1640822410000|2021-12-30 00:00:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640822420000|2021-12-30 00:00:20|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640822430000|2021-12-30 00:00:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640822440000|2021-12-30 00:00:40|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|5
1640822450000|2021-12-30 00:00:50|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|5
1640822470000|2021-12-30 00:01:10|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|6
1640822480000|2021-12-30 00:01:20|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|7
1640822490000|2021-12-30 00:01:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640822510000|2021-12-30 00:01:50|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|6
1640822520000|2021-12-30 00:02:00|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|8
1640822530000|2021-12-30 00:02:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640822540000|2021-12-30 00:02:20|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1640822550000|2021-12-30 00:02:30|26.83|26.53|26.8|26.5|26.83|26.53|26.8|26.5|8
1640822560000|2021-12-30 00:02:40|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|8
1640822570000|2021-12-30 00:02:50|26.79|26.49|26.79|26.49|26.8|26.5|26.78|26.48|5
1640822580000|2021-12-30 00:03:00|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640822590000|2021-12-30 00:03:10|26.76|26.46|26.75|26.45|26.76|26.46|26.74|26.44|10
1640822600000|2021-12-30 00:03:20|26.74|26.44|26.69|26.39|26.74|26.44|26.69|26.39|10
1640822610000|2021-12-30 00:03:30|26.68|26.38|26.67|26.37|26.69|26.39|26.67|26.37|6
1640822620000|2021-12-30 00:03:40|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640822630000|2021-12-30 00:03:50|26.68|26.38|26.69|26.39|26.7|26.4|26.68|26.38|4
1640822640000|2021-12-30 00:04:00|26.7|26.4|26.68|26.38|26.7|26.4|26.67|26.37|7
1640822650000|2021-12-30 00:04:10|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1640822660000|2021-12-30 00:04:20|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1640822670000|2021-12-30 00:04:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640822680000|2021-12-30 00:04:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640822690000|2021-12-30 00:04:50|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|5
1640822700000|2021-12-30 00:05:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|6
1640822710000|2021-12-30 00:05:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|7
1640822720000|2021-12-30 00:05:20|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1640822750000|2021-12-30 00:05:50|26.72|26.42|26.71|26.41|26.73|26.43|26.71|26.41|4
1640822760000|2021-12-30 00:06:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640822770000|2021-12-30 00:06:10|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|5
1640822780000|2021-12-30 00:06:20|26.66|26.36|26.64|26.34|26.67|26.37|26.64|26.34|9
1640822790000|2021-12-30 00:06:30|26.63|26.33|26.62|26.32|26.63|26.33|26.61|26.31|4
1640822800000|2021-12-30 00:06:40|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|6
1640822810000|2021-12-30 00:06:50|26.59|26.29|26.61|26.31|26.61|26.31|26.57|26.27|11
1640822820000|2021-12-30 00:07:00|26.62|26.32|26.6|26.3|26.62|26.32|26.6|26.3|7
1640822830000|2021-12-30 00:07:10|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|6
1640822840000|2021-12-30 00:07:20|26.63|26.33|26.68|26.38|26.68|26.38|26.62|26.32|10
1640822850000|2021-12-30 00:07:30|26.69|26.39|26.68|26.38|26.7|26.4|26.67|26.37|8
1640822860000|2021-12-30 00:07:40|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|9
1640822870000|2021-12-30 00:07:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640822880000|2021-12-30 00:08:00|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1640822890000|2021-12-30 00:08:10|26.68|26.38|26.63|26.33|26.68|26.38|26.63|26.33|7
1640822900000|2021-12-30 00:08:20|26.62|26.32|26.62|26.32|26.63|26.33|26.61|26.31|9
1640822930000|2021-12-30 00:08:50|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1640822940000|2021-12-30 00:09:00|26.62|26.32|26.61|26.31|26.62|26.32|26.6|26.3|6
1640822950000|2021-12-30 00:09:10|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|3
1640822960000|2021-12-30 00:09:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1640822980000|2021-12-30 00:09:40|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|10
1640822990000|2021-12-30 00:09:50|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|8
1640823000000|2021-12-30 00:10:00|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|4
1640823010000|2021-12-30 00:10:10|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|4
1640823020000|2021-12-30 00:10:20|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640823030000|2021-12-30 00:10:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640823040000|2021-12-30 00:10:40|26.56|26.26|26.57|26.27|26.58|26.28|26.56|26.26|6
1640823050000|2021-12-30 00:10:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|3
1640823060000|2021-12-30 00:11:00|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|5
1640823070000|2021-12-30 00:11:10|26.58|26.28|26.62|26.32|26.62|26.32|26.58|26.28|7
1640823080000|2021-12-30 00:11:20|26.63|26.33|26.61|26.31|26.63|26.33|26.6|26.3|5
1640823090000|2021-12-30 00:11:30|26.6|26.3|26.59|26.29|26.61|26.31|26.59|26.29|6
1640823100000|2021-12-30 00:11:40|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640823110000|2021-12-30 00:11:50|26.56|26.26|26.54|26.24|26.57|26.27|26.54|26.24|5
1640823120000|2021-12-30 00:12:00|26.55|26.25|26.51|26.21|26.55|26.25|26.51|26.21|7
1640823130000|2021-12-30 00:12:10|26.5|26.2|26.51|26.21|26.51|26.21|26.47|26.17|12
1640823140000|2021-12-30 00:12:20|26.5|26.2|26.48|26.18|26.5|26.2|26.46|26.16|11
1640823150000|2021-12-30 00:12:30|26.49|26.19|26.48|26.18|26.49|26.19|26.46|26.16|6
1640823160000|2021-12-30 00:12:40|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|6
1640823170000|2021-12-30 00:12:50|26.47|26.17|26.51|26.21|26.52|26.22|26.47|26.17|11
1640823180000|2021-12-30 00:13:00|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|3
1640823190000|2021-12-30 00:13:10|26.55|26.25|26.58|26.28|26.58|26.28|26.54|26.24|12
1640823200000|2021-12-30 00:13:20|26.59|26.29|26.6|26.3|26.61|26.31|26.59|26.29|10
1640823210000|2021-12-30 00:13:30|26.61|26.31|26.63|26.33|26.64|26.34|26.61|26.31|7
1640823220000|2021-12-30 00:13:40|26.62|26.32|26.6|26.3|26.62|26.32|26.59|26.29|9
1640823230000|2021-12-30 00:13:50|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|5
1640823240000|2021-12-30 00:14:00|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|7
1640823250000|2021-12-30 00:14:10|26.57|26.27|26.56|26.26|26.57|26.27|26.55|26.25|4
1640823260000|2021-12-30 00:14:20|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|6
1640823270000|2021-12-30 00:14:30|26.53|26.23|26.56|26.26|26.56|26.26|26.53|26.23|4
1640823280000|2021-12-30 00:14:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|8
1640823290000|2021-12-30 00:14:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1640823300000|2021-12-30 00:15:00|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|7
1640823310000|2021-12-30 00:15:10|26.58|26.28|26.59|26.29|26.59|26.29|26.57|26.27|3
1640823320000|2021-12-30 00:15:20|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|3
1640823330000|2021-12-30 00:15:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640823340000|2021-12-30 00:15:40|26.53|26.23|26.52|26.22|26.53|26.23|26.51|26.21|6
1640823350000|2021-12-30 00:15:50|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|7
1640823360000|2021-12-30 00:16:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640823370000|2021-12-30 00:16:10|26.53|26.23|26.52|26.22|26.53|26.23|26.51|26.21|8
1640823390000|2021-12-30 00:16:30|26.51|26.21|26.46|26.16|26.51|26.21|26.46|26.16|10
1640823410000|2021-12-30 00:16:50|26.45|26.15|26.43|26.13|26.46|26.16|26.43|26.13|7
1640823420000|2021-12-30 00:17:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640823430000|2021-12-30 00:17:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|8
1640823440000|2021-12-30 00:17:20|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|10
1640823450000|2021-12-30 00:17:30|26.4|26.1|26.36|26.06|26.4|26.1|26.36|26.06|4
1640823460000|2021-12-30 00:17:40|26.35|26.05|26.36|26.06|26.36|26.06|26.33|26.03|8
1640823470000|2021-12-30 00:17:50|26.37|26.07|26.34|26.04|26.37|26.07|26.34|26.04|10
1640823480000|2021-12-30 00:18:00|26.35|26.05|26.33|26.03|26.35|26.05|26.32|26.02|5
1640823490000|2021-12-30 00:18:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|14
1640823500000|2021-12-30 00:18:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1640823510000|2021-12-30 00:18:30|26.34|26.04|26.31|26.01|26.34|26.04|26.31|26.01|10
1640823520000|2021-12-30 00:18:40|26.32|26.02|26.29|25.99|26.32|26.02|26.29|25.99|11
1640823530000|2021-12-30 00:18:50|26.28|25.98|26.25|25.95|26.28|25.98|26.24|25.94|8
1640823540000|2021-12-30 00:19:00|26.26|25.96|26.32|26.02|26.33|26.03|26.26|25.96|13
1640823550000|2021-12-30 00:19:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1640823560000|2021-12-30 00:19:20|26.31|26.01|26.33|26.03|26.33|26.03|26.3|26|7
1640823570000|2021-12-30 00:19:30|26.34|26.04|26.38|26.08|26.38|26.08|26.34|26.04|11
1640823580000|2021-12-30 00:19:40|26.39|26.09|26.39|26.09|26.4|26.1|26.38|26.08|11
1640823590000|2021-12-30 00:19:50|26.4|26.1|26.37|26.07|26.4|26.1|26.37|26.07|6
1640823600000|2021-12-30 00:20:00|26.38|26.08|26.34|26.04|26.38|26.08|26.34|26.04|18
1640823610000|2021-12-30 00:20:10|26.33|26.03|26.31|26.01|26.34|26.04|26.28|25.98|16
1640823620000|2021-12-30 00:20:20|26.32|26.02|26.31|26.01|26.34|26.04|26.31|26.01|17
1640823630000|2021-12-30 00:20:30|26.32|26.02|26.28|25.98|26.32|26.02|26.27|25.97|18
1640823640000|2021-12-30 00:20:40|26.29|25.99|26.3|26|26.3|26|26.28|25.98|4
1640823650000|2021-12-30 00:20:50|26.29|25.99|26.36|26.06|26.36|26.06|26.29|25.99|10
1640823660000|2021-12-30 00:21:00|26.37|26.07|26.32|26.02|26.37|26.07|26.32|26.02|16
1640823670000|2021-12-30 00:21:10|26.33|26.03|26.3|26|26.33|26.03|26.3|26|10
1640823680000|2021-12-30 00:21:20|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|6
1640823690000|2021-12-30 00:21:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|9
1640823700000|2021-12-30 00:21:40|26.3|26|26.31|26.01|26.32|26.02|26.3|26|4
1640823710000|2021-12-30 00:21:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1640823720000|2021-12-30 00:22:00|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|5
1640823730000|2021-12-30 00:22:10|26.32|26.02|26.32|26.02|26.35|26.05|26.32|26.02|14
1640823740000|2021-12-30 00:22:20|26.31|26.01|26.36|26.06|26.36|26.06|26.31|26.01|10
1640823750000|2021-12-30 00:22:30|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|4
1640823760000|2021-12-30 00:22:40|26.37|26.07|26.43|26.13|26.43|26.13|26.37|26.07|7
1640823770000|2021-12-30 00:22:50|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|11
1640823780000|2021-12-30 00:23:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|7
1640823790000|2021-12-30 00:23:10|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|7
1640823800000|2021-12-30 00:23:20|26.45|26.15|26.47|26.17|26.47|26.17|26.44|26.14|5
1640823810000|2021-12-30 00:23:30|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|8
1640823820000|2021-12-30 00:23:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640823830000|2021-12-30 00:23:50|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|3
1640823840000|2021-12-30 00:24:00|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|7
1640823850000|2021-12-30 00:24:10|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|4
1640823860000|2021-12-30 00:24:20|26.51|26.21|26.58|26.28|26.58|26.28|26.51|26.21|20
1640823870000|2021-12-30 00:24:30|26.57|26.27|26.58|26.28|26.6|26.3|26.56|26.26|14
1640823880000|2021-12-30 00:24:40|26.59|26.29|26.63|26.33|26.64|26.34|26.59|26.29|9
1640823890000|2021-12-30 00:24:50|26.64|26.34|26.59|26.29|26.65|26.35|26.58|26.28|16
1640823900000|2021-12-30 00:25:00|26.58|26.28|26.65|26.35|26.65|26.35|26.58|26.28|14
1640823910000|2021-12-30 00:25:10|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|9
1640823920000|2021-12-30 00:25:20|26.65|26.35|26.63|26.33|26.67|26.37|26.63|26.33|9
1640823930000|2021-12-30 00:25:30|26.62|26.32|26.6|26.3|26.63|26.33|26.6|26.3|11
1640823940000|2021-12-30 00:25:40|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|7
1640823950000|2021-12-30 00:25:50|26.6|26.3|26.61|26.31|26.61|26.31|26.59|26.29|10
1640823960000|2021-12-30 00:26:00|26.6|26.3|26.56|26.26|26.6|26.3|26.54|26.24|12
1640823970000|2021-12-30 00:26:10|26.57|26.27|26.59|26.29|26.6|26.3|26.56|26.26|11
1640823980000|2021-12-30 00:26:20|26.58|26.28|26.62|26.32|26.62|26.32|26.58|26.28|13
1640823990000|2021-12-30 00:26:30|26.61|26.31|26.6|26.3|26.61|26.31|26.59|26.29|12
1640824000000|2021-12-30 00:26:40|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|9
1640824010000|2021-12-30 00:26:50|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|12
1640824020000|2021-12-30 00:27:00|26.6|26.3|26.64|26.34|26.64|26.34|26.6|26.3|7
1640824030000|2021-12-30 00:27:10|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1640824040000|2021-12-30 00:27:20|26.64|26.34|26.63|26.33|26.65|26.35|26.63|26.33|6
1640824050000|2021-12-30 00:27:30|26.64|26.34|26.62|26.32|26.65|26.35|26.61|26.31|9
1640824060000|2021-12-30 00:27:40|26.61|26.31|26.62|26.32|26.63|26.33|26.61|26.31|6
1640824070000|2021-12-30 00:27:50|26.61|26.31|26.59|26.29|26.61|26.31|26.59|26.29|7
1640824080000|2021-12-30 00:28:00|26.58|26.28|26.57|26.27|26.59|26.29|26.57|26.27|6
1640824090000|2021-12-30 00:28:10|26.58|26.28|26.6|26.3|26.62|26.32|26.58|26.28|9
1640824100000|2021-12-30 00:28:20|26.61|26.31|26.63|26.33|26.63|26.33|26.6|26.3|5
1640824110000|2021-12-30 00:28:30|26.62|26.32|26.64|26.34|26.64|26.34|26.61|26.31|17
1640824120000|2021-12-30 00:28:40|26.63|26.33|26.66|26.36|26.67|26.37|26.63|26.33|9
1640824130000|2021-12-30 00:28:50|26.65|26.35|26.64|26.34|26.66|26.36|26.64|26.34|6
1640824140000|2021-12-30 00:29:00|26.65|26.35|26.61|26.31|26.65|26.35|26.61|26.31|15
1640824150000|2021-12-30 00:29:10|26.62|26.32|26.67|26.37|26.67|26.37|26.61|26.31|11
1640824160000|2021-12-30 00:29:20|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640824170000|2021-12-30 00:29:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1640824180000|2021-12-30 00:29:40|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|5
1640824190000|2021-12-30 00:29:50|26.66|26.36|26.65|26.35|26.67|26.37|26.65|26.35|8
1640824200000|2021-12-30 00:30:00|26.66|26.36|26.66|26.36|26.67|26.37|26.65|26.35|7
1640824210000|2021-12-30 00:30:10|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|7
1640824220000|2021-12-30 00:30:20|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|5
1640824230000|2021-12-30 00:30:30|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|8
1640824240000|2021-12-30 00:30:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1640824250000|2021-12-30 00:30:50|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1640824260000|2021-12-30 00:31:00|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|8
1640824270000|2021-12-30 00:31:10|26.75|26.45|26.74|26.44|26.75|26.45|26.73|26.43|8
1640824280000|2021-12-30 00:31:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1640824290000|2021-12-30 00:31:30|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|6
1640824300000|2021-12-30 00:31:40|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|7
1640824310000|2021-12-30 00:31:50|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1640824320000|2021-12-30 00:32:00|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|5
1640824330000|2021-12-30 00:32:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1640824340000|2021-12-30 00:32:20|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640824350000|2021-12-30 00:32:30|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|12
1640824370000|2021-12-30 00:32:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640824380000|2021-12-30 00:33:00|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|7
1640824390000|2021-12-30 00:33:10|26.74|26.44|26.74|26.44|26.75|26.45|26.73|26.43|7
1640824400000|2021-12-30 00:33:20|26.73|26.43|26.72|26.42|26.74|26.44|26.72|26.42|8
1640824410000|2021-12-30 00:33:30|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|9
1640824420000|2021-12-30 00:33:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640824430000|2021-12-30 00:33:50|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1640824440000|2021-12-30 00:34:00|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1640824450000|2021-12-30 00:34:10|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|6
1640824460000|2021-12-30 00:34:20|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|9
1640824470000|2021-12-30 00:34:30|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|4
1640824480000|2021-12-30 00:34:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|5
1640824490000|2021-12-30 00:34:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1640824500000|2021-12-30 00:35:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|8
1640824530000|2021-12-30 00:35:30|26.74|26.44|26.75|26.45|26.76|26.46|26.73|26.43|6
1640824540000|2021-12-30 00:35:40|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|7
1640824550000|2021-12-30 00:35:50|26.77|26.47|26.76|26.46|26.77|26.47|26.75|26.45|12
1640824560000|2021-12-30 00:36:00|26.75|26.45|26.78|26.48|26.79|26.49|26.75|26.45|8
1640824570000|2021-12-30 00:36:10|26.8|26.5|26.77|26.47|26.8|26.5|26.77|26.47|6
1640824580000|2021-12-30 00:36:20|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640824600000|2021-12-30 00:36:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1640824610000|2021-12-30 00:36:50|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|4
1640824620000|2021-12-30 00:37:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640824640000|2021-12-30 00:37:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1640824650000|2021-12-30 00:37:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1640824660000|2021-12-30 00:37:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1640824670000|2021-12-30 00:37:50|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|8
1640824680000|2021-12-30 00:38:00|26.77|26.47|26.78|26.48|26.78|26.48|26.75|26.45|14
1640824690000|2021-12-30 00:38:10|26.77|26.47|26.8|26.5|26.8|26.5|26.77|26.47|7
1640824700000|2021-12-30 00:38:20|26.81|26.51|26.81|26.51|26.83|26.53|26.81|26.51|5
1640824710000|2021-12-30 00:38:30|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|13
1640824720000|2021-12-30 00:38:40|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1640824730000|2021-12-30 00:38:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1640824740000|2021-12-30 00:39:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|7
1640824750000|2021-12-30 00:39:10|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1640824760000|2021-12-30 00:39:20|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1640824780000|2021-12-30 00:39:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640824790000|2021-12-30 00:39:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640824800000|2021-12-30 00:40:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640824810000|2021-12-30 00:40:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1640824820000|2021-12-30 00:40:20|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1640824830000|2021-12-30 00:40:30|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1640824840000|2021-12-30 00:40:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1640824850000|2021-12-30 00:40:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1640824860000|2021-12-30 00:41:00|26.79|26.49|26.8|26.5|26.81|26.51|26.79|26.49|6
1640824870000|2021-12-30 00:41:10|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1640824880000|2021-12-30 00:41:20|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|10
1640824890000|2021-12-30 00:41:30|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|3
1640824900000|2021-12-30 00:41:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640824910000|2021-12-30 00:41:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1640824920000|2021-12-30 00:42:00|26.78|26.48|26.76|26.46|26.79|26.49|26.76|26.46|7
1640824930000|2021-12-30 00:42:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640824940000|2021-12-30 00:42:20|26.76|26.46|26.75|26.45|26.77|26.47|26.74|26.44|9
1640824960000|2021-12-30 00:42:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1640824970000|2021-12-30 00:42:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640824980000|2021-12-30 00:43:00|26.76|26.46|26.77|26.47|26.78|26.48|26.76|26.46|6
1640824990000|2021-12-30 00:43:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1640825000000|2021-12-30 00:43:20|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640825020000|2021-12-30 00:43:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640825030000|2021-12-30 00:43:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1640825040000|2021-12-30 00:44:00|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1640825050000|2021-12-30 00:44:10|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|5
1640825060000|2021-12-30 00:44:20|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1640825070000|2021-12-30 00:44:30|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640825080000|2021-12-30 00:44:40|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1640825090000|2021-12-30 00:44:50|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640825110000|2021-12-30 00:45:10|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1640825120000|2021-12-30 00:45:20|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1640825130000|2021-12-30 00:45:30|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|4
1640825140000|2021-12-30 00:45:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1640825150000|2021-12-30 00:45:50|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1640825160000|2021-12-30 00:46:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|9
1640825170000|2021-12-30 00:46:10|26.71|26.41|26.73|26.43|26.73|26.43|26.7|26.4|7
1640825180000|2021-12-30 00:46:20|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|10
1640825190000|2021-12-30 00:46:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1640825200000|2021-12-30 00:46:40|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|3
1640825210000|2021-12-30 00:46:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|6
1640825220000|2021-12-30 00:47:00|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|10
1640825230000|2021-12-30 00:47:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1640825240000|2021-12-30 00:47:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1640825250000|2021-12-30 00:47:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640825260000|2021-12-30 00:47:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1640825270000|2021-12-30 00:47:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640825280000|2021-12-30 00:48:00|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|12
1640825290000|2021-12-30 00:48:10|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|4
1640825300000|2021-12-30 00:48:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|9
1640825310000|2021-12-30 00:48:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1640825320000|2021-12-30 00:48:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1640825330000|2021-12-30 00:48:50|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|3
1640825340000|2021-12-30 00:49:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|7
1640825350000|2021-12-30 00:49:10|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640825360000|2021-12-30 00:49:20|26.74|26.44|26.72|26.42|26.74|26.44|26.7|26.4|13
1640825380000|2021-12-30 00:49:40|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|5
1640825390000|2021-12-30 00:49:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1640825410000|2021-12-30 00:50:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640825420000|2021-12-30 00:50:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640825430000|2021-12-30 00:50:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640825450000|2021-12-30 00:50:50|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1640825460000|2021-12-30 00:51:00|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1640825470000|2021-12-30 00:51:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|6
1640825480000|2021-12-30 00:51:20|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640825490000|2021-12-30 00:51:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1640825500000|2021-12-30 00:51:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640825510000|2021-12-30 00:51:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640825520000|2021-12-30 00:52:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640825530000|2021-12-30 00:52:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640825550000|2021-12-30 00:52:30|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|5
1640825560000|2021-12-30 00:52:40|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|6
1640825570000|2021-12-30 00:52:50|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|3
1640825580000|2021-12-30 00:53:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640825590000|2021-12-30 00:53:10|26.66|26.36|26.66|26.36|26.67|26.37|26.65|26.35|9
1640825600000|2021-12-30 00:53:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640825610000|2021-12-30 00:53:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1640825620000|2021-12-30 00:53:40|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640825630000|2021-12-30 00:53:50|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1640825640000|2021-12-30 00:54:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640825650000|2021-12-30 00:54:10|26.63|26.33|26.64|26.34|26.64|26.34|26.62|26.32|6
1640825660000|2021-12-30 00:54:20|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|7
1640825680000|2021-12-30 00:54:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640825700000|2021-12-30 00:55:00|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|7
1640825710000|2021-12-30 00:55:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640825740000|2021-12-30 00:55:40|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640825750000|2021-12-30 00:55:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640825760000|2021-12-30 00:56:00|26.63|26.33|26.6|26.3|26.63|26.33|26.6|26.3|4
1640825770000|2021-12-30 00:56:10|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|2
1640825780000|2021-12-30 00:56:20|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|5
1640825790000|2021-12-30 00:56:30|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|7
1640825800000|2021-12-30 00:56:40|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1640825820000|2021-12-30 00:57:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1640825830000|2021-12-30 00:57:10|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|8
1640825840000|2021-12-30 00:57:20|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1640825850000|2021-12-30 00:57:30|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|8
1640825860000|2021-12-30 00:57:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640825870000|2021-12-30 00:57:50|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|9
1640825880000|2021-12-30 00:58:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|3
1640825890000|2021-12-30 00:58:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640825900000|2021-12-30 00:58:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640825910000|2021-12-30 00:58:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640825920000|2021-12-30 00:58:40|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640825930000|2021-12-30 00:58:50|26.65|26.35|26.62|26.32|26.65|26.35|26.61|26.31|7
1640825940000|2021-12-30 00:59:00|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|7
1640825950000|2021-12-30 00:59:10|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|3
1640825980000|2021-12-30 00:59:40|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1640826020000|2021-12-30 01:00:20|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|2
1640826030000|2021-12-30 01:00:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640826040000|2021-12-30 01:00:40|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1640826050000|2021-12-30 01:00:50|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|5
1640826060000|2021-12-30 01:01:00|26.56|26.26|26.53|26.23|26.57|26.27|26.53|26.23|10
1640826070000|2021-12-30 01:01:10|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640826080000|2021-12-30 01:01:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640826090000|2021-12-30 01:01:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640826100000|2021-12-30 01:01:40|26.51|26.21|26.52|26.22|26.52|26.22|26.5|26.2|8
1640826110000|2021-12-30 01:01:50|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1640826120000|2021-12-30 01:02:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640826130000|2021-12-30 01:02:10|26.51|26.21|26.5|26.2|26.51|26.21|26.49|26.19|4
1640826140000|2021-12-30 01:02:20|26.49|26.19|26.48|26.18|26.5|26.2|26.48|26.18|8
1640826150000|2021-12-30 01:02:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1640826160000|2021-12-30 01:02:40|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1640826170000|2021-12-30 01:02:50|26.49|26.19|26.47|26.17|26.49|26.19|26.46|26.16|9
1640826180000|2021-12-30 01:03:00|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|5
1640826190000|2021-12-30 01:03:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1640826200000|2021-12-30 01:03:20|26.48|26.18|26.44|26.14|26.48|26.18|26.44|26.14|9
1640826210000|2021-12-30 01:03:30|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1640826230000|2021-12-30 01:03:50|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1640826240000|2021-12-30 01:04:00|26.47|26.17|26.47|26.17|26.48|26.18|26.46|26.16|7
1640826250000|2021-12-30 01:04:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640826260000|2021-12-30 01:04:20|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1640826270000|2021-12-30 01:04:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640826280000|2021-12-30 01:04:40|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|7
1640826290000|2021-12-30 01:04:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1640826300000|2021-12-30 01:05:00|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1640826310000|2021-12-30 01:05:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640826320000|2021-12-30 01:05:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640826330000|2021-12-30 01:05:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640826340000|2021-12-30 01:05:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1640826360000|2021-12-30 01:06:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1640826380000|2021-12-30 01:06:20|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1640826400000|2021-12-30 01:06:40|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|9
1640826410000|2021-12-30 01:06:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640826420000|2021-12-30 01:07:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1640826430000|2021-12-30 01:07:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640826440000|2021-12-30 01:07:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1640826450000|2021-12-30 01:07:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1640826460000|2021-12-30 01:07:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640826490000|2021-12-30 01:08:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1640826510000|2021-12-30 01:08:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1640826520000|2021-12-30 01:08:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640826540000|2021-12-30 01:09:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1640826550000|2021-12-30 01:09:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640826570000|2021-12-30 01:09:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640826580000|2021-12-30 01:09:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1640826590000|2021-12-30 01:09:50|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1640826600000|2021-12-30 01:10:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640826610000|2021-12-30 01:10:10|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1640826620000|2021-12-30 01:10:20|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1640826640000|2021-12-30 01:10:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640826650000|2021-12-30 01:10:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640826660000|2021-12-30 01:11:00|26.48|26.18|26.46|26.16|26.49|26.19|26.46|26.16|7
1640826670000|2021-12-30 01:11:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1640826680000|2021-12-30 01:11:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640826690000|2021-12-30 01:11:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640826700000|2021-12-30 01:11:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640826710000|2021-12-30 01:11:50|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|3
1640826720000|2021-12-30 01:12:00|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1640826730000|2021-12-30 01:12:10|26.49|26.19|26.53|26.23|26.54|26.24|26.49|26.19|15
1640826740000|2021-12-30 01:12:20|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640826750000|2021-12-30 01:12:30|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1640826760000|2021-12-30 01:12:40|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|9
1640826770000|2021-12-30 01:12:50|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1640826800000|2021-12-30 01:13:20|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640826820000|2021-12-30 01:13:40|26.53|26.23|26.56|26.26|26.56|26.26|26.53|26.23|8
1640826830000|2021-12-30 01:13:50|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|3
1640826840000|2021-12-30 01:14:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640826870000|2021-12-30 01:14:30|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|5
1640826890000|2021-12-30 01:14:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640826900000|2021-12-30 01:15:00|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1640826910000|2021-12-30 01:15:10|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|3
1640826920000|2021-12-30 01:15:20|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1640826930000|2021-12-30 01:15:30|26.62|26.32|26.64|26.34|26.64|26.34|26.62|26.32|9
1640826940000|2021-12-30 01:15:40|26.65|26.35|26.65|26.35|26.66|26.36|26.64|26.34|7
1640826950000|2021-12-30 01:15:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1640826960000|2021-12-30 01:16:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640826970000|2021-12-30 01:16:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640826980000|2021-12-30 01:16:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640826990000|2021-12-30 01:16:30|26.62|26.32|26.62|26.32|26.63|26.33|26.61|26.31|15
1640827000000|2021-12-30 01:16:40|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|13
1640827010000|2021-12-30 01:16:50|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|5
1640827020000|2021-12-30 01:17:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640827030000|2021-12-30 01:17:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|11
1640827040000|2021-12-30 01:17:20|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1640827050000|2021-12-30 01:17:30|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1640827060000|2021-12-30 01:17:40|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|9
1640827070000|2021-12-30 01:17:50|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1640827080000|2021-12-30 01:18:00|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|4
1640827090000|2021-12-30 01:18:10|26.61|26.31|26.62|26.32|26.63|26.33|26.61|26.31|4
1640827100000|2021-12-30 01:18:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640827110000|2021-12-30 01:18:30|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|8
1640827130000|2021-12-30 01:18:50|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640827180000|2021-12-30 01:19:40|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1640827190000|2021-12-30 01:19:50|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|4
1640827200000|2021-12-30 01:20:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640827210000|2021-12-30 01:20:10|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|13
1640827220000|2021-12-30 01:20:20|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640827240000|2021-12-30 01:20:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1640827250000|2021-12-30 01:20:50|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|7
1640827260000|2021-12-30 01:21:00|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640827300000|2021-12-30 01:21:40|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|2
1640827320000|2021-12-30 01:22:00|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1640827330000|2021-12-30 01:22:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640827340000|2021-12-30 01:22:20|26.56|26.26|26.53|26.23|26.56|26.26|26.53|26.23|8
1640827350000|2021-12-30 01:22:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1640827360000|2021-12-30 01:22:40|26.52|26.22|26.53|26.23|26.55|26.25|26.51|26.21|9
1640827370000|2021-12-30 01:22:50|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640827380000|2021-12-30 01:23:00|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1640827390000|2021-12-30 01:23:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640827420000|2021-12-30 01:23:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1640827430000|2021-12-30 01:23:50|26.53|26.23|26.53|26.23|26.54|26.24|26.52|26.22|5
1640827440000|2021-12-30 01:24:00|26.54|26.24|26.55|26.25|26.56|26.26|26.53|26.23|8
1640827450000|2021-12-30 01:24:10|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|5
1640827460000|2021-12-30 01:24:20|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1640827470000|2021-12-30 01:24:30|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|6
1640827480000|2021-12-30 01:24:40|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|3
1640827490000|2021-12-30 01:24:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|5
1640827510000|2021-12-30 01:25:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640827520000|2021-12-30 01:25:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640827530000|2021-12-30 01:25:30|26.59|26.29|26.54|26.24|26.59|26.29|26.54|26.24|10
1640827540000|2021-12-30 01:25:40|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|6
1640827550000|2021-12-30 01:25:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640827560000|2021-12-30 01:26:00|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|5
1640827570000|2021-12-30 01:26:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1640827580000|2021-12-30 01:26:20|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1640827590000|2021-12-30 01:26:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1640827610000|2021-12-30 01:26:50|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1640827620000|2021-12-30 01:27:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640827630000|2021-12-30 01:27:10|26.48|26.18|26.47|26.17|26.49|26.19|26.47|26.17|4
1640827640000|2021-12-30 01:27:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640827660000|2021-12-30 01:27:40|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|11
1640827670000|2021-12-30 01:27:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1640827680000|2021-12-30 01:28:00|26.45|26.15|26.53|26.23|26.53|26.23|26.45|26.15|7
1640827690000|2021-12-30 01:28:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1640827700000|2021-12-30 01:28:20|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|8
1640827710000|2021-12-30 01:28:30|26.54|26.24|26.54|26.24|26.54|26.24|26.52|26.22|7
1640827720000|2021-12-30 01:28:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640827730000|2021-12-30 01:28:50|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|6
1640827740000|2021-12-30 01:29:00|26.53|26.23|26.52|26.22|26.54|26.24|26.52|26.22|6
1640827750000|2021-12-30 01:29:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640827760000|2021-12-30 01:29:20|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|3
1640827770000|2021-12-30 01:29:30|26.51|26.21|26.47|26.17|26.51|26.21|26.46|26.16|19
1640827780000|2021-12-30 01:29:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|13
1640827790000|2021-12-30 01:29:50|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|8
1640827800000|2021-12-30 01:30:00|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|6
1640827810000|2021-12-30 01:30:10|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|7
1640827820000|2021-12-30 01:30:20|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640827830000|2021-12-30 01:30:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640827850000|2021-12-30 01:30:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1640827860000|2021-12-30 01:31:00|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|3
1640827870000|2021-12-30 01:31:10|26.49|26.19|26.46|26.16|26.49|26.19|26.45|26.15|7
1640827880000|2021-12-30 01:31:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1640827890000|2021-12-30 01:31:30|26.46|26.16|26.42|26.12|26.46|26.16|26.42|26.12|13
1640827900000|2021-12-30 01:31:40|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|10
1640827910000|2021-12-30 01:31:50|26.39|26.09|26.4|26.1|26.41|26.11|26.39|26.09|6
1640827920000|2021-12-30 01:32:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1640827930000|2021-12-30 01:32:10|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|9
1640827940000|2021-12-30 01:32:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1640827950000|2021-12-30 01:32:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640827960000|2021-12-30 01:32:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640827970000|2021-12-30 01:32:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1640827980000|2021-12-30 01:33:00|26.4|26.1|26.42|26.12|26.43|26.13|26.4|26.1|5
1640827990000|2021-12-30 01:33:10|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|7
1640828000000|2021-12-30 01:33:20|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|6
1640828010000|2021-12-30 01:33:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|8
1640828020000|2021-12-30 01:33:40|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|15
1640828030000|2021-12-30 01:33:50|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|9
1640828040000|2021-12-30 01:34:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640828050000|2021-12-30 01:34:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1640828060000|2021-12-30 01:34:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1640828070000|2021-12-30 01:34:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1640828080000|2021-12-30 01:34:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1640828090000|2021-12-30 01:34:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640828100000|2021-12-30 01:35:00|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1640828110000|2021-12-30 01:35:10|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640828120000|2021-12-30 01:35:20|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1640828130000|2021-12-30 01:35:30|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1640828150000|2021-12-30 01:35:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1640828160000|2021-12-30 01:36:00|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1640828190000|2021-12-30 01:36:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640828200000|2021-12-30 01:36:40|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1640828210000|2021-12-30 01:36:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1640828220000|2021-12-30 01:37:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640828230000|2021-12-30 01:37:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640828240000|2021-12-30 01:37:20|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1640828270000|2021-12-30 01:37:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640828280000|2021-12-30 01:38:00|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|5
1640828300000|2021-12-30 01:38:20|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1640828310000|2021-12-30 01:38:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|10
1640828320000|2021-12-30 01:38:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1640828330000|2021-12-30 01:38:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640828350000|2021-12-30 01:39:10|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1640828360000|2021-12-30 01:39:20|26.51|26.21|26.52|26.22|26.55|26.25|26.51|26.21|9
1640828370000|2021-12-30 01:39:30|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1640828380000|2021-12-30 01:39:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1640828400000|2021-12-30 01:40:00|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640828410000|2021-12-30 01:40:10|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|5
1640828420000|2021-12-30 01:40:20|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1640828440000|2021-12-30 01:40:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|8
1640828450000|2021-12-30 01:40:50|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|6
1640828460000|2021-12-30 01:41:00|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|5
1640828470000|2021-12-30 01:41:10|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|4
1640828480000|2021-12-30 01:41:20|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1640828490000|2021-12-30 01:41:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640828500000|2021-12-30 01:41:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|4
1640828510000|2021-12-30 01:41:50|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640828520000|2021-12-30 01:42:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640828540000|2021-12-30 01:42:20|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|8
1640828550000|2021-12-30 01:42:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640828560000|2021-12-30 01:42:40|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1640828570000|2021-12-30 01:42:50|26.53|26.23|26.54|26.24|26.54|26.24|26.52|26.22|4
1640828580000|2021-12-30 01:43:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640828590000|2021-12-30 01:43:10|26.54|26.24|26.55|26.25|26.55|26.25|26.52|26.22|6
1640828600000|2021-12-30 01:43:20|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|6
1640828610000|2021-12-30 01:43:30|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1640828620000|2021-12-30 01:43:40|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|4
1640828630000|2021-12-30 01:43:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640828640000|2021-12-30 01:44:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1640828650000|2021-12-30 01:44:10|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1640828660000|2021-12-30 01:44:20|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1640828670000|2021-12-30 01:44:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640828680000|2021-12-30 01:44:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640828690000|2021-12-30 01:44:50|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|2
1640828700000|2021-12-30 01:45:00|26.61|26.31|26.59|26.29|26.61|26.31|26.59|26.29|5
1640828710000|2021-12-30 01:45:10|26.6|26.3|26.59|26.29|26.6|26.3|26.58|26.28|8
1640828720000|2021-12-30 01:45:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|14
1640828730000|2021-12-30 01:45:30|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|2
1640828740000|2021-12-30 01:45:40|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|3
1640828750000|2021-12-30 01:45:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1640828760000|2021-12-30 01:46:00|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|7
1640828770000|2021-12-30 01:46:10|26.54|26.24|26.56|26.26|26.56|26.26|26.54|26.24|5
1640828780000|2021-12-30 01:46:20|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|7
1640828790000|2021-12-30 01:46:30|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640828800000|2021-12-30 01:46:40|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1640828810000|2021-12-30 01:46:50|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640828820000|2021-12-30 01:47:00|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|4
1640828830000|2021-12-30 01:47:10|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640828840000|2021-12-30 01:47:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640828850000|2021-12-30 01:47:30|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640828860000|2021-12-30 01:47:40|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|3
1640828870000|2021-12-30 01:47:50|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1640828880000|2021-12-30 01:48:00|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|3
1640828890000|2021-12-30 01:48:10|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|4
1640828900000|2021-12-30 01:48:20|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|4
1640828910000|2021-12-30 01:48:30|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1640828920000|2021-12-30 01:48:40|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|6
1640828940000|2021-12-30 01:49:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1640828950000|2021-12-30 01:49:10|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|5
1640828970000|2021-12-30 01:49:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640828990000|2021-12-30 01:49:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1640829000000|2021-12-30 01:50:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1640829010000|2021-12-30 01:50:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640829030000|2021-12-30 01:50:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640829040000|2021-12-30 01:50:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640829050000|2021-12-30 01:50:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640829060000|2021-12-30 01:51:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640829080000|2021-12-30 01:51:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640829090000|2021-12-30 01:51:30|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640829100000|2021-12-30 01:51:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|8
1640829110000|2021-12-30 01:51:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640829120000|2021-12-30 01:52:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1640829140000|2021-12-30 01:52:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640829150000|2021-12-30 01:52:30|26.67|26.37|26.66|26.36|26.67|26.37|26.65|26.35|8
1640829160000|2021-12-30 01:52:40|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640829180000|2021-12-30 01:53:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1640829190000|2021-12-30 01:53:10|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|7
1640829210000|2021-12-30 01:53:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640829220000|2021-12-30 01:53:40|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|7
1640829230000|2021-12-30 01:53:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640829240000|2021-12-30 01:54:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640829280000|2021-12-30 01:54:40|26.66|26.36|26.64|26.34|26.66|26.36|26.63|26.33|9
1640829300000|2021-12-30 01:55:00|26.63|26.33|26.63|26.33|26.64|26.34|26.62|26.32|7
1640829310000|2021-12-30 01:55:10|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|7
1640829320000|2021-12-30 01:55:20|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|4
1640829330000|2021-12-30 01:55:30|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640829340000|2021-12-30 01:55:40|26.6|26.3|26.6|26.3|26.61|26.31|26.59|26.29|5
1640829350000|2021-12-30 01:55:50|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|9
1640829360000|2021-12-30 01:56:00|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1640829380000|2021-12-30 01:56:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640829390000|2021-12-30 01:56:30|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1640829400000|2021-12-30 01:56:40|26.59|26.29|26.59|26.29|26.6|26.3|26.58|26.28|5
1640829420000|2021-12-30 01:57:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640829440000|2021-12-30 01:57:20|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|5
1640829470000|2021-12-30 01:57:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640829480000|2021-12-30 01:58:00|26.57|26.27|26.58|26.28|26.58|26.28|26.56|26.26|10
1640829490000|2021-12-30 01:58:10|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|3
1640829500000|2021-12-30 01:58:20|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640829510000|2021-12-30 01:58:30|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|3
1640829520000|2021-12-30 01:58:40|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|4
1640829530000|2021-12-30 01:58:50|26.56|26.26|26.55|26.25|26.57|26.27|26.55|26.25|4
1640829540000|2021-12-30 01:59:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640829550000|2021-12-30 01:59:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|4
1640829560000|2021-12-30 01:59:20|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1640829570000|2021-12-30 01:59:30|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|6
1640829590000|2021-12-30 01:59:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640829600000|2021-12-30 02:00:00|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|10
1640829610000|2021-12-30 02:00:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640829620000|2021-12-30 02:00:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640829630000|2021-12-30 02:00:30|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1640829640000|2021-12-30 02:00:40|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|6
1640829650000|2021-12-30 02:00:50|26.54|26.24|26.53|26.23|26.55|26.25|26.53|26.23|4
1640829660000|2021-12-30 02:01:00|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640829670000|2021-12-30 02:01:10|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1640829680000|2021-12-30 02:01:20|26.54|26.24|26.56|26.26|26.56|26.26|26.54|26.24|3
1640829690000|2021-12-30 02:01:30|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|5
1640829700000|2021-12-30 02:01:40|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|5
1640829710000|2021-12-30 02:01:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640829720000|2021-12-30 02:02:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640829750000|2021-12-30 02:02:30|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|5
1640829760000|2021-12-30 02:02:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640829780000|2021-12-30 02:03:00|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1640829790000|2021-12-30 02:03:10|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|5
1640829800000|2021-12-30 02:03:20|26.49|26.19|26.48|26.18|26.5|26.2|26.48|26.18|7
1640829810000|2021-12-30 02:03:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1640829820000|2021-12-30 02:03:40|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1640829830000|2021-12-30 02:03:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|10
1640829840000|2021-12-30 02:04:00|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640829850000|2021-12-30 02:04:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1640829860000|2021-12-30 02:04:20|26.47|26.17|26.45|26.15|26.48|26.18|26.45|26.15|7
1640829870000|2021-12-30 02:04:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640829890000|2021-12-30 02:04:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|6
1640829900000|2021-12-30 02:05:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1640829920000|2021-12-30 02:05:20|26.44|26.14|26.41|26.11|26.45|26.15|26.41|26.11|14
1640829930000|2021-12-30 02:05:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|11
1640829940000|2021-12-30 02:05:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640829950000|2021-12-30 02:05:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1640829960000|2021-12-30 02:06:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640829980000|2021-12-30 02:06:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1640829990000|2021-12-30 02:06:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1640830000000|2021-12-30 02:06:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1640830010000|2021-12-30 02:06:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640830020000|2021-12-30 02:07:00|26.4|26.1|26.39|26.09|26.4|26.1|26.38|26.08|4
1640830030000|2021-12-30 02:07:10|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|8
1640830040000|2021-12-30 02:07:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1640830050000|2021-12-30 02:07:30|26.36|26.06|26.4|26.1|26.4|26.1|26.36|26.06|5
1640830060000|2021-12-30 02:07:40|26.39|26.09|26.42|26.12|26.42|26.12|26.39|26.09|8
1640830070000|2021-12-30 02:07:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640830080000|2021-12-30 02:08:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1640830090000|2021-12-30 02:08:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1640830100000|2021-12-30 02:08:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1640830120000|2021-12-30 02:08:40|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|5
1640830130000|2021-12-30 02:08:50|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1640830150000|2021-12-30 02:09:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1640830160000|2021-12-30 02:09:20|26.41|26.11|26.38|26.08|26.41|26.11|26.37|26.07|11
1640830170000|2021-12-30 02:09:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640830180000|2021-12-30 02:09:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|8
1640830190000|2021-12-30 02:09:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1640830200000|2021-12-30 02:10:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640830210000|2021-12-30 02:10:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1640830230000|2021-12-30 02:10:30|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640830250000|2021-12-30 02:10:50|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1640830260000|2021-12-30 02:11:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1640830280000|2021-12-30 02:11:20|26.38|26.08|26.41|26.11|26.41|26.11|26.37|26.07|14
1640830290000|2021-12-30 02:11:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1640830300000|2021-12-30 02:11:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1640830310000|2021-12-30 02:11:50|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|5
1640830320000|2021-12-30 02:12:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1640830330000|2021-12-30 02:12:10|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1640830340000|2021-12-30 02:12:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1640830350000|2021-12-30 02:12:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640830360000|2021-12-30 02:12:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640830370000|2021-12-30 02:12:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|6
1640830380000|2021-12-30 02:13:00|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1640830390000|2021-12-30 02:13:10|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640830400000|2021-12-30 02:13:20|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640830410000|2021-12-30 02:13:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640830420000|2021-12-30 02:13:40|26.38|26.08|26.36|26.06|26.39|26.09|26.35|26.05|9
1640830430000|2021-12-30 02:13:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1640830450000|2021-12-30 02:14:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1640830460000|2021-12-30 02:14:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|6
1640830470000|2021-12-30 02:14:30|26.36|26.06|26.35|26.05|26.37|26.07|26.35|26.05|8
1640830480000|2021-12-30 02:14:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|8
1640830490000|2021-12-30 02:14:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1640830500000|2021-12-30 02:15:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1640830510000|2021-12-30 02:15:10|26.38|26.08|26.4|26.1|26.4|26.1|26.37|26.07|9
1640830520000|2021-12-30 02:15:20|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|6
1640830530000|2021-12-30 02:15:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1640830540000|2021-12-30 02:15:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|9
1640830550000|2021-12-30 02:15:50|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1640830560000|2021-12-30 02:16:00|26.36|26.06|26.4|26.1|26.4|26.1|26.36|26.06|5
1640830570000|2021-12-30 02:16:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1640830580000|2021-12-30 02:16:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640830590000|2021-12-30 02:16:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1640830600000|2021-12-30 02:16:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640830620000|2021-12-30 02:17:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640830630000|2021-12-30 02:17:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640830640000|2021-12-30 02:17:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1640830650000|2021-12-30 02:17:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1640830660000|2021-12-30 02:17:40|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|7
1640830670000|2021-12-30 02:17:50|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|7
1640830680000|2021-12-30 02:18:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1640830690000|2021-12-30 02:18:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1640830700000|2021-12-30 02:18:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1640830710000|2021-12-30 02:18:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1640830720000|2021-12-30 02:18:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1640830730000|2021-12-30 02:18:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1640830740000|2021-12-30 02:19:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1640830750000|2021-12-30 02:19:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640830760000|2021-12-30 02:19:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1640830770000|2021-12-30 02:19:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1640830780000|2021-12-30 02:19:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1640830790000|2021-12-30 02:19:50|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|5
1640830800000|2021-12-30 02:20:00|26.34|26.04|26.34|26.04|26.34|26.04|26.32|26.02|9
1640830810000|2021-12-30 02:20:10|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|6
1640830820000|2021-12-30 02:20:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1640830830000|2021-12-30 02:20:30|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1640830840000|2021-12-30 02:20:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1640830850000|2021-12-30 02:20:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1640830860000|2021-12-30 02:21:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1640830870000|2021-12-30 02:21:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1640830890000|2021-12-30 02:21:30|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1640830900000|2021-12-30 02:21:40|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|6
1640830910000|2021-12-30 02:21:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|9
1640830920000|2021-12-30 02:22:00|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1640830930000|2021-12-30 02:22:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1640830950000|2021-12-30 02:22:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640830960000|2021-12-30 02:22:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640830970000|2021-12-30 02:22:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1640830980000|2021-12-30 02:23:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640830990000|2021-12-30 02:23:10|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640831000000|2021-12-30 02:23:20|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1640831010000|2021-12-30 02:23:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640831020000|2021-12-30 02:23:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640831030000|2021-12-30 02:23:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640831040000|2021-12-30 02:24:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1640831050000|2021-12-30 02:24:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640831060000|2021-12-30 02:24:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1640831070000|2021-12-30 02:24:30|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|7
1640831080000|2021-12-30 02:24:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640831090000|2021-12-30 02:24:50|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|3
1640831120000|2021-12-30 02:25:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1640831130000|2021-12-30 02:25:30|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1640831150000|2021-12-30 02:25:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640831180000|2021-12-30 02:26:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|5
1640831210000|2021-12-30 02:26:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640831220000|2021-12-30 02:27:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640831240000|2021-12-30 02:27:20|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1640831250000|2021-12-30 02:27:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1640831260000|2021-12-30 02:27:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1640831280000|2021-12-30 02:28:00|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1640831290000|2021-12-30 02:28:10|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1640831300000|2021-12-30 02:28:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1640831310000|2021-12-30 02:28:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640831320000|2021-12-30 02:28:40|26.46|26.16|26.47|26.17|26.48|26.18|26.46|26.16|3
1640831330000|2021-12-30 02:28:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1640831340000|2021-12-30 02:29:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640831350000|2021-12-30 02:29:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640831360000|2021-12-30 02:29:20|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640831370000|2021-12-30 02:29:30|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1640831380000|2021-12-30 02:29:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640831390000|2021-12-30 02:29:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640831400000|2021-12-30 02:30:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640831410000|2021-12-30 02:30:10|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1640831430000|2021-12-30 02:30:30|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640831440000|2021-12-30 02:30:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1640831450000|2021-12-30 02:30:50|26.44|26.14|26.42|26.12|26.44|26.14|26.41|26.11|7
1640831460000|2021-12-30 02:31:00|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|5
1640831470000|2021-12-30 02:31:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1640831480000|2021-12-30 02:31:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1640831490000|2021-12-30 02:31:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1640831510000|2021-12-30 02:31:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640831520000|2021-12-30 02:32:00|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1640831540000|2021-12-30 02:32:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1640831560000|2021-12-30 02:32:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1640831570000|2021-12-30 02:32:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640831580000|2021-12-30 02:33:00|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1640831590000|2021-12-30 02:33:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640831600000|2021-12-30 02:33:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640831620000|2021-12-30 02:33:40|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|4
1640831690000|2021-12-30 02:34:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640831710000|2021-12-30 02:35:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640831720000|2021-12-30 02:35:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640831730000|2021-12-30 02:35:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1640831740000|2021-12-30 02:35:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640831750000|2021-12-30 02:35:50|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640831770000|2021-12-30 02:36:10|26.51|26.21|26.51|26.21|26.52|26.22|26.5|26.2|5
1640831780000|2021-12-30 02:36:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1640831790000|2021-12-30 02:36:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640831810000|2021-12-30 02:36:50|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|9
1640831830000|2021-12-30 02:37:10|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|3
1640831840000|2021-12-30 02:37:20|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|7
1640831850000|2021-12-30 02:37:30|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1640831880000|2021-12-30 02:38:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640831910000|2021-12-30 02:38:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640831920000|2021-12-30 02:38:40|26.5|26.2|26.51|26.21|26.51|26.21|26.49|26.19|6
1640831940000|2021-12-30 02:39:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640831980000|2021-12-30 02:39:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640831990000|2021-12-30 02:39:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640832000000|2021-12-30 02:40:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832010000|2021-12-30 02:40:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640832020000|2021-12-30 02:40:20|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1640832030000|2021-12-30 02:40:30|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1640832080000|2021-12-30 02:41:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640832090000|2021-12-30 02:41:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1640832100000|2021-12-30 02:41:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832130000|2021-12-30 02:42:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1640832140000|2021-12-30 02:42:20|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1640832150000|2021-12-30 02:42:30|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1640832170000|2021-12-30 02:42:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832200000|2021-12-30 02:43:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640832210000|2021-12-30 02:43:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1640832220000|2021-12-30 02:43:40|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|3
1640832240000|2021-12-30 02:44:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1640832250000|2021-12-30 02:44:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640832270000|2021-12-30 02:44:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640832280000|2021-12-30 02:44:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640832290000|2021-12-30 02:44:50|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1640832300000|2021-12-30 02:45:00|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|4
1640832310000|2021-12-30 02:45:10|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|4
1640832320000|2021-12-30 02:45:20|26.53|26.23|26.52|26.22|26.54|26.24|26.52|26.22|4
1640832340000|2021-12-30 02:45:40|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|11
1640832350000|2021-12-30 02:45:50|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640832370000|2021-12-30 02:46:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640832400000|2021-12-30 02:46:40|26.52|26.22|26.51|26.21|26.53|26.23|26.5|26.2|8
1640832420000|2021-12-30 02:47:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1640832430000|2021-12-30 02:47:10|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1640832440000|2021-12-30 02:47:20|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1640832450000|2021-12-30 02:47:30|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640832460000|2021-12-30 02:47:40|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640832470000|2021-12-30 02:47:50|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1640832480000|2021-12-30 02:48:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832490000|2021-12-30 02:48:10|26.51|26.21|26.5|26.2|26.52|26.22|26.5|26.2|3
1640832500000|2021-12-30 02:48:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|5
1640832510000|2021-12-30 02:48:30|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640832520000|2021-12-30 02:48:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640832530000|2021-12-30 02:48:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832540000|2021-12-30 02:49:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640832580000|2021-12-30 02:49:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832590000|2021-12-30 02:49:50|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1640832600000|2021-12-30 02:50:00|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1640832610000|2021-12-30 02:50:10|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|7
1640832620000|2021-12-30 02:50:20|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|9
1640832630000|2021-12-30 02:50:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640832640000|2021-12-30 02:50:40|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640832660000|2021-12-30 02:51:00|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|5
1640832680000|2021-12-30 02:51:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832700000|2021-12-30 02:51:40|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1640832730000|2021-12-30 02:52:10|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832760000|2021-12-30 02:52:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|8
1640832770000|2021-12-30 02:52:50|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1640832780000|2021-12-30 02:53:00|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1640832790000|2021-12-30 02:53:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1640832800000|2021-12-30 02:53:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1640832810000|2021-12-30 02:53:30|26.53|26.23|26.53|26.23|26.54|26.24|26.52|26.22|7
1640832820000|2021-12-30 02:53:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1640832850000|2021-12-30 02:54:10|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640832870000|2021-12-30 02:54:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640832880000|2021-12-30 02:54:40|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1640832930000|2021-12-30 02:55:30|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1640832970000|2021-12-30 02:56:10|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640832980000|2021-12-30 02:56:20|26.51|26.21|26.49|26.19|26.52|26.22|26.49|26.19|13
1640832990000|2021-12-30 02:56:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1640833000000|2021-12-30 02:56:40|26.48|26.18|26.44|26.14|26.48|26.18|26.44|26.14|7
1640833010000|2021-12-30 02:56:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640833020000|2021-12-30 02:57:00|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|5
1640833030000|2021-12-30 02:57:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|6
1640833040000|2021-12-30 02:57:20|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1640833060000|2021-12-30 02:57:40|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|4
1640833070000|2021-12-30 02:57:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640833080000|2021-12-30 02:58:00|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640833090000|2021-12-30 02:58:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1640833100000|2021-12-30 02:58:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640833110000|2021-12-30 02:58:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|6
1640833120000|2021-12-30 02:58:40|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1640833130000|2021-12-30 02:58:50|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1640833150000|2021-12-30 02:59:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640833160000|2021-12-30 02:59:20|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1640833170000|2021-12-30 02:59:30|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1640833180000|2021-12-30 02:59:40|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|5
1640833190000|2021-12-30 02:59:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640833200000|2021-12-30 03:00:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640833210000|2021-12-30 03:00:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640833220000|2021-12-30 03:00:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640833230000|2021-12-30 03:00:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640833240000|2021-12-30 03:00:40|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|9
1640833250000|2021-12-30 03:00:50|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1640833260000|2021-12-30 03:01:00|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|9
1640833270000|2021-12-30 03:01:10|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1640833300000|2021-12-30 03:01:40|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640833310000|2021-12-30 03:01:50|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1640833330000|2021-12-30 03:02:10|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1640833340000|2021-12-30 03:02:20|26.55|26.25|26.56|26.26|26.57|26.27|26.55|26.25|4
1640833350000|2021-12-30 03:02:30|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|5
1640833370000|2021-12-30 03:02:50|26.58|26.28|26.57|26.27|26.59|26.29|26.57|26.27|6
1640833380000|2021-12-30 03:03:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640833390000|2021-12-30 03:03:10|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1640833400000|2021-12-30 03:03:20|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|8
1640833410000|2021-12-30 03:03:30|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1640833420000|2021-12-30 03:03:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640833430000|2021-12-30 03:03:50|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1640833460000|2021-12-30 03:04:20|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|8
1640833480000|2021-12-30 03:04:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640833500000|2021-12-30 03:05:00|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|7
1640833510000|2021-12-30 03:05:10|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640833520000|2021-12-30 03:05:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640833540000|2021-12-30 03:05:40|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640833580000|2021-12-30 03:06:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640833600000|2021-12-30 03:06:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|10
1640833610000|2021-12-30 03:06:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|8
1640833620000|2021-12-30 03:07:00|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640833630000|2021-12-30 03:07:10|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|9
1640833640000|2021-12-30 03:07:20|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|3
1640833650000|2021-12-30 03:07:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640833670000|2021-12-30 03:07:50|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|4
1640833700000|2021-12-30 03:08:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640833710000|2021-12-30 03:08:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640833720000|2021-12-30 03:08:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|4
1640833750000|2021-12-30 03:09:10|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640833770000|2021-12-30 03:09:30|26.59|26.29|26.58|26.28|26.59|26.29|26.57|26.27|8
1640833780000|2021-12-30 03:09:40|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|5
1640833850000|2021-12-30 03:10:50|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640833890000|2021-12-30 03:11:30|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|8
1640833900000|2021-12-30 03:11:40|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1640833910000|2021-12-30 03:11:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|8
1640833930000|2021-12-30 03:12:10|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1640833940000|2021-12-30 03:12:20|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|7
1640833950000|2021-12-30 03:12:30|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1640833960000|2021-12-30 03:12:40|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|11
1640833980000|2021-12-30 03:13:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1640833990000|2021-12-30 03:13:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640834020000|2021-12-30 03:13:40|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1640834040000|2021-12-30 03:14:00|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|10
1640834050000|2021-12-30 03:14:10|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1640834070000|2021-12-30 03:14:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640834100000|2021-12-30 03:15:00|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640834110000|2021-12-30 03:15:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1640834120000|2021-12-30 03:15:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640834130000|2021-12-30 03:15:30|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1640834140000|2021-12-30 03:15:40|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|5
1640834160000|2021-12-30 03:16:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640834170000|2021-12-30 03:16:10|26.49|26.19|26.48|26.18|26.49|26.19|26.47|26.17|4
1640834190000|2021-12-30 03:16:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640834200000|2021-12-30 03:16:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640834220000|2021-12-30 03:17:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1640834230000|2021-12-30 03:17:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1640834240000|2021-12-30 03:17:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640834270000|2021-12-30 03:17:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640834280000|2021-12-30 03:18:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1640834300000|2021-12-30 03:18:20|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|8
1640834310000|2021-12-30 03:18:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1640834320000|2021-12-30 03:18:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640834340000|2021-12-30 03:19:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640834350000|2021-12-30 03:19:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1640834360000|2021-12-30 03:19:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1640834370000|2021-12-30 03:19:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1640834380000|2021-12-30 03:19:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640834390000|2021-12-30 03:19:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640834420000|2021-12-30 03:20:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640834430000|2021-12-30 03:20:30|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|6
1640834440000|2021-12-30 03:20:40|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1640834460000|2021-12-30 03:21:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640834470000|2021-12-30 03:21:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1640834480000|2021-12-30 03:21:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640834490000|2021-12-30 03:21:30|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640834510000|2021-12-30 03:21:50|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1640834530000|2021-12-30 03:22:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640834540000|2021-12-30 03:22:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1640834550000|2021-12-30 03:22:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1640834560000|2021-12-30 03:22:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|6
1640834570000|2021-12-30 03:22:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|10
1640834580000|2021-12-30 03:23:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640834600000|2021-12-30 03:23:20|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|7
1640834610000|2021-12-30 03:23:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1640834620000|2021-12-30 03:23:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640834630000|2021-12-30 03:23:50|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1640834640000|2021-12-30 03:24:00|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1640834650000|2021-12-30 03:24:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640834680000|2021-12-30 03:24:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640834710000|2021-12-30 03:25:10|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640834720000|2021-12-30 03:25:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640834730000|2021-12-30 03:25:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640834740000|2021-12-30 03:25:40|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|7
1640834750000|2021-12-30 03:25:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640834780000|2021-12-30 03:26:20|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1640834790000|2021-12-30 03:26:30|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|6
1640834810000|2021-12-30 03:26:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640834820000|2021-12-30 03:27:00|26.41|26.11|26.39|26.09|26.42|26.12|26.39|26.09|7
1640834830000|2021-12-30 03:27:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|6
1640834840000|2021-12-30 03:27:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1640834850000|2021-12-30 03:27:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1640834860000|2021-12-30 03:27:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1640834870000|2021-12-30 03:27:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640834890000|2021-12-30 03:28:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640834900000|2021-12-30 03:28:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1640834910000|2021-12-30 03:28:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1640834920000|2021-12-30 03:28:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1640834930000|2021-12-30 03:28:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1640834960000|2021-12-30 03:29:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1640834970000|2021-12-30 03:29:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1640834990000|2021-12-30 03:29:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1640835000000|2021-12-30 03:30:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1640835040000|2021-12-30 03:30:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1640835060000|2021-12-30 03:31:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640835070000|2021-12-30 03:31:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1640835080000|2021-12-30 03:31:20|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|3
1640835090000|2021-12-30 03:31:30|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|3
1640835100000|2021-12-30 03:31:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1640835110000|2021-12-30 03:31:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1640835130000|2021-12-30 03:32:10|26.45|26.15|26.46|26.16|26.47|26.17|26.45|26.15|6
1640835140000|2021-12-30 03:32:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640835150000|2021-12-30 03:32:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640835160000|2021-12-30 03:32:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1640835170000|2021-12-30 03:32:50|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|4
1640835200000|2021-12-30 03:33:20|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|4
1640835210000|2021-12-30 03:33:30|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1640835220000|2021-12-30 03:33:40|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1640835230000|2021-12-30 03:33:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640835240000|2021-12-30 03:34:00|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|9
1640835260000|2021-12-30 03:34:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640835270000|2021-12-30 03:34:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1640835280000|2021-12-30 03:34:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1640835300000|2021-12-30 03:35:00|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|4
1640835310000|2021-12-30 03:35:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640835320000|2021-12-30 03:35:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|8
1640835330000|2021-12-30 03:35:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1640835350000|2021-12-30 03:35:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1640835360000|2021-12-30 03:36:00|26.44|26.14|26.45|26.15|26.45|26.15|26.43|26.13|10
1640835370000|2021-12-30 03:36:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640835380000|2021-12-30 03:36:20|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|3
1640835390000|2021-12-30 03:36:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640835400000|2021-12-30 03:36:40|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1640835430000|2021-12-30 03:37:10|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|5
1640835450000|2021-12-30 03:37:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640835460000|2021-12-30 03:37:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1640835480000|2021-12-30 03:38:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640835490000|2021-12-30 03:38:10|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1640835500000|2021-12-30 03:38:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1640835510000|2021-12-30 03:38:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1640835530000|2021-12-30 03:38:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640835550000|2021-12-30 03:39:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640835560000|2021-12-30 03:39:20|26.45|26.15|26.49|26.19|26.49|26.19|26.45|26.15|5
1640835570000|2021-12-30 03:39:30|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|3
1640835580000|2021-12-30 03:39:40|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|6
1640835590000|2021-12-30 03:39:50|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|3
1640835600000|2021-12-30 03:40:00|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1640835610000|2021-12-30 03:40:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|8
1640835620000|2021-12-30 03:40:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1640835630000|2021-12-30 03:40:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1640835640000|2021-12-30 03:40:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640835650000|2021-12-30 03:40:50|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1640835660000|2021-12-30 03:41:00|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1640835690000|2021-12-30 03:41:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1640835700000|2021-12-30 03:41:40|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|8
1640835720000|2021-12-30 03:42:00|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|7
1640835730000|2021-12-30 03:42:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1640835740000|2021-12-30 03:42:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640835750000|2021-12-30 03:42:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1640835760000|2021-12-30 03:42:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640835790000|2021-12-30 03:43:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640835800000|2021-12-30 03:43:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640835820000|2021-12-30 03:43:40|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1640835840000|2021-12-30 03:44:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640835850000|2021-12-30 03:44:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640835870000|2021-12-30 03:44:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640835890000|2021-12-30 03:44:50|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|7
1640835910000|2021-12-30 03:45:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640835920000|2021-12-30 03:45:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640835930000|2021-12-30 03:45:30|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1640835940000|2021-12-30 03:45:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640835950000|2021-12-30 03:45:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1640835980000|2021-12-30 03:46:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640836000000|2021-12-30 03:46:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640836020000|2021-12-30 03:47:00|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1640836030000|2021-12-30 03:47:10|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1640836040000|2021-12-30 03:47:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640836060000|2021-12-30 03:47:40|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640836070000|2021-12-30 03:47:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640836080000|2021-12-30 03:48:00|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|3
1640836110000|2021-12-30 03:48:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640836120000|2021-12-30 03:48:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640836130000|2021-12-30 03:48:50|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|5
1640836140000|2021-12-30 03:49:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1640836170000|2021-12-30 03:49:30|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640836180000|2021-12-30 03:49:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1640836190000|2021-12-30 03:49:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640836200000|2021-12-30 03:50:00|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640836210000|2021-12-30 03:50:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640836230000|2021-12-30 03:50:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640836240000|2021-12-30 03:50:40|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1640836260000|2021-12-30 03:51:00|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640836280000|2021-12-30 03:51:20|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1640836290000|2021-12-30 03:51:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640836300000|2021-12-30 03:51:40|26.5|26.2|26.49|26.19|26.51|26.21|26.49|26.19|6
1640836310000|2021-12-30 03:51:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640836320000|2021-12-30 03:52:00|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1640836330000|2021-12-30 03:52:10|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1640836350000|2021-12-30 03:52:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640836360000|2021-12-30 03:52:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1640836370000|2021-12-30 03:52:50|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|6
1640836380000|2021-12-30 03:53:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1640836400000|2021-12-30 03:53:20|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640836410000|2021-12-30 03:53:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1640836420000|2021-12-30 03:53:40|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1640836430000|2021-12-30 03:53:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640836440000|2021-12-30 03:54:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1640836450000|2021-12-30 03:54:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|8
1640836460000|2021-12-30 03:54:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1640836510000|2021-12-30 03:55:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640836530000|2021-12-30 03:55:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640836570000|2021-12-30 03:56:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640836590000|2021-12-30 03:56:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640836660000|2021-12-30 03:57:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640836670000|2021-12-30 03:57:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640836680000|2021-12-30 03:58:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640836710000|2021-12-30 03:58:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1640836720000|2021-12-30 03:58:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1640836740000|2021-12-30 03:59:00|26.44|26.14|26.41|26.11|26.44|26.14|26.41|26.11|6
1640836750000|2021-12-30 03:59:10|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640836760000|2021-12-30 03:59:20|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640836770000|2021-12-30 03:59:30|26.39|26.09|26.36|26.06|26.4|26.1|26.36|26.06|12
1640836780000|2021-12-30 03:59:40|26.37|26.07|26.39|26.09|26.39|26.09|26.36|26.06|9
1640836790000|2021-12-30 03:59:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1640836800000|2021-12-30 04:00:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1640836810000|2021-12-30 04:00:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1640836830000|2021-12-30 04:00:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1640836840000|2021-12-30 04:00:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640836850000|2021-12-30 04:00:50|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1640836860000|2021-12-30 04:01:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1640836870000|2021-12-30 04:01:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1640836880000|2021-12-30 04:01:20|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1640836890000|2021-12-30 04:01:30|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640836900000|2021-12-30 04:01:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|9
1640836910000|2021-12-30 04:01:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640836920000|2021-12-30 04:02:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1640836930000|2021-12-30 04:02:10|26.4|26.1|26.41|26.11|26.41|26.11|26.39|26.09|4
1640836950000|2021-12-30 04:02:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1640836960000|2021-12-30 04:02:40|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1640836970000|2021-12-30 04:02:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1640836980000|2021-12-30 04:03:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640836990000|2021-12-30 04:03:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1640837000000|2021-12-30 04:03:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640837010000|2021-12-30 04:03:30|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1640837030000|2021-12-30 04:03:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640837040000|2021-12-30 04:04:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640837050000|2021-12-30 04:04:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640837060000|2021-12-30 04:04:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1640837070000|2021-12-30 04:04:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1640837080000|2021-12-30 04:04:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640837110000|2021-12-30 04:05:10|26.48|26.18|26.46|26.16|26.48|26.18|26.45|26.15|7
1640837120000|2021-12-30 04:05:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1640837130000|2021-12-30 04:05:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1640837140000|2021-12-30 04:05:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640837150000|2021-12-30 04:05:50|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1640837160000|2021-12-30 04:06:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640837190000|2021-12-30 04:06:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640837210000|2021-12-30 04:06:50|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640837220000|2021-12-30 04:07:00|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1640837230000|2021-12-30 04:07:10|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1640837240000|2021-12-30 04:07:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640837250000|2021-12-30 04:07:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640837270000|2021-12-30 04:07:50|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1640837290000|2021-12-30 04:08:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640837300000|2021-12-30 04:08:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640837330000|2021-12-30 04:08:50|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1640837350000|2021-12-30 04:09:10|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|4
1640837360000|2021-12-30 04:09:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640837370000|2021-12-30 04:09:30|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1640837380000|2021-12-30 04:09:40|26.56|26.26|26.54|26.24|26.57|26.27|26.54|26.24|7
1640837390000|2021-12-30 04:09:50|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|6
1640837400000|2021-12-30 04:10:00|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640837410000|2021-12-30 04:10:10|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1640837430000|2021-12-30 04:10:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640837440000|2021-12-30 04:10:40|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1640837450000|2021-12-30 04:10:50|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|7
1640837460000|2021-12-30 04:11:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640837470000|2021-12-30 04:11:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640837480000|2021-12-30 04:11:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|3
1640837490000|2021-12-30 04:11:30|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|8
1640837500000|2021-12-30 04:11:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640837510000|2021-12-30 04:11:50|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640837520000|2021-12-30 04:12:00|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640837540000|2021-12-30 04:12:20|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|9
1640837550000|2021-12-30 04:12:30|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1640837560000|2021-12-30 04:12:40|26.62|26.32|26.63|26.33|26.64|26.34|26.61|26.31|6
1640837570000|2021-12-30 04:12:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640837580000|2021-12-30 04:13:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1640837590000|2021-12-30 04:13:10|26.64|26.34|26.67|26.37|26.67|26.37|26.64|26.34|8
1640837600000|2021-12-30 04:13:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640837610000|2021-12-30 04:13:30|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|7
1640837620000|2021-12-30 04:13:40|26.68|26.38|26.67|26.37|26.68|26.38|26.64|26.34|16
1640837630000|2021-12-30 04:13:50|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|4
1640837640000|2021-12-30 04:14:00|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640837670000|2021-12-30 04:14:30|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|3
1640837710000|2021-12-30 04:15:10|26.62|26.32|26.6|26.3|26.63|26.33|26.6|26.3|7
1640837720000|2021-12-30 04:15:20|26.61|26.31|26.63|26.33|26.63|26.33|26.61|26.31|5
1640837730000|2021-12-30 04:15:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640837740000|2021-12-30 04:15:40|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|4
1640837750000|2021-12-30 04:15:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1640837760000|2021-12-30 04:16:00|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|3
1640837770000|2021-12-30 04:16:10|26.66|26.36|26.66|26.36|26.67|26.37|26.65|26.35|5
1640837780000|2021-12-30 04:16:20|26.65|26.35|26.64|26.34|26.65|26.35|26.63|26.33|6
1640837790000|2021-12-30 04:16:30|26.65|26.35|26.64|26.34|26.65|26.35|26.63|26.33|8
1640837800000|2021-12-30 04:16:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|10
1640837810000|2021-12-30 04:16:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640837820000|2021-12-30 04:17:00|26.63|26.33|26.62|26.32|26.64|26.34|26.62|26.32|4
1640837830000|2021-12-30 04:17:10|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|4
1640837850000|2021-12-30 04:17:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640837870000|2021-12-30 04:17:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640837880000|2021-12-30 04:18:00|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|5
1640837890000|2021-12-30 04:18:10|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1640837900000|2021-12-30 04:18:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640837930000|2021-12-30 04:18:50|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1640837940000|2021-12-30 04:19:00|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1640837950000|2021-12-30 04:19:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640837960000|2021-12-30 04:19:20|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640837970000|2021-12-30 04:19:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1640837980000|2021-12-30 04:19:40|26.66|26.36|26.67|26.37|26.68|26.38|26.66|26.36|6
1640837990000|2021-12-30 04:19:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1640838000000|2021-12-30 04:20:00|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|3
1640838010000|2021-12-30 04:20:10|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1640838020000|2021-12-30 04:20:20|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640838030000|2021-12-30 04:20:30|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640838040000|2021-12-30 04:20:40|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|7
1640838050000|2021-12-30 04:20:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640838060000|2021-12-30 04:21:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1640838070000|2021-12-30 04:21:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640838080000|2021-12-30 04:21:20|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640838090000|2021-12-30 04:21:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640838100000|2021-12-30 04:21:40|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|3
1640838110000|2021-12-30 04:21:50|26.63|26.33|26.64|26.34|26.64|26.34|26.62|26.32|8
1640838120000|2021-12-30 04:22:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640838130000|2021-12-30 04:22:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640838140000|2021-12-30 04:22:20|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1640838150000|2021-12-30 04:22:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|10
1640838160000|2021-12-30 04:22:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640838170000|2021-12-30 04:22:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640838180000|2021-12-30 04:23:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640838190000|2021-12-30 04:23:10|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1640838210000|2021-12-30 04:23:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640838220000|2021-12-30 04:23:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|10
1640838230000|2021-12-30 04:23:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640838250000|2021-12-30 04:24:10|26.62|26.32|26.61|26.31|26.62|26.32|26.6|26.3|6
1640838260000|2021-12-30 04:24:20|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|3
1640838270000|2021-12-30 04:24:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|7
1640838280000|2021-12-30 04:24:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640838290000|2021-12-30 04:24:50|26.61|26.31|26.57|26.27|26.61|26.31|26.57|26.27|9
1640838300000|2021-12-30 04:25:00|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|7
1640838310000|2021-12-30 04:25:10|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1640838320000|2021-12-30 04:25:20|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|3
1640838330000|2021-12-30 04:25:30|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|4
1640838340000|2021-12-30 04:25:40|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640838350000|2021-12-30 04:25:50|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1640838360000|2021-12-30 04:26:00|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640838370000|2021-12-30 04:26:10|26.61|26.31|26.62|26.32|26.63|26.33|26.61|26.31|6
1640838380000|2021-12-30 04:26:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1640838390000|2021-12-30 04:26:30|26.61|26.31|26.63|26.33|26.63|26.33|26.61|26.31|3
1640838430000|2021-12-30 04:27:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640838450000|2021-12-30 04:27:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640838470000|2021-12-30 04:27:50|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640838480000|2021-12-30 04:28:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640838490000|2021-12-30 04:28:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1640838500000|2021-12-30 04:28:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640838510000|2021-12-30 04:28:30|26.62|26.32|26.6|26.3|26.62|26.32|26.6|26.3|3
1640838520000|2021-12-30 04:28:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|8
1640838530000|2021-12-30 04:28:50|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640838540000|2021-12-30 04:29:00|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1640838550000|2021-12-30 04:29:10|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|11
1640838560000|2021-12-30 04:29:20|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|3
1640838570000|2021-12-30 04:29:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1640838580000|2021-12-30 04:29:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640838620000|2021-12-30 04:30:20|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|7
1640838630000|2021-12-30 04:30:30|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|4
1640838640000|2021-12-30 04:30:40|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1640838660000|2021-12-30 04:31:00|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|2
1640838710000|2021-12-30 04:31:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640838730000|2021-12-30 04:32:10|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1640838740000|2021-12-30 04:32:20|26.64|26.34|26.65|26.35|26.65|26.35|26.63|26.33|4
1640838750000|2021-12-30 04:32:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640838760000|2021-12-30 04:32:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640838770000|2021-12-30 04:32:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640838840000|2021-12-30 04:34:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640838890000|2021-12-30 04:34:50|26.67|26.37|26.68|26.38|26.68|26.38|26.66|26.36|7
1640838900000|2021-12-30 04:35:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640838910000|2021-12-30 04:35:10|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640838930000|2021-12-30 04:35:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640838940000|2021-12-30 04:35:40|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|5
1640838950000|2021-12-30 04:35:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1640838960000|2021-12-30 04:36:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640838990000|2021-12-30 04:36:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640839000000|2021-12-30 04:36:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1640839050000|2021-12-30 04:37:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640839060000|2021-12-30 04:37:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640839070000|2021-12-30 04:37:50|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1640839080000|2021-12-30 04:38:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640839090000|2021-12-30 04:38:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640839110000|2021-12-30 04:38:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640839120000|2021-12-30 04:38:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640839130000|2021-12-30 04:38:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640839140000|2021-12-30 04:39:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640839170000|2021-12-30 04:39:30|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|4
1640839180000|2021-12-30 04:39:40|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|6
1640839190000|2021-12-30 04:39:50|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1640839200000|2021-12-30 04:40:00|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|4
1640839210000|2021-12-30 04:40:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|7
1640839220000|2021-12-30 04:40:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640839230000|2021-12-30 04:40:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640839240000|2021-12-30 04:40:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640839250000|2021-12-30 04:40:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640839320000|2021-12-30 04:42:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640839330000|2021-12-30 04:42:10|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1640839340000|2021-12-30 04:42:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640839350000|2021-12-30 04:42:30|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640839360000|2021-12-30 04:42:40|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640839370000|2021-12-30 04:42:50|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1640839390000|2021-12-30 04:43:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1640839400000|2021-12-30 04:43:20|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1640839410000|2021-12-30 04:43:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1640839430000|2021-12-30 04:43:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640839440000|2021-12-30 04:44:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640839450000|2021-12-30 04:44:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|4
1640839460000|2021-12-30 04:44:20|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640839470000|2021-12-30 04:44:30|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640839480000|2021-12-30 04:44:40|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640839510000|2021-12-30 04:45:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640839520000|2021-12-30 04:45:20|26.61|26.31|26.59|26.29|26.61|26.31|26.59|26.29|7
1640839530000|2021-12-30 04:45:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640839580000|2021-12-30 04:46:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640839610000|2021-12-30 04:46:50|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640839620000|2021-12-30 04:47:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640839630000|2021-12-30 04:47:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640839640000|2021-12-30 04:47:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1640839670000|2021-12-30 04:47:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1640839680000|2021-12-30 04:48:00|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1640839710000|2021-12-30 04:48:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640839720000|2021-12-30 04:48:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640839730000|2021-12-30 04:48:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1640839820000|2021-12-30 04:50:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640839830000|2021-12-30 04:50:30|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|5
1640839900000|2021-12-30 04:51:40|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1640839910000|2021-12-30 04:51:50|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|6
1640839920000|2021-12-30 04:52:00|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|2
1640839950000|2021-12-30 04:52:30|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1640839980000|2021-12-30 04:53:00|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|3
1640839990000|2021-12-30 04:53:10|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1640840000000|2021-12-30 04:53:20|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1640840010000|2021-12-30 04:53:30|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1640840020000|2021-12-30 04:53:40|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|5
1640840030000|2021-12-30 04:53:50|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|5
1640840050000|2021-12-30 04:54:10|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640840060000|2021-12-30 04:54:20|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640840120000|2021-12-30 04:55:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640840130000|2021-12-30 04:55:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640840140000|2021-12-30 04:55:40|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640840160000|2021-12-30 04:56:00|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640840220000|2021-12-30 04:57:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640840230000|2021-12-30 04:57:10|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|2
1640840280000|2021-12-30 04:58:00|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1640840290000|2021-12-30 04:58:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640840320000|2021-12-30 04:58:40|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1640840370000|2021-12-30 04:59:30|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640840380000|2021-12-30 04:59:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1640840390000|2021-12-30 04:59:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640840400000|2021-12-30 05:00:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640840420000|2021-12-30 05:00:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640840430000|2021-12-30 05:00:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640840440000|2021-12-30 05:00:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640840450000|2021-12-30 05:00:50|26.51|26.21|26.51|26.21|26.52|26.22|26.5|26.2|7
1640840460000|2021-12-30 05:01:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1640840470000|2021-12-30 05:01:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1640840480000|2021-12-30 05:01:20|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|4
1640840490000|2021-12-30 05:01:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1640840510000|2021-12-30 05:01:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640840520000|2021-12-30 05:02:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1640840530000|2021-12-30 05:02:10|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1640840540000|2021-12-30 05:02:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640840580000|2021-12-30 05:03:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1640840590000|2021-12-30 05:03:10|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|5
1640840600000|2021-12-30 05:03:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1640840610000|2021-12-30 05:03:30|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1640840650000|2021-12-30 05:04:10|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|5
1640840660000|2021-12-30 05:04:20|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640840670000|2021-12-30 05:04:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640840690000|2021-12-30 05:04:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640840700000|2021-12-30 05:05:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640840710000|2021-12-30 05:05:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640840740000|2021-12-30 05:05:40|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640840750000|2021-12-30 05:05:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640840760000|2021-12-30 05:06:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640840780000|2021-12-30 05:06:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1640840790000|2021-12-30 05:06:30|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1640840800000|2021-12-30 05:06:40|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1640840810000|2021-12-30 05:06:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|6
1640840820000|2021-12-30 05:07:00|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1640840840000|2021-12-30 05:07:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640840880000|2021-12-30 05:08:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640840890000|2021-12-30 05:08:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1640840900000|2021-12-30 05:08:20|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640840920000|2021-12-30 05:08:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640840930000|2021-12-30 05:08:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1640840940000|2021-12-30 05:09:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1640840950000|2021-12-30 05:09:10|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1640840960000|2021-12-30 05:09:20|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640840970000|2021-12-30 05:09:30|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1640840980000|2021-12-30 05:09:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640841000000|2021-12-30 05:10:00|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1640841010000|2021-12-30 05:10:10|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640841090000|2021-12-30 05:11:30|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1640841100000|2021-12-30 05:11:40|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|6
1640841110000|2021-12-30 05:11:50|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640841130000|2021-12-30 05:12:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640841160000|2021-12-30 05:12:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640841190000|2021-12-30 05:13:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640841200000|2021-12-30 05:13:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640841210000|2021-12-30 05:13:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640841220000|2021-12-30 05:13:40|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1640841240000|2021-12-30 05:14:00|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|2
1640841250000|2021-12-30 05:14:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640841290000|2021-12-30 05:14:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640841300000|2021-12-30 05:15:00|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640841320000|2021-12-30 05:15:20|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1640841330000|2021-12-30 05:15:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640841350000|2021-12-30 05:15:50|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1640841380000|2021-12-30 05:16:20|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1640841390000|2021-12-30 05:16:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640841420000|2021-12-30 05:17:00|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|3
1640841430000|2021-12-30 05:17:10|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1640841480000|2021-12-30 05:18:00|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|6
1640841500000|2021-12-30 05:18:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640841510000|2021-12-30 05:18:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640841520000|2021-12-30 05:18:40|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|4
1640841530000|2021-12-30 05:18:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|7
1640841540000|2021-12-30 05:19:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1640841560000|2021-12-30 05:19:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640841570000|2021-12-30 05:19:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640841580000|2021-12-30 05:19:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640841590000|2021-12-30 05:19:50|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640841630000|2021-12-30 05:20:30|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1640841640000|2021-12-30 05:20:40|26.59|26.29|26.58|26.28|26.59|26.29|26.57|26.27|10
1640841650000|2021-12-30 05:20:50|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|5
1640841670000|2021-12-30 05:21:10|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|6
1640841720000|2021-12-30 05:22:00|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1640841730000|2021-12-30 05:22:10|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|5
1640841750000|2021-12-30 05:22:30|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1640841780000|2021-12-30 05:23:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640841830000|2021-12-30 05:23:50|26.62|26.32|26.63|26.33|26.64|26.34|26.62|26.32|6
1640841850000|2021-12-30 05:24:10|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640841860000|2021-12-30 05:24:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640841870000|2021-12-30 05:24:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640841880000|2021-12-30 05:24:40|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640841940000|2021-12-30 05:25:40|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640841970000|2021-12-30 05:26:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640842000000|2021-12-30 05:26:40|26.62|26.32|26.6|26.3|26.62|26.32|26.6|26.3|3
1640842010000|2021-12-30 05:26:50|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640842020000|2021-12-30 05:27:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640842030000|2021-12-30 05:27:10|26.57|26.27|26.56|26.26|26.58|26.28|26.56|26.26|12
1640842040000|2021-12-30 05:27:20|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640842050000|2021-12-30 05:27:30|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640842060000|2021-12-30 05:27:40|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|4
1640842070000|2021-12-30 05:27:50|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1640842080000|2021-12-30 05:28:00|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|3
1640842090000|2021-12-30 05:28:10|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1640842110000|2021-12-30 05:28:30|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640842120000|2021-12-30 05:28:40|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1640842140000|2021-12-30 05:29:00|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640842160000|2021-12-30 05:29:20|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640842180000|2021-12-30 05:29:40|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|4
1640842200000|2021-12-30 05:30:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1640842220000|2021-12-30 05:30:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640842230000|2021-12-30 05:30:30|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|5
1640842240000|2021-12-30 05:30:40|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1640842250000|2021-12-30 05:30:50|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1640842260000|2021-12-30 05:31:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640842270000|2021-12-30 05:31:10|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1640842280000|2021-12-30 05:31:20|26.51|26.21|26.5|26.2|26.52|26.22|26.49|26.19|6
1640842290000|2021-12-30 05:31:30|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1640842300000|2021-12-30 05:31:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640842320000|2021-12-30 05:32:00|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|9
1640842330000|2021-12-30 05:32:10|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|7
1640842340000|2021-12-30 05:32:20|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|11
1640842350000|2021-12-30 05:32:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640842380000|2021-12-30 05:33:00|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640842410000|2021-12-30 05:33:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640842450000|2021-12-30 05:34:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1640842460000|2021-12-30 05:34:20|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|5
1640842470000|2021-12-30 05:34:30|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1640842500000|2021-12-30 05:35:00|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1640842520000|2021-12-30 05:35:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640842530000|2021-12-30 05:35:30|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|10
1640842540000|2021-12-30 05:35:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640842550000|2021-12-30 05:35:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1640842570000|2021-12-30 05:36:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640842580000|2021-12-30 05:36:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1640842600000|2021-12-30 05:36:40|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1640842610000|2021-12-30 05:36:50|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1640842650000|2021-12-30 05:37:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640842670000|2021-12-30 05:37:50|26.56|26.26|26.59|26.29|26.59|26.29|26.56|26.26|3
1640842690000|2021-12-30 05:38:10|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640842700000|2021-12-30 05:38:20|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640842710000|2021-12-30 05:38:30|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640842730000|2021-12-30 05:38:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640842740000|2021-12-30 05:39:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1640842760000|2021-12-30 05:39:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1640842770000|2021-12-30 05:39:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1640842800000|2021-12-30 05:40:00|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|5
1640842850000|2021-12-30 05:40:50|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1640842870000|2021-12-30 05:41:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1640842880000|2021-12-30 05:41:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|6
1640842900000|2021-12-30 05:41:40|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|6
1640842910000|2021-12-30 05:41:50|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|5
1640842920000|2021-12-30 05:42:00|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|2
1640842950000|2021-12-30 05:42:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640842960000|2021-12-30 05:42:40|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1640843050000|2021-12-30 05:44:10|26.62|26.32|26.61|26.31|26.62|26.32|26.6|26.3|4
1640843060000|2021-12-30 05:44:20|26.6|26.3|26.64|26.34|26.64|26.34|26.6|26.3|5
1640843070000|2021-12-30 05:44:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|8
1640843080000|2021-12-30 05:44:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640843090000|2021-12-30 05:44:50|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|4
1640843110000|2021-12-30 05:45:10|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640843120000|2021-12-30 05:45:20|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|4
1640843130000|2021-12-30 05:45:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843140000|2021-12-30 05:45:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640843160000|2021-12-30 05:46:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1640843170000|2021-12-30 05:46:10|26.69|26.39|26.65|26.35|26.69|26.39|26.64|26.34|10
1640843180000|2021-12-30 05:46:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640843190000|2021-12-30 05:46:30|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1640843230000|2021-12-30 05:47:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640843240000|2021-12-30 05:47:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640843270000|2021-12-30 05:47:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640843280000|2021-12-30 05:48:00|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640843300000|2021-12-30 05:48:20|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640843310000|2021-12-30 05:48:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640843330000|2021-12-30 05:48:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640843350000|2021-12-30 05:49:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640843360000|2021-12-30 05:49:20|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843370000|2021-12-30 05:49:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843390000|2021-12-30 05:49:50|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843400000|2021-12-30 05:50:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843410000|2021-12-30 05:50:10|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843420000|2021-12-30 05:50:20|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|6
1640843430000|2021-12-30 05:50:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640843440000|2021-12-30 05:50:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640843450000|2021-12-30 05:50:50|26.65|26.35|26.62|26.32|26.65|26.35|26.61|26.31|8
1640843460000|2021-12-30 05:51:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640843470000|2021-12-30 05:51:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1640843480000|2021-12-30 05:51:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640843490000|2021-12-30 05:51:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640843510000|2021-12-30 05:51:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640843520000|2021-12-30 05:52:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640843530000|2021-12-30 05:52:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640843570000|2021-12-30 05:52:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640843590000|2021-12-30 05:53:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640843600000|2021-12-30 05:53:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640843610000|2021-12-30 05:53:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640843620000|2021-12-30 05:53:40|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640843630000|2021-12-30 05:53:50|26.62|26.32|26.64|26.34|26.64|26.34|26.62|26.32|3
1640843640000|2021-12-30 05:54:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640843680000|2021-12-30 05:54:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640843700000|2021-12-30 05:55:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640843760000|2021-12-30 05:56:00|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640843770000|2021-12-30 05:56:10|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|5
1640843780000|2021-12-30 05:56:20|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640843790000|2021-12-30 05:56:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|6
1640843810000|2021-12-30 05:56:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1640843820000|2021-12-30 05:57:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640843850000|2021-12-30 05:57:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640843860000|2021-12-30 05:57:40|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640843870000|2021-12-30 05:57:50|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|4
1640843880000|2021-12-30 05:58:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1640843940000|2021-12-30 05:59:00|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|5
1640843950000|2021-12-30 05:59:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640843960000|2021-12-30 05:59:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640843980000|2021-12-30 05:59:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640844000000|2021-12-30 06:00:00|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|3
1640844010000|2021-12-30 06:00:10|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640844020000|2021-12-30 06:00:20|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|4
1640844030000|2021-12-30 06:00:30|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|4
1640844040000|2021-12-30 06:00:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640844060000|2021-12-30 06:01:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|5
1640844080000|2021-12-30 06:01:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640844110000|2021-12-30 06:01:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640844120000|2021-12-30 06:02:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640844130000|2021-12-30 06:02:10|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1640844160000|2021-12-30 06:02:40|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|5
1640844170000|2021-12-30 06:02:50|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640844180000|2021-12-30 06:03:00|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640844190000|2021-12-30 06:03:10|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1640844200000|2021-12-30 06:03:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640844210000|2021-12-30 06:03:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640844220000|2021-12-30 06:03:40|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640844230000|2021-12-30 06:03:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1640844250000|2021-12-30 06:04:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640844260000|2021-12-30 06:04:20|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640844270000|2021-12-30 06:04:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1640844300000|2021-12-30 06:05:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640844330000|2021-12-30 06:05:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|6
1640844350000|2021-12-30 06:05:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640844360000|2021-12-30 06:06:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640844370000|2021-12-30 06:06:10|26.65|26.35|26.65|26.35|26.66|26.36|26.64|26.34|9
1640844380000|2021-12-30 06:06:20|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|6
1640844390000|2021-12-30 06:06:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|6
1640844400000|2021-12-30 06:06:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1640844410000|2021-12-30 06:06:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640844420000|2021-12-30 06:07:00|26.63|26.33|26.62|26.32|26.64|26.34|26.62|26.32|4
1640844430000|2021-12-30 06:07:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1640844440000|2021-12-30 06:07:20|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640844450000|2021-12-30 06:07:30|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|6
1640844460000|2021-12-30 06:07:40|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|8
1640844470000|2021-12-30 06:07:50|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640844480000|2021-12-30 06:08:00|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|7
1640844490000|2021-12-30 06:08:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640844510000|2021-12-30 06:08:30|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1640844540000|2021-12-30 06:09:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640844570000|2021-12-30 06:09:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1640844580000|2021-12-30 06:09:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640844590000|2021-12-30 06:09:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1640844600000|2021-12-30 06:10:00|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|7
1640844610000|2021-12-30 06:10:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|6
1640844620000|2021-12-30 06:10:20|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640844630000|2021-12-30 06:10:30|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640844640000|2021-12-30 06:10:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640844650000|2021-12-30 06:10:50|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|8
1640844660000|2021-12-30 06:11:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640844670000|2021-12-30 06:11:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640844680000|2021-12-30 06:11:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640844700000|2021-12-30 06:11:40|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1640844710000|2021-12-30 06:11:50|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1640844740000|2021-12-30 06:12:20|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1640844750000|2021-12-30 06:12:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640844760000|2021-12-30 06:12:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1640844770000|2021-12-30 06:12:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640844780000|2021-12-30 06:13:00|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|7
1640844790000|2021-12-30 06:13:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640844800000|2021-12-30 06:13:20|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640844840000|2021-12-30 06:14:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640844850000|2021-12-30 06:14:10|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|3
1640844860000|2021-12-30 06:14:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640844870000|2021-12-30 06:14:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640844880000|2021-12-30 06:14:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640844890000|2021-12-30 06:14:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|6
1640844900000|2021-12-30 06:15:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|6
1640844910000|2021-12-30 06:15:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640844920000|2021-12-30 06:15:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640844930000|2021-12-30 06:15:30|26.62|26.32|26.64|26.34|26.64|26.34|26.62|26.32|2
1640844940000|2021-12-30 06:15:40|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|11
1640844950000|2021-12-30 06:15:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640844960000|2021-12-30 06:16:00|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|5
1640844990000|2021-12-30 06:16:30|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640845000000|2021-12-30 06:16:40|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|9
1640845010000|2021-12-30 06:16:50|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|11
1640845020000|2021-12-30 06:17:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640845040000|2021-12-30 06:17:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|9
1640845050000|2021-12-30 06:17:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640845060000|2021-12-30 06:17:40|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1640845070000|2021-12-30 06:17:50|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640845080000|2021-12-30 06:18:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640845110000|2021-12-30 06:18:30|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640845130000|2021-12-30 06:18:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640845140000|2021-12-30 06:19:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|6
1640845150000|2021-12-30 06:19:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|4
1640845170000|2021-12-30 06:19:30|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|4
1640845180000|2021-12-30 06:19:40|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640845190000|2021-12-30 06:19:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640845200000|2021-12-30 06:20:00|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1640845210000|2021-12-30 06:20:10|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|6
1640845240000|2021-12-30 06:20:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1640845260000|2021-12-30 06:21:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|8
1640845270000|2021-12-30 06:21:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640845300000|2021-12-30 06:21:40|26.63|26.33|26.62|26.32|26.63|26.33|26.61|26.31|4
1640845310000|2021-12-30 06:21:50|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640845320000|2021-12-30 06:22:00|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1640845330000|2021-12-30 06:22:10|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|7
1640845340000|2021-12-30 06:22:20|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|6
1640845350000|2021-12-30 06:22:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1640845390000|2021-12-30 06:23:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640845420000|2021-12-30 06:23:40|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1640845460000|2021-12-30 06:24:20|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640845470000|2021-12-30 06:24:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640845490000|2021-12-30 06:24:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640845500000|2021-12-30 06:25:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640845520000|2021-12-30 06:25:20|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640845560000|2021-12-30 06:26:00|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|5
1640845570000|2021-12-30 06:26:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640845580000|2021-12-30 06:26:20|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|11
1640845590000|2021-12-30 06:26:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|4
1640845600000|2021-12-30 06:26:40|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1640845620000|2021-12-30 06:27:00|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1640845630000|2021-12-30 06:27:10|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640845650000|2021-12-30 06:27:30|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640845670000|2021-12-30 06:27:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640845680000|2021-12-30 06:28:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640845690000|2021-12-30 06:28:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640845700000|2021-12-30 06:28:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1640845720000|2021-12-30 06:28:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640845790000|2021-12-30 06:29:50|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640845800000|2021-12-30 06:30:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640845810000|2021-12-30 06:30:10|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640845820000|2021-12-30 06:30:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640845830000|2021-12-30 06:30:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1640845840000|2021-12-30 06:30:40|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1640845850000|2021-12-30 06:30:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640845860000|2021-12-30 06:31:00|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640845880000|2021-12-30 06:31:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640845900000|2021-12-30 06:31:40|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|4
1640845910000|2021-12-30 06:31:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640845920000|2021-12-30 06:32:00|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640845950000|2021-12-30 06:32:30|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1640845960000|2021-12-30 06:32:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640845970000|2021-12-30 06:32:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640845980000|2021-12-30 06:33:00|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|6
1640846010000|2021-12-30 06:33:30|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1640846030000|2021-12-30 06:33:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1640846040000|2021-12-30 06:34:00|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1640846050000|2021-12-30 06:34:10|26.69|26.39|26.72|26.42|26.72|26.42|26.69|26.39|3
1640846060000|2021-12-30 06:34:20|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|4
1640846080000|2021-12-30 06:34:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640846090000|2021-12-30 06:34:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|12
1640846100000|2021-12-30 06:35:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|8
1640846110000|2021-12-30 06:35:10|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|4
1640846120000|2021-12-30 06:35:20|26.74|26.44|26.73|26.43|26.74|26.44|26.72|26.42|12
1640846130000|2021-12-30 06:35:30|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1640846140000|2021-12-30 06:35:40|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|9
1640846160000|2021-12-30 06:36:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640846170000|2021-12-30 06:36:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1640846190000|2021-12-30 06:36:30|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|3
1640846210000|2021-12-30 06:36:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640846230000|2021-12-30 06:37:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1640846240000|2021-12-30 06:37:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1640846250000|2021-12-30 06:37:30|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1640846280000|2021-12-30 06:38:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640846290000|2021-12-30 06:38:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640846300000|2021-12-30 06:38:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|10
1640846310000|2021-12-30 06:38:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1640846320000|2021-12-30 06:38:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1640846330000|2021-12-30 06:38:50|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|12
1640846340000|2021-12-30 06:39:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|11
1640846350000|2021-12-30 06:39:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1640846360000|2021-12-30 06:39:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|8
1640846370000|2021-12-30 06:39:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1640846380000|2021-12-30 06:39:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640846390000|2021-12-30 06:39:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640846400000|2021-12-30 06:40:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|8
1640846410000|2021-12-30 06:40:10|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|9
1640846420000|2021-12-30 06:40:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|17
1640846430000|2021-12-30 06:40:30|26.82|26.52|26.84|26.54|26.85|26.55|26.82|26.52|4
1640846440000|2021-12-30 06:40:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640846450000|2021-12-30 06:40:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|10
1640846460000|2021-12-30 06:41:00|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|11
1640846490000|2021-12-30 06:41:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640846520000|2021-12-30 06:42:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640846530000|2021-12-30 06:42:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640846570000|2021-12-30 06:42:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640846590000|2021-12-30 06:43:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640846600000|2021-12-30 06:43:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1640846610000|2021-12-30 06:43:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640846620000|2021-12-30 06:43:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640846630000|2021-12-30 06:43:50|26.9|26.6|26.91|26.61|26.92|26.62|26.9|26.6|6
1640846640000|2021-12-30 06:44:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640846650000|2021-12-30 06:44:10|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|6
1640846660000|2021-12-30 06:44:20|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|8
1640846670000|2021-12-30 06:44:30|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|7
1640846680000|2021-12-30 06:44:40|26.9|26.6|26.95|26.65|26.96|26.66|26.9|26.6|14
1640846690000|2021-12-30 06:44:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640846700000|2021-12-30 06:45:00|26.94|26.64|26.93|26.63|26.95|26.65|26.92|26.62|8
1640846710000|2021-12-30 06:45:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640846720000|2021-12-30 06:45:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|9
1640846730000|2021-12-30 06:45:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1640846740000|2021-12-30 06:45:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640846750000|2021-12-30 06:45:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640846760000|2021-12-30 06:46:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640846800000|2021-12-30 06:46:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|12
1640846810000|2021-12-30 06:46:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640846820000|2021-12-30 06:47:00|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640846830000|2021-12-30 06:47:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640846840000|2021-12-30 06:47:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640846850000|2021-12-30 06:47:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640846860000|2021-12-30 06:47:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1640846870000|2021-12-30 06:47:50|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|5
1640846880000|2021-12-30 06:48:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640846890000|2021-12-30 06:48:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640846900000|2021-12-30 06:48:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640846910000|2021-12-30 06:48:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1640846930000|2021-12-30 06:48:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1640846940000|2021-12-30 06:49:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640846950000|2021-12-30 06:49:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640846970000|2021-12-30 06:49:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640846980000|2021-12-30 06:49:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640846990000|2021-12-30 06:49:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640847000000|2021-12-30 06:50:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640847020000|2021-12-30 06:50:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640847030000|2021-12-30 06:50:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|8
1640847040000|2021-12-30 06:50:40|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|11
1640847050000|2021-12-30 06:50:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640847060000|2021-12-30 06:51:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640847070000|2021-12-30 06:51:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640847080000|2021-12-30 06:51:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1640847100000|2021-12-30 06:51:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|10
1640847110000|2021-12-30 06:51:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640847120000|2021-12-30 06:52:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640847130000|2021-12-30 06:52:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1640847160000|2021-12-30 06:52:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640847170000|2021-12-30 06:52:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640847180000|2021-12-30 06:53:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640847190000|2021-12-30 06:53:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640847220000|2021-12-30 06:53:40|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640847230000|2021-12-30 06:53:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640847240000|2021-12-30 06:54:00|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|7
1640847250000|2021-12-30 06:54:10|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1640847260000|2021-12-30 06:54:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640847300000|2021-12-30 06:55:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640847310000|2021-12-30 06:55:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|3
1640847320000|2021-12-30 06:55:20|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|7
1640847330000|2021-12-30 06:55:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1640847340000|2021-12-30 06:55:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1640847350000|2021-12-30 06:55:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|9
1640847360000|2021-12-30 06:56:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640847410000|2021-12-30 06:56:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640847420000|2021-12-30 06:57:00|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|5
1640847430000|2021-12-30 06:57:10|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|3
1640847440000|2021-12-30 06:57:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|9
1640847450000|2021-12-30 06:57:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1640847460000|2021-12-30 06:57:40|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|11
1640847470000|2021-12-30 06:57:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640847480000|2021-12-30 06:58:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640847490000|2021-12-30 06:58:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640847500000|2021-12-30 06:58:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640847510000|2021-12-30 06:58:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1640847520000|2021-12-30 06:58:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640847530000|2021-12-30 06:58:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640847540000|2021-12-30 06:59:00|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|4
1640847550000|2021-12-30 06:59:10|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|13
1640847560000|2021-12-30 06:59:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640847570000|2021-12-30 06:59:30|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1640847590000|2021-12-30 06:59:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640847600000|2021-12-30 07:00:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1640847610000|2021-12-30 07:00:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1640847620000|2021-12-30 07:00:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640847630000|2021-12-30 07:00:30|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|5
1640847640000|2021-12-30 07:00:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1640847660000|2021-12-30 07:01:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640847670000|2021-12-30 07:01:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640847680000|2021-12-30 07:01:20|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|3
1640847690000|2021-12-30 07:01:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640847720000|2021-12-30 07:02:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640847730000|2021-12-30 07:02:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640847740000|2021-12-30 07:02:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640847750000|2021-12-30 07:02:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640847790000|2021-12-30 07:03:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640847800000|2021-12-30 07:03:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640847810000|2021-12-30 07:03:30|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1640847820000|2021-12-30 07:03:40|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|4
1640847830000|2021-12-30 07:03:50|26.9|26.6|26.92|26.62|26.93|26.63|26.9|26.6|9
1640847840000|2021-12-30 07:04:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640847850000|2021-12-30 07:04:10|26.92|26.62|26.97|26.67|26.97|26.67|26.92|26.62|10
1640847860000|2021-12-30 07:04:20|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1640847870000|2021-12-30 07:04:30|26.96|26.66|26.99|26.69|27|26.7|26.95|26.65|14
1640847880000|2021-12-30 07:04:40|27|26.7|26.98|26.68|27|26.7|26.98|26.68|9
1640847890000|2021-12-30 07:04:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640847900000|2021-12-30 07:05:00|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|5
1640847910000|2021-12-30 07:05:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640847920000|2021-12-30 07:05:20|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|7
1640847930000|2021-12-30 07:05:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640847940000|2021-12-30 07:05:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640847950000|2021-12-30 07:05:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640847960000|2021-12-30 07:06:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640847970000|2021-12-30 07:06:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1640848000000|2021-12-30 07:06:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1640848020000|2021-12-30 07:07:00|27.03|26.73|27.02|26.72|27.03|26.73|27.01|26.71|8
1640848030000|2021-12-30 07:07:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640848040000|2021-12-30 07:07:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640848050000|2021-12-30 07:07:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640848060000|2021-12-30 07:07:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640848070000|2021-12-30 07:07:50|27.01|26.71|27|26.7|27.01|26.71|26.98|26.68|5
1640848080000|2021-12-30 07:08:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640848100000|2021-12-30 07:08:20|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|3
1640848110000|2021-12-30 07:08:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640848120000|2021-12-30 07:08:40|27|26.7|26.99|26.69|27.01|26.71|26.98|26.68|6
1640848140000|2021-12-30 07:09:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640848150000|2021-12-30 07:09:10|26.97|26.67|26.96|26.66|26.98|26.68|26.96|26.66|4
1640848160000|2021-12-30 07:09:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|6
1640848170000|2021-12-30 07:09:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640848180000|2021-12-30 07:09:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640848190000|2021-12-30 07:09:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640848200000|2021-12-30 07:10:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|9
1640848220000|2021-12-30 07:10:20|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|3
1640848240000|2021-12-30 07:10:40|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640848250000|2021-12-30 07:10:50|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640848260000|2021-12-30 07:11:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1640848280000|2021-12-30 07:11:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640848310000|2021-12-30 07:11:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1640848320000|2021-12-30 07:12:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1640848330000|2021-12-30 07:12:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640848340000|2021-12-30 07:12:20|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|6
1640848350000|2021-12-30 07:12:30|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|7
1640848360000|2021-12-30 07:12:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640848370000|2021-12-30 07:12:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1640848380000|2021-12-30 07:13:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1640848390000|2021-12-30 07:13:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|11
1640848400000|2021-12-30 07:13:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640848500000|2021-12-30 07:15:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|7
1640848510000|2021-12-30 07:15:10|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|9
1640848530000|2021-12-30 07:15:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640848540000|2021-12-30 07:15:40|27.02|26.72|27|26.7|27.02|26.72|26.99|26.69|7
1640848550000|2021-12-30 07:15:50|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640848560000|2021-12-30 07:16:00|26.98|26.68|26.97|26.67|26.99|26.69|26.97|26.67|8
1640848570000|2021-12-30 07:16:10|26.98|26.68|26.97|26.67|26.98|26.68|26.96|26.66|8
1640848580000|2021-12-30 07:16:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1640848600000|2021-12-30 07:16:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640848610000|2021-12-30 07:16:50|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1640848620000|2021-12-30 07:17:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640848630000|2021-12-30 07:17:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640848640000|2021-12-30 07:17:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640848660000|2021-12-30 07:17:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640848670000|2021-12-30 07:17:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640848690000|2021-12-30 07:18:10|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|3
1640848700000|2021-12-30 07:18:20|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|9
1640848710000|2021-12-30 07:18:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|8
1640848720000|2021-12-30 07:18:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640848730000|2021-12-30 07:18:50|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|7
1640848740000|2021-12-30 07:19:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|9
1640848750000|2021-12-30 07:19:10|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|13
1640848760000|2021-12-30 07:19:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1640848770000|2021-12-30 07:19:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1640848780000|2021-12-30 07:19:40|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|4
1640848790000|2021-12-30 07:19:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640848800000|2021-12-30 07:20:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|8
1640848820000|2021-12-30 07:20:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640848860000|2021-12-30 07:21:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|9
1640848870000|2021-12-30 07:21:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640848890000|2021-12-30 07:21:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640848900000|2021-12-30 07:21:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640848910000|2021-12-30 07:21:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640848920000|2021-12-30 07:22:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640848930000|2021-12-30 07:22:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640848940000|2021-12-30 07:22:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640848950000|2021-12-30 07:22:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640848970000|2021-12-30 07:22:50|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1640848980000|2021-12-30 07:23:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640849020000|2021-12-30 07:23:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640849040000|2021-12-30 07:24:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1640849100000|2021-12-30 07:25:00|26.99|26.69|27.03|26.73|27.03|26.73|26.98|26.68|11
1640849110000|2021-12-30 07:25:10|27.04|26.74|27.06|26.76|27.06|26.76|27.03|26.73|9
1640849120000|2021-12-30 07:25:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1640849130000|2021-12-30 07:25:30|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|7
1640849140000|2021-12-30 07:25:40|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640849150000|2021-12-30 07:25:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1640849160000|2021-12-30 07:26:00|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|9
1640849170000|2021-12-30 07:26:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640849190000|2021-12-30 07:26:30|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|6
1640849200000|2021-12-30 07:26:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640849210000|2021-12-30 07:26:50|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1640849220000|2021-12-30 07:27:00|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|9
1640849230000|2021-12-30 07:27:10|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|7
1640849240000|2021-12-30 07:27:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1640849250000|2021-12-30 07:27:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640849270000|2021-12-30 07:27:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640849280000|2021-12-30 07:28:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640849330000|2021-12-30 07:28:50|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|6
1640849340000|2021-12-30 07:29:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1640849360000|2021-12-30 07:29:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640849370000|2021-12-30 07:29:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640849380000|2021-12-30 07:29:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640849390000|2021-12-30 07:29:50|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640849400000|2021-12-30 07:30:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640849410000|2021-12-30 07:30:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1640849420000|2021-12-30 07:30:20|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1640849430000|2021-12-30 07:30:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640849440000|2021-12-30 07:30:40|27.08|26.78|27.09|26.79|27.1|26.8|27.08|26.78|4
1640849490000|2021-12-30 07:31:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640849500000|2021-12-30 07:31:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1640849510000|2021-12-30 07:31:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640849530000|2021-12-30 07:32:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640849540000|2021-12-30 07:32:20|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640849560000|2021-12-30 07:32:40|27.11|26.81|27.13|26.83|27.13|26.83|27.11|26.81|9
1640849580000|2021-12-30 07:33:00|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640849590000|2021-12-30 07:33:10|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|3
1640849600000|2021-12-30 07:33:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640849610000|2021-12-30 07:33:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1640849630000|2021-12-30 07:33:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1640849640000|2021-12-30 07:34:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640849650000|2021-12-30 07:34:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640849680000|2021-12-30 07:34:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|13
1640849690000|2021-12-30 07:34:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640849700000|2021-12-30 07:35:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640849710000|2021-12-30 07:35:10|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640849720000|2021-12-30 07:35:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640849740000|2021-12-30 07:35:40|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|6
1640849750000|2021-12-30 07:35:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1640849760000|2021-12-30 07:36:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1640849770000|2021-12-30 07:36:10|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1640849790000|2021-12-30 07:36:30|27.13|26.83|27.15|26.85|27.15|26.85|27.13|26.83|9
1640849800000|2021-12-30 07:36:40|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|6
1640849810000|2021-12-30 07:36:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|11
1640849820000|2021-12-30 07:37:00|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|13
1640849830000|2021-12-30 07:37:10|27.12|26.82|27.11|26.81|27.13|26.83|27.11|26.81|6
1640849840000|2021-12-30 07:37:20|27.12|26.82|27.12|26.82|27.12|26.82|27.1|26.8|11
1640849860000|2021-12-30 07:37:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640849870000|2021-12-30 07:37:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640849880000|2021-12-30 07:38:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1640849890000|2021-12-30 07:38:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1640849900000|2021-12-30 07:38:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640849910000|2021-12-30 07:38:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640849920000|2021-12-30 07:38:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1640849930000|2021-12-30 07:38:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640849940000|2021-12-30 07:39:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640849950000|2021-12-30 07:39:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1640849970000|2021-12-30 07:39:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640849980000|2021-12-30 07:39:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|10
1640849990000|2021-12-30 07:39:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|9
1640850010000|2021-12-30 07:40:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640850020000|2021-12-30 07:40:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640850030000|2021-12-30 07:40:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640850040000|2021-12-30 07:40:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640850050000|2021-12-30 07:40:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1640850060000|2021-12-30 07:41:00|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|8
1640850070000|2021-12-30 07:41:10|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640850080000|2021-12-30 07:41:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640850090000|2021-12-30 07:41:30|27.13|26.83|27.13|26.83|27.14|26.84|27.12|26.82|11
1640850100000|2021-12-30 07:41:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640850110000|2021-12-30 07:41:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640850150000|2021-12-30 07:42:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640850170000|2021-12-30 07:42:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640850180000|2021-12-30 07:43:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640850190000|2021-12-30 07:43:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640850220000|2021-12-30 07:43:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640850230000|2021-12-30 07:43:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640850240000|2021-12-30 07:44:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640850260000|2021-12-30 07:44:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850270000|2021-12-30 07:44:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640850280000|2021-12-30 07:44:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850290000|2021-12-30 07:44:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640850300000|2021-12-30 07:45:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|9
1640850310000|2021-12-30 07:45:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640850320000|2021-12-30 07:45:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640850340000|2021-12-30 07:45:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850350000|2021-12-30 07:45:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640850360000|2021-12-30 07:46:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850380000|2021-12-30 07:46:20|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640850440000|2021-12-30 07:47:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640850450000|2021-12-30 07:47:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640850460000|2021-12-30 07:47:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640850510000|2021-12-30 07:48:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850530000|2021-12-30 07:48:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1640850540000|2021-12-30 07:49:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640850550000|2021-12-30 07:49:10|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|6
1640850560000|2021-12-30 07:49:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|7
1640850600000|2021-12-30 07:50:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640850620000|2021-12-30 07:50:20|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|7
1640850630000|2021-12-30 07:50:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640850700000|2021-12-30 07:51:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640850710000|2021-12-30 07:51:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1640850720000|2021-12-30 07:52:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640850730000|2021-12-30 07:52:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640850740000|2021-12-30 07:52:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1640850760000|2021-12-30 07:52:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640850840000|2021-12-30 07:54:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640850850000|2021-12-30 07:54:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640850860000|2021-12-30 07:54:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640850870000|2021-12-30 07:54:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640850880000|2021-12-30 07:54:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640850890000|2021-12-30 07:54:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640850900000|2021-12-30 07:55:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640850910000|2021-12-30 07:55:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640850920000|2021-12-30 07:55:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640850930000|2021-12-30 07:55:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1640850940000|2021-12-30 07:55:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|8
1640850960000|2021-12-30 07:56:00|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640850970000|2021-12-30 07:56:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640851000000|2021-12-30 07:56:40|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640851010000|2021-12-30 07:56:50|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1640851020000|2021-12-30 07:57:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640851040000|2021-12-30 07:57:20|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1640851050000|2021-12-30 07:57:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640851060000|2021-12-30 07:57:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640851080000|2021-12-30 07:58:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1640851090000|2021-12-30 07:58:10|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|3
1640851100000|2021-12-30 07:58:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640851110000|2021-12-30 07:58:30|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|5
1640851120000|2021-12-30 07:58:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640851130000|2021-12-30 07:58:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640851140000|2021-12-30 07:59:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640851150000|2021-12-30 07:59:10|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640851160000|2021-12-30 07:59:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|6
1640851170000|2021-12-30 07:59:30|27.14|26.84|27.13|26.83|27.14|26.84|27.12|26.82|10
1640851180000|2021-12-30 07:59:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640851190000|2021-12-30 07:59:50|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|7
1640851200000|2021-12-30 08:00:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640851210000|2021-12-30 08:00:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640851220000|2021-12-30 08:00:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640851230000|2021-12-30 08:00:30|27.12|26.82|27.14|26.84|27.14|26.84|27.11|26.81|9
1640851240000|2021-12-30 08:00:40|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|6
1640851250000|2021-12-30 08:00:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1640851260000|2021-12-30 08:01:00|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1640851270000|2021-12-30 08:01:10|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|5
1640851280000|2021-12-30 08:01:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640851290000|2021-12-30 08:01:30|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|7
1640851300000|2021-12-30 08:01:40|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640851310000|2021-12-30 08:01:50|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|3
1640851320000|2021-12-30 08:02:00|27.15|26.85|27.15|26.85|27.15|26.85|27.13|26.83|7
1640851330000|2021-12-30 08:02:10|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|6
1640851340000|2021-12-30 08:02:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640851350000|2021-12-30 08:02:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640851360000|2021-12-30 08:02:40|27.14|26.84|27.17|26.87|27.17|26.87|27.14|26.84|6
1640851370000|2021-12-30 08:02:50|27.18|26.88|27.19|26.89|27.21|26.91|27.18|26.88|6
1640851380000|2021-12-30 08:03:00|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|7
1640851390000|2021-12-30 08:03:10|27.19|26.89|27.22|26.92|27.24|26.94|27.19|26.89|12
1640851400000|2021-12-30 08:03:20|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1640851410000|2021-12-30 08:03:30|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|4
1640851420000|2021-12-30 08:03:40|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|4
1640851430000|2021-12-30 08:03:50|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|4
1640851450000|2021-12-30 08:04:10|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|4
1640851460000|2021-12-30 08:04:20|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1640851470000|2021-12-30 08:04:30|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640851490000|2021-12-30 08:04:50|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1640851500000|2021-12-30 08:05:00|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1640851510000|2021-12-30 08:05:10|27.22|26.92|27.22|26.92|27.24|26.94|27.22|26.92|9
1640851520000|2021-12-30 08:05:20|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1640851530000|2021-12-30 08:05:30|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640851540000|2021-12-30 08:05:40|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1640851550000|2021-12-30 08:05:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640851560000|2021-12-30 08:06:00|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|3
1640851570000|2021-12-30 08:06:10|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1640851580000|2021-12-30 08:06:20|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1640851590000|2021-12-30 08:06:30|27.24|26.94|27.21|26.91|27.24|26.94|27.21|26.91|14
1640851600000|2021-12-30 08:06:40|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1640851610000|2021-12-30 08:06:50|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1640851630000|2021-12-30 08:07:10|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1640851660000|2021-12-30 08:07:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1640851670000|2021-12-30 08:07:50|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640851700000|2021-12-30 08:08:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640851730000|2021-12-30 08:08:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1640851740000|2021-12-30 08:09:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640851750000|2021-12-30 08:09:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640851770000|2021-12-30 08:09:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640851780000|2021-12-30 08:09:40|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1640851800000|2021-12-30 08:10:00|27.18|26.88|27.21|26.91|27.22|26.92|27.18|26.88|6
1640851810000|2021-12-30 08:10:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1640851820000|2021-12-30 08:10:20|27.24|26.94|27.25|26.95|27.25|26.95|27.23|26.93|8
1640851830000|2021-12-30 08:10:30|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1640851850000|2021-12-30 08:10:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|7
1640851870000|2021-12-30 08:11:10|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1640851900000|2021-12-30 08:11:40|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|3
1640851910000|2021-12-30 08:11:50|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|8
1640851920000|2021-12-30 08:12:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1640851950000|2021-12-30 08:12:30|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1640851960000|2021-12-30 08:12:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640851990000|2021-12-30 08:13:10|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640852000000|2021-12-30 08:13:20|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1640852010000|2021-12-30 08:13:30|27.23|26.93|27.2|26.9|27.23|26.93|27.2|26.9|8
1640852020000|2021-12-30 08:13:40|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1640852040000|2021-12-30 08:14:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1640852050000|2021-12-30 08:14:10|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|3
1640852090000|2021-12-30 08:14:50|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1640852100000|2021-12-30 08:15:00|27.21|26.91|27.18|26.88|27.22|26.92|27.18|26.88|6
1640852110000|2021-12-30 08:15:10|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|4
1640852130000|2021-12-30 08:15:30|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640852140000|2021-12-30 08:15:40|27.15|26.85|27.13|26.83|27.16|26.86|27.13|26.83|5
1640852160000|2021-12-30 08:16:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640852170000|2021-12-30 08:16:10|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1640852200000|2021-12-30 08:16:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1640852240000|2021-12-30 08:17:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640852250000|2021-12-30 08:17:30|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|5
1640852260000|2021-12-30 08:17:40|27.12|26.82|27.11|26.81|27.12|26.82|27.1|26.8|6
1640852270000|2021-12-30 08:17:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640852280000|2021-12-30 08:18:00|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1640852310000|2021-12-30 08:18:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640852330000|2021-12-30 08:18:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|10
1640852340000|2021-12-30 08:19:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640852360000|2021-12-30 08:19:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640852390000|2021-12-30 08:19:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640852420000|2021-12-30 08:20:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640852440000|2021-12-30 08:20:40|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|3
1640852450000|2021-12-30 08:20:50|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640852460000|2021-12-30 08:21:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1640852470000|2021-12-30 08:21:10|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|6
1640852480000|2021-12-30 08:21:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|9
1640852520000|2021-12-30 08:22:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640852530000|2021-12-30 08:22:10|27.12|26.82|27.09|26.79|27.12|26.82|27.09|26.79|6
1640852540000|2021-12-30 08:22:20|27.1|26.8|27.07|26.77|27.1|26.8|27.07|26.77|10
1640852550000|2021-12-30 08:22:30|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640852560000|2021-12-30 08:22:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640852620000|2021-12-30 08:23:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|8
1640852640000|2021-12-30 08:24:00|27.04|26.74|27.02|26.72|27.05|26.75|27.02|26.72|11
1640852650000|2021-12-30 08:24:10|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|9
1640852660000|2021-12-30 08:24:20|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640852690000|2021-12-30 08:24:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1640852700000|2021-12-30 08:25:00|27.03|26.73|27.06|26.76|27.06|26.76|27.02|26.72|6
1640852710000|2021-12-30 08:25:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|8
1640852720000|2021-12-30 08:25:20|27.05|26.75|27.07|26.77|27.07|26.77|27.05|26.75|5
1640852730000|2021-12-30 08:25:30|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|3
1640852770000|2021-12-30 08:26:10|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1640852780000|2021-12-30 08:26:20|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|4
1640852790000|2021-12-30 08:26:30|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1640852800000|2021-12-30 08:26:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1640852810000|2021-12-30 08:26:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640852820000|2021-12-30 08:27:00|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|4
1640852830000|2021-12-30 08:27:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1640852840000|2021-12-30 08:27:20|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1640852860000|2021-12-30 08:27:40|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1640852870000|2021-12-30 08:27:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1640852880000|2021-12-30 08:28:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640852890000|2021-12-30 08:28:10|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1640852900000|2021-12-30 08:28:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640852910000|2021-12-30 08:28:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640852920000|2021-12-30 08:28:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1640852930000|2021-12-30 08:28:50|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640852940000|2021-12-30 08:29:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640852950000|2021-12-30 08:29:10|27.14|26.84|27.13|26.83|27.14|26.84|27.12|26.82|6
1640852960000|2021-12-30 08:29:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640852990000|2021-12-30 08:29:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640853000000|2021-12-30 08:30:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640853010000|2021-12-30 08:30:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640853020000|2021-12-30 08:30:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640853030000|2021-12-30 08:30:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640853040000|2021-12-30 08:30:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640853050000|2021-12-30 08:30:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640853080000|2021-12-30 08:31:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|6
1640853090000|2021-12-30 08:31:30|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1640853100000|2021-12-30 08:31:40|27.11|26.81|27.09|26.79|27.12|26.82|27.09|26.79|5
1640853110000|2021-12-30 08:31:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1640853120000|2021-12-30 08:32:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1640853140000|2021-12-30 08:32:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640853150000|2021-12-30 08:32:30|27.07|26.77|27.09|26.79|27.09|26.79|27.07|26.77|7
1640853160000|2021-12-30 08:32:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|8
1640853170000|2021-12-30 08:32:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1640853180000|2021-12-30 08:33:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640853190000|2021-12-30 08:33:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640853200000|2021-12-30 08:33:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640853210000|2021-12-30 08:33:30|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|3
1640853220000|2021-12-30 08:33:40|27.04|26.74|27.04|26.74|27.04|26.74|27.02|26.72|10
1640853230000|2021-12-30 08:33:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640853240000|2021-12-30 08:34:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640853250000|2021-12-30 08:34:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640853260000|2021-12-30 08:34:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640853270000|2021-12-30 08:34:30|27.04|26.74|27.02|26.72|27.05|26.75|27.02|26.72|12
1640853280000|2021-12-30 08:34:40|27.03|26.73|27|26.7|27.03|26.73|27|26.7|4
1640853320000|2021-12-30 08:35:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640853330000|2021-12-30 08:35:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640853360000|2021-12-30 08:36:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1640853390000|2021-12-30 08:36:30|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|9
1640853400000|2021-12-30 08:36:40|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640853410000|2021-12-30 08:36:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640853420000|2021-12-30 08:37:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640853440000|2021-12-30 08:37:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|9
1640853450000|2021-12-30 08:37:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640853470000|2021-12-30 08:37:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640853480000|2021-12-30 08:38:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640853490000|2021-12-30 08:38:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640853510000|2021-12-30 08:38:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640853520000|2021-12-30 08:38:40|27.04|26.74|27.04|26.74|27.05|26.75|27.03|26.73|7
1640853530000|2021-12-30 08:38:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640853550000|2021-12-30 08:39:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|7
1640853560000|2021-12-30 08:39:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640853570000|2021-12-30 08:39:30|26.99|26.69|26.97|26.67|27|26.7|26.97|26.67|5
1640853580000|2021-12-30 08:39:40|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|3
1640853590000|2021-12-30 08:39:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1640853600000|2021-12-30 08:40:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1640853610000|2021-12-30 08:40:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640853620000|2021-12-30 08:40:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640853630000|2021-12-30 08:40:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853640000|2021-12-30 08:40:40|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640853660000|2021-12-30 08:41:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853670000|2021-12-30 08:41:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1640853690000|2021-12-30 08:41:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640853700000|2021-12-30 08:41:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853720000|2021-12-30 08:42:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640853730000|2021-12-30 08:42:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640853740000|2021-12-30 08:42:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640853750000|2021-12-30 08:42:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1640853760000|2021-12-30 08:42:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853770000|2021-12-30 08:42:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640853780000|2021-12-30 08:43:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640853800000|2021-12-30 08:43:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853850000|2021-12-30 08:44:10|27|26.7|26.98|26.68|27|26.7|26.98|26.68|7
1640853870000|2021-12-30 08:44:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640853890000|2021-12-30 08:44:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1640853900000|2021-12-30 08:45:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|7
1640853910000|2021-12-30 08:45:10|26.98|26.68|26.99|26.69|26.99|26.69|26.97|26.67|10
1640853920000|2021-12-30 08:45:20|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640853930000|2021-12-30 08:45:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640853940000|2021-12-30 08:45:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640853950000|2021-12-30 08:45:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1640853960000|2021-12-30 08:46:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640853980000|2021-12-30 08:46:20|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640853990000|2021-12-30 08:46:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640854010000|2021-12-30 08:46:50|27.01|26.71|27|26.7|27.02|26.72|27|26.7|8
1640854020000|2021-12-30 08:47:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640854070000|2021-12-30 08:47:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640854080000|2021-12-30 08:48:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640854100000|2021-12-30 08:48:20|26.99|26.69|26.97|26.67|27|26.7|26.97|26.67|9
1640854110000|2021-12-30 08:48:30|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1640854120000|2021-12-30 08:48:40|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|3
1640854260000|2021-12-30 08:51:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640854290000|2021-12-30 08:51:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640854300000|2021-12-30 08:51:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640854320000|2021-12-30 08:52:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640854330000|2021-12-30 08:52:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640854350000|2021-12-30 08:52:30|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640854420000|2021-12-30 08:53:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640854440000|2021-12-30 08:54:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640854470000|2021-12-30 08:54:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640854480000|2021-12-30 08:54:40|26.97|26.67|26.97|26.67|26.98|26.68|26.96|26.66|5
1640854500000|2021-12-30 08:55:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1640854520000|2021-12-30 08:55:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640854530000|2021-12-30 08:55:30|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|5
1640854540000|2021-12-30 08:55:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1640854550000|2021-12-30 08:55:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640854560000|2021-12-30 08:56:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640854570000|2021-12-30 08:56:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640854580000|2021-12-30 08:56:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640854600000|2021-12-30 08:56:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640854640000|2021-12-30 08:57:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640854660000|2021-12-30 08:57:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640854670000|2021-12-30 08:57:50|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|5
1640854680000|2021-12-30 08:58:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1640854690000|2021-12-30 08:58:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|6
1640854700000|2021-12-30 08:58:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640854710000|2021-12-30 08:58:30|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640854720000|2021-12-30 08:58:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|10
1640854730000|2021-12-30 08:58:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1640854740000|2021-12-30 08:59:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640854770000|2021-12-30 08:59:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1640854780000|2021-12-30 08:59:40|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640854790000|2021-12-30 08:59:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640854800000|2021-12-30 09:00:00|26.9|26.6|26.94|26.64|26.94|26.64|26.9|26.6|5
1640854810000|2021-12-30 09:00:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1640854820000|2021-12-30 09:00:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640854830000|2021-12-30 09:00:30|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640854840000|2021-12-30 09:00:40|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640854880000|2021-12-30 09:01:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640854900000|2021-12-30 09:01:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1640854910000|2021-12-30 09:01:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640854920000|2021-12-30 09:02:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640854940000|2021-12-30 09:02:20|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|6
1640854960000|2021-12-30 09:02:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640854970000|2021-12-30 09:02:50|26.92|26.62|26.93|26.63|26.94|26.64|26.92|26.62|12
1640854980000|2021-12-30 09:03:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855000000|2021-12-30 09:03:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640855010000|2021-12-30 09:03:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640855020000|2021-12-30 09:03:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|7
1640855030000|2021-12-30 09:03:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640855040000|2021-12-30 09:04:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640855060000|2021-12-30 09:04:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1640855070000|2021-12-30 09:04:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640855080000|2021-12-30 09:04:40|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|5
1640855090000|2021-12-30 09:04:50|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|5
1640855120000|2021-12-30 09:05:20|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|9
1640855130000|2021-12-30 09:05:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1640855150000|2021-12-30 09:05:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640855170000|2021-12-30 09:06:10|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|4
1640855180000|2021-12-30 09:06:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640855210000|2021-12-30 09:06:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640855230000|2021-12-30 09:07:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640855240000|2021-12-30 09:07:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640855250000|2021-12-30 09:07:30|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|6
1640855260000|2021-12-30 09:07:40|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|4
1640855270000|2021-12-30 09:07:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640855280000|2021-12-30 09:08:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855290000|2021-12-30 09:08:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640855300000|2021-12-30 09:08:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|9
1640855310000|2021-12-30 09:08:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640855320000|2021-12-30 09:08:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640855330000|2021-12-30 09:08:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640855340000|2021-12-30 09:09:00|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|6
1640855350000|2021-12-30 09:09:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|10
1640855360000|2021-12-30 09:09:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1640855380000|2021-12-30 09:09:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640855400000|2021-12-30 09:10:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640855410000|2021-12-30 09:10:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640855420000|2021-12-30 09:10:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855590000|2021-12-30 09:13:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640855610000|2021-12-30 09:13:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855680000|2021-12-30 09:14:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640855690000|2021-12-30 09:14:50|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|6
1640855700000|2021-12-30 09:15:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1640855730000|2021-12-30 09:15:30|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1640855740000|2021-12-30 09:15:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|9
1640855750000|2021-12-30 09:15:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|8
1640855760000|2021-12-30 09:16:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640855810000|2021-12-30 09:16:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1640855820000|2021-12-30 09:17:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855880000|2021-12-30 09:18:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1640855900000|2021-12-30 09:18:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640855920000|2021-12-30 09:18:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640855930000|2021-12-30 09:18:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640855960000|2021-12-30 09:19:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640855970000|2021-12-30 09:19:30|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|5
1640855980000|2021-12-30 09:19:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640855990000|2021-12-30 09:19:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640856000000|2021-12-30 09:20:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|10
1640856010000|2021-12-30 09:20:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640856020000|2021-12-30 09:20:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640856030000|2021-12-30 09:20:30|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|15
1640856040000|2021-12-30 09:20:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640856050000|2021-12-30 09:20:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1640856060000|2021-12-30 09:21:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640856070000|2021-12-30 09:21:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640856080000|2021-12-30 09:21:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640856120000|2021-12-30 09:22:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|10
1640856130000|2021-12-30 09:22:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1640856140000|2021-12-30 09:22:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1640856150000|2021-12-30 09:22:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640856180000|2021-12-30 09:23:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640856200000|2021-12-30 09:23:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640856210000|2021-12-30 09:23:30|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|5
1640856230000|2021-12-30 09:23:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640856250000|2021-12-30 09:24:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640856280000|2021-12-30 09:24:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|9
1640856290000|2021-12-30 09:24:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1640856300000|2021-12-30 09:25:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1640856310000|2021-12-30 09:25:10|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640856320000|2021-12-30 09:25:20|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|12
1640856340000|2021-12-30 09:25:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640856360000|2021-12-30 09:26:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640856370000|2021-12-30 09:26:10|26.92|26.62|26.93|26.63|26.94|26.64|26.92|26.62|8
1640856380000|2021-12-30 09:26:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640856420000|2021-12-30 09:27:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640856430000|2021-12-30 09:27:10|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1640856510000|2021-12-30 09:28:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640856520000|2021-12-30 09:28:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1640856540000|2021-12-30 09:29:00|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640856550000|2021-12-30 09:29:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|12
1640856560000|2021-12-30 09:29:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1640856570000|2021-12-30 09:29:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640856580000|2021-12-30 09:29:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640856590000|2021-12-30 09:29:50|26.94|26.64|26.95|26.65|26.96|26.66|26.94|26.64|4
1640856600000|2021-12-30 09:30:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640856610000|2021-12-30 09:30:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640856620000|2021-12-30 09:30:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640856630000|2021-12-30 09:30:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640856640000|2021-12-30 09:30:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640856650000|2021-12-30 09:30:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640856680000|2021-12-30 09:31:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640856700000|2021-12-30 09:31:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640856710000|2021-12-30 09:31:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|14
1640856720000|2021-12-30 09:32:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640856780000|2021-12-30 09:33:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640856800000|2021-12-30 09:33:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640856830000|2021-12-30 09:33:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640856840000|2021-12-30 09:34:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640856850000|2021-12-30 09:34:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640856860000|2021-12-30 09:34:20|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1640856870000|2021-12-30 09:34:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640856880000|2021-12-30 09:34:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640856900000|2021-12-30 09:35:00|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|7
1640856910000|2021-12-30 09:35:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|6
1640856930000|2021-12-30 09:35:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1640856940000|2021-12-30 09:35:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1640856950000|2021-12-30 09:35:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640856960000|2021-12-30 09:36:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640856980000|2021-12-30 09:36:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1640857070000|2021-12-30 09:37:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640857080000|2021-12-30 09:38:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1640857090000|2021-12-30 09:38:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|8
1640857100000|2021-12-30 09:38:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640857130000|2021-12-30 09:38:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640857140000|2021-12-30 09:39:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640857150000|2021-12-30 09:39:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640857180000|2021-12-30 09:39:40|26.98|26.68|27|26.7|27|26.7|26.98|26.68|3
1640857190000|2021-12-30 09:39:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640857220000|2021-12-30 09:40:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640857230000|2021-12-30 09:40:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1640857240000|2021-12-30 09:40:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640857250000|2021-12-30 09:40:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640857260000|2021-12-30 09:41:00|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640857280000|2021-12-30 09:41:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640857290000|2021-12-30 09:41:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640857310000|2021-12-30 09:41:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1640857330000|2021-12-30 09:42:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640857340000|2021-12-30 09:42:20|27.03|26.73|27.02|26.72|27.03|26.73|27.01|26.71|8
1640857350000|2021-12-30 09:42:30|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|3
1640857360000|2021-12-30 09:42:40|27.02|26.72|27.03|26.73|27.04|26.74|27.02|26.72|4
1640857370000|2021-12-30 09:42:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640857380000|2021-12-30 09:43:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|4
1640857390000|2021-12-30 09:43:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640857400000|2021-12-30 09:43:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640857410000|2021-12-30 09:43:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|10
1640857420000|2021-12-30 09:43:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1640857470000|2021-12-30 09:44:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1640857480000|2021-12-30 09:44:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640857490000|2021-12-30 09:44:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640857500000|2021-12-30 09:45:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640857510000|2021-12-30 09:45:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640857530000|2021-12-30 09:45:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640857540000|2021-12-30 09:45:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640857550000|2021-12-30 09:45:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1640857560000|2021-12-30 09:46:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640857570000|2021-12-30 09:46:10|27.04|26.74|27.04|26.74|27.05|26.75|27.03|26.73|8
1640857580000|2021-12-30 09:46:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640857590000|2021-12-30 09:46:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|6
1640857600000|2021-12-30 09:46:40|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1640857610000|2021-12-30 09:46:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640857630000|2021-12-30 09:47:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640857680000|2021-12-30 09:48:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640857700000|2021-12-30 09:48:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640857710000|2021-12-30 09:48:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640857730000|2021-12-30 09:48:50|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640857740000|2021-12-30 09:49:00|27.05|26.75|27.04|26.74|27.06|26.76|27.04|26.74|6
1640857750000|2021-12-30 09:49:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1640857760000|2021-12-30 09:49:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1640857770000|2021-12-30 09:49:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1640857780000|2021-12-30 09:49:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640857790000|2021-12-30 09:49:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|17
1640857800000|2021-12-30 09:50:00|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|8
1640857820000|2021-12-30 09:50:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640857830000|2021-12-30 09:50:30|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1640857840000|2021-12-30 09:50:40|27|26.7|26.99|26.69|27.01|26.71|26.99|26.69|8
1640857850000|2021-12-30 09:50:50|26.98|26.68|26.92|26.62|26.99|26.69|26.92|26.62|15
1640857860000|2021-12-30 09:51:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|4
1640857880000|2021-12-30 09:51:20|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1640857890000|2021-12-30 09:51:30|26.9|26.6|26.92|26.62|26.92|26.62|26.89|26.59|8
1640857900000|2021-12-30 09:51:40|26.91|26.61|26.92|26.62|26.93|26.63|26.9|26.6|13
1640857910000|2021-12-30 09:51:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640857920000|2021-12-30 09:52:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|6
1640857930000|2021-12-30 09:52:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640857940000|2021-12-30 09:52:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1640857950000|2021-12-30 09:52:30|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|3
1640857960000|2021-12-30 09:52:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1640857970000|2021-12-30 09:52:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640858000000|2021-12-30 09:53:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1640858010000|2021-12-30 09:53:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1640858030000|2021-12-30 09:53:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640858040000|2021-12-30 09:54:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640858050000|2021-12-30 09:54:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640858060000|2021-12-30 09:54:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640858070000|2021-12-30 09:54:30|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|15
1640858080000|2021-12-30 09:54:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640858090000|2021-12-30 09:54:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640858100000|2021-12-30 09:55:00|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|4
1640858110000|2021-12-30 09:55:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|10
1640858120000|2021-12-30 09:55:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640858130000|2021-12-30 09:55:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640858140000|2021-12-30 09:55:40|26.89|26.59|26.87|26.57|26.89|26.59|26.85|26.55|9
1640858150000|2021-12-30 09:55:50|26.86|26.56|26.87|26.57|26.88|26.58|26.85|26.55|12
1640858160000|2021-12-30 09:56:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640858170000|2021-12-30 09:56:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640858180000|2021-12-30 09:56:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|6
1640858190000|2021-12-30 09:56:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640858200000|2021-12-30 09:56:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1640858210000|2021-12-30 09:56:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640858230000|2021-12-30 09:57:10|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|6
1640858240000|2021-12-30 09:57:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1640858250000|2021-12-30 09:57:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640858260000|2021-12-30 09:57:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640858270000|2021-12-30 09:57:50|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1640858320000|2021-12-30 09:58:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640858380000|2021-12-30 09:59:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640858400000|2021-12-30 10:00:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640858410000|2021-12-30 10:00:10|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|5
1640858420000|2021-12-30 10:00:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640858430000|2021-12-30 10:00:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640858440000|2021-12-30 10:00:40|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|8
1640858450000|2021-12-30 10:00:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640858460000|2021-12-30 10:01:00|26.93|26.63|26.92|26.62|26.93|26.63|26.91|26.61|6
1640858470000|2021-12-30 10:01:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1640858480000|2021-12-30 10:01:20|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|6
1640858490000|2021-12-30 10:01:30|26.86|26.56|26.88|26.58|26.89|26.59|26.86|26.56|5
1640858500000|2021-12-30 10:01:40|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|5
1640858510000|2021-12-30 10:01:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640858520000|2021-12-30 10:02:00|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|5
1640858530000|2021-12-30 10:02:10|26.9|26.6|26.92|26.62|26.92|26.62|26.89|26.59|11
1640858550000|2021-12-30 10:02:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1640858560000|2021-12-30 10:02:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640858570000|2021-12-30 10:02:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640858610000|2021-12-30 10:03:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640858620000|2021-12-30 10:03:40|26.93|26.63|26.96|26.66|26.97|26.67|26.93|26.63|6
1640858630000|2021-12-30 10:03:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640858640000|2021-12-30 10:04:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|9
1640858650000|2021-12-30 10:04:10|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|10
1640858680000|2021-12-30 10:04:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640858730000|2021-12-30 10:05:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640858740000|2021-12-30 10:05:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640858750000|2021-12-30 10:05:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640858770000|2021-12-30 10:06:10|26.94|26.64|26.98|26.68|26.98|26.68|26.93|26.63|7
1640858780000|2021-12-30 10:06:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640858790000|2021-12-30 10:06:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640858800000|2021-12-30 10:06:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640858820000|2021-12-30 10:07:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640858850000|2021-12-30 10:07:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640858900000|2021-12-30 10:08:20|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640858910000|2021-12-30 10:08:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640858920000|2021-12-30 10:08:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640858940000|2021-12-30 10:09:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640859000000|2021-12-30 10:10:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640859010000|2021-12-30 10:10:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1640859020000|2021-12-30 10:10:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640859030000|2021-12-30 10:10:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640859040000|2021-12-30 10:10:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640859050000|2021-12-30 10:10:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1640859060000|2021-12-30 10:11:00|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|4
1640859120000|2021-12-30 10:12:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640859130000|2021-12-30 10:12:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640859140000|2021-12-30 10:12:20|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|5
1640859150000|2021-12-30 10:12:30|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|8
1640859160000|2021-12-30 10:12:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640859210000|2021-12-30 10:13:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640859230000|2021-12-30 10:13:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640859240000|2021-12-30 10:14:00|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|4
1640859260000|2021-12-30 10:14:20|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1640859270000|2021-12-30 10:14:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640859280000|2021-12-30 10:14:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1640859290000|2021-12-30 10:14:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|8
1640859300000|2021-12-30 10:15:00|26.98|26.68|26.96|26.66|26.98|26.68|26.96|26.66|5
1640859310000|2021-12-30 10:15:10|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|3
1640859330000|2021-12-30 10:15:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1640859340000|2021-12-30 10:15:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1640859350000|2021-12-30 10:15:50|27|26.7|26.99|26.69|27|26.7|26.98|26.68|4
1640859360000|2021-12-30 10:16:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1640859370000|2021-12-30 10:16:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640859390000|2021-12-30 10:16:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640859410000|2021-12-30 10:16:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640859420000|2021-12-30 10:17:00|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640859440000|2021-12-30 10:17:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640859450000|2021-12-30 10:17:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640859500000|2021-12-30 10:18:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640859530000|2021-12-30 10:18:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640859540000|2021-12-30 10:19:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640859550000|2021-12-30 10:19:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640859570000|2021-12-30 10:19:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|9
1640859590000|2021-12-30 10:19:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640859600000|2021-12-30 10:20:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640859610000|2021-12-30 10:20:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|6
1640859620000|2021-12-30 10:20:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640859630000|2021-12-30 10:20:30|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640859640000|2021-12-30 10:20:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1640859680000|2021-12-30 10:21:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640859690000|2021-12-30 10:21:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640859700000|2021-12-30 10:21:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640859710000|2021-12-30 10:21:50|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|8
1640859720000|2021-12-30 10:22:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|12
1640859730000|2021-12-30 10:22:10|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|8
1640859750000|2021-12-30 10:22:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640859760000|2021-12-30 10:22:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640859770000|2021-12-30 10:22:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640859780000|2021-12-30 10:23:00|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640859790000|2021-12-30 10:23:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|12
1640859800000|2021-12-30 10:23:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640859890000|2021-12-30 10:24:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640859900000|2021-12-30 10:25:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640859910000|2021-12-30 10:25:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640859920000|2021-12-30 10:25:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1640859950000|2021-12-30 10:25:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640859960000|2021-12-30 10:26:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640859970000|2021-12-30 10:26:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640860000000|2021-12-30 10:26:40|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|5
1640860010000|2021-12-30 10:26:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1640860020000|2021-12-30 10:27:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640860030000|2021-12-30 10:27:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640860050000|2021-12-30 10:27:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640860070000|2021-12-30 10:27:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640860080000|2021-12-30 10:28:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640860100000|2021-12-30 10:28:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1640860110000|2021-12-30 10:28:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640860200000|2021-12-30 10:30:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1640860210000|2021-12-30 10:30:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640860240000|2021-12-30 10:30:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640860260000|2021-12-30 10:31:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640860320000|2021-12-30 10:32:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640860330000|2021-12-30 10:32:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640860340000|2021-12-30 10:32:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640860350000|2021-12-30 10:32:30|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640860360000|2021-12-30 10:32:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640860370000|2021-12-30 10:32:50|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640860440000|2021-12-30 10:34:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640860490000|2021-12-30 10:34:50|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|3
1640860500000|2021-12-30 10:35:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1640860510000|2021-12-30 10:35:10|26.94|26.64|26.95|26.65|26.96|26.66|26.93|26.63|6
1640860530000|2021-12-30 10:35:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640860540000|2021-12-30 10:35:40|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|5
1640860550000|2021-12-30 10:35:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640860560000|2021-12-30 10:36:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1640860570000|2021-12-30 10:36:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640860580000|2021-12-30 10:36:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640860590000|2021-12-30 10:36:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640860620000|2021-12-30 10:37:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640860630000|2021-12-30 10:37:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640860660000|2021-12-30 10:37:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640860670000|2021-12-30 10:37:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1640860680000|2021-12-30 10:38:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640860690000|2021-12-30 10:38:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640860700000|2021-12-30 10:38:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640860710000|2021-12-30 10:38:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640860720000|2021-12-30 10:38:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1640860730000|2021-12-30 10:38:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640860740000|2021-12-30 10:39:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640860750000|2021-12-30 10:39:10|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640860760000|2021-12-30 10:39:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640860770000|2021-12-30 10:39:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1640860790000|2021-12-30 10:39:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640860800000|2021-12-30 10:40:00|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640860810000|2021-12-30 10:40:10|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1640860850000|2021-12-30 10:40:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640860860000|2021-12-30 10:41:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640860870000|2021-12-30 10:41:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1640860890000|2021-12-30 10:41:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640860900000|2021-12-30 10:41:40|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|10
1640860910000|2021-12-30 10:41:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1640860920000|2021-12-30 10:42:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640860930000|2021-12-30 10:42:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640860940000|2021-12-30 10:42:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640860950000|2021-12-30 10:42:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640860960000|2021-12-30 10:42:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640860970000|2021-12-30 10:42:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640860980000|2021-12-30 10:43:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640860990000|2021-12-30 10:43:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640861000000|2021-12-30 10:43:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640861010000|2021-12-30 10:43:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640861020000|2021-12-30 10:43:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640861070000|2021-12-30 10:44:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640861090000|2021-12-30 10:44:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640861110000|2021-12-30 10:45:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640861190000|2021-12-30 10:46:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640861200000|2021-12-30 10:46:40|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640861290000|2021-12-30 10:48:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640861350000|2021-12-30 10:49:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640861360000|2021-12-30 10:49:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640861370000|2021-12-30 10:49:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|9
1640861380000|2021-12-30 10:49:40|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640861400000|2021-12-30 10:50:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1640861410000|2021-12-30 10:50:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1640861420000|2021-12-30 10:50:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640861430000|2021-12-30 10:50:30|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640861440000|2021-12-30 10:50:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640861450000|2021-12-30 10:50:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640861470000|2021-12-30 10:51:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640861480000|2021-12-30 10:51:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640861500000|2021-12-30 10:51:40|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640861510000|2021-12-30 10:51:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640861640000|2021-12-30 10:54:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640861650000|2021-12-30 10:54:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640861660000|2021-12-30 10:54:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640861670000|2021-12-30 10:54:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|8
1640861690000|2021-12-30 10:54:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640861730000|2021-12-30 10:55:30|27.01|26.71|27|26.7|27.01|26.71|26.99|26.69|4
1640861740000|2021-12-30 10:55:40|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1640861750000|2021-12-30 10:55:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1640861760000|2021-12-30 10:56:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640861780000|2021-12-30 10:56:20|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1640861790000|2021-12-30 10:56:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640861880000|2021-12-30 10:58:00|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1640861890000|2021-12-30 10:58:10|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|4
1640861900000|2021-12-30 10:58:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640861910000|2021-12-30 10:58:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640861920000|2021-12-30 10:58:40|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|5
1640861930000|2021-12-30 10:58:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640861940000|2021-12-30 10:59:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640861980000|2021-12-30 10:59:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640861990000|2021-12-30 10:59:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640862000000|2021-12-30 11:00:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640862010000|2021-12-30 11:00:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640862030000|2021-12-30 11:00:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640862040000|2021-12-30 11:00:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|6
1640862050000|2021-12-30 11:00:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1640862060000|2021-12-30 11:01:00|27.04|26.74|27.04|26.74|27.05|26.75|27.03|26.73|7
1640862070000|2021-12-30 11:01:10|27.05|26.75|27.07|26.77|27.07|26.77|27.05|26.75|3
1640862080000|2021-12-30 11:01:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1640862090000|2021-12-30 11:01:30|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640862100000|2021-12-30 11:01:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640862120000|2021-12-30 11:02:00|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1640862170000|2021-12-30 11:02:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1640862180000|2021-12-30 11:03:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640862200000|2021-12-30 11:03:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640862240000|2021-12-30 11:04:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640862250000|2021-12-30 11:04:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640862300000|2021-12-30 11:05:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640862310000|2021-12-30 11:05:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|9
1640862320000|2021-12-30 11:05:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1640862330000|2021-12-30 11:05:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|10
1640862340000|2021-12-30 11:05:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640862420000|2021-12-30 11:07:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640862440000|2021-12-30 11:07:20|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640862450000|2021-12-30 11:07:30|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640862500000|2021-12-30 11:08:20|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640862510000|2021-12-30 11:08:30|27.11|26.81|27.08|26.78|27.11|26.81|27.08|26.78|6
1640862520000|2021-12-30 11:08:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640862530000|2021-12-30 11:08:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640862540000|2021-12-30 11:09:00|27.07|26.77|27.06|26.76|27.08|26.78|27.06|26.76|4
1640862550000|2021-12-30 11:09:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640862560000|2021-12-30 11:09:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640862590000|2021-12-30 11:09:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640862600000|2021-12-30 11:10:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640862610000|2021-12-30 11:10:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640862620000|2021-12-30 11:10:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640862630000|2021-12-30 11:10:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|11
1640862640000|2021-12-30 11:10:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640862670000|2021-12-30 11:11:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|8
1640862680000|2021-12-30 11:11:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640862690000|2021-12-30 11:11:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640862700000|2021-12-30 11:11:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640862750000|2021-12-30 11:12:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640862760000|2021-12-30 11:12:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640862770000|2021-12-30 11:12:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640862840000|2021-12-30 11:14:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640862850000|2021-12-30 11:14:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640862910000|2021-12-30 11:15:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640862920000|2021-12-30 11:15:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640862930000|2021-12-30 11:15:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640862940000|2021-12-30 11:15:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640862950000|2021-12-30 11:15:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640862960000|2021-12-30 11:16:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640863040000|2021-12-30 11:17:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640863050000|2021-12-30 11:17:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640863080000|2021-12-30 11:18:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1640863090000|2021-12-30 11:18:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1640863100000|2021-12-30 11:18:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640863130000|2021-12-30 11:18:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640863140000|2021-12-30 11:19:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640863170000|2021-12-30 11:19:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640863180000|2021-12-30 11:19:40|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640863210000|2021-12-30 11:20:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640863250000|2021-12-30 11:20:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640863260000|2021-12-30 11:21:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640863270000|2021-12-30 11:21:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640863280000|2021-12-30 11:21:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640863310000|2021-12-30 11:21:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640863320000|2021-12-30 11:22:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|6
1640863340000|2021-12-30 11:22:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640863360000|2021-12-30 11:22:40|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1640863370000|2021-12-30 11:22:50|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|9
1640863390000|2021-12-30 11:23:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1640863440000|2021-12-30 11:24:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640863450000|2021-12-30 11:24:10|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1640863460000|2021-12-30 11:24:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640863490000|2021-12-30 11:24:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640863500000|2021-12-30 11:25:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640863510000|2021-12-30 11:25:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640863520000|2021-12-30 11:25:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1640863540000|2021-12-30 11:25:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640863550000|2021-12-30 11:25:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640863560000|2021-12-30 11:26:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640863570000|2021-12-30 11:26:10|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|5
1640863590000|2021-12-30 11:26:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640863600000|2021-12-30 11:26:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640863610000|2021-12-30 11:26:50|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1640863620000|2021-12-30 11:27:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1640863630000|2021-12-30 11:27:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640863650000|2021-12-30 11:27:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1640863660000|2021-12-30 11:27:40|27.09|26.79|27.1|26.8|27.1|26.8|27.08|26.78|4
1640863670000|2021-12-30 11:27:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640863680000|2021-12-30 11:28:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640863700000|2021-12-30 11:28:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1640863710000|2021-12-30 11:28:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640863720000|2021-12-30 11:28:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640863730000|2021-12-30 11:28:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640863740000|2021-12-30 11:29:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640863760000|2021-12-30 11:29:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640863770000|2021-12-30 11:29:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640863780000|2021-12-30 11:29:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640863790000|2021-12-30 11:29:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640863800000|2021-12-30 11:30:00|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640863810000|2021-12-30 11:30:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640863820000|2021-12-30 11:30:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1640863830000|2021-12-30 11:30:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640863840000|2021-12-30 11:30:40|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1640863850000|2021-12-30 11:30:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640863860000|2021-12-30 11:31:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640863910000|2021-12-30 11:31:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640863920000|2021-12-30 11:32:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640863930000|2021-12-30 11:32:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1640863960000|2021-12-30 11:32:40|27.11|26.81|27.13|26.83|27.14|26.84|27.11|26.81|5
1640863970000|2021-12-30 11:32:50|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|3
1640863980000|2021-12-30 11:33:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1640863990000|2021-12-30 11:33:10|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1640864000000|2021-12-30 11:33:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|11
1640864010000|2021-12-30 11:33:30|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1640864020000|2021-12-30 11:33:40|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1640864030000|2021-12-30 11:33:50|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1640864040000|2021-12-30 11:34:00|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1640864050000|2021-12-30 11:34:10|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|8
1640864060000|2021-12-30 11:34:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1640864070000|2021-12-30 11:34:30|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1640864080000|2021-12-30 11:34:40|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640864090000|2021-12-30 11:34:50|27.16|26.86|27.15|26.85|27.16|26.86|27.14|26.84|6
1640864100000|2021-12-30 11:35:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640864110000|2021-12-30 11:35:10|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1640864120000|2021-12-30 11:35:20|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1640864130000|2021-12-30 11:35:30|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|8
1640864140000|2021-12-30 11:35:40|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1640864150000|2021-12-30 11:35:50|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|10
1640864160000|2021-12-30 11:36:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1640864170000|2021-12-30 11:36:10|27.16|26.86|27.17|26.87|27.17|26.87|27.15|26.85|8
1640864180000|2021-12-30 11:36:20|27.18|26.88|27.2|26.9|27.2|26.9|27.17|26.87|7
1640864190000|2021-12-30 11:36:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|6
1640864200000|2021-12-30 11:36:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1640864210000|2021-12-30 11:36:50|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1640864220000|2021-12-30 11:37:00|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1640864230000|2021-12-30 11:37:10|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1640864250000|2021-12-30 11:37:30|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|3
1640864260000|2021-12-30 11:37:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640864270000|2021-12-30 11:37:50|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1640864280000|2021-12-30 11:38:00|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1640864300000|2021-12-30 11:38:20|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|8
1640864310000|2021-12-30 11:38:30|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1640864320000|2021-12-30 11:38:40|27.21|26.91|27.22|26.92|27.22|26.92|27.2|26.9|4
1640864340000|2021-12-30 11:39:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1640864400000|2021-12-30 11:40:00|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|7
1640864410000|2021-12-30 11:40:10|27.22|26.92|27.25|26.95|27.25|26.95|27.22|26.92|12
1640864420000|2021-12-30 11:40:20|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|9
1640864430000|2021-12-30 11:40:30|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|9
1640864440000|2021-12-30 11:40:40|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|4
1640864450000|2021-12-30 11:40:50|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1640864520000|2021-12-30 11:42:00|27.26|26.96|27.29|26.99|27.3|27|27.25|26.95|15
1640864530000|2021-12-30 11:42:10|27.3|27|27.32|27.02|27.32|27.02|27.3|27|5
1640864540000|2021-12-30 11:42:20|27.31|27.01|27.31|27.01|27.33|27.03|27.31|27.01|9
1640864550000|2021-12-30 11:42:30|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|9
1640864560000|2021-12-30 11:42:40|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|6
1640864570000|2021-12-30 11:42:50|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|3
1640864580000|2021-12-30 11:43:00|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1640864590000|2021-12-30 11:43:10|27.33|27.03|27.34|27.04|27.34|27.04|27.31|27.01|8
1640864600000|2021-12-30 11:43:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1640864610000|2021-12-30 11:43:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640864620000|2021-12-30 11:43:40|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|7
1640864630000|2021-12-30 11:43:50|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|9
1640864640000|2021-12-30 11:44:00|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|7
1640864650000|2021-12-30 11:44:10|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|3
1640864660000|2021-12-30 11:44:20|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|4
1640864670000|2021-12-30 11:44:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640864680000|2021-12-30 11:44:40|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|6
1640864690000|2021-12-30 11:44:50|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640864700000|2021-12-30 11:45:00|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|6
1640864710000|2021-12-30 11:45:10|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|7
1640864720000|2021-12-30 11:45:20|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1640864730000|2021-12-30 11:45:30|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|3
1640864740000|2021-12-30 11:45:40|27.32|27.02|27.33|27.03|27.33|27.03|27.31|27.01|4
1640864750000|2021-12-30 11:45:50|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|6
1640864760000|2021-12-30 11:46:00|27.34|27.04|27.34|27.04|27.35|27.05|27.33|27.03|5
1640864770000|2021-12-30 11:46:10|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640864780000|2021-12-30 11:46:20|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640864790000|2021-12-30 11:46:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640864800000|2021-12-30 11:46:40|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1640864810000|2021-12-30 11:46:50|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|12
1640864820000|2021-12-30 11:47:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|4
1640864830000|2021-12-30 11:47:10|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|7
1640864840000|2021-12-30 11:47:20|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|3
1640864860000|2021-12-30 11:47:40|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640864870000|2021-12-30 11:47:50|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|13
1640864880000|2021-12-30 11:48:00|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|4
1640864890000|2021-12-30 11:48:10|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1640864910000|2021-12-30 11:48:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|6
1640864920000|2021-12-30 11:48:40|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640864930000|2021-12-30 11:48:50|27.4|27.1|27.42|27.12|27.43|27.13|27.39|27.09|12
1640864940000|2021-12-30 11:49:00|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|6
1640864950000|2021-12-30 11:49:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640864960000|2021-12-30 11:49:20|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|8
1640864970000|2021-12-30 11:49:30|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|6
1640864980000|2021-12-30 11:49:40|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|6
1640864990000|2021-12-30 11:49:50|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|7
1640865010000|2021-12-30 11:50:10|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|3
1640865020000|2021-12-30 11:50:20|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|7
1640865040000|2021-12-30 11:50:40|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640865050000|2021-12-30 11:50:50|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640865060000|2021-12-30 11:51:00|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640865070000|2021-12-30 11:51:10|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|3
1640865080000|2021-12-30 11:51:20|27.41|27.11|27.39|27.09|27.42|27.12|27.39|27.09|13
1640865090000|2021-12-30 11:51:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|6
1640865100000|2021-12-30 11:51:40|27.4|27.1|27.41|27.11|27.42|27.12|27.4|27.1|6
1640865110000|2021-12-30 11:51:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|8
1640865130000|2021-12-30 11:52:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640865140000|2021-12-30 11:52:20|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|8
1640865150000|2021-12-30 11:52:30|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|4
1640865160000|2021-12-30 11:52:40|27.42|27.12|27.43|27.13|27.44|27.14|27.42|27.12|4
1640865170000|2021-12-30 11:52:50|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|3
1640865180000|2021-12-30 11:53:00|27.43|27.13|27.42|27.12|27.44|27.14|27.42|27.12|6
1640865200000|2021-12-30 11:53:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640865230000|2021-12-30 11:53:50|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640865240000|2021-12-30 11:54:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|12
1640865250000|2021-12-30 11:54:10|27.41|27.11|27.44|27.14|27.44|27.14|27.41|27.11|10
1640865260000|2021-12-30 11:54:20|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|6
1640865270000|2021-12-30 11:54:30|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640865280000|2021-12-30 11:54:40|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640865290000|2021-12-30 11:54:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640865300000|2021-12-30 11:55:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640865310000|2021-12-30 11:55:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640865320000|2021-12-30 11:55:20|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|7
1640865330000|2021-12-30 11:55:30|27.45|27.15|27.45|27.15|27.47|27.17|27.45|27.15|6
1640865340000|2021-12-30 11:55:40|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|13
1640865350000|2021-12-30 11:55:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|9
1640865360000|2021-12-30 11:56:00|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640865390000|2021-12-30 11:56:30|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640865400000|2021-12-30 11:56:40|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640865410000|2021-12-30 11:56:50|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640865420000|2021-12-30 11:57:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640865430000|2021-12-30 11:57:10|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|2
1640865450000|2021-12-30 11:57:30|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|11
1640865460000|2021-12-30 11:57:40|27.45|27.15|27.43|27.13|27.45|27.15|27.42|27.12|11
1640865470000|2021-12-30 11:57:50|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640865480000|2021-12-30 11:58:00|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640865500000|2021-12-30 11:58:20|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640865520000|2021-12-30 11:58:40|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|7
1640865550000|2021-12-30 11:59:10|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640865560000|2021-12-30 11:59:20|27.45|27.15|27.43|27.13|27.45|27.15|27.42|27.12|7
1640865570000|2021-12-30 11:59:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640865580000|2021-12-30 11:59:40|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640865590000|2021-12-30 11:59:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640865600000|2021-12-30 12:00:00|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|3
1640865610000|2021-12-30 12:00:10|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640865620000|2021-12-30 12:00:20|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640865630000|2021-12-30 12:00:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640865640000|2021-12-30 12:00:40|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640865650000|2021-12-30 12:00:50|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640865660000|2021-12-30 12:01:00|27.4|27.1|27.37|27.07|27.4|27.1|27.37|27.07|4
1640865670000|2021-12-30 12:01:10|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640865680000|2021-12-30 12:01:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640865690000|2021-12-30 12:01:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1640865700000|2021-12-30 12:01:40|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1640865710000|2021-12-30 12:01:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1640865720000|2021-12-30 12:02:00|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640865730000|2021-12-30 12:02:10|27.36|27.06|27.4|27.1|27.4|27.1|27.36|27.06|5
1640865740000|2021-12-30 12:02:20|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|4
1640865770000|2021-12-30 12:02:50|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640865780000|2021-12-30 12:03:00|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|7
1640865800000|2021-12-30 12:03:20|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|7
1640865810000|2021-12-30 12:03:30|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|6
1640865820000|2021-12-30 12:03:40|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640865830000|2021-12-30 12:03:50|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640865880000|2021-12-30 12:04:40|27.37|27.07|27.38|27.08|27.39|27.09|27.37|27.07|4
1640865890000|2021-12-30 12:04:50|27.39|27.09|27.38|27.08|27.39|27.09|27.37|27.07|6
1640865900000|2021-12-30 12:05:00|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640865910000|2021-12-30 12:05:10|27.36|27.06|27.35|27.05|27.37|27.07|27.35|27.05|10
1640865920000|2021-12-30 12:05:20|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1640865930000|2021-12-30 12:05:30|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640865970000|2021-12-30 12:06:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640865980000|2021-12-30 12:06:20|27.37|27.07|27.33|27.03|27.37|27.07|27.33|27.03|9
1640865990000|2021-12-30 12:06:30|27.34|27.04|27.35|27.05|27.35|27.05|27.33|27.03|8
1640866010000|2021-12-30 12:06:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1640866030000|2021-12-30 12:07:10|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1640866040000|2021-12-30 12:07:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|6
1640866070000|2021-12-30 12:07:50|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|6
1640866080000|2021-12-30 12:08:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1640866090000|2021-12-30 12:08:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640866100000|2021-12-30 12:08:20|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1640866110000|2021-12-30 12:08:30|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1640866130000|2021-12-30 12:08:50|27.34|27.04|27.35|27.05|27.35|27.05|27.33|27.03|6
1640866150000|2021-12-30 12:09:10|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|3
1640866160000|2021-12-30 12:09:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640866170000|2021-12-30 12:09:30|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|8
1640866180000|2021-12-30 12:09:40|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640866200000|2021-12-30 12:10:00|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|8
1640866210000|2021-12-30 12:10:10|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|6
1640866240000|2021-12-30 12:10:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640866260000|2021-12-30 12:11:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640866270000|2021-12-30 12:11:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640866280000|2021-12-30 12:11:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|4
1640866290000|2021-12-30 12:11:30|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|12
1640866300000|2021-12-30 12:11:40|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|4
1640866310000|2021-12-30 12:11:50|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640866330000|2021-12-30 12:12:10|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1640866340000|2021-12-30 12:12:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640866350000|2021-12-30 12:12:30|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|5
1640866360000|2021-12-30 12:12:40|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|7
1640866370000|2021-12-30 12:12:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640866380000|2021-12-30 12:13:00|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640866390000|2021-12-30 12:13:10|27.39|27.09|27.4|27.1|27.4|27.1|27.38|27.08|6
1640866400000|2021-12-30 12:13:20|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|6
1640866410000|2021-12-30 12:13:30|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|6
1640866420000|2021-12-30 12:13:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640866430000|2021-12-30 12:13:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640866440000|2021-12-30 12:14:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640866460000|2021-12-30 12:14:20|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640866470000|2021-12-30 12:14:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640866480000|2021-12-30 12:14:40|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|6
1640866490000|2021-12-30 12:14:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|6
1640866500000|2021-12-30 12:15:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640866520000|2021-12-30 12:15:20|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640866530000|2021-12-30 12:15:30|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|5
1640866540000|2021-12-30 12:15:40|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640866550000|2021-12-30 12:15:50|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640866620000|2021-12-30 12:17:00|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|3
1640866630000|2021-12-30 12:17:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640866660000|2021-12-30 12:17:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640866670000|2021-12-30 12:17:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|5
1640866690000|2021-12-30 12:18:10|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|6
1640866700000|2021-12-30 12:18:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640866710000|2021-12-30 12:18:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640866720000|2021-12-30 12:18:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640866740000|2021-12-30 12:19:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640866750000|2021-12-30 12:19:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|7
1640866760000|2021-12-30 12:19:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640866770000|2021-12-30 12:19:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640866790000|2021-12-30 12:19:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640866800000|2021-12-30 12:20:00|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|9
1640866810000|2021-12-30 12:20:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640866820000|2021-12-30 12:20:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1640866840000|2021-12-30 12:20:40|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|5
1640866850000|2021-12-30 12:20:50|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640866860000|2021-12-30 12:21:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640866870000|2021-12-30 12:21:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640866890000|2021-12-30 12:21:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|5
1640866900000|2021-12-30 12:21:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640866910000|2021-12-30 12:21:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640866920000|2021-12-30 12:22:00|27.5|27.2|27.52|27.22|27.52|27.22|27.49|27.19|5
1640866930000|2021-12-30 12:22:10|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640866980000|2021-12-30 12:23:00|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1640866990000|2021-12-30 12:23:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|7
1640867000000|2021-12-30 12:23:20|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|8
1640867010000|2021-12-30 12:23:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640867060000|2021-12-30 12:24:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640867070000|2021-12-30 12:24:30|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640867080000|2021-12-30 12:24:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640867090000|2021-12-30 12:24:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640867100000|2021-12-30 12:25:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640867120000|2021-12-30 12:25:20|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|4
1640867140000|2021-12-30 12:25:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640867150000|2021-12-30 12:25:50|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640867170000|2021-12-30 12:26:10|27.56|27.26|27.53|27.23|27.56|27.26|27.52|27.22|13
1640867180000|2021-12-30 12:26:20|27.52|27.22|27.55|27.25|27.55|27.25|27.52|27.22|8
1640867190000|2021-12-30 12:26:30|27.54|27.24|27.55|27.25|27.56|27.26|27.54|27.24|10
1640867210000|2021-12-30 12:26:50|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|6
1640867220000|2021-12-30 12:27:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1640867230000|2021-12-30 12:27:10|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|9
1640867240000|2021-12-30 12:27:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640867250000|2021-12-30 12:27:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640867260000|2021-12-30 12:27:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|10
1640867270000|2021-12-30 12:27:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640867280000|2021-12-30 12:28:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640867310000|2021-12-30 12:28:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640867320000|2021-12-30 12:28:40|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640867330000|2021-12-30 12:28:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640867340000|2021-12-30 12:29:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640867350000|2021-12-30 12:29:10|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|9
1640867360000|2021-12-30 12:29:20|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|7
1640867370000|2021-12-30 12:29:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640867380000|2021-12-30 12:29:40|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|7
1640867390000|2021-12-30 12:29:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640867400000|2021-12-30 12:30:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640867410000|2021-12-30 12:30:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1640867420000|2021-12-30 12:30:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640867430000|2021-12-30 12:30:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|8
1640867440000|2021-12-30 12:30:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|6
1640867450000|2021-12-30 12:30:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640867460000|2021-12-30 12:31:00|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1640867470000|2021-12-30 12:31:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640867480000|2021-12-30 12:31:20|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1640867490000|2021-12-30 12:31:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640867510000|2021-12-30 12:31:50|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1640867520000|2021-12-30 12:32:00|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1640867530000|2021-12-30 12:32:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|10
1640867540000|2021-12-30 12:32:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640867550000|2021-12-30 12:32:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640867590000|2021-12-30 12:33:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640867600000|2021-12-30 12:33:20|27.55|27.25|27.53|27.23|27.55|27.25|27.53|27.23|5
1640867610000|2021-12-30 12:33:30|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|18
1640867620000|2021-12-30 12:33:40|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640867630000|2021-12-30 12:33:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640867650000|2021-12-30 12:34:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640867660000|2021-12-30 12:34:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1640867670000|2021-12-30 12:34:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640867680000|2021-12-30 12:34:40|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640867690000|2021-12-30 12:34:50|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|4
1640867700000|2021-12-30 12:35:00|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|5
1640867710000|2021-12-30 12:35:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640867720000|2021-12-30 12:35:20|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|8
1640867730000|2021-12-30 12:35:30|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1640867740000|2021-12-30 12:35:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640867750000|2021-12-30 12:35:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640867760000|2021-12-30 12:36:00|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|6
1640867770000|2021-12-30 12:36:10|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|5
1640867780000|2021-12-30 12:36:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|9
1640867790000|2021-12-30 12:36:30|27.56|27.26|27.55|27.25|27.56|27.26|27.54|27.24|10
1640867800000|2021-12-30 12:36:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640867810000|2021-12-30 12:36:50|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|9
1640867840000|2021-12-30 12:37:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640867850000|2021-12-30 12:37:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640867880000|2021-12-30 12:38:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640867920000|2021-12-30 12:38:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640867930000|2021-12-30 12:38:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640867940000|2021-12-30 12:39:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640867950000|2021-12-30 12:39:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640867960000|2021-12-30 12:39:20|27.56|27.26|27.56|27.26|27.57|27.27|27.55|27.25|6
1640867970000|2021-12-30 12:39:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640868000000|2021-12-30 12:40:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640868010000|2021-12-30 12:40:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640868020000|2021-12-30 12:40:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640868030000|2021-12-30 12:40:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640868040000|2021-12-30 12:40:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640868050000|2021-12-30 12:40:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640868060000|2021-12-30 12:41:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640868070000|2021-12-30 12:41:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640868080000|2021-12-30 12:41:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640868090000|2021-12-30 12:41:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640868110000|2021-12-30 12:41:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640868120000|2021-12-30 12:42:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640868140000|2021-12-30 12:42:20|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|10
1640868150000|2021-12-30 12:42:30|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640868170000|2021-12-30 12:42:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640868180000|2021-12-30 12:43:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640868190000|2021-12-30 12:43:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640868200000|2021-12-30 12:43:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640868210000|2021-12-30 12:43:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640868220000|2021-12-30 12:43:40|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|9
1640868260000|2021-12-30 12:44:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640868280000|2021-12-30 12:44:40|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640868290000|2021-12-30 12:44:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640868310000|2021-12-30 12:45:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640868320000|2021-12-30 12:45:20|27.54|27.24|27.53|27.23|27.55|27.25|27.53|27.23|10
1640868330000|2021-12-30 12:45:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640868340000|2021-12-30 12:45:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1640868350000|2021-12-30 12:45:50|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|7
1640868370000|2021-12-30 12:46:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1640868380000|2021-12-30 12:46:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1640868410000|2021-12-30 12:46:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640868420000|2021-12-30 12:47:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640868430000|2021-12-30 12:47:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640868440000|2021-12-30 12:47:20|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1640868460000|2021-12-30 12:47:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|3
1640868470000|2021-12-30 12:47:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640868490000|2021-12-30 12:48:10|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|4
1640868500000|2021-12-30 12:48:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1640868510000|2021-12-30 12:48:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1640868520000|2021-12-30 12:48:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1640868580000|2021-12-30 12:49:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1640868590000|2021-12-30 12:49:50|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|8
1640868600000|2021-12-30 12:50:00|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1640868610000|2021-12-30 12:50:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640868620000|2021-12-30 12:50:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640868640000|2021-12-30 12:50:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1640868650000|2021-12-30 12:50:50|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640868660000|2021-12-30 12:51:00|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|4
1640868670000|2021-12-30 12:51:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|7
1640868680000|2021-12-30 12:51:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640868710000|2021-12-30 12:51:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640868720000|2021-12-30 12:52:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640868750000|2021-12-30 12:52:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640868760000|2021-12-30 12:52:40|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640868770000|2021-12-30 12:52:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640868800000|2021-12-30 12:53:20|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640868810000|2021-12-30 12:53:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640868840000|2021-12-30 12:54:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640868850000|2021-12-30 12:54:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640868870000|2021-12-30 12:54:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640868920000|2021-12-30 12:55:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640868930000|2021-12-30 12:55:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640868940000|2021-12-30 12:55:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640868960000|2021-12-30 12:56:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1640868970000|2021-12-30 12:56:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640868980000|2021-12-30 12:56:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640868990000|2021-12-30 12:56:30|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640869000000|2021-12-30 12:56:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640869010000|2021-12-30 12:56:50|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640869020000|2021-12-30 12:57:00|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|9
1640869030000|2021-12-30 12:57:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640869040000|2021-12-30 12:57:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640869050000|2021-12-30 12:57:30|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640869080000|2021-12-30 12:58:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640869090000|2021-12-30 12:58:10|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640869100000|2021-12-30 12:58:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640869120000|2021-12-30 12:58:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1640869130000|2021-12-30 12:58:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640869140000|2021-12-30 12:59:00|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|6
1640869150000|2021-12-30 12:59:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640869160000|2021-12-30 12:59:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|16
1640869170000|2021-12-30 12:59:30|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640869180000|2021-12-30 12:59:40|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640869190000|2021-12-30 12:59:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640869200000|2021-12-30 13:00:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|7
1640869210000|2021-12-30 13:00:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|8
1640869220000|2021-12-30 13:00:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640869230000|2021-12-30 13:00:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640869240000|2021-12-30 13:00:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640869250000|2021-12-30 13:00:50|27.52|27.22|27.52|27.22|27.53|27.23|27.51|27.21|5
1640869260000|2021-12-30 13:01:00|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640869270000|2021-12-30 13:01:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640869280000|2021-12-30 13:01:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640869300000|2021-12-30 13:01:40|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640869310000|2021-12-30 13:01:50|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640869320000|2021-12-30 13:02:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640869330000|2021-12-30 13:02:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640869340000|2021-12-30 13:02:20|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|3
1640869390000|2021-12-30 13:03:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640869400000|2021-12-30 13:03:20|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640869410000|2021-12-30 13:03:30|27.51|27.21|27.5|27.2|27.52|27.22|27.5|27.2|4
1640869420000|2021-12-30 13:03:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|11
1640869430000|2021-12-30 13:03:50|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|11
1640869440000|2021-12-30 13:04:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|7
1640869470000|2021-12-30 13:04:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640869530000|2021-12-30 13:05:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640869540000|2021-12-30 13:05:40|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|4
1640869550000|2021-12-30 13:05:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640869560000|2021-12-30 13:06:00|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640869570000|2021-12-30 13:06:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640869580000|2021-12-30 13:06:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1640869590000|2021-12-30 13:06:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640869610000|2021-12-30 13:06:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640869630000|2021-12-30 13:07:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640869640000|2021-12-30 13:07:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640869650000|2021-12-30 13:07:30|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640869660000|2021-12-30 13:07:40|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|8
1640869670000|2021-12-30 13:07:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640869710000|2021-12-30 13:08:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640869720000|2021-12-30 13:08:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640869730000|2021-12-30 13:08:50|27.48|27.18|27.46|27.16|27.48|27.18|27.46|27.16|3
1640869740000|2021-12-30 13:09:00|27.45|27.15|27.46|27.16|27.47|27.17|27.45|27.15|4
1640869750000|2021-12-30 13:09:10|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|4
1640869760000|2021-12-30 13:09:20|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|4
1640869780000|2021-12-30 13:09:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1640869790000|2021-12-30 13:09:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|12
1640869800000|2021-12-30 13:10:00|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640869810000|2021-12-30 13:10:10|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|8
1640869820000|2021-12-30 13:10:20|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1640869830000|2021-12-30 13:10:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|10
1640869840000|2021-12-30 13:10:40|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|7
1640869850000|2021-12-30 13:10:50|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640869860000|2021-12-30 13:11:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1640869870000|2021-12-30 13:11:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640869880000|2021-12-30 13:11:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|4
1640869900000|2021-12-30 13:11:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|5
1640869910000|2021-12-30 13:11:50|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|9
1640869920000|2021-12-30 13:12:00|27.51|27.21|27.52|27.22|27.52|27.22|27.5|27.2|10
1640869930000|2021-12-30 13:12:10|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640869940000|2021-12-30 13:12:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|8
1640869950000|2021-12-30 13:12:30|27.52|27.22|27.51|27.21|27.53|27.23|27.51|27.21|6
1640869960000|2021-12-30 13:12:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640869970000|2021-12-30 13:12:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640870000000|2021-12-30 13:13:20|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|6
1640870010000|2021-12-30 13:13:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640870020000|2021-12-30 13:13:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640870030000|2021-12-30 13:13:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640870040000|2021-12-30 13:14:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640870090000|2021-12-30 13:14:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640870110000|2021-12-30 13:15:10|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640870120000|2021-12-30 13:15:20|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|8
1640870130000|2021-12-30 13:15:30|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640870140000|2021-12-30 13:15:40|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640870160000|2021-12-30 13:16:00|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640870230000|2021-12-30 13:17:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640870240000|2021-12-30 13:17:20|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1640870260000|2021-12-30 13:17:40|27.5|27.2|27.5|27.2|27.5|27.2|27.48|27.18|5
1640870270000|2021-12-30 13:17:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640870310000|2021-12-30 13:18:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640870320000|2021-12-30 13:18:40|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|5
1640870330000|2021-12-30 13:18:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640870340000|2021-12-30 13:19:00|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640870370000|2021-12-30 13:19:30|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1640870410000|2021-12-30 13:20:10|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640870430000|2021-12-30 13:20:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640870440000|2021-12-30 13:20:40|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640870450000|2021-12-30 13:20:50|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|5
1640870460000|2021-12-30 13:21:00|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640870470000|2021-12-30 13:21:10|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1640870480000|2021-12-30 13:21:20|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|7
1640870500000|2021-12-30 13:21:40|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|5
1640870510000|2021-12-30 13:21:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640870530000|2021-12-30 13:22:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640870540000|2021-12-30 13:22:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1640870580000|2021-12-30 13:23:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640870590000|2021-12-30 13:23:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640870600000|2021-12-30 13:23:20|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640870610000|2021-12-30 13:23:30|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640870620000|2021-12-30 13:23:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640870630000|2021-12-30 13:23:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640870640000|2021-12-30 13:24:00|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640870650000|2021-12-30 13:24:10|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640870660000|2021-12-30 13:24:20|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640870670000|2021-12-30 13:24:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|7
1640870680000|2021-12-30 13:24:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640870700000|2021-12-30 13:25:00|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640870710000|2021-12-30 13:25:10|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640870720000|2021-12-30 13:25:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640870730000|2021-12-30 13:25:30|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640870790000|2021-12-30 13:26:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640870800000|2021-12-30 13:26:40|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|5
1640870810000|2021-12-30 13:26:50|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640870820000|2021-12-30 13:27:00|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|9
1640870880000|2021-12-30 13:28:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640870910000|2021-12-30 13:28:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640870920000|2021-12-30 13:28:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640870930000|2021-12-30 13:28:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640870940000|2021-12-30 13:29:00|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640870950000|2021-12-30 13:29:10|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640870960000|2021-12-30 13:29:20|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1640870970000|2021-12-30 13:29:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|6
1640870990000|2021-12-30 13:29:50|27.49|27.19|27.47|27.17|27.49|27.19|27.47|27.17|5
1640871000000|2021-12-30 13:30:00|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640871010000|2021-12-30 13:30:10|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|5
1640871020000|2021-12-30 13:30:20|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640871030000|2021-12-30 13:30:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640871040000|2021-12-30 13:30:40|27.48|27.18|27.49|27.19|27.5|27.2|27.47|27.17|6
1640871050000|2021-12-30 13:30:50|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640871060000|2021-12-30 13:31:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640871070000|2021-12-30 13:31:10|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640871080000|2021-12-30 13:31:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640871090000|2021-12-30 13:31:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|9
1640871100000|2021-12-30 13:31:40|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640871110000|2021-12-30 13:31:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640871120000|2021-12-30 13:32:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640871130000|2021-12-30 13:32:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640871140000|2021-12-30 13:32:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640871150000|2021-12-30 13:32:30|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640871170000|2021-12-30 13:32:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640871180000|2021-12-30 13:33:00|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640871190000|2021-12-30 13:33:10|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1640871230000|2021-12-30 13:33:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640871250000|2021-12-30 13:34:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640871280000|2021-12-30 13:34:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640871290000|2021-12-30 13:34:50|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|10
1640871300000|2021-12-30 13:35:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640871320000|2021-12-30 13:35:20|27.55|27.25|27.55|27.25|27.56|27.26|27.54|27.24|7
1640871330000|2021-12-30 13:35:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640871340000|2021-12-30 13:35:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640871360000|2021-12-30 13:36:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640871370000|2021-12-30 13:36:10|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|5
1640871390000|2021-12-30 13:36:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640871430000|2021-12-30 13:37:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640871440000|2021-12-30 13:37:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640871450000|2021-12-30 13:37:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640871510000|2021-12-30 13:38:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640871520000|2021-12-30 13:38:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640871570000|2021-12-30 13:39:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640871590000|2021-12-30 13:39:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640871640000|2021-12-30 13:40:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640871670000|2021-12-30 13:41:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640871700000|2021-12-30 13:41:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640871740000|2021-12-30 13:42:20|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640871840000|2021-12-30 13:44:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640871850000|2021-12-30 13:44:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640871870000|2021-12-30 13:44:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640871880000|2021-12-30 13:44:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640871890000|2021-12-30 13:44:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640871900000|2021-12-30 13:45:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1640871910000|2021-12-30 13:45:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640871920000|2021-12-30 13:45:20|27.5|27.2|27.49|27.19|27.5|27.2|27.48|27.18|8
1640871930000|2021-12-30 13:45:30|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640871940000|2021-12-30 13:45:40|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|8
1640871960000|2021-12-30 13:46:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640871970000|2021-12-30 13:46:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640871980000|2021-12-30 13:46:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|5
1640871990000|2021-12-30 13:46:30|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640872000000|2021-12-30 13:46:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640872010000|2021-12-30 13:46:50|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|11
1640872020000|2021-12-30 13:47:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640872030000|2021-12-30 13:47:10|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|7
1640872040000|2021-12-30 13:47:20|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640872050000|2021-12-30 13:47:30|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|12
1640872060000|2021-12-30 13:47:40|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|8
1640872070000|2021-12-30 13:47:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|6
1640872150000|2021-12-30 13:49:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640872160000|2021-12-30 13:49:20|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|7
1640872180000|2021-12-30 13:49:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640872200000|2021-12-30 13:50:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640872210000|2021-12-30 13:50:10|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1640872220000|2021-12-30 13:50:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|8
1640872240000|2021-12-30 13:50:40|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640872250000|2021-12-30 13:50:50|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1640872260000|2021-12-30 13:51:00|27.46|27.16|27.42|27.12|27.46|27.16|27.42|27.12|5
1640872270000|2021-12-30 13:51:10|27.41|27.11|27.43|27.13|27.43|27.13|27.41|27.11|3
1640872280000|2021-12-30 13:51:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640872290000|2021-12-30 13:51:30|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640872310000|2021-12-30 13:51:50|27.41|27.11|27.42|27.12|27.43|27.13|27.41|27.11|4
1640872320000|2021-12-30 13:52:00|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640872370000|2021-12-30 13:52:50|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1640872380000|2021-12-30 13:53:00|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|11
1640872390000|2021-12-30 13:53:10|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1640872400000|2021-12-30 13:53:20|27.39|27.09|27.42|27.12|27.43|27.13|27.39|27.09|8
1640872410000|2021-12-30 13:53:30|27.43|27.13|27.45|27.15|27.45|27.15|27.43|27.13|3
1640872420000|2021-12-30 13:53:40|27.44|27.14|27.46|27.16|27.46|27.16|27.44|27.14|3
1640872430000|2021-12-30 13:53:50|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640872440000|2021-12-30 13:54:00|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|8
1640872450000|2021-12-30 13:54:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640872480000|2021-12-30 13:54:40|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640872500000|2021-12-30 13:55:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640872510000|2021-12-30 13:55:10|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|6
1640872520000|2021-12-30 13:55:20|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1640872530000|2021-12-30 13:55:30|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|9
1640872550000|2021-12-30 13:55:50|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|8
1640872560000|2021-12-30 13:56:00|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|4
1640872590000|2021-12-30 13:56:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640872640000|2021-12-30 13:57:20|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640872650000|2021-12-30 13:57:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640872740000|2021-12-30 13:59:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640872750000|2021-12-30 13:59:10|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|5
1640872760000|2021-12-30 13:59:20|27.41|27.11|27.41|27.11|27.42|27.12|27.4|27.1|5
1640872780000|2021-12-30 13:59:40|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|7
1640872790000|2021-12-30 13:59:50|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|5
1640872800000|2021-12-30 14:00:00|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640872810000|2021-12-30 14:00:10|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640872820000|2021-12-30 14:00:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640872830000|2021-12-30 14:00:30|27.36|27.06|27.35|27.05|27.37|27.07|27.35|27.05|6
1640872840000|2021-12-30 14:00:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640872850000|2021-12-30 14:00:50|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1640872860000|2021-12-30 14:01:00|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|5
1640872870000|2021-12-30 14:01:10|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|6
1640872880000|2021-12-30 14:01:20|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|5
1640872890000|2021-12-30 14:01:30|27.38|27.08|27.38|27.08|27.39|27.09|27.37|27.07|9
1640872900000|2021-12-30 14:01:40|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|7
1640872910000|2021-12-30 14:01:50|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|8
1640872930000|2021-12-30 14:02:10|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|4
1640872940000|2021-12-30 14:02:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|4
1640872950000|2021-12-30 14:02:30|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|5
1640872960000|2021-12-30 14:02:40|27.37|27.07|27.39|27.09|27.4|27.1|27.37|27.07|7
1640872970000|2021-12-30 14:02:50|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640872990000|2021-12-30 14:03:10|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640873010000|2021-12-30 14:03:30|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640873030000|2021-12-30 14:03:50|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|5
1640873050000|2021-12-30 14:04:10|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640873060000|2021-12-30 14:04:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640873070000|2021-12-30 14:04:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|9
1640873080000|2021-12-30 14:04:40|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1640873090000|2021-12-30 14:04:50|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640873100000|2021-12-30 14:05:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640873120000|2021-12-30 14:05:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640873130000|2021-12-30 14:05:30|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640873150000|2021-12-30 14:05:50|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640873160000|2021-12-30 14:06:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640873220000|2021-12-30 14:07:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640873230000|2021-12-30 14:07:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640873240000|2021-12-30 14:07:20|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640873260000|2021-12-30 14:07:40|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|6
1640873290000|2021-12-30 14:08:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640873330000|2021-12-30 14:08:50|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|3
1640873390000|2021-12-30 14:09:50|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640873400000|2021-12-30 14:10:00|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640873410000|2021-12-30 14:10:10|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|4
1640873420000|2021-12-30 14:10:20|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640873460000|2021-12-30 14:11:00|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|3
1640873480000|2021-12-30 14:11:20|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|11
1640873490000|2021-12-30 14:11:30|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640873500000|2021-12-30 14:11:40|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640873510000|2021-12-30 14:11:50|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640873520000|2021-12-30 14:12:00|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640873580000|2021-12-30 14:13:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1640873590000|2021-12-30 14:13:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640873630000|2021-12-30 14:13:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640873640000|2021-12-30 14:14:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640873650000|2021-12-30 14:14:10|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640873670000|2021-12-30 14:14:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640873710000|2021-12-30 14:15:10|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640873720000|2021-12-30 14:15:20|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|3
1640873730000|2021-12-30 14:15:30|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1640873740000|2021-12-30 14:15:40|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1640873750000|2021-12-30 14:15:50|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|4
1640873760000|2021-12-30 14:16:00|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640873770000|2021-12-30 14:16:10|27.39|27.09|27.4|27.1|27.4|27.1|27.38|27.08|6
1640873780000|2021-12-30 14:16:20|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640873820000|2021-12-30 14:17:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640873840000|2021-12-30 14:17:20|27.39|27.09|27.36|27.06|27.39|27.09|27.36|27.06|6
1640873850000|2021-12-30 14:17:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640873860000|2021-12-30 14:17:40|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1640873870000|2021-12-30 14:17:50|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640873880000|2021-12-30 14:18:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1640873890000|2021-12-30 14:18:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640873910000|2021-12-30 14:18:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1640873920000|2021-12-30 14:18:40|27.35|27.05|27.34|27.04|27.35|27.05|27.33|27.03|4
1640873940000|2021-12-30 14:19:00|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640873950000|2021-12-30 14:19:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640873970000|2021-12-30 14:19:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640873980000|2021-12-30 14:19:40|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640874000000|2021-12-30 14:20:00|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640874010000|2021-12-30 14:20:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|6
1640874020000|2021-12-30 14:20:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|10
1640874030000|2021-12-30 14:20:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640874060000|2021-12-30 14:21:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1640874090000|2021-12-30 14:21:30|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640874100000|2021-12-30 14:21:40|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640874140000|2021-12-30 14:22:20|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|5
1640874160000|2021-12-30 14:22:40|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1640874170000|2021-12-30 14:22:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1640874270000|2021-12-30 14:24:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640874280000|2021-12-30 14:24:40|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|5
1640874290000|2021-12-30 14:24:50|27.39|27.09|27.37|27.07|27.39|27.09|27.37|27.07|7
1640874300000|2021-12-30 14:25:00|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640874310000|2021-12-30 14:25:10|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|5
1640874320000|2021-12-30 14:25:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640874330000|2021-12-30 14:25:30|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640874340000|2021-12-30 14:25:40|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640874360000|2021-12-30 14:26:00|27.33|27.03|27.32|27.02|27.34|27.04|27.32|27.02|10
1640874370000|2021-12-30 14:26:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1640874390000|2021-12-30 14:26:30|27.3|27|27.3|27|27.31|27.01|27.3|27|7
1640874400000|2021-12-30 14:26:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640874410000|2021-12-30 14:26:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1640874420000|2021-12-30 14:27:00|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640874430000|2021-12-30 14:27:10|27.3|27|27.3|27|27.3|27|27.29|26.99|9
1640874440000|2021-12-30 14:27:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|10
1640874450000|2021-12-30 14:27:30|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1640874460000|2021-12-30 14:27:40|27.29|26.99|27.3|27|27.3|27|27.29|26.99|6
1640874470000|2021-12-30 14:27:50|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1640874480000|2021-12-30 14:28:00|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1640874520000|2021-12-30 14:28:40|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|3
1640874530000|2021-12-30 14:28:50|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|3
1640874550000|2021-12-30 14:29:10|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|5
1640874560000|2021-12-30 14:29:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640874590000|2021-12-30 14:29:50|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640874600000|2021-12-30 14:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640874610000|2021-12-30 14:30:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640874620000|2021-12-30 14:30:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640874630000|2021-12-30 14:30:30|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|9
1640874650000|2021-12-30 14:30:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640874660000|2021-12-30 14:31:00|27.35|27.05|27.35|27.05|27.36|27.06|27.34|27.04|7
1640874670000|2021-12-30 14:31:10|27.36|27.06|27.38|27.08|27.38|27.08|27.35|27.05|7
1640874680000|2021-12-30 14:31:20|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1640874690000|2021-12-30 14:31:30|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640874730000|2021-12-30 14:32:10|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640874740000|2021-12-30 14:32:20|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|17
1640874750000|2021-12-30 14:32:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|11
1640874760000|2021-12-30 14:32:40|27.41|27.11|27.38|27.08|27.41|27.11|27.38|27.08|4
1640874770000|2021-12-30 14:32:50|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640874780000|2021-12-30 14:33:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640874790000|2021-12-30 14:33:10|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640874800000|2021-12-30 14:33:20|27.42|27.12|27.42|27.12|27.43|27.13|27.41|27.11|9
1640874810000|2021-12-30 14:33:30|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640874820000|2021-12-30 14:33:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640874830000|2021-12-30 14:33:50|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|5
1640874840000|2021-12-30 14:34:00|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|6
1640874850000|2021-12-30 14:34:10|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640874860000|2021-12-30 14:34:20|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|3
1640874870000|2021-12-30 14:34:30|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|9
1640874880000|2021-12-30 14:34:40|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|6
1640874890000|2021-12-30 14:34:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640874930000|2021-12-30 14:35:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640874940000|2021-12-30 14:35:40|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|6
1640874950000|2021-12-30 14:35:50|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|15
1640874960000|2021-12-30 14:36:00|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|5
1640874970000|2021-12-30 14:36:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|6
1640874980000|2021-12-30 14:36:20|27.4|27.1|27.45|27.15|27.46|27.16|27.4|27.1|13
1640874990000|2021-12-30 14:36:30|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|7
1640875040000|2021-12-30 14:37:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640875050000|2021-12-30 14:37:30|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640875070000|2021-12-30 14:37:50|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640875080000|2021-12-30 14:38:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640875090000|2021-12-30 14:38:10|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640875120000|2021-12-30 14:38:40|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|4
1640875130000|2021-12-30 14:38:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|4
1640875140000|2021-12-30 14:39:00|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|6
1640875150000|2021-12-30 14:39:10|27.45|27.15|27.44|27.14|27.46|27.16|27.43|27.13|14
1640875160000|2021-12-30 14:39:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640875180000|2021-12-30 14:39:40|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640875200000|2021-12-30 14:40:00|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|5
1640875210000|2021-12-30 14:40:10|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1640875220000|2021-12-30 14:40:20|27.41|27.11|27.4|27.1|27.42|27.12|27.4|27.1|12
1640875230000|2021-12-30 14:40:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640875240000|2021-12-30 14:40:40|27.4|27.1|27.42|27.12|27.42|27.12|27.39|27.09|4
1640875250000|2021-12-30 14:40:50|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640875270000|2021-12-30 14:41:10|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640875280000|2021-12-30 14:41:20|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|6
1640875290000|2021-12-30 14:41:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1640875300000|2021-12-30 14:41:40|27.47|27.17|27.5|27.2|27.5|27.2|27.47|27.17|8
1640875310000|2021-12-30 14:41:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640875320000|2021-12-30 14:42:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640875330000|2021-12-30 14:42:10|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|5
1640875340000|2021-12-30 14:42:20|27.49|27.19|27.43|27.13|27.5|27.2|27.43|27.13|13
1640875350000|2021-12-30 14:42:30|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|6
1640875360000|2021-12-30 14:42:40|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|5
1640875370000|2021-12-30 14:42:50|27.41|27.11|27.42|27.12|27.42|27.12|27.4|27.1|4
1640875380000|2021-12-30 14:43:00|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|7
1640875410000|2021-12-30 14:43:30|27.44|27.14|27.44|27.14|27.45|27.15|27.43|27.13|5
1640875420000|2021-12-30 14:43:40|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640875430000|2021-12-30 14:43:50|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|7
1640875440000|2021-12-30 14:44:00|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640875450000|2021-12-30 14:44:10|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640875460000|2021-12-30 14:44:20|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|2
1640875470000|2021-12-30 14:44:30|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|4
1640875480000|2021-12-30 14:44:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640875500000|2021-12-30 14:45:00|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640875510000|2021-12-30 14:45:10|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|8
1640875520000|2021-12-30 14:45:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640875530000|2021-12-30 14:45:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640875540000|2021-12-30 14:45:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640875550000|2021-12-30 14:45:50|27.52|27.22|27.49|27.19|27.52|27.22|27.49|27.19|4
1640875560000|2021-12-30 14:46:00|27.48|27.18|27.49|27.19|27.49|27.19|27.47|27.17|12
1640875570000|2021-12-30 14:46:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640875580000|2021-12-30 14:46:20|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|5
1640875600000|2021-12-30 14:46:40|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|9
1640875610000|2021-12-30 14:46:50|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|9
1640875620000|2021-12-30 14:47:00|27.5|27.2|27.53|27.23|27.53|27.23|27.5|27.2|3
1640875630000|2021-12-30 14:47:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1640875650000|2021-12-30 14:47:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640875660000|2021-12-30 14:47:40|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1640875670000|2021-12-30 14:47:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640875680000|2021-12-30 14:48:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1640875690000|2021-12-30 14:48:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|12
1640875700000|2021-12-30 14:48:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640875720000|2021-12-30 14:48:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1640875730000|2021-12-30 14:48:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640875750000|2021-12-30 14:49:10|27.51|27.21|27.48|27.18|27.51|27.21|27.48|27.18|4
1640875760000|2021-12-30 14:49:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|4
1640875770000|2021-12-30 14:49:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|10
1640875780000|2021-12-30 14:49:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|13
1640875790000|2021-12-30 14:49:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1640875810000|2021-12-30 14:50:10|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|6
1640875820000|2021-12-30 14:50:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|10
1640875830000|2021-12-30 14:50:30|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640875840000|2021-12-30 14:50:40|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640875850000|2021-12-30 14:50:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|6
1640875870000|2021-12-30 14:51:10|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640875910000|2021-12-30 14:51:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640875920000|2021-12-30 14:52:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1640875930000|2021-12-30 14:52:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1640875940000|2021-12-30 14:52:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1640875950000|2021-12-30 14:52:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640875970000|2021-12-30 14:52:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640875990000|2021-12-30 14:53:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640876000000|2021-12-30 14:53:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640876010000|2021-12-30 14:53:30|27.54|27.24|27.54|27.24|27.55|27.25|27.53|27.23|9
1640876020000|2021-12-30 14:53:40|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|4
1640876030000|2021-12-30 14:53:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1640876040000|2021-12-30 14:54:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640876050000|2021-12-30 14:54:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640876060000|2021-12-30 14:54:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640876070000|2021-12-30 14:54:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1640876090000|2021-12-30 14:54:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1640876110000|2021-12-30 14:55:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640876120000|2021-12-30 14:55:20|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|5
1640876140000|2021-12-30 14:55:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640876160000|2021-12-30 14:56:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640876190000|2021-12-30 14:56:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640876210000|2021-12-30 14:56:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640876230000|2021-12-30 14:57:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640876300000|2021-12-30 14:58:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640876310000|2021-12-30 14:58:30|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|12
1640876320000|2021-12-30 14:58:40|27.58|27.28|27.61|27.31|27.61|27.31|27.58|27.28|8
1640876330000|2021-12-30 14:58:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640876340000|2021-12-30 14:59:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1640876350000|2021-12-30 14:59:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640876360000|2021-12-30 14:59:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640876380000|2021-12-30 14:59:40|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1640876390000|2021-12-30 14:59:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640876400000|2021-12-30 15:00:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640876410000|2021-12-30 15:00:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640876420000|2021-12-30 15:00:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640876430000|2021-12-30 15:00:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640876440000|2021-12-30 15:00:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640876450000|2021-12-30 15:00:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640876460000|2021-12-30 15:01:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640876470000|2021-12-30 15:01:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640876480000|2021-12-30 15:01:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640876490000|2021-12-30 15:01:30|27.58|27.28|27.55|27.25|27.58|27.28|27.54|27.24|10
1640876500000|2021-12-30 15:01:40|27.54|27.24|27.54|27.24|27.56|27.26|27.54|27.24|11
1640876510000|2021-12-30 15:01:50|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|5
1640876520000|2021-12-30 15:02:00|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|7
1640876530000|2021-12-30 15:02:10|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1640876540000|2021-12-30 15:02:20|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640876550000|2021-12-30 15:02:30|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1640876560000|2021-12-30 15:02:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640876570000|2021-12-30 15:02:50|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|9
1640876580000|2021-12-30 15:03:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640876610000|2021-12-30 15:03:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|9
1640876620000|2021-12-30 15:03:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640876630000|2021-12-30 15:03:50|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|9
1640876640000|2021-12-30 15:04:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640876650000|2021-12-30 15:04:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|8
1640876670000|2021-12-30 15:04:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640876680000|2021-12-30 15:04:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640876690000|2021-12-30 15:04:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|9
1640876700000|2021-12-30 15:05:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640876710000|2021-12-30 15:05:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640876730000|2021-12-30 15:05:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640876760000|2021-12-30 15:06:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|10
1640876770000|2021-12-30 15:06:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640876780000|2021-12-30 15:06:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640876790000|2021-12-30 15:06:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640876800000|2021-12-30 15:06:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640876810000|2021-12-30 15:06:50|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|10
1640876820000|2021-12-30 15:07:00|27.59|27.29|27.61|27.31|27.61|27.31|27.58|27.28|7
1640876830000|2021-12-30 15:07:10|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640876840000|2021-12-30 15:07:20|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|6
1640876850000|2021-12-30 15:07:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640876860000|2021-12-30 15:07:40|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640876870000|2021-12-30 15:07:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640876880000|2021-12-30 15:08:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1640876890000|2021-12-30 15:08:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640876900000|2021-12-30 15:08:20|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640876910000|2021-12-30 15:08:30|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640876920000|2021-12-30 15:08:40|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640876930000|2021-12-30 15:08:50|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640876940000|2021-12-30 15:09:00|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640876950000|2021-12-30 15:09:10|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1640876960000|2021-12-30 15:09:20|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640876970000|2021-12-30 15:09:30|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|5
1640876980000|2021-12-30 15:09:40|27.65|27.35|27.62|27.32|27.65|27.35|27.62|27.32|8
1640876990000|2021-12-30 15:09:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640877000000|2021-12-30 15:10:00|27.63|27.33|27.62|27.32|27.63|27.33|27.61|27.31|4
1640877020000|2021-12-30 15:10:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640877070000|2021-12-30 15:11:10|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640877080000|2021-12-30 15:11:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|6
1640877090000|2021-12-30 15:11:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1640877100000|2021-12-30 15:11:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640877110000|2021-12-30 15:11:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640877120000|2021-12-30 15:12:00|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640877130000|2021-12-30 15:12:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640877140000|2021-12-30 15:12:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640877150000|2021-12-30 15:12:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640877190000|2021-12-30 15:13:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1640877200000|2021-12-30 15:13:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877210000|2021-12-30 15:13:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640877240000|2021-12-30 15:14:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640877260000|2021-12-30 15:14:20|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640877270000|2021-12-30 15:14:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640877280000|2021-12-30 15:14:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877300000|2021-12-30 15:15:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640877310000|2021-12-30 15:15:10|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640877320000|2021-12-30 15:15:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877340000|2021-12-30 15:15:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640877350000|2021-12-30 15:15:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877360000|2021-12-30 15:16:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640877370000|2021-12-30 15:16:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640877380000|2021-12-30 15:16:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640877390000|2021-12-30 15:16:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640877410000|2021-12-30 15:16:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640877420000|2021-12-30 15:17:00|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640877430000|2021-12-30 15:17:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640877470000|2021-12-30 15:17:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640877490000|2021-12-30 15:18:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877530000|2021-12-30 15:18:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640877540000|2021-12-30 15:19:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640877550000|2021-12-30 15:19:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640877560000|2021-12-30 15:19:20|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640877570000|2021-12-30 15:19:30|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640877580000|2021-12-30 15:19:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640877590000|2021-12-30 15:19:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|6
1640877600000|2021-12-30 15:20:00|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|9
1640877610000|2021-12-30 15:20:10|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|5
1640877660000|2021-12-30 15:21:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640877680000|2021-12-30 15:21:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877690000|2021-12-30 15:21:30|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640877700000|2021-12-30 15:21:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1640877710000|2021-12-30 15:21:50|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|7
1640877720000|2021-12-30 15:22:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640877730000|2021-12-30 15:22:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640877760000|2021-12-30 15:22:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|8
1640877770000|2021-12-30 15:22:50|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640877780000|2021-12-30 15:23:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1640877790000|2021-12-30 15:23:10|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|9
1640877800000|2021-12-30 15:23:20|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640877810000|2021-12-30 15:23:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640877820000|2021-12-30 15:23:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640877830000|2021-12-30 15:23:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|6
1640877840000|2021-12-30 15:24:00|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640877850000|2021-12-30 15:24:10|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1640877860000|2021-12-30 15:24:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640877870000|2021-12-30 15:24:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640877880000|2021-12-30 15:24:40|27.6|27.3|27.56|27.26|27.6|27.3|27.56|27.26|13
1640877890000|2021-12-30 15:24:50|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|8
1640877900000|2021-12-30 15:25:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|6
1640877920000|2021-12-30 15:25:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|7
1640877930000|2021-12-30 15:25:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640877950000|2021-12-30 15:25:50|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|7
1640877960000|2021-12-30 15:26:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640877970000|2021-12-30 15:26:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640877990000|2021-12-30 15:26:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640878000000|2021-12-30 15:26:40|27.63|27.33|27.63|27.33|27.65|27.35|27.63|27.33|5
1640878010000|2021-12-30 15:26:50|27.64|27.34|27.62|27.32|27.64|27.34|27.62|27.32|5
1640878020000|2021-12-30 15:27:00|27.63|27.33|27.63|27.33|27.63|27.33|27.61|27.31|4
1640878030000|2021-12-30 15:27:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640878040000|2021-12-30 15:27:20|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|9
1640878050000|2021-12-30 15:27:30|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640878060000|2021-12-30 15:27:40|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1640878070000|2021-12-30 15:27:50|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|7
1640878080000|2021-12-30 15:28:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640878090000|2021-12-30 15:28:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640878100000|2021-12-30 15:28:20|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1640878110000|2021-12-30 15:28:30|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|10
1640878120000|2021-12-30 15:28:40|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640878140000|2021-12-30 15:29:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640878160000|2021-12-30 15:29:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640878170000|2021-12-30 15:29:30|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|8
1640878180000|2021-12-30 15:29:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640878200000|2021-12-30 15:30:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|9
1640878210000|2021-12-30 15:30:10|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640878250000|2021-12-30 15:30:50|27.62|27.32|27.59|27.29|27.62|27.32|27.59|27.29|4
1640878260000|2021-12-30 15:31:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640878270000|2021-12-30 15:31:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|9
1640878280000|2021-12-30 15:31:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640878290000|2021-12-30 15:31:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|13
1640878300000|2021-12-30 15:31:40|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640878310000|2021-12-30 15:31:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640878350000|2021-12-30 15:32:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640878360000|2021-12-30 15:32:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640878480000|2021-12-30 15:34:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640878490000|2021-12-30 15:34:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640878560000|2021-12-30 15:36:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640878580000|2021-12-30 15:36:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640878750000|2021-12-30 15:39:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640878760000|2021-12-30 15:39:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640878830000|2021-12-30 15:40:30|27.6|27.3|27.61|27.31|27.61|27.31|27.59|27.29|6
1640878860000|2021-12-30 15:41:00|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640878870000|2021-12-30 15:41:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640878880000|2021-12-30 15:41:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640878890000|2021-12-30 15:41:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640878900000|2021-12-30 15:41:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640878930000|2021-12-30 15:42:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640879030000|2021-12-30 15:43:50|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640879060000|2021-12-30 15:44:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640879070000|2021-12-30 15:44:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640879110000|2021-12-30 15:45:10|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640879120000|2021-12-30 15:45:20|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640879130000|2021-12-30 15:45:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640879140000|2021-12-30 15:45:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640879150000|2021-12-30 15:45:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640879160000|2021-12-30 15:46:00|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640879170000|2021-12-30 15:46:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640879200000|2021-12-30 15:46:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640879230000|2021-12-30 15:47:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640879240000|2021-12-30 15:47:20|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|3
1640879250000|2021-12-30 15:47:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640879260000|2021-12-30 15:47:40|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|6
1640879270000|2021-12-30 15:47:50|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|9
1640879280000|2021-12-30 15:48:00|27.63|27.33|27.62|27.32|27.63|27.33|27.61|27.31|8
1640879300000|2021-12-30 15:48:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640879310000|2021-12-30 15:48:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640879350000|2021-12-30 15:49:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640879380000|2021-12-30 15:49:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640879410000|2021-12-30 15:50:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640879420000|2021-12-30 15:50:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640879440000|2021-12-30 15:50:40|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640879450000|2021-12-30 15:50:50|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|8
1640879460000|2021-12-30 15:51:00|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640879470000|2021-12-30 15:51:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640879480000|2021-12-30 15:51:20|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|8
1640879490000|2021-12-30 15:51:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640879510000|2021-12-30 15:51:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640879520000|2021-12-30 15:52:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640879530000|2021-12-30 15:52:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640879540000|2021-12-30 15:52:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640879560000|2021-12-30 15:52:40|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|9
1640879570000|2021-12-30 15:52:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640879580000|2021-12-30 15:53:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640879600000|2021-12-30 15:53:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640879610000|2021-12-30 15:53:30|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|6
1640879620000|2021-12-30 15:53:40|27.61|27.31|27.6|27.3|27.62|27.32|27.59|27.29|6
1640879640000|2021-12-30 15:54:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|9
1640879650000|2021-12-30 15:54:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640879660000|2021-12-30 15:54:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640879670000|2021-12-30 15:54:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640879680000|2021-12-30 15:54:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640879700000|2021-12-30 15:55:00|27.58|27.28|27.57|27.27|27.58|27.28|27.56|27.26|4
1640879710000|2021-12-30 15:55:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640879730000|2021-12-30 15:55:30|27.55|27.25|27.53|27.23|27.56|27.26|27.53|27.23|4
1640879740000|2021-12-30 15:55:40|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|8
1640879750000|2021-12-30 15:55:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640879760000|2021-12-30 15:56:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640879780000|2021-12-30 15:56:20|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|3
1640879790000|2021-12-30 15:56:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1640879800000|2021-12-30 15:56:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640879820000|2021-12-30 15:57:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640879830000|2021-12-30 15:57:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640879840000|2021-12-30 15:57:20|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1640879850000|2021-12-30 15:57:30|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640879860000|2021-12-30 15:57:40|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640879870000|2021-12-30 15:57:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1640879880000|2021-12-30 15:58:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640879890000|2021-12-30 15:58:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1640879900000|2021-12-30 15:58:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1640879910000|2021-12-30 15:58:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640879920000|2021-12-30 15:58:40|27.53|27.23|27.53|27.23|27.54|27.24|27.52|27.22|7
1640879930000|2021-12-30 15:58:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640879950000|2021-12-30 15:59:10|27.51|27.21|27.47|27.17|27.52|27.22|27.46|27.16|9
1640879960000|2021-12-30 15:59:20|27.46|27.16|27.45|27.15|27.47|27.17|27.45|27.15|10
1640879980000|2021-12-30 15:59:40|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|4
1640879990000|2021-12-30 15:59:50|27.43|27.13|27.43|27.13|27.44|27.14|27.42|27.12|5
1640880000000|2021-12-30 16:00:00|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|9
1640880010000|2021-12-30 16:00:10|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640880020000|2021-12-30 16:00:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640880030000|2021-12-30 16:00:30|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1640880040000|2021-12-30 16:00:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640880050000|2021-12-30 16:00:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640880060000|2021-12-30 16:01:00|27.5|27.2|27.49|27.19|27.5|27.2|27.48|27.18|8
1640880070000|2021-12-30 16:01:10|27.48|27.18|27.48|27.18|27.49|27.19|27.47|27.17|5
1640880080000|2021-12-30 16:01:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640880090000|2021-12-30 16:01:30|27.49|27.19|27.49|27.19|27.5|27.2|27.48|27.18|5
1640880110000|2021-12-30 16:01:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640880130000|2021-12-30 16:02:10|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1640880140000|2021-12-30 16:02:20|27.48|27.18|27.47|27.17|27.49|27.19|27.47|27.17|8
1640880150000|2021-12-30 16:02:30|27.46|27.16|27.47|27.17|27.48|27.18|27.46|27.16|8
1640880160000|2021-12-30 16:02:40|27.48|27.18|27.46|27.16|27.48|27.18|27.45|27.15|9
1640880170000|2021-12-30 16:02:50|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|7
1640880180000|2021-12-30 16:03:00|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|8
1640880190000|2021-12-30 16:03:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640880200000|2021-12-30 16:03:20|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640880210000|2021-12-30 16:03:30|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640880220000|2021-12-30 16:03:40|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640880230000|2021-12-30 16:03:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640880240000|2021-12-30 16:04:00|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640880250000|2021-12-30 16:04:10|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|5
1640880260000|2021-12-30 16:04:20|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|9
1640880270000|2021-12-30 16:04:30|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640880290000|2021-12-30 16:04:50|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640880300000|2021-12-30 16:05:00|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|5
1640880310000|2021-12-30 16:05:10|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|6
1640880320000|2021-12-30 16:05:20|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|4
1640880330000|2021-12-30 16:05:30|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|5
1640880360000|2021-12-30 16:06:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640880380000|2021-12-30 16:06:20|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640880390000|2021-12-30 16:06:30|27.47|27.17|27.48|27.18|27.48|27.18|27.46|27.16|4
1640880400000|2021-12-30 16:06:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640880410000|2021-12-30 16:06:50|27.48|27.18|27.45|27.15|27.48|27.18|27.45|27.15|9
1640880420000|2021-12-30 16:07:00|27.46|27.16|27.44|27.14|27.46|27.16|27.43|27.13|7
1640880430000|2021-12-30 16:07:10|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|3
1640880440000|2021-12-30 16:07:20|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|4
1640880450000|2021-12-30 16:07:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|7
1640880460000|2021-12-30 16:07:40|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1640880470000|2021-12-30 16:07:50|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|4
1640880480000|2021-12-30 16:08:00|27.46|27.16|27.48|27.18|27.48|27.18|27.46|27.16|3
1640880490000|2021-12-30 16:08:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640880510000|2021-12-30 16:08:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640880530000|2021-12-30 16:08:50|27.48|27.18|27.47|27.17|27.49|27.19|27.47|27.17|6
1640880560000|2021-12-30 16:09:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640880570000|2021-12-30 16:09:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640880580000|2021-12-30 16:09:40|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|5
1640880620000|2021-12-30 16:10:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640880630000|2021-12-30 16:10:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|5
1640880640000|2021-12-30 16:10:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640880650000|2021-12-30 16:10:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640880660000|2021-12-30 16:11:00|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1640880670000|2021-12-30 16:11:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640880680000|2021-12-30 16:11:20|27.47|27.17|27.46|27.16|27.48|27.18|27.45|27.15|6
1640880690000|2021-12-30 16:11:30|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640880700000|2021-12-30 16:11:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640880710000|2021-12-30 16:11:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640880730000|2021-12-30 16:12:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640880760000|2021-12-30 16:12:40|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640880770000|2021-12-30 16:12:50|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640880780000|2021-12-30 16:13:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640880790000|2021-12-30 16:13:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640880800000|2021-12-30 16:13:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640880820000|2021-12-30 16:13:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640880830000|2021-12-30 16:13:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640880840000|2021-12-30 16:14:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640880860000|2021-12-30 16:14:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640880870000|2021-12-30 16:14:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1640880900000|2021-12-30 16:15:00|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640880920000|2021-12-30 16:15:20|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1640880970000|2021-12-30 16:16:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640880980000|2021-12-30 16:16:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640881010000|2021-12-30 16:16:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640881030000|2021-12-30 16:17:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640881040000|2021-12-30 16:17:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640881060000|2021-12-30 16:17:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640881070000|2021-12-30 16:17:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|8
1640881080000|2021-12-30 16:18:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|12
1640881090000|2021-12-30 16:18:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640881130000|2021-12-30 16:18:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640881140000|2021-12-30 16:19:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640881150000|2021-12-30 16:19:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640881160000|2021-12-30 16:19:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640881170000|2021-12-30 16:19:30|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|3
1640881180000|2021-12-30 16:19:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640881190000|2021-12-30 16:19:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640881200000|2021-12-30 16:20:00|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640881210000|2021-12-30 16:20:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640881220000|2021-12-30 16:20:20|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640881230000|2021-12-30 16:20:30|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640881240000|2021-12-30 16:20:40|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640881260000|2021-12-30 16:21:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640881270000|2021-12-30 16:21:10|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640881280000|2021-12-30 16:21:20|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|9
1640881290000|2021-12-30 16:21:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640881310000|2021-12-30 16:21:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640881330000|2021-12-30 16:22:10|27.6|27.3|27.6|27.3|27.6|27.3|27.58|27.28|3
1640881340000|2021-12-30 16:22:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640881360000|2021-12-30 16:22:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640881370000|2021-12-30 16:22:50|27.6|27.3|27.59|27.29|27.61|27.31|27.59|27.29|6
1640881380000|2021-12-30 16:23:00|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640881390000|2021-12-30 16:23:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640881400000|2021-12-30 16:23:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640881410000|2021-12-30 16:23:30|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640881420000|2021-12-30 16:23:40|27.58|27.28|27.59|27.29|27.6|27.3|27.58|27.28|10
1640881430000|2021-12-30 16:23:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640881440000|2021-12-30 16:24:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640881450000|2021-12-30 16:24:10|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640881460000|2021-12-30 16:24:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|10
1640881470000|2021-12-30 16:24:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640881500000|2021-12-30 16:25:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|6
1640881510000|2021-12-30 16:25:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|7
1640881520000|2021-12-30 16:25:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640881540000|2021-12-30 16:25:40|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|8
1640881550000|2021-12-30 16:25:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1640881560000|2021-12-30 16:26:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640881570000|2021-12-30 16:26:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640881610000|2021-12-30 16:26:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640881620000|2021-12-30 16:27:00|27.55|27.25|27.54|27.24|27.56|27.26|27.54|27.24|4
1640881630000|2021-12-30 16:27:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1640881640000|2021-12-30 16:27:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640881670000|2021-12-30 16:27:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640881690000|2021-12-30 16:28:10|27.52|27.22|27.53|27.23|27.54|27.24|27.52|27.22|4
1640881700000|2021-12-30 16:28:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640881710000|2021-12-30 16:28:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640881720000|2021-12-30 16:28:40|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640881730000|2021-12-30 16:28:50|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640881740000|2021-12-30 16:29:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640881750000|2021-12-30 16:29:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640881760000|2021-12-30 16:29:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1640881770000|2021-12-30 16:29:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640881780000|2021-12-30 16:29:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640881790000|2021-12-30 16:29:50|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640881800000|2021-12-30 16:30:00|27.49|27.19|27.53|27.23|27.53|27.23|27.48|27.18|9
1640881810000|2021-12-30 16:30:10|27.52|27.22|27.55|27.25|27.55|27.25|27.52|27.22|6
1640881820000|2021-12-30 16:30:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|7
1640881830000|2021-12-30 16:30:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640881840000|2021-12-30 16:30:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640881850000|2021-12-30 16:30:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640881860000|2021-12-30 16:31:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640881870000|2021-12-30 16:31:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640881880000|2021-12-30 16:31:20|27.56|27.26|27.56|27.26|27.58|27.28|27.56|27.26|6
1640881890000|2021-12-30 16:31:30|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640881900000|2021-12-30 16:31:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640881910000|2021-12-30 16:31:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|7
1640881920000|2021-12-30 16:32:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640881940000|2021-12-30 16:32:20|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640881950000|2021-12-30 16:32:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640881960000|2021-12-30 16:32:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640881970000|2021-12-30 16:32:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640881990000|2021-12-30 16:33:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640882010000|2021-12-30 16:33:30|27.59|27.29|27.6|27.3|27.6|27.3|27.58|27.28|4
1640882020000|2021-12-30 16:33:40|27.59|27.29|27.53|27.23|27.59|27.29|27.51|27.21|9
1640882030000|2021-12-30 16:33:50|27.52|27.22|27.53|27.23|27.53|27.23|27.51|27.21|4
1640882040000|2021-12-30 16:34:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640882050000|2021-12-30 16:34:10|27.5|27.2|27.49|27.19|27.51|27.21|27.48|27.18|8
1640882060000|2021-12-30 16:34:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1640882070000|2021-12-30 16:34:30|27.5|27.2|27.51|27.21|27.51|27.21|27.49|27.19|6
1640882080000|2021-12-30 16:34:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640882100000|2021-12-30 16:35:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1640882110000|2021-12-30 16:35:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|10
1640882120000|2021-12-30 16:35:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1640882160000|2021-12-30 16:36:00|27.52|27.22|27.53|27.23|27.53|27.23|27.51|27.21|4
1640882170000|2021-12-30 16:36:10|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1640882200000|2021-12-30 16:36:40|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640882210000|2021-12-30 16:36:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|5
1640882220000|2021-12-30 16:37:00|27.55|27.25|27.58|27.28|27.58|27.28|27.55|27.25|12
1640882230000|2021-12-30 16:37:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640882240000|2021-12-30 16:37:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640882250000|2021-12-30 16:37:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640882260000|2021-12-30 16:37:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640882270000|2021-12-30 16:37:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640882300000|2021-12-30 16:38:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640882310000|2021-12-30 16:38:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640882320000|2021-12-30 16:38:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640882330000|2021-12-30 16:38:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640882340000|2021-12-30 16:39:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640882350000|2021-12-30 16:39:10|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|9
1640882360000|2021-12-30 16:39:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640882370000|2021-12-30 16:39:30|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|5
1640882400000|2021-12-30 16:40:00|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|4
1640882410000|2021-12-30 16:40:10|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|5
1640882420000|2021-12-30 16:40:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640882430000|2021-12-30 16:40:30|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640882440000|2021-12-30 16:40:40|27.65|27.35|27.64|27.34|27.66|27.36|27.64|27.34|6
1640882450000|2021-12-30 16:40:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640882460000|2021-12-30 16:41:00|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640882470000|2021-12-30 16:41:10|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640882480000|2021-12-30 16:41:20|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640882490000|2021-12-30 16:41:30|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1640882500000|2021-12-30 16:41:40|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|3
1640882520000|2021-12-30 16:42:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1640882530000|2021-12-30 16:42:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640882550000|2021-12-30 16:42:30|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640882570000|2021-12-30 16:42:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640882580000|2021-12-30 16:43:00|27.65|27.35|27.58|27.28|27.65|27.35|27.58|27.28|8
1640882590000|2021-12-30 16:43:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640882600000|2021-12-30 16:43:20|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|7
1640882610000|2021-12-30 16:43:30|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640882630000|2021-12-30 16:43:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640882650000|2021-12-30 16:44:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640882670000|2021-12-30 16:44:30|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|5
1640882680000|2021-12-30 16:44:40|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|3
1640882690000|2021-12-30 16:44:50|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|13
1640882700000|2021-12-30 16:45:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640882710000|2021-12-30 16:45:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|9
1640882730000|2021-12-30 16:45:30|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|9
1640882740000|2021-12-30 16:45:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640882750000|2021-12-30 16:45:50|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640882760000|2021-12-30 16:46:00|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640882770000|2021-12-30 16:46:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640882780000|2021-12-30 16:46:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640882800000|2021-12-30 16:46:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640882810000|2021-12-30 16:46:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640882820000|2021-12-30 16:47:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640882830000|2021-12-30 16:47:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640882840000|2021-12-30 16:47:20|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|5
1640882880000|2021-12-30 16:48:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640882890000|2021-12-30 16:48:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640882920000|2021-12-30 16:48:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640882930000|2021-12-30 16:48:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640882940000|2021-12-30 16:49:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640882960000|2021-12-30 16:49:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1640882970000|2021-12-30 16:49:30|27.61|27.31|27.62|27.32|27.62|27.32|27.6|27.3|6
1640882980000|2021-12-30 16:49:40|27.63|27.33|27.66|27.36|27.68|27.38|27.62|27.32|19
1640882990000|2021-12-30 16:49:50|27.67|27.37|27.66|27.36|27.67|27.37|27.65|27.35|12
1640883000000|2021-12-30 16:50:00|27.67|27.37|27.66|27.36|27.67|27.37|27.65|27.35|4
1640883030000|2021-12-30 16:50:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|7
1640883040000|2021-12-30 16:50:40|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1640883060000|2021-12-30 16:51:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640883070000|2021-12-30 16:51:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640883080000|2021-12-30 16:51:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640883090000|2021-12-30 16:51:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640883100000|2021-12-30 16:51:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640883110000|2021-12-30 16:51:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640883120000|2021-12-30 16:52:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640883140000|2021-12-30 16:52:20|27.63|27.33|27.65|27.35|27.65|27.35|27.62|27.32|9
1640883150000|2021-12-30 16:52:30|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|6
1640883160000|2021-12-30 16:52:40|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1640883170000|2021-12-30 16:52:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640883180000|2021-12-30 16:53:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640883190000|2021-12-30 16:53:10|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640883210000|2021-12-30 16:53:30|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640883220000|2021-12-30 16:53:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640883230000|2021-12-30 16:53:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640883240000|2021-12-30 16:54:00|27.63|27.33|27.59|27.29|27.63|27.33|27.59|27.29|5
1640883250000|2021-12-30 16:54:10|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|8
1640883260000|2021-12-30 16:54:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640883270000|2021-12-30 16:54:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640883280000|2021-12-30 16:54:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640883300000|2021-12-30 16:55:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640883310000|2021-12-30 16:55:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|8
1640883340000|2021-12-30 16:55:40|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|4
1640883350000|2021-12-30 16:55:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640883360000|2021-12-30 16:56:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640883380000|2021-12-30 16:56:20|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640883390000|2021-12-30 16:56:30|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1640883400000|2021-12-30 16:56:40|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|4
1640883410000|2021-12-30 16:56:50|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640883420000|2021-12-30 16:57:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|7
1640883430000|2021-12-30 16:57:10|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|3
1640883440000|2021-12-30 16:57:20|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640883460000|2021-12-30 16:57:40|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|4
1640883470000|2021-12-30 16:57:50|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640883520000|2021-12-30 16:58:40|27.64|27.34|27.62|27.32|27.64|27.34|27.62|27.32|11
1640883530000|2021-12-30 16:58:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640883540000|2021-12-30 16:59:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|5
1640883550000|2021-12-30 16:59:10|27.63|27.33|27.59|27.29|27.64|27.34|27.58|27.28|13
1640883560000|2021-12-30 16:59:20|27.6|27.3|27.61|27.31|27.61|27.31|27.59|27.29|4
1640883570000|2021-12-30 16:59:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|7
1640883590000|2021-12-30 16:59:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640883600000|2021-12-30 17:00:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640883640000|2021-12-30 17:00:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640883650000|2021-12-30 17:00:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640883660000|2021-12-30 17:01:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640883690000|2021-12-30 17:01:30|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640883700000|2021-12-30 17:01:40|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|13
1640883720000|2021-12-30 17:02:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640883730000|2021-12-30 17:02:10|27.54|27.24|27.52|27.22|27.55|27.25|27.52|27.22|5
1640883740000|2021-12-30 17:02:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640883750000|2021-12-30 17:02:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640883760000|2021-12-30 17:02:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640883770000|2021-12-30 17:02:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640883790000|2021-12-30 17:03:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1640883830000|2021-12-30 17:03:50|27.53|27.23|27.48|27.18|27.53|27.23|27.46|27.16|12
1640883840000|2021-12-30 17:04:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1640883850000|2021-12-30 17:04:10|27.48|27.18|27.48|27.18|27.49|27.19|27.47|27.17|13
1640883860000|2021-12-30 17:04:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|4
1640883870000|2021-12-30 17:04:30|27.49|27.19|27.48|27.18|27.49|27.19|27.47|27.17|6
1640883880000|2021-12-30 17:04:40|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1640883930000|2021-12-30 17:05:30|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640883940000|2021-12-30 17:05:40|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640883950000|2021-12-30 17:05:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640883960000|2021-12-30 17:06:00|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1640883970000|2021-12-30 17:06:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640883980000|2021-12-30 17:06:20|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|7
1640883990000|2021-12-30 17:06:30|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|5
1640884000000|2021-12-30 17:06:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640884010000|2021-12-30 17:06:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640884020000|2021-12-30 17:07:00|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|9
1640884030000|2021-12-30 17:07:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|8
1640884040000|2021-12-30 17:07:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640884050000|2021-12-30 17:07:30|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1640884060000|2021-12-30 17:07:40|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|10
1640884070000|2021-12-30 17:07:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|6
1640884170000|2021-12-30 17:09:30|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640884180000|2021-12-30 17:09:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640884190000|2021-12-30 17:09:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640884200000|2021-12-30 17:10:00|27.5|27.2|27.47|27.17|27.5|27.2|27.47|27.17|4
1640884210000|2021-12-30 17:10:10|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640884220000|2021-12-30 17:10:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640884250000|2021-12-30 17:10:50|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|3
1640884260000|2021-12-30 17:11:00|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|7
1640884270000|2021-12-30 17:11:10|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|3
1640884300000|2021-12-30 17:11:40|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|4
1640884310000|2021-12-30 17:11:50|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640884400000|2021-12-30 17:13:20|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|3
1640884410000|2021-12-30 17:13:30|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640884420000|2021-12-30 17:13:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640884450000|2021-12-30 17:14:10|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|6
1640884460000|2021-12-30 17:14:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|4
1640884470000|2021-12-30 17:14:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1640884490000|2021-12-30 17:14:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640884500000|2021-12-30 17:15:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640884510000|2021-12-30 17:15:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640884530000|2021-12-30 17:15:30|27.47|27.17|27.46|27.16|27.48|27.18|27.46|27.16|4
1640884540000|2021-12-30 17:15:40|27.45|27.15|27.44|27.14|27.46|27.16|27.44|27.14|4
1640884550000|2021-12-30 17:15:50|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|9
1640884560000|2021-12-30 17:16:00|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|3
1640884570000|2021-12-30 17:16:10|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|6
1640884580000|2021-12-30 17:16:20|27.43|27.13|27.4|27.1|27.43|27.13|27.4|27.1|10
1640884590000|2021-12-30 17:16:30|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|8
1640884600000|2021-12-30 17:16:40|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|8
1640884610000|2021-12-30 17:16:50|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|4
1640884620000|2021-12-30 17:17:00|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|9
1640884660000|2021-12-30 17:17:40|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640884670000|2021-12-30 17:17:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1640884690000|2021-12-30 17:18:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640884720000|2021-12-30 17:18:40|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|8
1640884730000|2021-12-30 17:18:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640884750000|2021-12-30 17:19:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640884780000|2021-12-30 17:19:40|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1640884790000|2021-12-30 17:19:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|5
1640884800000|2021-12-30 17:20:00|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|17
1640884860000|2021-12-30 17:21:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640884870000|2021-12-30 17:21:10|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640884880000|2021-12-30 17:21:20|27.39|27.09|27.4|27.1|27.4|27.1|27.38|27.08|12
1640884890000|2021-12-30 17:21:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|8
1640884910000|2021-12-30 17:21:50|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640884920000|2021-12-30 17:22:00|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1640884930000|2021-12-30 17:22:10|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1640884950000|2021-12-30 17:22:30|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|3
1640884960000|2021-12-30 17:22:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640884990000|2021-12-30 17:23:10|27.41|27.11|27.41|27.11|27.42|27.12|27.4|27.1|5
1640885000000|2021-12-30 17:23:20|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640885010000|2021-12-30 17:23:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640885020000|2021-12-30 17:23:40|27.4|27.1|27.42|27.12|27.42|27.12|27.4|27.1|3
1640885090000|2021-12-30 17:24:50|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640885130000|2021-12-30 17:25:30|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|6
1640885140000|2021-12-30 17:25:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640885150000|2021-12-30 17:25:50|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|7
1640885160000|2021-12-30 17:26:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640885170000|2021-12-30 17:26:10|27.41|27.11|27.42|27.12|27.43|27.13|27.41|27.11|8
1640885180000|2021-12-30 17:26:20|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|5
1640885200000|2021-12-30 17:26:40|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|3
1640885220000|2021-12-30 17:27:00|27.43|27.13|27.44|27.14|27.46|27.16|27.43|27.13|8
1640885230000|2021-12-30 17:27:10|27.45|27.15|27.44|27.14|27.45|27.15|27.43|27.13|8
1640885240000|2021-12-30 17:27:20|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640885250000|2021-12-30 17:27:30|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640885280000|2021-12-30 17:28:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640885300000|2021-12-30 17:28:20|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640885330000|2021-12-30 17:28:50|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640885350000|2021-12-30 17:29:10|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640885370000|2021-12-30 17:29:30|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640885380000|2021-12-30 17:29:40|27.41|27.11|27.42|27.12|27.43|27.13|27.41|27.11|4
1640885390000|2021-12-30 17:29:50|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|4
1640885400000|2021-12-30 17:30:00|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640885410000|2021-12-30 17:30:10|27.42|27.12|27.41|27.11|27.43|27.13|27.4|27.1|12
1640885420000|2021-12-30 17:30:20|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640885440000|2021-12-30 17:30:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640885450000|2021-12-30 17:30:50|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640885460000|2021-12-30 17:31:00|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640885480000|2021-12-30 17:31:20|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640885500000|2021-12-30 17:31:40|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640885530000|2021-12-30 17:32:10|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|5
1640885540000|2021-12-30 17:32:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640885550000|2021-12-30 17:32:30|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|8
1640885560000|2021-12-30 17:32:40|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1640885570000|2021-12-30 17:32:50|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640885580000|2021-12-30 17:33:00|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|3
1640885600000|2021-12-30 17:33:20|27.43|27.13|27.42|27.12|27.44|27.14|27.42|27.12|8
1640885610000|2021-12-30 17:33:30|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|6
1640885660000|2021-12-30 17:34:20|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|5
1640885670000|2021-12-30 17:34:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640885680000|2021-12-30 17:34:40|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|4
1640885690000|2021-12-30 17:34:50|27.38|27.08|27.4|27.1|27.4|27.1|27.38|27.08|5
1640885710000|2021-12-30 17:35:10|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|10
1640885720000|2021-12-30 17:35:20|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|6
1640885730000|2021-12-30 17:35:30|27.41|27.11|27.4|27.1|27.41|27.11|27.39|27.09|12
1640885740000|2021-12-30 17:35:40|27.41|27.11|27.42|27.12|27.42|27.12|27.4|27.1|4
1640885760000|2021-12-30 17:36:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640885780000|2021-12-30 17:36:20|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640885820000|2021-12-30 17:37:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640885850000|2021-12-30 17:37:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|6
1640885860000|2021-12-30 17:37:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640885900000|2021-12-30 17:38:20|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640885910000|2021-12-30 17:38:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640885930000|2021-12-30 17:38:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640885970000|2021-12-30 17:39:30|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640885980000|2021-12-30 17:39:40|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640885990000|2021-12-30 17:39:50|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640886010000|2021-12-30 17:40:10|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640886020000|2021-12-30 17:40:20|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|7
1640886030000|2021-12-30 17:40:30|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|4
1640886040000|2021-12-30 17:40:40|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640886050000|2021-12-30 17:40:50|27.39|27.09|27.39|27.09|27.4|27.1|27.38|27.08|4
1640886060000|2021-12-30 17:41:00|27.38|27.08|27.4|27.1|27.4|27.1|27.38|27.08|3
1640886070000|2021-12-30 17:41:10|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|8
1640886090000|2021-12-30 17:41:30|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|4
1640886110000|2021-12-30 17:41:50|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|4
1640886130000|2021-12-30 17:42:10|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1640886150000|2021-12-30 17:42:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640886170000|2021-12-30 17:42:50|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640886180000|2021-12-30 17:43:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640886200000|2021-12-30 17:43:20|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640886220000|2021-12-30 17:43:40|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|9
1640886260000|2021-12-30 17:44:20|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640886270000|2021-12-30 17:44:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|4
1640886300000|2021-12-30 17:45:00|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640886310000|2021-12-30 17:45:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640886320000|2021-12-30 17:45:20|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640886330000|2021-12-30 17:45:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|4
1640886340000|2021-12-30 17:45:40|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640886350000|2021-12-30 17:45:50|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640886380000|2021-12-30 17:46:20|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|3
1640886390000|2021-12-30 17:46:30|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|4
1640886410000|2021-12-30 17:46:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640886450000|2021-12-30 17:47:30|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640886490000|2021-12-30 17:48:10|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640886500000|2021-12-30 17:48:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640886510000|2021-12-30 17:48:30|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640886520000|2021-12-30 17:48:40|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640886550000|2021-12-30 17:49:10|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640886560000|2021-12-30 17:49:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640886570000|2021-12-30 17:49:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640886580000|2021-12-30 17:49:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640886590000|2021-12-30 17:49:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640886600000|2021-12-30 17:50:00|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640886610000|2021-12-30 17:50:10|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640886620000|2021-12-30 17:50:20|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1640886630000|2021-12-30 17:50:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640886650000|2021-12-30 17:50:50|27.46|27.16|27.46|27.16|27.47|27.17|27.45|27.15|5
1640886660000|2021-12-30 17:51:00|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|5
1640886670000|2021-12-30 17:51:10|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|4
1640886680000|2021-12-30 17:51:20|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640886710000|2021-12-30 17:51:50|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640886720000|2021-12-30 17:52:00|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|6
1640886730000|2021-12-30 17:52:10|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|10
1640886740000|2021-12-30 17:52:20|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640886750000|2021-12-30 17:52:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|8
1640886800000|2021-12-30 17:53:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640886840000|2021-12-30 17:54:00|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640886850000|2021-12-30 17:54:10|27.42|27.12|27.4|27.1|27.43|27.13|27.4|27.1|8
1640886880000|2021-12-30 17:54:40|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640886900000|2021-12-30 17:55:00|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640886940000|2021-12-30 17:55:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640886970000|2021-12-30 17:56:10|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640886980000|2021-12-30 17:56:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640886990000|2021-12-30 17:56:30|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640887010000|2021-12-30 17:56:50|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640887020000|2021-12-30 17:57:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640887050000|2021-12-30 17:57:30|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640887070000|2021-12-30 17:57:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|10
1640887080000|2021-12-30 17:58:00|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|6
1640887090000|2021-12-30 17:58:10|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640887150000|2021-12-30 17:59:10|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640887170000|2021-12-30 17:59:30|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|5
1640887180000|2021-12-30 17:59:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640887190000|2021-12-30 17:59:50|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|3
1640887200000|2021-12-30 18:00:00|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640887210000|2021-12-30 18:00:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640887220000|2021-12-30 18:00:20|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640887230000|2021-12-30 18:00:30|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|3
1640887240000|2021-12-30 18:00:40|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|5
1640887260000|2021-12-30 18:01:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|4
1640887320000|2021-12-30 18:02:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640887330000|2021-12-30 18:02:10|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640887370000|2021-12-30 18:02:50|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640887390000|2021-12-30 18:03:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640887400000|2021-12-30 18:03:20|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640887420000|2021-12-30 18:03:40|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1640887430000|2021-12-30 18:03:50|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640887440000|2021-12-30 18:04:00|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1640887450000|2021-12-30 18:04:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|6
1640887490000|2021-12-30 18:04:50|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1640887510000|2021-12-30 18:05:10|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|5
1640887550000|2021-12-30 18:05:50|27.32|27.02|27.36|27.06|27.36|27.06|27.32|27.02|5
1640887560000|2021-12-30 18:06:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1640887570000|2021-12-30 18:06:10|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640887580000|2021-12-30 18:06:20|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|5
1640887590000|2021-12-30 18:06:30|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|6
1640887640000|2021-12-30 18:07:20|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1640887680000|2021-12-30 18:08:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640887710000|2021-12-30 18:08:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640887720000|2021-12-30 18:08:40|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1640887740000|2021-12-30 18:09:00|27.35|27.05|27.34|27.04|27.35|27.05|27.33|27.03|4
1640887750000|2021-12-30 18:09:10|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640887760000|2021-12-30 18:09:20|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|5
1640887770000|2021-12-30 18:09:30|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640887780000|2021-12-30 18:09:40|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1640887790000|2021-12-30 18:09:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1640887800000|2021-12-30 18:10:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|5
1640887810000|2021-12-30 18:10:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1640887820000|2021-12-30 18:10:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|14
1640887830000|2021-12-30 18:10:30|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1640887840000|2021-12-30 18:10:40|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1640887850000|2021-12-30 18:10:50|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640887870000|2021-12-30 18:11:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640887880000|2021-12-30 18:11:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1640887910000|2021-12-30 18:11:50|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|5
1640887920000|2021-12-30 18:12:00|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1640887930000|2021-12-30 18:12:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640887970000|2021-12-30 18:12:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1640887990000|2021-12-30 18:13:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640888030000|2021-12-30 18:13:50|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1640888040000|2021-12-30 18:14:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640888060000|2021-12-30 18:14:20|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|5
1640888070000|2021-12-30 18:14:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640888090000|2021-12-30 18:14:50|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640888100000|2021-12-30 18:15:00|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640888120000|2021-12-30 18:15:20|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640888150000|2021-12-30 18:15:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640888160000|2021-12-30 18:16:00|27.42|27.12|27.47|27.17|27.47|27.17|27.42|27.12|8
1640888170000|2021-12-30 18:16:10|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|11
1640888180000|2021-12-30 18:16:20|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|8
1640888190000|2021-12-30 18:16:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640888200000|2021-12-30 18:16:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1640888210000|2021-12-30 18:16:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|9
1640888220000|2021-12-30 18:17:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640888240000|2021-12-30 18:17:20|27.46|27.16|27.44|27.14|27.46|27.16|27.43|27.13|5
1640888250000|2021-12-30 18:17:30|27.45|27.15|27.42|27.12|27.45|27.15|27.42|27.12|6
1640888260000|2021-12-30 18:17:40|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640888270000|2021-12-30 18:17:50|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640888280000|2021-12-30 18:18:00|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640888300000|2021-12-30 18:18:20|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640888310000|2021-12-30 18:18:30|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640888330000|2021-12-30 18:18:50|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|3
1640888350000|2021-12-30 18:19:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640888370000|2021-12-30 18:19:30|27.4|27.1|27.4|27.1|27.41|27.11|27.39|27.09|5
1640888390000|2021-12-30 18:19:50|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640888400000|2021-12-30 18:20:00|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|4
1640888410000|2021-12-30 18:20:10|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|6
1640888420000|2021-12-30 18:20:20|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|5
1640888440000|2021-12-30 18:20:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640888470000|2021-12-30 18:21:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640888480000|2021-12-30 18:21:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640888510000|2021-12-30 18:21:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640888520000|2021-12-30 18:22:00|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640888560000|2021-12-30 18:22:40|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1640888630000|2021-12-30 18:23:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|9
1640888640000|2021-12-30 18:24:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640888650000|2021-12-30 18:24:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640888680000|2021-12-30 18:24:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640888710000|2021-12-30 18:25:10|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|4
1640888740000|2021-12-30 18:25:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640888770000|2021-12-30 18:26:10|27.37|27.07|27.36|27.06|27.38|27.08|27.36|27.06|3
1640888780000|2021-12-30 18:26:20|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1640888790000|2021-12-30 18:26:30|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640888800000|2021-12-30 18:26:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640888830000|2021-12-30 18:27:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640888860000|2021-12-30 18:27:40|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640888880000|2021-12-30 18:28:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640888910000|2021-12-30 18:28:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640888920000|2021-12-30 18:28:40|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640888930000|2021-12-30 18:28:50|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640888940000|2021-12-30 18:29:00|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640888950000|2021-12-30 18:29:10|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|5
1640888970000|2021-12-30 18:29:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640889050000|2021-12-30 18:30:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640889060000|2021-12-30 18:31:00|27.4|27.1|27.39|27.09|27.41|27.11|27.39|27.09|4
1640889070000|2021-12-30 18:31:10|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640889110000|2021-12-30 18:31:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640889120000|2021-12-30 18:32:00|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|8
1640889130000|2021-12-30 18:32:10|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640889140000|2021-12-30 18:32:20|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|5
1640889160000|2021-12-30 18:32:40|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|4
1640889170000|2021-12-30 18:32:50|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640889220000|2021-12-30 18:33:40|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640889260000|2021-12-30 18:34:20|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640889280000|2021-12-30 18:34:40|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640889310000|2021-12-30 18:35:10|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640889340000|2021-12-30 18:35:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640889350000|2021-12-30 18:35:50|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640889360000|2021-12-30 18:36:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640889370000|2021-12-30 18:36:10|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1640889380000|2021-12-30 18:36:20|27.35|27.05|27.39|27.09|27.4|27.1|27.35|27.05|9
1640889390000|2021-12-30 18:36:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640889430000|2021-12-30 18:37:10|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1640889440000|2021-12-30 18:37:20|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|8
1640889450000|2021-12-30 18:37:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640889490000|2021-12-30 18:38:10|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640889500000|2021-12-30 18:38:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640889520000|2021-12-30 18:38:40|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640889550000|2021-12-30 18:39:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640889560000|2021-12-30 18:39:20|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640889570000|2021-12-30 18:39:30|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640889580000|2021-12-30 18:39:40|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|4
1640889590000|2021-12-30 18:39:50|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|6
1640889620000|2021-12-30 18:40:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|4
1640889650000|2021-12-30 18:40:50|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1640889660000|2021-12-30 18:41:00|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640889670000|2021-12-30 18:41:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640889680000|2021-12-30 18:41:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640889730000|2021-12-30 18:42:10|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640889750000|2021-12-30 18:42:30|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1640889780000|2021-12-30 18:43:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640889790000|2021-12-30 18:43:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640889830000|2021-12-30 18:43:50|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1640889840000|2021-12-30 18:44:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640889860000|2021-12-30 18:44:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640889870000|2021-12-30 18:44:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640889880000|2021-12-30 18:44:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640889890000|2021-12-30 18:44:50|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640889900000|2021-12-30 18:45:00|27.36|27.06|27.37|27.07|27.37|27.07|27.35|27.05|3
1640889950000|2021-12-30 18:45:50|27.36|27.06|27.33|27.03|27.36|27.06|27.33|27.03|6
1640889960000|2021-12-30 18:46:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1640889970000|2021-12-30 18:46:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1640889980000|2021-12-30 18:46:20|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1640889990000|2021-12-30 18:46:30|27.3|27|27.31|27.01|27.31|27.01|27.3|27|2
1640890000000|2021-12-30 18:46:40|27.3|27|27.3|27|27.31|27.01|27.3|27|7
1640890010000|2021-12-30 18:46:50|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1640890020000|2021-12-30 18:47:00|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1640890040000|2021-12-30 18:47:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|6
1640890050000|2021-12-30 18:47:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640890060000|2021-12-30 18:47:40|27.3|27|27.31|27.01|27.31|27.01|27.29|26.99|3
1640890070000|2021-12-30 18:47:50|27.3|27|27.3|27|27.31|27.01|27.3|27|3
1640890080000|2021-12-30 18:48:00|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|3
1640890100000|2021-12-30 18:48:20|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1640890110000|2021-12-30 18:48:30|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|3
1640890130000|2021-12-30 18:48:50|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1640890140000|2021-12-30 18:49:00|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1640890150000|2021-12-30 18:49:10|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|4
1640890160000|2021-12-30 18:49:20|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|5
1640890170000|2021-12-30 18:49:30|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1640890180000|2021-12-30 18:49:40|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|12
1640890190000|2021-12-30 18:49:50|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|5
1640890200000|2021-12-30 18:50:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1640890210000|2021-12-30 18:50:10|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|9
1640890220000|2021-12-30 18:50:20|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|5
1640890250000|2021-12-30 18:50:50|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|5
1640890260000|2021-12-30 18:51:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|4
1640890280000|2021-12-30 18:51:20|27.38|27.08|27.37|27.07|27.38|27.08|27.36|27.06|4
1640890290000|2021-12-30 18:51:30|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1640890320000|2021-12-30 18:52:00|27.38|27.08|27.39|27.09|27.39|27.09|27.37|27.07|5
1640890330000|2021-12-30 18:52:10|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|9
1640890340000|2021-12-30 18:52:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640890360000|2021-12-30 18:52:40|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640890370000|2021-12-30 18:52:50|27.42|27.12|27.42|27.12|27.43|27.13|27.41|27.11|7
1640890380000|2021-12-30 18:53:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640890390000|2021-12-30 18:53:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640890400000|2021-12-30 18:53:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640890410000|2021-12-30 18:53:30|27.43|27.13|27.45|27.15|27.46|27.16|27.42|27.12|15
1640890420000|2021-12-30 18:53:40|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|6
1640890430000|2021-12-30 18:53:50|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640890440000|2021-12-30 18:54:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640890450000|2021-12-30 18:54:10|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|9
1640890460000|2021-12-30 18:54:20|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|4
1640890470000|2021-12-30 18:54:30|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640890480000|2021-12-30 18:54:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640890490000|2021-12-30 18:54:50|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640890500000|2021-12-30 18:55:00|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640890510000|2021-12-30 18:55:10|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640890520000|2021-12-30 18:55:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640890530000|2021-12-30 18:55:30|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640890540000|2021-12-30 18:55:40|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|7
1640890560000|2021-12-30 18:56:00|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640890580000|2021-12-30 18:56:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640890600000|2021-12-30 18:56:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640890610000|2021-12-30 18:56:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640890630000|2021-12-30 18:57:10|27.47|27.17|27.48|27.18|27.48|27.18|27.46|27.16|4
1640890640000|2021-12-30 18:57:20|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640890650000|2021-12-30 18:57:30|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1640890660000|2021-12-30 18:57:40|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640890710000|2021-12-30 18:58:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640890750000|2021-12-30 18:59:10|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|9
1640890770000|2021-12-30 18:59:30|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640890780000|2021-12-30 18:59:40|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|8
1640890790000|2021-12-30 18:59:50|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640890810000|2021-12-30 19:00:10|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640890820000|2021-12-30 19:00:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640890830000|2021-12-30 19:00:30|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640890840000|2021-12-30 19:00:40|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|8
1640890850000|2021-12-30 19:00:50|27.43|27.13|27.43|27.13|27.44|27.14|27.42|27.12|9
1640890860000|2021-12-30 19:01:00|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|3
1640890890000|2021-12-30 19:01:30|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|5
1640890900000|2021-12-30 19:01:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640890920000|2021-12-30 19:02:00|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640890940000|2021-12-30 19:02:20|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|4
1640890950000|2021-12-30 19:02:30|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|4
1640890970000|2021-12-30 19:02:50|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640891060000|2021-12-30 19:04:20|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640891080000|2021-12-30 19:04:40|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640891110000|2021-12-30 19:05:10|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640891140000|2021-12-30 19:05:40|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640891160000|2021-12-30 19:06:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640891180000|2021-12-30 19:06:20|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640891190000|2021-12-30 19:06:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640891290000|2021-12-30 19:08:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640891310000|2021-12-30 19:08:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640891320000|2021-12-30 19:08:40|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|3
1640891330000|2021-12-30 19:08:50|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|7
1640891360000|2021-12-30 19:09:20|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|4
1640891370000|2021-12-30 19:09:30|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|3
1640891380000|2021-12-30 19:09:40|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640891420000|2021-12-30 19:10:20|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|4
1640891430000|2021-12-30 19:10:30|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|8
1640891450000|2021-12-30 19:10:50|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640891460000|2021-12-30 19:11:00|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640891480000|2021-12-30 19:11:20|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|4
1640891490000|2021-12-30 19:11:30|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|8
1640891510000|2021-12-30 19:11:50|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640891560000|2021-12-30 19:12:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640891570000|2021-12-30 19:12:50|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640891620000|2021-12-30 19:13:40|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1640891630000|2021-12-30 19:13:50|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|9
1640891640000|2021-12-30 19:14:00|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|12
1640891650000|2021-12-30 19:14:10|27.38|27.08|27.39|27.09|27.4|27.1|27.38|27.08|10
1640891660000|2021-12-30 19:14:20|27.4|27.1|27.41|27.11|27.42|27.12|27.39|27.09|9
1640891670000|2021-12-30 19:14:30|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|5
1640891680000|2021-12-30 19:14:40|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640891690000|2021-12-30 19:14:50|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|3
1640891700000|2021-12-30 19:15:00|27.43|27.13|27.42|27.12|27.44|27.14|27.42|27.12|8
1640891710000|2021-12-30 19:15:10|27.41|27.11|27.4|27.1|27.42|27.12|27.4|27.1|4
1640891720000|2021-12-30 19:15:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640891730000|2021-12-30 19:15:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640891740000|2021-12-30 19:15:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640891750000|2021-12-30 19:15:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640891770000|2021-12-30 19:16:10|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640891780000|2021-12-30 19:16:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640891790000|2021-12-30 19:16:30|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1640891800000|2021-12-30 19:16:40|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1640891810000|2021-12-30 19:16:50|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|5
1640891820000|2021-12-30 19:17:00|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|2
1640891830000|2021-12-30 19:17:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640891840000|2021-12-30 19:17:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640891860000|2021-12-30 19:17:40|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640891870000|2021-12-30 19:17:50|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640891880000|2021-12-30 19:18:00|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640891890000|2021-12-30 19:18:10|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640891900000|2021-12-30 19:18:20|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640891920000|2021-12-30 19:18:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640891930000|2021-12-30 19:18:50|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640891940000|2021-12-30 19:19:00|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640891950000|2021-12-30 19:19:10|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640891960000|2021-12-30 19:19:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640891970000|2021-12-30 19:19:30|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|6
1640891980000|2021-12-30 19:19:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640891990000|2021-12-30 19:19:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640892000000|2021-12-30 19:20:00|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640892090000|2021-12-30 19:21:30|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1640892100000|2021-12-30 19:21:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640892110000|2021-12-30 19:21:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640892120000|2021-12-30 19:22:00|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640892130000|2021-12-30 19:22:10|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|4
1640892140000|2021-12-30 19:22:20|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640892150000|2021-12-30 19:22:30|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640892180000|2021-12-30 19:23:00|27.44|27.14|27.44|27.14|27.45|27.15|27.43|27.13|5
1640892190000|2021-12-30 19:23:10|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|7
1640892200000|2021-12-30 19:23:20|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|6
1640892240000|2021-12-30 19:24:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640892250000|2021-12-30 19:24:10|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640892280000|2021-12-30 19:24:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640892300000|2021-12-30 19:25:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640892340000|2021-12-30 19:25:40|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640892350000|2021-12-30 19:25:50|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640892440000|2021-12-30 19:27:20|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640892450000|2021-12-30 19:27:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640892460000|2021-12-30 19:27:40|27.42|27.12|27.43|27.13|27.44|27.14|27.41|27.11|6
1640892470000|2021-12-30 19:27:50|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640892500000|2021-12-30 19:28:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640892510000|2021-12-30 19:28:30|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640892530000|2021-12-30 19:28:50|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640892580000|2021-12-30 19:29:40|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|2
1640892590000|2021-12-30 19:29:50|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|4
1640892600000|2021-12-30 19:30:00|27.45|27.15|27.47|27.17|27.47|27.17|27.45|27.15|11
1640892610000|2021-12-30 19:30:10|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640892620000|2021-12-30 19:30:20|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640892650000|2021-12-30 19:30:50|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640892660000|2021-12-30 19:31:00|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1640892680000|2021-12-30 19:31:20|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|11
1640892690000|2021-12-30 19:31:30|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640892700000|2021-12-30 19:31:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|7
1640892710000|2021-12-30 19:31:50|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1640892720000|2021-12-30 19:32:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|7
1640892730000|2021-12-30 19:32:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1640892750000|2021-12-30 19:32:30|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1640892800000|2021-12-30 19:33:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640892810000|2021-12-30 19:33:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1640892830000|2021-12-30 19:33:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640892840000|2021-12-30 19:34:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640892860000|2021-12-30 19:34:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640892870000|2021-12-30 19:34:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640892880000|2021-12-30 19:34:40|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640892900000|2021-12-30 19:35:00|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640892910000|2021-12-30 19:35:10|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|7
1640892920000|2021-12-30 19:35:20|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640892950000|2021-12-30 19:35:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640892960000|2021-12-30 19:36:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640892970000|2021-12-30 19:36:10|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|7
1640892990000|2021-12-30 19:36:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640893000000|2021-12-30 19:36:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640893010000|2021-12-30 19:36:50|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640893080000|2021-12-30 19:38:00|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640893090000|2021-12-30 19:38:10|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1640893100000|2021-12-30 19:38:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640893110000|2021-12-30 19:38:30|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|2
1640893120000|2021-12-30 19:38:40|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|7
1640893130000|2021-12-30 19:38:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|4
1640893140000|2021-12-30 19:39:00|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|6
1640893150000|2021-12-30 19:39:10|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|12
1640893160000|2021-12-30 19:39:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1640893170000|2021-12-30 19:39:30|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|6
1640893180000|2021-12-30 19:39:40|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|12
1640893190000|2021-12-30 19:39:50|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|8
1640893200000|2021-12-30 19:40:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640893210000|2021-12-30 19:40:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1640893220000|2021-12-30 19:40:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640893230000|2021-12-30 19:40:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640893240000|2021-12-30 19:40:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640893250000|2021-12-30 19:40:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|6
1640893260000|2021-12-30 19:41:00|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|6
1640893270000|2021-12-30 19:41:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|8
1640893280000|2021-12-30 19:41:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|16
1640893320000|2021-12-30 19:42:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640893330000|2021-12-30 19:42:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640893340000|2021-12-30 19:42:20|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640893350000|2021-12-30 19:42:30|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1640893390000|2021-12-30 19:43:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640893410000|2021-12-30 19:43:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1640893420000|2021-12-30 19:43:40|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|6
1640893430000|2021-12-30 19:43:50|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640893440000|2021-12-30 19:44:00|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640893450000|2021-12-30 19:44:10|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|6
1640893460000|2021-12-30 19:44:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|7
1640893510000|2021-12-30 19:45:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640893520000|2021-12-30 19:45:20|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|5
1640893530000|2021-12-30 19:45:30|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640893550000|2021-12-30 19:45:50|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|8
1640893560000|2021-12-30 19:46:00|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|4
1640893570000|2021-12-30 19:46:10|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|6
1640893610000|2021-12-30 19:46:50|27.48|27.18|27.49|27.19|27.51|27.21|27.48|27.18|7
1640893620000|2021-12-30 19:47:00|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640893640000|2021-12-30 19:47:20|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640893660000|2021-12-30 19:47:40|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|5
1640893680000|2021-12-30 19:48:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1640893690000|2021-12-30 19:48:10|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|3
1640893710000|2021-12-30 19:48:30|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640893730000|2021-12-30 19:48:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1640893740000|2021-12-30 19:49:00|27.53|27.23|27.59|27.29|27.6|27.3|27.53|27.23|11
1640893750000|2021-12-30 19:49:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640893760000|2021-12-30 19:49:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640893770000|2021-12-30 19:49:30|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|7
1640893780000|2021-12-30 19:49:40|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640893790000|2021-12-30 19:49:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640893800000|2021-12-30 19:50:00|27.62|27.32|27.64|27.34|27.65|27.35|27.62|27.32|5
1640893810000|2021-12-30 19:50:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640893840000|2021-12-30 19:50:40|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|7
1640893850000|2021-12-30 19:50:50|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|6
1640893860000|2021-12-30 19:51:00|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|3
1640893870000|2021-12-30 19:51:10|27.67|27.37|27.64|27.34|27.67|27.37|27.64|27.34|6
1640893880000|2021-12-30 19:51:20|27.63|27.33|27.61|27.31|27.63|27.33|27.6|27.3|6
1640893890000|2021-12-30 19:51:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640893910000|2021-12-30 19:51:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640893920000|2021-12-30 19:52:00|27.58|27.28|27.58|27.28|27.59|27.29|27.57|27.27|9
1640893930000|2021-12-30 19:52:10|27.57|27.27|27.55|27.25|27.58|27.28|27.55|27.25|5
1640893940000|2021-12-30 19:52:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640893950000|2021-12-30 19:52:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640893960000|2021-12-30 19:52:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640893980000|2021-12-30 19:53:00|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|3
1640894010000|2021-12-30 19:53:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640894020000|2021-12-30 19:53:40|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1640894040000|2021-12-30 19:54:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640894060000|2021-12-30 19:54:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640894080000|2021-12-30 19:54:40|27.47|27.17|27.44|27.14|27.47|27.17|27.44|27.14|10
1640894090000|2021-12-30 19:54:50|27.43|27.13|27.44|27.14|27.45|27.15|27.43|27.13|5
1640894100000|2021-12-30 19:55:00|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640894130000|2021-12-30 19:55:30|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640894170000|2021-12-30 19:56:10|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|6
1640894180000|2021-12-30 19:56:20|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1640894210000|2021-12-30 19:56:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1640894220000|2021-12-30 19:57:00|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640894230000|2021-12-30 19:57:10|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1640894240000|2021-12-30 19:57:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640894250000|2021-12-30 19:57:30|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640894280000|2021-12-30 19:58:00|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|6
1640894290000|2021-12-30 19:58:10|27.44|27.14|27.46|27.16|27.46|27.16|27.44|27.14|3
1640894300000|2021-12-30 19:58:20|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640894310000|2021-12-30 19:58:30|27.45|27.15|27.44|27.14|27.45|27.15|27.44|27.14|2
1640894320000|2021-12-30 19:58:40|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640894330000|2021-12-30 19:58:50|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|3
1640894370000|2021-12-30 19:59:30|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640894380000|2021-12-30 19:59:40|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|3
1640894390000|2021-12-30 19:59:50|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640894400000|2021-12-30 20:00:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640894410000|2021-12-30 20:00:10|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640894430000|2021-12-30 20:00:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640894440000|2021-12-30 20:00:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|7
1640894450000|2021-12-30 20:00:50|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|6
1640894470000|2021-12-30 20:01:10|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|2
1640894490000|2021-12-30 20:01:30|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1640894500000|2021-12-30 20:01:40|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640894510000|2021-12-30 20:01:50|27.48|27.18|27.49|27.19|27.49|27.19|27.47|27.17|4
1640894520000|2021-12-30 20:02:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640894530000|2021-12-30 20:02:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640894540000|2021-12-30 20:02:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640894550000|2021-12-30 20:02:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1640894560000|2021-12-30 20:02:40|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|3
1640894570000|2021-12-30 20:02:50|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|3
1640894580000|2021-12-30 20:03:00|27.43|27.13|27.39|27.09|27.43|27.13|27.39|27.09|7
1640894590000|2021-12-30 20:03:10|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1640894620000|2021-12-30 20:03:40|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640894630000|2021-12-30 20:03:50|27.39|27.09|27.34|27.04|27.4|27.1|27.34|27.04|7
1640894640000|2021-12-30 20:04:00|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|3
1640894650000|2021-12-30 20:04:10|27.32|27.02|27.3|27|27.32|27.02|27.3|27|2
1640894660000|2021-12-30 20:04:20|27.31|27.01|27.28|26.98|27.31|27.01|27.25|26.95|14
1640894670000|2021-12-30 20:04:30|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|7
1640894680000|2021-12-30 20:04:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1640894690000|2021-12-30 20:04:50|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|15
1640894700000|2021-12-30 20:05:00|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|5
1640894710000|2021-12-30 20:05:10|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|8
1640894720000|2021-12-30 20:05:20|27.28|26.98|27.31|27.01|27.31|27.01|27.28|26.98|6
1640894740000|2021-12-30 20:05:40|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|5
1640894750000|2021-12-30 20:05:50|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1640894760000|2021-12-30 20:06:00|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640894770000|2021-12-30 20:06:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1640894780000|2021-12-30 20:06:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|8
1640894790000|2021-12-30 20:06:30|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1640894800000|2021-12-30 20:06:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1640894810000|2021-12-30 20:06:50|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|3
1640894820000|2021-12-30 20:07:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1640894860000|2021-12-30 20:07:40|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|8
1640894900000|2021-12-30 20:08:20|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640894910000|2021-12-30 20:08:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|8
1640894920000|2021-12-30 20:08:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1640894940000|2021-12-30 20:09:00|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|8
1640894950000|2021-12-30 20:09:10|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|9
1640894960000|2021-12-30 20:09:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1640894970000|2021-12-30 20:09:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|3
1640894980000|2021-12-30 20:09:40|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|5
1640894990000|2021-12-30 20:09:50|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|7
1640895000000|2021-12-30 20:10:00|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|11
1640895010000|2021-12-30 20:10:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1640895030000|2021-12-30 20:10:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640895040000|2021-12-30 20:10:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1640895050000|2021-12-30 20:10:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1640895060000|2021-12-30 20:11:00|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1640895070000|2021-12-30 20:11:10|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1640895080000|2021-12-30 20:11:20|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|10
1640895090000|2021-12-30 20:11:30|27.3|27|27.3|27|27.3|27|27.3|27|1
1640895100000|2021-12-30 20:11:40|27.31|27.01|27.32|27.02|27.32|27.02|27.3|27|4
1640895110000|2021-12-30 20:11:50|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|2
1640895120000|2021-12-30 20:12:00|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|3
1640895130000|2021-12-30 20:12:10|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|7
1640895140000|2021-12-30 20:12:20|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|7
1640895150000|2021-12-30 20:12:30|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1640895190000|2021-12-30 20:13:10|27.31|27.01|27.3|27|27.32|27.02|27.3|27|4
1640895200000|2021-12-30 20:13:20|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1640895210000|2021-12-30 20:13:30|27.3|27|27.3|27|27.3|27|27.29|26.99|9
1640895230000|2021-12-30 20:13:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1640895240000|2021-12-30 20:14:00|27.3|27|27.29|26.99|27.3|27|27.28|26.98|9
1640895250000|2021-12-30 20:14:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1640895260000|2021-12-30 20:14:20|27.28|26.98|27.29|26.99|27.3|27|27.28|26.98|6
1640895270000|2021-12-30 20:14:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1640895280000|2021-12-30 20:14:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1640895300000|2021-12-30 20:15:00|27.3|27|27.31|27.01|27.31|27.01|27.29|26.99|4
1640895310000|2021-12-30 20:15:10|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1640895330000|2021-12-30 20:15:30|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1640895380000|2021-12-30 20:16:20|27.32|27.02|27.37|27.07|27.37|27.07|27.32|27.02|11
1640895390000|2021-12-30 20:16:30|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1640895400000|2021-12-30 20:16:40|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1640895410000|2021-12-30 20:16:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1640895420000|2021-12-30 20:17:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|8
1640895450000|2021-12-30 20:17:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640895470000|2021-12-30 20:17:50|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640895490000|2021-12-30 20:18:10|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|5
1640895500000|2021-12-30 20:18:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1640895510000|2021-12-30 20:18:30|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|5
1640895520000|2021-12-30 20:18:40|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1640895540000|2021-12-30 20:19:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|8
1640895550000|2021-12-30 20:19:10|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640895560000|2021-12-30 20:19:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640895570000|2021-12-30 20:19:30|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640895580000|2021-12-30 20:19:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640895590000|2021-12-30 20:19:50|27.37|27.07|27.36|27.06|27.37|27.07|27.35|27.05|8
1640895600000|2021-12-30 20:20:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1640895610000|2021-12-30 20:20:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1640895650000|2021-12-30 20:20:50|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|5
1640895660000|2021-12-30 20:21:00|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|7
1640895670000|2021-12-30 20:21:10|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640895680000|2021-12-30 20:21:20|27.39|27.09|27.4|27.1|27.41|27.11|27.39|27.09|4
1640895690000|2021-12-30 20:21:30|27.41|27.11|27.44|27.14|27.47|27.17|27.41|27.11|13
1640895700000|2021-12-30 20:21:40|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1640895710000|2021-12-30 20:21:50|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1640895720000|2021-12-30 20:22:00|27.43|27.13|27.42|27.12|27.44|27.14|27.42|27.12|8
1640895750000|2021-12-30 20:22:30|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|9
1640895760000|2021-12-30 20:22:40|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|4
1640895800000|2021-12-30 20:23:20|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|3
1640895810000|2021-12-30 20:23:30|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|7
1640895830000|2021-12-30 20:23:50|27.4|27.1|27.43|27.13|27.44|27.14|27.4|27.1|8
1640895840000|2021-12-30 20:24:00|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|6
1640895850000|2021-12-30 20:24:10|27.42|27.12|27.42|27.12|27.43|27.13|27.41|27.11|7
1640895860000|2021-12-30 20:24:20|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|5
1640895870000|2021-12-30 20:24:30|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640895880000|2021-12-30 20:24:40|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1640895890000|2021-12-30 20:24:50|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640895900000|2021-12-30 20:25:00|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|4
1640895910000|2021-12-30 20:25:10|27.37|27.07|27.37|27.07|27.38|27.08|27.36|27.06|13
1640895920000|2021-12-30 20:25:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|14
1640895930000|2021-12-30 20:25:30|27.36|27.06|27.37|27.07|27.37|27.07|27.35|27.05|7
1640895940000|2021-12-30 20:25:40|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640895950000|2021-12-30 20:25:50|27.38|27.08|27.37|27.07|27.38|27.08|27.36|27.06|4
1640895960000|2021-12-30 20:26:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640895980000|2021-12-30 20:26:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640896020000|2021-12-30 20:27:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640896030000|2021-12-30 20:27:10|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|2
1640896050000|2021-12-30 20:27:30|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640896060000|2021-12-30 20:27:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640896070000|2021-12-30 20:27:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640896090000|2021-12-30 20:28:10|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|3
1640896100000|2021-12-30 20:28:20|27.39|27.09|27.36|27.06|27.4|27.1|27.36|27.06|7
1640896110000|2021-12-30 20:28:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640896120000|2021-12-30 20:28:40|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640896130000|2021-12-30 20:28:50|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|5
1640896140000|2021-12-30 20:29:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640896170000|2021-12-30 20:29:30|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1640896190000|2021-12-30 20:29:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1640896200000|2021-12-30 20:30:00|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|3
1640896210000|2021-12-30 20:30:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1640896220000|2021-12-30 20:30:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1640896230000|2021-12-30 20:30:30|27.39|27.09|27.41|27.11|27.41|27.11|27.38|27.08|7
1640896250000|2021-12-30 20:30:50|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1640896260000|2021-12-30 20:31:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|3
1640896270000|2021-12-30 20:31:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640896280000|2021-12-30 20:31:20|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|3
1640896290000|2021-12-30 20:31:30|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|6
1640896300000|2021-12-30 20:31:40|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|10
1640896310000|2021-12-30 20:31:50|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640896330000|2021-12-30 20:32:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640896340000|2021-12-30 20:32:20|27.42|27.12|27.41|27.11|27.42|27.12|27.4|27.1|4
1640896350000|2021-12-30 20:32:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640896370000|2021-12-30 20:32:50|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1640896380000|2021-12-30 20:33:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1640896420000|2021-12-30 20:33:40|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640896430000|2021-12-30 20:33:50|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|15
1640896440000|2021-12-30 20:34:00|27.4|27.1|27.39|27.09|27.4|27.1|27.38|27.08|10
1640896450000|2021-12-30 20:34:10|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1640896460000|2021-12-30 20:34:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640896470000|2021-12-30 20:34:30|27.36|27.06|27.34|27.04|27.37|27.07|27.34|27.04|7
1640896480000|2021-12-30 20:34:40|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|7
1640896490000|2021-12-30 20:34:50|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1640896500000|2021-12-30 20:35:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1640896510000|2021-12-30 20:35:10|27.3|27|27.3|27|27.3|27|27.3|27|1
1640896520000|2021-12-30 20:35:20|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1640896550000|2021-12-30 20:35:50|27.3|27|27.31|27.01|27.31|27.01|27.3|27|6
1640896590000|2021-12-30 20:36:30|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|8
1640896600000|2021-12-30 20:36:40|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1640896610000|2021-12-30 20:36:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1640896620000|2021-12-30 20:37:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1640896640000|2021-12-30 20:37:20|27.3|27|27.3|27|27.3|27|27.3|27|1
1640896660000|2021-12-30 20:37:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640896700000|2021-12-30 20:38:20|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1640896710000|2021-12-30 20:38:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1640896720000|2021-12-30 20:38:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1640896730000|2021-12-30 20:38:50|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1640896740000|2021-12-30 20:39:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1640896750000|2021-12-30 20:39:10|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|6
1640896760000|2021-12-30 20:39:20|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1640896770000|2021-12-30 20:39:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640896780000|2021-12-30 20:39:40|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1640896810000|2021-12-30 20:40:10|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1640896830000|2021-12-30 20:40:30|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|3
1640896840000|2021-12-30 20:40:40|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1640896850000|2021-12-30 20:40:50|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|3
1640896860000|2021-12-30 20:41:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1640896880000|2021-12-30 20:41:20|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|5
1640896890000|2021-12-30 20:41:30|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1640896900000|2021-12-30 20:41:40|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|6
1640896910000|2021-12-30 20:41:50|27.2|26.9|27.19|26.89|27.21|26.91|27.19|26.89|6
1640896920000|2021-12-30 20:42:00|27.18|26.88|27.17|26.87|27.19|26.89|27.17|26.87|10
1640896930000|2021-12-30 20:42:10|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|4
1640896940000|2021-12-30 20:42:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640896950000|2021-12-30 20:42:30|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1640896960000|2021-12-30 20:42:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|8
1640896970000|2021-12-30 20:42:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1640896980000|2021-12-30 20:43:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1640896990000|2021-12-30 20:43:10|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|7
1640897000000|2021-12-30 20:43:20|27.17|26.87|27.18|26.88|27.2|26.9|27.17|26.87|14
1640897010000|2021-12-30 20:43:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|4
1640897020000|2021-12-30 20:43:40|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|7
1640897040000|2021-12-30 20:44:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1640897050000|2021-12-30 20:44:10|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1640897070000|2021-12-30 20:44:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|14
1640897090000|2021-12-30 20:44:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1640897100000|2021-12-30 20:45:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1640897110000|2021-12-30 20:45:10|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|5
1640897120000|2021-12-30 20:45:20|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1640897130000|2021-12-30 20:45:30|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|3
1640897140000|2021-12-30 20:45:40|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|5
1640897150000|2021-12-30 20:45:50|27.18|26.88|27.17|26.87|27.19|26.89|27.17|26.87|5
1640897170000|2021-12-30 20:46:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|8
1640897180000|2021-12-30 20:46:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1640897190000|2021-12-30 20:46:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640897200000|2021-12-30 20:46:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1640897220000|2021-12-30 20:47:00|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|9
1640897230000|2021-12-30 20:47:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640897240000|2021-12-30 20:47:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1640897260000|2021-12-30 20:47:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640897270000|2021-12-30 20:47:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640897280000|2021-12-30 20:48:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1640897290000|2021-12-30 20:48:10|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|4
1640897300000|2021-12-30 20:48:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640897310000|2021-12-30 20:48:30|27.13|26.83|27.1|26.8|27.13|26.83|27.1|26.8|4
1640897320000|2021-12-30 20:48:40|27.09|26.79|27.05|26.75|27.09|26.79|27.05|26.75|4
1640897330000|2021-12-30 20:48:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640897340000|2021-12-30 20:49:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640897350000|2021-12-30 20:49:10|27.08|26.78|27.11|26.81|27.11|26.81|27.08|26.78|6
1640897360000|2021-12-30 20:49:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640897370000|2021-12-30 20:49:30|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|4
1640897380000|2021-12-30 20:49:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640897390000|2021-12-30 20:49:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1640897400000|2021-12-30 20:50:00|27.09|26.79|27.05|26.75|27.09|26.79|27.05|26.75|11
1640897410000|2021-12-30 20:50:10|27.04|26.74|27.01|26.71|27.04|26.74|27.01|26.71|6
1640897420000|2021-12-30 20:50:20|27|26.7|27.05|26.75|27.05|26.75|27|26.7|6
1640897430000|2021-12-30 20:50:30|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|5
1640897440000|2021-12-30 20:50:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|8
1640897450000|2021-12-30 20:50:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640897460000|2021-12-30 20:51:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640897470000|2021-12-30 20:51:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1640897480000|2021-12-30 20:51:20|27.07|26.77|27.04|26.74|27.07|26.77|27.03|26.73|8
1640897490000|2021-12-30 20:51:30|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|16
1640897500000|2021-12-30 20:51:40|27.03|26.73|27.04|26.74|27.05|26.75|27.03|26.73|6
1640897520000|2021-12-30 20:52:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1640897530000|2021-12-30 20:52:10|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|5
1640897540000|2021-12-30 20:52:20|27.05|26.75|27.1|26.8|27.1|26.8|27.05|26.75|5
1640897550000|2021-12-30 20:52:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640897560000|2021-12-30 20:52:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640897570000|2021-12-30 20:52:50|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1640897580000|2021-12-30 20:53:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640897590000|2021-12-30 20:53:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640897600000|2021-12-30 20:53:20|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640897610000|2021-12-30 20:53:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640897620000|2021-12-30 20:53:40|27.12|26.82|27.1|26.8|27.13|26.83|27.1|26.8|5
1640897630000|2021-12-30 20:53:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1640897640000|2021-12-30 20:54:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640897650000|2021-12-30 20:54:10|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640897660000|2021-12-30 20:54:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640897670000|2021-12-30 20:54:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640897680000|2021-12-30 20:54:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640897690000|2021-12-30 20:54:50|27.12|26.82|27.1|26.8|27.12|26.82|27.09|26.79|9
1640897700000|2021-12-30 20:55:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640897710000|2021-12-30 20:55:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640897720000|2021-12-30 20:55:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640897740000|2021-12-30 20:55:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1640897750000|2021-12-30 20:55:50|27.1|26.8|27.11|26.81|27.12|26.82|27.1|26.8|6
1640897760000|2021-12-30 20:56:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640897770000|2021-12-30 20:56:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1640897780000|2021-12-30 20:56:20|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640897790000|2021-12-30 20:56:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640897800000|2021-12-30 20:56:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640897810000|2021-12-30 20:56:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1640897820000|2021-12-30 20:57:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640897830000|2021-12-30 20:57:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640897840000|2021-12-30 20:57:20|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|5
1640897850000|2021-12-30 20:57:30|27.08|26.78|27.06|26.76|27.08|26.78|27.05|26.75|13
1640897860000|2021-12-30 20:57:40|27.07|26.77|27.07|26.77|27.07|26.77|27.05|26.75|11
1640897880000|2021-12-30 20:58:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640897890000|2021-12-30 20:58:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640897900000|2021-12-30 20:58:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|7
1640897910000|2021-12-30 20:58:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640897920000|2021-12-30 20:58:40|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1640897930000|2021-12-30 20:58:50|27.07|26.77|27.1|26.8|27.1|26.8|27.07|26.77|4
1640897940000|2021-12-30 20:59:00|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640897950000|2021-12-30 20:59:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1640897960000|2021-12-30 20:59:20|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640897970000|2021-12-30 20:59:30|27.09|26.79|27.14|26.84|27.14|26.84|27.08|26.78|10
1640897980000|2021-12-30 20:59:40|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|4
1640897990000|2021-12-30 20:59:50|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|6
1640898000000|2021-12-30 21:00:00|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|8
1640898010000|2021-12-30 21:00:10|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|6
1640898020000|2021-12-30 21:00:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1640898030000|2021-12-30 21:00:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640898040000|2021-12-30 21:00:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|8
1640898050000|2021-12-30 21:00:50|27.16|26.86|27.19|26.89|27.19|26.89|27.16|26.86|8
1640898060000|2021-12-30 21:01:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1640898070000|2021-12-30 21:01:10|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1640898080000|2021-12-30 21:01:20|27.17|26.87|27.18|26.88|27.19|26.89|27.17|26.87|6
1640898090000|2021-12-30 21:01:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1640898100000|2021-12-30 21:01:40|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|7
1640898110000|2021-12-30 21:01:50|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|10
1640898120000|2021-12-30 21:02:00|27.14|26.84|27.14|26.84|27.15|26.85|27.13|26.83|5
1640898130000|2021-12-30 21:02:10|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|8
1640898140000|2021-12-30 21:02:20|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|10
1640898150000|2021-12-30 21:02:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1640898160000|2021-12-30 21:02:40|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1640898170000|2021-12-30 21:02:50|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|5
1640898180000|2021-12-30 21:03:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640898190000|2021-12-30 21:03:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640898200000|2021-12-30 21:03:20|27.1|26.8|27.07|26.77|27.11|26.81|27.07|26.77|7
1640898210000|2021-12-30 21:03:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640898220000|2021-12-30 21:03:40|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|11
1640898230000|2021-12-30 21:03:50|27.05|26.75|27.05|26.75|27.06|26.76|27.04|26.74|7
1640898240000|2021-12-30 21:04:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|8
1640898250000|2021-12-30 21:04:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|13
1640898260000|2021-12-30 21:04:20|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640898270000|2021-12-30 21:04:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640898290000|2021-12-30 21:04:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640898300000|2021-12-30 21:05:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640898310000|2021-12-30 21:05:10|27.01|26.71|26.99|26.69|27.02|26.72|26.97|26.67|11
1640898320000|2021-12-30 21:05:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640898330000|2021-12-30 21:05:30|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|6
1640898340000|2021-12-30 21:05:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640898350000|2021-12-30 21:05:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640898360000|2021-12-30 21:06:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|9
1640898370000|2021-12-30 21:06:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640898380000|2021-12-30 21:06:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898390000|2021-12-30 21:06:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640898400000|2021-12-30 21:06:40|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1640898410000|2021-12-30 21:06:50|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|7
1640898420000|2021-12-30 21:07:00|27.06|26.76|27.07|26.77|27.07|26.77|27.05|26.75|4
1640898430000|2021-12-30 21:07:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640898460000|2021-12-30 21:07:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898470000|2021-12-30 21:07:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640898490000|2021-12-30 21:08:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640898500000|2021-12-30 21:08:20|27.09|26.79|27.11|26.81|27.11|26.81|27.08|26.78|17
1640898510000|2021-12-30 21:08:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640898530000|2021-12-30 21:08:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640898540000|2021-12-30 21:09:00|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1640898550000|2021-12-30 21:09:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640898560000|2021-12-30 21:09:20|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|3
1640898570000|2021-12-30 21:09:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898580000|2021-12-30 21:09:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|6
1640898590000|2021-12-30 21:09:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1640898600000|2021-12-30 21:10:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898610000|2021-12-30 21:10:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640898620000|2021-12-30 21:10:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|12
1640898630000|2021-12-30 21:10:30|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|4
1640898640000|2021-12-30 21:10:40|27.06|26.76|27.04|26.74|27.07|26.77|27.04|26.74|11
1640898650000|2021-12-30 21:10:50|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|11
1640898660000|2021-12-30 21:11:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640898670000|2021-12-30 21:11:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640898680000|2021-12-30 21:11:20|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|8
1640898690000|2021-12-30 21:11:30|27.05|26.75|27.04|26.74|27.05|26.75|27.02|26.72|6
1640898700000|2021-12-30 21:11:40|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|11
1640898710000|2021-12-30 21:11:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640898720000|2021-12-30 21:12:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640898730000|2021-12-30 21:12:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640898740000|2021-12-30 21:12:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640898750000|2021-12-30 21:12:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640898770000|2021-12-30 21:12:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640898780000|2021-12-30 21:13:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640898800000|2021-12-30 21:13:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898810000|2021-12-30 21:13:30|27.07|26.77|27.06|26.76|27.07|26.77|27.05|26.75|6
1640898820000|2021-12-30 21:13:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640898830000|2021-12-30 21:13:50|27.07|26.77|27.09|26.79|27.09|26.79|27.07|26.77|5
1640898840000|2021-12-30 21:14:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640898850000|2021-12-30 21:14:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640898860000|2021-12-30 21:14:20|27.07|26.77|27.06|26.76|27.08|26.78|27.06|26.76|8
1640898870000|2021-12-30 21:14:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640898880000|2021-12-30 21:14:40|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640898890000|2021-12-30 21:14:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640898910000|2021-12-30 21:15:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640898950000|2021-12-30 21:15:50|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|5
1640898960000|2021-12-30 21:16:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640898970000|2021-12-30 21:16:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640898980000|2021-12-30 21:16:20|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|5
1640898990000|2021-12-30 21:16:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1640899000000|2021-12-30 21:16:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640899010000|2021-12-30 21:16:50|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640899020000|2021-12-30 21:17:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640899030000|2021-12-30 21:17:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640899040000|2021-12-30 21:17:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1640899050000|2021-12-30 21:17:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640899060000|2021-12-30 21:17:40|27.11|26.81|27.13|26.83|27.13|26.83|27.1|26.8|7
1640899070000|2021-12-30 21:17:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1640899080000|2021-12-30 21:18:00|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|10
1640899090000|2021-12-30 21:18:10|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|4
1640899100000|2021-12-30 21:18:20|27.13|26.83|27.12|26.82|27.13|26.83|27.11|26.81|4
1640899110000|2021-12-30 21:18:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1640899120000|2021-12-30 21:18:40|27.12|26.82|27.12|26.82|27.13|26.83|27.11|26.81|11
1640899130000|2021-12-30 21:18:50|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1640899140000|2021-12-30 21:19:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640899150000|2021-12-30 21:19:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640899170000|2021-12-30 21:19:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640899180000|2021-12-30 21:19:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640899190000|2021-12-30 21:19:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640899200000|2021-12-30 21:20:00|27.13|26.83|27.16|26.86|27.16|26.86|27.13|26.83|4
1640899210000|2021-12-30 21:20:10|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|4
1640899220000|2021-12-30 21:20:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640899230000|2021-12-30 21:20:30|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|6
1640899240000|2021-12-30 21:20:40|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|2
1640899250000|2021-12-30 21:20:50|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1640899260000|2021-12-30 21:21:00|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1640899270000|2021-12-30 21:21:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|8
1640899280000|2021-12-30 21:21:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|10
1640899290000|2021-12-30 21:21:30|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|10
1640899300000|2021-12-30 21:21:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1640899310000|2021-12-30 21:21:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1640899320000|2021-12-30 21:22:00|27.16|26.86|27.14|26.84|27.16|26.86|27.14|26.84|3
1640899330000|2021-12-30 21:22:10|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1640899350000|2021-12-30 21:22:30|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1640899360000|2021-12-30 21:22:40|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1640899380000|2021-12-30 21:23:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1640899390000|2021-12-30 21:23:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640899400000|2021-12-30 21:23:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640899420000|2021-12-30 21:23:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640899430000|2021-12-30 21:23:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1640899440000|2021-12-30 21:24:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640899450000|2021-12-30 21:24:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640899460000|2021-12-30 21:24:20|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|6
1640899470000|2021-12-30 21:24:30|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1640899510000|2021-12-30 21:25:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1640899530000|2021-12-30 21:25:30|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1640899540000|2021-12-30 21:25:40|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640899570000|2021-12-30 21:26:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640899580000|2021-12-30 21:26:20|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640899600000|2021-12-30 21:26:40|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|5
1640899610000|2021-12-30 21:26:50|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1640899620000|2021-12-30 21:27:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|6
1640899630000|2021-12-30 21:27:10|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1640899640000|2021-12-30 21:27:20|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1640899660000|2021-12-30 21:27:40|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1640899670000|2021-12-30 21:27:50|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640899680000|2021-12-30 21:28:00|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|9
1640899690000|2021-12-30 21:28:10|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1640899700000|2021-12-30 21:28:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1640899710000|2021-12-30 21:28:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1640899720000|2021-12-30 21:28:40|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|6
1640899730000|2021-12-30 21:28:50|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640899740000|2021-12-30 21:29:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1640899750000|2021-12-30 21:29:10|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|8
1640899770000|2021-12-30 21:29:30|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1640899780000|2021-12-30 21:29:40|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1640899790000|2021-12-30 21:29:50|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1640899800000|2021-12-30 21:30:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640899810000|2021-12-30 21:30:10|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1640899820000|2021-12-30 21:30:20|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|5
1640899840000|2021-12-30 21:30:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640899850000|2021-12-30 21:30:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1640899860000|2021-12-30 21:31:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1640899870000|2021-12-30 21:31:10|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|4
1640899880000|2021-12-30 21:31:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1640899890000|2021-12-30 21:31:30|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|5
1640899910000|2021-12-30 21:31:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1640899920000|2021-12-30 21:32:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1640899940000|2021-12-30 21:32:20|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|6
1640899950000|2021-12-30 21:32:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|10
1640899980000|2021-12-30 21:33:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900010000|2021-12-30 21:33:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640900020000|2021-12-30 21:33:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640900030000|2021-12-30 21:33:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1640900040000|2021-12-30 21:34:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640900050000|2021-12-30 21:34:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640900080000|2021-12-30 21:34:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640900090000|2021-12-30 21:34:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640900100000|2021-12-30 21:35:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1640900110000|2021-12-30 21:35:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1640900120000|2021-12-30 21:35:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640900160000|2021-12-30 21:36:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640900170000|2021-12-30 21:36:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640900180000|2021-12-30 21:36:20|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640900200000|2021-12-30 21:36:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640900210000|2021-12-30 21:36:50|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1640900220000|2021-12-30 21:37:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1640900230000|2021-12-30 21:37:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640900240000|2021-12-30 21:37:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640900260000|2021-12-30 21:37:40|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1640900270000|2021-12-30 21:37:50|27.16|26.86|27.15|26.85|27.17|26.87|27.15|26.85|10
1640900290000|2021-12-30 21:38:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640900300000|2021-12-30 21:38:20|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1640900320000|2021-12-30 21:38:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1640900340000|2021-12-30 21:39:00|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1640900360000|2021-12-30 21:39:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640900370000|2021-12-30 21:39:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640900380000|2021-12-30 21:39:40|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640900420000|2021-12-30 21:40:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1640900430000|2021-12-30 21:40:30|27.16|26.86|27.14|26.84|27.16|26.86|27.13|26.83|9
1640900440000|2021-12-30 21:40:40|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|8
1640900450000|2021-12-30 21:40:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640900460000|2021-12-30 21:41:00|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640900470000|2021-12-30 21:41:10|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640900480000|2021-12-30 21:41:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1640900490000|2021-12-30 21:41:30|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1640900500000|2021-12-30 21:41:40|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|8
1640900570000|2021-12-30 21:42:50|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|4
1640900590000|2021-12-30 21:43:10|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|4
1640900600000|2021-12-30 21:43:20|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1640900610000|2021-12-30 21:43:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640900620000|2021-12-30 21:43:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640900640000|2021-12-30 21:44:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640900680000|2021-12-30 21:44:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900690000|2021-12-30 21:44:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640900700000|2021-12-30 21:45:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900710000|2021-12-30 21:45:10|27.11|26.81|27.1|26.8|27.12|26.82|27.09|26.79|8
1640900720000|2021-12-30 21:45:20|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|3
1640900730000|2021-12-30 21:45:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640900740000|2021-12-30 21:45:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640900750000|2021-12-30 21:45:50|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|5
1640900810000|2021-12-30 21:46:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900820000|2021-12-30 21:47:00|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640900840000|2021-12-30 21:47:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1640900850000|2021-12-30 21:47:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900880000|2021-12-30 21:48:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640900910000|2021-12-30 21:48:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640900920000|2021-12-30 21:48:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640900930000|2021-12-30 21:48:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640900950000|2021-12-30 21:49:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1640900960000|2021-12-30 21:49:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640900970000|2021-12-30 21:49:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1640900980000|2021-12-30 21:49:40|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|8
1640900990000|2021-12-30 21:49:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1640901010000|2021-12-30 21:50:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640901030000|2021-12-30 21:50:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640901040000|2021-12-30 21:50:40|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640901050000|2021-12-30 21:50:50|27.07|26.77|27.06|26.76|27.08|26.78|27.06|26.76|4
1640901060000|2021-12-30 21:51:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|6
1640901070000|2021-12-30 21:51:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640901080000|2021-12-30 21:51:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1640901090000|2021-12-30 21:51:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640901120000|2021-12-30 21:52:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640901130000|2021-12-30 21:52:10|27.04|26.74|27.05|26.75|27.05|26.75|27.03|26.73|4
1640901150000|2021-12-30 21:52:30|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1640901160000|2021-12-30 21:52:40|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1640901170000|2021-12-30 21:52:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640901240000|2021-12-30 21:54:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640901250000|2021-12-30 21:54:10|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1640901260000|2021-12-30 21:54:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640901280000|2021-12-30 21:54:40|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640901290000|2021-12-30 21:54:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640901300000|2021-12-30 21:55:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640901330000|2021-12-30 21:55:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640901340000|2021-12-30 21:55:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640901350000|2021-12-30 21:55:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640901360000|2021-12-30 21:56:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|7
1640901370000|2021-12-30 21:56:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640901380000|2021-12-30 21:56:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640901390000|2021-12-30 21:56:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640901400000|2021-12-30 21:56:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1640901410000|2021-12-30 21:56:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640901420000|2021-12-30 21:57:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640901430000|2021-12-30 21:57:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640901440000|2021-12-30 21:57:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640901450000|2021-12-30 21:57:30|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640901460000|2021-12-30 21:57:40|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640901470000|2021-12-30 21:57:50|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640901480000|2021-12-30 21:58:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640901490000|2021-12-30 21:58:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640901500000|2021-12-30 21:58:20|27.06|26.76|27.07|26.77|27.07|26.77|27.05|26.75|8
1640901520000|2021-12-30 21:58:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1640901530000|2021-12-30 21:58:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640901540000|2021-12-30 21:59:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640901560000|2021-12-30 21:59:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1640901590000|2021-12-30 21:59:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640901600000|2021-12-30 22:00:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1640901610000|2021-12-30 22:00:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640901620000|2021-12-30 22:00:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640901630000|2021-12-30 22:00:30|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|5
1640901660000|2021-12-30 22:01:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1640901720000|2021-12-30 22:02:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640901750000|2021-12-30 22:02:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640901760000|2021-12-30 22:02:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640901770000|2021-12-30 22:02:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640901790000|2021-12-30 22:03:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640901810000|2021-12-30 22:03:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640901820000|2021-12-30 22:03:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640901830000|2021-12-30 22:03:50|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|9
1640901870000|2021-12-30 22:04:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640901880000|2021-12-30 22:04:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640901890000|2021-12-30 22:04:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640901900000|2021-12-30 22:05:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640901910000|2021-12-30 22:05:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640901920000|2021-12-30 22:05:20|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|6
1640901970000|2021-12-30 22:06:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640901980000|2021-12-30 22:06:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640901990000|2021-12-30 22:06:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640902040000|2021-12-30 22:07:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640902050000|2021-12-30 22:07:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640902060000|2021-12-30 22:07:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640902120000|2021-12-30 22:08:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640902130000|2021-12-30 22:08:50|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|5
1640902140000|2021-12-30 22:09:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640902150000|2021-12-30 22:09:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640902180000|2021-12-30 22:09:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640902200000|2021-12-30 22:10:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1640902210000|2021-12-30 22:10:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1640902220000|2021-12-30 22:10:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640902230000|2021-12-30 22:10:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640902240000|2021-12-30 22:10:40|27.04|26.74|27.02|26.72|27.05|26.75|27.02|26.72|7
1640902250000|2021-12-30 22:10:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640902260000|2021-12-30 22:11:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640902270000|2021-12-30 22:11:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640902280000|2021-12-30 22:11:20|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|7
1640902290000|2021-12-30 22:11:30|27|26.7|27.01|26.71|27.02|26.72|27|26.7|6
1640902320000|2021-12-30 22:12:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1640902330000|2021-12-30 22:12:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640902340000|2021-12-30 22:12:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640902360000|2021-12-30 22:12:40|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640902370000|2021-12-30 22:12:50|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1640902410000|2021-12-30 22:13:30|27.01|26.71|27.01|26.71|27.01|26.71|26.99|26.69|7
1640902420000|2021-12-30 22:13:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640902440000|2021-12-30 22:14:00|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640902450000|2021-12-30 22:14:10|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640902480000|2021-12-30 22:14:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|16
1640902520000|2021-12-30 22:15:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640902530000|2021-12-30 22:15:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1640902540000|2021-12-30 22:15:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640902550000|2021-12-30 22:15:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640902580000|2021-12-30 22:16:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640902610000|2021-12-30 22:16:50|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640902620000|2021-12-30 22:17:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640902630000|2021-12-30 22:17:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640902640000|2021-12-30 22:17:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640902650000|2021-12-30 22:17:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640902660000|2021-12-30 22:17:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1640902670000|2021-12-30 22:17:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640902680000|2021-12-30 22:18:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640902690000|2021-12-30 22:18:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640902700000|2021-12-30 22:18:20|27.01|26.71|26.99|26.69|27.02|26.72|26.99|26.69|7
1640902710000|2021-12-30 22:18:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640902730000|2021-12-30 22:18:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1640902740000|2021-12-30 22:19:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640902790000|2021-12-30 22:19:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640902800000|2021-12-30 22:20:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640902820000|2021-12-30 22:20:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1640902830000|2021-12-30 22:20:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640902860000|2021-12-30 22:21:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640902870000|2021-12-30 22:21:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640902890000|2021-12-30 22:21:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640902900000|2021-12-30 22:21:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1640902910000|2021-12-30 22:21:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640902940000|2021-12-30 22:22:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640902960000|2021-12-30 22:22:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640902970000|2021-12-30 22:22:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640902980000|2021-12-30 22:23:00|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|3
1640903010000|2021-12-30 22:23:30|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|10
1640903020000|2021-12-30 22:23:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640903050000|2021-12-30 22:24:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640903060000|2021-12-30 22:24:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640903070000|2021-12-30 22:24:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640903080000|2021-12-30 22:24:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640903090000|2021-12-30 22:24:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640903110000|2021-12-30 22:25:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1640903120000|2021-12-30 22:25:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1640903130000|2021-12-30 22:25:30|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|10
1640903200000|2021-12-30 22:26:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640903210000|2021-12-30 22:26:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640903220000|2021-12-30 22:27:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640903240000|2021-12-30 22:27:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640903260000|2021-12-30 22:27:40|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640903270000|2021-12-30 22:27:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640903290000|2021-12-30 22:28:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1640903300000|2021-12-30 22:28:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640903310000|2021-12-30 22:28:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640903320000|2021-12-30 22:28:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640903330000|2021-12-30 22:28:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|7
1640903340000|2021-12-30 22:29:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640903360000|2021-12-30 22:29:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640903370000|2021-12-30 22:29:30|27|26.7|27|26.7|27|26.7|27|26.7|1
1640903390000|2021-12-30 22:29:50|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|5
1640903400000|2021-12-30 22:30:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1640903420000|2021-12-30 22:30:20|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640903430000|2021-12-30 22:30:30|27|26.7|27|26.7|27.01|26.71|27|26.7|9
1640903440000|2021-12-30 22:30:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640903460000|2021-12-30 22:31:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640903470000|2021-12-30 22:31:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640903480000|2021-12-30 22:31:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640903490000|2021-12-30 22:31:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640903500000|2021-12-30 22:31:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640903520000|2021-12-30 22:32:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640903530000|2021-12-30 22:32:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|8
1640903570000|2021-12-30 22:32:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640903580000|2021-12-30 22:33:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|7
1640903620000|2021-12-30 22:33:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1640903630000|2021-12-30 22:33:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640903680000|2021-12-30 22:34:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640903690000|2021-12-30 22:34:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640903700000|2021-12-30 22:35:00|26.98|26.68|26.99|26.69|27|26.7|26.97|26.67|8
1640903710000|2021-12-30 22:35:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1640903720000|2021-12-30 22:35:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640903730000|2021-12-30 22:35:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640903740000|2021-12-30 22:35:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1640903750000|2021-12-30 22:35:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640903760000|2021-12-30 22:36:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640903770000|2021-12-30 22:36:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640903800000|2021-12-30 22:36:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|12
1640903810000|2021-12-30 22:36:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1640903820000|2021-12-30 22:37:00|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|6
1640903840000|2021-12-30 22:37:20|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640903850000|2021-12-30 22:37:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640903860000|2021-12-30 22:37:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640903870000|2021-12-30 22:37:50|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640903880000|2021-12-30 22:38:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640903890000|2021-12-30 22:38:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640903900000|2021-12-30 22:38:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640903910000|2021-12-30 22:38:30|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|5
1640903920000|2021-12-30 22:38:40|26.9|26.6|26.85|26.55|26.9|26.6|26.85|26.55|14
1640903930000|2021-12-30 22:38:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1640903940000|2021-12-30 22:39:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1640903950000|2021-12-30 22:39:10|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1640903960000|2021-12-30 22:39:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1640903970000|2021-12-30 22:39:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640903980000|2021-12-30 22:39:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1640903990000|2021-12-30 22:39:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640904000000|2021-12-30 22:40:00|26.82|26.52|26.79|26.49|26.82|26.52|26.79|26.49|4
1640904010000|2021-12-30 22:40:10|26.78|26.48|26.75|26.45|26.78|26.48|26.75|26.45|4
1640904020000|2021-12-30 22:40:20|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1640904030000|2021-12-30 22:40:30|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|7
1640904040000|2021-12-30 22:40:40|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|7
1640904050000|2021-12-30 22:40:50|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|4
1640904060000|2021-12-30 22:41:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640904070000|2021-12-30 22:41:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640904080000|2021-12-30 22:41:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640904100000|2021-12-30 22:41:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1640904110000|2021-12-30 22:41:50|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|7
1640904120000|2021-12-30 22:42:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1640904140000|2021-12-30 22:42:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640904150000|2021-12-30 22:42:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1640904160000|2021-12-30 22:42:40|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1640904170000|2021-12-30 22:42:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640904190000|2021-12-30 22:43:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|4
1640904200000|2021-12-30 22:43:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|8
1640904230000|2021-12-30 22:43:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640904240000|2021-12-30 22:44:00|26.75|26.45|26.75|26.45|26.75|26.45|26.73|26.43|7
1640904250000|2021-12-30 22:44:10|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|9
1640904270000|2021-12-30 22:44:30|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|5
1640904280000|2021-12-30 22:44:40|26.72|26.42|26.71|26.41|26.73|26.43|26.71|26.41|4
1640904290000|2021-12-30 22:44:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1640904300000|2021-12-30 22:45:00|26.72|26.42|26.73|26.43|26.73|26.43|26.71|26.41|4
1640904310000|2021-12-30 22:45:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1640904320000|2021-12-30 22:45:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640904330000|2021-12-30 22:45:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1640904340000|2021-12-30 22:45:40|26.78|26.48|26.8|26.5|26.8|26.5|26.77|26.47|11
1640904350000|2021-12-30 22:45:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1640904360000|2021-12-30 22:46:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1640904380000|2021-12-30 22:46:20|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|4
1640904390000|2021-12-30 22:46:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1640904400000|2021-12-30 22:46:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1640904410000|2021-12-30 22:46:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1640904420000|2021-12-30 22:47:00|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1640904430000|2021-12-30 22:47:10|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640904450000|2021-12-30 22:47:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640904470000|2021-12-30 22:47:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640904500000|2021-12-30 22:48:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640904510000|2021-12-30 22:48:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640904530000|2021-12-30 22:48:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1640904540000|2021-12-30 22:49:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|10
1640904550000|2021-12-30 22:49:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1640904560000|2021-12-30 22:49:20|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1640904590000|2021-12-30 22:49:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640904600000|2021-12-30 22:50:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|10
1640904610000|2021-12-30 22:50:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640904630000|2021-12-30 22:50:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1640904640000|2021-12-30 22:50:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1640904680000|2021-12-30 22:51:20|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640904690000|2021-12-30 22:51:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640904720000|2021-12-30 22:52:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1640904730000|2021-12-30 22:52:10|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1640904740000|2021-12-30 22:52:20|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|10
1640904760000|2021-12-30 22:52:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640904770000|2021-12-30 22:52:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640904790000|2021-12-30 22:53:10|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1640904800000|2021-12-30 22:53:20|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640904810000|2021-12-30 22:53:30|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|3
1640904820000|2021-12-30 22:53:40|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|6
1640904830000|2021-12-30 22:53:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1640904840000|2021-12-30 22:54:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640904870000|2021-12-30 22:54:30|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|10
1640904880000|2021-12-30 22:54:40|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1640904890000|2021-12-30 22:54:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640904900000|2021-12-30 22:55:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1640904910000|2021-12-30 22:55:10|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|8
1640904920000|2021-12-30 22:55:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1640904930000|2021-12-30 22:55:30|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|3
1640904940000|2021-12-30 22:55:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1640904980000|2021-12-30 22:56:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640905000000|2021-12-30 22:56:40|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1640905010000|2021-12-30 22:56:50|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|5
1640905020000|2021-12-30 22:57:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1640905070000|2021-12-30 22:57:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|7
1640905090000|2021-12-30 22:58:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640905100000|2021-12-30 22:58:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640905110000|2021-12-30 22:58:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1640905120000|2021-12-30 22:58:40|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|7
1640905150000|2021-12-30 22:59:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|9
1640905170000|2021-12-30 22:59:30|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640905180000|2021-12-30 22:59:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1640905190000|2021-12-30 22:59:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1640905200000|2021-12-30 23:00:00|26.81|26.51|26.82|26.52|26.83|26.53|26.8|26.5|10
1640905210000|2021-12-30 23:00:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|8
1640905220000|2021-12-30 23:00:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1640905250000|2021-12-30 23:00:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1640905260000|2021-12-30 23:01:00|26.83|26.53|26.85|26.55|26.85|26.55|26.82|26.52|11
1640905270000|2021-12-30 23:01:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1640905280000|2021-12-30 23:01:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1640905300000|2021-12-30 23:01:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640905310000|2021-12-30 23:01:50|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|6
1640905320000|2021-12-30 23:02:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640905330000|2021-12-30 23:02:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640905350000|2021-12-30 23:02:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640905410000|2021-12-30 23:03:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640905430000|2021-12-30 23:03:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|13
1640905440000|2021-12-30 23:04:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|10
1640905460000|2021-12-30 23:04:20|26.79|26.49|26.77|26.47|26.79|26.49|26.76|26.46|7
1640905470000|2021-12-30 23:04:30|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1640905480000|2021-12-30 23:04:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1640905490000|2021-12-30 23:04:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640905500000|2021-12-30 23:05:00|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640905510000|2021-12-30 23:05:10|26.75|26.45|26.79|26.49|26.79|26.49|26.75|26.45|5
1640905520000|2021-12-30 23:05:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640905530000|2021-12-30 23:05:30|26.78|26.48|26.8|26.5|26.81|26.51|26.78|26.48|7
1640905540000|2021-12-30 23:05:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1640905550000|2021-12-30 23:05:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640905560000|2021-12-30 23:06:00|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1640905570000|2021-12-30 23:06:10|26.81|26.51|26.8|26.5|26.82|26.52|26.8|26.5|4
1640905580000|2021-12-30 23:06:20|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1640905590000|2021-12-30 23:06:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|9
1640905600000|2021-12-30 23:06:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640905620000|2021-12-30 23:07:00|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1640905630000|2021-12-30 23:07:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1640905660000|2021-12-30 23:07:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1640905670000|2021-12-30 23:07:50|26.82|26.52|26.86|26.56|26.86|26.56|26.82|26.52|9
1640905680000|2021-12-30 23:08:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|6
1640905690000|2021-12-30 23:08:10|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|6
1640905700000|2021-12-30 23:08:20|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|4
1640905710000|2021-12-30 23:08:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640905720000|2021-12-30 23:08:40|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|7
1640905730000|2021-12-30 23:08:50|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|10
1640905740000|2021-12-30 23:09:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640905750000|2021-12-30 23:09:10|26.88|26.58|26.85|26.55|26.88|26.58|26.84|26.54|11
1640905760000|2021-12-30 23:09:20|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|12
1640905770000|2021-12-30 23:09:30|26.84|26.54|26.82|26.52|26.84|26.54|26.81|26.51|6
1640905780000|2021-12-30 23:09:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640905790000|2021-12-30 23:09:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640905800000|2021-12-30 23:10:00|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|5
1640905810000|2021-12-30 23:10:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|7
1640905820000|2021-12-30 23:10:20|26.83|26.53|26.83|26.53|26.84|26.54|26.82|26.52|5
1640905850000|2021-12-30 23:10:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640905860000|2021-12-30 23:11:00|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|8
1640905870000|2021-12-30 23:11:10|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|15
1640905880000|2021-12-30 23:11:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1640905900000|2021-12-30 23:11:40|26.81|26.51|26.8|26.5|26.82|26.52|26.8|26.5|8
1640905910000|2021-12-30 23:11:50|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1640905920000|2021-12-30 23:12:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1640905930000|2021-12-30 23:12:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1640905980000|2021-12-30 23:13:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640906010000|2021-12-30 23:13:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1640906020000|2021-12-30 23:13:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1640906030000|2021-12-30 23:13:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640906060000|2021-12-30 23:14:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1640906070000|2021-12-30 23:14:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640906080000|2021-12-30 23:14:40|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640906090000|2021-12-30 23:14:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640906100000|2021-12-30 23:15:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640906110000|2021-12-30 23:15:10|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1640906120000|2021-12-30 23:15:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640906150000|2021-12-30 23:15:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640906160000|2021-12-30 23:16:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640906180000|2021-12-30 23:16:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640906190000|2021-12-30 23:16:30|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1640906200000|2021-12-30 23:16:40|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1640906210000|2021-12-30 23:16:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640906220000|2021-12-30 23:17:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1640906230000|2021-12-30 23:17:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640906240000|2021-12-30 23:17:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|7
1640906250000|2021-12-30 23:17:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640906260000|2021-12-30 23:17:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640906280000|2021-12-30 23:18:00|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|7
1640906320000|2021-12-30 23:18:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640906350000|2021-12-30 23:19:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640906380000|2021-12-30 23:19:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|12
1640906390000|2021-12-30 23:19:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640906400000|2021-12-30 23:20:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640906410000|2021-12-30 23:20:10|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640906420000|2021-12-30 23:20:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640906430000|2021-12-30 23:20:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640906440000|2021-12-30 23:20:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640906450000|2021-12-30 23:20:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|12
1640906460000|2021-12-30 23:21:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1640906500000|2021-12-30 23:21:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640906530000|2021-12-30 23:22:10|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|8
1640906560000|2021-12-30 23:22:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|9
1640906570000|2021-12-30 23:22:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1640906580000|2021-12-30 23:23:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640906590000|2021-12-30 23:23:10|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|8
1640906600000|2021-12-30 23:23:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640906660000|2021-12-30 23:24:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640906670000|2021-12-30 23:24:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|10
1640906680000|2021-12-30 23:24:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1640906690000|2021-12-30 23:24:50|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1640906700000|2021-12-30 23:25:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640906720000|2021-12-30 23:25:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640906730000|2021-12-30 23:25:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640906760000|2021-12-30 23:26:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640906770000|2021-12-30 23:26:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640906790000|2021-12-30 23:26:30|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640906810000|2021-12-30 23:26:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640906820000|2021-12-30 23:27:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1640906830000|2021-12-30 23:27:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640906860000|2021-12-30 23:27:40|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|5
1640906870000|2021-12-30 23:27:50|26.92|26.62|26.91|26.61|26.92|26.62|26.9|26.6|6
1640906880000|2021-12-30 23:28:00|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|8
1640906890000|2021-12-30 23:28:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640906900000|2021-12-30 23:28:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640906910000|2021-12-30 23:28:30|26.9|26.6|26.89|26.59|26.9|26.6|26.88|26.58|6
1640906920000|2021-12-30 23:28:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640906940000|2021-12-30 23:29:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640906950000|2021-12-30 23:29:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1640906960000|2021-12-30 23:29:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1640906970000|2021-12-30 23:29:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640906990000|2021-12-30 23:29:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1640907000000|2021-12-30 23:30:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|10
1640907010000|2021-12-30 23:30:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640907030000|2021-12-30 23:30:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640907060000|2021-12-30 23:31:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640907120000|2021-12-30 23:32:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640907130000|2021-12-30 23:32:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640907140000|2021-12-30 23:32:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640907150000|2021-12-30 23:32:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1640907160000|2021-12-30 23:32:40|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|4
1640907170000|2021-12-30 23:32:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1640907180000|2021-12-30 23:33:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640907200000|2021-12-30 23:33:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640907230000|2021-12-30 23:33:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640907240000|2021-12-30 23:34:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640907260000|2021-12-30 23:34:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640907280000|2021-12-30 23:34:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1640907290000|2021-12-30 23:34:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640907300000|2021-12-30 23:35:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640907310000|2021-12-30 23:35:10|26.85|26.55|26.83|26.53|26.86|26.56|26.82|26.52|13
1640907320000|2021-12-30 23:35:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|12
1640907330000|2021-12-30 23:35:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1640907340000|2021-12-30 23:35:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1640907350000|2021-12-30 23:35:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640907360000|2021-12-30 23:36:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640907370000|2021-12-30 23:36:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640907390000|2021-12-30 23:36:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1640907400000|2021-12-30 23:36:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1640907410000|2021-12-30 23:36:50|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|10
1640907420000|2021-12-30 23:37:00|26.86|26.56|26.84|26.54|26.86|26.56|26.83|26.53|5
1640907430000|2021-12-30 23:37:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640907440000|2021-12-30 23:37:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640907490000|2021-12-30 23:38:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640907500000|2021-12-30 23:38:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1640907510000|2021-12-30 23:38:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640907520000|2021-12-30 23:38:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1640907530000|2021-12-30 23:38:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1640907540000|2021-12-30 23:39:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1640907550000|2021-12-30 23:39:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640907580000|2021-12-30 23:39:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640907590000|2021-12-30 23:39:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640907600000|2021-12-30 23:40:00|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1640907610000|2021-12-30 23:40:10|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1640907620000|2021-12-30 23:40:20|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640907630000|2021-12-30 23:40:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640907640000|2021-12-30 23:40:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1640907650000|2021-12-30 23:40:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640907670000|2021-12-30 23:41:10|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|4
1640907680000|2021-12-30 23:41:20|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1640907690000|2021-12-30 23:41:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1640907700000|2021-12-30 23:41:40|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1640907710000|2021-12-30 23:41:50|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1640907720000|2021-12-30 23:42:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1640907740000|2021-12-30 23:42:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640907760000|2021-12-30 23:42:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640907800000|2021-12-30 23:43:20|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|4
1640907810000|2021-12-30 23:43:30|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|7
1640907820000|2021-12-30 23:43:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640907840000|2021-12-30 23:44:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640907850000|2021-12-30 23:44:10|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|3
1640907860000|2021-12-30 23:44:20|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|9
1640907870000|2021-12-30 23:44:30|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1640907890000|2021-12-30 23:44:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640907900000|2021-12-30 23:45:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1640907930000|2021-12-30 23:45:30|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|9
1640907940000|2021-12-30 23:45:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640907950000|2021-12-30 23:45:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1640907970000|2021-12-30 23:46:10|26.94|26.64|26.95|26.65|26.96|26.66|26.93|26.63|6
1640907980000|2021-12-30 23:46:20|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|8
1640907990000|2021-12-30 23:46:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1640908010000|2021-12-30 23:46:50|26.96|26.66|26.95|26.65|26.96|26.66|26.94|26.64|8
1640908020000|2021-12-30 23:47:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640908030000|2021-12-30 23:47:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640908040000|2021-12-30 23:47:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640908050000|2021-12-30 23:47:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1640908080000|2021-12-30 23:48:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640908100000|2021-12-30 23:48:20|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640908110000|2021-12-30 23:48:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640908170000|2021-12-30 23:49:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640908220000|2021-12-30 23:50:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640908250000|2021-12-30 23:50:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1640908260000|2021-12-30 23:51:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640908280000|2021-12-30 23:51:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640908310000|2021-12-30 23:51:50|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|2
1640908320000|2021-12-30 23:52:00|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640908340000|2021-12-30 23:52:20|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640908350000|2021-12-30 23:52:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640908360000|2021-12-30 23:52:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640908390000|2021-12-30 23:53:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640908400000|2021-12-30 23:53:20|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640908410000|2021-12-30 23:53:30|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1640908450000|2021-12-30 23:54:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640908460000|2021-12-30 23:54:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640908490000|2021-12-30 23:54:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1640908510000|2021-12-30 23:55:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640908520000|2021-12-30 23:55:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640908540000|2021-12-30 23:55:40|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640908550000|2021-12-30 23:55:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640908580000|2021-12-30 23:56:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640908610000|2021-12-30 23:56:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640908630000|2021-12-30 23:57:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640908640000|2021-12-30 23:57:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640908660000|2021-12-30 23:57:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640908670000|2021-12-30 23:57:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1640908680000|2021-12-30 23:58:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640908690000|2021-12-30 23:58:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640908720000|2021-12-30 23:58:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640908730000|2021-12-30 23:58:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1640908740000|2021-12-30 23:59:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|8
1640908750000|2021-12-30 23:59:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640908770000|2021-12-30 23:59:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640908780000|2021-12-30 23:59:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640908790000|2021-12-30 23:59:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640908800000|2021-12-31 00:00:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|10
1640908810000|2021-12-31 00:00:10|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|6
1640908820000|2021-12-31 00:00:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640908840000|2021-12-31 00:00:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640908850000|2021-12-31 00:00:50|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|2
1640908860000|2021-12-31 00:01:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|5
1640908880000|2021-12-31 00:01:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640908890000|2021-12-31 00:01:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640908900000|2021-12-31 00:01:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640908910000|2021-12-31 00:01:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1640908930000|2021-12-31 00:02:10|26.99|26.69|27.01|26.71|27.01|26.71|26.98|26.68|5
1640908950000|2021-12-31 00:02:30|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640908960000|2021-12-31 00:02:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640908970000|2021-12-31 00:02:50|27.03|26.73|27.04|26.74|27.05|26.75|27.02|26.72|12
1640908980000|2021-12-31 00:03:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640909000000|2021-12-31 00:03:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640909010000|2021-12-31 00:03:30|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|3
1640909020000|2021-12-31 00:03:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|12
1640909030000|2021-12-31 00:03:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|10
1640909070000|2021-12-31 00:04:30|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|8
1640909080000|2021-12-31 00:04:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640909100000|2021-12-31 00:05:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640909110000|2021-12-31 00:05:10|27.02|26.72|26.98|26.68|27.03|26.73|26.98|26.68|10
1640909120000|2021-12-31 00:05:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1640909140000|2021-12-31 00:05:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640909150000|2021-12-31 00:05:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640909170000|2021-12-31 00:06:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640909190000|2021-12-31 00:06:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640909210000|2021-12-31 00:06:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640909220000|2021-12-31 00:07:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640909230000|2021-12-31 00:07:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1640909250000|2021-12-31 00:07:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640909260000|2021-12-31 00:07:40|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|5
1640909270000|2021-12-31 00:07:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1640909290000|2021-12-31 00:08:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640909300000|2021-12-31 00:08:20|26.99|26.69|27.01|26.71|27.02|26.72|26.99|26.69|6
1640909310000|2021-12-31 00:08:30|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|6
1640909320000|2021-12-31 00:08:40|27.04|26.74|27.04|26.74|27.07|26.77|27.04|26.74|13
1640909330000|2021-12-31 00:08:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640909350000|2021-12-31 00:09:10|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|5
1640909360000|2021-12-31 00:09:20|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|9
1640909370000|2021-12-31 00:09:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640909380000|2021-12-31 00:09:40|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|10
1640909390000|2021-12-31 00:09:50|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640909400000|2021-12-31 00:10:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640909410000|2021-12-31 00:10:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640909420000|2021-12-31 00:10:20|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|5
1640909430000|2021-12-31 00:10:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640909440000|2021-12-31 00:10:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640909450000|2021-12-31 00:10:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640909460000|2021-12-31 00:11:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640909470000|2021-12-31 00:11:10|27.06|26.76|27.04|26.74|27.06|26.76|27.03|26.73|11
1640909480000|2021-12-31 00:11:20|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640909490000|2021-12-31 00:11:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640909500000|2021-12-31 00:11:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640909510000|2021-12-31 00:11:50|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1640909520000|2021-12-31 00:12:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640909540000|2021-12-31 00:12:20|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|3
1640909550000|2021-12-31 00:12:30|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|13
1640909570000|2021-12-31 00:12:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640909580000|2021-12-31 00:13:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640909590000|2021-12-31 00:13:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640909610000|2021-12-31 00:13:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640909620000|2021-12-31 00:13:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640909630000|2021-12-31 00:13:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640909640000|2021-12-31 00:14:00|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|5
1640909650000|2021-12-31 00:14:10|27.03|26.73|27.04|26.74|27.06|26.76|27.03|26.73|5
1640909660000|2021-12-31 00:14:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640909670000|2021-12-31 00:14:30|27.04|26.74|27.01|26.71|27.04|26.74|27.01|26.71|12
1640909680000|2021-12-31 00:14:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1640909690000|2021-12-31 00:14:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1640909700000|2021-12-31 00:15:00|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|5
1640909710000|2021-12-31 00:15:10|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1640909720000|2021-12-31 00:15:20|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|8
1640909730000|2021-12-31 00:15:30|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|7
1640909740000|2021-12-31 00:15:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640909750000|2021-12-31 00:15:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640909760000|2021-12-31 00:16:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640909770000|2021-12-31 00:16:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640909780000|2021-12-31 00:16:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640909790000|2021-12-31 00:16:30|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|5
1640909800000|2021-12-31 00:16:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640909820000|2021-12-31 00:17:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640909870000|2021-12-31 00:17:50|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|7
1640909880000|2021-12-31 00:18:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|7
1640909890000|2021-12-31 00:18:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640909910000|2021-12-31 00:18:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640909920000|2021-12-31 00:18:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640909930000|2021-12-31 00:18:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|10
1640909940000|2021-12-31 00:19:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1640909960000|2021-12-31 00:19:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640909970000|2021-12-31 00:19:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640909990000|2021-12-31 00:19:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640910000000|2021-12-31 00:20:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1640910010000|2021-12-31 00:20:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640910020000|2021-12-31 00:20:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|6
1640910040000|2021-12-31 00:20:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640910060000|2021-12-31 00:21:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1640910070000|2021-12-31 00:21:10|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1640910080000|2021-12-31 00:21:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640910090000|2021-12-31 00:21:30|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|6
1640910100000|2021-12-31 00:21:40|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1640910110000|2021-12-31 00:21:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640910120000|2021-12-31 00:22:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640910130000|2021-12-31 00:22:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1640910150000|2021-12-31 00:22:30|26.92|26.62|26.91|26.61|26.92|26.62|26.9|26.6|4
1640910170000|2021-12-31 00:22:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1640910180000|2021-12-31 00:23:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1640910200000|2021-12-31 00:23:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640910210000|2021-12-31 00:23:30|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640910220000|2021-12-31 00:23:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640910230000|2021-12-31 00:23:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640910240000|2021-12-31 00:24:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|8
1640910260000|2021-12-31 00:24:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640910270000|2021-12-31 00:24:30|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|10
1640910280000|2021-12-31 00:24:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640910290000|2021-12-31 00:24:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640910300000|2021-12-31 00:25:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640910310000|2021-12-31 00:25:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640910330000|2021-12-31 00:25:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|7
1640910340000|2021-12-31 00:25:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640910350000|2021-12-31 00:25:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640910390000|2021-12-31 00:26:30|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|7
1640910400000|2021-12-31 00:26:40|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|4
1640910440000|2021-12-31 00:27:20|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640910450000|2021-12-31 00:27:30|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|8
1640910460000|2021-12-31 00:27:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640910470000|2021-12-31 00:27:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640910480000|2021-12-31 00:28:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1640910490000|2021-12-31 00:28:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640910500000|2021-12-31 00:28:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640910530000|2021-12-31 00:28:50|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|3
1640910540000|2021-12-31 00:29:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640910550000|2021-12-31 00:29:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640910560000|2021-12-31 00:29:20|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|4
1640910570000|2021-12-31 00:29:30|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|10
1640910580000|2021-12-31 00:29:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640910590000|2021-12-31 00:29:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640910600000|2021-12-31 00:30:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1640910610000|2021-12-31 00:30:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1640910620000|2021-12-31 00:30:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1640910650000|2021-12-31 00:30:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640910660000|2021-12-31 00:31:00|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1640910670000|2021-12-31 00:31:10|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|7
1640910680000|2021-12-31 00:31:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640910690000|2021-12-31 00:31:30|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|5
1640910710000|2021-12-31 00:31:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640910720000|2021-12-31 00:32:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640910760000|2021-12-31 00:32:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640910770000|2021-12-31 00:32:50|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1640910790000|2021-12-31 00:33:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640910800000|2021-12-31 00:33:20|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|7
1640910810000|2021-12-31 00:33:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640910820000|2021-12-31 00:33:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640910830000|2021-12-31 00:33:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640910840000|2021-12-31 00:34:00|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1640910850000|2021-12-31 00:34:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640910860000|2021-12-31 00:34:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|8
1640910870000|2021-12-31 00:34:30|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|7
1640910880000|2021-12-31 00:34:40|26.79|26.49|26.77|26.47|26.8|26.5|26.77|26.47|9
1640910890000|2021-12-31 00:34:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1640910900000|2021-12-31 00:35:00|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|7
1640910910000|2021-12-31 00:35:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1640910920000|2021-12-31 00:35:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640910940000|2021-12-31 00:35:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640910950000|2021-12-31 00:35:50|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1640910960000|2021-12-31 00:36:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1640910970000|2021-12-31 00:36:10|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|8
1640910980000|2021-12-31 00:36:20|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|5
1640910990000|2021-12-31 00:36:30|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1640911000000|2021-12-31 00:36:40|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1640911010000|2021-12-31 00:36:50|26.74|26.44|26.77|26.47|26.77|26.47|26.74|26.44|6
1640911020000|2021-12-31 00:37:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1640911030000|2021-12-31 00:37:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1640911050000|2021-12-31 00:37:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640911070000|2021-12-31 00:37:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1640911100000|2021-12-31 00:38:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1640911140000|2021-12-31 00:39:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|9
1640911150000|2021-12-31 00:39:10|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|7
1640911160000|2021-12-31 00:39:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1640911170000|2021-12-31 00:39:30|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1640911180000|2021-12-31 00:39:40|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|7
1640911190000|2021-12-31 00:39:50|26.75|26.45|26.72|26.42|26.75|26.45|26.71|26.41|8
1640911200000|2021-12-31 00:40:00|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|5
1640911210000|2021-12-31 00:40:10|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|5
1640911220000|2021-12-31 00:40:20|26.73|26.43|26.75|26.45|26.76|26.46|26.73|26.43|7
1640911230000|2021-12-31 00:40:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1640911240000|2021-12-31 00:40:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1640911260000|2021-12-31 00:41:00|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1640911280000|2021-12-31 00:41:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640911290000|2021-12-31 00:41:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1640911320000|2021-12-31 00:42:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1640911330000|2021-12-31 00:42:10|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|5
1640911340000|2021-12-31 00:42:20|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1640911360000|2021-12-31 00:42:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640911380000|2021-12-31 00:43:00|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|7
1640911390000|2021-12-31 00:43:10|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1640911400000|2021-12-31 00:43:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640911420000|2021-12-31 00:43:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1640911440000|2021-12-31 00:44:00|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|6
1640911450000|2021-12-31 00:44:10|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|5
1640911470000|2021-12-31 00:44:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640911480000|2021-12-31 00:44:40|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1640911500000|2021-12-31 00:45:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1640911510000|2021-12-31 00:45:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1640911520000|2021-12-31 00:45:20|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|9
1640911530000|2021-12-31 00:45:30|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1640911540000|2021-12-31 00:45:40|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640911570000|2021-12-31 00:46:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640911590000|2021-12-31 00:46:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1640911600000|2021-12-31 00:46:40|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1640911620000|2021-12-31 00:47:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640911630000|2021-12-31 00:47:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1640911640000|2021-12-31 00:47:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1640911650000|2021-12-31 00:47:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|8
1640911660000|2021-12-31 00:47:40|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|9
1640911670000|2021-12-31 00:47:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|8
1640911680000|2021-12-31 00:48:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640911690000|2021-12-31 00:48:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|11
1640911700000|2021-12-31 00:48:20|26.79|26.49|26.8|26.5|26.81|26.51|26.79|26.49|4
1640911710000|2021-12-31 00:48:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640911720000|2021-12-31 00:48:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|5
1640911730000|2021-12-31 00:48:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640911740000|2021-12-31 00:49:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640911750000|2021-12-31 00:49:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640911760000|2021-12-31 00:49:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640911770000|2021-12-31 00:49:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|7
1640911780000|2021-12-31 00:49:40|26.86|26.56|26.87|26.57|26.88|26.58|26.86|26.56|13
1640911790000|2021-12-31 00:49:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|11
1640911800000|2021-12-31 00:50:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640911810000|2021-12-31 00:50:10|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|7
1640911820000|2021-12-31 00:50:20|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|3
1640911830000|2021-12-31 00:50:30|26.87|26.57|26.89|26.59|26.9|26.6|26.87|26.57|11
1640911880000|2021-12-31 00:51:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640911890000|2021-12-31 00:51:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|6
1640911900000|2021-12-31 00:51:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1640911910000|2021-12-31 00:51:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640911940000|2021-12-31 00:52:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1640911950000|2021-12-31 00:52:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640911970000|2021-12-31 00:52:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1640911980000|2021-12-31 00:53:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640912000000|2021-12-31 00:53:20|26.91|26.61|26.93|26.63|26.94|26.64|26.9|26.6|8
1640912010000|2021-12-31 00:53:30|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|5
1640912020000|2021-12-31 00:53:40|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|7
1640912030000|2021-12-31 00:53:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640912040000|2021-12-31 00:54:00|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1640912060000|2021-12-31 00:54:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640912070000|2021-12-31 00:54:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640912090000|2021-12-31 00:54:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640912100000|2021-12-31 00:55:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640912110000|2021-12-31 00:55:10|27|26.7|26.99|26.69|27|26.7|26.98|26.68|10
1640912130000|2021-12-31 00:55:30|26.98|26.68|26.97|26.67|26.99|26.69|26.96|26.66|7
1640912140000|2021-12-31 00:55:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640912150000|2021-12-31 00:55:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1640912170000|2021-12-31 00:56:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640912180000|2021-12-31 00:56:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1640912210000|2021-12-31 00:56:50|26.96|26.66|26.95|26.65|26.97|26.67|26.94|26.64|14
1640912220000|2021-12-31 00:57:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640912230000|2021-12-31 00:57:10|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1640912240000|2021-12-31 00:57:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|7
1640912250000|2021-12-31 00:57:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640912260000|2021-12-31 00:57:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640912270000|2021-12-31 00:57:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1640912290000|2021-12-31 00:58:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640912300000|2021-12-31 00:58:20|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|6
1640912310000|2021-12-31 00:58:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640912320000|2021-12-31 00:58:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640912330000|2021-12-31 00:58:50|26.87|26.57|26.85|26.55|26.88|26.58|26.85|26.55|6
1640912340000|2021-12-31 00:59:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|8
1640912360000|2021-12-31 00:59:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1640912370000|2021-12-31 00:59:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640912380000|2021-12-31 00:59:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640912390000|2021-12-31 00:59:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640912400000|2021-12-31 01:00:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640912410000|2021-12-31 01:00:10|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640912420000|2021-12-31 01:00:20|26.85|26.55|26.89|26.59|26.89|26.59|26.85|26.55|7
1640912430000|2021-12-31 01:00:30|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|7
1640912440000|2021-12-31 01:00:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640912450000|2021-12-31 01:00:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1640912460000|2021-12-31 01:01:00|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1640912470000|2021-12-31 01:01:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640912480000|2021-12-31 01:01:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640912490000|2021-12-31 01:01:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640912500000|2021-12-31 01:01:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640912520000|2021-12-31 01:02:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640912530000|2021-12-31 01:02:10|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1640912540000|2021-12-31 01:02:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|9
1640912550000|2021-12-31 01:02:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|8
1640912560000|2021-12-31 01:02:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1640912570000|2021-12-31 01:02:50|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|7
1640912620000|2021-12-31 01:03:40|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640912630000|2021-12-31 01:03:50|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640912640000|2021-12-31 01:04:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640912650000|2021-12-31 01:04:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640912680000|2021-12-31 01:04:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640912690000|2021-12-31 01:04:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640912700000|2021-12-31 01:05:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640912710000|2021-12-31 01:05:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640912730000|2021-12-31 01:05:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1640912750000|2021-12-31 01:05:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1640912760000|2021-12-31 01:06:00|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1640912770000|2021-12-31 01:06:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1640912800000|2021-12-31 01:06:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640912810000|2021-12-31 01:06:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1640912820000|2021-12-31 01:07:00|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|7
1640912830000|2021-12-31 01:07:10|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640912840000|2021-12-31 01:07:20|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|11
1640912850000|2021-12-31 01:07:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640912860000|2021-12-31 01:07:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|6
1640912870000|2021-12-31 01:07:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1640912880000|2021-12-31 01:08:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1640912890000|2021-12-31 01:08:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640912900000|2021-12-31 01:08:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1640912910000|2021-12-31 01:08:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1640912920000|2021-12-31 01:08:40|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|10
1640912930000|2021-12-31 01:08:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640912940000|2021-12-31 01:09:00|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|4
1640912950000|2021-12-31 01:09:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640913000000|2021-12-31 01:10:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640913060000|2021-12-31 01:11:00|26.72|26.42|26.7|26.4|26.72|26.42|26.69|26.39|5
1640913070000|2021-12-31 01:11:10|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|3
1640913080000|2021-12-31 01:11:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640913090000|2021-12-31 01:11:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640913100000|2021-12-31 01:11:40|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1640913110000|2021-12-31 01:11:50|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|3
1640913130000|2021-12-31 01:12:10|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640913150000|2021-12-31 01:12:30|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|3
1640913160000|2021-12-31 01:12:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1640913170000|2021-12-31 01:12:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640913180000|2021-12-31 01:13:00|26.74|26.44|26.72|26.42|26.74|26.44|26.71|26.41|5
1640913190000|2021-12-31 01:13:10|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640913200000|2021-12-31 01:13:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640913210000|2021-12-31 01:13:30|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1640913230000|2021-12-31 01:13:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1640913240000|2021-12-31 01:14:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1640913250000|2021-12-31 01:14:10|26.71|26.41|26.72|26.42|26.73|26.43|26.71|26.41|4
1640913260000|2021-12-31 01:14:20|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|9
1640913270000|2021-12-31 01:14:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640913280000|2021-12-31 01:14:40|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640913300000|2021-12-31 01:15:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640913310000|2021-12-31 01:15:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640913320000|2021-12-31 01:15:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640913330000|2021-12-31 01:15:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1640913340000|2021-12-31 01:15:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|8
1640913350000|2021-12-31 01:15:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1640913370000|2021-12-31 01:16:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640913380000|2021-12-31 01:16:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1640913390000|2021-12-31 01:16:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1640913430000|2021-12-31 01:17:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1640913440000|2021-12-31 01:17:20|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|6
1640913450000|2021-12-31 01:17:30|26.81|26.51|26.84|26.54|26.84|26.54|26.81|26.51|6
1640913460000|2021-12-31 01:17:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640913470000|2021-12-31 01:17:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640913480000|2021-12-31 01:18:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640913510000|2021-12-31 01:18:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640913520000|2021-12-31 01:18:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640913540000|2021-12-31 01:19:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1640913550000|2021-12-31 01:19:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640913580000|2021-12-31 01:19:40|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640913600000|2021-12-31 01:20:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640913610000|2021-12-31 01:20:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640913620000|2021-12-31 01:20:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640913630000|2021-12-31 01:20:30|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1640913640000|2021-12-31 01:20:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640913650000|2021-12-31 01:20:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640913660000|2021-12-31 01:21:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640913670000|2021-12-31 01:21:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640913680000|2021-12-31 01:21:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640913690000|2021-12-31 01:21:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1640913700000|2021-12-31 01:21:40|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|4
1640913710000|2021-12-31 01:21:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640913730000|2021-12-31 01:22:10|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|9
1640913740000|2021-12-31 01:22:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|10
1640913750000|2021-12-31 01:22:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640913760000|2021-12-31 01:22:40|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|5
1640913770000|2021-12-31 01:22:50|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1640913790000|2021-12-31 01:23:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640913810000|2021-12-31 01:23:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640913820000|2021-12-31 01:23:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640913840000|2021-12-31 01:24:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640913850000|2021-12-31 01:24:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640913860000|2021-12-31 01:24:20|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|6
1640913870000|2021-12-31 01:24:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1640913880000|2021-12-31 01:24:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|9
1640913890000|2021-12-31 01:24:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640913940000|2021-12-31 01:25:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640913950000|2021-12-31 01:25:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|11
1640913990000|2021-12-31 01:26:30|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640914000000|2021-12-31 01:26:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640914010000|2021-12-31 01:26:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640914030000|2021-12-31 01:27:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640914040000|2021-12-31 01:27:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640914050000|2021-12-31 01:27:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640914090000|2021-12-31 01:28:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640914100000|2021-12-31 01:28:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640914110000|2021-12-31 01:28:30|26.91|26.61|26.93|26.63|26.93|26.63|26.9|26.6|7
1640914120000|2021-12-31 01:28:40|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640914130000|2021-12-31 01:28:50|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|5
1640914140000|2021-12-31 01:29:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1640914150000|2021-12-31 01:29:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1640914160000|2021-12-31 01:29:20|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1640914170000|2021-12-31 01:29:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640914180000|2021-12-31 01:29:40|26.93|26.63|26.96|26.66|26.96|26.66|26.93|26.63|4
1640914190000|2021-12-31 01:29:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640914200000|2021-12-31 01:30:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640914210000|2021-12-31 01:30:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640914220000|2021-12-31 01:30:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640914230000|2021-12-31 01:30:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640914250000|2021-12-31 01:30:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640914260000|2021-12-31 01:31:00|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640914280000|2021-12-31 01:31:20|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|2
1640914290000|2021-12-31 01:31:30|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|7
1640914300000|2021-12-31 01:31:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1640914310000|2021-12-31 01:31:50|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640914320000|2021-12-31 01:32:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|9
1640914330000|2021-12-31 01:32:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640914340000|2021-12-31 01:32:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640914350000|2021-12-31 01:32:30|26.97|26.67|27.02|26.72|27.03|26.73|26.97|26.67|9
1640914360000|2021-12-31 01:32:40|27.01|26.71|27.03|26.73|27.03|26.73|27|26.7|11
1640914370000|2021-12-31 01:32:50|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|3
1640914390000|2021-12-31 01:33:10|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|13
1640914400000|2021-12-31 01:33:20|27|26.7|27.01|26.71|27.02|26.72|27|26.7|6
1640914410000|2021-12-31 01:33:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640914430000|2021-12-31 01:33:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640914440000|2021-12-31 01:34:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640914450000|2021-12-31 01:34:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1640914460000|2021-12-31 01:34:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640914490000|2021-12-31 01:34:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1640914500000|2021-12-31 01:35:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640914510000|2021-12-31 01:35:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640914520000|2021-12-31 01:35:20|26.98|26.68|26.99|26.69|27|26.7|26.98|26.68|3
1640914530000|2021-12-31 01:35:30|27|26.7|27|26.7|27|26.7|26.99|26.69|9
1640914540000|2021-12-31 01:35:40|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|5
1640914550000|2021-12-31 01:35:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640914560000|2021-12-31 01:36:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640914590000|2021-12-31 01:36:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1640914600000|2021-12-31 01:36:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640914620000|2021-12-31 01:37:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640914630000|2021-12-31 01:37:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640914640000|2021-12-31 01:37:20|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640914650000|2021-12-31 01:37:30|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640914660000|2021-12-31 01:37:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640914710000|2021-12-31 01:38:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640914740000|2021-12-31 01:39:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640914750000|2021-12-31 01:39:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640914760000|2021-12-31 01:39:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640914790000|2021-12-31 01:39:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1640914810000|2021-12-31 01:40:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640914820000|2021-12-31 01:40:20|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1640914870000|2021-12-31 01:41:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|8
1640914890000|2021-12-31 01:41:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640914900000|2021-12-31 01:41:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640914910000|2021-12-31 01:41:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1640914920000|2021-12-31 01:42:00|27|26.7|26.99|26.69|27.01|26.71|26.99|26.69|6
1640914930000|2021-12-31 01:42:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640914940000|2021-12-31 01:42:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|10
1640914960000|2021-12-31 01:42:40|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1640914970000|2021-12-31 01:42:50|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|9
1640914980000|2021-12-31 01:43:00|27|26.7|26.96|26.66|27|26.7|26.96|26.66|5
1640915000000|2021-12-31 01:43:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640915010000|2021-12-31 01:43:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1640915020000|2021-12-31 01:43:40|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|7
1640915030000|2021-12-31 01:43:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640915050000|2021-12-31 01:44:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640915060000|2021-12-31 01:44:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640915070000|2021-12-31 01:44:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640915090000|2021-12-31 01:44:50|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|5
1640915100000|2021-12-31 01:45:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|5
1640915110000|2021-12-31 01:45:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640915120000|2021-12-31 01:45:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640915130000|2021-12-31 01:45:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640915150000|2021-12-31 01:45:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640915160000|2021-12-31 01:46:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640915190000|2021-12-31 01:46:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640915210000|2021-12-31 01:46:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1640915220000|2021-12-31 01:47:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640915230000|2021-12-31 01:47:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640915250000|2021-12-31 01:47:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640915260000|2021-12-31 01:47:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640915270000|2021-12-31 01:47:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640915280000|2021-12-31 01:48:00|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1640915290000|2021-12-31 01:48:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640915310000|2021-12-31 01:48:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1640915320000|2021-12-31 01:48:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640915340000|2021-12-31 01:49:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640915350000|2021-12-31 01:49:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640915360000|2021-12-31 01:49:20|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|4
1640915370000|2021-12-31 01:49:30|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|3
1640915380000|2021-12-31 01:49:40|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1640915390000|2021-12-31 01:49:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640915420000|2021-12-31 01:50:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640915430000|2021-12-31 01:50:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1640915460000|2021-12-31 01:51:00|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1640915470000|2021-12-31 01:51:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1640915480000|2021-12-31 01:51:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640915500000|2021-12-31 01:51:40|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640915510000|2021-12-31 01:51:50|26.88|26.58|26.9|26.6|26.9|26.6|26.87|26.57|11
1640915530000|2021-12-31 01:52:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640915540000|2021-12-31 01:52:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640915550000|2021-12-31 01:52:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640915560000|2021-12-31 01:52:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|8
1640915570000|2021-12-31 01:52:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640915580000|2021-12-31 01:53:00|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640915600000|2021-12-31 01:53:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640915610000|2021-12-31 01:53:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640915640000|2021-12-31 01:54:00|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|8
1640915650000|2021-12-31 01:54:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1640915670000|2021-12-31 01:54:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640915680000|2021-12-31 01:54:40|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|8
1640915690000|2021-12-31 01:54:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640915700000|2021-12-31 01:55:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640915710000|2021-12-31 01:55:10|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|4
1640915720000|2021-12-31 01:55:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640915730000|2021-12-31 01:55:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1640915740000|2021-12-31 01:55:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1640915760000|2021-12-31 01:56:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|9
1640915770000|2021-12-31 01:56:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|7
1640915780000|2021-12-31 01:56:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|12
1640915790000|2021-12-31 01:56:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640915800000|2021-12-31 01:56:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640915810000|2021-12-31 01:56:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640915830000|2021-12-31 01:57:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640915850000|2021-12-31 01:57:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640915860000|2021-12-31 01:57:40|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|6
1640915870000|2021-12-31 01:57:50|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|7
1640915890000|2021-12-31 01:58:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640915920000|2021-12-31 01:58:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|10
1640915930000|2021-12-31 01:58:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640915940000|2021-12-31 01:59:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640915950000|2021-12-31 01:59:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640915960000|2021-12-31 01:59:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640915980000|2021-12-31 01:59:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|10
1640915990000|2021-12-31 01:59:50|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|7
1640916000000|2021-12-31 02:00:00|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|3
1640916010000|2021-12-31 02:00:10|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|7
1640916020000|2021-12-31 02:00:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640916030000|2021-12-31 02:00:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640916040000|2021-12-31 02:00:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1640916050000|2021-12-31 02:00:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640916070000|2021-12-31 02:01:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640916080000|2021-12-31 02:01:20|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640916090000|2021-12-31 02:01:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|5
1640916100000|2021-12-31 02:01:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1640916110000|2021-12-31 02:01:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1640916160000|2021-12-31 02:02:40|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1640916170000|2021-12-31 02:02:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|8
1640916180000|2021-12-31 02:03:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640916190000|2021-12-31 02:03:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640916200000|2021-12-31 02:03:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640916210000|2021-12-31 02:03:30|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|5
1640916220000|2021-12-31 02:03:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1640916230000|2021-12-31 02:03:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1640916240000|2021-12-31 02:04:00|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1640916250000|2021-12-31 02:04:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|6
1640916260000|2021-12-31 02:04:20|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1640916270000|2021-12-31 02:04:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1640916280000|2021-12-31 02:04:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640916290000|2021-12-31 02:04:50|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1640916330000|2021-12-31 02:05:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640916350000|2021-12-31 02:05:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640916360000|2021-12-31 02:06:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|15
1640916370000|2021-12-31 02:06:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1640916380000|2021-12-31 02:06:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1640916390000|2021-12-31 02:06:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1640916400000|2021-12-31 02:06:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1640916430000|2021-12-31 02:07:10|26.8|26.5|26.83|26.53|26.83|26.53|26.8|26.5|8
1640916440000|2021-12-31 02:07:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|12
1640916450000|2021-12-31 02:07:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640916460000|2021-12-31 02:07:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1640916480000|2021-12-31 02:08:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1640916500000|2021-12-31 02:08:20|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|6
1640916510000|2021-12-31 02:08:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640916520000|2021-12-31 02:08:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|7
1640916530000|2021-12-31 02:08:50|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|7
1640916540000|2021-12-31 02:09:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640916550000|2021-12-31 02:09:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640916560000|2021-12-31 02:09:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640916570000|2021-12-31 02:09:30|26.86|26.56|26.85|26.55|26.86|26.56|26.84|26.54|4
1640916580000|2021-12-31 02:09:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640916590000|2021-12-31 02:09:50|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1640916600000|2021-12-31 02:10:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640916610000|2021-12-31 02:10:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|10
1640916620000|2021-12-31 02:10:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640916640000|2021-12-31 02:10:40|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1640916660000|2021-12-31 02:11:00|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1640916690000|2021-12-31 02:11:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640916720000|2021-12-31 02:12:00|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|4
1640916760000|2021-12-31 02:12:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640916770000|2021-12-31 02:12:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1640916780000|2021-12-31 02:13:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640916790000|2021-12-31 02:13:10|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|5
1640916800000|2021-12-31 02:13:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1640916810000|2021-12-31 02:13:30|26.81|26.51|26.79|26.49|26.82|26.52|26.79|26.49|9
1640916820000|2021-12-31 02:13:40|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1640916830000|2021-12-31 02:13:50|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|3
1640916850000|2021-12-31 02:14:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640916860000|2021-12-31 02:14:20|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1640916870000|2021-12-31 02:14:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640916890000|2021-12-31 02:14:50|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|6
1640916900000|2021-12-31 02:15:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1640916930000|2021-12-31 02:15:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640916940000|2021-12-31 02:15:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640916950000|2021-12-31 02:15:50|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|6
1640916970000|2021-12-31 02:16:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1640916980000|2021-12-31 02:16:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1640917000000|2021-12-31 02:16:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1640917010000|2021-12-31 02:16:50|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|2
1640917020000|2021-12-31 02:17:00|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1640917040000|2021-12-31 02:17:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640917050000|2021-12-31 02:17:30|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|5
1640917060000|2021-12-31 02:17:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640917070000|2021-12-31 02:17:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640917090000|2021-12-31 02:18:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640917100000|2021-12-31 02:18:20|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|4
1640917110000|2021-12-31 02:18:30|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1640917130000|2021-12-31 02:18:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1640917140000|2021-12-31 02:19:00|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640917150000|2021-12-31 02:19:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640917160000|2021-12-31 02:19:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640917170000|2021-12-31 02:19:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640917180000|2021-12-31 02:19:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640917190000|2021-12-31 02:19:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640917200000|2021-12-31 02:20:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640917210000|2021-12-31 02:20:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1640917220000|2021-12-31 02:20:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640917230000|2021-12-31 02:20:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1640917240000|2021-12-31 02:20:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640917250000|2021-12-31 02:20:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1640917280000|2021-12-31 02:21:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640917300000|2021-12-31 02:21:40|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1640917340000|2021-12-31 02:22:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1640917350000|2021-12-31 02:22:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640917360000|2021-12-31 02:22:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1640917370000|2021-12-31 02:22:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1640917380000|2021-12-31 02:23:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1640917390000|2021-12-31 02:23:10|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|7
1640917400000|2021-12-31 02:23:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640917410000|2021-12-31 02:23:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1640917420000|2021-12-31 02:23:40|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|5
1640917430000|2021-12-31 02:23:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1640917440000|2021-12-31 02:24:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640917450000|2021-12-31 02:24:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640917460000|2021-12-31 02:24:20|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|3
1640917470000|2021-12-31 02:24:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640917480000|2021-12-31 02:24:40|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|7
1640917490000|2021-12-31 02:24:50|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|7
1640917500000|2021-12-31 02:25:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1640917510000|2021-12-31 02:25:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640917520000|2021-12-31 02:25:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640917530000|2021-12-31 02:25:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640917540000|2021-12-31 02:25:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640917550000|2021-12-31 02:25:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640917560000|2021-12-31 02:26:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640917570000|2021-12-31 02:26:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640917580000|2021-12-31 02:26:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640917590000|2021-12-31 02:26:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1640917610000|2021-12-31 02:26:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1640917620000|2021-12-31 02:27:00|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|8
1640917630000|2021-12-31 02:27:10|26.82|26.52|26.83|26.53|26.84|26.54|26.82|26.52|6
1640917640000|2021-12-31 02:27:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640917650000|2021-12-31 02:27:30|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1640917670000|2021-12-31 02:27:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640917700000|2021-12-31 02:28:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640917710000|2021-12-31 02:28:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640917750000|2021-12-31 02:29:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|7
1640917770000|2021-12-31 02:29:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640917780000|2021-12-31 02:29:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640917790000|2021-12-31 02:29:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640917800000|2021-12-31 02:30:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640917810000|2021-12-31 02:30:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1640917820000|2021-12-31 02:30:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|5
1640917830000|2021-12-31 02:30:30|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|7
1640917860000|2021-12-31 02:31:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1640917870000|2021-12-31 02:31:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640917900000|2021-12-31 02:31:40|26.82|26.52|26.83|26.53|26.84|26.54|26.82|26.52|6
1640917910000|2021-12-31 02:31:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640917920000|2021-12-31 02:32:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|12
1640917940000|2021-12-31 02:32:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640917950000|2021-12-31 02:32:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1640917960000|2021-12-31 02:32:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1640918040000|2021-12-31 02:34:00|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640918070000|2021-12-31 02:34:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1640918080000|2021-12-31 02:34:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640918090000|2021-12-31 02:34:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640918120000|2021-12-31 02:35:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640918130000|2021-12-31 02:35:30|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640918140000|2021-12-31 02:35:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640918150000|2021-12-31 02:35:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1640918160000|2021-12-31 02:36:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640918170000|2021-12-31 02:36:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|7
1640918180000|2021-12-31 02:36:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640918240000|2021-12-31 02:37:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640918260000|2021-12-31 02:37:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|13
1640918270000|2021-12-31 02:37:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640918280000|2021-12-31 02:38:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|14
1640918290000|2021-12-31 02:38:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|8
1640918300000|2021-12-31 02:38:20|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|6
1640918330000|2021-12-31 02:38:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640918340000|2021-12-31 02:39:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640918370000|2021-12-31 02:39:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1640918380000|2021-12-31 02:39:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640918400000|2021-12-31 02:40:00|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1640918440000|2021-12-31 02:40:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|6
1640918450000|2021-12-31 02:40:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640918460000|2021-12-31 02:41:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640918470000|2021-12-31 02:41:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640918480000|2021-12-31 02:41:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640918520000|2021-12-31 02:42:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640918540000|2021-12-31 02:42:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640918550000|2021-12-31 02:42:30|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|5
1640918560000|2021-12-31 02:42:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1640918570000|2021-12-31 02:42:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640918580000|2021-12-31 02:43:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640918590000|2021-12-31 02:43:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640918630000|2021-12-31 02:43:50|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|6
1640918650000|2021-12-31 02:44:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640918670000|2021-12-31 02:44:30|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|5
1640918700000|2021-12-31 02:45:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|9
1640918710000|2021-12-31 02:45:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640918720000|2021-12-31 02:45:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640918730000|2021-12-31 02:45:30|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640918750000|2021-12-31 02:45:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640918760000|2021-12-31 02:46:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640918800000|2021-12-31 02:46:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640918840000|2021-12-31 02:47:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1640918870000|2021-12-31 02:47:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|6
1640918880000|2021-12-31 02:48:00|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|9
1640918890000|2021-12-31 02:48:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640918910000|2021-12-31 02:48:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640918920000|2021-12-31 02:48:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640918930000|2021-12-31 02:48:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640918950000|2021-12-31 02:49:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640918970000|2021-12-31 02:49:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640918980000|2021-12-31 02:49:40|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640918990000|2021-12-31 02:49:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640919000000|2021-12-31 02:50:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1640919030000|2021-12-31 02:50:30|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640919040000|2021-12-31 02:50:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640919050000|2021-12-31 02:50:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640919060000|2021-12-31 02:51:00|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|8
1640919090000|2021-12-31 02:51:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640919120000|2021-12-31 02:52:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640919130000|2021-12-31 02:52:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640919150000|2021-12-31 02:52:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640919200000|2021-12-31 02:53:20|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640919230000|2021-12-31 02:53:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640919270000|2021-12-31 02:54:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640919290000|2021-12-31 02:54:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640919310000|2021-12-31 02:55:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640919370000|2021-12-31 02:56:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640919400000|2021-12-31 02:56:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640919410000|2021-12-31 02:56:50|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1640919420000|2021-12-31 02:57:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640919430000|2021-12-31 02:57:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640919440000|2021-12-31 02:57:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640919450000|2021-12-31 02:57:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919470000|2021-12-31 02:57:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640919500000|2021-12-31 02:58:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919550000|2021-12-31 02:59:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640919560000|2021-12-31 02:59:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919580000|2021-12-31 02:59:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640919600000|2021-12-31 03:00:00|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|5
1640919610000|2021-12-31 03:00:10|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|6
1640919640000|2021-12-31 03:00:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1640919660000|2021-12-31 03:01:00|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|8
1640919670000|2021-12-31 03:01:10|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|5
1640919690000|2021-12-31 03:01:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640919710000|2021-12-31 03:01:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919740000|2021-12-31 03:02:20|26.9|26.6|26.88|26.58|26.91|26.61|26.88|26.58|9
1640919750000|2021-12-31 03:02:30|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|5
1640919760000|2021-12-31 03:02:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640919770000|2021-12-31 03:02:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1640919780000|2021-12-31 03:03:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640919810000|2021-12-31 03:03:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640919820000|2021-12-31 03:03:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640919840000|2021-12-31 03:04:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919860000|2021-12-31 03:04:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640919870000|2021-12-31 03:04:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640919880000|2021-12-31 03:04:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640919910000|2021-12-31 03:05:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640919920000|2021-12-31 03:05:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640919930000|2021-12-31 03:05:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1640919970000|2021-12-31 03:06:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640919980000|2021-12-31 03:06:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|8
1640920000000|2021-12-31 03:06:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640920010000|2021-12-31 03:06:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640920070000|2021-12-31 03:07:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|18
1640920080000|2021-12-31 03:08:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1640920090000|2021-12-31 03:08:10|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1640920100000|2021-12-31 03:08:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|9
1640920110000|2021-12-31 03:08:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640920140000|2021-12-31 03:09:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640920200000|2021-12-31 03:10:00|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|5
1640920220000|2021-12-31 03:10:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640920230000|2021-12-31 03:10:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1640920240000|2021-12-31 03:10:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|6
1640920260000|2021-12-31 03:11:00|26.86|26.56|26.89|26.59|26.89|26.59|26.86|26.56|4
1640920270000|2021-12-31 03:11:10|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|6
1640920280000|2021-12-31 03:11:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640920290000|2021-12-31 03:11:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640920300000|2021-12-31 03:11:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640920320000|2021-12-31 03:12:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|9
1640920340000|2021-12-31 03:12:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640920350000|2021-12-31 03:12:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|7
1640920360000|2021-12-31 03:12:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640920370000|2021-12-31 03:12:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640920380000|2021-12-31 03:13:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640920400000|2021-12-31 03:13:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640920440000|2021-12-31 03:14:00|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1640920450000|2021-12-31 03:14:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1640920460000|2021-12-31 03:14:20|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|3
1640920470000|2021-12-31 03:14:30|26.83|26.53|26.84|26.54|26.84|26.54|26.82|26.52|9
1640920530000|2021-12-31 03:15:30|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|8
1640920540000|2021-12-31 03:15:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640920550000|2021-12-31 03:15:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640920560000|2021-12-31 03:16:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640920580000|2021-12-31 03:16:20|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1640920590000|2021-12-31 03:16:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1640920600000|2021-12-31 03:16:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1640920620000|2021-12-31 03:17:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640920660000|2021-12-31 03:17:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1640920670000|2021-12-31 03:17:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640920680000|2021-12-31 03:18:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640920690000|2021-12-31 03:18:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640920720000|2021-12-31 03:18:40|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1640920730000|2021-12-31 03:18:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640920750000|2021-12-31 03:19:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1640920760000|2021-12-31 03:19:20|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|4
1640920770000|2021-12-31 03:19:30|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640920780000|2021-12-31 03:19:40|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|3
1640920790000|2021-12-31 03:19:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640920800000|2021-12-31 03:20:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1640920810000|2021-12-31 03:20:10|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1640920830000|2021-12-31 03:20:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1640920840000|2021-12-31 03:20:40|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|9
1640920850000|2021-12-31 03:20:50|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|10
1640920860000|2021-12-31 03:21:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640920920000|2021-12-31 03:22:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640920930000|2021-12-31 03:22:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640920940000|2021-12-31 03:22:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1640920980000|2021-12-31 03:23:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640921020000|2021-12-31 03:23:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921030000|2021-12-31 03:23:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640921040000|2021-12-31 03:24:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640921120000|2021-12-31 03:25:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921130000|2021-12-31 03:25:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640921160000|2021-12-31 03:26:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640921170000|2021-12-31 03:26:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640921190000|2021-12-31 03:26:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640921200000|2021-12-31 03:26:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1640921210000|2021-12-31 03:26:50|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|9
1640921220000|2021-12-31 03:27:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1640921230000|2021-12-31 03:27:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1640921240000|2021-12-31 03:27:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1640921250000|2021-12-31 03:27:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|13
1640921260000|2021-12-31 03:27:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1640921270000|2021-12-31 03:27:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640921280000|2021-12-31 03:28:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921330000|2021-12-31 03:28:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640921440000|2021-12-31 03:30:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640921460000|2021-12-31 03:31:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1640921470000|2021-12-31 03:31:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640921510000|2021-12-31 03:31:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640921530000|2021-12-31 03:32:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921570000|2021-12-31 03:32:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640921580000|2021-12-31 03:33:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1640921590000|2021-12-31 03:33:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921650000|2021-12-31 03:34:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640921660000|2021-12-31 03:34:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640921860000|2021-12-31 03:37:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640921880000|2021-12-31 03:38:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|5
1640921890000|2021-12-31 03:38:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640921920000|2021-12-31 03:38:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1640921930000|2021-12-31 03:38:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640921940000|2021-12-31 03:39:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1640921990000|2021-12-31 03:39:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640922000000|2021-12-31 03:40:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640922060000|2021-12-31 03:41:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640922070000|2021-12-31 03:41:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640922120000|2021-12-31 03:42:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640922210000|2021-12-31 03:43:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640922230000|2021-12-31 03:43:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640922240000|2021-12-31 03:44:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640922250000|2021-12-31 03:44:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1640922260000|2021-12-31 03:44:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|16
1640922270000|2021-12-31 03:44:30|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|10
1640922280000|2021-12-31 03:44:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|10
1640922290000|2021-12-31 03:44:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640922300000|2021-12-31 03:45:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|10
1640922310000|2021-12-31 03:45:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640922330000|2021-12-31 03:45:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640922340000|2021-12-31 03:45:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640922410000|2021-12-31 03:46:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1640922420000|2021-12-31 03:47:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1640922430000|2021-12-31 03:47:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640922440000|2021-12-31 03:47:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640922450000|2021-12-31 03:47:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640922460000|2021-12-31 03:47:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640922480000|2021-12-31 03:48:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640922510000|2021-12-31 03:48:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640922530000|2021-12-31 03:48:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640922560000|2021-12-31 03:49:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640922570000|2021-12-31 03:49:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640922670000|2021-12-31 03:51:10|26.96|26.66|26.95|26.65|26.96|26.66|26.94|26.64|8
1640922750000|2021-12-31 03:52:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1640922760000|2021-12-31 03:52:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640922770000|2021-12-31 03:52:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|9
1640922780000|2021-12-31 03:53:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1640922790000|2021-12-31 03:53:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1640922800000|2021-12-31 03:53:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640922830000|2021-12-31 03:53:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640922850000|2021-12-31 03:54:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640922930000|2021-12-31 03:55:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1640922940000|2021-12-31 03:55:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640922950000|2021-12-31 03:55:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640922970000|2021-12-31 03:56:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640923000000|2021-12-31 03:56:40|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640923010000|2021-12-31 03:56:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640923020000|2021-12-31 03:57:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923030000|2021-12-31 03:57:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1640923040000|2021-12-31 03:57:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640923050000|2021-12-31 03:57:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640923070000|2021-12-31 03:57:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923080000|2021-12-31 03:58:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640923120000|2021-12-31 03:58:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923140000|2021-12-31 03:59:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640923150000|2021-12-31 03:59:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640923180000|2021-12-31 03:59:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640923200000|2021-12-31 04:00:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640923210000|2021-12-31 04:00:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640923220000|2021-12-31 04:00:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640923230000|2021-12-31 04:00:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640923240000|2021-12-31 04:00:40|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640923250000|2021-12-31 04:00:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923260000|2021-12-31 04:01:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640923280000|2021-12-31 04:01:20|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640923290000|2021-12-31 04:01:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1640923300000|2021-12-31 04:01:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640923360000|2021-12-31 04:02:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640923370000|2021-12-31 04:02:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1640923400000|2021-12-31 04:03:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1640923440000|2021-12-31 04:04:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640923450000|2021-12-31 04:04:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640923460000|2021-12-31 04:04:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1640923470000|2021-12-31 04:04:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1640923480000|2021-12-31 04:04:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1640923490000|2021-12-31 04:04:50|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|3
1640923520000|2021-12-31 04:05:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923530000|2021-12-31 04:05:30|26.95|26.65|27|26.7|27|26.7|26.95|26.65|3
1640923540000|2021-12-31 04:05:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640923550000|2021-12-31 04:05:50|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640923560000|2021-12-31 04:06:00|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1640923570000|2021-12-31 04:06:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640923600000|2021-12-31 04:06:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1640923630000|2021-12-31 04:07:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640923640000|2021-12-31 04:07:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1640923650000|2021-12-31 04:07:30|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|11
1640923660000|2021-12-31 04:07:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640923690000|2021-12-31 04:08:10|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640923710000|2021-12-31 04:08:30|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640923720000|2021-12-31 04:08:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640923730000|2021-12-31 04:08:50|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|10
1640923740000|2021-12-31 04:09:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640923750000|2021-12-31 04:09:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640923760000|2021-12-31 04:09:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640923780000|2021-12-31 04:09:40|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|7
1640923790000|2021-12-31 04:09:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640923860000|2021-12-31 04:11:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1640923870000|2021-12-31 04:11:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1640923880000|2021-12-31 04:11:20|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640923930000|2021-12-31 04:12:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640923940000|2021-12-31 04:12:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640923950000|2021-12-31 04:12:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640923960000|2021-12-31 04:12:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1640923970000|2021-12-31 04:12:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1640923980000|2021-12-31 04:13:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640923990000|2021-12-31 04:13:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640924000000|2021-12-31 04:13:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640924020000|2021-12-31 04:13:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640924040000|2021-12-31 04:14:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1640924090000|2021-12-31 04:14:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|11
1640924100000|2021-12-31 04:15:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640924110000|2021-12-31 04:15:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1640924120000|2021-12-31 04:15:20|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|9
1640924130000|2021-12-31 04:15:30|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|7
1640924140000|2021-12-31 04:15:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640924150000|2021-12-31 04:15:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1640924160000|2021-12-31 04:16:00|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|8
1640924200000|2021-12-31 04:16:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640924230000|2021-12-31 04:17:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640924240000|2021-12-31 04:17:20|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640924260000|2021-12-31 04:17:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640924270000|2021-12-31 04:17:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640924300000|2021-12-31 04:18:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640924310000|2021-12-31 04:18:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640924330000|2021-12-31 04:18:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640924370000|2021-12-31 04:19:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640924390000|2021-12-31 04:19:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|8
1640924400000|2021-12-31 04:20:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1640924410000|2021-12-31 04:20:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1640924430000|2021-12-31 04:20:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640924440000|2021-12-31 04:20:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640924450000|2021-12-31 04:20:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640924460000|2021-12-31 04:21:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640924470000|2021-12-31 04:21:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640924480000|2021-12-31 04:21:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|7
1640924490000|2021-12-31 04:21:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640924500000|2021-12-31 04:21:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640924530000|2021-12-31 04:22:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640924550000|2021-12-31 04:22:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1640924560000|2021-12-31 04:22:40|27.08|26.78|27.12|26.82|27.12|26.82|27.08|26.78|9
1640924570000|2021-12-31 04:22:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1640924580000|2021-12-31 04:23:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640924590000|2021-12-31 04:23:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640924600000|2021-12-31 04:23:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640924610000|2021-12-31 04:23:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640924630000|2021-12-31 04:23:50|27.11|26.81|27.11|26.81|27.11|26.81|27.09|26.79|5
1640924640000|2021-12-31 04:24:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640924670000|2021-12-31 04:24:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640924690000|2021-12-31 04:24:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640924700000|2021-12-31 04:25:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640924710000|2021-12-31 04:25:10|27.06|26.76|27.05|26.75|27.07|26.77|27.04|26.74|6
1640924720000|2021-12-31 04:25:20|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|3
1640924730000|2021-12-31 04:25:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640924750000|2021-12-31 04:25:50|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640924760000|2021-12-31 04:26:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640924780000|2021-12-31 04:26:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1640924790000|2021-12-31 04:26:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1640924810000|2021-12-31 04:26:50|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|4
1640924820000|2021-12-31 04:27:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1640924830000|2021-12-31 04:27:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640924840000|2021-12-31 04:27:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640924850000|2021-12-31 04:27:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1640924860000|2021-12-31 04:27:40|27.13|26.83|27.11|26.81|27.13|26.83|27.1|26.8|5
1640924870000|2021-12-31 04:27:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1640924890000|2021-12-31 04:28:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640924930000|2021-12-31 04:28:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1640924940000|2021-12-31 04:29:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1640924980000|2021-12-31 04:29:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640924990000|2021-12-31 04:29:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640925000000|2021-12-31 04:30:00|27.11|26.81|27.1|26.8|27.12|26.82|27.1|26.8|4
1640925020000|2021-12-31 04:30:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640925030000|2021-12-31 04:30:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640925040000|2021-12-31 04:30:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640925060000|2021-12-31 04:31:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640925070000|2021-12-31 04:31:10|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640925080000|2021-12-31 04:31:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640925100000|2021-12-31 04:31:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640925120000|2021-12-31 04:32:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|7
1640925130000|2021-12-31 04:32:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1640925140000|2021-12-31 04:32:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640925150000|2021-12-31 04:32:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640925160000|2021-12-31 04:32:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640925200000|2021-12-31 04:33:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1640925210000|2021-12-31 04:33:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640925220000|2021-12-31 04:33:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640925230000|2021-12-31 04:33:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640925260000|2021-12-31 04:34:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640925270000|2021-12-31 04:34:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640925280000|2021-12-31 04:34:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640925330000|2021-12-31 04:35:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640925390000|2021-12-31 04:36:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640925400000|2021-12-31 04:36:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640925410000|2021-12-31 04:36:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640925420000|2021-12-31 04:37:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640925430000|2021-12-31 04:37:10|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640925440000|2021-12-31 04:37:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640925450000|2021-12-31 04:37:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640925480000|2021-12-31 04:38:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640925490000|2021-12-31 04:38:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1640925500000|2021-12-31 04:38:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640925540000|2021-12-31 04:39:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640925550000|2021-12-31 04:39:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640925580000|2021-12-31 04:39:40|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|6
1640925590000|2021-12-31 04:39:50|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|4
1640925600000|2021-12-31 04:40:00|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1640925610000|2021-12-31 04:40:10|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640925620000|2021-12-31 04:40:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640925630000|2021-12-31 04:40:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640925640000|2021-12-31 04:40:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640925660000|2021-12-31 04:41:00|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1640925680000|2021-12-31 04:41:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1640925690000|2021-12-31 04:41:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640925700000|2021-12-31 04:41:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1640925710000|2021-12-31 04:41:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640925770000|2021-12-31 04:42:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640925780000|2021-12-31 04:43:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640925850000|2021-12-31 04:44:10|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1640925860000|2021-12-31 04:44:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640925890000|2021-12-31 04:44:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640925900000|2021-12-31 04:45:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640925930000|2021-12-31 04:45:30|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|2
1640925960000|2021-12-31 04:46:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640926070000|2021-12-31 04:47:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640926090000|2021-12-31 04:48:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640926100000|2021-12-31 04:48:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640926110000|2021-12-31 04:48:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|7
1640926150000|2021-12-31 04:49:10|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1640926180000|2021-12-31 04:49:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640926190000|2021-12-31 04:49:50|27.11|26.81|27.08|26.78|27.11|26.81|27.08|26.78|4
1640926200000|2021-12-31 04:50:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640926210000|2021-12-31 04:50:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640926220000|2021-12-31 04:50:20|27.08|26.78|27.08|26.78|27.08|26.78|27.06|26.76|6
1640926230000|2021-12-31 04:50:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640926240000|2021-12-31 04:50:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|10
1640926290000|2021-12-31 04:51:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640926300000|2021-12-31 04:51:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640926310000|2021-12-31 04:51:50|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|5
1640926320000|2021-12-31 04:52:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|7
1640926330000|2021-12-31 04:52:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1640926340000|2021-12-31 04:52:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1640926350000|2021-12-31 04:52:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640926380000|2021-12-31 04:53:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640926390000|2021-12-31 04:53:10|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|9
1640926400000|2021-12-31 04:53:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640926420000|2021-12-31 04:53:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640926430000|2021-12-31 04:53:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640926440000|2021-12-31 04:54:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640926500000|2021-12-31 04:55:00|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|2
1640926560000|2021-12-31 04:56:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1640926570000|2021-12-31 04:56:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640926580000|2021-12-31 04:56:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640926590000|2021-12-31 04:56:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640926600000|2021-12-31 04:56:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640926610000|2021-12-31 04:56:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640926620000|2021-12-31 04:57:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640926630000|2021-12-31 04:57:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640926690000|2021-12-31 04:58:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640926700000|2021-12-31 04:58:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1640926730000|2021-12-31 04:58:50|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640926780000|2021-12-31 04:59:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640926800000|2021-12-31 05:00:00|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|3
1640926810000|2021-12-31 05:00:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640926820000|2021-12-31 05:00:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640926830000|2021-12-31 05:00:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|9
1640926850000|2021-12-31 05:00:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640926860000|2021-12-31 05:01:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|11
1640926870000|2021-12-31 05:01:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1640926880000|2021-12-31 05:01:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640926890000|2021-12-31 05:01:30|27.1|26.8|27.17|26.87|27.17|26.87|27.1|26.8|7
1640926900000|2021-12-31 05:01:40|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|7
1640926920000|2021-12-31 05:02:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1640926930000|2021-12-31 05:02:10|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|11
1640926940000|2021-12-31 05:02:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1640926950000|2021-12-31 05:02:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1640926960000|2021-12-31 05:02:40|27.16|26.86|27.15|26.85|27.16|26.86|27.14|26.84|4
1640926970000|2021-12-31 05:02:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|11
1640926980000|2021-12-31 05:03:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640927000000|2021-12-31 05:03:20|27.14|26.84|27.12|26.82|27.15|26.85|27.12|26.82|7
1640927010000|2021-12-31 05:03:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1640927020000|2021-12-31 05:03:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1640927030000|2021-12-31 05:03:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1640927040000|2021-12-31 05:04:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1640927050000|2021-12-31 05:04:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1640927070000|2021-12-31 05:04:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1640927100000|2021-12-31 05:05:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1640927110000|2021-12-31 05:05:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927120000|2021-12-31 05:05:20|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|8
1640927130000|2021-12-31 05:05:30|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1640927140000|2021-12-31 05:05:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927170000|2021-12-31 05:06:10|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|3
1640927240000|2021-12-31 05:07:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|9
1640927250000|2021-12-31 05:07:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1640927260000|2021-12-31 05:07:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640927280000|2021-12-31 05:08:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640927290000|2021-12-31 05:08:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1640927330000|2021-12-31 05:08:50|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1640927370000|2021-12-31 05:09:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640927390000|2021-12-31 05:09:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|11
1640927400000|2021-12-31 05:10:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640927430000|2021-12-31 05:10:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640927440000|2021-12-31 05:10:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640927450000|2021-12-31 05:10:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1640927460000|2021-12-31 05:11:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640927470000|2021-12-31 05:11:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640927480000|2021-12-31 05:11:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640927500000|2021-12-31 05:11:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640927530000|2021-12-31 05:12:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640927590000|2021-12-31 05:13:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|14
1640927600000|2021-12-31 05:13:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1640927610000|2021-12-31 05:13:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1640927620000|2021-12-31 05:13:40|27.09|26.79|27.12|26.82|27.12|26.82|27.09|26.79|6
1640927630000|2021-12-31 05:13:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640927650000|2021-12-31 05:14:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640927660000|2021-12-31 05:14:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640927670000|2021-12-31 05:14:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|7
1640927680000|2021-12-31 05:14:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640927700000|2021-12-31 05:15:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927730000|2021-12-31 05:15:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640927740000|2021-12-31 05:15:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640927750000|2021-12-31 05:15:50|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640927790000|2021-12-31 05:16:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927800000|2021-12-31 05:16:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640927810000|2021-12-31 05:16:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927840000|2021-12-31 05:17:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1640927850000|2021-12-31 05:17:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|10
1640927890000|2021-12-31 05:18:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640927930000|2021-12-31 05:18:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640927950000|2021-12-31 05:19:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640927970000|2021-12-31 05:19:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640928120000|2021-12-31 05:22:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640928140000|2021-12-31 05:22:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640928170000|2021-12-31 05:22:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640928190000|2021-12-31 05:23:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640928200000|2021-12-31 05:23:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640928260000|2021-12-31 05:24:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640928280000|2021-12-31 05:24:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640928290000|2021-12-31 05:24:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640928300000|2021-12-31 05:25:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640928330000|2021-12-31 05:25:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640928370000|2021-12-31 05:26:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640928390000|2021-12-31 05:26:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1640928400000|2021-12-31 05:26:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640928410000|2021-12-31 05:26:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640928420000|2021-12-31 05:27:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640928430000|2021-12-31 05:27:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640928440000|2021-12-31 05:27:20|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640928490000|2021-12-31 05:28:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1640928530000|2021-12-31 05:28:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640928540000|2021-12-31 05:29:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640928550000|2021-12-31 05:29:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640928570000|2021-12-31 05:29:30|27.03|26.73|27.05|26.75|27.05|26.75|27.02|26.72|4
1640928610000|2021-12-31 05:30:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640928620000|2021-12-31 05:30:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1640928630000|2021-12-31 05:30:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640928650000|2021-12-31 05:30:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640928660000|2021-12-31 05:31:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1640928670000|2021-12-31 05:31:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640928680000|2021-12-31 05:31:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|7
1640928690000|2021-12-31 05:31:30|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|11
1640928700000|2021-12-31 05:31:40|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|9
1640928710000|2021-12-31 05:31:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|11
1640928720000|2021-12-31 05:32:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640928750000|2021-12-31 05:32:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640928770000|2021-12-31 05:32:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640928790000|2021-12-31 05:33:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640928800000|2021-12-31 05:33:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640928820000|2021-12-31 05:33:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640928830000|2021-12-31 05:33:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640928840000|2021-12-31 05:34:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640928850000|2021-12-31 05:34:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640928890000|2021-12-31 05:34:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640928940000|2021-12-31 05:35:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640928950000|2021-12-31 05:35:50|27.03|26.73|27.03|26.73|27.03|26.73|27.01|26.71|5
1640928960000|2021-12-31 05:36:00|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640929000000|2021-12-31 05:36:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640929030000|2021-12-31 05:37:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640929040000|2021-12-31 05:37:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640929060000|2021-12-31 05:37:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1640929070000|2021-12-31 05:37:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640929120000|2021-12-31 05:38:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1640929130000|2021-12-31 05:38:50|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1640929140000|2021-12-31 05:39:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640929160000|2021-12-31 05:39:20|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640929170000|2021-12-31 05:39:30|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|3
1640929180000|2021-12-31 05:39:40|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640929190000|2021-12-31 05:39:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1640929200000|2021-12-31 05:40:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1640929230000|2021-12-31 05:40:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|9
1640929240000|2021-12-31 05:40:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640929250000|2021-12-31 05:40:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640929310000|2021-12-31 05:41:50|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|6
1640929320000|2021-12-31 05:42:00|27.06|26.76|27.05|26.75|27.06|26.76|27.04|26.74|8
1640929330000|2021-12-31 05:42:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640929340000|2021-12-31 05:42:20|27.07|26.77|27.09|26.79|27.09|26.79|27.06|26.76|5
1640929350000|2021-12-31 05:42:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640929390000|2021-12-31 05:43:10|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|4
1640929400000|2021-12-31 05:43:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640929410000|2021-12-31 05:43:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1640929440000|2021-12-31 05:44:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1640929450000|2021-12-31 05:44:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640929460000|2021-12-31 05:44:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640929470000|2021-12-31 05:44:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640929480000|2021-12-31 05:44:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640929510000|2021-12-31 05:45:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1640929520000|2021-12-31 05:45:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1640929530000|2021-12-31 05:45:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640929570000|2021-12-31 05:46:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640929590000|2021-12-31 05:46:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640929600000|2021-12-31 05:46:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640929620000|2021-12-31 05:47:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640929640000|2021-12-31 05:47:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640929680000|2021-12-31 05:48:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640929700000|2021-12-31 05:48:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|7
1640929710000|2021-12-31 05:48:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640929720000|2021-12-31 05:48:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640929750000|2021-12-31 05:49:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640929760000|2021-12-31 05:49:20|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|10
1640929770000|2021-12-31 05:49:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1640929780000|2021-12-31 05:49:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640929830000|2021-12-31 05:50:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640929840000|2021-12-31 05:50:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640929860000|2021-12-31 05:51:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640929870000|2021-12-31 05:51:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640929880000|2021-12-31 05:51:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640929890000|2021-12-31 05:51:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640929900000|2021-12-31 05:51:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640929910000|2021-12-31 05:51:50|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1640929920000|2021-12-31 05:52:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640929960000|2021-12-31 05:52:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640930050000|2021-12-31 05:54:10|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|7
1640930060000|2021-12-31 05:54:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640930070000|2021-12-31 05:54:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640930080000|2021-12-31 05:54:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640930090000|2021-12-31 05:54:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640930100000|2021-12-31 05:55:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640930110000|2021-12-31 05:55:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640930120000|2021-12-31 05:55:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640930130000|2021-12-31 05:55:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640930170000|2021-12-31 05:56:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640930180000|2021-12-31 05:56:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640930240000|2021-12-31 05:57:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640930260000|2021-12-31 05:57:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640930310000|2021-12-31 05:58:30|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|5
1640930330000|2021-12-31 05:58:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640930340000|2021-12-31 05:59:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640930350000|2021-12-31 05:59:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640930400000|2021-12-31 06:00:00|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1640930410000|2021-12-31 06:00:10|27|26.7|27|26.7|27.01|26.71|27|26.7|9
1640930470000|2021-12-31 06:01:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640930480000|2021-12-31 06:01:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640930490000|2021-12-31 06:01:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|11
1640930500000|2021-12-31 06:01:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640930530000|2021-12-31 06:02:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|7
1640930540000|2021-12-31 06:02:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640930550000|2021-12-31 06:02:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640930570000|2021-12-31 06:02:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640930580000|2021-12-31 06:03:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640930590000|2021-12-31 06:03:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640930600000|2021-12-31 06:03:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640930650000|2021-12-31 06:04:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1640930660000|2021-12-31 06:04:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1640930700000|2021-12-31 06:05:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640930710000|2021-12-31 06:05:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640930740000|2021-12-31 06:05:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1640930750000|2021-12-31 06:05:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1640930760000|2021-12-31 06:06:00|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1640930770000|2021-12-31 06:06:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1640930810000|2021-12-31 06:06:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640930820000|2021-12-31 06:07:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1640930830000|2021-12-31 06:07:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1640930840000|2021-12-31 06:07:20|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1640930860000|2021-12-31 06:07:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1640930870000|2021-12-31 06:07:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640930880000|2021-12-31 06:08:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640930900000|2021-12-31 06:08:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640930910000|2021-12-31 06:08:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640930920000|2021-12-31 06:08:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640930940000|2021-12-31 06:09:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1640930960000|2021-12-31 06:09:20|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|6
1640930970000|2021-12-31 06:09:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1640930990000|2021-12-31 06:09:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640931000000|2021-12-31 06:10:00|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|6
1640931020000|2021-12-31 06:10:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1640931030000|2021-12-31 06:10:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|7
1640931040000|2021-12-31 06:10:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1640931060000|2021-12-31 06:11:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1640931070000|2021-12-31 06:11:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640931100000|2021-12-31 06:11:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1640931120000|2021-12-31 06:12:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640931160000|2021-12-31 06:12:40|26.97|26.67|27|26.7|27|26.7|26.97|26.67|6
1640931170000|2021-12-31 06:12:50|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640931180000|2021-12-31 06:13:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|15
1640931190000|2021-12-31 06:13:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640931200000|2021-12-31 06:13:20|26.97|26.67|26.97|26.67|26.99|26.69|26.97|26.67|5
1640931210000|2021-12-31 06:13:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1640931220000|2021-12-31 06:13:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1640931230000|2021-12-31 06:13:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640931240000|2021-12-31 06:14:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640931250000|2021-12-31 06:14:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640931260000|2021-12-31 06:14:20|27|26.7|27.03|26.73|27.04|26.74|27|26.7|8
1640931270000|2021-12-31 06:14:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640931280000|2021-12-31 06:14:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640931290000|2021-12-31 06:14:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640931300000|2021-12-31 06:15:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640931310000|2021-12-31 06:15:10|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1640931320000|2021-12-31 06:15:20|27.02|26.72|27|26.7|27.03|26.73|27|26.7|15
1640931330000|2021-12-31 06:15:30|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640931340000|2021-12-31 06:15:40|26.98|26.68|26.95|26.65|26.98|26.68|26.95|26.65|6
1640931350000|2021-12-31 06:15:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1640931360000|2021-12-31 06:16:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1640931370000|2021-12-31 06:16:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640931380000|2021-12-31 06:16:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640931390000|2021-12-31 06:16:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640931400000|2021-12-31 06:16:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640931440000|2021-12-31 06:17:20|26.98|26.68|26.96|26.66|26.98|26.68|26.96|26.66|5
1640931470000|2021-12-31 06:17:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1640931480000|2021-12-31 06:18:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640931500000|2021-12-31 06:18:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640931510000|2021-12-31 06:18:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640931520000|2021-12-31 06:18:40|27.02|26.72|27.03|26.73|27.04|26.74|27.02|26.72|4
1640931530000|2021-12-31 06:18:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1640931540000|2021-12-31 06:19:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1640931560000|2021-12-31 06:19:20|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640931570000|2021-12-31 06:19:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|10
1640931600000|2021-12-31 06:20:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640931610000|2021-12-31 06:20:10|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|5
1640931620000|2021-12-31 06:20:20|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|4
1640931630000|2021-12-31 06:20:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640931640000|2021-12-31 06:20:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640931650000|2021-12-31 06:20:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640931670000|2021-12-31 06:21:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640931680000|2021-12-31 06:21:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640931700000|2021-12-31 06:21:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640931710000|2021-12-31 06:21:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640931720000|2021-12-31 06:22:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640931730000|2021-12-31 06:22:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640931740000|2021-12-31 06:22:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640931760000|2021-12-31 06:22:40|27.05|26.75|27.07|26.77|27.07|26.77|27.05|26.75|5
1640931770000|2021-12-31 06:22:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640931780000|2021-12-31 06:23:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640931790000|2021-12-31 06:23:10|27.05|26.75|26.99|26.69|27.05|26.75|26.99|26.69|10
1640931800000|2021-12-31 06:23:20|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1640931810000|2021-12-31 06:23:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640931820000|2021-12-31 06:23:40|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|5
1640931830000|2021-12-31 06:23:50|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|4
1640931840000|2021-12-31 06:24:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640931850000|2021-12-31 06:24:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|9
1640931860000|2021-12-31 06:24:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640931870000|2021-12-31 06:24:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640931880000|2021-12-31 06:24:40|27.07|26.77|27.06|26.76|27.07|26.77|27.05|26.75|8
1640931910000|2021-12-31 06:25:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640931920000|2021-12-31 06:25:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1640931930000|2021-12-31 06:25:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640931960000|2021-12-31 06:26:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640931980000|2021-12-31 06:26:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640931990000|2021-12-31 06:26:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640932000000|2021-12-31 06:26:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640932010000|2021-12-31 06:26:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640932020000|2021-12-31 06:27:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1640932030000|2021-12-31 06:27:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640932040000|2021-12-31 06:27:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640932090000|2021-12-31 06:28:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640932100000|2021-12-31 06:28:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640932120000|2021-12-31 06:28:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640932130000|2021-12-31 06:28:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640932150000|2021-12-31 06:29:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640932170000|2021-12-31 06:29:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640932180000|2021-12-31 06:29:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640932190000|2021-12-31 06:29:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640932200000|2021-12-31 06:30:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640932210000|2021-12-31 06:30:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640932220000|2021-12-31 06:30:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932240000|2021-12-31 06:30:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640932250000|2021-12-31 06:30:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|9
1640932260000|2021-12-31 06:31:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1640932330000|2021-12-31 06:32:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640932360000|2021-12-31 06:32:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1640932390000|2021-12-31 06:33:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1640932400000|2021-12-31 06:33:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1640932410000|2021-12-31 06:33:30|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640932420000|2021-12-31 06:33:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1640932430000|2021-12-31 06:33:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1640932440000|2021-12-31 06:34:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640932450000|2021-12-31 06:34:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640932460000|2021-12-31 06:34:20|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640932530000|2021-12-31 06:35:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1640932540000|2021-12-31 06:35:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|8
1640932550000|2021-12-31 06:35:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640932560000|2021-12-31 06:36:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640932630000|2021-12-31 06:37:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932640000|2021-12-31 06:37:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640932650000|2021-12-31 06:37:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932660000|2021-12-31 06:37:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640932680000|2021-12-31 06:38:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1640932690000|2021-12-31 06:38:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640932770000|2021-12-31 06:39:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932820000|2021-12-31 06:40:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932830000|2021-12-31 06:40:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1640932840000|2021-12-31 06:40:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640932850000|2021-12-31 06:40:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1640932880000|2021-12-31 06:41:20|27.03|26.73|27.04|26.74|27.05|26.75|27.03|26.73|4
1640932890000|2021-12-31 06:41:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640932900000|2021-12-31 06:41:40|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|4
1640932910000|2021-12-31 06:41:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640932930000|2021-12-31 06:42:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640932940000|2021-12-31 06:42:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640932990000|2021-12-31 06:43:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640933000000|2021-12-31 06:43:20|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640933020000|2021-12-31 06:43:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1640933030000|2021-12-31 06:43:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1640933040000|2021-12-31 06:44:00|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1640933050000|2021-12-31 06:44:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1640933090000|2021-12-31 06:44:50|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1640933100000|2021-12-31 06:45:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|8
1640933110000|2021-12-31 06:45:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1640933120000|2021-12-31 06:45:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640933200000|2021-12-31 06:46:40|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|6
1640933210000|2021-12-31 06:46:50|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640933240000|2021-12-31 06:47:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640933290000|2021-12-31 06:48:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640933310000|2021-12-31 06:48:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640933340000|2021-12-31 06:49:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640933350000|2021-12-31 06:49:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640933360000|2021-12-31 06:49:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640933380000|2021-12-31 06:49:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640933400000|2021-12-31 06:50:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640933410000|2021-12-31 06:50:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1640933450000|2021-12-31 06:50:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640933460000|2021-12-31 06:51:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640933480000|2021-12-31 06:51:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640933490000|2021-12-31 06:51:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1640933550000|2021-12-31 06:52:30|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1640933560000|2021-12-31 06:52:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1640933570000|2021-12-31 06:52:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640933580000|2021-12-31 06:53:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640933590000|2021-12-31 06:53:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640933600000|2021-12-31 06:53:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1640933650000|2021-12-31 06:54:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640933660000|2021-12-31 06:54:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|6
1640933670000|2021-12-31 06:54:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640933680000|2021-12-31 06:54:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640933690000|2021-12-31 06:54:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640933760000|2021-12-31 06:56:00|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|7
1640933770000|2021-12-31 06:56:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640933810000|2021-12-31 06:56:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1640933820000|2021-12-31 06:57:00|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|5
1640933830000|2021-12-31 06:57:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1640933840000|2021-12-31 06:57:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640933860000|2021-12-31 06:57:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640933870000|2021-12-31 06:57:50|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|10
1640933880000|2021-12-31 06:58:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1640933890000|2021-12-31 06:58:10|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1640933900000|2021-12-31 06:58:20|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|4
1640933940000|2021-12-31 06:59:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640933960000|2021-12-31 06:59:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1640933970000|2021-12-31 06:59:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640933990000|2021-12-31 06:59:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640934000000|2021-12-31 07:00:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640934010000|2021-12-31 07:00:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640934020000|2021-12-31 07:00:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1640934040000|2021-12-31 07:00:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640934050000|2021-12-31 07:00:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640934080000|2021-12-31 07:01:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640934100000|2021-12-31 07:01:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640934120000|2021-12-31 07:02:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1640934130000|2021-12-31 07:02:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1640934140000|2021-12-31 07:02:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640934170000|2021-12-31 07:02:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640934180000|2021-12-31 07:03:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1640934240000|2021-12-31 07:04:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640934250000|2021-12-31 07:04:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1640934420000|2021-12-31 07:07:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1640934430000|2021-12-31 07:07:10|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640934480000|2021-12-31 07:08:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640934490000|2021-12-31 07:08:10|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|3
1640934530000|2021-12-31 07:08:50|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|9
1640934550000|2021-12-31 07:09:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640934580000|2021-12-31 07:09:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640934610000|2021-12-31 07:10:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640934620000|2021-12-31 07:10:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1640934640000|2021-12-31 07:10:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1640934660000|2021-12-31 07:11:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640934670000|2021-12-31 07:11:10|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640934700000|2021-12-31 07:11:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640934710000|2021-12-31 07:11:50|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1640934720000|2021-12-31 07:12:00|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1640934740000|2021-12-31 07:12:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640934750000|2021-12-31 07:12:30|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1640934760000|2021-12-31 07:12:40|27.01|26.71|26.98|26.68|27.01|26.71|26.98|26.68|6
1640934770000|2021-12-31 07:12:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640934790000|2021-12-31 07:13:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640934810000|2021-12-31 07:13:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1640934820000|2021-12-31 07:13:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640934830000|2021-12-31 07:13:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640934850000|2021-12-31 07:14:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640934860000|2021-12-31 07:14:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640934870000|2021-12-31 07:14:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640934910000|2021-12-31 07:15:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640934920000|2021-12-31 07:15:20|26.92|26.62|26.95|26.65|26.95|26.65|26.92|26.62|5
1640934930000|2021-12-31 07:15:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1640934940000|2021-12-31 07:15:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640934950000|2021-12-31 07:15:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1640934990000|2021-12-31 07:16:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|5
1640935010000|2021-12-31 07:16:50|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1640935020000|2021-12-31 07:17:00|26.94|26.64|26.96|26.66|26.96|26.66|26.93|26.63|7
1640935030000|2021-12-31 07:17:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640935040000|2021-12-31 07:17:20|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|3
1640935050000|2021-12-31 07:17:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1640935080000|2021-12-31 07:18:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640935090000|2021-12-31 07:18:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1640935100000|2021-12-31 07:18:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1640935110000|2021-12-31 07:18:30|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|3
1640935120000|2021-12-31 07:18:40|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1640935130000|2021-12-31 07:18:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1640935140000|2021-12-31 07:19:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640935150000|2021-12-31 07:19:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640935190000|2021-12-31 07:19:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640935200000|2021-12-31 07:20:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640935210000|2021-12-31 07:20:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1640935260000|2021-12-31 07:21:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1640935270000|2021-12-31 07:21:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1640935290000|2021-12-31 07:21:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640935300000|2021-12-31 07:21:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640935310000|2021-12-31 07:21:50|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|4
1640935320000|2021-12-31 07:22:00|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640935330000|2021-12-31 07:22:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640935340000|2021-12-31 07:22:20|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|9
1640935360000|2021-12-31 07:22:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640935370000|2021-12-31 07:22:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640935380000|2021-12-31 07:23:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1640935390000|2021-12-31 07:23:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640935400000|2021-12-31 07:23:20|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1640935410000|2021-12-31 07:23:30|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|7
1640935440000|2021-12-31 07:24:00|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|4
1640935460000|2021-12-31 07:24:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1640935470000|2021-12-31 07:24:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1640935500000|2021-12-31 07:25:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640935520000|2021-12-31 07:25:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640935570000|2021-12-31 07:26:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640935590000|2021-12-31 07:26:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1640935630000|2021-12-31 07:27:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1640935640000|2021-12-31 07:27:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640935660000|2021-12-31 07:27:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640935670000|2021-12-31 07:27:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640935680000|2021-12-31 07:28:00|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|11
1640935690000|2021-12-31 07:28:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640935720000|2021-12-31 07:28:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1640935730000|2021-12-31 07:28:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1640935750000|2021-12-31 07:29:10|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1640935770000|2021-12-31 07:29:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640935780000|2021-12-31 07:29:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|7
1640935790000|2021-12-31 07:29:50|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|10
1640935800000|2021-12-31 07:30:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640935810000|2021-12-31 07:30:10|26.86|26.56|26.87|26.57|26.88|26.58|26.86|26.56|8
1640935820000|2021-12-31 07:30:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640935830000|2021-12-31 07:30:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640935840000|2021-12-31 07:30:40|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|4
1640935850000|2021-12-31 07:30:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640935860000|2021-12-31 07:31:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1640935870000|2021-12-31 07:31:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1640935900000|2021-12-31 07:31:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640935910000|2021-12-31 07:31:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1640935920000|2021-12-31 07:32:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640935930000|2021-12-31 07:32:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640935940000|2021-12-31 07:32:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640935950000|2021-12-31 07:32:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1640935960000|2021-12-31 07:32:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640935980000|2021-12-31 07:33:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1640935990000|2021-12-31 07:33:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1640936020000|2021-12-31 07:33:40|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640936060000|2021-12-31 07:34:20|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640936070000|2021-12-31 07:34:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1640936080000|2021-12-31 07:34:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640936100000|2021-12-31 07:35:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640936110000|2021-12-31 07:35:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640936120000|2021-12-31 07:35:20|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640936140000|2021-12-31 07:35:40|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1640936150000|2021-12-31 07:35:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1640936180000|2021-12-31 07:36:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640936190000|2021-12-31 07:36:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1640936200000|2021-12-31 07:36:40|26.82|26.52|26.83|26.53|26.83|26.53|26.81|26.51|6
1640936210000|2021-12-31 07:36:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640936220000|2021-12-31 07:37:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640936230000|2021-12-31 07:37:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640936240000|2021-12-31 07:37:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1640936250000|2021-12-31 07:37:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1640936280000|2021-12-31 07:38:00|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1640936350000|2021-12-31 07:39:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640936360000|2021-12-31 07:39:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640936370000|2021-12-31 07:39:30|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1640936380000|2021-12-31 07:39:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1640936390000|2021-12-31 07:39:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640936400000|2021-12-31 07:40:00|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|6
1640936410000|2021-12-31 07:40:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640936420000|2021-12-31 07:40:20|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|11
1640936430000|2021-12-31 07:40:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1640936450000|2021-12-31 07:40:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640936480000|2021-12-31 07:41:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640936490000|2021-12-31 07:41:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640936500000|2021-12-31 07:41:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1640936510000|2021-12-31 07:41:50|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|4
1640936520000|2021-12-31 07:42:00|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1640936540000|2021-12-31 07:42:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640936550000|2021-12-31 07:42:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640936560000|2021-12-31 07:42:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640936570000|2021-12-31 07:42:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1640936580000|2021-12-31 07:43:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640936600000|2021-12-31 07:43:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1640936640000|2021-12-31 07:44:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640936660000|2021-12-31 07:44:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1640936670000|2021-12-31 07:44:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640936680000|2021-12-31 07:44:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1640936690000|2021-12-31 07:44:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1640936710000|2021-12-31 07:45:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640936720000|2021-12-31 07:45:20|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1640936730000|2021-12-31 07:45:30|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|6
1640936740000|2021-12-31 07:45:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640936780000|2021-12-31 07:46:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1640936790000|2021-12-31 07:46:30|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|7
1640936830000|2021-12-31 07:47:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640936840000|2021-12-31 07:47:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1640936870000|2021-12-31 07:47:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640936880000|2021-12-31 07:48:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640936900000|2021-12-31 07:48:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640936910000|2021-12-31 07:48:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640936920000|2021-12-31 07:48:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1640936930000|2021-12-31 07:48:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1640936940000|2021-12-31 07:49:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1640936950000|2021-12-31 07:49:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640936970000|2021-12-31 07:49:30|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640937040000|2021-12-31 07:50:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1640937060000|2021-12-31 07:51:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640937070000|2021-12-31 07:51:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1640937080000|2021-12-31 07:51:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1640937090000|2021-12-31 07:51:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1640937100000|2021-12-31 07:51:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1640937110000|2021-12-31 07:51:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1640937120000|2021-12-31 07:52:00|26.81|26.51|26.83|26.53|26.84|26.54|26.81|26.51|5
1640937130000|2021-12-31 07:52:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1640937140000|2021-12-31 07:52:20|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640937180000|2021-12-31 07:53:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640937200000|2021-12-31 07:53:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640937210000|2021-12-31 07:53:30|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640937230000|2021-12-31 07:53:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640937240000|2021-12-31 07:54:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|8
1640937280000|2021-12-31 07:54:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1640937290000|2021-12-31 07:54:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1640937300000|2021-12-31 07:55:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640937320000|2021-12-31 07:55:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1640937450000|2021-12-31 07:57:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1640937460000|2021-12-31 07:57:40|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|8
1640937480000|2021-12-31 07:58:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|10
1640937510000|2021-12-31 07:58:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1640937520000|2021-12-31 07:58:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|9
1640937530000|2021-12-31 07:58:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640937550000|2021-12-31 07:59:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1640937560000|2021-12-31 07:59:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1640937570000|2021-12-31 07:59:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1640937580000|2021-12-31 07:59:40|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|3
1640937590000|2021-12-31 07:59:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1640937600000|2021-12-31 08:00:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1640937610000|2021-12-31 08:00:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1640937620000|2021-12-31 08:00:20|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|9
1640937630000|2021-12-31 08:00:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1640937640000|2021-12-31 08:00:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640937650000|2021-12-31 08:00:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640937660000|2021-12-31 08:01:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640937670000|2021-12-31 08:01:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1640937680000|2021-12-31 08:01:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1640937690000|2021-12-31 08:01:30|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1640937700000|2021-12-31 08:01:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640937720000|2021-12-31 08:02:00|26.94|26.64|26.93|26.63|26.95|26.65|26.93|26.63|4
1640937730000|2021-12-31 08:02:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640937760000|2021-12-31 08:02:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1640937770000|2021-12-31 08:02:50|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|9
1640937780000|2021-12-31 08:03:00|26.96|26.66|26.96|26.66|26.97|26.67|26.94|26.64|11
1640937790000|2021-12-31 08:03:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1640937810000|2021-12-31 08:03:30|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1640937820000|2021-12-31 08:03:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|12
1640937830000|2021-12-31 08:03:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640937840000|2021-12-31 08:04:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640937850000|2021-12-31 08:04:10|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|9
1640937860000|2021-12-31 08:04:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640937870000|2021-12-31 08:04:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1640937920000|2021-12-31 08:05:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640937930000|2021-12-31 08:05:30|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1640937940000|2021-12-31 08:05:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640937970000|2021-12-31 08:06:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1640937980000|2021-12-31 08:06:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|8
1640937990000|2021-12-31 08:06:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640938000000|2021-12-31 08:06:40|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1640938010000|2021-12-31 08:06:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640938100000|2021-12-31 08:08:20|27|26.7|26.99|26.69|27.01|26.71|26.99|26.69|8
1640938110000|2021-12-31 08:08:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640938150000|2021-12-31 08:09:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|9
1640938180000|2021-12-31 08:09:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640938190000|2021-12-31 08:09:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640938200000|2021-12-31 08:10:00|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640938210000|2021-12-31 08:10:10|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640938220000|2021-12-31 08:10:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640938230000|2021-12-31 08:10:30|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1640938270000|2021-12-31 08:11:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1640938280000|2021-12-31 08:11:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1640938290000|2021-12-31 08:11:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640938300000|2021-12-31 08:11:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1640938320000|2021-12-31 08:12:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1640938330000|2021-12-31 08:12:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640938350000|2021-12-31 08:12:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640938370000|2021-12-31 08:12:50|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|5
1640938380000|2021-12-31 08:13:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1640938410000|2021-12-31 08:13:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640938420000|2021-12-31 08:13:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640938430000|2021-12-31 08:13:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1640938440000|2021-12-31 08:14:00|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1640938450000|2021-12-31 08:14:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1640938470000|2021-12-31 08:14:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1640938480000|2021-12-31 08:14:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1640938500000|2021-12-31 08:15:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1640938510000|2021-12-31 08:15:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1640938520000|2021-12-31 08:15:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1640938540000|2021-12-31 08:15:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640938550000|2021-12-31 08:15:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640938560000|2021-12-31 08:16:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1640938580000|2021-12-31 08:16:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640938610000|2021-12-31 08:16:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1640938620000|2021-12-31 08:17:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640938630000|2021-12-31 08:17:10|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640938640000|2021-12-31 08:17:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1640938650000|2021-12-31 08:17:30|27|26.7|27|26.7|27|26.7|27|26.7|1
1640938670000|2021-12-31 08:17:50|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640938680000|2021-12-31 08:18:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1640938710000|2021-12-31 08:18:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640938730000|2021-12-31 08:18:50|27|26.7|27.01|26.71|27.02|26.72|27|26.7|4
1640938740000|2021-12-31 08:19:00|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1640938750000|2021-12-31 08:19:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1640938760000|2021-12-31 08:19:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640938770000|2021-12-31 08:19:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1640938790000|2021-12-31 08:19:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1640938810000|2021-12-31 08:20:10|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|3
1640938830000|2021-12-31 08:20:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640938840000|2021-12-31 08:20:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1640938850000|2021-12-31 08:20:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1640938860000|2021-12-31 08:21:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1640938870000|2021-12-31 08:21:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|12
1640938880000|2021-12-31 08:21:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640938890000|2021-12-31 08:21:30|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640938900000|2021-12-31 08:21:40|26.98|26.68|27|26.7|27|26.7|26.98|26.68|3
1640938910000|2021-12-31 08:21:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1640938920000|2021-12-31 08:22:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1640938990000|2021-12-31 08:23:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640939000000|2021-12-31 08:23:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640939010000|2021-12-31 08:23:30|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|7
1640939020000|2021-12-31 08:23:40|27.03|26.73|27.1|26.8|27.1|26.8|27.02|26.72|14
1640939030000|2021-12-31 08:23:50|27.11|26.81|27.25|26.95|27.27|26.97|27.11|26.81|25
1640939040000|2021-12-31 08:24:00|27.26|26.96|27.33|27.03|27.33|27.03|27.24|26.94|14
1640939050000|2021-12-31 08:24:10|27.34|27.04|27.41|27.11|27.41|27.11|27.34|27.04|22
1640939060000|2021-12-31 08:24:20|27.42|27.12|27.51|27.21|27.51|27.21|27.42|27.12|25
1640939070000|2021-12-31 08:24:30|27.5|27.2|27.43|27.13|27.51|27.21|27.43|27.13|16
1640939080000|2021-12-31 08:24:40|27.44|27.14|27.48|27.18|27.5|27.2|27.44|27.14|13
1640939090000|2021-12-31 08:24:50|27.49|27.19|27.47|27.17|27.5|27.2|27.46|27.16|16
1640939100000|2021-12-31 08:25:00|27.48|27.18|27.44|27.14|27.48|27.18|27.44|27.14|7
1640939110000|2021-12-31 08:25:10|27.45|27.15|27.44|27.14|27.47|27.17|27.44|27.14|8
1640939120000|2021-12-31 08:25:20|27.42|27.12|27.48|27.18|27.49|27.19|27.42|27.12|11
1640939130000|2021-12-31 08:25:30|27.49|27.19|27.43|27.13|27.49|27.19|27.43|27.13|11
1640939140000|2021-12-31 08:25:40|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|8
1640939150000|2021-12-31 08:25:50|27.4|27.1|27.41|27.11|27.41|27.11|27.39|27.09|8
1640939160000|2021-12-31 08:26:00|27.42|27.12|27.4|27.1|27.44|27.14|27.4|27.1|7
1640939170000|2021-12-31 08:26:10|27.41|27.11|27.41|27.11|27.44|27.14|27.4|27.1|15
1640939180000|2021-12-31 08:26:20|27.4|27.1|27.42|27.12|27.43|27.13|27.4|27.1|13
1640939190000|2021-12-31 08:26:30|27.43|27.13|27.45|27.15|27.46|27.16|27.41|27.11|19
1640939200000|2021-12-31 08:26:40|27.46|27.16|27.48|27.18|27.48|27.18|27.45|27.15|13
1640939210000|2021-12-31 08:26:50|27.49|27.19|27.54|27.24|27.54|27.24|27.48|27.18|14
1640939220000|2021-12-31 08:27:00|27.53|27.23|27.52|27.22|27.53|27.23|27.49|27.19|13
1640939230000|2021-12-31 08:27:10|27.53|27.23|27.54|27.24|27.55|27.25|27.53|27.23|14
1640939240000|2021-12-31 08:27:20|27.53|27.23|27.51|27.21|27.53|27.23|27.5|27.2|11
1640939250000|2021-12-31 08:27:30|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|8
1640939260000|2021-12-31 08:27:40|27.5|27.2|27.48|27.18|27.5|27.2|27.47|27.17|13
1640939270000|2021-12-31 08:27:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640939280000|2021-12-31 08:28:00|27.5|27.2|27.49|27.19|27.5|27.2|27.47|27.17|8
1640939290000|2021-12-31 08:28:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1640939300000|2021-12-31 08:28:20|27.47|27.17|27.46|27.16|27.48|27.18|27.45|27.15|13
1640939310000|2021-12-31 08:28:30|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|5
1640939320000|2021-12-31 08:28:40|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1640939330000|2021-12-31 08:28:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1640939350000|2021-12-31 08:29:10|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1640939360000|2021-12-31 08:29:20|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|8
1640939370000|2021-12-31 08:29:30|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1640939380000|2021-12-31 08:29:40|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|9
1640939390000|2021-12-31 08:29:50|27.47|27.17|27.48|27.18|27.48|27.18|27.46|27.16|10
1640939400000|2021-12-31 08:30:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1640939410000|2021-12-31 08:30:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1640939420000|2021-12-31 08:30:20|27.49|27.19|27.48|27.18|27.49|27.19|27.47|27.17|6
1640939430000|2021-12-31 08:30:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640939440000|2021-12-31 08:30:40|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1640939450000|2021-12-31 08:30:50|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|6
1640939460000|2021-12-31 08:31:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1640939470000|2021-12-31 08:31:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|5
1640939480000|2021-12-31 08:31:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640939490000|2021-12-31 08:31:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640939520000|2021-12-31 08:32:00|27.55|27.25|27.51|27.21|27.55|27.25|27.51|27.21|5
1640939530000|2021-12-31 08:32:10|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|9
1640939540000|2021-12-31 08:32:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640939550000|2021-12-31 08:32:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640939560000|2021-12-31 08:32:40|27.52|27.22|27.56|27.26|27.56|27.26|27.52|27.22|5
1640939570000|2021-12-31 08:32:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1640939580000|2021-12-31 08:33:00|27.55|27.25|27.58|27.28|27.58|27.28|27.55|27.25|4
1640939590000|2021-12-31 08:33:10|27.59|27.29|27.63|27.33|27.63|27.33|27.58|27.28|14
1640939600000|2021-12-31 08:33:20|27.64|27.34|27.63|27.33|27.65|27.35|27.63|27.33|16
1640939610000|2021-12-31 08:33:30|27.62|27.32|27.63|27.33|27.63|27.33|27.61|27.31|10
1640939620000|2021-12-31 08:33:40|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|6
1640939630000|2021-12-31 08:33:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640939640000|2021-12-31 08:34:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|5
1640939650000|2021-12-31 08:34:10|27.63|27.33|27.65|27.35|27.65|27.35|27.63|27.33|7
1640939660000|2021-12-31 08:34:20|27.66|27.36|27.63|27.33|27.66|27.36|27.62|27.32|16
1640939670000|2021-12-31 08:34:30|27.64|27.34|27.65|27.35|27.65|27.35|27.63|27.33|7
1640939680000|2021-12-31 08:34:40|27.64|27.34|27.66|27.36|27.67|27.37|27.64|27.34|9
1640939690000|2021-12-31 08:34:50|27.67|27.37|27.67|27.37|27.7|27.4|27.66|27.36|15
1640939700000|2021-12-31 08:35:00|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|6
1640939710000|2021-12-31 08:35:10|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|4
1640939720000|2021-12-31 08:35:20|27.66|27.36|27.68|27.38|27.68|27.38|27.66|27.36|7
1640939730000|2021-12-31 08:35:30|27.69|27.39|27.68|27.38|27.69|27.39|27.67|27.37|4
1640939740000|2021-12-31 08:35:40|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|6
1640939750000|2021-12-31 08:35:50|27.69|27.39|27.7|27.4|27.7|27.4|27.68|27.38|8
1640939760000|2021-12-31 08:36:00|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|2
1640939770000|2021-12-31 08:36:10|27.69|27.39|27.7|27.4|27.7|27.4|27.68|27.38|6
1640939780000|2021-12-31 08:36:20|27.69|27.39|27.68|27.38|27.7|27.4|27.67|27.37|12
1640939800000|2021-12-31 08:36:40|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|2
1640939810000|2021-12-31 08:36:50|27.67|27.37|27.66|27.36|27.68|27.38|27.66|27.36|6
1640939820000|2021-12-31 08:37:00|27.65|27.35|27.68|27.38|27.68|27.38|27.65|27.35|7
1640939830000|2021-12-31 08:37:10|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|4
1640939840000|2021-12-31 08:37:20|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|7
1640939850000|2021-12-31 08:37:30|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|4
1640939860000|2021-12-31 08:37:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640939870000|2021-12-31 08:37:50|27.69|27.39|27.66|27.36|27.69|27.39|27.66|27.36|9
1640939880000|2021-12-31 08:38:00|27.65|27.35|27.63|27.33|27.65|27.35|27.63|27.33|5
1640939890000|2021-12-31 08:38:10|27.62|27.32|27.62|27.32|27.63|27.33|27.61|27.31|11
1640939900000|2021-12-31 08:38:20|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|8
1640939910000|2021-12-31 08:38:30|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|8
1640939920000|2021-12-31 08:38:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640939930000|2021-12-31 08:38:50|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640939940000|2021-12-31 08:39:00|27.64|27.34|27.63|27.33|27.65|27.35|27.63|27.33|4
1640939950000|2021-12-31 08:39:10|27.64|27.34|27.64|27.34|27.64|27.34|27.62|27.32|5
1640939960000|2021-12-31 08:39:20|27.65|27.35|27.68|27.38|27.7|27.4|27.64|27.34|12
1640939970000|2021-12-31 08:39:30|27.69|27.39|27.67|27.37|27.69|27.39|27.67|27.37|5
1640939980000|2021-12-31 08:39:40|27.66|27.36|27.68|27.38|27.68|27.38|27.66|27.36|3
1640939990000|2021-12-31 08:39:50|27.69|27.39|27.68|27.38|27.69|27.39|27.67|27.37|6
1640940000000|2021-12-31 08:40:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|4
1640940010000|2021-12-31 08:40:10|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|4
1640940020000|2021-12-31 08:40:20|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640940030000|2021-12-31 08:40:30|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|4
1640940040000|2021-12-31 08:40:40|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|7
1640940060000|2021-12-31 08:41:00|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|2
1640940100000|2021-12-31 08:41:40|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|5
1640940110000|2021-12-31 08:41:50|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|7
1640940120000|2021-12-31 08:42:00|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|4
1640940130000|2021-12-31 08:42:10|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|5
1640940140000|2021-12-31 08:42:20|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|5
1640940150000|2021-12-31 08:42:30|27.73|27.43|27.72|27.42|27.74|27.44|27.72|27.42|11
1640940160000|2021-12-31 08:42:40|27.71|27.41|27.73|27.43|27.73|27.43|27.71|27.41|5
1640940180000|2021-12-31 08:43:00|27.74|27.44|27.74|27.44|27.74|27.44|27.73|27.43|7
1640940190000|2021-12-31 08:43:10|27.73|27.43|27.73|27.43|27.74|27.44|27.73|27.43|3
1640940200000|2021-12-31 08:43:20|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1640940210000|2021-12-31 08:43:30|27.74|27.44|27.72|27.42|27.74|27.44|27.72|27.42|4
1640940220000|2021-12-31 08:43:40|27.71|27.41|27.72|27.42|27.72|27.42|27.7|27.4|4
1640940230000|2021-12-31 08:43:50|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|1
1640940240000|2021-12-31 08:44:00|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|9
1640940260000|2021-12-31 08:44:20|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640940270000|2021-12-31 08:44:30|27.7|27.4|27.69|27.39|27.7|27.4|27.68|27.38|10
1640940290000|2021-12-31 08:44:50|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|4
1640940310000|2021-12-31 08:45:10|27.7|27.4|27.73|27.43|27.73|27.43|27.7|27.4|6
1640940320000|2021-12-31 08:45:20|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1640940330000|2021-12-31 08:45:30|27.74|27.44|27.74|27.44|27.74|27.44|27.73|27.43|3
1640940340000|2021-12-31 08:45:40|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|2
1640940350000|2021-12-31 08:45:50|27.73|27.43|27.75|27.45|27.75|27.45|27.73|27.43|3
1640940360000|2021-12-31 08:46:00|27.74|27.44|27.75|27.45|27.75|27.45|27.74|27.44|6
1640940370000|2021-12-31 08:46:10|27.76|27.46|27.77|27.47|27.78|27.48|27.75|27.45|10
1640940380000|2021-12-31 08:46:20|27.76|27.46|27.76|27.46|27.77|27.47|27.76|27.46|5
1640940390000|2021-12-31 08:46:30|27.77|27.47|27.74|27.44|27.77|27.47|27.74|27.44|12
1640940400000|2021-12-31 08:46:40|27.75|27.45|27.75|27.45|27.75|27.45|27.74|27.44|11
1640940410000|2021-12-31 08:46:50|27.74|27.44|27.72|27.42|27.75|27.45|27.71|27.41|10
1640940420000|2021-12-31 08:47:00|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|13
1640940430000|2021-12-31 08:47:10|27.72|27.42|27.73|27.43|27.74|27.44|27.72|27.42|6
1640940440000|2021-12-31 08:47:20|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|4
1640940450000|2021-12-31 08:47:30|27.74|27.44|27.74|27.44|27.75|27.45|27.74|27.44|3
1640940460000|2021-12-31 08:47:40|27.75|27.45|27.74|27.44|27.75|27.45|27.74|27.44|2
1640940470000|2021-12-31 08:47:50|27.73|27.43|27.73|27.43|27.74|27.44|27.73|27.43|3
1640940480000|2021-12-31 08:48:00|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|4
1640940490000|2021-12-31 08:48:10|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|4
1640940500000|2021-12-31 08:48:20|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|1
1640940510000|2021-12-31 08:48:30|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|8
1640940520000|2021-12-31 08:48:40|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1640940530000|2021-12-31 08:48:50|27.74|27.44|27.74|27.44|27.75|27.45|27.74|27.44|3
1640940540000|2021-12-31 08:49:00|27.75|27.45|27.78|27.48|27.78|27.48|27.74|27.44|6
1640940550000|2021-12-31 08:49:10|27.77|27.47|27.75|27.45|27.78|27.48|27.75|27.45|11
1640940560000|2021-12-31 08:49:20|27.74|27.44|27.74|27.44|27.75|27.45|27.74|27.44|5
1640940570000|2021-12-31 08:49:30|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|2
1640940580000|2021-12-31 08:49:40|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|6
1640940590000|2021-12-31 08:49:50|27.73|27.43|27.72|27.42|27.73|27.43|27.7|27.4|10
1640940600000|2021-12-31 08:50:00|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|8
1640940620000|2021-12-31 08:50:20|27.73|27.43|27.71|27.41|27.73|27.43|27.71|27.41|9
1640940630000|2021-12-31 08:50:30|27.72|27.42|27.72|27.42|27.73|27.43|27.71|27.41|11
1640940640000|2021-12-31 08:50:40|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|5
1640940650000|2021-12-31 08:50:50|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|4
1640940660000|2021-12-31 08:51:00|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|4
1640940680000|2021-12-31 08:51:20|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1640940700000|2021-12-31 08:51:40|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|8
1640940710000|2021-12-31 08:51:50|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|2
1640940720000|2021-12-31 08:52:00|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|6
1640940730000|2021-12-31 08:52:10|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|8
1640940740000|2021-12-31 08:52:20|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|4
1640940750000|2021-12-31 08:52:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|1
1640940760000|2021-12-31 08:52:40|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|5
1640940770000|2021-12-31 08:52:50|27.72|27.42|27.72|27.42|27.73|27.43|27.72|27.42|11
1640940800000|2021-12-31 08:53:20|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|1
1640940810000|2021-12-31 08:53:30|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|9
1640940820000|2021-12-31 08:53:40|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|11
1640940830000|2021-12-31 08:53:50|27.69|27.39|27.68|27.38|27.7|27.4|27.68|27.38|6
1640940840000|2021-12-31 08:54:00|27.69|27.39|27.67|27.37|27.69|27.39|27.67|27.37|3
1640940850000|2021-12-31 08:54:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640940860000|2021-12-31 08:54:20|27.65|27.35|27.64|27.34|27.65|27.35|27.63|27.33|6
1640940870000|2021-12-31 08:54:30|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|9
1640940880000|2021-12-31 08:54:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|15
1640940890000|2021-12-31 08:54:50|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640940900000|2021-12-31 08:55:00|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|4
1640940910000|2021-12-31 08:55:10|27.66|27.36|27.66|27.36|27.67|27.37|27.65|27.35|9
1640940920000|2021-12-31 08:55:20|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640940930000|2021-12-31 08:55:30|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|6
1640940940000|2021-12-31 08:55:40|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|7
1640940950000|2021-12-31 08:55:50|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|7
1640940960000|2021-12-31 08:56:00|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640940980000|2021-12-31 08:56:20|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|4
1640940990000|2021-12-31 08:56:30|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|4
1640941000000|2021-12-31 08:56:40|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|2
1640941020000|2021-12-31 08:57:00|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|7
1640941040000|2021-12-31 08:57:20|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|2
1640941050000|2021-12-31 08:57:30|27.72|27.42|27.7|27.4|27.72|27.42|27.7|27.4|5
1640941060000|2021-12-31 08:57:40|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|15
1640941070000|2021-12-31 08:57:50|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|11
1640941080000|2021-12-31 08:58:00|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|3
1640941090000|2021-12-31 08:58:10|27.72|27.42|27.72|27.42|27.72|27.42|27.71|27.41|11
1640941100000|2021-12-31 08:58:20|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|3
1640941110000|2021-12-31 08:58:30|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|2
1640941120000|2021-12-31 08:58:40|27.74|27.44|27.72|27.42|27.74|27.44|27.72|27.42|5
1640941140000|2021-12-31 08:59:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|1
1640941150000|2021-12-31 08:59:10|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|8
1640941160000|2021-12-31 08:59:20|27.72|27.42|27.72|27.42|27.72|27.42|27.71|27.41|5
1640941170000|2021-12-31 08:59:30|27.73|27.43|27.72|27.42|27.74|27.44|27.72|27.42|6
1640941180000|2021-12-31 08:59:40|27.73|27.43|27.74|27.44|27.74|27.44|27.72|27.42|4
1640941190000|2021-12-31 08:59:50|27.75|27.45|27.74|27.44|27.75|27.45|27.74|27.44|6
1640941200000|2021-12-31 09:00:00|27.75|27.45|27.77|27.47|27.77|27.47|27.75|27.45|13
1640941210000|2021-12-31 09:00:10|27.78|27.48|27.77|27.47|27.78|27.48|27.76|27.46|8
1640941240000|2021-12-31 09:00:40|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|1
1640941250000|2021-12-31 09:00:50|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1640941260000|2021-12-31 09:01:00|27.76|27.46|27.75|27.45|27.76|27.46|27.75|27.45|4
1640941270000|2021-12-31 09:01:10|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|1
1640941280000|2021-12-31 09:01:20|27.75|27.45|27.77|27.47|27.77|27.47|27.75|27.45|3
1640941310000|2021-12-31 09:01:50|27.78|27.48|27.78|27.48|27.79|27.49|27.77|27.47|9
1640941320000|2021-12-31 09:02:00|27.79|27.49|27.79|27.49|27.79|27.49|27.78|27.48|3
1640941330000|2021-12-31 09:02:10|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|1
1640941350000|2021-12-31 09:02:30|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|2
1640941360000|2021-12-31 09:02:40|27.77|27.47|27.77|27.47|27.77|27.47|27.76|27.46|7
1640941370000|2021-12-31 09:02:50|27.76|27.46|27.75|27.45|27.77|27.47|27.75|27.45|10
1640941380000|2021-12-31 09:03:00|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|5
1640941390000|2021-12-31 09:03:10|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|1
1640941420000|2021-12-31 09:03:40|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|3
1640941430000|2021-12-31 09:03:50|27.75|27.45|27.75|27.45|27.76|27.46|27.75|27.45|5
1640941440000|2021-12-31 09:04:00|27.74|27.44|27.72|27.42|27.74|27.44|27.72|27.42|9
1640941450000|2021-12-31 09:04:10|27.71|27.41|27.71|27.41|27.72|27.42|27.71|27.41|5
1640941460000|2021-12-31 09:04:20|27.72|27.42|27.72|27.42|27.72|27.42|27.71|27.41|7
1640941470000|2021-12-31 09:04:30|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|2
1640941480000|2021-12-31 09:04:40|27.71|27.41|27.71|27.41|27.72|27.42|27.71|27.41|11
1640941490000|2021-12-31 09:04:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640941500000|2021-12-31 09:05:00|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|19
1640941540000|2021-12-31 09:05:40|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|8
1640941550000|2021-12-31 09:05:50|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|2
1640941560000|2021-12-31 09:06:00|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|4
1640941570000|2021-12-31 09:06:10|27.72|27.42|27.72|27.42|27.73|27.43|27.71|27.41|13
1640941580000|2021-12-31 09:06:20|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|6
1640941590000|2021-12-31 09:06:30|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|3
1640941600000|2021-12-31 09:06:40|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|1
1640941610000|2021-12-31 09:06:50|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1640941620000|2021-12-31 09:07:00|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|1
1640941630000|2021-12-31 09:07:10|27.75|27.45|27.74|27.44|27.75|27.45|27.74|27.44|4
1640941650000|2021-12-31 09:07:30|27.73|27.43|27.73|27.43|27.74|27.44|27.73|27.43|11
1640941660000|2021-12-31 09:07:40|27.74|27.44|27.74|27.44|27.74|27.44|27.73|27.43|7
1640941670000|2021-12-31 09:07:50|27.75|27.45|27.75|27.45|27.75|27.45|27.74|27.44|3
1640941680000|2021-12-31 09:08:00|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|7
1640941690000|2021-12-31 09:08:10|27.75|27.45|27.75|27.45|27.76|27.46|27.75|27.45|9
1640941700000|2021-12-31 09:08:20|27.76|27.46|27.75|27.45|27.76|27.46|27.74|27.44|6
1640941710000|2021-12-31 09:08:30|27.74|27.44|27.74|27.44|27.75|27.45|27.74|27.44|5
1640941720000|2021-12-31 09:08:40|27.75|27.45|27.75|27.45|27.75|27.45|27.74|27.44|7
1640941730000|2021-12-31 09:08:50|27.76|27.46|27.75|27.45|27.76|27.46|27.75|27.45|2
1640941740000|2021-12-31 09:09:00|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|3
1640941750000|2021-12-31 09:09:10|27.75|27.45|27.76|27.46|27.76|27.46|27.75|27.45|2
1640941760000|2021-12-31 09:09:20|27.77|27.47|27.77|27.47|27.77|27.47|27.76|27.46|3
1640941770000|2021-12-31 09:09:30|27.76|27.46|27.78|27.48|27.78|27.48|27.76|27.46|5
1640941780000|2021-12-31 09:09:40|27.77|27.47|27.77|27.47|27.78|27.48|27.76|27.46|11
1640941790000|2021-12-31 09:09:50|27.76|27.46|27.77|27.47|27.77|27.47|27.76|27.46|6
1640941800000|2021-12-31 09:10:00|27.76|27.46|27.77|27.47|27.78|27.48|27.76|27.46|4
1640941810000|2021-12-31 09:10:10|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1640941840000|2021-12-31 09:10:40|27.76|27.46|27.78|27.48|27.78|27.48|27.76|27.46|3
1640941860000|2021-12-31 09:11:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|1
1640941890000|2021-12-31 09:11:30|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|1
1640941900000|2021-12-31 09:11:40|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|2
1640941910000|2021-12-31 09:11:50|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|4
1640941960000|2021-12-31 09:12:40|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1640941970000|2021-12-31 09:12:50|27.78|27.48|27.78|27.48|27.78|27.48|27.77|27.47|11
1640941980000|2021-12-31 09:13:00|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|6
1640941990000|2021-12-31 09:13:10|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|2
1640942000000|2021-12-31 09:13:20|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1640942020000|2021-12-31 09:13:40|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1640942030000|2021-12-31 09:13:50|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1640942040000|2021-12-31 09:14:00|27.78|27.48|27.78|27.48|27.78|27.48|27.77|27.47|3
1640942060000|2021-12-31 09:14:20|27.77|27.47|27.77|27.47|27.78|27.48|27.77|27.47|3
1640942090000|2021-12-31 09:14:50|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|1
1640942100000|2021-12-31 09:15:00|27.75|27.45|27.74|27.44|27.76|27.46|27.73|27.43|8
1640942110000|2021-12-31 09:15:10|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|1
1640942130000|2021-12-31 09:15:30|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|7
1640942150000|2021-12-31 09:15:50|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1640942160000|2021-12-31 09:16:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|2
1640942180000|2021-12-31 09:16:20|27.78|27.48|27.78|27.48|27.79|27.49|27.78|27.48|7
1640942190000|2021-12-31 09:16:30|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|2
1640942200000|2021-12-31 09:16:40|27.79|27.49|27.79|27.49|27.79|27.49|27.78|27.48|5
1640942210000|2021-12-31 09:16:50|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|2
1640942220000|2021-12-31 09:17:00|27.78|27.48|27.78|27.48|27.78|27.48|27.77|27.47|5
1640942230000|2021-12-31 09:17:10|27.77|27.47|27.77|27.47|27.78|27.48|27.77|27.47|3
1640942250000|2021-12-31 09:17:30|27.76|27.46|27.77|27.47|27.77|27.47|27.76|27.46|4
1640942260000|2021-12-31 09:17:40|27.76|27.46|27.76|27.46|27.77|27.47|27.75|27.45|7
1640942270000|2021-12-31 09:17:50|27.75|27.45|27.75|27.45|27.76|27.46|27.75|27.45|3
1640942290000|2021-12-31 09:18:10|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|1
1640942300000|2021-12-31 09:18:20|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1640942330000|2021-12-31 09:18:50|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1640942360000|2021-12-31 09:19:20|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|8
1640942370000|2021-12-31 09:19:30|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|8
1640942390000|2021-12-31 09:19:50|27.72|27.42|27.69|27.39|27.72|27.42|27.68|27.38|6
1640942400000|2021-12-31 09:20:00|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|6
1640942410000|2021-12-31 09:20:10|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|3
1640942420000|2021-12-31 09:20:20|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|3
1640942430000|2021-12-31 09:20:30|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|2
1640942440000|2021-12-31 09:20:40|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|2
1640942480000|2021-12-31 09:21:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640942490000|2021-12-31 09:21:30|27.69|27.39|27.7|27.4|27.7|27.4|27.68|27.38|8
1640942500000|2021-12-31 09:21:40|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640942510000|2021-12-31 09:21:50|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|11
1640942520000|2021-12-31 09:22:00|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|5
1640942550000|2021-12-31 09:22:30|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|6
1640942580000|2021-12-31 09:23:00|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|3
1640942600000|2021-12-31 09:23:20|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640942610000|2021-12-31 09:23:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640942650000|2021-12-31 09:24:10|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1640942660000|2021-12-31 09:24:20|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|6
1640942670000|2021-12-31 09:24:30|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|7
1640942680000|2021-12-31 09:24:40|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|2
1640942710000|2021-12-31 09:25:10|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|9
1640942720000|2021-12-31 09:25:20|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|7
1640942730000|2021-12-31 09:25:30|27.69|27.39|27.69|27.39|27.7|27.4|27.68|27.38|15
1640942740000|2021-12-31 09:25:40|27.68|27.38|27.67|27.37|27.68|27.38|27.66|27.36|8
1640942750000|2021-12-31 09:25:50|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|8
1640942770000|2021-12-31 09:26:10|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|3
1640942780000|2021-12-31 09:26:20|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|2
1640942790000|2021-12-31 09:26:30|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|13
1640942800000|2021-12-31 09:26:40|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|2
1640942820000|2021-12-31 09:27:00|27.72|27.42|27.73|27.43|27.74|27.44|27.72|27.42|4
1640942840000|2021-12-31 09:27:20|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|4
1640942900000|2021-12-31 09:28:20|27.74|27.44|27.75|27.45|27.75|27.45|27.73|27.43|4
1640942920000|2021-12-31 09:28:40|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|1
1640942930000|2021-12-31 09:28:50|27.77|27.47|27.77|27.47|27.77|27.47|27.76|27.46|5
1640942940000|2021-12-31 09:29:00|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1640942960000|2021-12-31 09:29:20|27.78|27.48|27.79|27.49|27.79|27.49|27.77|27.47|4
1640942970000|2021-12-31 09:29:30|27.8|27.5|27.81|27.51|27.81|27.51|27.79|27.49|4
1640942980000|2021-12-31 09:29:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|1
1640942990000|2021-12-31 09:29:50|27.81|27.51|27.81|27.51|27.81|27.51|27.8|27.5|3
1640943000000|2021-12-31 09:30:00|27.8|27.5|27.81|27.51|27.81|27.51|27.8|27.5|4
1640943010000|2021-12-31 09:30:10|27.8|27.5|27.8|27.5|27.81|27.51|27.8|27.5|11
1640943020000|2021-12-31 09:30:20|27.81|27.51|27.8|27.5|27.81|27.51|27.79|27.49|12
1640943030000|2021-12-31 09:30:30|27.79|27.49|27.77|27.47|27.79|27.49|27.77|27.47|11
1640943040000|2021-12-31 09:30:40|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|6
1640943050000|2021-12-31 09:30:50|27.78|27.48|27.78|27.48|27.78|27.48|27.77|27.47|5
1640943060000|2021-12-31 09:31:00|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1640943070000|2021-12-31 09:31:10|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|6
1640943080000|2021-12-31 09:31:20|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|1
1640943090000|2021-12-31 09:31:30|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|4
1640943100000|2021-12-31 09:31:40|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|10
1640943110000|2021-12-31 09:31:50|27.75|27.45|27.74|27.44|27.75|27.45|27.74|27.44|8
1640943130000|2021-12-31 09:32:10|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1640943140000|2021-12-31 09:32:20|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|1
1640943150000|2021-12-31 09:32:30|27.75|27.45|27.73|27.43|27.75|27.45|27.73|27.43|5
1640943160000|2021-12-31 09:32:40|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1640943180000|2021-12-31 09:33:00|27.74|27.44|27.74|27.44|27.74|27.44|27.73|27.43|3
1640943190000|2021-12-31 09:33:10|27.73|27.43|27.72|27.42|27.74|27.44|27.72|27.42|4
1640943210000|2021-12-31 09:33:30|27.71|27.41|27.7|27.4|27.72|27.42|27.7|27.4|6
1640943220000|2021-12-31 09:33:40|27.71|27.41|27.7|27.4|27.71|27.41|27.69|27.39|10
1640943230000|2021-12-31 09:33:50|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|4
1640943240000|2021-12-31 09:34:00|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|5
1640943250000|2021-12-31 09:34:10|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640943280000|2021-12-31 09:34:40|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640943310000|2021-12-31 09:35:10|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|5
1640943320000|2021-12-31 09:35:20|27.71|27.41|27.72|27.42|27.72|27.42|27.71|27.41|10
1640943330000|2021-12-31 09:35:30|27.71|27.41|27.73|27.43|27.73|27.43|27.71|27.41|11
1640943340000|2021-12-31 09:35:40|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|2
1640943350000|2021-12-31 09:35:50|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|7
1640943360000|2021-12-31 09:36:00|27.69|27.39|27.67|27.37|27.69|27.39|27.67|27.37|5
1640943370000|2021-12-31 09:36:10|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|5
1640943380000|2021-12-31 09:36:20|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640943390000|2021-12-31 09:36:30|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|5
1640943400000|2021-12-31 09:36:40|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|7
1640943410000|2021-12-31 09:36:50|27.68|27.38|27.69|27.39|27.69|27.39|27.67|27.37|6
1640943420000|2021-12-31 09:37:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640943460000|2021-12-31 09:37:40|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|3
1640943470000|2021-12-31 09:37:50|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|1
1640943490000|2021-12-31 09:38:10|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|4
1640943500000|2021-12-31 09:38:20|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|3
1640943510000|2021-12-31 09:38:30|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|6
1640943520000|2021-12-31 09:38:40|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|9
1640943530000|2021-12-31 09:38:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640943560000|2021-12-31 09:39:20|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|4
1640943570000|2021-12-31 09:39:30|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|3
1640943580000|2021-12-31 09:39:40|27.7|27.4|27.71|27.41|27.71|27.41|27.69|27.39|6
1640943590000|2021-12-31 09:39:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640943600000|2021-12-31 09:40:00|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|7
1640943610000|2021-12-31 09:40:10|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|4
1640943620000|2021-12-31 09:40:20|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1640943630000|2021-12-31 09:40:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640943640000|2021-12-31 09:40:40|27.71|27.41|27.71|27.41|27.71|27.41|27.7|27.4|3
1640943650000|2021-12-31 09:40:50|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|6
1640943670000|2021-12-31 09:41:10|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640943700000|2021-12-31 09:41:40|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|7
1640943710000|2021-12-31 09:41:50|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|5
1640943720000|2021-12-31 09:42:00|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|6
1640943730000|2021-12-31 09:42:10|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|2
1640943750000|2021-12-31 09:42:30|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1640943760000|2021-12-31 09:42:40|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|8
1640943780000|2021-12-31 09:43:00|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|6
1640943800000|2021-12-31 09:43:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1640943810000|2021-12-31 09:43:30|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640943820000|2021-12-31 09:43:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640943830000|2021-12-31 09:43:50|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640943840000|2021-12-31 09:44:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|18
1640943850000|2021-12-31 09:44:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640943880000|2021-12-31 09:44:40|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|7
1640943890000|2021-12-31 09:44:50|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|7
1640943900000|2021-12-31 09:45:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640943910000|2021-12-31 09:45:10|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640943920000|2021-12-31 09:45:20|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640943930000|2021-12-31 09:45:30|27.65|27.35|27.63|27.33|27.65|27.35|27.63|27.33|3
1640943950000|2021-12-31 09:45:50|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|9
1640943960000|2021-12-31 09:46:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640943970000|2021-12-31 09:46:10|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640943980000|2021-12-31 09:46:20|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640943990000|2021-12-31 09:46:30|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|11
1640944000000|2021-12-31 09:46:40|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944030000|2021-12-31 09:47:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640944040000|2021-12-31 09:47:20|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944050000|2021-12-31 09:47:30|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|9
1640944110000|2021-12-31 09:48:30|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|6
1640944120000|2021-12-31 09:48:40|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944130000|2021-12-31 09:48:50|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640944140000|2021-12-31 09:49:00|27.64|27.34|27.63|27.33|27.65|27.35|27.63|27.33|6
1640944150000|2021-12-31 09:49:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|8
1640944170000|2021-12-31 09:49:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640944180000|2021-12-31 09:49:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|12
1640944190000|2021-12-31 09:49:50|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640944200000|2021-12-31 09:50:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640944210000|2021-12-31 09:50:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640944220000|2021-12-31 09:50:20|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944240000|2021-12-31 09:50:40|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|4
1640944250000|2021-12-31 09:50:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640944260000|2021-12-31 09:51:00|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640944290000|2021-12-31 09:51:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640944310000|2021-12-31 09:51:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640944320000|2021-12-31 09:52:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944370000|2021-12-31 09:52:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640944380000|2021-12-31 09:53:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640944390000|2021-12-31 09:53:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640944400000|2021-12-31 09:53:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640944420000|2021-12-31 09:53:40|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640944430000|2021-12-31 09:53:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|6
1640944440000|2021-12-31 09:54:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640944450000|2021-12-31 09:54:10|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|7
1640944460000|2021-12-31 09:54:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640944470000|2021-12-31 09:54:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640944490000|2021-12-31 09:54:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640944500000|2021-12-31 09:55:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640944520000|2021-12-31 09:55:20|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|11
1640944530000|2021-12-31 09:55:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640944540000|2021-12-31 09:55:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640944550000|2021-12-31 09:55:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|10
1640944560000|2021-12-31 09:56:00|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1640944580000|2021-12-31 09:56:20|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|7
1640944590000|2021-12-31 09:56:30|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1640944630000|2021-12-31 09:57:10|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640944650000|2021-12-31 09:57:30|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|7
1640944660000|2021-12-31 09:57:40|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640944670000|2021-12-31 09:57:50|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640944680000|2021-12-31 09:58:00|27.64|27.34|27.67|27.37|27.67|27.37|27.64|27.34|4
1640944690000|2021-12-31 09:58:10|27.66|27.36|27.68|27.38|27.68|27.38|27.66|27.36|3
1640944700000|2021-12-31 09:58:20|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|5
1640944710000|2021-12-31 09:58:30|27.68|27.38|27.69|27.39|27.69|27.39|27.67|27.37|12
1640944720000|2021-12-31 09:58:40|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|11
1640944730000|2021-12-31 09:58:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640944740000|2021-12-31 09:59:00|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|3
1640944750000|2021-12-31 09:59:10|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944760000|2021-12-31 09:59:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1640944770000|2021-12-31 09:59:30|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|7
1640944780000|2021-12-31 09:59:40|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1640944790000|2021-12-31 09:59:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|16
1640944800000|2021-12-31 10:00:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640944810000|2021-12-31 10:00:10|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640944820000|2021-12-31 10:00:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640944860000|2021-12-31 10:01:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640944870000|2021-12-31 10:01:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640944880000|2021-12-31 10:01:20|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|4
1640944890000|2021-12-31 10:01:30|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640944900000|2021-12-31 10:01:40|27.66|27.36|27.64|27.34|27.66|27.36|27.63|27.33|5
1640944910000|2021-12-31 10:01:50|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|10
1640944940000|2021-12-31 10:02:20|27.65|27.35|27.64|27.34|27.65|27.35|27.63|27.33|4
1640944950000|2021-12-31 10:02:30|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640944980000|2021-12-31 10:03:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640944990000|2021-12-31 10:03:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640945000000|2021-12-31 10:03:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640945010000|2021-12-31 10:03:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640945040000|2021-12-31 10:04:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640945050000|2021-12-31 10:04:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640945070000|2021-12-31 10:04:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640945080000|2021-12-31 10:04:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640945090000|2021-12-31 10:04:50|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|7
1640945100000|2021-12-31 10:05:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640945110000|2021-12-31 10:05:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|6
1640945120000|2021-12-31 10:05:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640945130000|2021-12-31 10:05:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640945160000|2021-12-31 10:06:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|9
1640945170000|2021-12-31 10:06:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640945180000|2021-12-31 10:06:20|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|7
1640945190000|2021-12-31 10:06:30|27.6|27.3|27.59|27.29|27.61|27.31|27.59|27.29|6
1640945200000|2021-12-31 10:06:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640945230000|2021-12-31 10:07:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640945240000|2021-12-31 10:07:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640945300000|2021-12-31 10:08:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640945310000|2021-12-31 10:08:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640945320000|2021-12-31 10:08:40|27.57|27.27|27.54|27.24|27.57|27.27|27.54|27.24|7
1640945330000|2021-12-31 10:08:50|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|7
1640945340000|2021-12-31 10:09:00|27.56|27.26|27.55|27.25|27.56|27.26|27.54|27.24|6
1640945350000|2021-12-31 10:09:10|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|8
1640945360000|2021-12-31 10:09:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640945370000|2021-12-31 10:09:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|7
1640945390000|2021-12-31 10:09:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640945400000|2021-12-31 10:10:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640945410000|2021-12-31 10:10:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640945420000|2021-12-31 10:10:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640945430000|2021-12-31 10:10:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640945440000|2021-12-31 10:10:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640945450000|2021-12-31 10:10:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640945460000|2021-12-31 10:11:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640945470000|2021-12-31 10:11:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640945480000|2021-12-31 10:11:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640945490000|2021-12-31 10:11:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640945500000|2021-12-31 10:11:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640945510000|2021-12-31 10:11:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|11
1640945530000|2021-12-31 10:12:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640945540000|2021-12-31 10:12:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640945550000|2021-12-31 10:12:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640945560000|2021-12-31 10:12:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640945570000|2021-12-31 10:12:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640945580000|2021-12-31 10:13:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640945590000|2021-12-31 10:13:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640945600000|2021-12-31 10:13:20|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640945620000|2021-12-31 10:13:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|8
1640945630000|2021-12-31 10:13:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640945640000|2021-12-31 10:14:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640945650000|2021-12-31 10:14:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640945660000|2021-12-31 10:14:20|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640945670000|2021-12-31 10:14:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|10
1640945680000|2021-12-31 10:14:40|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640945710000|2021-12-31 10:15:10|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1640945730000|2021-12-31 10:15:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640945740000|2021-12-31 10:15:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640945750000|2021-12-31 10:15:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640945760000|2021-12-31 10:16:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640945800000|2021-12-31 10:16:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640945810000|2021-12-31 10:16:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640945820000|2021-12-31 10:17:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640945830000|2021-12-31 10:17:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640945840000|2021-12-31 10:17:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640945860000|2021-12-31 10:17:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640945870000|2021-12-31 10:17:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640945880000|2021-12-31 10:18:00|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640945900000|2021-12-31 10:18:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640945910000|2021-12-31 10:18:30|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640945940000|2021-12-31 10:19:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640945970000|2021-12-31 10:19:30|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640945980000|2021-12-31 10:19:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640945990000|2021-12-31 10:19:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640946000000|2021-12-31 10:20:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640946010000|2021-12-31 10:20:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640946060000|2021-12-31 10:21:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640946070000|2021-12-31 10:21:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640946100000|2021-12-31 10:21:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640946110000|2021-12-31 10:21:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640946130000|2021-12-31 10:22:10|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1640946140000|2021-12-31 10:22:20|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640946160000|2021-12-31 10:22:40|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640946170000|2021-12-31 10:22:50|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640946180000|2021-12-31 10:23:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640946250000|2021-12-31 10:24:10|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640946300000|2021-12-31 10:25:00|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640946310000|2021-12-31 10:25:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640946340000|2021-12-31 10:25:40|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640946360000|2021-12-31 10:26:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640946380000|2021-12-31 10:26:20|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1640946390000|2021-12-31 10:26:30|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640946400000|2021-12-31 10:26:40|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640946410000|2021-12-31 10:26:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640946420000|2021-12-31 10:27:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640946440000|2021-12-31 10:27:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640946500000|2021-12-31 10:28:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640946510000|2021-12-31 10:28:30|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640946520000|2021-12-31 10:28:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640946530000|2021-12-31 10:28:50|27.62|27.32|27.63|27.33|27.64|27.34|27.62|27.32|4
1640946540000|2021-12-31 10:29:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640946550000|2021-12-31 10:29:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640946560000|2021-12-31 10:29:20|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|4
1640946570000|2021-12-31 10:29:30|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|10
1640946620000|2021-12-31 10:30:20|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640946630000|2021-12-31 10:30:30|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1640946650000|2021-12-31 10:30:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|12
1640946660000|2021-12-31 10:31:00|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|7
1640946670000|2021-12-31 10:31:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640946690000|2021-12-31 10:31:30|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640946700000|2021-12-31 10:31:40|27.64|27.34|27.66|27.36|27.66|27.36|27.64|27.34|13
1640946710000|2021-12-31 10:31:50|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|8
1640946730000|2021-12-31 10:32:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640946800000|2021-12-31 10:33:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640946810000|2021-12-31 10:33:30|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|8
1640946820000|2021-12-31 10:33:40|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|15
1640946830000|2021-12-31 10:33:50|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|8
1640946840000|2021-12-31 10:34:00|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640946890000|2021-12-31 10:34:50|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1640946900000|2021-12-31 10:35:00|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|5
1640946940000|2021-12-31 10:35:40|27.71|27.41|27.7|27.4|27.71|27.41|27.69|27.39|4
1640946960000|2021-12-31 10:36:00|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|4
1640946970000|2021-12-31 10:36:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640946980000|2021-12-31 10:36:20|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|3
1640946990000|2021-12-31 10:36:30|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|4
1640947020000|2021-12-31 10:37:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640947030000|2021-12-31 10:37:10|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|5
1640947040000|2021-12-31 10:37:20|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|8
1640947050000|2021-12-31 10:37:30|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|5
1640947090000|2021-12-31 10:38:10|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|5
1640947100000|2021-12-31 10:38:20|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|2
1640947110000|2021-12-31 10:38:30|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|3
1640947150000|2021-12-31 10:39:10|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1640947160000|2021-12-31 10:39:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640947210000|2021-12-31 10:40:10|27.67|27.37|27.67|27.37|27.68|27.38|27.66|27.36|4
1640947220000|2021-12-31 10:40:20|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|4
1640947250000|2021-12-31 10:40:50|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640947260000|2021-12-31 10:41:00|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|7
1640947310000|2021-12-31 10:41:50|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|8
1640947320000|2021-12-31 10:42:00|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|11
1640947330000|2021-12-31 10:42:10|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|7
1640947340000|2021-12-31 10:42:20|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|6
1640947350000|2021-12-31 10:42:30|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|2
1640947380000|2021-12-31 10:43:00|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|2
1640947400000|2021-12-31 10:43:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640947410000|2021-12-31 10:43:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640947460000|2021-12-31 10:44:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640947470000|2021-12-31 10:44:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|5
1640947480000|2021-12-31 10:44:40|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|6
1640947510000|2021-12-31 10:45:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640947520000|2021-12-31 10:45:20|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|4
1640947550000|2021-12-31 10:45:50|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|4
1640947560000|2021-12-31 10:46:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|4
1640947570000|2021-12-31 10:46:10|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1640947590000|2021-12-31 10:46:30|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640947600000|2021-12-31 10:46:40|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|7
1640947610000|2021-12-31 10:46:50|27.65|27.35|27.66|27.36|27.66|27.36|27.64|27.34|4
1640947620000|2021-12-31 10:47:00|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|4
1640947630000|2021-12-31 10:47:10|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|5
1640947780000|2021-12-31 10:49:40|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|4
1640947790000|2021-12-31 10:49:50|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|5
1640947800000|2021-12-31 10:50:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1640947810000|2021-12-31 10:50:10|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|8
1640947820000|2021-12-31 10:50:20|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|7
1640947860000|2021-12-31 10:51:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640947870000|2021-12-31 10:51:10|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640947880000|2021-12-31 10:51:20|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640947890000|2021-12-31 10:51:30|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640947910000|2021-12-31 10:51:50|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640947920000|2021-12-31 10:52:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|5
1640947930000|2021-12-31 10:52:10|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|5
1640947940000|2021-12-31 10:52:20|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|4
1640948070000|2021-12-31 10:54:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|5
1640948160000|2021-12-31 10:56:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640948170000|2021-12-31 10:56:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640948200000|2021-12-31 10:56:40|27.66|27.36|27.64|27.34|27.66|27.36|27.63|27.33|5
1640948210000|2021-12-31 10:56:50|27.65|27.35|27.57|27.27|27.65|27.35|27.56|27.26|20
1640948220000|2021-12-31 10:57:00|27.58|27.28|27.57|27.27|27.59|27.29|27.57|27.27|11
1640948230000|2021-12-31 10:57:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640948250000|2021-12-31 10:57:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640948270000|2021-12-31 10:57:50|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640948280000|2021-12-31 10:58:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640948290000|2021-12-31 10:58:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640948300000|2021-12-31 10:58:20|27.53|27.23|27.51|27.21|27.53|27.23|27.5|27.2|7
1640948310000|2021-12-31 10:58:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|5
1640948320000|2021-12-31 10:58:40|27.49|27.19|27.47|27.17|27.5|27.2|27.47|27.17|9
1640948330000|2021-12-31 10:58:50|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|6
1640948340000|2021-12-31 10:59:00|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1640948350000|2021-12-31 10:59:10|27.48|27.18|27.5|27.2|27.52|27.22|27.47|27.17|11
1640948360000|2021-12-31 10:59:20|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|4
1640948370000|2021-12-31 10:59:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640948380000|2021-12-31 10:59:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640948390000|2021-12-31 10:59:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640948400000|2021-12-31 11:00:00|27.52|27.22|27.53|27.23|27.54|27.24|27.52|27.22|4
1640948410000|2021-12-31 11:00:10|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|4
1640948420000|2021-12-31 11:00:20|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1640948440000|2021-12-31 11:00:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640948450000|2021-12-31 11:00:50|27.54|27.24|27.56|27.26|27.56|27.26|27.53|27.23|7
1640948460000|2021-12-31 11:01:00|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|7
1640948470000|2021-12-31 11:01:10|27.58|27.28|27.6|27.3|27.6|27.3|27.57|27.27|5
1640948480000|2021-12-31 11:01:20|27.61|27.31|27.63|27.33|27.63|27.33|27.61|27.31|3
1640948490000|2021-12-31 11:01:30|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|5
1640948500000|2021-12-31 11:01:40|27.65|27.35|27.64|27.34|27.65|27.35|27.63|27.33|6
1640948510000|2021-12-31 11:01:50|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|7
1640948520000|2021-12-31 11:02:00|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640948530000|2021-12-31 11:02:10|27.64|27.34|27.63|27.33|27.65|27.35|27.63|27.33|10
1640948540000|2021-12-31 11:02:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640948550000|2021-12-31 11:02:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640948560000|2021-12-31 11:02:40|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640948570000|2021-12-31 11:02:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640948580000|2021-12-31 11:03:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640948590000|2021-12-31 11:03:10|27.62|27.32|27.61|27.31|27.63|27.33|27.61|27.31|6
1640948600000|2021-12-31 11:03:20|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640948610000|2021-12-31 11:03:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1640948620000|2021-12-31 11:03:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640948630000|2021-12-31 11:03:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640948640000|2021-12-31 11:04:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640948650000|2021-12-31 11:04:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640948660000|2021-12-31 11:04:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640948670000|2021-12-31 11:04:30|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640948680000|2021-12-31 11:04:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|8
1640948690000|2021-12-31 11:04:50|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640948700000|2021-12-31 11:05:00|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|5
1640948710000|2021-12-31 11:05:10|27.56|27.26|27.55|27.25|27.56|27.26|27.54|27.24|4
1640948720000|2021-12-31 11:05:20|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640948730000|2021-12-31 11:05:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640948740000|2021-12-31 11:05:40|27.57|27.27|27.56|27.26|27.57|27.27|27.55|27.25|4
1640948750000|2021-12-31 11:05:50|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|5
1640948780000|2021-12-31 11:06:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640948790000|2021-12-31 11:06:30|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|7
1640948810000|2021-12-31 11:06:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640948830000|2021-12-31 11:07:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1640948840000|2021-12-31 11:07:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640948870000|2021-12-31 11:07:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640948880000|2021-12-31 11:08:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640948910000|2021-12-31 11:08:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640948920000|2021-12-31 11:08:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1640948930000|2021-12-31 11:08:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640948940000|2021-12-31 11:09:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640948950000|2021-12-31 11:09:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1640948970000|2021-12-31 11:09:30|27.57|27.27|27.55|27.25|27.57|27.27|27.54|27.24|5
1640948980000|2021-12-31 11:09:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640948990000|2021-12-31 11:09:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640949000000|2021-12-31 11:10:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640949010000|2021-12-31 11:10:10|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640949020000|2021-12-31 11:10:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640949090000|2021-12-31 11:11:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640949100000|2021-12-31 11:11:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640949110000|2021-12-31 11:11:50|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640949140000|2021-12-31 11:12:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640949150000|2021-12-31 11:12:30|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|5
1640949170000|2021-12-31 11:12:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640949200000|2021-12-31 11:13:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640949230000|2021-12-31 11:13:50|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|6
1640949260000|2021-12-31 11:14:20|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|4
1640949270000|2021-12-31 11:14:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|13
1640949280000|2021-12-31 11:14:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640949290000|2021-12-31 11:14:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640949300000|2021-12-31 11:15:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640949320000|2021-12-31 11:15:20|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|4
1640949330000|2021-12-31 11:15:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640949340000|2021-12-31 11:15:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640949360000|2021-12-31 11:16:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640949370000|2021-12-31 11:16:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|6
1640949400000|2021-12-31 11:16:40|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640949410000|2021-12-31 11:16:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640949420000|2021-12-31 11:17:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640949430000|2021-12-31 11:17:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|8
1640949440000|2021-12-31 11:17:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640949450000|2021-12-31 11:17:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640949460000|2021-12-31 11:17:40|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640949470000|2021-12-31 11:17:50|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640949480000|2021-12-31 11:18:00|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640949490000|2021-12-31 11:18:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1640949500000|2021-12-31 11:18:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640949510000|2021-12-31 11:18:30|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640949520000|2021-12-31 11:18:40|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640949530000|2021-12-31 11:18:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|9
1640949540000|2021-12-31 11:19:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1640949550000|2021-12-31 11:19:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640949570000|2021-12-31 11:19:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640949580000|2021-12-31 11:19:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640949590000|2021-12-31 11:19:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640949610000|2021-12-31 11:20:10|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640949630000|2021-12-31 11:20:30|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|7
1640949640000|2021-12-31 11:20:40|27.63|27.33|27.63|27.33|27.64|27.34|27.62|27.32|7
1640949650000|2021-12-31 11:20:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640949660000|2021-12-31 11:21:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640949700000|2021-12-31 11:21:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640949710000|2021-12-31 11:21:50|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|9
1640949720000|2021-12-31 11:22:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|6
1640949730000|2021-12-31 11:22:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640949740000|2021-12-31 11:22:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640949760000|2021-12-31 11:22:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640949770000|2021-12-31 11:22:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640949790000|2021-12-31 11:23:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640949810000|2021-12-31 11:23:30|27.62|27.32|27.62|27.32|27.64|27.34|27.62|27.32|4
1640949820000|2021-12-31 11:23:40|27.61|27.31|27.6|27.3|27.62|27.32|27.6|27.3|6
1640949840000|2021-12-31 11:24:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640949850000|2021-12-31 11:24:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640949860000|2021-12-31 11:24:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640949870000|2021-12-31 11:24:30|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640949880000|2021-12-31 11:24:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640949890000|2021-12-31 11:24:50|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640949900000|2021-12-31 11:25:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640949910000|2021-12-31 11:25:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640949920000|2021-12-31 11:25:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|10
1640949930000|2021-12-31 11:25:30|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|7
1640949940000|2021-12-31 11:25:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1640949950000|2021-12-31 11:25:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640949960000|2021-12-31 11:26:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640949980000|2021-12-31 11:26:20|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|7
1640949990000|2021-12-31 11:26:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1640950000000|2021-12-31 11:26:40|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640950010000|2021-12-31 11:26:50|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640950020000|2021-12-31 11:27:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640950040000|2021-12-31 11:27:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640950060000|2021-12-31 11:27:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640950080000|2021-12-31 11:28:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640950090000|2021-12-31 11:28:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640950100000|2021-12-31 11:28:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|7
1640950110000|2021-12-31 11:28:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640950140000|2021-12-31 11:29:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|8
1640950150000|2021-12-31 11:29:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640950160000|2021-12-31 11:29:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640950180000|2021-12-31 11:29:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640950190000|2021-12-31 11:29:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640950200000|2021-12-31 11:30:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640950210000|2021-12-31 11:30:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640950220000|2021-12-31 11:30:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|6
1640950230000|2021-12-31 11:30:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640950240000|2021-12-31 11:30:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640950260000|2021-12-31 11:31:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640950270000|2021-12-31 11:31:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640950280000|2021-12-31 11:31:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640950290000|2021-12-31 11:31:30|27.63|27.33|27.6|27.3|27.63|27.33|27.6|27.3|6
1640950300000|2021-12-31 11:31:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640950310000|2021-12-31 11:31:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|14
1640950320000|2021-12-31 11:32:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640950330000|2021-12-31 11:32:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640950340000|2021-12-31 11:32:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640950350000|2021-12-31 11:32:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640950360000|2021-12-31 11:32:40|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|6
1640950380000|2021-12-31 11:33:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640950390000|2021-12-31 11:33:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640950400000|2021-12-31 11:33:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|10
1640950410000|2021-12-31 11:33:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1640950450000|2021-12-31 11:34:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640950460000|2021-12-31 11:34:20|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640950500000|2021-12-31 11:35:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640950540000|2021-12-31 11:35:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640950560000|2021-12-31 11:36:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640950570000|2021-12-31 11:36:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640950580000|2021-12-31 11:36:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640950590000|2021-12-31 11:36:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640950660000|2021-12-31 11:37:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640950670000|2021-12-31 11:37:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640950680000|2021-12-31 11:38:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1640950690000|2021-12-31 11:38:10|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|8
1640950700000|2021-12-31 11:38:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640950770000|2021-12-31 11:39:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640950830000|2021-12-31 11:40:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640950840000|2021-12-31 11:40:40|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640950850000|2021-12-31 11:40:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640950860000|2021-12-31 11:41:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640950870000|2021-12-31 11:41:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640950880000|2021-12-31 11:41:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640950890000|2021-12-31 11:41:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640950900000|2021-12-31 11:41:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640950950000|2021-12-31 11:42:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|5
1640950960000|2021-12-31 11:42:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640951000000|2021-12-31 11:43:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640951050000|2021-12-31 11:44:10|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640951060000|2021-12-31 11:44:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640951090000|2021-12-31 11:44:50|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1640951100000|2021-12-31 11:45:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640951180000|2021-12-31 11:46:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640951190000|2021-12-31 11:46:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640951200000|2021-12-31 11:46:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640951210000|2021-12-31 11:46:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1640951230000|2021-12-31 11:47:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640951240000|2021-12-31 11:47:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640951260000|2021-12-31 11:47:40|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1640951280000|2021-12-31 11:48:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640951290000|2021-12-31 11:48:10|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|5
1640951300000|2021-12-31 11:48:20|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640951330000|2021-12-31 11:48:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640951400000|2021-12-31 11:50:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640951460000|2021-12-31 11:51:00|27.52|27.22|27.5|27.2|27.52|27.22|27.49|27.19|5
1640951480000|2021-12-31 11:51:20|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|3
1640951490000|2021-12-31 11:51:30|27.52|27.22|27.51|27.21|27.53|27.23|27.51|27.21|4
1640951510000|2021-12-31 11:51:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640951520000|2021-12-31 11:52:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640951530000|2021-12-31 11:52:10|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640951550000|2021-12-31 11:52:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640951560000|2021-12-31 11:52:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640951570000|2021-12-31 11:52:50|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|9
1640951590000|2021-12-31 11:53:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640951600000|2021-12-31 11:53:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640951610000|2021-12-31 11:53:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640951620000|2021-12-31 11:53:40|27.55|27.25|27.54|27.24|27.56|27.26|27.54|27.24|6
1640951630000|2021-12-31 11:53:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1640951640000|2021-12-31 11:54:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640951750000|2021-12-31 11:55:50|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640951760000|2021-12-31 11:56:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640951790000|2021-12-31 11:56:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640951800000|2021-12-31 11:56:40|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640951820000|2021-12-31 11:57:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640951830000|2021-12-31 11:57:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640951840000|2021-12-31 11:57:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640951860000|2021-12-31 11:57:40|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640951870000|2021-12-31 11:57:50|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1640951880000|2021-12-31 11:58:00|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1640951890000|2021-12-31 11:58:10|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|7
1640951900000|2021-12-31 11:58:20|27.47|27.17|27.48|27.18|27.48|27.18|27.46|27.16|4
1640951910000|2021-12-31 11:58:30|27.49|27.19|27.5|27.2|27.5|27.2|27.48|27.18|4
1640951920000|2021-12-31 11:58:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640951930000|2021-12-31 11:58:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640951940000|2021-12-31 11:59:00|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640951960000|2021-12-31 11:59:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640951970000|2021-12-31 11:59:30|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640952000000|2021-12-31 12:00:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640952010000|2021-12-31 12:00:10|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|9
1640952020000|2021-12-31 12:00:20|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1640952030000|2021-12-31 12:00:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640952040000|2021-12-31 12:00:40|27.54|27.24|27.51|27.21|27.54|27.24|27.51|27.21|4
1640952050000|2021-12-31 12:00:50|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1640952080000|2021-12-31 12:01:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640952100000|2021-12-31 12:01:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1640952110000|2021-12-31 12:01:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1640952120000|2021-12-31 12:02:00|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1640952130000|2021-12-31 12:02:10|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|6
1640952150000|2021-12-31 12:02:30|27.5|27.2|27.52|27.22|27.54|27.24|27.5|27.2|6
1640952160000|2021-12-31 12:02:40|27.53|27.23|27.53|27.23|27.55|27.25|27.52|27.22|9
1640952170000|2021-12-31 12:02:50|27.52|27.22|27.56|27.26|27.57|27.27|27.52|27.22|6
1640952180000|2021-12-31 12:03:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640952190000|2021-12-31 12:03:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640952200000|2021-12-31 12:03:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640952210000|2021-12-31 12:03:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640952220000|2021-12-31 12:03:40|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640952240000|2021-12-31 12:04:00|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640952250000|2021-12-31 12:04:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952320000|2021-12-31 12:05:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640952330000|2021-12-31 12:05:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640952340000|2021-12-31 12:05:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952350000|2021-12-31 12:05:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640952360000|2021-12-31 12:06:00|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|12
1640952370000|2021-12-31 12:06:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640952380000|2021-12-31 12:06:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640952390000|2021-12-31 12:06:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640952400000|2021-12-31 12:06:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640952410000|2021-12-31 12:06:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640952430000|2021-12-31 12:07:10|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|7
1640952440000|2021-12-31 12:07:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|10
1640952450000|2021-12-31 12:07:30|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|15
1640952460000|2021-12-31 12:07:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640952480000|2021-12-31 12:08:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640952490000|2021-12-31 12:08:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640952500000|2021-12-31 12:08:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640952510000|2021-12-31 12:08:30|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640952520000|2021-12-31 12:08:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952530000|2021-12-31 12:08:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1640952550000|2021-12-31 12:09:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952570000|2021-12-31 12:09:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640952610000|2021-12-31 12:10:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|8
1640952630000|2021-12-31 12:10:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952640000|2021-12-31 12:10:40|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640952650000|2021-12-31 12:10:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640952660000|2021-12-31 12:11:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640952670000|2021-12-31 12:11:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640952680000|2021-12-31 12:11:20|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|8
1640952690000|2021-12-31 12:11:30|27.63|27.33|27.62|27.32|27.63|27.33|27.61|27.31|8
1640952700000|2021-12-31 12:11:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640952710000|2021-12-31 12:11:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|12
1640952720000|2021-12-31 12:12:00|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640952770000|2021-12-31 12:12:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1640952780000|2021-12-31 12:13:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640952800000|2021-12-31 12:13:20|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|6
1640952810000|2021-12-31 12:13:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640952820000|2021-12-31 12:13:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640952830000|2021-12-31 12:13:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640952840000|2021-12-31 12:14:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640952860000|2021-12-31 12:14:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640952870000|2021-12-31 12:14:30|27.64|27.34|27.65|27.35|27.65|27.35|27.63|27.33|4
1640952890000|2021-12-31 12:14:50|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|4
1640952900000|2021-12-31 12:15:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|4
1640952910000|2021-12-31 12:15:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640952920000|2021-12-31 12:15:20|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|2
1640952930000|2021-12-31 12:15:30|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|9
1640952940000|2021-12-31 12:15:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640952960000|2021-12-31 12:16:00|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640952970000|2021-12-31 12:16:10|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640952980000|2021-12-31 12:16:20|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640952990000|2021-12-31 12:16:30|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|8
1640953000000|2021-12-31 12:16:40|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640953090000|2021-12-31 12:18:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640953100000|2021-12-31 12:18:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640953130000|2021-12-31 12:18:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640953150000|2021-12-31 12:19:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640953160000|2021-12-31 12:19:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640953170000|2021-12-31 12:19:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640953190000|2021-12-31 12:19:50|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640953210000|2021-12-31 12:20:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|10
1640953220000|2021-12-31 12:20:20|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640953230000|2021-12-31 12:20:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640953240000|2021-12-31 12:20:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640953250000|2021-12-31 12:20:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640953260000|2021-12-31 12:21:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640953270000|2021-12-31 12:21:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|8
1640953280000|2021-12-31 12:21:20|27.58|27.28|27.56|27.26|27.59|27.29|27.56|27.26|7
1640953310000|2021-12-31 12:21:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640953320000|2021-12-31 12:22:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640953340000|2021-12-31 12:22:20|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640953360000|2021-12-31 12:22:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640953390000|2021-12-31 12:23:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640953410000|2021-12-31 12:23:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640953440000|2021-12-31 12:24:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640953450000|2021-12-31 12:24:10|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|3
1640953470000|2021-12-31 12:24:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640953480000|2021-12-31 12:24:40|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640953490000|2021-12-31 12:24:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640953500000|2021-12-31 12:25:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|9
1640953510000|2021-12-31 12:25:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640953530000|2021-12-31 12:25:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|10
1640953540000|2021-12-31 12:25:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640953550000|2021-12-31 12:25:50|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|11
1640953580000|2021-12-31 12:26:20|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640953610000|2021-12-31 12:26:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640953620000|2021-12-31 12:27:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640953630000|2021-12-31 12:27:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640953740000|2021-12-31 12:29:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640953790000|2021-12-31 12:29:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640953800000|2021-12-31 12:30:00|27.57|27.27|27.56|27.26|27.57|27.27|27.55|27.25|4
1640953810000|2021-12-31 12:30:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640953820000|2021-12-31 12:30:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640953860000|2021-12-31 12:31:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640953880000|2021-12-31 12:31:20|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|6
1640953890000|2021-12-31 12:31:30|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|5
1640953900000|2021-12-31 12:31:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|10
1640953910000|2021-12-31 12:31:50|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|5
1640953920000|2021-12-31 12:32:00|27.61|27.31|27.58|27.28|27.61|27.31|27.58|27.28|10
1640953930000|2021-12-31 12:32:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640953940000|2021-12-31 12:32:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640953970000|2021-12-31 12:32:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640953980000|2021-12-31 12:33:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|9
1640953990000|2021-12-31 12:33:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640954000000|2021-12-31 12:33:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640954010000|2021-12-31 12:33:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640954020000|2021-12-31 12:33:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640954040000|2021-12-31 12:34:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1640954050000|2021-12-31 12:34:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640954080000|2021-12-31 12:34:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640954150000|2021-12-31 12:35:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640954160000|2021-12-31 12:36:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640954210000|2021-12-31 12:36:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640954220000|2021-12-31 12:37:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640954260000|2021-12-31 12:37:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640954270000|2021-12-31 12:37:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640954290000|2021-12-31 12:38:10|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1640954300000|2021-12-31 12:38:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640954320000|2021-12-31 12:38:40|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640954330000|2021-12-31 12:38:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640954340000|2021-12-31 12:39:00|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|3
1640954380000|2021-12-31 12:39:40|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640954400000|2021-12-31 12:40:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640954410000|2021-12-31 12:40:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640954430000|2021-12-31 12:40:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640954440000|2021-12-31 12:40:40|27.61|27.31|27.62|27.32|27.62|27.32|27.6|27.3|8
1640954450000|2021-12-31 12:40:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640954460000|2021-12-31 12:41:00|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640954470000|2021-12-31 12:41:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640954500000|2021-12-31 12:41:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640954510000|2021-12-31 12:41:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640954530000|2021-12-31 12:42:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640954540000|2021-12-31 12:42:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640954580000|2021-12-31 12:43:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640954590000|2021-12-31 12:43:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640954600000|2021-12-31 12:43:20|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640954620000|2021-12-31 12:43:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640954790000|2021-12-31 12:46:30|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|5
1640954820000|2021-12-31 12:47:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640954830000|2021-12-31 12:47:10|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640954840000|2021-12-31 12:47:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1640954860000|2021-12-31 12:47:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640954880000|2021-12-31 12:48:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640954900000|2021-12-31 12:48:20|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640954910000|2021-12-31 12:48:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640954920000|2021-12-31 12:48:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640954940000|2021-12-31 12:49:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640954950000|2021-12-31 12:49:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640954960000|2021-12-31 12:49:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640954970000|2021-12-31 12:49:30|27.59|27.29|27.58|27.28|27.6|27.3|27.58|27.28|6
1640954980000|2021-12-31 12:49:40|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|4
1640955000000|2021-12-31 12:50:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640955020000|2021-12-31 12:50:20|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640955030000|2021-12-31 12:50:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|6
1640955040000|2021-12-31 12:50:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640955050000|2021-12-31 12:50:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640955060000|2021-12-31 12:51:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640955080000|2021-12-31 12:51:20|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640955090000|2021-12-31 12:51:30|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640955100000|2021-12-31 12:51:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640955110000|2021-12-31 12:51:50|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640955120000|2021-12-31 12:52:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640955130000|2021-12-31 12:52:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640955140000|2021-12-31 12:52:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640955210000|2021-12-31 12:53:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640955220000|2021-12-31 12:53:40|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|7
1640955230000|2021-12-31 12:53:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640955290000|2021-12-31 12:54:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640955300000|2021-12-31 12:55:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|6
1640955310000|2021-12-31 12:55:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640955320000|2021-12-31 12:55:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640955330000|2021-12-31 12:55:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640955340000|2021-12-31 12:55:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640955350000|2021-12-31 12:55:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640955360000|2021-12-31 12:56:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640955380000|2021-12-31 12:56:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640955410000|2021-12-31 12:56:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640955420000|2021-12-31 12:57:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640955450000|2021-12-31 12:57:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640955460000|2021-12-31 12:57:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1640955470000|2021-12-31 12:57:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|8
1640955490000|2021-12-31 12:58:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640955520000|2021-12-31 12:58:40|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640955610000|2021-12-31 13:00:10|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640955620000|2021-12-31 13:00:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1640955650000|2021-12-31 13:00:50|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640955700000|2021-12-31 13:01:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1640955710000|2021-12-31 13:01:50|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|7
1640955720000|2021-12-31 13:02:00|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640955780000|2021-12-31 13:03:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640955790000|2021-12-31 13:03:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640955800000|2021-12-31 13:03:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640955810000|2021-12-31 13:03:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|8
1640955820000|2021-12-31 13:03:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640955840000|2021-12-31 13:04:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640955850000|2021-12-31 13:04:10|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1640955870000|2021-12-31 13:04:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640955910000|2021-12-31 13:05:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640955920000|2021-12-31 13:05:20|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640955950000|2021-12-31 13:05:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640956000000|2021-12-31 13:06:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640956010000|2021-12-31 13:06:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640956030000|2021-12-31 13:07:10|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|8
1640956040000|2021-12-31 13:07:20|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1640956050000|2021-12-31 13:07:30|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|6
1640956060000|2021-12-31 13:07:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|5
1640956070000|2021-12-31 13:07:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1640956150000|2021-12-31 13:09:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640956160000|2021-12-31 13:09:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640956170000|2021-12-31 13:09:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1640956180000|2021-12-31 13:09:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640956260000|2021-12-31 13:11:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640956280000|2021-12-31 13:11:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640956290000|2021-12-31 13:11:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640956300000|2021-12-31 13:11:40|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640956360000|2021-12-31 13:12:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640956390000|2021-12-31 13:13:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640956410000|2021-12-31 13:13:30|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640956510000|2021-12-31 13:15:10|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640956520000|2021-12-31 13:15:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640956630000|2021-12-31 13:17:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640956640000|2021-12-31 13:17:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1640956660000|2021-12-31 13:17:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640956690000|2021-12-31 13:18:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640956700000|2021-12-31 13:18:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640956710000|2021-12-31 13:18:30|27.55|27.25|27.54|27.24|27.56|27.26|27.54|27.24|6
1640956720000|2021-12-31 13:18:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640956730000|2021-12-31 13:18:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640956740000|2021-12-31 13:19:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640956770000|2021-12-31 13:19:30|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|9
1640956780000|2021-12-31 13:19:40|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|5
1640956790000|2021-12-31 13:19:50|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|10
1640956800000|2021-12-31 13:20:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640956820000|2021-12-31 13:20:20|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1640956830000|2021-12-31 13:20:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640956840000|2021-12-31 13:20:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640956850000|2021-12-31 13:20:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640956860000|2021-12-31 13:21:00|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1640956880000|2021-12-31 13:21:20|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640956890000|2021-12-31 13:21:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1640956900000|2021-12-31 13:21:40|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1640956910000|2021-12-31 13:21:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640956920000|2021-12-31 13:22:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1640956940000|2021-12-31 13:22:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640956970000|2021-12-31 13:22:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640957050000|2021-12-31 13:24:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640957070000|2021-12-31 13:24:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1640957080000|2021-12-31 13:24:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640957100000|2021-12-31 13:25:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|10
1640957110000|2021-12-31 13:25:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640957140000|2021-12-31 13:25:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640957150000|2021-12-31 13:25:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640957160000|2021-12-31 13:26:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1640957240000|2021-12-31 13:27:20|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1640957250000|2021-12-31 13:27:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640957270000|2021-12-31 13:27:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640957310000|2021-12-31 13:28:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|8
1640957320000|2021-12-31 13:28:40|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640957340000|2021-12-31 13:29:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640957350000|2021-12-31 13:29:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|10
1640957360000|2021-12-31 13:29:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1640957390000|2021-12-31 13:29:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640957430000|2021-12-31 13:30:30|27.54|27.24|27.54|27.24|27.55|27.25|27.53|27.23|5
1640957440000|2021-12-31 13:30:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|9
1640957450000|2021-12-31 13:30:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640957460000|2021-12-31 13:31:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640957470000|2021-12-31 13:31:10|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640957480000|2021-12-31 13:31:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640957490000|2021-12-31 13:31:30|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1640957500000|2021-12-31 13:31:40|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640957520000|2021-12-31 13:32:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640957580000|2021-12-31 13:33:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640957590000|2021-12-31 13:33:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640957600000|2021-12-31 13:33:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640957630000|2021-12-31 13:33:50|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640957660000|2021-12-31 13:34:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640957700000|2021-12-31 13:35:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640957730000|2021-12-31 13:35:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640957760000|2021-12-31 13:36:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640957810000|2021-12-31 13:36:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640957830000|2021-12-31 13:37:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640957840000|2021-12-31 13:37:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640957850000|2021-12-31 13:37:30|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1640957880000|2021-12-31 13:38:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640957900000|2021-12-31 13:38:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640957910000|2021-12-31 13:38:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640957920000|2021-12-31 13:38:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640957930000|2021-12-31 13:38:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640957950000|2021-12-31 13:39:10|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640957960000|2021-12-31 13:39:20|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|7
1640957970000|2021-12-31 13:39:30|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640957980000|2021-12-31 13:39:40|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640957990000|2021-12-31 13:39:50|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|8
1640958000000|2021-12-31 13:40:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640958010000|2021-12-31 13:40:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640958020000|2021-12-31 13:40:20|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640958040000|2021-12-31 13:40:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640958060000|2021-12-31 13:41:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640958070000|2021-12-31 13:41:10|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|6
1640958080000|2021-12-31 13:41:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640958150000|2021-12-31 13:42:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|5
1640958160000|2021-12-31 13:42:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640958170000|2021-12-31 13:42:50|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1640958190000|2021-12-31 13:43:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640958200000|2021-12-31 13:43:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640958230000|2021-12-31 13:43:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|13
1640958250000|2021-12-31 13:44:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640958270000|2021-12-31 13:44:30|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|8
1640958280000|2021-12-31 13:44:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640958290000|2021-12-31 13:44:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640958300000|2021-12-31 13:45:00|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640958310000|2021-12-31 13:45:10|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|8
1640958360000|2021-12-31 13:46:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640958370000|2021-12-31 13:46:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640958380000|2021-12-31 13:46:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1640958430000|2021-12-31 13:47:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640958440000|2021-12-31 13:47:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640958460000|2021-12-31 13:47:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640958480000|2021-12-31 13:48:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1640958490000|2021-12-31 13:48:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640958500000|2021-12-31 13:48:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640958510000|2021-12-31 13:48:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|9
1640958530000|2021-12-31 13:48:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1640958550000|2021-12-31 13:49:10|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640958560000|2021-12-31 13:49:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1640958570000|2021-12-31 13:49:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640958580000|2021-12-31 13:49:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1640958590000|2021-12-31 13:49:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1640958600000|2021-12-31 13:50:00|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1640958630000|2021-12-31 13:50:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640958650000|2021-12-31 13:50:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|8
1640958660000|2021-12-31 13:51:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1640958670000|2021-12-31 13:51:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640958690000|2021-12-31 13:51:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640958700000|2021-12-31 13:51:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640958710000|2021-12-31 13:51:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640958730000|2021-12-31 13:52:10|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640958740000|2021-12-31 13:52:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1640958750000|2021-12-31 13:52:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1640958790000|2021-12-31 13:53:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640958800000|2021-12-31 13:53:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640958860000|2021-12-31 13:54:20|27.53|27.23|27.52|27.22|27.54|27.24|27.52|27.22|8
1640958870000|2021-12-31 13:54:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1640958900000|2021-12-31 13:55:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640958910000|2021-12-31 13:55:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640958930000|2021-12-31 13:55:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640958940000|2021-12-31 13:55:40|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1640958950000|2021-12-31 13:55:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|8
1640958960000|2021-12-31 13:56:00|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|7
1640958970000|2021-12-31 13:56:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640959070000|2021-12-31 13:57:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1640959080000|2021-12-31 13:58:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1640959100000|2021-12-31 13:58:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|11
1640959110000|2021-12-31 13:58:30|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|8
1640959120000|2021-12-31 13:58:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640959130000|2021-12-31 13:58:50|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1640959180000|2021-12-31 13:59:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640959190000|2021-12-31 13:59:50|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1640959200000|2021-12-31 14:00:00|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640959210000|2021-12-31 14:00:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640959240000|2021-12-31 14:00:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640959250000|2021-12-31 14:00:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640959310000|2021-12-31 14:01:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640959340000|2021-12-31 14:02:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640959350000|2021-12-31 14:02:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640959360000|2021-12-31 14:02:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1640959370000|2021-12-31 14:02:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1640959380000|2021-12-31 14:03:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1640959390000|2021-12-31 14:03:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640959400000|2021-12-31 14:03:20|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1640959410000|2021-12-31 14:03:30|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|6
1640959430000|2021-12-31 14:03:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640959440000|2021-12-31 14:04:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640959450000|2021-12-31 14:04:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640959460000|2021-12-31 14:04:20|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|3
1640959470000|2021-12-31 14:04:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640959480000|2021-12-31 14:04:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640959510000|2021-12-31 14:05:10|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1640959520000|2021-12-31 14:05:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1640959530000|2021-12-31 14:05:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1640959540000|2021-12-31 14:05:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1640959550000|2021-12-31 14:05:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640959560000|2021-12-31 14:06:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1640959570000|2021-12-31 14:06:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640959600000|2021-12-31 14:06:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1640959610000|2021-12-31 14:06:50|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1640959620000|2021-12-31 14:07:00|27.51|27.21|27.49|27.19|27.51|27.21|27.49|27.19|5
1640959650000|2021-12-31 14:07:30|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1640959660000|2021-12-31 14:07:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1640959680000|2021-12-31 14:08:00|27.5|27.2|27.51|27.21|27.51|27.21|27.49|27.19|6
1640959690000|2021-12-31 14:08:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|5
1640959700000|2021-12-31 14:08:20|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1640959710000|2021-12-31 14:08:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640959730000|2021-12-31 14:08:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1640959740000|2021-12-31 14:09:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640959750000|2021-12-31 14:09:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1640959760000|2021-12-31 14:09:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640959780000|2021-12-31 14:09:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640959790000|2021-12-31 14:09:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1640959800000|2021-12-31 14:10:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640959830000|2021-12-31 14:10:30|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1640959840000|2021-12-31 14:10:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1640959850000|2021-12-31 14:10:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640959860000|2021-12-31 14:11:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1640959870000|2021-12-31 14:11:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640959880000|2021-12-31 14:11:20|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1640959890000|2021-12-31 14:11:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640959910000|2021-12-31 14:11:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1640959920000|2021-12-31 14:12:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1640959930000|2021-12-31 14:12:10|27.51|27.21|27.52|27.22|27.53|27.23|27.51|27.21|8
1640959940000|2021-12-31 14:12:20|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640959950000|2021-12-31 14:12:30|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|7
1640959980000|2021-12-31 14:13:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640960000000|2021-12-31 14:13:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|7
1640960020000|2021-12-31 14:13:40|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1640960030000|2021-12-31 14:13:50|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1640960040000|2021-12-31 14:14:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1640960070000|2021-12-31 14:14:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1640960130000|2021-12-31 14:15:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1640960140000|2021-12-31 14:15:40|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|3
1640960150000|2021-12-31 14:15:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1640960170000|2021-12-31 14:16:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|9
1640960180000|2021-12-31 14:16:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640960190000|2021-12-31 14:16:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640960200000|2021-12-31 14:16:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1640960210000|2021-12-31 14:16:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1640960220000|2021-12-31 14:17:00|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1640960240000|2021-12-31 14:17:20|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|3
1640960270000|2021-12-31 14:17:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640960280000|2021-12-31 14:18:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640960290000|2021-12-31 14:18:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1640960340000|2021-12-31 14:19:00|27.57|27.27|27.54|27.24|27.57|27.27|27.54|27.24|14
1640960350000|2021-12-31 14:19:10|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640960360000|2021-12-31 14:19:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1640960370000|2021-12-31 14:19:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640960380000|2021-12-31 14:19:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1640960390000|2021-12-31 14:19:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640960430000|2021-12-31 14:20:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640960440000|2021-12-31 14:20:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640960450000|2021-12-31 14:20:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1640960460000|2021-12-31 14:21:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640960500000|2021-12-31 14:21:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640960510000|2021-12-31 14:21:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640960520000|2021-12-31 14:22:00|27.57|27.27|27.59|27.29|27.59|27.29|27.56|27.26|7
1640960530000|2021-12-31 14:22:10|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|3
1640960540000|2021-12-31 14:22:20|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640960550000|2021-12-31 14:22:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640960560000|2021-12-31 14:22:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640960570000|2021-12-31 14:22:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640960590000|2021-12-31 14:23:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640960610000|2021-12-31 14:23:30|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|9
1640960640000|2021-12-31 14:24:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1640960650000|2021-12-31 14:24:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640960690000|2021-12-31 14:24:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640960700000|2021-12-31 14:25:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640960730000|2021-12-31 14:25:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640960760000|2021-12-31 14:26:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640960770000|2021-12-31 14:26:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640960800000|2021-12-31 14:26:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1640960840000|2021-12-31 14:27:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640960850000|2021-12-31 14:27:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640960860000|2021-12-31 14:27:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640960870000|2021-12-31 14:27:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640960900000|2021-12-31 14:28:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640960930000|2021-12-31 14:28:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640960940000|2021-12-31 14:29:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640960960000|2021-12-31 14:29:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640960970000|2021-12-31 14:29:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640960990000|2021-12-31 14:29:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640961000000|2021-12-31 14:30:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640961010000|2021-12-31 14:30:10|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640961020000|2021-12-31 14:30:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640961030000|2021-12-31 14:30:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640961040000|2021-12-31 14:30:40|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|5
1640961050000|2021-12-31 14:30:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640961060000|2021-12-31 14:31:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640961070000|2021-12-31 14:31:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640961080000|2021-12-31 14:31:20|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640961100000|2021-12-31 14:31:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640961120000|2021-12-31 14:32:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640961130000|2021-12-31 14:32:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640961140000|2021-12-31 14:32:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640961150000|2021-12-31 14:32:30|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640961260000|2021-12-31 14:34:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640961270000|2021-12-31 14:34:30|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640961290000|2021-12-31 14:34:50|27.61|27.31|27.64|27.34|27.64|27.34|27.61|27.31|6
1640961310000|2021-12-31 14:35:10|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|5
1640961320000|2021-12-31 14:35:20|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1640961330000|2021-12-31 14:35:30|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|4
1640961340000|2021-12-31 14:35:40|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|9
1640961350000|2021-12-31 14:35:50|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|10
1640961360000|2021-12-31 14:36:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640961370000|2021-12-31 14:36:10|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|5
1640961380000|2021-12-31 14:36:20|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1640961390000|2021-12-31 14:36:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640961400000|2021-12-31 14:36:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640961410000|2021-12-31 14:36:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640961420000|2021-12-31 14:37:00|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640961430000|2021-12-31 14:37:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640961440000|2021-12-31 14:37:20|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640961460000|2021-12-31 14:37:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640961480000|2021-12-31 14:38:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640961510000|2021-12-31 14:38:30|27.62|27.32|27.62|27.32|27.63|27.33|27.61|27.31|7
1640961530000|2021-12-31 14:38:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640961550000|2021-12-31 14:39:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640961570000|2021-12-31 14:39:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640961580000|2021-12-31 14:39:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|16
1640961590000|2021-12-31 14:39:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640961600000|2021-12-31 14:40:00|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|7
1640961610000|2021-12-31 14:40:10|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640961620000|2021-12-31 14:40:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1640961630000|2021-12-31 14:40:30|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|12
1640961640000|2021-12-31 14:40:40|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|9
1640961650000|2021-12-31 14:40:50|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640961660000|2021-12-31 14:41:00|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640961670000|2021-12-31 14:41:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640961680000|2021-12-31 14:41:20|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1640961700000|2021-12-31 14:41:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640961740000|2021-12-31 14:42:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640961750000|2021-12-31 14:42:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640961760000|2021-12-31 14:42:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|6
1640961790000|2021-12-31 14:43:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640961800000|2021-12-31 14:43:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640961810000|2021-12-31 14:43:30|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640961820000|2021-12-31 14:43:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640961830000|2021-12-31 14:43:50|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|3
1640961860000|2021-12-31 14:44:20|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|3
1640961870000|2021-12-31 14:44:30|27.58|27.28|27.56|27.26|27.59|27.29|27.55|27.25|11
1640961880000|2021-12-31 14:44:40|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|9
1640961890000|2021-12-31 14:44:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1640961900000|2021-12-31 14:45:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1640961910000|2021-12-31 14:45:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640961920000|2021-12-31 14:45:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640961940000|2021-12-31 14:45:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640961950000|2021-12-31 14:45:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640961960000|2021-12-31 14:46:00|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640961970000|2021-12-31 14:46:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640961990000|2021-12-31 14:46:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640962010000|2021-12-31 14:46:50|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640962020000|2021-12-31 14:47:00|27.61|27.31|27.61|27.31|27.63|27.33|27.61|27.31|7
1640962030000|2021-12-31 14:47:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1640962040000|2021-12-31 14:47:20|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640962080000|2021-12-31 14:48:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640962110000|2021-12-31 14:48:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640962120000|2021-12-31 14:48:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|10
1640962130000|2021-12-31 14:48:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640962140000|2021-12-31 14:49:00|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|5
1640962150000|2021-12-31 14:49:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640962160000|2021-12-31 14:49:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640962170000|2021-12-31 14:49:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|10
1640962200000|2021-12-31 14:50:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|9
1640962210000|2021-12-31 14:50:10|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|7
1640962220000|2021-12-31 14:50:20|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|6
1640962230000|2021-12-31 14:50:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640962240000|2021-12-31 14:50:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640962300000|2021-12-31 14:51:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|8
1640962320000|2021-12-31 14:52:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640962330000|2021-12-31 14:52:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|9
1640962340000|2021-12-31 14:52:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640962350000|2021-12-31 14:52:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640962360000|2021-12-31 14:52:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640962380000|2021-12-31 14:53:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|7
1640962390000|2021-12-31 14:53:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640962420000|2021-12-31 14:53:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640962430000|2021-12-31 14:53:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640962440000|2021-12-31 14:54:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640962450000|2021-12-31 14:54:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1640962460000|2021-12-31 14:54:20|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|5
1640962510000|2021-12-31 14:55:10|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|5
1640962530000|2021-12-31 14:55:30|27.66|27.36|27.64|27.34|27.66|27.36|27.64|27.34|13
1640962540000|2021-12-31 14:55:40|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1640962560000|2021-12-31 14:56:00|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|6
1640962590000|2021-12-31 14:56:30|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1640962660000|2021-12-31 14:57:40|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|3
1640962690000|2021-12-31 14:58:10|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640962700000|2021-12-31 14:58:20|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640962710000|2021-12-31 14:58:30|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|11
1640962720000|2021-12-31 14:58:40|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640962730000|2021-12-31 14:58:50|27.66|27.36|27.65|27.35|27.67|27.37|27.65|27.35|6
1640962740000|2021-12-31 14:59:00|27.66|27.36|27.65|27.35|27.66|27.36|27.64|27.34|6
1640962750000|2021-12-31 14:59:10|27.64|27.34|27.6|27.3|27.65|27.35|27.6|27.3|13
1640962760000|2021-12-31 14:59:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640962770000|2021-12-31 14:59:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640962780000|2021-12-31 14:59:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640962790000|2021-12-31 14:59:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640962800000|2021-12-31 15:00:00|27.6|27.3|27.64|27.34|27.64|27.34|27.6|27.3|8
1640962810000|2021-12-31 15:00:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1640962820000|2021-12-31 15:00:20|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|7
1640962830000|2021-12-31 15:00:30|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|7
1640962840000|2021-12-31 15:00:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640962850000|2021-12-31 15:00:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1640962860000|2021-12-31 15:01:00|27.65|27.35|27.64|27.34|27.65|27.35|27.63|27.33|6
1640962870000|2021-12-31 15:01:10|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640962880000|2021-12-31 15:01:20|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640962900000|2021-12-31 15:01:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640962910000|2021-12-31 15:01:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640962920000|2021-12-31 15:02:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640962930000|2021-12-31 15:02:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|7
1640962940000|2021-12-31 15:02:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|10
1640962950000|2021-12-31 15:02:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640962960000|2021-12-31 15:02:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640962980000|2021-12-31 15:03:00|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640962990000|2021-12-31 15:03:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640963000000|2021-12-31 15:03:20|27.61|27.31|27.63|27.33|27.63|27.33|27.61|27.31|5
1640963010000|2021-12-31 15:03:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|7
1640963020000|2021-12-31 15:03:40|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|6
1640963050000|2021-12-31 15:04:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640963070000|2021-12-31 15:04:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640963080000|2021-12-31 15:04:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640963090000|2021-12-31 15:04:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640963100000|2021-12-31 15:05:00|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640963110000|2021-12-31 15:05:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640963120000|2021-12-31 15:05:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640963130000|2021-12-31 15:05:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640963140000|2021-12-31 15:05:40|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|7
1640963150000|2021-12-31 15:05:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1640963160000|2021-12-31 15:06:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640963180000|2021-12-31 15:06:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640963190000|2021-12-31 15:06:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640963200000|2021-12-31 15:06:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640963210000|2021-12-31 15:06:50|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640963220000|2021-12-31 15:07:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640963230000|2021-12-31 15:07:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640963240000|2021-12-31 15:07:20|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|9
1640963250000|2021-12-31 15:07:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|9
1640963260000|2021-12-31 15:07:40|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640963290000|2021-12-31 15:08:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640963300000|2021-12-31 15:08:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640963310000|2021-12-31 15:08:30|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1640963320000|2021-12-31 15:08:40|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640963330000|2021-12-31 15:08:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1640963360000|2021-12-31 15:09:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640963420000|2021-12-31 15:10:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640963430000|2021-12-31 15:10:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640963440000|2021-12-31 15:10:40|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|9
1640963450000|2021-12-31 15:10:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1640963480000|2021-12-31 15:11:20|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|9
1640963490000|2021-12-31 15:11:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640963500000|2021-12-31 15:11:40|27.6|27.3|27.61|27.31|27.62|27.32|27.6|27.3|4
1640963510000|2021-12-31 15:11:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|8
1640963520000|2021-12-31 15:12:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640963550000|2021-12-31 15:12:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640963560000|2021-12-31 15:12:40|27.61|27.31|27.6|27.3|27.62|27.32|27.6|27.3|4
1640963570000|2021-12-31 15:12:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1640963580000|2021-12-31 15:13:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|6
1640963600000|2021-12-31 15:13:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640963610000|2021-12-31 15:13:30|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|9
1640963620000|2021-12-31 15:13:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640963630000|2021-12-31 15:13:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|8
1640963640000|2021-12-31 15:14:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640963650000|2021-12-31 15:14:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1640963660000|2021-12-31 15:14:20|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|7
1640963670000|2021-12-31 15:14:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640963680000|2021-12-31 15:14:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640963700000|2021-12-31 15:15:00|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|5
1640963720000|2021-12-31 15:15:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640963730000|2021-12-31 15:15:30|27.58|27.28|27.6|27.3|27.6|27.3|27.57|27.27|7
1640963740000|2021-12-31 15:15:40|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640963750000|2021-12-31 15:15:50|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|7
1640963780000|2021-12-31 15:16:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640963790000|2021-12-31 15:16:30|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640963800000|2021-12-31 15:16:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640963830000|2021-12-31 15:17:10|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640963840000|2021-12-31 15:17:20|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640963850000|2021-12-31 15:17:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640963870000|2021-12-31 15:17:50|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1640963880000|2021-12-31 15:18:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640963940000|2021-12-31 15:19:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640963950000|2021-12-31 15:19:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|6
1640963960000|2021-12-31 15:19:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640963980000|2021-12-31 15:19:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640963990000|2021-12-31 15:19:50|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|3
1640964000000|2021-12-31 15:20:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640964020000|2021-12-31 15:20:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640964080000|2021-12-31 15:21:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640964090000|2021-12-31 15:21:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640964100000|2021-12-31 15:21:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640964140000|2021-12-31 15:22:20|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|4
1640964160000|2021-12-31 15:22:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640964170000|2021-12-31 15:22:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1640964180000|2021-12-31 15:23:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640964210000|2021-12-31 15:23:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640964220000|2021-12-31 15:23:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640964260000|2021-12-31 15:24:20|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640964320000|2021-12-31 15:25:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640964330000|2021-12-31 15:25:30|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1640964370000|2021-12-31 15:26:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640964380000|2021-12-31 15:26:20|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640964400000|2021-12-31 15:26:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640964420000|2021-12-31 15:27:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640964430000|2021-12-31 15:27:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1640964440000|2021-12-31 15:27:20|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|7
1640964450000|2021-12-31 15:27:30|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640964460000|2021-12-31 15:27:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640964470000|2021-12-31 15:27:50|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640964480000|2021-12-31 15:28:00|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1640964500000|2021-12-31 15:28:20|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640964510000|2021-12-31 15:28:30|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|3
1640964520000|2021-12-31 15:28:40|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|9
1640964540000|2021-12-31 15:29:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640964560000|2021-12-31 15:29:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640964570000|2021-12-31 15:29:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640964600000|2021-12-31 15:30:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640964650000|2021-12-31 15:30:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640964670000|2021-12-31 15:31:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640964680000|2021-12-31 15:31:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640964690000|2021-12-31 15:31:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640964800000|2021-12-31 15:33:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|7
1640964810000|2021-12-31 15:33:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|9
1640964830000|2021-12-31 15:33:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1640964840000|2021-12-31 15:34:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640964850000|2021-12-31 15:34:10|27.55|27.25|27.53|27.23|27.55|27.25|27.53|27.23|3
1640964860000|2021-12-31 15:34:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1640964870000|2021-12-31 15:34:30|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|3
1640964890000|2021-12-31 15:34:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1640964900000|2021-12-31 15:35:00|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|7
1640964910000|2021-12-31 15:35:10|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1640964920000|2021-12-31 15:35:20|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|12
1640964930000|2021-12-31 15:35:30|27.55|27.25|27.56|27.26|27.57|27.27|27.54|27.24|6
1640964940000|2021-12-31 15:35:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640964950000|2021-12-31 15:35:50|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|2
1640964980000|2021-12-31 15:36:20|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|6
1640964990000|2021-12-31 15:36:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640965010000|2021-12-31 15:36:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1640965020000|2021-12-31 15:37:00|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640965030000|2021-12-31 15:37:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640965060000|2021-12-31 15:37:40|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|4
1640965070000|2021-12-31 15:37:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1640965080000|2021-12-31 15:38:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640965090000|2021-12-31 15:38:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1640965120000|2021-12-31 15:38:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1640965130000|2021-12-31 15:38:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640965140000|2021-12-31 15:39:00|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1640965170000|2021-12-31 15:39:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640965200000|2021-12-31 15:40:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1640965210000|2021-12-31 15:40:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1640965220000|2021-12-31 15:40:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640965230000|2021-12-31 15:40:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640965240000|2021-12-31 15:40:40|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640965280000|2021-12-31 15:41:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640965290000|2021-12-31 15:41:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1640965340000|2021-12-31 15:42:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1640965380000|2021-12-31 15:43:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1640965390000|2021-12-31 15:43:10|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640965450000|2021-12-31 15:44:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640965510000|2021-12-31 15:45:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640965560000|2021-12-31 15:46:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640965570000|2021-12-31 15:46:10|27.6|27.3|27.58|27.28|27.6|27.3|27.57|27.27|7
1640965580000|2021-12-31 15:46:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1640965600000|2021-12-31 15:46:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640965610000|2021-12-31 15:46:50|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|8
1640965630000|2021-12-31 15:47:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1640965700000|2021-12-31 15:48:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1640965710000|2021-12-31 15:48:30|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|3
1640965730000|2021-12-31 15:48:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640965760000|2021-12-31 15:49:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640965770000|2021-12-31 15:49:30|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1640965780000|2021-12-31 15:49:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640965790000|2021-12-31 15:49:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640965870000|2021-12-31 15:51:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640965880000|2021-12-31 15:51:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640965890000|2021-12-31 15:51:30|27.57|27.27|27.54|27.24|27.57|27.27|27.54|27.24|5
1640965900000|2021-12-31 15:51:40|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1640965910000|2021-12-31 15:51:50|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1640965930000|2021-12-31 15:52:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640965970000|2021-12-31 15:52:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640965980000|2021-12-31 15:53:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640966000000|2021-12-31 15:53:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640966010000|2021-12-31 15:53:30|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|9
1640966030000|2021-12-31 15:53:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|12
1640966040000|2021-12-31 15:54:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|9
1640966110000|2021-12-31 15:55:10|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640966220000|2021-12-31 15:57:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640966270000|2021-12-31 15:57:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640966280000|2021-12-31 15:58:00|27.59|27.29|27.58|27.28|27.6|27.3|27.58|27.28|8
1640966290000|2021-12-31 15:58:10|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|6
1640966300000|2021-12-31 15:58:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1640966310000|2021-12-31 15:58:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640966320000|2021-12-31 15:58:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640966330000|2021-12-31 15:58:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640966340000|2021-12-31 15:59:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1640966350000|2021-12-31 15:59:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640966360000|2021-12-31 15:59:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|7
1640966380000|2021-12-31 15:59:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1640966390000|2021-12-31 15:59:50|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1640966400000|2021-12-31 16:00:00|27.63|27.33|27.65|27.35|27.65|27.35|27.63|27.33|3
1640966420000|2021-12-31 16:00:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1640966430000|2021-12-31 16:00:30|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640966440000|2021-12-31 16:00:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640966450000|2021-12-31 16:00:50|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|9
1640966460000|2021-12-31 16:01:00|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|4
1640966470000|2021-12-31 16:01:10|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|3
1640966480000|2021-12-31 16:01:20|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|6
1640966510000|2021-12-31 16:01:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1640966520000|2021-12-31 16:02:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640966530000|2021-12-31 16:02:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1640966540000|2021-12-31 16:02:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1640966550000|2021-12-31 16:02:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640966560000|2021-12-31 16:02:40|27.63|27.33|27.67|27.37|27.67|27.37|27.63|27.33|4
1640966570000|2021-12-31 16:02:50|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|2
1640966580000|2021-12-31 16:03:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640966590000|2021-12-31 16:03:10|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1640966600000|2021-12-31 16:03:20|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|6
1640966620000|2021-12-31 16:03:40|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640966630000|2021-12-31 16:03:50|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640966640000|2021-12-31 16:04:00|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|11
1640966650000|2021-12-31 16:04:10|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|3
1640966660000|2021-12-31 16:04:20|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|4
1640966670000|2021-12-31 16:04:30|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|4
1640966820000|2021-12-31 16:07:00|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640966880000|2021-12-31 16:08:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640966890000|2021-12-31 16:08:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640966900000|2021-12-31 16:08:20|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|13
1640966930000|2021-12-31 16:08:50|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640966950000|2021-12-31 16:09:10|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|5
1640966960000|2021-12-31 16:09:20|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|6
1640966980000|2021-12-31 16:09:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640966990000|2021-12-31 16:09:50|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640967000000|2021-12-31 16:10:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|6
1640967010000|2021-12-31 16:10:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640967020000|2021-12-31 16:10:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640967030000|2021-12-31 16:10:30|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|5
1640967050000|2021-12-31 16:10:50|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|1
1640967100000|2021-12-31 16:11:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640967110000|2021-12-31 16:11:50|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|4
1640967120000|2021-12-31 16:12:00|27.68|27.38|27.68|27.38|27.69|27.39|27.67|27.37|5
1640967140000|2021-12-31 16:12:20|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|3
1640967150000|2021-12-31 16:12:30|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|1
1640967160000|2021-12-31 16:12:40|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|3
1640967170000|2021-12-31 16:12:50|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|8
1640967200000|2021-12-31 16:13:20|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640967220000|2021-12-31 16:13:40|27.68|27.38|27.7|27.4|27.7|27.4|27.68|27.38|5
1640967230000|2021-12-31 16:13:50|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640967240000|2021-12-31 16:14:00|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|7
1640967250000|2021-12-31 16:14:10|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640967260000|2021-12-31 16:14:20|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|6
1640967270000|2021-12-31 16:14:30|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640967280000|2021-12-31 16:14:40|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640967290000|2021-12-31 16:14:50|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640967310000|2021-12-31 16:15:10|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1640967350000|2021-12-31 16:15:50|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|3
1640967360000|2021-12-31 16:16:00|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|5
1640967400000|2021-12-31 16:16:40|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|5
1640967410000|2021-12-31 16:16:50|27.69|27.39|27.67|27.37|27.69|27.39|27.66|27.36|9
1640967420000|2021-12-31 16:17:00|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|3
1640967430000|2021-12-31 16:17:10|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|2
1640967510000|2021-12-31 16:18:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1640967520000|2021-12-31 16:18:40|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|5
1640967530000|2021-12-31 16:18:50|27.67|27.37|27.66|27.36|27.67|27.37|27.65|27.35|6
1640967540000|2021-12-31 16:19:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|4
1640967570000|2021-12-31 16:19:30|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|2
1640967580000|2021-12-31 16:19:40|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1640967630000|2021-12-31 16:20:30|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640967640000|2021-12-31 16:20:40|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|6
1640967720000|2021-12-31 16:22:00|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|3
1640967730000|2021-12-31 16:22:10|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640967780000|2021-12-31 16:23:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|2
1640967790000|2021-12-31 16:23:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|1
1640967810000|2021-12-31 16:23:30|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640967820000|2021-12-31 16:23:40|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|2
1640967850000|2021-12-31 16:24:10|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|3
1640967880000|2021-12-31 16:24:40|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640967900000|2021-12-31 16:25:00|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|10
1640967940000|2021-12-31 16:25:40|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|2
1640967950000|2021-12-31 16:25:50|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|1
1640967970000|2021-12-31 16:26:10|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|4
1640968000000|2021-12-31 16:26:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640968150000|2021-12-31 16:29:10|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|3
1640968160000|2021-12-31 16:29:20|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|3
1640968170000|2021-12-31 16:29:30|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|5
1640968180000|2021-12-31 16:29:40|27.7|27.4|27.7|27.4|27.7|27.4|27.69|27.39|5
1640968190000|2021-12-31 16:29:50|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640968240000|2021-12-31 16:30:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640968250000|2021-12-31 16:30:50|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|1
1640968260000|2021-12-31 16:31:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|1
1640968290000|2021-12-31 16:31:30|27.7|27.4|27.69|27.39|27.7|27.4|27.68|27.38|6
1640968300000|2021-12-31 16:31:40|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|5
1640968330000|2021-12-31 16:32:10|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|2
1640968360000|2021-12-31 16:32:40|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|4
1640968410000|2021-12-31 16:33:30|27.69|27.39|27.7|27.4|27.7|27.4|27.69|27.39|2
1640968420000|2021-12-31 16:33:40|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|4
1640968430000|2021-12-31 16:33:50|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|3
1640968440000|2021-12-31 16:34:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1640968460000|2021-12-31 16:34:20|27.65|27.35|27.62|27.32|27.65|27.35|27.61|27.31|8
1640968470000|2021-12-31 16:34:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1640968480000|2021-12-31 16:34:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|10
1640968490000|2021-12-31 16:34:50|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1640968500000|2021-12-31 16:35:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1640968510000|2021-12-31 16:35:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|7
1640968540000|2021-12-31 16:35:40|27.6|27.3|27.59|27.29|27.61|27.31|27.59|27.29|13
1640968550000|2021-12-31 16:35:50|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|10
1640968560000|2021-12-31 16:36:00|27.58|27.28|27.58|27.28|27.59|27.29|27.57|27.27|7
1640968570000|2021-12-31 16:36:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640968580000|2021-12-31 16:36:20|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1640968610000|2021-12-31 16:36:50|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1640968620000|2021-12-31 16:37:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1640968630000|2021-12-31 16:37:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1640968640000|2021-12-31 16:37:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1640968650000|2021-12-31 16:37:30|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|8
1640968670000|2021-12-31 16:37:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1640968680000|2021-12-31 16:38:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1640968700000|2021-12-31 16:38:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1640968720000|2021-12-31 16:38:40|27.59|27.29|27.58|27.28|27.6|27.3|27.58|27.28|6
1640968730000|2021-12-31 16:38:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640968740000|2021-12-31 16:39:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1640968750000|2021-12-31 16:39:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1640968760000|2021-12-31 16:39:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640968770000|2021-12-31 16:39:30|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|7
1640968780000|2021-12-31 16:39:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|8
1640968800000|2021-12-31 16:40:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|9
1640968810000|2021-12-31 16:40:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640968830000|2021-12-31 16:40:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640968840000|2021-12-31 16:40:40|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|7
1640968850000|2021-12-31 16:40:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640968860000|2021-12-31 16:41:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1640968890000|2021-12-31 16:41:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1640968910000|2021-12-31 16:41:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1640968920000|2021-12-31 16:42:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1640968960000|2021-12-31 16:42:40|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1640968980000|2021-12-31 16:43:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640968990000|2021-12-31 16:43:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1640969020000|2021-12-31 16:43:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1640969030000|2021-12-31 16:43:50|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1640969080000|2021-12-31 16:44:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640969090000|2021-12-31 16:44:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|4
1640969110000|2021-12-31 16:45:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1640969130000|2021-12-31 16:45:30|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640969140000|2021-12-31 16:45:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640969150000|2021-12-31 16:45:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640969160000|2021-12-31 16:46:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1640969180000|2021-12-31 16:46:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1640969190000|2021-12-31 16:46:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1640969210000|2021-12-31 16:46:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640969220000|2021-12-31 16:47:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640969230000|2021-12-31 16:47:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1640969240000|2021-12-31 16:47:20|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1640969270000|2021-12-31 16:47:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1640969280000|2021-12-31 16:48:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1640969300000|2021-12-31 16:48:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640969310000|2021-12-31 16:48:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1640969320000|2021-12-31 16:48:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1640969330000|2021-12-31 16:48:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1640969350000|2021-12-31 16:49:10|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|9
1640969360000|2021-12-31 16:49:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1640969370000|2021-12-31 16:49:30|27.58|27.28|27.57|27.27|27.58|27.28|27.56|27.26|6
1640969380000|2021-12-31 16:49:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1640969390000|2021-12-31 16:49:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1640969400000|2021-12-31 16:50:00|27.55|27.25|27.56|27.26|27.57|27.27|27.55|27.25|5
1640969410000|2021-12-31 16:50:10|27.55|27.25|27.48|27.18|27.55|27.25|27.48|27.18|18
1640969420000|2021-12-31 16:50:20|27.49|27.19|27.46|27.16|27.49|27.19|27.46|27.16|10
1640969430000|2021-12-31 16:50:30|27.45|27.15|27.41|27.11|27.46|27.16|27.41|27.11|14
1640969440000|2021-12-31 16:50:40|27.4|27.1|27.42|27.12|27.42|27.12|27.39|27.09|17
1640969450000|2021-12-31 16:50:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640969460000|2021-12-31 16:51:00|27.42|27.12|27.43|27.13|27.44|27.14|27.41|27.11|12
1640969470000|2021-12-31 16:51:10|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|8
1640969480000|2021-12-31 16:51:20|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|7
1640969490000|2021-12-31 16:51:30|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|11
1640969500000|2021-12-31 16:51:40|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|3
1640969510000|2021-12-31 16:51:50|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1640969520000|2021-12-31 16:52:00|27.42|27.12|27.43|27.13|27.44|27.14|27.42|27.12|8
1640969530000|2021-12-31 16:52:10|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|6
1640969540000|2021-12-31 16:52:20|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|4
1640969550000|2021-12-31 16:52:30|27.44|27.14|27.44|27.14|27.45|27.15|27.44|27.14|7
1640969560000|2021-12-31 16:52:40|27.45|27.15|27.43|27.13|27.45|27.15|27.42|27.12|7
1640969570000|2021-12-31 16:52:50|27.42|27.12|27.44|27.14|27.44|27.14|27.42|27.12|7
1640969580000|2021-12-31 16:53:00|27.43|27.13|27.43|27.13|27.44|27.14|27.43|27.13|7
1640969590000|2021-12-31 16:53:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640969600000|2021-12-31 16:53:20|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1640969610000|2021-12-31 16:53:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|12
1640969620000|2021-12-31 16:53:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1640969630000|2021-12-31 16:53:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640969640000|2021-12-31 16:54:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|6
1640969650000|2021-12-31 16:54:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1640969660000|2021-12-31 16:54:20|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|7
1640969670000|2021-12-31 16:54:30|27.39|27.09|27.4|27.1|27.4|27.1|27.38|27.08|7
1640969680000|2021-12-31 16:54:40|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|5
1640969690000|2021-12-31 16:54:50|27.4|27.1|27.4|27.1|27.4|27.1|27.4|27.1|1
1640969710000|2021-12-31 16:55:10|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640969720000|2021-12-31 16:55:20|27.38|27.08|27.37|27.07|27.39|27.09|27.36|27.06|10
1640969730000|2021-12-31 16:55:30|27.36|27.06|27.33|27.03|27.37|27.07|27.32|27.02|8
1640969740000|2021-12-31 16:55:40|27.32|27.02|27.35|27.05|27.35|27.05|27.32|27.02|4
1640969750000|2021-12-31 16:55:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640969760000|2021-12-31 16:56:00|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1640969770000|2021-12-31 16:56:10|27.34|27.04|27.33|27.03|27.35|27.05|27.33|27.03|6
1640969780000|2021-12-31 16:56:20|27.34|27.04|27.34|27.04|27.36|27.06|27.33|27.03|11
1640969790000|2021-12-31 16:56:30|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|10
1640969800000|2021-12-31 16:56:40|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|7
1640969810000|2021-12-31 16:56:50|27.36|27.06|27.37|27.07|27.38|27.08|27.36|27.06|10
1640969820000|2021-12-31 16:57:00|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640969830000|2021-12-31 16:57:10|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|7
1640969840000|2021-12-31 16:57:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1640969850000|2021-12-31 16:57:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640969860000|2021-12-31 16:57:40|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|7
1640969880000|2021-12-31 16:58:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640969890000|2021-12-31 16:58:10|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|7
1640969900000|2021-12-31 16:58:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1640969910000|2021-12-31 16:58:30|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|5
1640969920000|2021-12-31 16:58:40|27.3|27|27.31|27.01|27.31|27.01|27.29|26.99|10
1640969930000|2021-12-31 16:58:50|27.32|27.02|27.33|27.03|27.35|27.05|27.32|27.02|10
1640969940000|2021-12-31 16:59:00|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|4
1640969950000|2021-12-31 16:59:10|27.32|27.02|27.34|27.04|27.35|27.05|27.32|27.02|4
1640969960000|2021-12-31 16:59:20|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|9
1640969970000|2021-12-31 16:59:30|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1640969980000|2021-12-31 16:59:40|27.33|27.03|27.35|27.05|27.35|27.05|27.32|27.02|11
1640969990000|2021-12-31 16:59:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640970000000|2021-12-31 17:00:00|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|7
1640970010000|2021-12-31 17:00:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|8
1640970020000|2021-12-31 17:00:20|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|7
1640970030000|2021-12-31 17:00:30|27.35|27.05|27.36|27.06|27.37|27.07|27.35|27.05|12
1640970040000|2021-12-31 17:00:40|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1640970050000|2021-12-31 17:00:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1640970060000|2021-12-31 17:01:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640970070000|2021-12-31 17:01:10|27.38|27.08|27.38|27.08|27.4|27.1|27.38|27.08|6
1640970080000|2021-12-31 17:01:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640970090000|2021-12-31 17:01:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1640970100000|2021-12-31 17:01:40|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1640970120000|2021-12-31 17:02:00|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|3
1640970130000|2021-12-31 17:02:10|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1640970140000|2021-12-31 17:02:20|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|5
1640970160000|2021-12-31 17:02:40|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1640970170000|2021-12-31 17:02:50|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1640970180000|2021-12-31 17:03:00|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|7
1640970190000|2021-12-31 17:03:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1640970220000|2021-12-31 17:03:40|27.33|27.03|27.33|27.03|27.33|27.03|27.31|27.01|11
1640970230000|2021-12-31 17:03:50|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|6
1640970250000|2021-12-31 17:04:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640970260000|2021-12-31 17:04:20|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|7
1640970270000|2021-12-31 17:04:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640970280000|2021-12-31 17:04:40|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640970290000|2021-12-31 17:04:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1640970320000|2021-12-31 17:05:20|27.36|27.06|27.36|27.06|27.38|27.08|27.36|27.06|9
1640970330000|2021-12-31 17:05:30|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1640970340000|2021-12-31 17:05:40|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|5
1640970350000|2021-12-31 17:05:50|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|7
1640970360000|2021-12-31 17:06:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1640970370000|2021-12-31 17:06:10|27.38|27.08|27.37|27.07|27.39|27.09|27.37|27.07|4
1640970380000|2021-12-31 17:06:20|27.36|27.06|27.36|27.06|27.36|27.06|27.34|27.04|5
1640970390000|2021-12-31 17:06:30|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|7
1640970400000|2021-12-31 17:06:40|27.36|27.06|27.37|27.07|27.38|27.08|27.35|27.05|9
1640970410000|2021-12-31 17:06:50|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640970420000|2021-12-31 17:07:00|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|9
1640970440000|2021-12-31 17:07:20|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1640970450000|2021-12-31 17:07:30|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1640970470000|2021-12-31 17:07:50|27.35|27.05|27.34|27.04|27.36|27.06|27.34|27.04|6
1640970480000|2021-12-31 17:08:00|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1640970490000|2021-12-31 17:08:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1640970500000|2021-12-31 17:08:20|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|8
1640970510000|2021-12-31 17:08:30|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|7
1640970520000|2021-12-31 17:08:40|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|7
1640970530000|2021-12-31 17:08:50|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|4
1640970560000|2021-12-31 17:09:20|27.31|27.01|27.3|27|27.31|27.01|27.29|26.99|4
1640970570000|2021-12-31 17:09:30|27.29|26.99|27.27|26.97|27.29|26.99|27.26|26.96|7
1640970580000|2021-12-31 17:09:40|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|5
1640970590000|2021-12-31 17:09:50|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1640970600000|2021-12-31 17:10:00|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1640970610000|2021-12-31 17:10:10|27.26|26.96|27.29|26.99|27.29|26.99|27.26|26.96|10
1640970620000|2021-12-31 17:10:20|27.3|27|27.31|27.01|27.32|27.02|27.3|27|10
1640970630000|2021-12-31 17:10:30|27.32|27.02|27.31|27.01|27.32|27.02|27.3|27|12
1640970650000|2021-12-31 17:10:50|27.3|27|27.3|27|27.31|27.01|27.3|27|9
1640970660000|2021-12-31 17:11:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1640970670000|2021-12-31 17:11:10|27.3|27|27.3|27|27.31|27.01|27.3|27|7
1640970680000|2021-12-31 17:11:20|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1640970690000|2021-12-31 17:11:30|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|3
1640970700000|2021-12-31 17:11:40|27.3|27|27.3|27|27.31|27.01|27.3|27|3
1640970720000|2021-12-31 17:12:00|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1640970730000|2021-12-31 17:12:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1640970740000|2021-12-31 17:12:20|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1640970750000|2021-12-31 17:12:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|6
1640970760000|2021-12-31 17:12:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1640970770000|2021-12-31 17:12:50|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1640970780000|2021-12-31 17:13:00|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1640970790000|2021-12-31 17:13:10|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1640970800000|2021-12-31 17:13:20|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1640970820000|2021-12-31 17:13:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1640970840000|2021-12-31 17:14:00|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|4
1640970850000|2021-12-31 17:14:10|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1640970860000|2021-12-31 17:14:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640970870000|2021-12-31 17:14:30|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|4
1640970880000|2021-12-31 17:14:40|27.24|26.94|27.26|26.96|27.26|26.96|27.24|26.94|3
1640970890000|2021-12-31 17:14:50|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|5
1640970910000|2021-12-31 17:15:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1640970920000|2021-12-31 17:15:20|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1640970930000|2021-12-31 17:15:30|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|5
1640970940000|2021-12-31 17:15:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1640970950000|2021-12-31 17:15:50|27.29|26.99|27.31|27.01|27.31|27.01|27.28|26.98|14
1640970960000|2021-12-31 17:16:00|27.3|27|27.31|27.01|27.31|27.01|27.3|27|6
1640970970000|2021-12-31 17:16:10|27.3|27|27.31|27.01|27.32|27.02|27.3|27|8
1640970980000|2021-12-31 17:16:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1640970990000|2021-12-31 17:16:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1640971000000|2021-12-31 17:16:40|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|3
1640971010000|2021-12-31 17:16:50|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1640971020000|2021-12-31 17:17:00|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|7
1640971030000|2021-12-31 17:17:10|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|4
1640971040000|2021-12-31 17:17:20|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1640971050000|2021-12-31 17:17:30|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1640971070000|2021-12-31 17:17:50|27.31|27.01|27.3|27|27.31|27.01|27.3|27|4
1640971080000|2021-12-31 17:18:00|27.29|26.99|27.28|26.98|27.29|26.99|27.27|26.97|6
1640971090000|2021-12-31 17:18:10|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1640971100000|2021-12-31 17:18:20|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|8
1640971110000|2021-12-31 17:18:30|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|7
1640971120000|2021-12-31 17:18:40|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|9
1640971130000|2021-12-31 17:18:50|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|6
1640971140000|2021-12-31 17:19:00|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|13
1640971160000|2021-12-31 17:19:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1640971180000|2021-12-31 17:19:40|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|8
1640971190000|2021-12-31 17:19:50|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|5
1640971200000|2021-12-31 17:20:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640971210000|2021-12-31 17:20:10|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1640971230000|2021-12-31 17:20:30|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1640971240000|2021-12-31 17:20:40|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|4
1640971250000|2021-12-31 17:20:50|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|4
1640971270000|2021-12-31 17:21:10|27.23|26.93|27.21|26.91|27.23|26.93|27.21|26.91|7
1640971280000|2021-12-31 17:21:20|27.22|26.92|27.2|26.9|27.24|26.94|27.2|26.9|12
1640971290000|2021-12-31 17:21:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1640971300000|2021-12-31 17:21:40|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1640971310000|2021-12-31 17:21:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1640971320000|2021-12-31 17:22:00|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|3
1640971340000|2021-12-31 17:22:20|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1640971350000|2021-12-31 17:22:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1640971360000|2021-12-31 17:22:40|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|3
1640971380000|2021-12-31 17:23:00|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1640971420000|2021-12-31 17:23:40|27.25|26.95|27.22|26.92|27.25|26.95|27.22|26.92|4
1640971430000|2021-12-31 17:23:50|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1640971440000|2021-12-31 17:24:00|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1640971450000|2021-12-31 17:24:10|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|5
1640971460000|2021-12-31 17:24:20|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640971490000|2021-12-31 17:24:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1640971500000|2021-12-31 17:25:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1640971510000|2021-12-31 17:25:10|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1640971520000|2021-12-31 17:25:20|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|3
1640971530000|2021-12-31 17:25:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1640971540000|2021-12-31 17:25:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1640971550000|2021-12-31 17:25:50|27.26|26.96|27.24|26.94|27.27|26.97|27.24|26.94|5
1640971560000|2021-12-31 17:26:00|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1640971580000|2021-12-31 17:26:20|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|6
1640971590000|2021-12-31 17:26:30|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|5
1640971600000|2021-12-31 17:26:40|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|9
1640971610000|2021-12-31 17:26:50|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1640971630000|2021-12-31 17:27:10|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1640971640000|2021-12-31 17:27:20|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|2
1640971650000|2021-12-31 17:27:30|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1640971660000|2021-12-31 17:27:40|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|7
1640971670000|2021-12-31 17:27:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1640971680000|2021-12-31 17:28:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1640971690000|2021-12-31 17:28:10|27.16|26.86|27.14|26.84|27.16|26.86|27.14|26.84|5
1640971700000|2021-12-31 17:28:20|27.15|26.85|27.1|26.8|27.15|26.85|27.1|26.8|8
1640971710000|2021-12-31 17:28:30|27.11|26.81|27.08|26.78|27.11|26.81|27.08|26.78|14
1640971720000|2021-12-31 17:28:40|27.07|26.77|27.02|26.72|27.07|26.77|26.97|26.67|14
1640971730000|2021-12-31 17:28:50|27.03|26.73|27.07|26.77|27.07|26.77|27.02|26.72|9
1640971740000|2021-12-31 17:29:00|27.06|26.76|27.11|26.81|27.11|26.81|27.06|26.76|13
1640971750000|2021-12-31 17:29:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640971760000|2021-12-31 17:29:20|27.12|26.82|27.15|26.85|27.15|26.85|27.12|26.82|4
1640971770000|2021-12-31 17:29:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|7
1640971780000|2021-12-31 17:29:40|27.17|26.87|27.13|26.83|27.17|26.87|27.13|26.83|7
1640971790000|2021-12-31 17:29:50|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|5
1640971800000|2021-12-31 17:30:00|27.11|26.81|27.12|26.82|27.12|26.82|27.08|26.78|12
1640971810000|2021-12-31 17:30:10|27.13|26.83|27.1|26.8|27.13|26.83|27.1|26.8|10
1640971820000|2021-12-31 17:30:20|27.11|26.81|27.12|26.82|27.12|26.82|27.09|26.79|6
1640971830000|2021-12-31 17:30:30|27.11|26.81|27.08|26.78|27.11|26.81|27.07|26.77|14
1640971840000|2021-12-31 17:30:40|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|5
1640971850000|2021-12-31 17:30:50|27.08|26.78|27.09|26.79|27.1|26.8|27.06|26.76|14
1640971860000|2021-12-31 17:31:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1640971870000|2021-12-31 17:31:10|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|9
1640971880000|2021-12-31 17:31:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1640971890000|2021-12-31 17:31:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640971920000|2021-12-31 17:32:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640971930000|2021-12-31 17:32:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640971940000|2021-12-31 17:32:20|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|6
1640971950000|2021-12-31 17:32:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640971960000|2021-12-31 17:32:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1640971970000|2021-12-31 17:32:50|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1640971980000|2021-12-31 17:33:00|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|3
1640971990000|2021-12-31 17:33:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640972010000|2021-12-31 17:33:30|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1640972020000|2021-12-31 17:33:40|27.13|26.83|27.1|26.8|27.14|26.84|27.09|26.79|9
1640972030000|2021-12-31 17:33:50|27.09|26.79|27.06|26.76|27.1|26.8|27.05|26.75|10
1640972040000|2021-12-31 17:34:00|27.07|26.77|27.08|26.78|27.08|26.78|27.06|26.76|4
1640972050000|2021-12-31 17:34:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1640972060000|2021-12-31 17:34:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640972070000|2021-12-31 17:34:30|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|7
1640972080000|2021-12-31 17:34:40|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640972090000|2021-12-31 17:34:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|8
1640972100000|2021-12-31 17:35:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|7
1640972120000|2021-12-31 17:35:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1640972130000|2021-12-31 17:35:30|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640972140000|2021-12-31 17:35:40|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|5
1640972150000|2021-12-31 17:35:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640972160000|2021-12-31 17:36:00|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|13
1640972170000|2021-12-31 17:36:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640972180000|2021-12-31 17:36:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640972190000|2021-12-31 17:36:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640972200000|2021-12-31 17:36:40|27.11|26.81|27.15|26.85|27.15|26.85|27.11|26.81|8
1640972220000|2021-12-31 17:37:00|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|7
1640972230000|2021-12-31 17:37:10|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|6
1640972250000|2021-12-31 17:37:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1640972260000|2021-12-31 17:37:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1640972270000|2021-12-31 17:37:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640972280000|2021-12-31 17:38:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1640972300000|2021-12-31 17:38:20|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1640972310000|2021-12-31 17:38:30|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1640972330000|2021-12-31 17:38:50|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|5
1640972340000|2021-12-31 17:39:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|5
1640972350000|2021-12-31 17:39:10|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|6
1640972370000|2021-12-31 17:39:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1640972380000|2021-12-31 17:39:40|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|7
1640972390000|2021-12-31 17:39:50|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|5
1640972400000|2021-12-31 17:40:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1640972420000|2021-12-31 17:40:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1640972430000|2021-12-31 17:40:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1640972440000|2021-12-31 17:40:40|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|3
1640972450000|2021-12-31 17:40:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1640972460000|2021-12-31 17:41:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1640972480000|2021-12-31 17:41:20|27.15|26.85|27.11|26.81|27.15|26.85|27.11|26.81|6
1640972490000|2021-12-31 17:41:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640972500000|2021-12-31 17:41:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640972510000|2021-12-31 17:41:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640972540000|2021-12-31 17:42:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640972550000|2021-12-31 17:42:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1640972560000|2021-12-31 17:42:40|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|3
1640972570000|2021-12-31 17:42:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|8
1640972580000|2021-12-31 17:43:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640972590000|2021-12-31 17:43:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640972600000|2021-12-31 17:43:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1640972610000|2021-12-31 17:43:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1640972620000|2021-12-31 17:43:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640972630000|2021-12-31 17:43:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1640972660000|2021-12-31 17:44:20|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640972670000|2021-12-31 17:44:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640972680000|2021-12-31 17:44:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640972690000|2021-12-31 17:44:50|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1640972700000|2021-12-31 17:45:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640972710000|2021-12-31 17:45:10|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|6
1640972720000|2021-12-31 17:45:20|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|4
1640972730000|2021-12-31 17:45:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640972740000|2021-12-31 17:45:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640972750000|2021-12-31 17:45:50|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1640972760000|2021-12-31 17:46:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|7
1640972770000|2021-12-31 17:46:10|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|4
1640972780000|2021-12-31 17:46:20|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640972790000|2021-12-31 17:46:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640972800000|2021-12-31 17:46:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640972810000|2021-12-31 17:46:50|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1640972820000|2021-12-31 17:47:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640972830000|2021-12-31 17:47:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1640972840000|2021-12-31 17:47:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1640972850000|2021-12-31 17:47:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1640972860000|2021-12-31 17:47:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640972870000|2021-12-31 17:47:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640972880000|2021-12-31 17:48:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|5
1640972890000|2021-12-31 17:48:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1640972900000|2021-12-31 17:48:20|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|3
1640972910000|2021-12-31 17:48:30|27.04|26.74|27.02|26.72|27.05|26.75|27.02|26.72|7
1640972920000|2021-12-31 17:48:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1640972930000|2021-12-31 17:48:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640972940000|2021-12-31 17:49:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|7
1640972950000|2021-12-31 17:49:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1640972960000|2021-12-31 17:49:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640972970000|2021-12-31 17:49:30|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640972980000|2021-12-31 17:49:40|27.03|26.73|27.11|26.81|27.11|26.81|27.02|26.72|10
1640972990000|2021-12-31 17:49:50|27.12|26.82|27.14|26.84|27.15|26.85|27.11|26.81|15
1640973000000|2021-12-31 17:50:00|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|8
1640973010000|2021-12-31 17:50:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640973040000|2021-12-31 17:50:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|11
1640973050000|2021-12-31 17:50:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1640973060000|2021-12-31 17:51:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1640973070000|2021-12-31 17:51:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1640973080000|2021-12-31 17:51:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1640973090000|2021-12-31 17:51:30|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|5
1640973100000|2021-12-31 17:51:40|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1640973110000|2021-12-31 17:51:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1640973120000|2021-12-31 17:52:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973130000|2021-12-31 17:52:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1640973140000|2021-12-31 17:52:20|27.12|26.82|27.13|26.83|27.14|26.84|27.12|26.82|4
1640973170000|2021-12-31 17:52:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640973190000|2021-12-31 17:53:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1640973200000|2021-12-31 17:53:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|11
1640973210000|2021-12-31 17:53:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1640973220000|2021-12-31 17:53:40|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1640973240000|2021-12-31 17:54:00|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1640973250000|2021-12-31 17:54:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|10
1640973280000|2021-12-31 17:54:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640973290000|2021-12-31 17:54:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640973300000|2021-12-31 17:55:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640973310000|2021-12-31 17:55:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640973320000|2021-12-31 17:55:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1640973330000|2021-12-31 17:55:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1640973340000|2021-12-31 17:55:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973350000|2021-12-31 17:55:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1640973360000|2021-12-31 17:56:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640973370000|2021-12-31 17:56:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1640973400000|2021-12-31 17:56:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1640973410000|2021-12-31 17:56:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1640973420000|2021-12-31 17:57:00|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1640973430000|2021-12-31 17:57:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640973440000|2021-12-31 17:57:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1640973480000|2021-12-31 17:58:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|9
1640973490000|2021-12-31 17:58:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640973520000|2021-12-31 17:58:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640973530000|2021-12-31 17:58:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1640973540000|2021-12-31 17:59:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1640973590000|2021-12-31 17:59:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640973600000|2021-12-31 18:00:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1640973610000|2021-12-31 18:00:10|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|3
1640973630000|2021-12-31 18:00:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973640000|2021-12-31 18:00:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|7
1640973650000|2021-12-31 18:00:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|8
1640973660000|2021-12-31 18:01:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640973680000|2021-12-31 18:01:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1640973690000|2021-12-31 18:01:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973730000|2021-12-31 18:02:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640973740000|2021-12-31 18:02:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640973750000|2021-12-31 18:02:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1640973760000|2021-12-31 18:02:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1640973770000|2021-12-31 18:02:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640973780000|2021-12-31 18:03:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973810000|2021-12-31 18:03:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1640973820000|2021-12-31 18:03:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1640973830000|2021-12-31 18:03:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973840000|2021-12-31 18:04:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1640973850000|2021-12-31 18:04:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1640973860000|2021-12-31 18:04:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1640973880000|2021-12-31 18:04:40|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1640973890000|2021-12-31 18:04:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640973900000|2021-12-31 18:05:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1640973910000|2021-12-31 18:05:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973930000|2021-12-31 18:05:30|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|9
1640973950000|2021-12-31 18:05:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1640973960000|2021-12-31 18:06:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1640973990000|2021-12-31 18:06:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640974010000|2021-12-31 18:06:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640974020000|2021-12-31 18:07:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|7
1640974030000|2021-12-31 18:07:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1640974040000|2021-12-31 18:07:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640974050000|2021-12-31 18:07:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|8
1640974060000|2021-12-31 18:07:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1640974070000|2021-12-31 18:07:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1640974080000|2021-12-31 18:08:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640974090000|2021-12-31 18:08:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640974100000|2021-12-31 18:08:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1640974110000|2021-12-31 18:08:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1640974120000|2021-12-31 18:08:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1640974130000|2021-12-31 18:08:50|27.08|26.78|27.08|26.78|27.09|26.79|27.07|26.77|5
1640974140000|2021-12-31 18:09:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1640974150000|2021-12-31 18:09:10|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|14
1640974160000|2021-12-31 18:09:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1640974180000|2021-12-31 18:09:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640974190000|2021-12-31 18:09:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1640974200000|2021-12-31 18:10:00|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|6
1640974210000|2021-12-31 18:10:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1640974220000|2021-12-31 18:10:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1640974250000|2021-12-31 18:10:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1640974260000|2021-12-31 18:11:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1640974270000|2021-12-31 18:11:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|10
1640974280000|2021-12-31 18:11:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|8
1640974290000|2021-12-31 18:11:30|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|4
1640974300000|2021-12-31 18:11:40|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|10
1640974320000|2021-12-31 18:12:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640974330000|2021-12-31 18:12:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1640974390000|2021-12-31 18:13:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974400000|2021-12-31 18:13:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640974420000|2021-12-31 18:13:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974450000|2021-12-31 18:14:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640974490000|2021-12-31 18:14:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640974500000|2021-12-31 18:15:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1640974540000|2021-12-31 18:15:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640974550000|2021-12-31 18:15:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640974570000|2021-12-31 18:16:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640974590000|2021-12-31 18:16:30|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1640974600000|2021-12-31 18:16:40|27.01|26.71|27.02|26.72|27.03|26.73|27.01|26.71|4
1640974620000|2021-12-31 18:17:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1640974670000|2021-12-31 18:17:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974710000|2021-12-31 18:18:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1640974740000|2021-12-31 18:19:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974750000|2021-12-31 18:19:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640974760000|2021-12-31 18:19:20|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640974770000|2021-12-31 18:19:30|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|3
1640974780000|2021-12-31 18:19:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1640974790000|2021-12-31 18:19:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1640974800000|2021-12-31 18:20:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640974820000|2021-12-31 18:20:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640974840000|2021-12-31 18:20:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974860000|2021-12-31 18:21:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640974920000|2021-12-31 18:22:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|7
1640974930000|2021-12-31 18:22:10|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|7
1640974940000|2021-12-31 18:22:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640974950000|2021-12-31 18:22:30|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|7
1640974960000|2021-12-31 18:22:40|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640974980000|2021-12-31 18:23:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640974990000|2021-12-31 18:23:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1640975000000|2021-12-31 18:23:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1640975020000|2021-12-31 18:23:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640975040000|2021-12-31 18:24:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640975080000|2021-12-31 18:24:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1640975090000|2021-12-31 18:24:50|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|7
1640975100000|2021-12-31 18:25:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640975110000|2021-12-31 18:25:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640975120000|2021-12-31 18:25:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1640975130000|2021-12-31 18:25:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|10
1640975140000|2021-12-31 18:25:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1640975160000|2021-12-31 18:26:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1640975180000|2021-12-31 18:26:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1640975200000|2021-12-31 18:26:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1640975220000|2021-12-31 18:27:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1640975250000|2021-12-31 18:27:30|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1640975260000|2021-12-31 18:27:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1640975280000|2021-12-31 18:28:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|9
1640975330000|2021-12-31 18:28:50|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640975340000|2021-12-31 18:29:00|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|7
1640975360000|2021-12-31 18:29:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640975380000|2021-12-31 18:29:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640975400000|2021-12-31 18:30:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1640975410000|2021-12-31 18:30:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1640975420000|2021-12-31 18:30:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640975430000|2021-12-31 18:30:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640975440000|2021-12-31 18:30:40|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1640975460000|2021-12-31 18:31:00|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1640975470000|2021-12-31 18:31:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640975480000|2021-12-31 18:31:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640975500000|2021-12-31 18:31:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1640975510000|2021-12-31 18:31:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|7
1640975520000|2021-12-31 18:32:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|14
1640975530000|2021-12-31 18:32:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|10
1640975540000|2021-12-31 18:32:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|6
1640975550000|2021-12-31 18:32:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1640975570000|2021-12-31 18:32:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640975600000|2021-12-31 18:33:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1640975610000|2021-12-31 18:33:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640975620000|2021-12-31 18:33:40|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1640975630000|2021-12-31 18:33:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640975660000|2021-12-31 18:34:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1640975670000|2021-12-31 18:34:30|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1640975680000|2021-12-31 18:34:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1640975700000|2021-12-31 18:35:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640975710000|2021-12-31 18:35:10|27.01|26.71|27.02|26.72|27.03|26.73|27.01|26.71|8
1640975720000|2021-12-31 18:35:20|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640975730000|2021-12-31 18:35:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1640975740000|2021-12-31 18:35:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640975750000|2021-12-31 18:35:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1640975760000|2021-12-31 18:36:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1640975770000|2021-12-31 18:36:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1640975780000|2021-12-31 18:36:20|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1640975790000|2021-12-31 18:36:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640975800000|2021-12-31 18:36:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640975810000|2021-12-31 18:36:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640975820000|2021-12-31 18:37:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1640975830000|2021-12-31 18:37:10|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1640975840000|2021-12-31 18:37:20|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1640975850000|2021-12-31 18:37:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1640975860000|2021-12-31 18:37:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1640975870000|2021-12-31 18:37:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1640975900000|2021-12-31 18:38:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1640975910000|2021-12-31 18:38:30|27|26.7|27|26.7|27|26.7|27|26.7|1
1640975970000|2021-12-31 18:39:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1640975980000|2021-12-31 18:39:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640975990000|2021-12-31 18:39:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640976000000|2021-12-31 18:40:00|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1640976010000|2021-12-31 18:40:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1640976020000|2021-12-31 18:40:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640976030000|2021-12-31 18:40:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|8
1640976040000|2021-12-31 18:40:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1640976050000|2021-12-31 18:40:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1640976060000|2021-12-31 18:41:00|26.95|26.65|26.85|26.55|26.95|26.65|26.85|26.55|18
1640976070000|2021-12-31 18:41:10|26.84|26.54|26.87|26.57|26.87|26.57|26.84|26.54|12
1640976080000|2021-12-31 18:41:20|26.86|26.56|26.85|26.55|26.86|26.56|26.83|26.53|6
1640976090000|2021-12-31 18:41:30|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|7
1640976100000|2021-12-31 18:41:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640976110000|2021-12-31 18:41:50|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|4
1640976120000|2021-12-31 18:42:00|26.86|26.56|26.85|26.55|26.86|26.56|26.84|26.54|8
1640976130000|2021-12-31 18:42:10|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|7
1640976180000|2021-12-31 18:43:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|7
1640976190000|2021-12-31 18:43:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1640976200000|2021-12-31 18:43:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1640976210000|2021-12-31 18:43:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1640976220000|2021-12-31 18:43:40|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1640976230000|2021-12-31 18:43:50|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|3
1640976240000|2021-12-31 18:44:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1640976250000|2021-12-31 18:44:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1640976260000|2021-12-31 18:44:20|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|9
1640976270000|2021-12-31 18:44:30|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|5
1640976280000|2021-12-31 18:44:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1640976290000|2021-12-31 18:44:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640976300000|2021-12-31 18:45:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1640976310000|2021-12-31 18:45:10|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|6
1640976320000|2021-12-31 18:45:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1640976340000|2021-12-31 18:45:40|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1640976350000|2021-12-31 18:45:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|10
1640976360000|2021-12-31 18:46:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1640976370000|2021-12-31 18:46:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1640976380000|2021-12-31 18:46:20|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|6
1640976390000|2021-12-31 18:46:30|26.88|26.58|26.89|26.59|26.9|26.6|26.88|26.58|12
1640976410000|2021-12-31 18:46:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1640976420000|2021-12-31 18:47:00|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1640976430000|2021-12-31 18:47:10|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1640976440000|2021-12-31 18:47:20|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|4
1640976450000|2021-12-31 18:47:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1640976490000|2021-12-31 18:48:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|8
1640976530000|2021-12-31 18:48:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1640976540000|2021-12-31 18:49:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640976550000|2021-12-31 18:49:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1640976560000|2021-12-31 18:49:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|6
1640976570000|2021-12-31 18:49:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1640976580000|2021-12-31 18:49:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1640976590000|2021-12-31 18:49:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640976600000|2021-12-31 18:50:00|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1640976610000|2021-12-31 18:50:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1640976620000|2021-12-31 18:50:20|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1640976630000|2021-12-31 18:50:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1640976640000|2021-12-31 18:50:40|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1640976660000|2021-12-31 18:51:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1640976670000|2021-12-31 18:51:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1640976680000|2021-12-31 18:51:20|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|9
1640976690000|2021-12-31 18:51:30|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1640976700000|2021-12-31 18:51:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1640976710000|2021-12-31 18:51:50|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|5
1640976730000|2021-12-31 18:52:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|8
1640976740000|2021-12-31 18:52:20|26.78|26.48|26.79|26.49|26.79|26.49|26.77|26.47|8
1640976750000|2021-12-31 18:52:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|9
1640976770000|2021-12-31 18:52:50|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|3
1640976800000|2021-12-31 18:53:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1640976820000|2021-12-31 18:53:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|5
1640976830000|2021-12-31 18:53:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1640976840000|2021-12-31 18:54:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640976860000|2021-12-31 18:54:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1640976880000|2021-12-31 18:54:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1640976890000|2021-12-31 18:54:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640976910000|2021-12-31 18:55:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1640976920000|2021-12-31 18:55:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1640976930000|2021-12-31 18:55:30|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1640976940000|2021-12-31 18:55:40|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640976950000|2021-12-31 18:55:50|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|9
1640976960000|2021-12-31 18:56:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|7
1640976970000|2021-12-31 18:56:10|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|6
1640976980000|2021-12-31 18:56:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|10
1640976990000|2021-12-31 18:56:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1640977000000|2021-12-31 18:56:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|5
1640977010000|2021-12-31 18:56:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640977020000|2021-12-31 18:57:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640977030000|2021-12-31 18:57:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640977040000|2021-12-31 18:57:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1640977050000|2021-12-31 18:57:30|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|6
1640977080000|2021-12-31 18:58:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1640977090000|2021-12-31 18:58:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|7
1640977100000|2021-12-31 18:58:20|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1640977110000|2021-12-31 18:58:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|10
1640977120000|2021-12-31 18:58:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1640977130000|2021-12-31 18:58:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1640977140000|2021-12-31 18:59:00|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1640977150000|2021-12-31 18:59:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1640977160000|2021-12-31 18:59:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640977170000|2021-12-31 18:59:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640977190000|2021-12-31 18:59:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1640977200000|2021-12-31 19:00:00|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|7
1640977210000|2021-12-31 19:00:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1640977220000|2021-12-31 19:00:20|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|3
1640977230000|2021-12-31 19:00:30|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|3
1640977240000|2021-12-31 19:00:40|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|4
1640977260000|2021-12-31 19:01:00|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|4
1640977270000|2021-12-31 19:01:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|6
1640977280000|2021-12-31 19:01:20|26.73|26.43|26.73|26.43|26.74|26.44|26.72|26.42|6
1640977290000|2021-12-31 19:01:30|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1640977300000|2021-12-31 19:01:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640977310000|2021-12-31 19:01:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640977320000|2021-12-31 19:02:00|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1640977340000|2021-12-31 19:02:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1640977370000|2021-12-31 19:02:50|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|3
1640977380000|2021-12-31 19:03:00|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|6
1640977390000|2021-12-31 19:03:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1640977400000|2021-12-31 19:03:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1640977410000|2021-12-31 19:03:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1640977460000|2021-12-31 19:04:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1640977470000|2021-12-31 19:04:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1640977480000|2021-12-31 19:04:40|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|5
1640977490000|2021-12-31 19:04:50|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|3
1640977500000|2021-12-31 19:05:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1640977510000|2021-12-31 19:05:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1640977540000|2021-12-31 19:05:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1640977560000|2021-12-31 19:06:00|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1640977570000|2021-12-31 19:06:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|6
1640977580000|2021-12-31 19:06:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640977590000|2021-12-31 19:06:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|6
1640977600000|2021-12-31 19:06:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1640977620000|2021-12-31 19:07:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640977630000|2021-12-31 19:07:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640977650000|2021-12-31 19:07:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1640977660000|2021-12-31 19:07:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1640977670000|2021-12-31 19:07:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1640977680000|2021-12-31 19:08:00|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1640977690000|2021-12-31 19:08:10|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1640977700000|2021-12-31 19:08:20|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1640977710000|2021-12-31 19:08:30|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|8
1640977730000|2021-12-31 19:08:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1640977750000|2021-12-31 19:09:10|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1640977770000|2021-12-31 19:09:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1640977780000|2021-12-31 19:09:40|26.73|26.43|26.72|26.42|26.73|26.43|26.71|26.41|3
1640977790000|2021-12-31 19:09:50|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640977800000|2021-12-31 19:10:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1640977820000|2021-12-31 19:10:20|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1640977860000|2021-12-31 19:11:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1640977880000|2021-12-31 19:11:20|26.67|26.37|26.63|26.33|26.68|26.38|26.63|26.33|9
1640977890000|2021-12-31 19:11:30|26.64|26.34|26.6|26.3|26.64|26.34|26.59|26.29|11
1640977900000|2021-12-31 19:11:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|8
1640977910000|2021-12-31 19:11:50|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|6
1640977920000|2021-12-31 19:12:00|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1640977930000|2021-12-31 19:12:10|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640977960000|2021-12-31 19:12:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|4
1640977970000|2021-12-31 19:12:50|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640977980000|2021-12-31 19:13:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640978000000|2021-12-31 19:13:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1640978010000|2021-12-31 19:13:30|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|8
1640978020000|2021-12-31 19:13:40|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1640978030000|2021-12-31 19:13:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640978060000|2021-12-31 19:14:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1640978070000|2021-12-31 19:14:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1640978080000|2021-12-31 19:14:40|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|4
1640978090000|2021-12-31 19:14:50|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|4
1640978100000|2021-12-31 19:15:00|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1640978120000|2021-12-31 19:15:20|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|5
1640978130000|2021-12-31 19:15:30|26.55|26.25|26.57|26.27|26.57|26.27|26.52|26.22|12
1640978140000|2021-12-31 19:15:40|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|4
1640978150000|2021-12-31 19:15:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640978160000|2021-12-31 19:16:00|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|3
1640978170000|2021-12-31 19:16:10|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|9
1640978180000|2021-12-31 19:16:20|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|11
1640978190000|2021-12-31 19:16:30|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|16
1640978200000|2021-12-31 19:16:40|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|17
1640978210000|2021-12-31 19:16:50|26.57|26.27|26.58|26.28|26.58|26.28|26.56|26.26|14
1640978220000|2021-12-31 19:17:00|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|5
1640978230000|2021-12-31 19:17:10|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|3
1640978250000|2021-12-31 19:17:30|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|4
1640978260000|2021-12-31 19:17:40|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1640978270000|2021-12-31 19:17:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640978280000|2021-12-31 19:18:00|26.57|26.27|26.56|26.26|26.58|26.28|26.56|26.26|4
1640978290000|2021-12-31 19:18:10|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|9
1640978310000|2021-12-31 19:18:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1640978330000|2021-12-31 19:18:50|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1640978340000|2021-12-31 19:19:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|7
1640978350000|2021-12-31 19:19:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1640978360000|2021-12-31 19:19:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640978370000|2021-12-31 19:19:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1640978380000|2021-12-31 19:19:40|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|12
1640978390000|2021-12-31 19:19:50|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1640978400000|2021-12-31 19:20:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|7
1640978410000|2021-12-31 19:20:10|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|10
1640978420000|2021-12-31 19:20:20|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640978430000|2021-12-31 19:20:30|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|6
1640978440000|2021-12-31 19:20:40|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|7
1640978450000|2021-12-31 19:20:50|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1640978480000|2021-12-31 19:21:20|26.5|26.2|26.5|26.2|26.51|26.21|26.49|26.19|5
1640978530000|2021-12-31 19:22:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1640978540000|2021-12-31 19:22:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1640978550000|2021-12-31 19:22:30|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1640978560000|2021-12-31 19:22:40|26.5|26.2|26.49|26.19|26.5|26.2|26.48|26.18|8
1640978570000|2021-12-31 19:22:50|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1640978580000|2021-12-31 19:23:00|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|6
1640978590000|2021-12-31 19:23:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640978600000|2021-12-31 19:23:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1640978610000|2021-12-31 19:23:30|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1640978620000|2021-12-31 19:23:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640978630000|2021-12-31 19:23:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1640978650000|2021-12-31 19:24:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1640978670000|2021-12-31 19:24:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640978690000|2021-12-31 19:24:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1640978700000|2021-12-31 19:25:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640978710000|2021-12-31 19:25:10|26.44|26.14|26.45|26.15|26.45|26.15|26.43|26.13|10
1640978720000|2021-12-31 19:25:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1640978730000|2021-12-31 19:25:30|26.46|26.16|26.47|26.17|26.48|26.18|26.46|26.16|8
1640978740000|2021-12-31 19:25:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|9
1640978750000|2021-12-31 19:25:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1640978760000|2021-12-31 19:26:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1640978770000|2021-12-31 19:26:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1640978780000|2021-12-31 19:26:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1640978790000|2021-12-31 19:26:30|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640978800000|2021-12-31 19:26:40|26.5|26.2|26.47|26.17|26.5|26.2|26.47|26.17|8
1640978820000|2021-12-31 19:27:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640978830000|2021-12-31 19:27:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1640978840000|2021-12-31 19:27:20|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1640978850000|2021-12-31 19:27:30|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640978860000|2021-12-31 19:27:40|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640978870000|2021-12-31 19:27:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640978880000|2021-12-31 19:28:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1640978890000|2021-12-31 19:28:10|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|3
1640978900000|2021-12-31 19:28:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1640978910000|2021-12-31 19:28:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1640978920000|2021-12-31 19:28:40|26.41|26.11|26.4|26.1|26.42|26.12|26.4|26.1|4
1640978930000|2021-12-31 19:28:50|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|8
1640978950000|2021-12-31 19:29:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1640978970000|2021-12-31 19:29:30|26.37|26.07|26.38|26.08|26.39|26.09|26.37|26.07|10
1640978980000|2021-12-31 19:29:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1640978990000|2021-12-31 19:29:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|8
1640979000000|2021-12-31 19:30:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1640979010000|2021-12-31 19:30:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1640979020000|2021-12-31 19:30:20|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|5
1640979030000|2021-12-31 19:30:30|26.31|26.01|26.36|26.06|26.36|26.06|26.31|26.01|10
1640979040000|2021-12-31 19:30:40|26.37|26.07|26.41|26.11|26.42|26.12|26.37|26.07|11
1640979050000|2021-12-31 19:30:50|26.42|26.12|26.49|26.19|26.49|26.19|26.42|26.12|16
1640979060000|2021-12-31 19:31:00|26.5|26.2|26.53|26.23|26.53|26.23|26.5|26.2|4
1640979070000|2021-12-31 19:31:10|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|10
1640979080000|2021-12-31 19:31:20|26.54|26.24|26.47|26.17|26.54|26.24|26.47|26.17|15
1640979090000|2021-12-31 19:31:30|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|8
1640979100000|2021-12-31 19:31:40|26.44|26.14|26.41|26.11|26.44|26.14|26.39|26.09|10
1640979110000|2021-12-31 19:31:50|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|4
1640979120000|2021-12-31 19:32:00|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|4
1640979130000|2021-12-31 19:32:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|7
1640979140000|2021-12-31 19:32:20|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1640979150000|2021-12-31 19:32:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|11
1640979160000|2021-12-31 19:32:40|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|6
1640979170000|2021-12-31 19:32:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1640979180000|2021-12-31 19:33:00|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|9
1640979190000|2021-12-31 19:33:10|26.38|26.08|26.37|26.07|26.39|26.09|26.37|26.07|4
1640979200000|2021-12-31 19:33:20|26.38|26.08|26.33|26.03|26.38|26.08|26.33|26.03|9
1640979210000|2021-12-31 19:33:30|26.34|26.04|26.32|26.02|26.34|26.04|26.31|26.01|11
1640979220000|2021-12-31 19:33:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1640979230000|2021-12-31 19:33:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1640979250000|2021-12-31 19:34:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1640979280000|2021-12-31 19:34:40|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|11
1640979290000|2021-12-31 19:34:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1640979300000|2021-12-31 19:35:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|6
1640979310000|2021-12-31 19:35:10|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|3
1640979320000|2021-12-31 19:35:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|8
1640979330000|2021-12-31 19:35:30|26.37|26.07|26.38|26.08|26.39|26.09|26.37|26.07|8
1640979340000|2021-12-31 19:35:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640979360000|2021-12-31 19:36:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1640979370000|2021-12-31 19:36:10|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|8
1640979380000|2021-12-31 19:36:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1640979390000|2021-12-31 19:36:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640979400000|2021-12-31 19:36:40|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|6
1640979410000|2021-12-31 19:36:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1640979420000|2021-12-31 19:37:00|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1640979430000|2021-12-31 19:37:10|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640979440000|2021-12-31 19:37:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640979450000|2021-12-31 19:37:30|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1640979470000|2021-12-31 19:37:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640979480000|2021-12-31 19:38:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1640979500000|2021-12-31 19:38:20|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1640979520000|2021-12-31 19:38:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1640979530000|2021-12-31 19:38:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1640979550000|2021-12-31 19:39:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1640979560000|2021-12-31 19:39:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1640979570000|2021-12-31 19:39:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1640979580000|2021-12-31 19:39:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1640979590000|2021-12-31 19:39:50|26.39|26.09|26.4|26.1|26.41|26.11|26.39|26.09|4
1640979600000|2021-12-31 19:40:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640979610000|2021-12-31 19:40:10|26.41|26.11|26.41|26.11|26.42|26.12|26.4|26.1|7
1640979620000|2021-12-31 19:40:20|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640979660000|2021-12-31 19:41:00|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1640979670000|2021-12-31 19:41:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640979680000|2021-12-31 19:41:20|26.43|26.13|26.44|26.14|26.44|26.14|26.42|26.12|6
1640979690000|2021-12-31 19:41:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640979700000|2021-12-31 19:41:40|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1640979710000|2021-12-31 19:41:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1640979720000|2021-12-31 19:42:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1640979730000|2021-12-31 19:42:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1640979740000|2021-12-31 19:42:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1640979800000|2021-12-31 19:43:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1640979810000|2021-12-31 19:43:30|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1640979820000|2021-12-31 19:43:40|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|3
1640979830000|2021-12-31 19:43:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1640979840000|2021-12-31 19:44:00|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1640979850000|2021-12-31 19:44:10|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|4
1640979860000|2021-12-31 19:44:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1640979870000|2021-12-31 19:44:30|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|7
1640979880000|2021-12-31 19:44:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1640979890000|2021-12-31 19:44:50|26.38|26.08|26.34|26.04|26.39|26.09|26.34|26.04|6
1640979900000|2021-12-31 19:45:00|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|7
1640979910000|2021-12-31 19:45:10|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|6
1640979920000|2021-12-31 19:45:20|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|3
1640979930000|2021-12-31 19:45:30|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|5
1640979940000|2021-12-31 19:45:40|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|6
1640979950000|2021-12-31 19:45:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|9
1640979960000|2021-12-31 19:46:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1640979970000|2021-12-31 19:46:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1640979980000|2021-12-31 19:46:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1640979990000|2021-12-31 19:46:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1640980000000|2021-12-31 19:46:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1640980010000|2021-12-31 19:46:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1640980030000|2021-12-31 19:47:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1640980040000|2021-12-31 19:47:20|26.33|26.03|26.32|26.02|26.34|26.04|26.32|26.02|8
1640980050000|2021-12-31 19:47:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1640980060000|2021-12-31 19:47:40|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|4
1640980070000|2021-12-31 19:47:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1640980080000|2021-12-31 19:48:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1640980090000|2021-12-31 19:48:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1640980100000|2021-12-31 19:48:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1640980120000|2021-12-31 19:48:40|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1640980130000|2021-12-31 19:48:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1640980150000|2021-12-31 19:49:10|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|6
1640980160000|2021-12-31 19:49:20|26.27|25.97|26.29|25.99|26.3|26|26.27|25.97|7
1640980170000|2021-12-31 19:49:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1640980180000|2021-12-31 19:49:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1640980190000|2021-12-31 19:49:50|26.29|25.99|26.3|26|26.3|26|26.28|25.98|8
1640980200000|2021-12-31 19:50:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1640980210000|2021-12-31 19:50:10|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|7
1640980220000|2021-12-31 19:50:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1640980240000|2021-12-31 19:50:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1640980250000|2021-12-31 19:50:50|26.26|25.96|26.27|25.97|26.27|25.97|26.24|25.94|8
1640980260000|2021-12-31 19:51:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1640980270000|2021-12-31 19:51:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1640980280000|2021-12-31 19:51:20|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|5
1640980290000|2021-12-31 19:51:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|15
1640980300000|2021-12-31 19:51:40|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1640980310000|2021-12-31 19:51:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1640980320000|2021-12-31 19:52:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1640980330000|2021-12-31 19:52:10|26.33|26.03|26.31|26.01|26.34|26.04|26.31|26.01|9
1640980350000|2021-12-31 19:52:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1640980360000|2021-12-31 19:52:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1640980370000|2021-12-31 19:52:50|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1640980380000|2021-12-31 19:53:00|26.32|26.02|26.3|26|26.32|26.02|26.3|26|3
1640980390000|2021-12-31 19:53:10|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|7
1640980400000|2021-12-31 19:53:20|26.29|25.99|26.28|25.98|26.31|26.01|26.28|25.98|10
1640980410000|2021-12-31 19:53:30|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|4
1640980420000|2021-12-31 19:53:40|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|10
1640980430000|2021-12-31 19:53:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1640980440000|2021-12-31 19:54:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1640980450000|2021-12-31 19:54:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1640980460000|2021-12-31 19:54:20|26.24|25.94|26.21|25.91|26.25|25.95|26.19|25.89|12
1640980470000|2021-12-31 19:54:30|26.22|25.92|26.24|25.94|26.24|25.94|26.21|25.91|9
1640980480000|2021-12-31 19:54:40|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|6
1640980490000|2021-12-31 19:54:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1640980500000|2021-12-31 19:55:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|11
1640980510000|2021-12-31 19:55:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1640980520000|2021-12-31 19:55:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1640980530000|2021-12-31 19:55:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1640980540000|2021-12-31 19:55:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1640980550000|2021-12-31 19:55:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1640980560000|2021-12-31 19:56:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1640980570000|2021-12-31 19:56:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1640980580000|2021-12-31 19:56:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1640980590000|2021-12-31 19:56:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1640980600000|2021-12-31 19:56:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1640980610000|2021-12-31 19:56:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1640980620000|2021-12-31 19:57:00|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|5
1640980630000|2021-12-31 19:57:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1640980640000|2021-12-31 19:57:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1640980650000|2021-12-31 19:57:30|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|8
1640980660000|2021-12-31 19:57:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1640980670000|2021-12-31 19:57:50|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|11
1640980680000|2021-12-31 19:58:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640980690000|2021-12-31 19:58:10|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|12
1640980700000|2021-12-31 19:58:20|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|8
1640980710000|2021-12-31 19:58:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1640980720000|2021-12-31 19:58:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1640980730000|2021-12-31 19:58:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|12
1640980740000|2021-12-31 19:59:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1640980750000|2021-12-31 19:59:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1640980760000|2021-12-31 19:59:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|9
1640980770000|2021-12-31 19:59:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1640980780000|2021-12-31 19:59:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1640980790000|2021-12-31 19:59:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640980800000|2021-12-31 20:00:00|26.15|25.85|26.16|25.86|26.16|25.86|26.13|25.83|12
1640980810000|2021-12-31 20:00:10|26.17|25.87|26.19|25.89|26.19|25.89|26.16|25.86|7
1640980820000|2021-12-31 20:00:20|26.2|25.9|26.26|25.96|26.26|25.96|26.19|25.89|15
1640980830000|2021-12-31 20:00:30|26.27|25.97|26.24|25.94|26.28|25.98|26.24|25.94|6
1640980840000|2021-12-31 20:00:40|26.23|25.93|26.24|25.94|26.25|25.95|26.23|25.93|10
1640980850000|2021-12-31 20:00:50|26.25|25.95|26.2|25.9|26.25|25.95|26.2|25.9|7
1640980860000|2021-12-31 20:01:00|26.21|25.91|26.24|25.94|26.24|25.94|26.21|25.91|6
1640980870000|2021-12-31 20:01:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1640980880000|2021-12-31 20:01:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|8
1640980890000|2021-12-31 20:01:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1640980910000|2021-12-31 20:01:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1640980920000|2021-12-31 20:02:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1640980930000|2021-12-31 20:02:10|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|11
1640980940000|2021-12-31 20:02:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1640980950000|2021-12-31 20:02:30|26.25|25.95|26.26|25.96|26.26|25.96|26.24|25.94|4
1640980960000|2021-12-31 20:02:40|26.25|25.95|26.21|25.91|26.26|25.96|26.2|25.9|11
1640980970000|2021-12-31 20:02:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1640980980000|2021-12-31 20:03:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1640980990000|2021-12-31 20:03:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1640981000000|2021-12-31 20:03:20|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|5
1640981010000|2021-12-31 20:03:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1640981020000|2021-12-31 20:03:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1640981030000|2021-12-31 20:03:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|8
1640981040000|2021-12-31 20:04:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1640981050000|2021-12-31 20:04:10|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1640981060000|2021-12-31 20:04:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1640981070000|2021-12-31 20:04:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1640981090000|2021-12-31 20:04:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1640981100000|2021-12-31 20:05:00|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1640981110000|2021-12-31 20:05:10|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|6
1640981120000|2021-12-31 20:05:20|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1640981130000|2021-12-31 20:05:30|26.32|26.02|26.3|26|26.32|26.02|26.3|26|5
1640981140000|2021-12-31 20:05:40|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|7
1640981150000|2021-12-31 20:05:50|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1640981160000|2021-12-31 20:06:00|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|6
1640981170000|2021-12-31 20:06:10|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|7
1640981180000|2021-12-31 20:06:20|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|14
1640981190000|2021-12-31 20:06:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1640981200000|2021-12-31 20:06:40|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|8
1640981210000|2021-12-31 20:06:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1640981220000|2021-12-31 20:07:00|26.39|26.09|26.41|26.11|26.42|26.12|26.39|26.09|8
1640981230000|2021-12-31 20:07:10|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1640981240000|2021-12-31 20:07:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1640981250000|2021-12-31 20:07:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|6
1640981260000|2021-12-31 20:07:40|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|7
1640981270000|2021-12-31 20:07:50|26.38|26.08|26.4|26.1|26.4|26.1|26.37|26.07|9
1640981280000|2021-12-31 20:08:00|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|4
1640981290000|2021-12-31 20:08:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1640981310000|2021-12-31 20:08:30|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640981320000|2021-12-31 20:08:40|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|9
1640981330000|2021-12-31 20:08:50|26.39|26.09|26.39|26.09|26.4|26.1|26.38|26.08|5
1640981340000|2021-12-31 20:09:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1640981350000|2021-12-31 20:09:10|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|9
1640981360000|2021-12-31 20:09:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1640981370000|2021-12-31 20:09:30|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|5
1640981380000|2021-12-31 20:09:40|26.33|26.03|26.31|26.01|26.34|26.04|26.31|26.01|7
1640981390000|2021-12-31 20:09:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1640981400000|2021-12-31 20:10:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1640981410000|2021-12-31 20:10:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1640981420000|2021-12-31 20:10:20|26.31|26.01|26.35|26.05|26.35|26.05|26.31|26.01|9
1640981430000|2021-12-31 20:10:30|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|7
1640981440000|2021-12-31 20:10:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1640981450000|2021-12-31 20:10:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|6
1640981460000|2021-12-31 20:11:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640981470000|2021-12-31 20:11:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640981480000|2021-12-31 20:11:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1640981500000|2021-12-31 20:11:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1640981520000|2021-12-31 20:12:00|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|6
1640981530000|2021-12-31 20:12:10|26.39|26.09|26.38|26.08|26.4|26.1|26.38|26.08|16
1640981540000|2021-12-31 20:12:20|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|7
1640981640000|2021-12-31 20:14:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1640981650000|2021-12-31 20:14:10|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1640981660000|2021-12-31 20:14:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1640981670000|2021-12-31 20:14:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1640981710000|2021-12-31 20:15:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1640981720000|2021-12-31 20:15:20|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|3
1640981730000|2021-12-31 20:15:30|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|12
1640981740000|2021-12-31 20:15:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1640981750000|2021-12-31 20:15:50|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1640981760000|2021-12-31 20:16:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1640981770000|2021-12-31 20:16:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1640981780000|2021-12-31 20:16:20|26.31|26.01|26.29|25.99|26.31|26.01|26.28|25.98|7
1640981790000|2021-12-31 20:16:30|26.28|25.98|26.26|25.96|26.28|25.98|26.25|25.95|7
1640981800000|2021-12-31 20:16:40|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|7
1640981810000|2021-12-31 20:16:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1640981820000|2021-12-31 20:17:00|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|5
1640981830000|2021-12-31 20:17:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1640981840000|2021-12-31 20:17:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1640981870000|2021-12-31 20:17:50|26.23|25.93|26.22|25.92|26.23|25.93|26.21|25.91|6
1640981880000|2021-12-31 20:18:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1640981890000|2021-12-31 20:18:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1640981900000|2021-12-31 20:18:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1640981910000|2021-12-31 20:18:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1640981920000|2021-12-31 20:18:40|26.26|25.96|26.29|25.99|26.29|25.99|26.26|25.96|4
1640981930000|2021-12-31 20:18:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1640981950000|2021-12-31 20:19:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1640981960000|2021-12-31 20:19:20|26.27|25.97|26.25|25.95|26.28|25.98|26.25|25.95|7
1640981970000|2021-12-31 20:19:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|8
1640981980000|2021-12-31 20:19:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1640981990000|2021-12-31 20:19:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1640982000000|2021-12-31 20:20:00|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|8
1640982010000|2021-12-31 20:20:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1640982070000|2021-12-31 20:21:10|26.26|25.96|26.23|25.93|26.26|25.96|26.23|25.93|6
1640982090000|2021-12-31 20:21:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1640982100000|2021-12-31 20:21:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1640982120000|2021-12-31 20:22:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1640982130000|2021-12-31 20:22:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1640982150000|2021-12-31 20:22:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1640982160000|2021-12-31 20:22:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1640982170000|2021-12-31 20:22:50|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|8
1640982180000|2021-12-31 20:23:00|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1640982190000|2021-12-31 20:23:10|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|3
1640982210000|2021-12-31 20:23:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1640982230000|2021-12-31 20:23:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|11
1640982240000|2021-12-31 20:24:00|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|8
1640982250000|2021-12-31 20:24:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1640982260000|2021-12-31 20:24:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1640982270000|2021-12-31 20:24:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1640982280000|2021-12-31 20:24:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1640982290000|2021-12-31 20:24:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1640982300000|2021-12-31 20:25:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1640982310000|2021-12-31 20:25:10|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1640982320000|2021-12-31 20:25:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1640982330000|2021-12-31 20:25:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1640982340000|2021-12-31 20:25:40|26.25|25.95|26.26|25.96|26.27|25.97|26.25|25.95|4
1640982360000|2021-12-31 20:26:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1640982380000|2021-12-31 20:26:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1640982390000|2021-12-31 20:26:30|26.3|26|26.33|26.03|26.33|26.03|26.3|26|6
1640982400000|2021-12-31 20:26:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1640982410000|2021-12-31 20:26:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1640982420000|2021-12-31 20:27:00|26.33|26.03|26.32|26.02|26.33|26.03|26.31|26.01|4
1640982430000|2021-12-31 20:27:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1640982440000|2021-12-31 20:27:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1640982460000|2021-12-31 20:27:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1640982470000|2021-12-31 20:27:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1640982480000|2021-12-31 20:28:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1640982490000|2021-12-31 20:28:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1640982500000|2021-12-31 20:28:20|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|4
1640982510000|2021-12-31 20:28:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1640982520000|2021-12-31 20:28:40|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|7
1640982530000|2021-12-31 20:28:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1640982540000|2021-12-31 20:29:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1640982560000|2021-12-31 20:29:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1640982570000|2021-12-31 20:29:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1640982590000|2021-12-31 20:29:50|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|9
1640982600000|2021-12-31 20:30:00|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|7
1640982610000|2021-12-31 20:30:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1640982620000|2021-12-31 20:30:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1640982630000|2021-12-31 20:30:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1640982650000|2021-12-31 20:30:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1640982660000|2021-12-31 20:31:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1640982670000|2021-12-31 20:31:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1640982680000|2021-12-31 20:31:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1640982700000|2021-12-31 20:31:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1640982710000|2021-12-31 20:31:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1640982720000|2021-12-31 20:32:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1640982730000|2021-12-31 20:32:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1640982740000|2021-12-31 20:32:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1640982750000|2021-12-31 20:32:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1640982760000|2021-12-31 20:32:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1640982780000|2021-12-31 20:33:00|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|7
1640982790000|2021-12-31 20:33:10|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|6
1640982800000|2021-12-31 20:33:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1640982810000|2021-12-31 20:33:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1640982820000|2021-12-31 20:33:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1640982830000|2021-12-31 20:33:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1640982850000|2021-12-31 20:34:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1640982860000|2021-12-31 20:34:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1640982870000|2021-12-31 20:34:30|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|6
1640982880000|2021-12-31 20:34:40|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1640982890000|2021-12-31 20:34:50|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|7
1640982900000|2021-12-31 20:35:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1640982910000|2021-12-31 20:35:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1640982920000|2021-12-31 20:35:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1640982930000|2021-12-31 20:35:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1640982950000|2021-12-31 20:35:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|8
1640982960000|2021-12-31 20:36:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1640982970000|2021-12-31 20:36:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1640982980000|2021-12-31 20:36:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1640982990000|2021-12-31 20:36:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1640983000000|2021-12-31 20:36:40|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|7
1640983010000|2021-12-31 20:36:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1640983030000|2021-12-31 20:37:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1640983040000|2021-12-31 20:37:20|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|4
1640983050000|2021-12-31 20:37:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1640983060000|2021-12-31 20:37:40|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1640983070000|2021-12-31 20:37:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1640983080000|2021-12-31 20:38:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1640983100000|2021-12-31 20:38:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|9
1640983110000|2021-12-31 20:38:30|26.21|25.91|26.18|25.88|26.22|25.92|26.18|25.88|13
1640983120000|2021-12-31 20:38:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1640983130000|2021-12-31 20:38:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640983150000|2021-12-31 20:39:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1640983160000|2021-12-31 20:39:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640983180000|2021-12-31 20:39:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640983190000|2021-12-31 20:39:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640983210000|2021-12-31 20:40:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1640983240000|2021-12-31 20:40:40|26.18|25.88|26.19|25.89|26.2|25.9|26.17|25.87|9
1640983250000|2021-12-31 20:40:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1640983270000|2021-12-31 20:41:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1640983280000|2021-12-31 20:41:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1640983290000|2021-12-31 20:41:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1640983300000|2021-12-31 20:41:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1640983310000|2021-12-31 20:41:50|26.19|25.89|26.16|25.86|26.19|25.89|26.16|25.86|4
1640983320000|2021-12-31 20:42:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640983330000|2021-12-31 20:42:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640983340000|2021-12-31 20:42:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1640983350000|2021-12-31 20:42:30|26.16|25.86|26.22|25.92|26.22|25.92|26.16|25.86|6
1640983360000|2021-12-31 20:42:40|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|10
1640983370000|2021-12-31 20:42:50|26.22|25.92|26.2|25.9|26.22|25.92|26.19|25.89|4
1640983380000|2021-12-31 20:43:00|26.21|25.91|26.24|25.94|26.24|25.94|26.21|25.91|4
1640983390000|2021-12-31 20:43:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1640983400000|2021-12-31 20:43:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1640983410000|2021-12-31 20:43:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|11
1640983420000|2021-12-31 20:43:40|26.23|25.93|26.26|25.96|26.26|25.96|26.23|25.93|6
1640983430000|2021-12-31 20:43:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1640983440000|2021-12-31 20:44:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1640983450000|2021-12-31 20:44:10|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1640983460000|2021-12-31 20:44:20|26.26|25.96|26.23|25.93|26.27|25.97|26.23|25.93|14
1640983470000|2021-12-31 20:44:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1640983480000|2021-12-31 20:44:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1640983500000|2021-12-31 20:45:00|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|5
1640983510000|2021-12-31 20:45:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1640983520000|2021-12-31 20:45:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1640983530000|2021-12-31 20:45:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1640983540000|2021-12-31 20:45:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1640983550000|2021-12-31 20:45:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1640983560000|2021-12-31 20:46:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1640983570000|2021-12-31 20:46:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1640983590000|2021-12-31 20:46:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1640983600000|2021-12-31 20:46:40|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|3
1640983610000|2021-12-31 20:46:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|12
1640983620000|2021-12-31 20:47:00|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|4
1640983630000|2021-12-31 20:47:10|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1640983640000|2021-12-31 20:47:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1640983650000|2021-12-31 20:47:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1640983660000|2021-12-31 20:47:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1640983670000|2021-12-31 20:47:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1640983680000|2021-12-31 20:48:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1640983690000|2021-12-31 20:48:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640983700000|2021-12-31 20:48:20|26.15|25.85|26.1|25.8|26.15|25.85|26.09|25.79|12
1640983710000|2021-12-31 20:48:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|11
1640983720000|2021-12-31 20:48:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1640983730000|2021-12-31 20:48:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1640983750000|2021-12-31 20:49:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1640983760000|2021-12-31 20:49:20|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|6
1640983770000|2021-12-31 20:49:30|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|7
1640983780000|2021-12-31 20:49:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1640983800000|2021-12-31 20:50:00|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|8
1640983810000|2021-12-31 20:50:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640983820000|2021-12-31 20:50:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1640983830000|2021-12-31 20:50:30|26.14|25.84|26.11|25.81|26.14|25.84|26.11|25.81|6
1640983840000|2021-12-31 20:50:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1640983850000|2021-12-31 20:50:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|9
1640983860000|2021-12-31 20:51:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1640983870000|2021-12-31 20:51:10|26.12|25.82|26.13|25.83|26.14|25.84|26.11|25.81|10
1640983880000|2021-12-31 20:51:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|9
1640983890000|2021-12-31 20:51:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1640983910000|2021-12-31 20:51:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1640983930000|2021-12-31 20:52:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1640983940000|2021-12-31 20:52:20|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|10
1640983950000|2021-12-31 20:52:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1640983960000|2021-12-31 20:52:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1640983970000|2021-12-31 20:52:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1640983980000|2021-12-31 20:53:00|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|7
1640983990000|2021-12-31 20:53:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1640984000000|2021-12-31 20:53:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|9
1640984010000|2021-12-31 20:53:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1640984040000|2021-12-31 20:54:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1640984050000|2021-12-31 20:54:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1640984060000|2021-12-31 20:54:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|8
1640984070000|2021-12-31 20:54:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|14
1640984080000|2021-12-31 20:54:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|10
1640984090000|2021-12-31 20:54:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640984100000|2021-12-31 20:55:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1640984110000|2021-12-31 20:55:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1640984120000|2021-12-31 20:55:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1640984130000|2021-12-31 20:55:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1640984140000|2021-12-31 20:55:40|26.14|25.84|26.15|25.85|26.16|25.86|26.14|25.84|4
1640984150000|2021-12-31 20:55:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1640984180000|2021-12-31 20:56:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1640984210000|2021-12-31 20:56:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1640984220000|2021-12-31 20:57:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1640984240000|2021-12-31 20:57:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1640984250000|2021-12-31 20:57:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1640984260000|2021-12-31 20:57:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1640984270000|2021-12-31 20:57:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1640984280000|2021-12-31 20:58:00|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|8
1640984300000|2021-12-31 20:58:20|26.13|25.83|26.1|25.8|26.13|25.83|26.1|25.8|6
1640984310000|2021-12-31 20:58:30|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|5
1640984320000|2021-12-31 20:58:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1640984330000|2021-12-31 20:58:50|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|8
1640984340000|2021-12-31 20:59:00|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|3
1640984350000|2021-12-31 20:59:10|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|11
1640984360000|2021-12-31 20:59:20|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|11
1640984370000|2021-12-31 20:59:30|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|13
1640984390000|2021-12-31 20:59:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1640984400000|2021-12-31 21:00:00|26.12|25.82|26.16|25.86|26.16|25.86|26.12|25.82|7
1640984410000|2021-12-31 21:00:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1640984420000|2021-12-31 21:00:20|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|8
1640984430000|2021-12-31 21:00:30|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|15
1640984440000|2021-12-31 21:00:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1640984450000|2021-12-31 21:00:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1640984470000|2021-12-31 21:01:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1640984480000|2021-12-31 21:01:20|26.19|25.89|26.21|25.91|26.21|25.91|26.18|25.88|5
1640984490000|2021-12-31 21:01:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1640984500000|2021-12-31 21:01:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1640984510000|2021-12-31 21:01:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1640984520000|2021-12-31 21:02:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1640984530000|2021-12-31 21:02:10|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|4
1640984540000|2021-12-31 21:02:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1640984550000|2021-12-31 21:02:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1640984560000|2021-12-31 21:02:40|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|5
1640984570000|2021-12-31 21:02:50|26.32|26.02|26.33|26.03|26.34|26.04|26.32|26.02|4
1640984580000|2021-12-31 21:03:00|26.34|26.04|26.36|26.06|26.37|26.07|26.34|26.04|10
1640984590000|2021-12-31 21:03:10|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|11
1640984600000|2021-12-31 21:03:20|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|5
1640984610000|2021-12-31 21:03:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1640984620000|2021-12-31 21:03:40|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1640984630000|2021-12-31 21:03:50|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1640984640000|2021-12-31 21:04:00|26.37|26.07|26.35|26.05|26.38|26.08|26.35|26.05|7
1640984660000|2021-12-31 21:04:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1640984670000|2021-12-31 21:04:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|6
1640984680000|2021-12-31 21:04:40|26.37|26.07|26.41|26.11|26.41|26.11|26.37|26.07|11
1640984690000|2021-12-31 21:04:50|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|7
1640984700000|2021-12-31 21:05:00|26.45|26.15|26.45|26.15|26.46|26.16|26.44|26.14|9
1640984710000|2021-12-31 21:05:10|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|3
1640984720000|2021-12-31 21:05:20|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|6
1640984730000|2021-12-31 21:05:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|11
1640984740000|2021-12-31 21:05:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640984750000|2021-12-31 21:05:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1640984760000|2021-12-31 21:06:00|26.44|26.14|26.4|26.1|26.45|26.15|26.4|26.1|13
1640984770000|2021-12-31 21:06:10|26.39|26.09|26.39|26.09|26.39|26.09|26.36|26.06|12
1640984780000|2021-12-31 21:06:20|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1640984790000|2021-12-31 21:06:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1640984800000|2021-12-31 21:06:40|26.4|26.1|26.42|26.12|26.42|26.12|26.39|26.09|9
1640984810000|2021-12-31 21:06:50|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|8
1640984820000|2021-12-31 21:07:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1640984830000|2021-12-31 21:07:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|7
1640984840000|2021-12-31 21:07:20|26.38|26.08|26.38|26.08|26.39|26.09|26.37|26.07|5
1640984850000|2021-12-31 21:07:30|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1640984860000|2021-12-31 21:07:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1640984870000|2021-12-31 21:07:50|26.37|26.07|26.37|26.07|26.38|26.08|26.36|26.06|11
1640984880000|2021-12-31 21:08:00|26.36|26.06|26.33|26.03|26.37|26.07|26.33|26.03|13
1640984890000|2021-12-31 21:08:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1640984900000|2021-12-31 21:08:20|26.32|26.02|26.31|26.01|26.32|26.02|26.3|26|8
1640984910000|2021-12-31 21:08:30|26.3|26|26.34|26.04|26.34|26.04|26.3|26|9
1640984920000|2021-12-31 21:08:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1640984930000|2021-12-31 21:08:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1640984940000|2021-12-31 21:09:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1640984990000|2021-12-31 21:09:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1640985000000|2021-12-31 21:10:00|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|11
1640985010000|2021-12-31 21:10:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|9
1640985020000|2021-12-31 21:10:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1640985030000|2021-12-31 21:10:30|26.35|26.05|26.33|26.03|26.35|26.05|26.32|26.02|9
1640985040000|2021-12-31 21:10:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1640985050000|2021-12-31 21:10:50|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|4
1640985060000|2021-12-31 21:11:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|9
1640985070000|2021-12-31 21:11:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1640985080000|2021-12-31 21:11:20|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1640985120000|2021-12-31 21:12:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1640985130000|2021-12-31 21:12:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1640985140000|2021-12-31 21:12:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1640985150000|2021-12-31 21:12:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1640985160000|2021-12-31 21:12:40|26.32|26.02|26.33|26.03|26.35|26.05|26.32|26.02|7
1640985170000|2021-12-31 21:12:50|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|6
1640985180000|2021-12-31 21:13:00|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|9
1640985190000|2021-12-31 21:13:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1640985200000|2021-12-31 21:13:20|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|6
1640985210000|2021-12-31 21:13:30|26.37|26.07|26.4|26.1|26.4|26.1|26.37|26.07|4
1640985220000|2021-12-31 21:13:40|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1640985240000|2021-12-31 21:14:00|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|4
1640985250000|2021-12-31 21:14:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|8
1640985260000|2021-12-31 21:14:20|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|3
1640985280000|2021-12-31 21:14:40|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|5
1640985290000|2021-12-31 21:14:50|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1640985310000|2021-12-31 21:15:10|26.4|26.1|26.41|26.11|26.42|26.12|26.4|26.1|4
1640985320000|2021-12-31 21:15:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1640985330000|2021-12-31 21:15:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|8
1640985350000|2021-12-31 21:15:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1640985360000|2021-12-31 21:16:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1640985370000|2021-12-31 21:16:10|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|5
1640985380000|2021-12-31 21:16:20|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|5
1640985390000|2021-12-31 21:16:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1640985400000|2021-12-31 21:16:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1640985410000|2021-12-31 21:16:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1640985420000|2021-12-31 21:17:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640985430000|2021-12-31 21:17:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1640985450000|2021-12-31 21:17:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1640985460000|2021-12-31 21:17:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640985470000|2021-12-31 21:17:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|10
1640985480000|2021-12-31 21:18:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1640985490000|2021-12-31 21:18:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640985500000|2021-12-31 21:18:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1640985510000|2021-12-31 21:18:30|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|4
1640985520000|2021-12-31 21:18:40|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1640985530000|2021-12-31 21:18:50|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|9
1640985540000|2021-12-31 21:19:00|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1640985550000|2021-12-31 21:19:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1640985570000|2021-12-31 21:19:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1640985590000|2021-12-31 21:19:50|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1640985610000|2021-12-31 21:20:10|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1640985620000|2021-12-31 21:20:20|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|4
1640985640000|2021-12-31 21:20:40|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1640985650000|2021-12-31 21:20:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1640985660000|2021-12-31 21:21:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1640985670000|2021-12-31 21:21:10|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1640985680000|2021-12-31 21:21:20|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|6
1640985690000|2021-12-31 21:21:30|26.5|26.2|26.51|26.21|26.52|26.22|26.49|26.19|10
1640985700000|2021-12-31 21:21:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1640985710000|2021-12-31 21:21:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1640985720000|2021-12-31 21:22:00|26.53|26.23|26.49|26.19|26.53|26.23|26.48|26.18|6
1640985730000|2021-12-31 21:22:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1640985740000|2021-12-31 21:22:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1640985770000|2021-12-31 21:22:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1640985780000|2021-12-31 21:23:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1640985790000|2021-12-31 21:23:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1640985800000|2021-12-31 21:23:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1640985820000|2021-12-31 21:23:40|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1640985830000|2021-12-31 21:23:50|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1640985850000|2021-12-31 21:24:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1640985860000|2021-12-31 21:24:20|26.52|26.22|26.51|26.21|26.52|26.22|26.5|26.2|4
1640985870000|2021-12-31 21:24:30|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1640985880000|2021-12-31 21:24:40|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|5
1640985890000|2021-12-31 21:24:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1640985900000|2021-12-31 21:25:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1640985910000|2021-12-31 21:25:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1640985920000|2021-12-31 21:25:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640985940000|2021-12-31 21:25:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1640985960000|2021-12-31 21:26:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1640985980000|2021-12-31 21:26:20|26.54|26.24|26.5|26.2|26.54|26.24|26.5|26.2|11
1640985990000|2021-12-31 21:26:30|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|5
1640986000000|2021-12-31 21:26:40|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|5
1640986010000|2021-12-31 21:26:50|26.49|26.19|26.46|26.16|26.49|26.19|26.46|26.16|4
1640986020000|2021-12-31 21:27:00|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|3
1640986030000|2021-12-31 21:27:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1640986040000|2021-12-31 21:27:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1640986050000|2021-12-31 21:27:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|12
1640986060000|2021-12-31 21:27:40|26.49|26.19|26.53|26.23|26.55|26.25|26.49|26.19|11
1640986070000|2021-12-31 21:27:50|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|5
1640986080000|2021-12-31 21:28:00|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1640986090000|2021-12-31 21:28:10|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1640986160000|2021-12-31 21:29:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1640986170000|2021-12-31 21:29:30|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|8
1640986190000|2021-12-31 21:29:50|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|9
1640986240000|2021-12-31 21:30:40|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|7
1640986260000|2021-12-31 21:31:00|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|4
1640986280000|2021-12-31 21:31:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640986290000|2021-12-31 21:31:30|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|12
1640986300000|2021-12-31 21:31:40|26.61|26.31|26.64|26.34|26.64|26.34|26.61|26.31|4
1640986310000|2021-12-31 21:31:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640986320000|2021-12-31 21:32:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1640986330000|2021-12-31 21:32:10|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|5
1640986340000|2021-12-31 21:32:20|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|5
1640986350000|2021-12-31 21:32:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640986360000|2021-12-31 21:32:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1640986370000|2021-12-31 21:32:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1640986380000|2021-12-31 21:33:00|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|3
1640986390000|2021-12-31 21:33:10|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640986400000|2021-12-31 21:33:20|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1640986410000|2021-12-31 21:33:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|6
1640986430000|2021-12-31 21:33:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1640986440000|2021-12-31 21:34:00|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|6
1640986450000|2021-12-31 21:34:10|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1640986460000|2021-12-31 21:34:20|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640986470000|2021-12-31 21:34:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640986490000|2021-12-31 21:34:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986510000|2021-12-31 21:35:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640986520000|2021-12-31 21:35:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986550000|2021-12-31 21:35:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1640986560000|2021-12-31 21:36:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986570000|2021-12-31 21:36:10|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|7
1640986580000|2021-12-31 21:36:20|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|5
1640986590000|2021-12-31 21:36:30|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|6
1640986610000|2021-12-31 21:36:50|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1640986620000|2021-12-31 21:37:00|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|9
1640986630000|2021-12-31 21:37:10|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|5
1640986640000|2021-12-31 21:37:20|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1640986650000|2021-12-31 21:37:30|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|3
1640986660000|2021-12-31 21:37:40|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|12
1640986670000|2021-12-31 21:37:50|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|6
1640986680000|2021-12-31 21:38:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1640986690000|2021-12-31 21:38:10|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|3
1640986700000|2021-12-31 21:38:20|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|5
1640986710000|2021-12-31 21:38:30|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|7
1640986720000|2021-12-31 21:38:40|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1640986750000|2021-12-31 21:39:10|26.71|26.41|26.67|26.37|26.71|26.41|26.67|26.37|7
1640986760000|2021-12-31 21:39:20|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|3
1640986770000|2021-12-31 21:39:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986780000|2021-12-31 21:39:40|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1640986790000|2021-12-31 21:39:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640986800000|2021-12-31 21:40:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986810000|2021-12-31 21:40:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640986820000|2021-12-31 21:40:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640986830000|2021-12-31 21:40:30|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1640986840000|2021-12-31 21:40:40|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640986850000|2021-12-31 21:40:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640986880000|2021-12-31 21:41:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640986900000|2021-12-31 21:41:40|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1640986910000|2021-12-31 21:41:50|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1640986920000|2021-12-31 21:42:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640986930000|2021-12-31 21:42:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1640986940000|2021-12-31 21:42:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640986950000|2021-12-31 21:42:30|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|6
1640986960000|2021-12-31 21:42:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986970000|2021-12-31 21:42:50|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640986980000|2021-12-31 21:43:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640986990000|2021-12-31 21:43:10|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640987030000|2021-12-31 21:43:50|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1640987050000|2021-12-31 21:44:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1640987060000|2021-12-31 21:44:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1640987070000|2021-12-31 21:44:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1640987080000|2021-12-31 21:44:40|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1640987090000|2021-12-31 21:44:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1640987100000|2021-12-31 21:45:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|6
1640987110000|2021-12-31 21:45:10|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|5
1640987120000|2021-12-31 21:45:20|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|7
1640987130000|2021-12-31 21:45:30|26.63|26.33|26.64|26.34|26.64|26.34|26.62|26.32|8
1640987140000|2021-12-31 21:45:40|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640987190000|2021-12-31 21:46:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|7
1640987200000|2021-12-31 21:46:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|10
1640987210000|2021-12-31 21:46:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1640987250000|2021-12-31 21:47:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1640987260000|2021-12-31 21:47:40|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|9
1640987270000|2021-12-31 21:47:50|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1640987290000|2021-12-31 21:48:10|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|5
1640987350000|2021-12-31 21:49:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640987360000|2021-12-31 21:49:20|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|6
1640987370000|2021-12-31 21:49:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1640987380000|2021-12-31 21:49:40|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|4
1640987430000|2021-12-31 21:50:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640987470000|2021-12-31 21:51:10|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1640987480000|2021-12-31 21:51:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640987520000|2021-12-31 21:52:00|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640987530000|2021-12-31 21:52:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|10
1640987540000|2021-12-31 21:52:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640987570000|2021-12-31 21:52:50|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|5
1640987580000|2021-12-31 21:53:00|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|7
1640987590000|2021-12-31 21:53:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640987640000|2021-12-31 21:54:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1640987650000|2021-12-31 21:54:10|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1640987660000|2021-12-31 21:54:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640987670000|2021-12-31 21:54:30|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|10
1640987700000|2021-12-31 21:55:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640987710000|2021-12-31 21:55:10|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|4
1640987730000|2021-12-31 21:55:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1640987740000|2021-12-31 21:55:40|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1640987750000|2021-12-31 21:55:50|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1640987790000|2021-12-31 21:56:30|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1640987800000|2021-12-31 21:56:40|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1640987830000|2021-12-31 21:57:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1640987840000|2021-12-31 21:57:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1640987850000|2021-12-31 21:57:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1640987860000|2021-12-31 21:57:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1640987870000|2021-12-31 21:57:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1640987880000|2021-12-31 21:58:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1640987890000|2021-12-31 21:58:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1640987900000|2021-12-31 21:58:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1640987910000|2021-12-31 21:58:30|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1640987920000|2021-12-31 21:58:40|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641110440000|2022-01-02 08:00:40|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641110450000|2022-01-02 08:00:50|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641110460000|2022-01-02 08:01:00|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641110480000|2022-01-02 08:01:20|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641110510000|2022-01-02 08:01:50|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1641110520000|2022-01-02 08:02:00|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|6
1641110530000|2022-01-02 08:02:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641110540000|2022-01-02 08:02:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641110560000|2022-01-02 08:02:40|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641110570000|2022-01-02 08:02:50|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|2
1641110580000|2022-01-02 08:03:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641110600000|2022-01-02 08:03:20|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|3
1641110610000|2022-01-02 08:03:30|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|4
1641110620000|2022-01-02 08:03:40|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|6
1641110630000|2022-01-02 08:03:50|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|10
1641110640000|2022-01-02 08:04:00|28.21|27.91|28.21|27.91|28.21|27.91|28.18|27.88|5
1641110650000|2022-01-02 08:04:10|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1641110660000|2022-01-02 08:04:20|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|6
1641110670000|2022-01-02 08:04:30|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|7
1641110680000|2022-01-02 08:04:40|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|12
1641110750000|2022-01-02 08:05:50|28.18|27.88|28.16|27.86|28.19|27.89|28.16|27.86|9
1641110760000|2022-01-02 08:06:00|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|3
1641110770000|2022-01-02 08:06:10|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641110780000|2022-01-02 08:06:20|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|5
1641110790000|2022-01-02 08:06:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641110820000|2022-01-02 08:07:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641110860000|2022-01-02 08:07:40|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|2
1641110870000|2022-01-02 08:07:50|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|4
1641110880000|2022-01-02 08:08:00|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641110890000|2022-01-02 08:08:10|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641110910000|2022-01-02 08:08:30|28.15|27.85|28.16|27.86|28.16|27.86|28.14|27.84|8
1641110940000|2022-01-02 08:09:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641110950000|2022-01-02 08:09:10|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|6
1641110960000|2022-01-02 08:09:20|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|8
1641110970000|2022-01-02 08:09:30|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641110980000|2022-01-02 08:09:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641110990000|2022-01-02 08:09:50|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|5
1641111000000|2022-01-02 08:10:00|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|4
1641111010000|2022-01-02 08:10:10|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641111020000|2022-01-02 08:10:20|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|4
1641111030000|2022-01-02 08:10:30|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|3
1641111040000|2022-01-02 08:10:40|28.15|27.85|28.14|27.84|28.15|27.85|28.14|27.84|6
1641111050000|2022-01-02 08:10:50|28.13|27.83|28.14|27.84|28.14|27.84|28.13|27.83|4
1641111060000|2022-01-02 08:11:00|28.15|27.85|28.15|27.85|28.15|27.85|28.14|27.84|5
1641111080000|2022-01-02 08:11:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|1
1641111100000|2022-01-02 08:11:40|28.13|27.83|28.13|27.83|28.14|27.84|28.13|27.83|3
1641111110000|2022-01-02 08:11:50|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|1
1641111120000|2022-01-02 08:12:00|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1641111130000|2022-01-02 08:12:10|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|1
1641111180000|2022-01-02 08:13:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641111210000|2022-01-02 08:13:30|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641111220000|2022-01-02 08:13:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641111240000|2022-01-02 08:14:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641111260000|2022-01-02 08:14:20|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|5
1641111290000|2022-01-02 08:14:50|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|3
1641111300000|2022-01-02 08:15:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641111320000|2022-01-02 08:15:20|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|11
1641111330000|2022-01-02 08:15:30|28.15|27.85|28.16|27.86|28.17|27.87|28.15|27.85|6
1641111350000|2022-01-02 08:15:50|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|15
1641111360000|2022-01-02 08:16:00|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|3
1641111370000|2022-01-02 08:16:10|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641111390000|2022-01-02 08:16:30|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641111430000|2022-01-02 08:17:10|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641111440000|2022-01-02 08:17:20|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|5
1641111480000|2022-01-02 08:18:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641111500000|2022-01-02 08:18:20|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641111510000|2022-01-02 08:18:30|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641111520000|2022-01-02 08:18:40|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|5
1641111530000|2022-01-02 08:18:50|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641111540000|2022-01-02 08:19:00|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|8
1641111550000|2022-01-02 08:19:10|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641111560000|2022-01-02 08:19:20|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|2
1641111570000|2022-01-02 08:19:30|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|3
1641111580000|2022-01-02 08:19:40|28.23|27.93|28.23|27.93|28.23|27.93|28.21|27.91|3
1641111590000|2022-01-02 08:19:50|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641111600000|2022-01-02 08:20:00|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641111650000|2022-01-02 08:20:50|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|9
1641111660000|2022-01-02 08:21:00|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|6
1641111690000|2022-01-02 08:21:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641111700000|2022-01-02 08:21:40|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641111710000|2022-01-02 08:21:50|28.24|27.94|28.28|27.98|28.28|27.98|28.24|27.94|5
1641111720000|2022-01-02 08:22:00|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641111730000|2022-01-02 08:22:10|28.3|28|28.3|28|28.3|28|28.29|27.99|5
1641111740000|2022-01-02 08:22:20|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641111750000|2022-01-02 08:22:30|28.3|28|28.29|27.99|28.3|28|28.28|27.98|8
1641111760000|2022-01-02 08:22:40|28.3|28|28.3|28|28.3|28|28.3|28|1
1641111770000|2022-01-02 08:22:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641111780000|2022-01-02 08:23:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|8
1641111800000|2022-01-02 08:23:20|28.31|28.01|28.3|28|28.31|28.01|28.3|28|6
1641111810000|2022-01-02 08:23:30|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641111830000|2022-01-02 08:23:50|28.29|27.99|28.27|27.97|28.29|27.99|28.27|27.97|2
1641111840000|2022-01-02 08:24:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|10
1641111850000|2022-01-02 08:24:10|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|7
1641111880000|2022-01-02 08:24:40|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641111890000|2022-01-02 08:24:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|4
1641111900000|2022-01-02 08:25:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|3
1641111930000|2022-01-02 08:25:30|28.3|28|28.32|28.02|28.32|28.02|28.3|28|3
1641111940000|2022-01-02 08:25:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641111960000|2022-01-02 08:26:00|28.3|28|28.27|27.97|28.3|28|28.27|27.97|3
1641111970000|2022-01-02 08:26:10|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641111980000|2022-01-02 08:26:20|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|5
1641111990000|2022-01-02 08:26:30|28.3|28|28.3|28|28.3|28|28.3|28|1
1641112030000|2022-01-02 08:27:10|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641112050000|2022-01-02 08:27:30|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641112060000|2022-01-02 08:27:40|28.3|28|28.3|28|28.31|28.01|28.3|28|7
1641112070000|2022-01-02 08:27:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641112090000|2022-01-02 08:28:10|28.31|28.01|28.3|28|28.31|28.01|28.3|28|6
1641112100000|2022-01-02 08:28:20|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|3
1641112130000|2022-01-02 08:28:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641112140000|2022-01-02 08:29:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|8
1641112150000|2022-01-02 08:29:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641112170000|2022-01-02 08:29:30|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641112180000|2022-01-02 08:29:40|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|11
1641112190000|2022-01-02 08:29:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|7
1641112200000|2022-01-02 08:30:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641112210000|2022-01-02 08:30:10|28.3|28|28.3|28|28.3|28|28.3|28|1
1641112220000|2022-01-02 08:30:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641112230000|2022-01-02 08:30:30|28.3|28|28.3|28|28.3|28|28.3|28|1
1641112250000|2022-01-02 08:30:50|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641112260000|2022-01-02 08:31:00|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641112270000|2022-01-02 08:31:10|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641112280000|2022-01-02 08:31:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641112290000|2022-01-02 08:31:30|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641112300000|2022-01-02 08:31:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641112310000|2022-01-02 08:31:50|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641112340000|2022-01-02 08:32:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641112360000|2022-01-02 08:32:40|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641112380000|2022-01-02 08:33:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641112400000|2022-01-02 08:33:20|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641112410000|2022-01-02 08:33:30|28.4|28.1|28.42|28.12|28.42|28.12|28.4|28.1|3
1641112420000|2022-01-02 08:33:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641112430000|2022-01-02 08:33:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641112440000|2022-01-02 08:34:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641112450000|2022-01-02 08:34:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641112480000|2022-01-02 08:34:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641112490000|2022-01-02 08:34:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641112520000|2022-01-02 08:35:20|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641112550000|2022-01-02 08:35:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1641112560000|2022-01-02 08:36:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641112570000|2022-01-02 08:36:10|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|3
1641112590000|2022-01-02 08:36:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641112620000|2022-01-02 08:37:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641112630000|2022-01-02 08:37:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|6
1641112650000|2022-01-02 08:37:30|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641112660000|2022-01-02 08:37:40|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|2
1641112670000|2022-01-02 08:37:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|7
1641112690000|2022-01-02 08:38:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641112700000|2022-01-02 08:38:20|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641112710000|2022-01-02 08:38:30|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641112750000|2022-01-02 08:39:10|28.38|28.08|28.35|28.05|28.38|28.08|28.35|28.05|5
1641112760000|2022-01-02 08:39:20|28.36|28.06|28.38|28.08|28.38|28.08|28.35|28.05|6
1641112770000|2022-01-02 08:39:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641112820000|2022-01-02 08:40:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641112830000|2022-01-02 08:40:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641112850000|2022-01-02 08:40:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|6
1641112860000|2022-01-02 08:41:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1641112870000|2022-01-02 08:41:10|28.4|28.1|28.42|28.12|28.42|28.12|28.4|28.1|3
1641112880000|2022-01-02 08:41:20|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|6
1641112890000|2022-01-02 08:41:30|28.4|28.1|28.42|28.12|28.42|28.12|28.4|28.1|3
1641112900000|2022-01-02 08:41:40|28.43|28.13|28.45|28.15|28.45|28.15|28.42|28.12|8
1641112910000|2022-01-02 08:41:50|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641112920000|2022-01-02 08:42:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641112930000|2022-01-02 08:42:10|28.48|28.18|28.52|28.22|28.52|28.22|28.48|28.18|5
1641112940000|2022-01-02 08:42:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641112960000|2022-01-02 08:42:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641112990000|2022-01-02 08:43:10|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641113010000|2022-01-02 08:43:30|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641113020000|2022-01-02 08:43:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641113030000|2022-01-02 08:43:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1641113040000|2022-01-02 08:44:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641113050000|2022-01-02 08:44:10|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641113060000|2022-01-02 08:44:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|9
1641113120000|2022-01-02 08:45:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641113140000|2022-01-02 08:45:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641113190000|2022-01-02 08:46:30|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|5
1641113200000|2022-01-02 08:46:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641113210000|2022-01-02 08:46:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641113220000|2022-01-02 08:47:00|28.59|28.29|28.6|28.3|28.61|28.31|28.59|28.29|4
1641113240000|2022-01-02 08:47:20|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|4
1641113250000|2022-01-02 08:47:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641113260000|2022-01-02 08:47:40|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|9
1641113270000|2022-01-02 08:47:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641113280000|2022-01-02 08:48:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|10
1641113290000|2022-01-02 08:48:10|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1641113300000|2022-01-02 08:48:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641113310000|2022-01-02 08:48:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641113320000|2022-01-02 08:48:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641113350000|2022-01-02 08:49:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641113360000|2022-01-02 08:49:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641113380000|2022-01-02 08:49:40|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641113390000|2022-01-02 08:49:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641113400000|2022-01-02 08:50:00|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1641113410000|2022-01-02 08:50:10|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|4
1641113420000|2022-01-02 08:50:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641113430000|2022-01-02 08:50:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641113440000|2022-01-02 08:50:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641113450000|2022-01-02 08:50:50|28.6|28.3|28.61|28.31|28.62|28.32|28.6|28.3|4
1641113470000|2022-01-02 08:51:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641113480000|2022-01-02 08:51:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1641113490000|2022-01-02 08:51:30|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|9
1641113500000|2022-01-02 08:51:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641113540000|2022-01-02 08:52:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641113550000|2022-01-02 08:52:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1641113560000|2022-01-02 08:52:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641113570000|2022-01-02 08:52:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641113590000|2022-01-02 08:53:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641113600000|2022-01-02 08:53:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1641113610000|2022-01-02 08:53:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1641113620000|2022-01-02 08:53:40|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641113630000|2022-01-02 08:53:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641113640000|2022-01-02 08:54:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|10
1641113650000|2022-01-02 08:54:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641113660000|2022-01-02 08:54:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641113690000|2022-01-02 08:54:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641113720000|2022-01-02 08:55:20|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|2
1641113730000|2022-01-02 08:55:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641113740000|2022-01-02 08:55:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641113750000|2022-01-02 08:55:50|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|11
1641113760000|2022-01-02 08:56:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641113770000|2022-01-02 08:56:10|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641113780000|2022-01-02 08:56:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641113810000|2022-01-02 08:56:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641113820000|2022-01-02 08:57:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641113830000|2022-01-02 08:57:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|11
1641113880000|2022-01-02 08:58:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641113910000|2022-01-02 08:58:30|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641113920000|2022-01-02 08:58:40|28.55|28.25|28.56|28.26|28.56|28.26|28.54|28.24|6
1641113930000|2022-01-02 08:58:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641113940000|2022-01-02 08:59:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641113950000|2022-01-02 08:59:10|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641113960000|2022-01-02 08:59:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641113970000|2022-01-02 08:59:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641113980000|2022-01-02 08:59:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641113990000|2022-01-02 08:59:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641114040000|2022-01-02 09:00:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641114050000|2022-01-02 09:00:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641114060000|2022-01-02 09:01:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|6
1641114070000|2022-01-02 09:01:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641114090000|2022-01-02 09:01:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641114100000|2022-01-02 09:01:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641114110000|2022-01-02 09:01:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641114120000|2022-01-02 09:02:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641114130000|2022-01-02 09:02:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641114140000|2022-01-02 09:02:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641114150000|2022-01-02 09:02:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641114160000|2022-01-02 09:02:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641114190000|2022-01-02 09:03:10|28.47|28.17|28.46|28.16|28.48|28.18|28.46|28.16|6
1641114200000|2022-01-02 09:03:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641114230000|2022-01-02 09:03:50|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|9
1641114240000|2022-01-02 09:04:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641114250000|2022-01-02 09:04:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641114270000|2022-01-02 09:04:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641114290000|2022-01-02 09:04:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641114310000|2022-01-02 09:05:10|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641114320000|2022-01-02 09:05:20|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641114360000|2022-01-02 09:06:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641114380000|2022-01-02 09:06:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641114400000|2022-01-02 09:06:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641114410000|2022-01-02 09:06:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641114430000|2022-01-02 09:07:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641114440000|2022-01-02 09:07:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641114450000|2022-01-02 09:07:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641114470000|2022-01-02 09:07:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641114500000|2022-01-02 09:08:20|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641114510000|2022-01-02 09:08:30|28.55|28.25|28.53|28.23|28.55|28.25|28.53|28.23|8
1641114520000|2022-01-02 09:08:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641114530000|2022-01-02 09:08:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641114600000|2022-01-02 09:10:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|9
1641114610000|2022-01-02 09:10:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641114630000|2022-01-02 09:10:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641114640000|2022-01-02 09:10:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641114660000|2022-01-02 09:11:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641114670000|2022-01-02 09:11:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641114680000|2022-01-02 09:11:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641114690000|2022-01-02 09:11:30|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641114710000|2022-01-02 09:11:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1641114720000|2022-01-02 09:12:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641114730000|2022-01-02 09:12:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641114740000|2022-01-02 09:12:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641114750000|2022-01-02 09:12:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641114760000|2022-01-02 09:12:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641114770000|2022-01-02 09:12:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641114780000|2022-01-02 09:13:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641114830000|2022-01-02 09:13:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641114840000|2022-01-02 09:14:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641114860000|2022-01-02 09:14:20|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641114880000|2022-01-02 09:14:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641114890000|2022-01-02 09:14:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641114900000|2022-01-02 09:15:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641114950000|2022-01-02 09:15:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641114960000|2022-01-02 09:16:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641114970000|2022-01-02 09:16:10|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641114980000|2022-01-02 09:16:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641115000000|2022-01-02 09:16:40|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|9
1641115010000|2022-01-02 09:16:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|11
1641115020000|2022-01-02 09:17:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|13
1641115030000|2022-01-02 09:17:10|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1641115040000|2022-01-02 09:17:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641115050000|2022-01-02 09:17:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641115060000|2022-01-02 09:17:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641115090000|2022-01-02 09:18:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641115100000|2022-01-02 09:18:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641115110000|2022-01-02 09:18:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641115130000|2022-01-02 09:18:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641115140000|2022-01-02 09:19:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641115150000|2022-01-02 09:19:10|28.5|28.2|28.49|28.19|28.5|28.2|28.48|28.18|6
1641115160000|2022-01-02 09:19:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641115180000|2022-01-02 09:19:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641115190000|2022-01-02 09:19:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641115200000|2022-01-02 09:20:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641115210000|2022-01-02 09:20:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641115220000|2022-01-02 09:20:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641115230000|2022-01-02 09:20:30|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|7
1641115240000|2022-01-02 09:20:40|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1641115290000|2022-01-02 09:21:30|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|5
1641115310000|2022-01-02 09:21:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641115320000|2022-01-02 09:22:00|28.52|28.22|28.57|28.27|28.57|28.27|28.52|28.22|12
1641115330000|2022-01-02 09:22:10|28.58|28.28|28.68|28.38|28.68|28.38|28.58|28.28|13
1641115340000|2022-01-02 09:22:20|28.69|28.39|28.7|28.4|28.72|28.42|28.69|28.39|11
1641115350000|2022-01-02 09:22:30|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|7
1641115360000|2022-01-02 09:22:40|28.68|28.38|28.66|28.36|28.69|28.39|28.66|28.36|5
1641115370000|2022-01-02 09:22:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641115380000|2022-01-02 09:23:00|28.65|28.35|28.65|28.35|28.66|28.36|28.64|28.34|7
1641115390000|2022-01-02 09:23:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641115400000|2022-01-02 09:23:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641115420000|2022-01-02 09:23:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641115430000|2022-01-02 09:23:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641115440000|2022-01-02 09:24:00|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|12
1641115450000|2022-01-02 09:24:10|28.62|28.32|28.62|28.32|28.63|28.33|28.61|28.31|9
1641115490000|2022-01-02 09:24:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641115500000|2022-01-02 09:25:00|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|8
1641115510000|2022-01-02 09:25:10|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1641115540000|2022-01-02 09:25:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641115550000|2022-01-02 09:25:50|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641115560000|2022-01-02 09:26:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641115580000|2022-01-02 09:26:20|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641115620000|2022-01-02 09:27:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641115630000|2022-01-02 09:27:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641115640000|2022-01-02 09:27:20|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|9
1641115650000|2022-01-02 09:27:30|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|5
1641115660000|2022-01-02 09:27:40|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|6
1641115670000|2022-01-02 09:27:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641115680000|2022-01-02 09:28:00|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|7
1641115690000|2022-01-02 09:28:10|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1641115700000|2022-01-02 09:28:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|6
1641115710000|2022-01-02 09:28:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641115720000|2022-01-02 09:28:40|28.63|28.33|28.63|28.33|28.64|28.34|28.62|28.32|4
1641115730000|2022-01-02 09:28:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1641115740000|2022-01-02 09:29:00|28.63|28.33|28.69|28.39|28.7|28.4|28.63|28.33|7
1641115750000|2022-01-02 09:29:10|28.72|28.42|28.7|28.4|28.73|28.43|28.7|28.4|10
1641115760000|2022-01-02 09:29:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1641115770000|2022-01-02 09:29:30|28.7|28.4|28.68|28.38|28.71|28.41|28.68|28.38|7
1641115780000|2022-01-02 09:29:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641115790000|2022-01-02 09:29:50|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|3
1641115800000|2022-01-02 09:30:00|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|5
1641115810000|2022-01-02 09:30:10|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641115820000|2022-01-02 09:30:20|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|5
1641115830000|2022-01-02 09:30:30|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|9
1641115840000|2022-01-02 09:30:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641115850000|2022-01-02 09:30:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641115860000|2022-01-02 09:31:00|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|9
1641115870000|2022-01-02 09:31:10|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1641115880000|2022-01-02 09:31:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641115890000|2022-01-02 09:31:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641115910000|2022-01-02 09:31:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641115960000|2022-01-02 09:32:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1641115970000|2022-01-02 09:32:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641115980000|2022-01-02 09:33:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641116010000|2022-01-02 09:33:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641116030000|2022-01-02 09:33:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641116040000|2022-01-02 09:34:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641116070000|2022-01-02 09:34:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641116080000|2022-01-02 09:34:40|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|6
1641116090000|2022-01-02 09:34:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641116110000|2022-01-02 09:35:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641116130000|2022-01-02 09:35:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641116140000|2022-01-02 09:35:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641116150000|2022-01-02 09:35:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641116210000|2022-01-02 09:36:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641116220000|2022-01-02 09:37:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|7
1641116250000|2022-01-02 09:37:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|8
1641116260000|2022-01-02 09:37:40|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1641116270000|2022-01-02 09:37:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1641116310000|2022-01-02 09:38:30|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641116320000|2022-01-02 09:38:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1641116330000|2022-01-02 09:38:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|10
1641116340000|2022-01-02 09:39:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|3
1641116390000|2022-01-02 09:39:50|28.68|28.38|28.67|28.37|28.69|28.39|28.67|28.37|6
1641116400000|2022-01-02 09:40:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1641116430000|2022-01-02 09:40:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1641116470000|2022-01-02 09:41:10|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641116480000|2022-01-02 09:41:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641116500000|2022-01-02 09:41:40|28.67|28.37|28.65|28.35|28.67|28.37|28.64|28.34|4
1641116510000|2022-01-02 09:41:50|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1641116520000|2022-01-02 09:42:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641116530000|2022-01-02 09:42:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641116540000|2022-01-02 09:42:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641116580000|2022-01-02 09:43:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641116600000|2022-01-02 09:43:20|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641116620000|2022-01-02 09:43:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|8
1641116630000|2022-01-02 09:43:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|16
1641116640000|2022-01-02 09:44:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641116650000|2022-01-02 09:44:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|8
1641116660000|2022-01-02 09:44:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641116670000|2022-01-02 09:44:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|7
1641116680000|2022-01-02 09:44:40|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1641116700000|2022-01-02 09:45:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641116710000|2022-01-02 09:45:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641116720000|2022-01-02 09:45:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641116730000|2022-01-02 09:45:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641116740000|2022-01-02 09:45:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641116750000|2022-01-02 09:45:50|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641116760000|2022-01-02 09:46:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641116790000|2022-01-02 09:46:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641116800000|2022-01-02 09:46:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1641116840000|2022-01-02 09:47:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641116850000|2022-01-02 09:47:30|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|10
1641116860000|2022-01-02 09:47:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1641116870000|2022-01-02 09:47:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641116880000|2022-01-02 09:48:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641116930000|2022-01-02 09:48:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641116940000|2022-01-02 09:49:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641116950000|2022-01-02 09:49:10|28.63|28.33|28.63|28.33|28.63|28.33|28.61|28.31|7
1641116970000|2022-01-02 09:49:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641116980000|2022-01-02 09:49:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641116990000|2022-01-02 09:49:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641117020000|2022-01-02 09:50:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641117030000|2022-01-02 09:50:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641117080000|2022-01-02 09:51:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641117090000|2022-01-02 09:51:30|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641117100000|2022-01-02 09:51:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641117110000|2022-01-02 09:51:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641117120000|2022-01-02 09:52:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641117140000|2022-01-02 09:52:20|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1641117150000|2022-01-02 09:52:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|6
1641117170000|2022-01-02 09:52:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641117180000|2022-01-02 09:53:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641117200000|2022-01-02 09:53:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641117240000|2022-01-02 09:54:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1641117260000|2022-01-02 09:54:20|28.62|28.32|28.59|28.29|28.62|28.32|28.59|28.29|10
1641117270000|2022-01-02 09:54:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641117280000|2022-01-02 09:54:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|9
1641117290000|2022-01-02 09:54:50|28.59|28.29|28.6|28.3|28.6|28.3|28.58|28.28|12
1641117300000|2022-01-02 09:55:00|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|9
1641117310000|2022-01-02 09:55:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|7
1641117320000|2022-01-02 09:55:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641117330000|2022-01-02 09:55:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641117350000|2022-01-02 09:55:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641117360000|2022-01-02 09:56:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641117370000|2022-01-02 09:56:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641117390000|2022-01-02 09:56:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641117410000|2022-01-02 09:56:50|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|6
1641117420000|2022-01-02 09:57:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|6
1641117430000|2022-01-02 09:57:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641117450000|2022-01-02 09:57:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641117500000|2022-01-02 09:58:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|4
1641117520000|2022-01-02 09:58:40|28.54|28.24|28.54|28.24|28.55|28.25|28.53|28.23|9
1641117530000|2022-01-02 09:58:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641117600000|2022-01-02 10:00:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641117610000|2022-01-02 10:00:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641117620000|2022-01-02 10:00:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641117630000|2022-01-02 10:00:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641117640000|2022-01-02 10:00:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|8
1641117650000|2022-01-02 10:00:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641117660000|2022-01-02 10:01:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641117760000|2022-01-02 10:02:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641117770000|2022-01-02 10:02:50|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1641117810000|2022-01-02 10:03:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641117850000|2022-01-02 10:04:10|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641117860000|2022-01-02 10:04:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641118000000|2022-01-02 10:06:40|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641118030000|2022-01-02 10:07:10|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1641118040000|2022-01-02 10:07:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1641118070000|2022-01-02 10:07:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641118080000|2022-01-02 10:08:00|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641118100000|2022-01-02 10:08:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641118120000|2022-01-02 10:08:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641118130000|2022-01-02 10:08:50|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1641118150000|2022-01-02 10:09:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641118260000|2022-01-02 10:11:00|28.57|28.27|28.59|28.29|28.59|28.29|28.57|28.27|3
1641118290000|2022-01-02 10:11:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641118300000|2022-01-02 10:11:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1641118350000|2022-01-02 10:12:30|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|3
1641118360000|2022-01-02 10:12:40|28.58|28.28|28.54|28.24|28.58|28.28|28.54|28.24|5
1641118370000|2022-01-02 10:12:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641118380000|2022-01-02 10:13:00|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|4
1641118390000|2022-01-02 10:13:10|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|3
1641118440000|2022-01-02 10:14:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641118450000|2022-01-02 10:14:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1641118470000|2022-01-02 10:14:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641118580000|2022-01-02 10:16:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641118620000|2022-01-02 10:17:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641118670000|2022-01-02 10:17:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641118680000|2022-01-02 10:18:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|7
1641118710000|2022-01-02 10:18:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641118720000|2022-01-02 10:18:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|10
1641118760000|2022-01-02 10:19:20|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|7
1641118780000|2022-01-02 10:19:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641118790000|2022-01-02 10:19:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641118810000|2022-01-02 10:20:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641118830000|2022-01-02 10:20:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641118890000|2022-01-02 10:21:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641118900000|2022-01-02 10:21:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641118910000|2022-01-02 10:21:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641118950000|2022-01-02 10:22:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641118960000|2022-01-02 10:22:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641118970000|2022-01-02 10:22:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641118980000|2022-01-02 10:23:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641119000000|2022-01-02 10:23:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641119040000|2022-01-02 10:24:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641119070000|2022-01-02 10:24:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|7
1641119080000|2022-01-02 10:24:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641119090000|2022-01-02 10:24:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1641119100000|2022-01-02 10:25:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|10
1641119110000|2022-01-02 10:25:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|18
1641119120000|2022-01-02 10:25:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|16
1641119130000|2022-01-02 10:25:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|14
1641119220000|2022-01-02 10:27:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641119250000|2022-01-02 10:27:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641119350000|2022-01-02 10:29:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641119360000|2022-01-02 10:29:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641119370000|2022-01-02 10:29:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641119420000|2022-01-02 10:30:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641119430000|2022-01-02 10:30:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641119440000|2022-01-02 10:30:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641119450000|2022-01-02 10:30:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641119470000|2022-01-02 10:31:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641119480000|2022-01-02 10:31:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641119520000|2022-01-02 10:32:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1641119530000|2022-01-02 10:32:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1641119550000|2022-01-02 10:32:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1641119580000|2022-01-02 10:33:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641119590000|2022-01-02 10:33:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641119630000|2022-01-02 10:33:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641119640000|2022-01-02 10:34:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641119650000|2022-01-02 10:34:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641119710000|2022-01-02 10:35:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641119720000|2022-01-02 10:35:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641119730000|2022-01-02 10:35:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641119750000|2022-01-02 10:35:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641119760000|2022-01-02 10:36:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641119790000|2022-01-02 10:36:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641119800000|2022-01-02 10:36:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|10
1641119810000|2022-01-02 10:36:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641119820000|2022-01-02 10:37:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641119910000|2022-01-02 10:38:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641119940000|2022-01-02 10:39:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641119950000|2022-01-02 10:39:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641119960000|2022-01-02 10:39:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641119970000|2022-01-02 10:39:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641119980000|2022-01-02 10:39:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641119990000|2022-01-02 10:39:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641120020000|2022-01-02 10:40:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641120120000|2022-01-02 10:42:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641120200000|2022-01-02 10:43:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641120240000|2022-01-02 10:44:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641120250000|2022-01-02 10:44:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641120260000|2022-01-02 10:44:20|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641120270000|2022-01-02 10:44:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641120280000|2022-01-02 10:44:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641120290000|2022-01-02 10:44:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641120310000|2022-01-02 10:45:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641120440000|2022-01-02 10:47:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641120500000|2022-01-02 10:48:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641120520000|2022-01-02 10:48:40|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641120630000|2022-01-02 10:50:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641120640000|2022-01-02 10:50:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1641120690000|2022-01-02 10:51:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641120700000|2022-01-02 10:51:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641120710000|2022-01-02 10:51:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1641120720000|2022-01-02 10:52:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641120730000|2022-01-02 10:52:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641120770000|2022-01-02 10:52:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641120810000|2022-01-02 10:53:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641120820000|2022-01-02 10:53:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641120830000|2022-01-02 10:53:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641120840000|2022-01-02 10:54:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641120880000|2022-01-02 10:54:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641120900000|2022-01-02 10:55:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641120910000|2022-01-02 10:55:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641120920000|2022-01-02 10:55:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641120930000|2022-01-02 10:55:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641120940000|2022-01-02 10:55:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641120950000|2022-01-02 10:55:50|28.49|28.19|28.46|28.16|28.49|28.19|28.46|28.16|2
1641120960000|2022-01-02 10:56:00|28.47|28.17|28.5|28.2|28.5|28.2|28.46|28.16|5
1641120970000|2022-01-02 10:56:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641121010000|2022-01-02 10:56:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641121050000|2022-01-02 10:57:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641121060000|2022-01-02 10:57:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641121070000|2022-01-02 10:57:50|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|8
1641121080000|2022-01-02 10:58:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|12
1641121090000|2022-01-02 10:58:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641121120000|2022-01-02 10:58:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641121130000|2022-01-02 10:58:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641121150000|2022-01-02 10:59:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641121160000|2022-01-02 10:59:20|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|7
1641121170000|2022-01-02 10:59:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1641121180000|2022-01-02 10:59:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1641121200000|2022-01-02 11:00:00|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641121210000|2022-01-02 11:00:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1641121220000|2022-01-02 11:00:20|28.43|28.13|28.43|28.13|28.44|28.14|28.41|28.11|6
1641121250000|2022-01-02 11:00:50|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|4
1641121270000|2022-01-02 11:01:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|6
1641121280000|2022-01-02 11:01:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641121290000|2022-01-02 11:01:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641121300000|2022-01-02 11:01:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641121310000|2022-01-02 11:01:50|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1641121320000|2022-01-02 11:02:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641121330000|2022-01-02 11:02:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1641121340000|2022-01-02 11:02:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641121360000|2022-01-02 11:02:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641121370000|2022-01-02 11:02:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|9
1641121380000|2022-01-02 11:03:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|9
1641121390000|2022-01-02 11:03:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641121410000|2022-01-02 11:03:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641121420000|2022-01-02 11:03:40|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|7
1641121430000|2022-01-02 11:03:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641121440000|2022-01-02 11:04:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641121460000|2022-01-02 11:04:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641121480000|2022-01-02 11:04:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1641121490000|2022-01-02 11:04:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|9
1641121500000|2022-01-02 11:05:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641121530000|2022-01-02 11:05:30|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641121540000|2022-01-02 11:05:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1641121600000|2022-01-02 11:06:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641121610000|2022-01-02 11:06:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|10
1641121620000|2022-01-02 11:07:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|12
1641121630000|2022-01-02 11:07:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1641121640000|2022-01-02 11:07:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641121700000|2022-01-02 11:08:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641121710000|2022-01-02 11:08:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641121730000|2022-01-02 11:08:50|28.52|28.22|28.54|28.24|28.54|28.24|28.51|28.21|5
1641121740000|2022-01-02 11:09:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641121750000|2022-01-02 11:09:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641121760000|2022-01-02 11:09:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641121770000|2022-01-02 11:09:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641121780000|2022-01-02 11:09:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641121800000|2022-01-02 11:10:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641121810000|2022-01-02 11:10:10|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641121820000|2022-01-02 11:10:20|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|9
1641121830000|2022-01-02 11:10:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641121840000|2022-01-02 11:10:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|7
1641121850000|2022-01-02 11:10:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641121880000|2022-01-02 11:11:20|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641121920000|2022-01-02 11:12:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122010000|2022-01-02 11:13:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641122030000|2022-01-02 11:13:50|28.5|28.2|28.53|28.23|28.53|28.23|28.5|28.2|2
1641122040000|2022-01-02 11:14:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641122050000|2022-01-02 11:14:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641122060000|2022-01-02 11:14:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641122070000|2022-01-02 11:14:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641122090000|2022-01-02 11:14:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122160000|2022-01-02 11:16:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|7
1641122170000|2022-01-02 11:16:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641122220000|2022-01-02 11:17:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641122230000|2022-01-02 11:17:10|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1641122240000|2022-01-02 11:17:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641122250000|2022-01-02 11:17:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641122270000|2022-01-02 11:17:50|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641122300000|2022-01-02 11:18:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641122310000|2022-01-02 11:18:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641122400000|2022-01-02 11:20:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641122410000|2022-01-02 11:20:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641122420000|2022-01-02 11:20:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641122430000|2022-01-02 11:20:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641122440000|2022-01-02 11:20:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641122520000|2022-01-02 11:22:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122570000|2022-01-02 11:22:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641122590000|2022-01-02 11:23:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122670000|2022-01-02 11:24:30|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641122700000|2022-01-02 11:25:00|28.53|28.23|28.53|28.23|28.53|28.23|28.5|28.2|3
1641122740000|2022-01-02 11:25:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|6
1641122830000|2022-01-02 11:27:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641122840000|2022-01-02 11:27:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122850000|2022-01-02 11:27:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641122890000|2022-01-02 11:28:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641122900000|2022-01-02 11:28:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641122920000|2022-01-02 11:28:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641122930000|2022-01-02 11:28:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641122940000|2022-01-02 11:29:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641122950000|2022-01-02 11:29:10|28.56|28.26|28.59|28.29|28.66|28.36|28.56|28.26|14
1641122960000|2022-01-02 11:29:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|8
1641122970000|2022-01-02 11:29:30|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|3
1641122980000|2022-01-02 11:29:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641122990000|2022-01-02 11:29:50|28.64|28.34|28.61|28.31|28.64|28.34|28.61|28.31|2
1641123010000|2022-01-02 11:30:10|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641123020000|2022-01-02 11:30:20|28.63|28.33|28.67|28.37|28.67|28.37|28.62|28.32|7
1641123030000|2022-01-02 11:30:30|28.68|28.38|28.67|28.37|28.68|28.38|28.66|28.36|14
1641123040000|2022-01-02 11:30:40|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1641123050000|2022-01-02 11:30:50|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1641123060000|2022-01-02 11:31:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641123070000|2022-01-02 11:31:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641123110000|2022-01-02 11:31:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641123120000|2022-01-02 11:32:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641123180000|2022-01-02 11:33:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641123190000|2022-01-02 11:33:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1641123200000|2022-01-02 11:33:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641123210000|2022-01-02 11:33:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641123220000|2022-01-02 11:33:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641123250000|2022-01-02 11:34:10|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|5
1641123260000|2022-01-02 11:34:20|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|3
1641123280000|2022-01-02 11:34:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641123310000|2022-01-02 11:35:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641123320000|2022-01-02 11:35:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1641123330000|2022-01-02 11:35:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641123340000|2022-01-02 11:35:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641123420000|2022-01-02 11:37:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641123430000|2022-01-02 11:37:10|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1641123440000|2022-01-02 11:37:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|9
1641123480000|2022-01-02 11:38:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641123490000|2022-01-02 11:38:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641123500000|2022-01-02 11:38:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641123510000|2022-01-02 11:38:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641123520000|2022-01-02 11:38:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641123570000|2022-01-02 11:39:30|28.57|28.27|28.58|28.28|28.59|28.29|28.57|28.27|13
1641123580000|2022-01-02 11:39:40|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1641123590000|2022-01-02 11:39:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641123600000|2022-01-02 11:40:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|11
1641123640000|2022-01-02 11:40:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|6
1641123650000|2022-01-02 11:40:50|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641123680000|2022-01-02 11:41:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641123710000|2022-01-02 11:41:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641123760000|2022-01-02 11:42:40|28.61|28.31|28.61|28.31|28.62|28.32|28.6|28.3|11
1641123770000|2022-01-02 11:42:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1641123780000|2022-01-02 11:43:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1641123790000|2022-01-02 11:43:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641123800000|2022-01-02 11:43:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1641123810000|2022-01-02 11:43:30|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|13
1641123830000|2022-01-02 11:43:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641123850000|2022-01-02 11:44:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641123860000|2022-01-02 11:44:20|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|7
1641123870000|2022-01-02 11:44:30|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641123880000|2022-01-02 11:44:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641123930000|2022-01-02 11:45:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1641123940000|2022-01-02 11:45:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|8
1641123950000|2022-01-02 11:45:50|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|11
1641123960000|2022-01-02 11:46:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1641123970000|2022-01-02 11:46:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641123990000|2022-01-02 11:46:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641124000000|2022-01-02 11:46:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641124020000|2022-01-02 11:47:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641124050000|2022-01-02 11:47:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641124060000|2022-01-02 11:47:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|9
1641124070000|2022-01-02 11:47:50|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|5
1641124080000|2022-01-02 11:48:00|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|9
1641124090000|2022-01-02 11:48:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641124100000|2022-01-02 11:48:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641124110000|2022-01-02 11:48:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641124120000|2022-01-02 11:48:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641124130000|2022-01-02 11:48:50|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|11
1641124190000|2022-01-02 11:49:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641124200000|2022-01-02 11:50:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641124230000|2022-01-02 11:50:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641124240000|2022-01-02 11:50:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|14
1641124250000|2022-01-02 11:50:50|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|7
1641124260000|2022-01-02 11:51:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641124270000|2022-01-02 11:51:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641124300000|2022-01-02 11:51:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641124380000|2022-01-02 11:53:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641124430000|2022-01-02 11:53:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641124460000|2022-01-02 11:54:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641124470000|2022-01-02 11:54:30|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641124480000|2022-01-02 11:54:40|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1641124520000|2022-01-02 11:55:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1641124530000|2022-01-02 11:55:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641124550000|2022-01-02 11:55:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641124570000|2022-01-02 11:56:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|6
1641124580000|2022-01-02 11:56:20|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|15
1641124590000|2022-01-02 11:56:30|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|5
1641124620000|2022-01-02 11:57:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641124640000|2022-01-02 11:57:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641124700000|2022-01-02 11:58:20|28.61|28.31|28.59|28.29|28.62|28.32|28.59|28.29|6
1641124710000|2022-01-02 11:58:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641124720000|2022-01-02 11:58:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|6
1641124740000|2022-01-02 11:59:00|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|5
1641124780000|2022-01-02 11:59:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641124800000|2022-01-02 12:00:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641124810000|2022-01-02 12:00:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1641124820000|2022-01-02 12:00:20|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641124830000|2022-01-02 12:00:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641124840000|2022-01-02 12:00:40|28.65|28.35|28.62|28.32|28.65|28.35|28.62|28.32|2
1641124850000|2022-01-02 12:00:50|28.63|28.33|28.68|28.38|28.68|28.38|28.62|28.32|6
1641124860000|2022-01-02 12:01:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641124870000|2022-01-02 12:01:10|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|4
1641124880000|2022-01-02 12:01:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641124890000|2022-01-02 12:01:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641124930000|2022-01-02 12:02:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641124950000|2022-01-02 12:02:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641124960000|2022-01-02 12:02:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641124970000|2022-01-02 12:02:50|28.72|28.42|28.68|28.38|28.72|28.42|28.68|28.38|5
1641124980000|2022-01-02 12:03:00|28.67|28.37|28.66|28.36|28.67|28.37|28.65|28.35|6
1641124990000|2022-01-02 12:03:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641125000000|2022-01-02 12:03:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1641125010000|2022-01-02 12:03:30|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|4
1641125020000|2022-01-02 12:03:40|28.63|28.33|28.63|28.33|28.65|28.35|28.63|28.33|6
1641125030000|2022-01-02 12:03:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1641125050000|2022-01-02 12:04:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641125060000|2022-01-02 12:04:20|28.6|28.3|28.58|28.28|28.61|28.31|28.58|28.28|7
1641125070000|2022-01-02 12:04:30|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641125080000|2022-01-02 12:04:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641125110000|2022-01-02 12:05:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641125120000|2022-01-02 12:05:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641125130000|2022-01-02 12:05:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641125140000|2022-01-02 12:05:40|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|4
1641125150000|2022-01-02 12:05:50|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|7
1641125160000|2022-01-02 12:06:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641125170000|2022-01-02 12:06:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641125180000|2022-01-02 12:06:20|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|12
1641125190000|2022-01-02 12:06:30|28.57|28.27|28.6|28.3|28.6|28.3|28.56|28.26|9
1641125200000|2022-01-02 12:06:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1641125210000|2022-01-02 12:06:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641125230000|2022-01-02 12:07:10|28.62|28.32|28.6|28.3|28.63|28.33|28.6|28.3|5
1641125240000|2022-01-02 12:07:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641125250000|2022-01-02 12:07:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641125270000|2022-01-02 12:07:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641125280000|2022-01-02 12:08:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641125290000|2022-01-02 12:08:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641125300000|2022-01-02 12:08:20|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641125310000|2022-01-02 12:08:30|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|4
1641125320000|2022-01-02 12:08:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1641125330000|2022-01-02 12:08:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641125350000|2022-01-02 12:09:10|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641125360000|2022-01-02 12:09:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641125370000|2022-01-02 12:09:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641125400000|2022-01-02 12:10:00|28.6|28.3|28.61|28.31|28.61|28.31|28.59|28.29|8
1641125410000|2022-01-02 12:10:10|28.62|28.32|28.61|28.31|28.63|28.33|28.6|28.3|9
1641125430000|2022-01-02 12:10:30|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|3
1641125470000|2022-01-02 12:11:10|28.62|28.32|28.59|28.29|28.62|28.32|28.59|28.29|8
1641125480000|2022-01-02 12:11:20|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1641125490000|2022-01-02 12:11:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641125510000|2022-01-02 12:11:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641125540000|2022-01-02 12:12:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641125550000|2022-01-02 12:12:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641125560000|2022-01-02 12:12:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641125620000|2022-01-02 12:13:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641125660000|2022-01-02 12:14:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641125670000|2022-01-02 12:14:30|28.66|28.36|28.69|28.39|28.69|28.39|28.65|28.35|8
1641125680000|2022-01-02 12:14:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641125690000|2022-01-02 12:14:50|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|3
1641125730000|2022-01-02 12:15:30|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1641125740000|2022-01-02 12:15:40|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|13
1641125750000|2022-01-02 12:15:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641125760000|2022-01-02 12:16:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|8
1641125790000|2022-01-02 12:16:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641125820000|2022-01-02 12:17:00|28.67|28.37|28.7|28.4|28.7|28.4|28.67|28.37|2
1641125830000|2022-01-02 12:17:10|28.69|28.39|28.65|28.35|28.69|28.39|28.65|28.35|7
1641125840000|2022-01-02 12:17:20|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|6
1641125860000|2022-01-02 12:17:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641125870000|2022-01-02 12:17:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1641125880000|2022-01-02 12:18:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641125890000|2022-01-02 12:18:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1641125910000|2022-01-02 12:18:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1641125920000|2022-01-02 12:18:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641125940000|2022-01-02 12:19:00|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|11
1641125950000|2022-01-02 12:19:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641125960000|2022-01-02 12:19:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641125970000|2022-01-02 12:19:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641125980000|2022-01-02 12:19:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1641125990000|2022-01-02 12:19:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1641126000000|2022-01-02 12:20:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641126010000|2022-01-02 12:20:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1641126100000|2022-01-02 12:21:40|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641126110000|2022-01-02 12:21:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641126130000|2022-01-02 12:22:10|28.63|28.33|28.64|28.34|28.64|28.34|28.62|28.32|4
1641126140000|2022-01-02 12:22:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641126160000|2022-01-02 12:22:40|28.66|28.36|28.68|28.38|28.68|28.38|28.65|28.35|5
1641126170000|2022-01-02 12:22:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641126190000|2022-01-02 12:23:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641126210000|2022-01-02 12:23:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641126220000|2022-01-02 12:23:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641126230000|2022-01-02 12:23:50|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|4
1641126240000|2022-01-02 12:24:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641126280000|2022-01-02 12:24:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641126290000|2022-01-02 12:24:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641126300000|2022-01-02 12:25:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641126320000|2022-01-02 12:25:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641126330000|2022-01-02 12:25:30|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641126340000|2022-01-02 12:25:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641126350000|2022-01-02 12:25:50|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1641126370000|2022-01-02 12:26:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641126380000|2022-01-02 12:26:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1641126420000|2022-01-02 12:27:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641126460000|2022-01-02 12:27:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641126500000|2022-01-02 12:28:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641126550000|2022-01-02 12:29:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641126570000|2022-01-02 12:29:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641126580000|2022-01-02 12:29:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641126600000|2022-01-02 12:30:00|28.69|28.39|28.66|28.36|28.69|28.39|28.66|28.36|4
1641126610000|2022-01-02 12:30:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1641126640000|2022-01-02 12:30:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641126670000|2022-01-02 12:31:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641126690000|2022-01-02 12:31:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641126730000|2022-01-02 12:32:10|28.71|28.41|28.67|28.37|28.71|28.41|28.67|28.37|5
1641126740000|2022-01-02 12:32:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641126750000|2022-01-02 12:32:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641126760000|2022-01-02 12:32:40|28.67|28.37|28.71|28.41|28.71|28.41|28.67|28.37|7
1641126870000|2022-01-02 12:34:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641126880000|2022-01-02 12:34:40|28.68|28.38|28.71|28.41|28.71|28.41|28.68|28.38|2
1641126910000|2022-01-02 12:35:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641126920000|2022-01-02 12:35:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641126930000|2022-01-02 12:35:30|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641126950000|2022-01-02 12:35:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641126960000|2022-01-02 12:36:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|7
1641126970000|2022-01-02 12:36:10|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1641126990000|2022-01-02 12:36:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1641127030000|2022-01-02 12:37:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641127050000|2022-01-02 12:37:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641127070000|2022-01-02 12:37:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641127080000|2022-01-02 12:38:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641127090000|2022-01-02 12:38:10|28.81|28.51|28.78|28.48|28.82|28.52|28.78|28.48|12
1641127100000|2022-01-02 12:38:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641127110000|2022-01-02 12:38:30|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1641127120000|2022-01-02 12:38:40|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|5
1641127130000|2022-01-02 12:38:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641127140000|2022-01-02 12:39:00|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|9
1641127160000|2022-01-02 12:39:20|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641127170000|2022-01-02 12:39:30|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641127210000|2022-01-02 12:40:10|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|3
1641127220000|2022-01-02 12:40:20|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|7
1641127230000|2022-01-02 12:40:30|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|7
1641127240000|2022-01-02 12:40:40|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641127250000|2022-01-02 12:40:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641127260000|2022-01-02 12:41:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641127270000|2022-01-02 12:41:10|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|6
1641127280000|2022-01-02 12:41:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641127340000|2022-01-02 12:42:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641127350000|2022-01-02 12:42:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641127370000|2022-01-02 12:42:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641127390000|2022-01-02 12:43:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641127400000|2022-01-02 12:43:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641127410000|2022-01-02 12:43:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641127420000|2022-01-02 12:43:40|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|4
1641127430000|2022-01-02 12:43:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641127460000|2022-01-02 12:44:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641127470000|2022-01-02 12:44:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641127490000|2022-01-02 12:44:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641127510000|2022-01-02 12:45:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641127530000|2022-01-02 12:45:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641127540000|2022-01-02 12:45:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641127550000|2022-01-02 12:45:50|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|3
1641127560000|2022-01-02 12:46:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1641127570000|2022-01-02 12:46:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641127580000|2022-01-02 12:46:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|12
1641127590000|2022-01-02 12:46:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|8
1641127640000|2022-01-02 12:47:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641127650000|2022-01-02 12:47:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641127660000|2022-01-02 12:47:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641127670000|2022-01-02 12:47:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641127680000|2022-01-02 12:48:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641127710000|2022-01-02 12:48:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641127720000|2022-01-02 12:48:40|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641127730000|2022-01-02 12:48:50|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641127740000|2022-01-02 12:49:00|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|10
1641127750000|2022-01-02 12:49:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641127840000|2022-01-02 12:50:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641127850000|2022-01-02 12:50:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641127870000|2022-01-02 12:51:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641127910000|2022-01-02 12:51:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641127950000|2022-01-02 12:52:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641127970000|2022-01-02 12:52:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641127980000|2022-01-02 12:53:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1641128010000|2022-01-02 12:53:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641128020000|2022-01-02 12:53:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641128030000|2022-01-02 12:53:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641128040000|2022-01-02 12:54:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641128070000|2022-01-02 12:54:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1641128080000|2022-01-02 12:54:40|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|3
1641128090000|2022-01-02 12:54:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641128100000|2022-01-02 12:55:00|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1641128110000|2022-01-02 12:55:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|10
1641128120000|2022-01-02 12:55:20|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|6
1641128130000|2022-01-02 12:55:30|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|3
1641128140000|2022-01-02 12:55:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|12
1641128150000|2022-01-02 12:55:50|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|5
1641128160000|2022-01-02 12:56:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1641128200000|2022-01-02 12:56:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641128210000|2022-01-02 12:56:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641128220000|2022-01-02 12:57:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641128230000|2022-01-02 12:57:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641128240000|2022-01-02 12:57:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|5
1641128260000|2022-01-02 12:57:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|8
1641128270000|2022-01-02 12:57:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641128280000|2022-01-02 12:58:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|6
1641128290000|2022-01-02 12:58:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641128300000|2022-01-02 12:58:20|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|8
1641128310000|2022-01-02 12:58:30|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|5
1641128320000|2022-01-02 12:58:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641128340000|2022-01-02 12:59:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641128350000|2022-01-02 12:59:10|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|7
1641128360000|2022-01-02 12:59:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641128370000|2022-01-02 12:59:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641128390000|2022-01-02 12:59:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641128400000|2022-01-02 13:00:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|5
1641128410000|2022-01-02 13:00:10|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641128420000|2022-01-02 13:00:20|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1641128430000|2022-01-02 13:00:30|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|9
1641128440000|2022-01-02 13:00:40|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|9
1641128450000|2022-01-02 13:00:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641128480000|2022-01-02 13:01:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1641128490000|2022-01-02 13:01:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641128500000|2022-01-02 13:01:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641128510000|2022-01-02 13:01:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641128520000|2022-01-02 13:02:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641128530000|2022-01-02 13:02:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1641128540000|2022-01-02 13:02:20|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1641128550000|2022-01-02 13:02:30|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1641128560000|2022-01-02 13:02:40|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|5
1641128570000|2022-01-02 13:02:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|5
1641128590000|2022-01-02 13:03:10|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|7
1641128600000|2022-01-02 13:03:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1641128610000|2022-01-02 13:03:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641128620000|2022-01-02 13:03:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641128630000|2022-01-02 13:03:50|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641128670000|2022-01-02 13:04:30|28.72|28.42|28.74|28.44|28.74|28.44|28.71|28.41|7
1641128680000|2022-01-02 13:04:40|28.75|28.45|28.77|28.47|28.78|28.48|28.75|28.45|7
1641128710000|2022-01-02 13:05:10|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641128720000|2022-01-02 13:05:20|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|6
1641128730000|2022-01-02 13:05:30|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|4
1641128740000|2022-01-02 13:05:40|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|3
1641128750000|2022-01-02 13:05:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1641128800000|2022-01-02 13:06:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641128820000|2022-01-02 13:07:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1641128830000|2022-01-02 13:07:10|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1641128840000|2022-01-02 13:07:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641128850000|2022-01-02 13:07:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|8
1641128860000|2022-01-02 13:07:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641128870000|2022-01-02 13:07:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641128880000|2022-01-02 13:08:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641128890000|2022-01-02 13:08:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641128900000|2022-01-02 13:08:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641128960000|2022-01-02 13:09:20|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641128970000|2022-01-02 13:09:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1641128980000|2022-01-02 13:09:40|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641128990000|2022-01-02 13:09:50|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|6
1641129000000|2022-01-02 13:10:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1641129010000|2022-01-02 13:10:10|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|4
1641129020000|2022-01-02 13:10:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641129030000|2022-01-02 13:10:30|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641129040000|2022-01-02 13:10:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641129090000|2022-01-02 13:11:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641129130000|2022-01-02 13:12:10|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|5
1641129140000|2022-01-02 13:12:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641129170000|2022-01-02 13:12:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641129190000|2022-01-02 13:13:10|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641129200000|2022-01-02 13:13:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641129230000|2022-01-02 13:13:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641129240000|2022-01-02 13:14:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641129250000|2022-01-02 13:14:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|8
1641129280000|2022-01-02 13:14:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641129310000|2022-01-02 13:15:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641129320000|2022-01-02 13:15:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|14
1641129330000|2022-01-02 13:15:30|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641129340000|2022-01-02 13:15:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641129350000|2022-01-02 13:15:50|28.7|28.4|28.71|28.41|28.71|28.41|28.69|28.39|7
1641129360000|2022-01-02 13:16:00|28.72|28.42|28.71|28.41|28.72|28.42|28.7|28.4|6
1641129370000|2022-01-02 13:16:10|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1641129380000|2022-01-02 13:16:20|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641129400000|2022-01-02 13:16:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1641129410000|2022-01-02 13:16:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641129450000|2022-01-02 13:17:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641129460000|2022-01-02 13:17:40|28.67|28.37|28.67|28.37|28.68|28.38|28.66|28.36|9
1641129470000|2022-01-02 13:17:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1641129510000|2022-01-02 13:18:30|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|5
1641129520000|2022-01-02 13:18:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641129530000|2022-01-02 13:18:50|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|2
1641129540000|2022-01-02 13:19:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641129550000|2022-01-02 13:19:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641129560000|2022-01-02 13:19:20|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641129580000|2022-01-02 13:19:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641129610000|2022-01-02 13:20:10|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641129670000|2022-01-02 13:21:10|28.63|28.33|28.65|28.35|28.65|28.35|28.62|28.32|5
1641129690000|2022-01-02 13:21:30|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|4
1641129700000|2022-01-02 13:21:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641129710000|2022-01-02 13:21:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641129720000|2022-01-02 13:22:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641129780000|2022-01-02 13:23:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641129800000|2022-01-02 13:23:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641129810000|2022-01-02 13:23:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641129820000|2022-01-02 13:23:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1641129830000|2022-01-02 13:23:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1641129840000|2022-01-02 13:24:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641129850000|2022-01-02 13:24:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1641129860000|2022-01-02 13:24:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1641129890000|2022-01-02 13:24:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641129900000|2022-01-02 13:25:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641129920000|2022-01-02 13:25:20|28.59|28.29|28.63|28.33|28.63|28.33|28.59|28.29|3
1641129930000|2022-01-02 13:25:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1641129940000|2022-01-02 13:25:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641129960000|2022-01-02 13:26:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641129970000|2022-01-02 13:26:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641130030000|2022-01-02 13:27:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1641130070000|2022-01-02 13:27:50|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|3
1641130080000|2022-01-02 13:28:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641130100000|2022-01-02 13:28:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641130110000|2022-01-02 13:28:30|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|5
1641130150000|2022-01-02 13:29:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641130200000|2022-01-02 13:30:00|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|7
1641130220000|2022-01-02 13:30:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641130230000|2022-01-02 13:30:30|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1641130240000|2022-01-02 13:30:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|5
1641130250000|2022-01-02 13:30:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|12
1641130290000|2022-01-02 13:31:30|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|3
1641130310000|2022-01-02 13:31:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641130320000|2022-01-02 13:32:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1641130330000|2022-01-02 13:32:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641130340000|2022-01-02 13:32:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641130350000|2022-01-02 13:32:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1641130360000|2022-01-02 13:32:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641130370000|2022-01-02 13:32:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641130510000|2022-01-02 13:35:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641130550000|2022-01-02 13:35:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641130560000|2022-01-02 13:36:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641130590000|2022-01-02 13:36:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641130600000|2022-01-02 13:36:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641130620000|2022-01-02 13:37:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641130630000|2022-01-02 13:37:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641130760000|2022-01-02 13:39:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641130770000|2022-01-02 13:39:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|10
1641130780000|2022-01-02 13:39:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641130820000|2022-01-02 13:40:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1641130830000|2022-01-02 13:40:30|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|2
1641130850000|2022-01-02 13:40:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1641130880000|2022-01-02 13:41:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641130900000|2022-01-02 13:41:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641130920000|2022-01-02 13:42:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641130940000|2022-01-02 13:42:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1641130950000|2022-01-02 13:42:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641130970000|2022-01-02 13:42:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641130980000|2022-01-02 13:43:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641130990000|2022-01-02 13:43:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641131050000|2022-01-02 13:44:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641131060000|2022-01-02 13:44:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641131100000|2022-01-02 13:45:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641131120000|2022-01-02 13:45:20|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641131160000|2022-01-02 13:46:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641131190000|2022-01-02 13:46:30|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641131220000|2022-01-02 13:47:00|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641131240000|2022-01-02 13:47:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641131260000|2022-01-02 13:47:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641131270000|2022-01-02 13:47:50|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1641131330000|2022-01-02 13:48:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641131340000|2022-01-02 13:49:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641131350000|2022-01-02 13:49:10|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|7
1641131360000|2022-01-02 13:49:20|28.69|28.39|28.67|28.37|28.7|28.4|28.67|28.37|13
1641131370000|2022-01-02 13:49:30|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|9
1641131410000|2022-01-02 13:50:10|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1641131420000|2022-01-02 13:50:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641131430000|2022-01-02 13:50:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|16
1641131440000|2022-01-02 13:50:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|8
1641131450000|2022-01-02 13:50:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641131480000|2022-01-02 13:51:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1641131490000|2022-01-02 13:51:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641131520000|2022-01-02 13:52:00|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|2
1641131560000|2022-01-02 13:52:40|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|7
1641131600000|2022-01-02 13:53:20|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1641131730000|2022-01-02 13:55:30|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641131740000|2022-01-02 13:55:40|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1641131760000|2022-01-02 13:56:00|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|8
1641131780000|2022-01-02 13:56:20|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641131790000|2022-01-02 13:56:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641131810000|2022-01-02 13:56:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641131820000|2022-01-02 13:57:00|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641131890000|2022-01-02 13:58:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641131900000|2022-01-02 13:58:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641131910000|2022-01-02 13:58:30|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641131920000|2022-01-02 13:58:40|28.74|28.44|28.78|28.48|28.78|28.48|28.74|28.44|11
1641131930000|2022-01-02 13:58:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641131940000|2022-01-02 13:59:00|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641131950000|2022-01-02 13:59:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1641131980000|2022-01-02 13:59:40|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641131990000|2022-01-02 13:59:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1641132000000|2022-01-02 14:00:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641132040000|2022-01-02 14:00:40|28.71|28.41|28.74|28.44|28.74|28.44|28.71|28.41|7
1641132070000|2022-01-02 14:01:10|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641132080000|2022-01-02 14:01:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641132110000|2022-01-02 14:01:50|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1641132130000|2022-01-02 14:02:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641132140000|2022-01-02 14:02:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641132150000|2022-01-02 14:02:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641132160000|2022-01-02 14:02:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1641132170000|2022-01-02 14:02:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641132190000|2022-01-02 14:03:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641132210000|2022-01-02 14:03:30|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641132220000|2022-01-02 14:03:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641132230000|2022-01-02 14:03:50|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1641132260000|2022-01-02 14:04:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641132280000|2022-01-02 14:04:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|4
1641132310000|2022-01-02 14:05:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641132330000|2022-01-02 14:05:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641132340000|2022-01-02 14:05:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641132350000|2022-01-02 14:05:50|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641132360000|2022-01-02 14:06:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641132420000|2022-01-02 14:07:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641132480000|2022-01-02 14:08:00|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|5
1641132490000|2022-01-02 14:08:10|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641132540000|2022-01-02 14:09:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641132590000|2022-01-02 14:09:50|28.75|28.45|28.81|28.51|28.81|28.51|28.75|28.45|8
1641132600000|2022-01-02 14:10:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|9
1641132610000|2022-01-02 14:10:10|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641132620000|2022-01-02 14:10:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641132630000|2022-01-02 14:10:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641132640000|2022-01-02 14:10:40|28.77|28.47|28.75|28.45|28.78|28.48|28.74|28.44|7
1641132650000|2022-01-02 14:10:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641132660000|2022-01-02 14:11:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641132680000|2022-01-02 14:11:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1641132690000|2022-01-02 14:11:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641132720000|2022-01-02 14:12:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641132730000|2022-01-02 14:12:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1641132760000|2022-01-02 14:12:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641132800000|2022-01-02 14:13:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641132820000|2022-01-02 14:13:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641132870000|2022-01-02 14:14:30|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|3
1641132890000|2022-01-02 14:14:50|28.75|28.45|28.76|28.46|28.76|28.46|28.74|28.44|10
1641132900000|2022-01-02 14:15:00|28.75|28.45|28.76|28.46|28.77|28.47|28.75|28.45|6
1641132910000|2022-01-02 14:15:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641132930000|2022-01-02 14:15:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641132940000|2022-01-02 14:15:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641132950000|2022-01-02 14:15:50|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1641132960000|2022-01-02 14:16:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1641132970000|2022-01-02 14:16:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641132990000|2022-01-02 14:16:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641133000000|2022-01-02 14:16:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|3
1641133040000|2022-01-02 14:17:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641133050000|2022-01-02 14:17:30|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|7
1641133060000|2022-01-02 14:17:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|10
1641133110000|2022-01-02 14:18:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641133130000|2022-01-02 14:18:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|12
1641133140000|2022-01-02 14:19:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|13
1641133150000|2022-01-02 14:19:10|28.76|28.46|28.77|28.47|28.77|28.47|28.75|28.45|4
1641133160000|2022-01-02 14:19:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1641133170000|2022-01-02 14:19:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641133180000|2022-01-02 14:19:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641133190000|2022-01-02 14:19:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641133200000|2022-01-02 14:20:00|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641133230000|2022-01-02 14:20:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641133240000|2022-01-02 14:20:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1641133250000|2022-01-02 14:20:50|28.77|28.47|28.77|28.47|28.78|28.48|28.76|28.46|15
1641133260000|2022-01-02 14:21:00|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|8
1641133270000|2022-01-02 14:21:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641133290000|2022-01-02 14:21:30|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641133300000|2022-01-02 14:21:40|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641133330000|2022-01-02 14:22:10|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641133340000|2022-01-02 14:22:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641133350000|2022-01-02 14:22:30|28.74|28.44|28.71|28.41|28.74|28.44|28.7|28.4|9
1641133370000|2022-01-02 14:22:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641133380000|2022-01-02 14:23:00|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641133400000|2022-01-02 14:23:20|28.7|28.4|28.68|28.38|28.71|28.41|28.68|28.38|9
1641133410000|2022-01-02 14:23:30|28.67|28.37|28.63|28.33|28.67|28.37|28.63|28.33|8
1641133420000|2022-01-02 14:23:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641133430000|2022-01-02 14:23:50|28.61|28.31|28.6|28.3|28.62|28.32|28.6|28.3|10
1641133440000|2022-01-02 14:24:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641133450000|2022-01-02 14:24:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|12
1641133460000|2022-01-02 14:24:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1641133470000|2022-01-02 14:24:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641133480000|2022-01-02 14:24:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641133500000|2022-01-02 14:25:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641133510000|2022-01-02 14:25:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641133520000|2022-01-02 14:25:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641133530000|2022-01-02 14:25:30|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|3
1641133550000|2022-01-02 14:25:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641133590000|2022-01-02 14:26:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641133600000|2022-01-02 14:26:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641133610000|2022-01-02 14:26:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641133620000|2022-01-02 14:27:00|28.58|28.28|28.57|28.27|28.59|28.29|28.57|28.27|4
1641133630000|2022-01-02 14:27:10|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|5
1641133640000|2022-01-02 14:27:20|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641133660000|2022-01-02 14:27:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641133670000|2022-01-02 14:27:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641133710000|2022-01-02 14:28:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641133720000|2022-01-02 14:28:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641133730000|2022-01-02 14:28:50|28.54|28.24|28.54|28.24|28.55|28.25|28.53|28.23|11
1641133740000|2022-01-02 14:29:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641133750000|2022-01-02 14:29:10|28.55|28.25|28.54|28.24|28.55|28.25|28.53|28.23|10
1641133760000|2022-01-02 14:29:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|8
1641133780000|2022-01-02 14:29:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641133790000|2022-01-02 14:29:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641133800000|2022-01-02 14:30:00|28.55|28.25|28.54|28.24|28.56|28.26|28.53|28.23|14
1641133810000|2022-01-02 14:30:10|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|7
1641133820000|2022-01-02 14:30:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641133850000|2022-01-02 14:30:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641133860000|2022-01-02 14:31:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641133870000|2022-01-02 14:31:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641133880000|2022-01-02 14:31:20|28.53|28.23|28.54|28.24|28.54|28.24|28.52|28.22|8
1641133890000|2022-01-02 14:31:30|28.53|28.23|28.56|28.26|28.56|28.26|28.53|28.23|6
1641133900000|2022-01-02 14:31:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641133910000|2022-01-02 14:31:50|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|5
1641133930000|2022-01-02 14:32:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641133940000|2022-01-02 14:32:20|28.57|28.27|28.58|28.28|28.58|28.28|28.56|28.26|5
1641133980000|2022-01-02 14:33:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641133990000|2022-01-02 14:33:10|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641134010000|2022-01-02 14:33:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641134020000|2022-01-02 14:33:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641134030000|2022-01-02 14:33:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|10
1641134050000|2022-01-02 14:34:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134060000|2022-01-02 14:34:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641134100000|2022-01-02 14:35:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641134110000|2022-01-02 14:35:10|28.59|28.29|28.56|28.26|28.59|28.29|28.55|28.25|8
1641134120000|2022-01-02 14:35:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641134130000|2022-01-02 14:35:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641134140000|2022-01-02 14:35:40|28.56|28.26|28.55|28.25|28.57|28.27|28.55|28.25|6
1641134150000|2022-01-02 14:35:50|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641134160000|2022-01-02 14:36:00|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641134170000|2022-01-02 14:36:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|5
1641134180000|2022-01-02 14:36:20|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641134190000|2022-01-02 14:36:30|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|6
1641134200000|2022-01-02 14:36:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641134210000|2022-01-02 14:36:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1641134220000|2022-01-02 14:37:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641134240000|2022-01-02 14:37:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641134250000|2022-01-02 14:37:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641134310000|2022-01-02 14:38:30|28.57|28.27|28.59|28.29|28.6|28.3|28.56|28.26|6
1641134320000|2022-01-02 14:38:40|28.57|28.27|28.6|28.3|28.6|28.3|28.56|28.26|8
1641134330000|2022-01-02 14:38:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|11
1641134340000|2022-01-02 14:39:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|7
1641134370000|2022-01-02 14:39:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641134400000|2022-01-02 14:40:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134410000|2022-01-02 14:40:10|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1641134430000|2022-01-02 14:40:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1641134460000|2022-01-02 14:41:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641134480000|2022-01-02 14:41:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134510000|2022-01-02 14:41:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|9
1641134530000|2022-01-02 14:42:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134540000|2022-01-02 14:42:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641134560000|2022-01-02 14:42:40|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641134570000|2022-01-02 14:42:50|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|7
1641134580000|2022-01-02 14:43:00|28.59|28.29|28.59|28.29|28.59|28.29|28.57|28.27|3
1641134620000|2022-01-02 14:43:40|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641134630000|2022-01-02 14:43:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641134660000|2022-01-02 14:44:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641134680000|2022-01-02 14:44:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641134690000|2022-01-02 14:44:50|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|11
1641134700000|2022-01-02 14:45:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641134710000|2022-01-02 14:45:10|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641134740000|2022-01-02 14:45:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641134790000|2022-01-02 14:46:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641134830000|2022-01-02 14:47:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641134840000|2022-01-02 14:47:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134880000|2022-01-02 14:48:00|28.6|28.3|28.59|28.29|28.6|28.3|28.58|28.28|6
1641134890000|2022-01-02 14:48:10|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|7
1641134910000|2022-01-02 14:48:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641134930000|2022-01-02 14:48:50|28.59|28.29|28.58|28.28|28.59|28.29|28.57|28.27|6
1641134940000|2022-01-02 14:49:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641134950000|2022-01-02 14:49:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641134960000|2022-01-02 14:49:20|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1641134970000|2022-01-02 14:49:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641134980000|2022-01-02 14:49:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641135000000|2022-01-02 14:50:00|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|7
1641135010000|2022-01-02 14:50:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1641135020000|2022-01-02 14:50:20|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|9
1641135030000|2022-01-02 14:50:30|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1641135040000|2022-01-02 14:50:40|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1641135060000|2022-01-02 14:51:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641135090000|2022-01-02 14:51:30|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1641135120000|2022-01-02 14:52:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641135130000|2022-01-02 14:52:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|11
1641135150000|2022-01-02 14:52:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641135230000|2022-01-02 14:53:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641135260000|2022-01-02 14:54:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641135270000|2022-01-02 14:54:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641135280000|2022-01-02 14:54:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641135320000|2022-01-02 14:55:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641135360000|2022-01-02 14:56:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641135370000|2022-01-02 14:56:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641135460000|2022-01-02 14:57:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641135520000|2022-01-02 14:58:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641135540000|2022-01-02 14:59:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1641135550000|2022-01-02 14:59:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641135560000|2022-01-02 14:59:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641135570000|2022-01-02 14:59:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641135590000|2022-01-02 14:59:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|9
1641135600000|2022-01-02 15:00:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1641135610000|2022-01-02 15:00:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641135630000|2022-01-02 15:00:30|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641135670000|2022-01-02 15:01:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641135720000|2022-01-02 15:02:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|8
1641135730000|2022-01-02 15:02:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641135740000|2022-01-02 15:02:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|10
1641135760000|2022-01-02 15:02:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641135770000|2022-01-02 15:02:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|10
1641135780000|2022-01-02 15:03:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641135800000|2022-01-02 15:03:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1641135810000|2022-01-02 15:03:30|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|3
1641135840000|2022-01-02 15:04:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1641135850000|2022-01-02 15:04:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1641135860000|2022-01-02 15:04:20|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|4
1641135870000|2022-01-02 15:04:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641135890000|2022-01-02 15:04:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1641135900000|2022-01-02 15:05:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641135910000|2022-01-02 15:05:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1641135960000|2022-01-02 15:06:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1641135970000|2022-01-02 15:06:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641136030000|2022-01-02 15:07:10|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|4
1641136060000|2022-01-02 15:07:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641136110000|2022-01-02 15:08:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641136120000|2022-01-02 15:08:40|28.66|28.36|28.69|28.39|28.69|28.39|28.66|28.36|6
1641136130000|2022-01-02 15:08:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|8
1641136140000|2022-01-02 15:09:00|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1641136150000|2022-01-02 15:09:10|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|8
1641136180000|2022-01-02 15:09:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641136190000|2022-01-02 15:09:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641136200000|2022-01-02 15:10:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|12
1641136210000|2022-01-02 15:10:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|6
1641136220000|2022-01-02 15:10:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641136280000|2022-01-02 15:11:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641136290000|2022-01-02 15:11:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|12
1641136300000|2022-01-02 15:11:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|14
1641136310000|2022-01-02 15:11:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641136330000|2022-01-02 15:12:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641136340000|2022-01-02 15:12:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641136350000|2022-01-02 15:12:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641136360000|2022-01-02 15:12:40|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|7
1641136370000|2022-01-02 15:12:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|9
1641136390000|2022-01-02 15:13:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641136400000|2022-01-02 15:13:20|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641136410000|2022-01-02 15:13:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641136420000|2022-01-02 15:13:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641136430000|2022-01-02 15:13:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641136440000|2022-01-02 15:14:00|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|8
1641136450000|2022-01-02 15:14:10|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641136470000|2022-01-02 15:14:30|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|6
1641136480000|2022-01-02 15:14:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641136500000|2022-01-02 15:15:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641136510000|2022-01-02 15:15:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641136540000|2022-01-02 15:15:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641136550000|2022-01-02 15:15:50|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|4
1641136560000|2022-01-02 15:16:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641136580000|2022-01-02 15:16:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641136600000|2022-01-02 15:16:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|10
1641136620000|2022-01-02 15:17:00|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|11
1641136630000|2022-01-02 15:17:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641136640000|2022-01-02 15:17:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1641136650000|2022-01-02 15:17:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641136670000|2022-01-02 15:17:50|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641136680000|2022-01-02 15:18:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641136700000|2022-01-02 15:18:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641136710000|2022-01-02 15:18:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641136740000|2022-01-02 15:19:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|4
1641136750000|2022-01-02 15:19:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641136760000|2022-01-02 15:19:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641136790000|2022-01-02 15:19:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641136800000|2022-01-02 15:20:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641136810000|2022-01-02 15:20:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641136820000|2022-01-02 15:20:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641136830000|2022-01-02 15:20:30|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641136870000|2022-01-02 15:21:10|28.71|28.41|28.7|28.4|28.72|28.42|28.7|28.4|8
1641136890000|2022-01-02 15:21:30|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1641136900000|2022-01-02 15:21:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641136910000|2022-01-02 15:21:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641136920000|2022-01-02 15:22:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1641136930000|2022-01-02 15:22:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|7
1641136940000|2022-01-02 15:22:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1641136950000|2022-01-02 15:22:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641136960000|2022-01-02 15:22:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|10
1641136970000|2022-01-02 15:22:50|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1641136980000|2022-01-02 15:23:00|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|4
1641136990000|2022-01-02 15:23:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641137000000|2022-01-02 15:23:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|15
1641137050000|2022-01-02 15:24:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|10
1641137060000|2022-01-02 15:24:20|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|3
1641137100000|2022-01-02 15:25:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641137110000|2022-01-02 15:25:10|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1641137120000|2022-01-02 15:25:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641137150000|2022-01-02 15:25:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641137200000|2022-01-02 15:26:40|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641137210000|2022-01-02 15:26:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641137220000|2022-01-02 15:27:00|28.7|28.4|28.69|28.39|28.7|28.4|28.68|28.38|5
1641137230000|2022-01-02 15:27:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641137250000|2022-01-02 15:27:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641137260000|2022-01-02 15:27:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641137270000|2022-01-02 15:27:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641137290000|2022-01-02 15:28:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641137300000|2022-01-02 15:28:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641137310000|2022-01-02 15:28:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641137320000|2022-01-02 15:28:40|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641137340000|2022-01-02 15:29:00|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|5
1641137400000|2022-01-02 15:30:00|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1641137520000|2022-01-02 15:32:00|28.68|28.38|28.64|28.34|28.68|28.38|28.64|28.34|4
1641137530000|2022-01-02 15:32:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641137560000|2022-01-02 15:32:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641137630000|2022-01-02 15:33:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641137650000|2022-01-02 15:34:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641137660000|2022-01-02 15:34:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|11
1641137670000|2022-01-02 15:34:30|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641137700000|2022-01-02 15:35:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641137760000|2022-01-02 15:36:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641137770000|2022-01-02 15:36:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641137780000|2022-01-02 15:36:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641137790000|2022-01-02 15:36:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641137800000|2022-01-02 15:36:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641137810000|2022-01-02 15:36:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641137820000|2022-01-02 15:37:00|28.7|28.4|28.73|28.43|28.73|28.43|28.7|28.4|6
1641137830000|2022-01-02 15:37:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|17
1641137840000|2022-01-02 15:37:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|7
1641137850000|2022-01-02 15:37:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641137880000|2022-01-02 15:38:00|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|5
1641137890000|2022-01-02 15:38:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|9
1641137900000|2022-01-02 15:38:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1641137910000|2022-01-02 15:38:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1641137930000|2022-01-02 15:38:50|28.72|28.42|28.67|28.37|28.72|28.42|28.67|28.37|9
1641137940000|2022-01-02 15:39:00|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|3
1641137950000|2022-01-02 15:39:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641137960000|2022-01-02 15:39:20|28.66|28.36|28.71|28.41|28.72|28.42|28.66|28.36|10
1641137970000|2022-01-02 15:39:30|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|7
1641137980000|2022-01-02 15:39:40|28.73|28.43|28.76|28.46|28.76|28.46|28.73|28.43|8
1641137990000|2022-01-02 15:39:50|28.75|28.45|28.72|28.42|28.76|28.46|28.72|28.42|4
1641138000000|2022-01-02 15:40:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|11
1641138010000|2022-01-02 15:40:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641138030000|2022-01-02 15:40:30|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1641138040000|2022-01-02 15:40:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641138050000|2022-01-02 15:40:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641138060000|2022-01-02 15:41:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641138080000|2022-01-02 15:41:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641138090000|2022-01-02 15:41:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641138100000|2022-01-02 15:41:40|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641138120000|2022-01-02 15:42:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641138160000|2022-01-02 15:42:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1641138190000|2022-01-02 15:43:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641138220000|2022-01-02 15:43:40|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|8
1641138230000|2022-01-02 15:43:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|10
1641138240000|2022-01-02 15:44:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641138250000|2022-01-02 15:44:10|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|15
1641138300000|2022-01-02 15:45:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|6
1641138310000|2022-01-02 15:45:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|14
1641138320000|2022-01-02 15:45:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641138330000|2022-01-02 15:45:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1641138350000|2022-01-02 15:45:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641138360000|2022-01-02 15:46:00|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|9
1641138370000|2022-01-02 15:46:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641138400000|2022-01-02 15:46:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641138410000|2022-01-02 15:46:50|28.82|28.52|28.86|28.56|28.86|28.56|28.82|28.52|5
1641138420000|2022-01-02 15:47:00|28.87|28.57|28.87|28.57|28.91|28.61|28.85|28.55|14
1641138430000|2022-01-02 15:47:10|28.86|28.56|28.83|28.53|28.86|28.56|28.83|28.53|12
1641138440000|2022-01-02 15:47:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641138450000|2022-01-02 15:47:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|6
1641138460000|2022-01-02 15:47:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641138470000|2022-01-02 15:47:50|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|3
1641138480000|2022-01-02 15:48:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|9
1641138520000|2022-01-02 15:48:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641138540000|2022-01-02 15:49:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641138550000|2022-01-02 15:49:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641138560000|2022-01-02 15:49:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641138570000|2022-01-02 15:49:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641138610000|2022-01-02 15:50:10|28.82|28.52|28.81|28.51|28.82|28.52|28.8|28.5|6
1641138630000|2022-01-02 15:50:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|6
1641138680000|2022-01-02 15:51:20|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641138690000|2022-01-02 15:51:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1641138750000|2022-01-02 15:52:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641138760000|2022-01-02 15:52:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641138770000|2022-01-02 15:52:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641138790000|2022-01-02 15:53:10|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1641138820000|2022-01-02 15:53:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641138830000|2022-01-02 15:53:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641138850000|2022-01-02 15:54:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1641138860000|2022-01-02 15:54:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1641138870000|2022-01-02 15:54:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641138880000|2022-01-02 15:54:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641138920000|2022-01-02 15:55:20|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|4
1641138940000|2022-01-02 15:55:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641138950000|2022-01-02 15:55:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641138960000|2022-01-02 15:56:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641138980000|2022-01-02 15:56:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641139000000|2022-01-02 15:56:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641139010000|2022-01-02 15:56:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641139020000|2022-01-02 15:57:00|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|7
1641139030000|2022-01-02 15:57:10|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641139080000|2022-01-02 15:58:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641139100000|2022-01-02 15:58:20|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1641139140000|2022-01-02 15:59:00|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|5
1641139150000|2022-01-02 15:59:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641139160000|2022-01-02 15:59:20|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641139190000|2022-01-02 15:59:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641139200000|2022-01-02 16:00:00|28.8|28.5|28.81|28.51|28.82|28.52|28.8|28.5|6
1641139210000|2022-01-02 16:00:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641139220000|2022-01-02 16:00:20|28.83|28.53|28.85|28.55|28.85|28.55|28.82|28.52|7
1641139230000|2022-01-02 16:00:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641139240000|2022-01-02 16:00:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1641139250000|2022-01-02 16:00:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641139260000|2022-01-02 16:01:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641139270000|2022-01-02 16:01:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641139280000|2022-01-02 16:01:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641139290000|2022-01-02 16:01:30|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641139300000|2022-01-02 16:01:40|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|12
1641139310000|2022-01-02 16:01:50|28.9|28.6|28.92|28.62|28.93|28.63|28.89|28.59|5
1641139330000|2022-01-02 16:02:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641139360000|2022-01-02 16:02:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641139370000|2022-01-02 16:02:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641139390000|2022-01-02 16:03:10|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|6
1641139400000|2022-01-02 16:03:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641139410000|2022-01-02 16:03:30|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|7
1641139440000|2022-01-02 16:04:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641139450000|2022-01-02 16:04:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641139470000|2022-01-02 16:04:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641139480000|2022-01-02 16:04:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641139500000|2022-01-02 16:05:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641139510000|2022-01-02 16:05:10|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1641139520000|2022-01-02 16:05:20|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|9
1641139530000|2022-01-02 16:05:30|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|5
1641139540000|2022-01-02 16:05:40|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641139550000|2022-01-02 16:05:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641139580000|2022-01-02 16:06:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|11
1641139600000|2022-01-02 16:06:40|28.94|28.64|28.98|28.68|28.98|28.68|28.94|28.64|10
1641139610000|2022-01-02 16:06:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|7
1641139620000|2022-01-02 16:07:00|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1641139630000|2022-01-02 16:07:10|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1641139640000|2022-01-02 16:07:20|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1641139650000|2022-01-02 16:07:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641139660000|2022-01-02 16:07:40|29|28.7|29.02|28.72|29.02|28.72|29|28.7|5
1641139670000|2022-01-02 16:07:50|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641139680000|2022-01-02 16:08:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1641139690000|2022-01-02 16:08:10|29|28.7|29.01|28.71|29.01|28.71|29|28.7|12
1641139700000|2022-01-02 16:08:20|29|28.7|29.01|28.71|29.02|28.72|29|28.7|6
1641139710000|2022-01-02 16:08:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641139730000|2022-01-02 16:08:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641139740000|2022-01-02 16:09:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641139750000|2022-01-02 16:09:10|29|28.7|28.98|28.68|29.01|28.71|28.98|28.68|5
1641139760000|2022-01-02 16:09:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641139780000|2022-01-02 16:09:40|28.99|28.69|29|28.7|29.01|28.71|28.99|28.69|4
1641139790000|2022-01-02 16:09:50|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|7
1641139800000|2022-01-02 16:10:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1641139820000|2022-01-02 16:10:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641139840000|2022-01-02 16:10:40|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1641139850000|2022-01-02 16:10:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641139870000|2022-01-02 16:11:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641139890000|2022-01-02 16:11:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641139900000|2022-01-02 16:11:40|29.02|28.72|29|28.7|29.02|28.72|29|28.7|3
1641139920000|2022-01-02 16:12:00|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641139930000|2022-01-02 16:12:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641139940000|2022-01-02 16:12:20|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641139950000|2022-01-02 16:12:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641139970000|2022-01-02 16:12:50|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|6
1641139980000|2022-01-02 16:13:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641139990000|2022-01-02 16:13:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641140020000|2022-01-02 16:13:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641140060000|2022-01-02 16:14:20|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641140080000|2022-01-02 16:14:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1641140090000|2022-01-02 16:14:50|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|13
1641140100000|2022-01-02 16:15:00|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641140120000|2022-01-02 16:15:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|8
1641140130000|2022-01-02 16:15:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|8
1641140140000|2022-01-02 16:15:40|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|11
1641140150000|2022-01-02 16:15:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|7
1641140170000|2022-01-02 16:16:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641140180000|2022-01-02 16:16:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641140190000|2022-01-02 16:16:30|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|9
1641140200000|2022-01-02 16:16:40|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|11
1641140220000|2022-01-02 16:17:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641140230000|2022-01-02 16:17:10|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|2
1641140240000|2022-01-02 16:17:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|6
1641140250000|2022-01-02 16:17:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641140260000|2022-01-02 16:17:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641140270000|2022-01-02 16:17:50|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641140290000|2022-01-02 16:18:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|13
1641140300000|2022-01-02 16:18:20|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|6
1641140330000|2022-01-02 16:18:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|12
1641140340000|2022-01-02 16:19:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1641140360000|2022-01-02 16:19:20|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641140380000|2022-01-02 16:19:40|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641140390000|2022-01-02 16:19:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641140400000|2022-01-02 16:20:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|11
1641140440000|2022-01-02 16:20:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641140450000|2022-01-02 16:20:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|7
1641140460000|2022-01-02 16:21:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641140480000|2022-01-02 16:21:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|10
1641140490000|2022-01-02 16:21:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|8
1641140500000|2022-01-02 16:21:40|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|14
1641140510000|2022-01-02 16:21:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641140520000|2022-01-02 16:22:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|11
1641140530000|2022-01-02 16:22:10|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641140540000|2022-01-02 16:22:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1641140550000|2022-01-02 16:22:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1641140560000|2022-01-02 16:22:40|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|9
1641140570000|2022-01-02 16:22:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1641140580000|2022-01-02 16:23:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641140610000|2022-01-02 16:23:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641140620000|2022-01-02 16:23:40|29.01|28.71|29.04|28.74|29.04|28.74|29.01|28.71|3
1641140630000|2022-01-02 16:23:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641140640000|2022-01-02 16:24:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641140650000|2022-01-02 16:24:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641140670000|2022-01-02 16:24:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641140680000|2022-01-02 16:24:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641140730000|2022-01-02 16:25:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641140740000|2022-01-02 16:25:40|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641140750000|2022-01-02 16:25:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1641140780000|2022-01-02 16:26:20|29.08|28.78|29.14|28.84|29.15|28.85|29.08|28.78|7
1641140790000|2022-01-02 16:26:30|29.13|28.83|29.13|28.83|29.13|28.83|29.11|28.81|11
1641140800000|2022-01-02 16:26:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1641140810000|2022-01-02 16:26:50|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641140820000|2022-01-02 16:27:00|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|13
1641140840000|2022-01-02 16:27:20|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641140850000|2022-01-02 16:27:30|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|6
1641140860000|2022-01-02 16:27:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|6
1641140870000|2022-01-02 16:27:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641140880000|2022-01-02 16:28:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|6
1641140910000|2022-01-02 16:28:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641140920000|2022-01-02 16:28:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641140930000|2022-01-02 16:28:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|11
1641140940000|2022-01-02 16:29:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|6
1641140950000|2022-01-02 16:29:10|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|13
1641140960000|2022-01-02 16:29:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|6
1641140970000|2022-01-02 16:29:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1641140990000|2022-01-02 16:29:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641141000000|2022-01-02 16:30:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641141010000|2022-01-02 16:30:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641141030000|2022-01-02 16:30:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641141040000|2022-01-02 16:30:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641141050000|2022-01-02 16:30:50|29.1|28.8|29.09|28.79|29.1|28.8|29.08|28.78|10
1641141060000|2022-01-02 16:31:00|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641141070000|2022-01-02 16:31:10|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641141110000|2022-01-02 16:31:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|6
1641141120000|2022-01-02 16:32:00|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641141130000|2022-01-02 16:32:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641141140000|2022-01-02 16:32:20|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641141150000|2022-01-02 16:32:30|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641141160000|2022-01-02 16:32:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1641141170000|2022-01-02 16:32:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641141180000|2022-01-02 16:33:00|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|4
1641141190000|2022-01-02 16:33:10|29.07|28.77|29.1|28.8|29.1|28.8|29.06|28.76|7
1641141210000|2022-01-02 16:33:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641141230000|2022-01-02 16:33:50|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641141240000|2022-01-02 16:34:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|2
1641141250000|2022-01-02 16:34:10|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|7
1641141260000|2022-01-02 16:34:20|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641141280000|2022-01-02 16:34:40|29.12|28.82|29.09|28.79|29.12|28.82|29.09|28.79|3
1641141290000|2022-01-02 16:34:50|29.08|28.78|29.1|28.8|29.11|28.81|29.08|28.78|4
1641141300000|2022-01-02 16:35:00|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|7
1641141310000|2022-01-02 16:35:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641141340000|2022-01-02 16:35:40|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641141350000|2022-01-02 16:35:50|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641141360000|2022-01-02 16:36:00|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|3
1641141370000|2022-01-02 16:36:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641141380000|2022-01-02 16:36:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641141390000|2022-01-02 16:36:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1641141400000|2022-01-02 16:36:40|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|7
1641141410000|2022-01-02 16:36:50|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|7
1641141420000|2022-01-02 16:37:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641141430000|2022-01-02 16:37:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641141440000|2022-01-02 16:37:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641141450000|2022-01-02 16:37:30|29.09|28.79|29.09|28.79|29.1|28.8|29.08|28.78|5
1641141460000|2022-01-02 16:37:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641141470000|2022-01-02 16:37:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641141480000|2022-01-02 16:38:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|6
1641141490000|2022-01-02 16:38:10|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641141520000|2022-01-02 16:38:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641141550000|2022-01-02 16:39:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641141610000|2022-01-02 16:40:10|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641141620000|2022-01-02 16:40:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641141650000|2022-01-02 16:40:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641141670000|2022-01-02 16:41:10|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641141680000|2022-01-02 16:41:20|29.08|28.78|29.05|28.75|29.08|28.78|29.05|28.75|2
1641141690000|2022-01-02 16:41:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641141710000|2022-01-02 16:41:50|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641141720000|2022-01-02 16:42:00|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641141750000|2022-01-02 16:42:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641141760000|2022-01-02 16:42:40|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|13
1641141770000|2022-01-02 16:42:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641141810000|2022-01-02 16:43:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641141820000|2022-01-02 16:43:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|7
1641141830000|2022-01-02 16:43:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|6
1641141840000|2022-01-02 16:44:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641141850000|2022-01-02 16:44:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641141860000|2022-01-02 16:44:20|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|11
1641141870000|2022-01-02 16:44:30|29.05|28.75|29.09|28.79|29.09|28.79|29.05|28.75|3
1641141890000|2022-01-02 16:44:50|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641141900000|2022-01-02 16:45:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641141910000|2022-01-02 16:45:10|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641141920000|2022-01-02 16:45:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|9
1641141930000|2022-01-02 16:45:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641141940000|2022-01-02 16:45:40|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|8
1641141970000|2022-01-02 16:46:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641141990000|2022-01-02 16:46:30|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1641142000000|2022-01-02 16:46:40|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641142010000|2022-01-02 16:46:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641142020000|2022-01-02 16:47:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641142040000|2022-01-02 16:47:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641142060000|2022-01-02 16:47:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641142070000|2022-01-02 16:47:50|29.14|28.84|29.16|28.86|29.17|28.87|29.14|28.84|7
1641142080000|2022-01-02 16:48:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|8
1641142090000|2022-01-02 16:48:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|14
1641142100000|2022-01-02 16:48:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641142120000|2022-01-02 16:48:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641142130000|2022-01-02 16:48:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|6
1641142140000|2022-01-02 16:49:00|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|9
1641142150000|2022-01-02 16:49:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|6
1641142160000|2022-01-02 16:49:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641142170000|2022-01-02 16:49:30|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|7
1641142190000|2022-01-02 16:49:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|8
1641142200000|2022-01-02 16:50:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641142210000|2022-01-02 16:50:10|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|6
1641142220000|2022-01-02 16:50:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|9
1641142240000|2022-01-02 16:50:40|29.15|28.85|29.14|28.84|29.16|28.86|29.14|28.84|4
1641142250000|2022-01-02 16:50:50|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641142260000|2022-01-02 16:51:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641142270000|2022-01-02 16:51:10|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641142330000|2022-01-02 16:52:10|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641142340000|2022-01-02 16:52:20|29.09|28.79|29.12|28.82|29.13|28.83|29.09|28.79|5
1641142360000|2022-01-02 16:52:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641142370000|2022-01-02 16:52:50|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|3
1641142440000|2022-01-02 16:54:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641142450000|2022-01-02 16:54:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641142480000|2022-01-02 16:54:40|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641142490000|2022-01-02 16:54:50|29.13|28.83|29.23|28.93|29.23|28.93|29.13|28.83|15
1641142500000|2022-01-02 16:55:00|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|7
1641142510000|2022-01-02 16:55:10|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641142520000|2022-01-02 16:55:20|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|3
1641142530000|2022-01-02 16:55:30|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641142540000|2022-01-02 16:55:40|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641142550000|2022-01-02 16:55:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641142560000|2022-01-02 16:56:00|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|6
1641142570000|2022-01-02 16:56:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641142580000|2022-01-02 16:56:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641142590000|2022-01-02 16:56:30|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|5
1641142600000|2022-01-02 16:56:40|29.19|28.89|29.18|28.88|29.2|28.9|29.18|28.88|4
1641142610000|2022-01-02 16:56:50|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|3
1641142620000|2022-01-02 16:57:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641142630000|2022-01-02 16:57:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641142640000|2022-01-02 16:57:20|29.18|28.88|29.19|28.89|29.2|28.9|29.18|28.88|6
1641142650000|2022-01-02 16:57:30|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1641142660000|2022-01-02 16:57:40|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|4
1641142670000|2022-01-02 16:57:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641142700000|2022-01-02 16:58:20|29.21|28.91|29.22|28.92|29.22|28.92|29.2|28.9|6
1641142710000|2022-01-02 16:58:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641142720000|2022-01-02 16:58:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641142730000|2022-01-02 16:58:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641142740000|2022-01-02 16:59:00|29.24|28.94|29.22|28.92|29.25|28.95|29.22|28.92|7
1641142750000|2022-01-02 16:59:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641142760000|2022-01-02 16:59:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|11
1641142770000|2022-01-02 16:59:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641142800000|2022-01-02 17:00:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641142810000|2022-01-02 17:00:10|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641142820000|2022-01-02 17:00:20|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|9
1641142830000|2022-01-02 17:00:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|5
1641142840000|2022-01-02 17:00:40|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|4
1641142850000|2022-01-02 17:00:50|29.27|28.97|29.27|28.97|29.31|29.01|29.27|28.97|12
1641142860000|2022-01-02 17:01:00|29.26|28.96|29.25|28.95|29.28|28.98|29.25|28.95|10
1641142870000|2022-01-02 17:01:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641142880000|2022-01-02 17:01:20|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|5
1641142890000|2022-01-02 17:01:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641142900000|2022-01-02 17:01:40|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|3
1641142910000|2022-01-02 17:01:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641142920000|2022-01-02 17:02:00|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641142930000|2022-01-02 17:02:10|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|7
1641142950000|2022-01-02 17:02:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641142970000|2022-01-02 17:02:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641142980000|2022-01-02 17:03:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641142990000|2022-01-02 17:03:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641143000000|2022-01-02 17:03:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641143010000|2022-01-02 17:03:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|8
1641143020000|2022-01-02 17:03:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641143030000|2022-01-02 17:03:50|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641143040000|2022-01-02 17:04:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641143050000|2022-01-02 17:04:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641143060000|2022-01-02 17:04:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641143070000|2022-01-02 17:04:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641143080000|2022-01-02 17:04:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641143100000|2022-01-02 17:05:00|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641143130000|2022-01-02 17:05:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641143140000|2022-01-02 17:05:40|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641143150000|2022-01-02 17:05:50|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641143160000|2022-01-02 17:06:00|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641143170000|2022-01-02 17:06:10|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|6
1641143190000|2022-01-02 17:06:30|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641143200000|2022-01-02 17:06:40|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641143220000|2022-01-02 17:07:00|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641143240000|2022-01-02 17:07:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641143250000|2022-01-02 17:07:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641143270000|2022-01-02 17:07:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641143280000|2022-01-02 17:08:00|29.28|28.98|29.27|28.97|29.28|28.98|29.26|28.96|6
1641143290000|2022-01-02 17:08:10|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641143330000|2022-01-02 17:08:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641143350000|2022-01-02 17:09:10|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|5
1641143360000|2022-01-02 17:09:20|29.23|28.93|29.21|28.91|29.24|28.94|29.21|28.91|7
1641143370000|2022-01-02 17:09:30|29.22|28.92|29.17|28.87|29.22|28.92|29.17|28.87|12
1641143380000|2022-01-02 17:09:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|12
1641143390000|2022-01-02 17:09:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641143400000|2022-01-02 17:10:00|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|6
1641143410000|2022-01-02 17:10:10|29.19|28.89|29.23|28.93|29.23|28.93|29.19|28.89|11
1641143420000|2022-01-02 17:10:20|29.22|28.92|29.23|28.93|29.24|28.94|29.22|28.92|12
1641143430000|2022-01-02 17:10:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641143440000|2022-01-02 17:10:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641143450000|2022-01-02 17:10:50|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641143460000|2022-01-02 17:11:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641143470000|2022-01-02 17:11:10|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|5
1641143480000|2022-01-02 17:11:20|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641143490000|2022-01-02 17:11:30|29.23|28.93|29.22|28.92|29.24|28.94|29.22|28.92|3
1641143500000|2022-01-02 17:11:40|29.23|28.93|29.24|28.94|29.24|28.94|29.22|28.92|3
1641143510000|2022-01-02 17:11:50|29.23|28.93|29.22|28.92|29.24|28.94|29.22|28.92|4
1641143520000|2022-01-02 17:12:00|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|7
1641143530000|2022-01-02 17:12:10|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|4
1641143550000|2022-01-02 17:12:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|8
1641143560000|2022-01-02 17:12:40|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|7
1641143570000|2022-01-02 17:12:50|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|11
1641143580000|2022-01-02 17:13:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641143590000|2022-01-02 17:13:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641143600000|2022-01-02 17:13:20|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641143610000|2022-01-02 17:13:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641143620000|2022-01-02 17:13:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641143630000|2022-01-02 17:13:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641143640000|2022-01-02 17:14:00|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|9
1641143650000|2022-01-02 17:14:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641143660000|2022-01-02 17:14:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641143670000|2022-01-02 17:14:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641143680000|2022-01-02 17:14:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641143690000|2022-01-02 17:14:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641143700000|2022-01-02 17:15:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641143710000|2022-01-02 17:15:10|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641143720000|2022-01-02 17:15:20|29.12|28.82|29.11|28.81|29.13|28.83|29.11|28.81|6
1641143730000|2022-01-02 17:15:30|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641143740000|2022-01-02 17:15:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641143760000|2022-01-02 17:16:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|8
1641143780000|2022-01-02 17:16:20|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641143790000|2022-01-02 17:16:30|29.11|28.81|29.15|28.85|29.15|28.85|29.11|28.81|9
1641143800000|2022-01-02 17:16:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641143810000|2022-01-02 17:16:50|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641143820000|2022-01-02 17:17:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641143830000|2022-01-02 17:17:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|6
1641143850000|2022-01-02 17:17:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|8
1641143860000|2022-01-02 17:17:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|11
1641143870000|2022-01-02 17:17:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641143880000|2022-01-02 17:18:00|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|4
1641143890000|2022-01-02 17:18:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641143920000|2022-01-02 17:18:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641143930000|2022-01-02 17:18:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|8
1641143940000|2022-01-02 17:19:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641143950000|2022-01-02 17:19:10|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|6
1641143960000|2022-01-02 17:19:20|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641143980000|2022-01-02 17:19:40|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641143990000|2022-01-02 17:19:50|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1641144000000|2022-01-02 17:20:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641144010000|2022-01-02 17:20:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641144040000|2022-01-02 17:20:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641144050000|2022-01-02 17:20:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641144060000|2022-01-02 17:21:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641144070000|2022-01-02 17:21:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641144080000|2022-01-02 17:21:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641144100000|2022-01-02 17:21:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641144110000|2022-01-02 17:21:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641144120000|2022-01-02 17:22:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1641144130000|2022-01-02 17:22:10|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641144150000|2022-01-02 17:22:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|6
1641144160000|2022-01-02 17:22:40|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1641144170000|2022-01-02 17:22:50|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641144180000|2022-01-02 17:23:00|29.12|28.82|29.14|28.84|29.14|28.84|29.11|28.81|5
1641144190000|2022-01-02 17:23:10|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1641144200000|2022-01-02 17:23:20|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641144230000|2022-01-02 17:23:50|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641144240000|2022-01-02 17:24:00|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1641144260000|2022-01-02 17:24:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|10
1641144270000|2022-01-02 17:24:30|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641144280000|2022-01-02 17:24:40|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|4
1641144290000|2022-01-02 17:24:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641144300000|2022-01-02 17:25:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641144370000|2022-01-02 17:26:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641144380000|2022-01-02 17:26:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641144400000|2022-01-02 17:26:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641144410000|2022-01-02 17:26:50|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|4
1641144420000|2022-01-02 17:27:00|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|7
1641144430000|2022-01-02 17:27:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641144470000|2022-01-02 17:27:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641144490000|2022-01-02 17:28:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641144500000|2022-01-02 17:28:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|6
1641144510000|2022-01-02 17:28:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641144520000|2022-01-02 17:28:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641144530000|2022-01-02 17:28:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641144550000|2022-01-02 17:29:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641144560000|2022-01-02 17:29:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641144600000|2022-01-02 17:30:00|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641144670000|2022-01-02 17:31:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641144680000|2022-01-02 17:31:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641144690000|2022-01-02 17:31:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641144700000|2022-01-02 17:31:40|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|6
1641144710000|2022-01-02 17:31:50|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|3
1641144720000|2022-01-02 17:32:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641144790000|2022-01-02 17:33:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641144800000|2022-01-02 17:33:20|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|3
1641144810000|2022-01-02 17:33:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641144820000|2022-01-02 17:33:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641144830000|2022-01-02 17:33:50|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1641144840000|2022-01-02 17:34:00|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|7
1641144880000|2022-01-02 17:34:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641144900000|2022-01-02 17:35:00|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|6
1641144910000|2022-01-02 17:35:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|4
1641144920000|2022-01-02 17:35:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|6
1641144960000|2022-01-02 17:36:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641145030000|2022-01-02 17:37:10|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641145040000|2022-01-02 17:37:20|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641145050000|2022-01-02 17:37:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641145060000|2022-01-02 17:37:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641145070000|2022-01-02 17:37:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641145100000|2022-01-02 17:38:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641145110000|2022-01-02 17:38:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641145120000|2022-01-02 17:38:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641145140000|2022-01-02 17:39:00|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641145180000|2022-01-02 17:39:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641145200000|2022-01-02 17:40:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641145210000|2022-01-02 17:40:10|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|5
1641145220000|2022-01-02 17:40:20|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|8
1641145230000|2022-01-02 17:40:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641145290000|2022-01-02 17:41:30|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641145360000|2022-01-02 17:42:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641145370000|2022-01-02 17:42:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641145380000|2022-01-02 17:43:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641145390000|2022-01-02 17:43:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641145420000|2022-01-02 17:43:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641145430000|2022-01-02 17:43:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641145440000|2022-01-02 17:44:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641145450000|2022-01-02 17:44:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641145460000|2022-01-02 17:44:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641145470000|2022-01-02 17:44:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|10
1641145480000|2022-01-02 17:44:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641145490000|2022-01-02 17:44:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|6
1641145500000|2022-01-02 17:45:00|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641145510000|2022-01-02 17:45:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641145520000|2022-01-02 17:45:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641145530000|2022-01-02 17:45:30|29.21|28.91|29.2|28.9|29.21|28.91|29.19|28.89|6
1641145550000|2022-01-02 17:45:50|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641145580000|2022-01-02 17:46:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641145590000|2022-01-02 17:46:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641145600000|2022-01-02 17:46:40|29.18|28.88|29.17|28.87|29.18|28.88|29.16|28.86|4
1641145610000|2022-01-02 17:46:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641145620000|2022-01-02 17:47:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641145650000|2022-01-02 17:47:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641145660000|2022-01-02 17:47:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641145670000|2022-01-02 17:47:50|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641145680000|2022-01-02 17:48:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641145690000|2022-01-02 17:48:10|29.15|28.85|29.12|28.82|29.16|28.86|29.11|28.81|8
1641145720000|2022-01-02 17:48:40|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|7
1641145730000|2022-01-02 17:48:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|16
1641145740000|2022-01-02 17:49:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641145750000|2022-01-02 17:49:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641145760000|2022-01-02 17:49:20|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1641145770000|2022-01-02 17:49:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641145780000|2022-01-02 17:49:40|29.11|28.81|29.14|28.84|29.14|28.84|29.11|28.81|6
1641145790000|2022-01-02 17:49:50|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|5
1641145800000|2022-01-02 17:50:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641145820000|2022-01-02 17:50:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641145830000|2022-01-02 17:50:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641145860000|2022-01-02 17:51:00|29.19|28.89|29.2|28.9|29.2|28.9|29.18|28.88|8
1641145870000|2022-01-02 17:51:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641145880000|2022-01-02 17:51:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641145890000|2022-01-02 17:51:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|9
1641145930000|2022-01-02 17:52:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641145940000|2022-01-02 17:52:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641145950000|2022-01-02 17:52:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|15
1641145960000|2022-01-02 17:52:40|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641145980000|2022-01-02 17:53:00|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|3
1641145990000|2022-01-02 17:53:10|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1641146000000|2022-01-02 17:53:20|29.11|28.81|29.12|28.82|29.13|28.83|29.11|28.81|8
1641146010000|2022-01-02 17:53:30|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|11
1641146020000|2022-01-02 17:53:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641146030000|2022-01-02 17:53:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1641146040000|2022-01-02 17:54:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641146050000|2022-01-02 17:54:10|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641146090000|2022-01-02 17:54:50|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641146100000|2022-01-02 17:55:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|9
1641146110000|2022-01-02 17:55:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|8
1641146120000|2022-01-02 17:55:20|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641146140000|2022-01-02 17:55:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|6
1641146160000|2022-01-02 17:56:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641146170000|2022-01-02 17:56:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641146180000|2022-01-02 17:56:20|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|7
1641146190000|2022-01-02 17:56:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641146200000|2022-01-02 17:56:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641146210000|2022-01-02 17:56:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641146220000|2022-01-02 17:57:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641146230000|2022-01-02 17:57:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641146240000|2022-01-02 17:57:20|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641146290000|2022-01-02 17:58:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641146300000|2022-01-02 17:58:20|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641146310000|2022-01-02 17:58:30|29.1|28.8|29.11|28.81|29.12|28.82|29.1|28.8|4
1641146320000|2022-01-02 17:58:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641146360000|2022-01-02 17:59:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1641146370000|2022-01-02 17:59:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641146380000|2022-01-02 17:59:40|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|4
1641146390000|2022-01-02 17:59:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1641146400000|2022-01-02 18:00:00|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641146410000|2022-01-02 18:00:10|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641146420000|2022-01-02 18:00:20|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641146430000|2022-01-02 18:00:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641146440000|2022-01-02 18:00:40|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641146450000|2022-01-02 18:00:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641146460000|2022-01-02 18:01:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1641146470000|2022-01-02 18:01:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641146480000|2022-01-02 18:01:20|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641146490000|2022-01-02 18:01:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641146500000|2022-01-02 18:01:40|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641146510000|2022-01-02 18:01:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641146520000|2022-01-02 18:02:00|29.02|28.72|29.03|28.73|29.04|28.74|29|28.7|14
1641146530000|2022-01-02 18:02:10|29.05|28.75|29.08|28.78|29.08|28.78|29.04|28.74|8
1641146540000|2022-01-02 18:02:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1641146550000|2022-01-02 18:02:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1641146560000|2022-01-02 18:02:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1641146570000|2022-01-02 18:02:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641146610000|2022-01-02 18:03:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641146620000|2022-01-02 18:03:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1641146630000|2022-01-02 18:03:50|29.09|28.79|29.1|28.8|29.1|28.8|29.08|28.78|8
1641146660000|2022-01-02 18:04:20|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1641146670000|2022-01-02 18:04:30|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641146730000|2022-01-02 18:05:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|7
1641146740000|2022-01-02 18:05:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1641146750000|2022-01-02 18:05:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641146760000|2022-01-02 18:06:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641146770000|2022-01-02 18:06:10|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|5
1641146780000|2022-01-02 18:06:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|6
1641146790000|2022-01-02 18:06:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|8
1641146800000|2022-01-02 18:06:40|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|5
1641146810000|2022-01-02 18:06:50|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|9
1641146830000|2022-01-02 18:07:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641146840000|2022-01-02 18:07:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641146850000|2022-01-02 18:07:30|29|28.7|28.99|28.69|29|28.7|28.98|28.68|4
1641146860000|2022-01-02 18:07:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1641146880000|2022-01-02 18:08:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1641146890000|2022-01-02 18:08:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641146900000|2022-01-02 18:08:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641146910000|2022-01-02 18:08:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641146920000|2022-01-02 18:08:40|29.01|28.71|29|28.7|29.02|28.72|29|28.7|6
1641146930000|2022-01-02 18:08:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1641146950000|2022-01-02 18:09:10|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641146960000|2022-01-02 18:09:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|9
1641146980000|2022-01-02 18:09:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641146990000|2022-01-02 18:09:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641147000000|2022-01-02 18:10:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|9
1641147020000|2022-01-02 18:10:20|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|5
1641147050000|2022-01-02 18:10:50|29.01|28.71|29.02|28.72|29.02|28.72|29|28.7|9
1641147070000|2022-01-02 18:11:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641147080000|2022-01-02 18:11:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641147090000|2022-01-02 18:11:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641147100000|2022-01-02 18:11:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|5
1641147110000|2022-01-02 18:11:50|29.04|28.74|29.03|28.73|29.04|28.74|29.02|28.72|6
1641147120000|2022-01-02 18:12:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641147130000|2022-01-02 18:12:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641147140000|2022-01-02 18:12:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|6
1641147150000|2022-01-02 18:12:30|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|5
1641147170000|2022-01-02 18:12:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1641147180000|2022-01-02 18:13:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|7
1641147190000|2022-01-02 18:13:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641147200000|2022-01-02 18:13:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641147210000|2022-01-02 18:13:30|29|28.7|29|28.7|29|28.7|29|28.7|1
1641147240000|2022-01-02 18:14:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|6
1641147250000|2022-01-02 18:14:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641147300000|2022-01-02 18:15:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641147330000|2022-01-02 18:15:30|28.99|28.69|29|28.7|29|28.7|28.98|28.68|4
1641147340000|2022-01-02 18:15:40|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|5
1641147350000|2022-01-02 18:15:50|29|28.7|29.01|28.71|29.01|28.71|29|28.7|10
1641147360000|2022-01-02 18:16:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641147370000|2022-01-02 18:16:10|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|6
1641147390000|2022-01-02 18:16:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641147400000|2022-01-02 18:16:40|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641147410000|2022-01-02 18:16:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|5
1641147420000|2022-01-02 18:17:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641147430000|2022-01-02 18:17:10|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|6
1641147440000|2022-01-02 18:17:20|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641147450000|2022-01-02 18:17:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641147460000|2022-01-02 18:17:40|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641147470000|2022-01-02 18:17:50|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|8
1641147480000|2022-01-02 18:18:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641147500000|2022-01-02 18:18:20|29.01|28.71|29|28.7|29.02|28.72|29|28.7|8
1641147510000|2022-01-02 18:18:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641147560000|2022-01-02 18:19:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641147570000|2022-01-02 18:19:30|29|28.7|28.99|28.69|29|28.7|28.99|28.69|6
1641147620000|2022-01-02 18:20:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641147630000|2022-01-02 18:20:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641147650000|2022-01-02 18:20:50|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|9
1641147660000|2022-01-02 18:21:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641147670000|2022-01-02 18:21:10|28.95|28.65|28.93|28.63|28.96|28.66|28.93|28.63|13
1641147680000|2022-01-02 18:21:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1641147690000|2022-01-02 18:21:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641147700000|2022-01-02 18:21:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641147710000|2022-01-02 18:21:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641147720000|2022-01-02 18:22:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641147730000|2022-01-02 18:22:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1641147760000|2022-01-02 18:22:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641147770000|2022-01-02 18:22:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641147780000|2022-01-02 18:23:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1641147790000|2022-01-02 18:23:10|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1641147800000|2022-01-02 18:23:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|8
1641147810000|2022-01-02 18:23:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|8
1641147820000|2022-01-02 18:23:40|28.92|28.62|28.89|28.59|28.92|28.62|28.89|28.59|3
1641147830000|2022-01-02 18:23:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641147850000|2022-01-02 18:24:10|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|7
1641147860000|2022-01-02 18:24:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|6
1641147870000|2022-01-02 18:24:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|12
1641147890000|2022-01-02 18:24:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641147900000|2022-01-02 18:25:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641147920000|2022-01-02 18:25:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641147930000|2022-01-02 18:25:30|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641147970000|2022-01-02 18:26:10|28.93|28.63|28.94|28.64|28.97|28.67|28.93|28.63|12
1641147980000|2022-01-02 18:26:20|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|11
1641147990000|2022-01-02 18:26:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641148000000|2022-01-02 18:26:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641148020000|2022-01-02 18:27:00|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|4
1641148030000|2022-01-02 18:27:10|28.88|28.58|28.89|28.59|28.9|28.6|28.88|28.58|10
1641148040000|2022-01-02 18:27:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641148050000|2022-01-02 18:27:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|9
1641148060000|2022-01-02 18:27:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|10
1641148070000|2022-01-02 18:27:50|28.86|28.56|28.85|28.55|28.86|28.56|28.84|28.54|10
1641148080000|2022-01-02 18:28:00|28.84|28.54|28.85|28.55|28.86|28.56|28.84|28.54|8
1641148090000|2022-01-02 18:28:10|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641148100000|2022-01-02 18:28:20|28.83|28.53|28.81|28.51|28.83|28.53|28.8|28.5|7
1641148110000|2022-01-02 18:28:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641148130000|2022-01-02 18:28:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641148140000|2022-01-02 18:29:00|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|4
1641148150000|2022-01-02 18:29:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641148160000|2022-01-02 18:29:20|28.83|28.53|28.84|28.54|28.84|28.54|28.82|28.52|6
1641148170000|2022-01-02 18:29:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1641148180000|2022-01-02 18:29:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641148190000|2022-01-02 18:29:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641148200000|2022-01-02 18:30:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641148210000|2022-01-02 18:30:10|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641148220000|2022-01-02 18:30:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641148230000|2022-01-02 18:30:30|28.83|28.53|28.81|28.51|28.84|28.54|28.81|28.51|13
1641148240000|2022-01-02 18:30:40|28.8|28.5|28.75|28.45|28.8|28.5|28.75|28.45|10
1641148260000|2022-01-02 18:31:00|28.76|28.46|28.8|28.5|28.8|28.5|28.76|28.46|9
1641148270000|2022-01-02 18:31:10|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|3
1641148280000|2022-01-02 18:31:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641148290000|2022-01-02 18:31:30|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|3
1641148300000|2022-01-02 18:31:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641148310000|2022-01-02 18:31:50|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|9
1641148320000|2022-01-02 18:32:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1641148340000|2022-01-02 18:32:20|28.77|28.47|28.73|28.43|28.77|28.47|28.72|28.42|8
1641148350000|2022-01-02 18:32:30|28.74|28.44|28.72|28.42|28.75|28.45|28.72|28.42|5
1641148360000|2022-01-02 18:32:40|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|3
1641148370000|2022-01-02 18:32:50|28.68|28.38|28.62|28.32|28.68|28.38|28.62|28.32|9
1641148380000|2022-01-02 18:33:00|28.64|28.34|28.54|28.24|28.64|28.34|28.54|28.24|14
1641148390000|2022-01-02 18:33:10|28.55|28.25|28.59|28.29|28.59|28.29|28.54|28.24|7
1641148400000|2022-01-02 18:33:20|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|8
1641148410000|2022-01-02 18:33:30|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|12
1641148420000|2022-01-02 18:33:40|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|9
1641148430000|2022-01-02 18:33:50|28.63|28.33|28.61|28.31|28.64|28.34|28.61|28.31|9
1641148440000|2022-01-02 18:34:00|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|5
1641148450000|2022-01-02 18:34:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1641148460000|2022-01-02 18:34:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1641148470000|2022-01-02 18:34:30|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|9
1641148480000|2022-01-02 18:34:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641148490000|2022-01-02 18:34:50|28.63|28.33|28.64|28.34|28.65|28.35|28.63|28.33|6
1641148500000|2022-01-02 18:35:00|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|4
1641148510000|2022-01-02 18:35:10|28.67|28.37|28.7|28.4|28.7|28.4|28.67|28.37|4
1641148520000|2022-01-02 18:35:20|28.72|28.42|28.72|28.42|28.74|28.44|28.72|28.42|13
1641148530000|2022-01-02 18:35:30|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1641148540000|2022-01-02 18:35:40|28.71|28.41|28.7|28.4|28.72|28.42|28.69|28.39|8
1641148550000|2022-01-02 18:35:50|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|6
1641148560000|2022-01-02 18:36:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641148570000|2022-01-02 18:36:10|28.72|28.42|28.74|28.44|28.75|28.45|28.72|28.42|7
1641148580000|2022-01-02 18:36:20|28.75|28.45|28.79|28.49|28.79|28.49|28.75|28.45|9
1641148590000|2022-01-02 18:36:30|28.78|28.48|28.79|28.49|28.8|28.5|28.78|28.48|8
1641148600000|2022-01-02 18:36:40|28.77|28.47|28.78|28.48|28.78|28.48|28.75|28.45|7
1641148610000|2022-01-02 18:36:50|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|5
1641148620000|2022-01-02 18:37:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|18
1641148630000|2022-01-02 18:37:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|10
1641148640000|2022-01-02 18:37:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641148650000|2022-01-02 18:37:30|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|13
1641148660000|2022-01-02 18:37:40|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641148670000|2022-01-02 18:37:50|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|6
1641148680000|2022-01-02 18:38:00|28.74|28.44|28.73|28.43|28.74|28.44|28.72|28.42|4
1641148690000|2022-01-02 18:38:10|28.72|28.42|28.71|28.41|28.72|28.42|28.7|28.4|4
1641148700000|2022-01-02 18:38:20|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1641148710000|2022-01-02 18:38:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1641148720000|2022-01-02 18:38:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641148730000|2022-01-02 18:38:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641148750000|2022-01-02 18:39:10|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1641148760000|2022-01-02 18:39:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1641148770000|2022-01-02 18:39:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641148780000|2022-01-02 18:39:40|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|7
1641148790000|2022-01-02 18:39:50|28.82|28.52|28.81|28.51|28.82|28.52|28.8|28.5|6
1641148800000|2022-01-02 18:40:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641148810000|2022-01-02 18:40:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1641148820000|2022-01-02 18:40:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641148830000|2022-01-02 18:40:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641148840000|2022-01-02 18:40:40|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1641148850000|2022-01-02 18:40:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641148870000|2022-01-02 18:41:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641148890000|2022-01-02 18:41:30|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|2
1641148910000|2022-01-02 18:41:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641148920000|2022-01-02 18:42:00|28.78|28.48|28.79|28.49|28.8|28.5|28.78|28.48|8
1641148930000|2022-01-02 18:42:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|6
1641148950000|2022-01-02 18:42:30|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641148960000|2022-01-02 18:42:40|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|7
1641148970000|2022-01-02 18:42:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|7
1641148980000|2022-01-02 18:43:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|10
1641148990000|2022-01-02 18:43:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641149030000|2022-01-02 18:43:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641149040000|2022-01-02 18:44:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641149050000|2022-01-02 18:44:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641149080000|2022-01-02 18:44:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641149090000|2022-01-02 18:44:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641149110000|2022-01-02 18:45:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641149120000|2022-01-02 18:45:20|28.78|28.48|28.79|28.49|28.79|28.49|28.77|28.47|4
1641149130000|2022-01-02 18:45:30|28.8|28.5|28.79|28.49|28.8|28.5|28.78|28.48|6
1641149140000|2022-01-02 18:45:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|7
1641149150000|2022-01-02 18:45:50|28.77|28.47|28.76|28.46|28.78|28.48|28.76|28.46|10
1641149160000|2022-01-02 18:46:00|28.75|28.45|28.75|28.45|28.77|28.47|28.75|28.45|7
1641149170000|2022-01-02 18:46:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641149190000|2022-01-02 18:46:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641149210000|2022-01-02 18:46:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641149220000|2022-01-02 18:47:00|28.77|28.47|28.77|28.47|28.78|28.48|28.76|28.46|9
1641149240000|2022-01-02 18:47:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|6
1641149250000|2022-01-02 18:47:30|28.78|28.48|28.79|28.49|28.79|28.49|28.77|28.47|9
1641149260000|2022-01-02 18:47:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641149270000|2022-01-02 18:47:50|28.79|28.49|28.79|28.49|28.8|28.5|28.78|28.48|7
1641149280000|2022-01-02 18:48:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1641149300000|2022-01-02 18:48:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641149330000|2022-01-02 18:48:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641149340000|2022-01-02 18:49:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1641149350000|2022-01-02 18:49:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|8
1641149360000|2022-01-02 18:49:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641149370000|2022-01-02 18:49:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641149380000|2022-01-02 18:49:40|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|8
1641149390000|2022-01-02 18:49:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641149400000|2022-01-02 18:50:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1641149410000|2022-01-02 18:50:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641149420000|2022-01-02 18:50:20|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641149430000|2022-01-02 18:50:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641149440000|2022-01-02 18:50:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|5
1641149450000|2022-01-02 18:50:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641149460000|2022-01-02 18:51:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641149470000|2022-01-02 18:51:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641149480000|2022-01-02 18:51:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641149490000|2022-01-02 18:51:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641149500000|2022-01-02 18:51:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641149520000|2022-01-02 18:52:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641149540000|2022-01-02 18:52:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641149550000|2022-01-02 18:52:30|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|7
1641149600000|2022-01-02 18:53:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641149610000|2022-01-02 18:53:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641149620000|2022-01-02 18:53:40|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|7
1641149630000|2022-01-02 18:53:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641149680000|2022-01-02 18:54:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641149690000|2022-01-02 18:54:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641149700000|2022-01-02 18:55:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641149710000|2022-01-02 18:55:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641149730000|2022-01-02 18:55:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641149740000|2022-01-02 18:55:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641149750000|2022-01-02 18:55:50|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|3
1641149760000|2022-01-02 18:56:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641149770000|2022-01-02 18:56:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641149780000|2022-01-02 18:56:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641149800000|2022-01-02 18:56:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641149820000|2022-01-02 18:57:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641149830000|2022-01-02 18:57:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641149850000|2022-01-02 18:57:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641149860000|2022-01-02 18:57:40|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641149870000|2022-01-02 18:57:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|8
1641149880000|2022-01-02 18:58:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1641149890000|2022-01-02 18:58:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641149920000|2022-01-02 18:58:40|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641149940000|2022-01-02 18:59:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|5
1641149950000|2022-01-02 18:59:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641149970000|2022-01-02 18:59:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641149990000|2022-01-02 18:59:50|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1641150000000|2022-01-02 19:00:00|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641150010000|2022-01-02 19:00:10|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|3
1641150020000|2022-01-02 19:00:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641150030000|2022-01-02 19:00:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641150040000|2022-01-02 19:00:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641150050000|2022-01-02 19:00:50|28.83|28.53|28.83|28.53|28.84|28.54|28.82|28.52|11
1641150060000|2022-01-02 19:01:00|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641150080000|2022-01-02 19:01:20|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|4
1641150090000|2022-01-02 19:01:30|28.85|28.55|28.87|28.57|28.87|28.57|28.84|28.54|8
1641150120000|2022-01-02 19:02:00|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|6
1641150130000|2022-01-02 19:02:10|28.86|28.56|28.87|28.57|28.87|28.57|28.85|28.55|6
1641150140000|2022-01-02 19:02:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641150160000|2022-01-02 19:02:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641150170000|2022-01-02 19:02:50|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641150180000|2022-01-02 19:03:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|15
1641150190000|2022-01-02 19:03:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641150200000|2022-01-02 19:03:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1641150210000|2022-01-02 19:03:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|17
1641150220000|2022-01-02 19:03:40|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|5
1641150230000|2022-01-02 19:03:50|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|9
1641150240000|2022-01-02 19:04:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641150260000|2022-01-02 19:04:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641150270000|2022-01-02 19:04:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641150290000|2022-01-02 19:04:50|28.92|28.62|28.95|28.65|28.95|28.65|28.92|28.62|6
1641150300000|2022-01-02 19:05:00|28.94|28.64|28.94|28.64|28.96|28.66|28.94|28.64|11
1641150310000|2022-01-02 19:05:10|28.95|28.65|28.93|28.63|28.96|28.66|28.93|28.63|11
1641150320000|2022-01-02 19:05:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641150330000|2022-01-02 19:05:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641150350000|2022-01-02 19:05:50|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|11
1641150360000|2022-01-02 19:06:00|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641150370000|2022-01-02 19:06:10|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641150380000|2022-01-02 19:06:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|6
1641150390000|2022-01-02 19:06:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1641150400000|2022-01-02 19:06:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641150410000|2022-01-02 19:06:50|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641150430000|2022-01-02 19:07:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|5
1641150440000|2022-01-02 19:07:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641150450000|2022-01-02 19:07:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641150460000|2022-01-02 19:07:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1641150470000|2022-01-02 19:07:50|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641150500000|2022-01-02 19:08:20|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641150520000|2022-01-02 19:08:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641150550000|2022-01-02 19:09:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|5
1641150560000|2022-01-02 19:09:20|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|9
1641150570000|2022-01-02 19:09:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641150580000|2022-01-02 19:09:40|28.98|28.68|28.99|28.69|29|28.7|28.98|28.68|4
1641150590000|2022-01-02 19:09:50|29|28.7|28.96|28.66|29.01|28.71|28.96|28.66|11
1641150610000|2022-01-02 19:10:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641150620000|2022-01-02 19:10:20|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641150630000|2022-01-02 19:10:30|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641150720000|2022-01-02 19:12:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641150730000|2022-01-02 19:12:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641150750000|2022-01-02 19:12:30|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641150760000|2022-01-02 19:12:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641150770000|2022-01-02 19:12:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641150780000|2022-01-02 19:13:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641150790000|2022-01-02 19:13:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|9
1641150800000|2022-01-02 19:13:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641150810000|2022-01-02 19:13:30|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|8
1641150830000|2022-01-02 19:13:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641150840000|2022-01-02 19:14:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641150850000|2022-01-02 19:14:10|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641150860000|2022-01-02 19:14:20|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1641150880000|2022-01-02 19:14:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641150930000|2022-01-02 19:15:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641150960000|2022-01-02 19:16:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641150980000|2022-01-02 19:16:20|28.93|28.63|28.95|28.65|28.95|28.65|28.93|28.63|7
1641150990000|2022-01-02 19:16:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|8
1641151000000|2022-01-02 19:16:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|10
1641151010000|2022-01-02 19:16:50|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|13
1641151020000|2022-01-02 19:17:00|28.95|28.65|28.95|28.65|28.96|28.66|28.94|28.64|7
1641151040000|2022-01-02 19:17:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|12
1641151050000|2022-01-02 19:17:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641151060000|2022-01-02 19:17:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641151070000|2022-01-02 19:17:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641151080000|2022-01-02 19:18:00|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|10
1641151090000|2022-01-02 19:18:10|28.93|28.63|28.94|28.64|28.94|28.64|28.92|28.62|10
1641151130000|2022-01-02 19:18:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1641151140000|2022-01-02 19:19:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641151150000|2022-01-02 19:19:10|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641151180000|2022-01-02 19:19:40|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|7
1641151190000|2022-01-02 19:19:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641151210000|2022-01-02 19:20:10|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641151240000|2022-01-02 19:20:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641151250000|2022-01-02 19:20:50|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|3
1641151260000|2022-01-02 19:21:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1641151270000|2022-01-02 19:21:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641151290000|2022-01-02 19:21:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641151300000|2022-01-02 19:21:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|5
1641151310000|2022-01-02 19:21:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|7
1641151320000|2022-01-02 19:22:00|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1641151330000|2022-01-02 19:22:10|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|3
1641151340000|2022-01-02 19:22:20|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641151350000|2022-01-02 19:22:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641151360000|2022-01-02 19:22:40|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|8
1641151370000|2022-01-02 19:22:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641151380000|2022-01-02 19:23:00|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641151390000|2022-01-02 19:23:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641151400000|2022-01-02 19:23:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641151410000|2022-01-02 19:23:30|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1641151430000|2022-01-02 19:23:50|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|5
1641151450000|2022-01-02 19:24:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641151460000|2022-01-02 19:24:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641151480000|2022-01-02 19:24:40|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641151490000|2022-01-02 19:24:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641151500000|2022-01-02 19:25:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641151510000|2022-01-02 19:25:10|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|7
1641151550000|2022-01-02 19:25:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641151560000|2022-01-02 19:26:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641151590000|2022-01-02 19:26:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641151600000|2022-01-02 19:26:40|28.84|28.54|28.83|28.53|28.84|28.54|28.82|28.52|8
1641151610000|2022-01-02 19:26:50|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|5
1641151620000|2022-01-02 19:27:00|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641151630000|2022-01-02 19:27:10|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641151680000|2022-01-02 19:28:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|3
1641151690000|2022-01-02 19:28:10|28.86|28.56|28.88|28.58|28.89|28.59|28.86|28.56|4
1641151700000|2022-01-02 19:28:20|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641151720000|2022-01-02 19:28:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641151730000|2022-01-02 19:28:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641151750000|2022-01-02 19:29:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641151830000|2022-01-02 19:30:30|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|4
1641151840000|2022-01-02 19:30:40|28.89|28.59|28.91|28.61|28.91|28.61|28.88|28.58|5
1641151850000|2022-01-02 19:30:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1641151870000|2022-01-02 19:31:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641151890000|2022-01-02 19:31:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641151900000|2022-01-02 19:31:40|28.94|28.64|28.88|28.58|28.94|28.64|28.88|28.58|7
1641151910000|2022-01-02 19:31:50|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|8
1641151920000|2022-01-02 19:32:00|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|11
1641151930000|2022-01-02 19:32:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641151940000|2022-01-02 19:32:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641151960000|2022-01-02 19:32:40|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641151970000|2022-01-02 19:32:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641151980000|2022-01-02 19:33:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641151990000|2022-01-02 19:33:10|28.85|28.55|28.85|28.55|28.86|28.56|28.84|28.54|7
1641152000000|2022-01-02 19:33:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1641152010000|2022-01-02 19:33:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|7
1641152020000|2022-01-02 19:33:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641152030000|2022-01-02 19:33:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641152040000|2022-01-02 19:34:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641152060000|2022-01-02 19:34:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641152100000|2022-01-02 19:35:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1641152110000|2022-01-02 19:35:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641152120000|2022-01-02 19:35:20|28.89|28.59|28.91|28.61|28.91|28.61|28.88|28.58|9
1641152130000|2022-01-02 19:35:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1641152140000|2022-01-02 19:35:40|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|13
1641152150000|2022-01-02 19:35:50|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|5
1641152160000|2022-01-02 19:36:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|11
1641152170000|2022-01-02 19:36:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641152180000|2022-01-02 19:36:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641152190000|2022-01-02 19:36:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641152200000|2022-01-02 19:36:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1641152210000|2022-01-02 19:36:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641152230000|2022-01-02 19:37:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641152260000|2022-01-02 19:37:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641152280000|2022-01-02 19:38:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641152290000|2022-01-02 19:38:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641152320000|2022-01-02 19:38:40|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|9
1641152330000|2022-01-02 19:38:50|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|9
1641152340000|2022-01-02 19:39:00|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|7
1641152350000|2022-01-02 19:39:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641152360000|2022-01-02 19:39:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641152370000|2022-01-02 19:39:30|28.99|28.69|28.96|28.66|28.99|28.69|28.96|28.66|4
1641152430000|2022-01-02 19:40:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641152440000|2022-01-02 19:40:40|28.98|28.68|29|28.7|29.01|28.71|28.97|28.67|7
1641152450000|2022-01-02 19:40:50|29.01|28.71|29|28.7|29.01|28.71|28.99|28.69|8
1641152460000|2022-01-02 19:41:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|11
1641152470000|2022-01-02 19:41:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641152490000|2022-01-02 19:41:30|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641152500000|2022-01-02 19:41:40|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|4
1641152520000|2022-01-02 19:42:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1641152530000|2022-01-02 19:42:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|3
1641152540000|2022-01-02 19:42:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|8
1641152550000|2022-01-02 19:42:30|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641152560000|2022-01-02 19:42:40|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1641152570000|2022-01-02 19:42:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641152580000|2022-01-02 19:43:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641152590000|2022-01-02 19:43:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641152620000|2022-01-02 19:43:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641152630000|2022-01-02 19:43:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|6
1641152640000|2022-01-02 19:44:00|28.99|28.69|28.98|28.68|29|28.7|28.98|28.68|6
1641152680000|2022-01-02 19:44:40|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641152690000|2022-01-02 19:44:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|5
1641152700000|2022-01-02 19:45:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641152760000|2022-01-02 19:46:00|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|7
1641152770000|2022-01-02 19:46:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641152780000|2022-01-02 19:46:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641152790000|2022-01-02 19:46:30|29|28.7|29|28.7|29|28.7|29|28.7|1
1641152810000|2022-01-02 19:46:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641152820000|2022-01-02 19:47:00|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641152900000|2022-01-02 19:48:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641152910000|2022-01-02 19:48:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641152930000|2022-01-02 19:48:50|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641152940000|2022-01-02 19:49:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641152950000|2022-01-02 19:49:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641152960000|2022-01-02 19:49:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641152980000|2022-01-02 19:49:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1641153000000|2022-01-02 19:50:00|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|7
1641153010000|2022-01-02 19:50:10|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641153020000|2022-01-02 19:50:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1641153060000|2022-01-02 19:51:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641153070000|2022-01-02 19:51:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641153090000|2022-01-02 19:51:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153130000|2022-01-02 19:52:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641153140000|2022-01-02 19:52:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641153160000|2022-01-02 19:52:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|3
1641153170000|2022-01-02 19:52:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641153180000|2022-01-02 19:53:00|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|6
1641153200000|2022-01-02 19:53:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153210000|2022-01-02 19:53:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641153220000|2022-01-02 19:53:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153230000|2022-01-02 19:53:50|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641153250000|2022-01-02 19:54:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641153260000|2022-01-02 19:54:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641153280000|2022-01-02 19:54:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641153340000|2022-01-02 19:55:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|3
1641153410000|2022-01-02 19:56:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641153420000|2022-01-02 19:57:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641153430000|2022-01-02 19:57:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641153440000|2022-01-02 19:57:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1641153450000|2022-01-02 19:57:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|7
1641153460000|2022-01-02 19:57:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|6
1641153470000|2022-01-02 19:57:50|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641153480000|2022-01-02 19:58:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153520000|2022-01-02 19:58:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|9
1641153530000|2022-01-02 19:58:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641153550000|2022-01-02 19:59:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641153560000|2022-01-02 19:59:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641153570000|2022-01-02 19:59:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641153590000|2022-01-02 19:59:50|28.94|28.64|28.96|28.66|28.97|28.67|28.94|28.64|3
1641153600000|2022-01-02 20:00:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641153610000|2022-01-02 20:00:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1641153620000|2022-01-02 20:00:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153650000|2022-01-02 20:00:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641153680000|2022-01-02 20:01:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641153700000|2022-01-02 20:01:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641153710000|2022-01-02 20:01:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641153720000|2022-01-02 20:02:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1641153730000|2022-01-02 20:02:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641153750000|2022-01-02 20:02:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641153760000|2022-01-02 20:02:40|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|7
1641153770000|2022-01-02 20:02:50|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|4
1641153780000|2022-01-02 20:03:00|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|6
1641153790000|2022-01-02 20:03:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641153800000|2022-01-02 20:03:20|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641153810000|2022-01-02 20:03:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|7
1641153820000|2022-01-02 20:03:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153830000|2022-01-02 20:03:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641153870000|2022-01-02 20:04:30|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641153880000|2022-01-02 20:04:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641153890000|2022-01-02 20:04:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641153900000|2022-01-02 20:05:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641153910000|2022-01-02 20:05:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641153920000|2022-01-02 20:05:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641153930000|2022-01-02 20:05:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641153940000|2022-01-02 20:05:40|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|14
1641153950000|2022-01-02 20:05:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|7
1641153980000|2022-01-02 20:06:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641154000000|2022-01-02 20:06:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641154040000|2022-01-02 20:07:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641154090000|2022-01-02 20:08:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641154100000|2022-01-02 20:08:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|6
1641154120000|2022-01-02 20:08:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641154140000|2022-01-02 20:09:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641154150000|2022-01-02 20:09:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|16
1641154160000|2022-01-02 20:09:20|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|7
1641154170000|2022-01-02 20:09:30|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|8
1641154210000|2022-01-02 20:10:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1641154220000|2022-01-02 20:10:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641154230000|2022-01-02 20:10:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641154240000|2022-01-02 20:10:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641154250000|2022-01-02 20:10:50|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641154260000|2022-01-02 20:11:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641154270000|2022-01-02 20:11:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641154280000|2022-01-02 20:11:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641154310000|2022-01-02 20:11:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641154320000|2022-01-02 20:12:00|28.98|28.68|29|28.7|29|28.7|28.98|28.68|5
1641154330000|2022-01-02 20:12:10|28.99|28.69|29|28.7|29|28.7|28.99|28.69|10
1641154340000|2022-01-02 20:12:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641154350000|2022-01-02 20:12:30|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641154360000|2022-01-02 20:12:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|6
1641154370000|2022-01-02 20:12:50|28.99|28.69|28.98|28.68|29|28.7|28.98|28.68|8
1641154380000|2022-01-02 20:13:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641154400000|2022-01-02 20:13:20|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641154410000|2022-01-02 20:13:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641154420000|2022-01-02 20:13:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641154430000|2022-01-02 20:13:50|28.95|28.65|28.98|28.68|28.98|28.68|28.95|28.65|3
1641154500000|2022-01-02 20:15:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641154510000|2022-01-02 20:15:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641154550000|2022-01-02 20:15:50|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641154560000|2022-01-02 20:16:00|28.99|28.69|29|28.7|29|28.7|28.96|28.66|8
1641154600000|2022-01-02 20:16:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641154610000|2022-01-02 20:16:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|7
1641154700000|2022-01-02 20:18:20|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1641154710000|2022-01-02 20:18:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|8
1641154720000|2022-01-02 20:18:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641154730000|2022-01-02 20:18:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641154790000|2022-01-02 20:19:50|29|28.7|29|28.7|29|28.7|28.99|28.69|7
1641154800000|2022-01-02 20:20:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1641154810000|2022-01-02 20:20:10|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1641154830000|2022-01-02 20:20:30|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641154840000|2022-01-02 20:20:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641154850000|2022-01-02 20:20:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641154860000|2022-01-02 20:21:00|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641154870000|2022-01-02 20:21:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641154890000|2022-01-02 20:21:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641154900000|2022-01-02 20:21:40|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641154910000|2022-01-02 20:21:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641154950000|2022-01-02 20:22:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641155010000|2022-01-02 20:23:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641155020000|2022-01-02 20:23:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641155030000|2022-01-02 20:23:50|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641155070000|2022-01-02 20:24:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641155080000|2022-01-02 20:24:40|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|2
1641155110000|2022-01-02 20:25:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641155120000|2022-01-02 20:25:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641155140000|2022-01-02 20:25:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641155190000|2022-01-02 20:26:30|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641155210000|2022-01-02 20:26:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641155220000|2022-01-02 20:27:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|8
1641155230000|2022-01-02 20:27:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1641155240000|2022-01-02 20:27:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641155290000|2022-01-02 20:28:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641155300000|2022-01-02 20:28:20|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1641155310000|2022-01-02 20:28:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|7
1641155320000|2022-01-02 20:28:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641155330000|2022-01-02 20:28:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641155340000|2022-01-02 20:29:00|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1641155350000|2022-01-02 20:29:10|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641155360000|2022-01-02 20:29:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641155370000|2022-01-02 20:29:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641155390000|2022-01-02 20:29:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641155400000|2022-01-02 20:30:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641155410000|2022-01-02 20:30:10|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1641155420000|2022-01-02 20:30:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641155430000|2022-01-02 20:30:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|9
1641155440000|2022-01-02 20:30:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641155510000|2022-01-02 20:31:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1641155520000|2022-01-02 20:32:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641155530000|2022-01-02 20:32:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641155540000|2022-01-02 20:32:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641155570000|2022-01-02 20:32:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641155600000|2022-01-02 20:33:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641155610000|2022-01-02 20:33:30|28.91|28.61|28.92|28.62|28.93|28.63|28.91|28.61|4
1641155620000|2022-01-02 20:33:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1641155670000|2022-01-02 20:34:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641155790000|2022-01-02 20:36:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1641155800000|2022-01-02 20:36:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641155810000|2022-01-02 20:36:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641155820000|2022-01-02 20:37:00|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641155900000|2022-01-02 20:38:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641155910000|2022-01-02 20:38:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641156000000|2022-01-02 20:40:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156020000|2022-01-02 20:40:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641156030000|2022-01-02 20:40:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156040000|2022-01-02 20:40:40|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|7
1641156050000|2022-01-02 20:40:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156060000|2022-01-02 20:41:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641156080000|2022-01-02 20:41:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641156090000|2022-01-02 20:41:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641156100000|2022-01-02 20:41:40|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|11
1641156140000|2022-01-02 20:42:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156150000|2022-01-02 20:42:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641156160000|2022-01-02 20:42:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|8
1641156170000|2022-01-02 20:42:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641156180000|2022-01-02 20:43:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|10
1641156190000|2022-01-02 20:43:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|6
1641156200000|2022-01-02 20:43:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641156210000|2022-01-02 20:43:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156220000|2022-01-02 20:43:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641156260000|2022-01-02 20:44:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641156280000|2022-01-02 20:44:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641156330000|2022-01-02 20:45:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641156340000|2022-01-02 20:45:40|28.9|28.6|28.86|28.56|28.9|28.6|28.86|28.56|4
1641156350000|2022-01-02 20:45:50|28.96|28.46|28.95|28.45|28.96|28.46|28.95|28.45|2
1641156360000|2022-01-02 20:46:00|28.96|28.46|28.96|28.46|28.96|28.46|28.96|28.46|1
1641156370000|2022-01-02 20:46:10|28.97|28.47|28.97|28.47|28.97|28.47|28.97|28.47|1
1641156380000|2022-01-02 20:46:20|28.98|28.48|28.98|28.48|28.98|28.48|28.98|28.48|1
1641156400000|2022-01-02 20:46:40|28.99|28.49|28.99|28.49|28.99|28.49|28.99|28.49|1
1641156410000|2022-01-02 20:46:50|29|28.5|29|28.5|29|28.5|28.99|28.49|3
1641156440000|2022-01-02 20:47:20|29.01|28.51|29.01|28.51|29.01|28.51|29.01|28.51|1
1641156460000|2022-01-02 20:47:40|29.02|28.52|29.02|28.52|29.02|28.52|29.01|28.51|3
1641156470000|2022-01-02 20:47:50|29.01|28.51|29.02|28.52|29.02|28.52|29.01|28.51|4
1641156490000|2022-01-02 20:48:10|29.01|28.51|29.02|28.52|29.02|28.52|29.01|28.51|2
1641156530000|2022-01-02 20:48:50|29.03|28.53|29.04|28.54|29.04|28.54|29.03|28.53|2
1641156580000|2022-01-02 20:49:40|29.05|28.55|29.05|28.55|29.05|28.55|29.05|28.55|1
1641156590000|2022-01-02 20:49:50|29.04|28.54|29.04|28.54|29.05|28.55|29.04|28.54|5
1641156600000|2022-01-02 20:50:00|29.05|28.55|29.04|28.54|29.05|28.55|29.04|28.54|6
1641156610000|2022-01-02 20:50:10|29.03|28.53|29.03|28.53|29.03|28.53|29.03|28.53|1
1641156670000|2022-01-02 20:51:10|29.04|28.54|29.04|28.54|29.04|28.54|29.03|28.53|3
1641156680000|2022-01-02 20:51:20|29.03|28.53|29.03|28.53|29.04|28.54|29.03|28.53|3
1641156740000|2022-01-02 20:52:20|29.04|28.54|29.04|28.54|29.04|28.54|29.04|28.54|1
1641156750000|2022-01-02 20:52:30|29.05|28.55|29.04|28.54|29.05|28.55|29.04|28.54|4
1641156760000|2022-01-02 20:52:40|29.05|28.55|29.06|28.56|29.06|28.56|29.04|28.54|4
1641156770000|2022-01-02 20:52:50|29.07|28.57|29.06|28.56|29.07|28.57|29.06|28.56|4
1641156780000|2022-01-02 20:53:00|29.07|28.57|29.07|28.57|29.07|28.57|29.06|28.56|13
1641156810000|2022-01-02 20:53:30|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641156850000|2022-01-02 20:54:10|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641156870000|2022-01-02 20:54:30|29.08|28.58|29.07|28.57|29.08|28.58|29.07|28.57|2
1641156880000|2022-01-02 20:54:40|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641156900000|2022-01-02 20:55:00|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641156910000|2022-01-02 20:55:10|29.06|28.56|29.06|28.56|29.06|28.56|29.06|28.56|1
1641156920000|2022-01-02 20:55:20|29.07|28.57|29.06|28.56|29.07|28.57|29.06|28.56|4
1641156930000|2022-01-02 20:55:30|29.07|28.57|29.07|28.57|29.07|28.57|29.06|28.56|11
1641156950000|2022-01-02 20:55:50|29.06|28.56|29.06|28.56|29.06|28.56|29.06|28.56|1
1641156960000|2022-01-02 20:56:00|29.07|28.57|29.06|28.56|29.07|28.57|29.06|28.56|6
1641156970000|2022-01-02 20:56:10|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641156980000|2022-01-02 20:56:20|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641156990000|2022-01-02 20:56:30|29.09|28.59|29.09|28.59|29.09|28.59|29.09|28.59|1
1641157000000|2022-01-02 20:56:40|29.08|28.58|29.09|28.59|29.09|28.59|29.08|28.58|6
1641157010000|2022-01-02 20:56:50|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641157020000|2022-01-02 20:57:00|29.07|28.57|29.07|28.57|29.08|28.58|29.07|28.57|9
1641157030000|2022-01-02 20:57:10|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641157040000|2022-01-02 20:57:20|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157050000|2022-01-02 20:57:30|29.04|28.54|29.04|28.54|29.05|28.55|29.04|28.54|3
1641157060000|2022-01-02 20:57:40|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157080000|2022-01-02 20:58:00|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641157090000|2022-01-02 20:58:10|29.07|28.57|29.07|28.57|29.08|28.58|29.07|28.57|3
1641157110000|2022-01-02 20:58:30|29.08|28.58|29.08|28.58|29.08|28.58|29.08|28.58|1
1641157130000|2022-01-02 20:58:50|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157140000|2022-01-02 20:59:00|29.08|28.58|29.08|28.58|29.08|28.58|29.07|28.57|3
1641157160000|2022-01-02 20:59:20|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157170000|2022-01-02 20:59:30|29.08|28.58|29.07|28.57|29.08|28.58|29.07|28.57|2
1641157180000|2022-01-02 20:59:40|29.08|28.58|29.05|28.55|29.08|28.58|29.05|28.55|5
1641157190000|2022-01-02 20:59:50|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157200000|2022-01-02 21:00:00|29.06|28.56|29.06|28.56|29.06|28.56|29.06|28.56|1
1641157220000|2022-01-02 21:00:20|29.05|28.55|29.05|28.55|29.05|28.55|29.05|28.55|1
1641157230000|2022-01-02 21:00:30|29.06|28.56|29.05|28.55|29.06|28.56|29.05|28.55|4
1641157240000|2022-01-02 21:00:40|29.06|28.56|29.06|28.56|29.06|28.56|29.05|28.55|3
1641157250000|2022-01-02 21:00:50|29.05|28.55|29.05|28.55|29.06|28.56|29.05|28.55|3
1641157270000|2022-01-02 21:01:10|29.06|28.56|29.06|28.56|29.06|28.56|29.06|28.56|1
1641157320000|2022-01-02 21:02:00|29.05|28.55|29.04|28.54|29.05|28.55|29.04|28.54|2
1641157330000|2022-01-02 21:02:10|29.03|28.53|29.03|28.53|29.04|28.54|29.03|28.53|3
1641157350000|2022-01-02 21:02:30|29.04|28.54|29.03|28.53|29.04|28.54|29.03|28.53|2
1641157370000|2022-01-02 21:02:50|29.02|28.52|29.01|28.51|29.03|28.53|29.01|28.51|4
1641157380000|2022-01-02 21:03:00|29.02|28.52|29.01|28.51|29.02|28.52|29.01|28.51|2
1641157390000|2022-01-02 21:03:10|29|28.5|29.01|28.51|29.01|28.51|29|28.5|2
1641157400000|2022-01-02 21:03:20|29|28.5|29.03|28.53|29.03|28.53|29|28.5|6
1641157420000|2022-01-02 21:03:40|29.02|28.52|29.03|28.53|29.03|28.53|29.02|28.52|2
1641157470000|2022-01-02 21:04:30|29.02|28.52|29.01|28.51|29.02|28.52|29.01|28.51|2
1641157490000|2022-01-02 21:04:50|29.02|28.52|29.01|28.51|29.02|28.52|29.01|28.51|4
1641157500000|2022-01-02 21:05:00|29.02|28.52|29.02|28.52|29.02|28.52|29.02|28.52|1
1641157510000|2022-01-02 21:05:10|29.03|28.53|29.03|28.53|29.03|28.53|29.02|28.52|3
1641157540000|2022-01-02 21:05:40|29.04|28.54|29.06|28.56|29.06|28.56|29.04|28.54|3
1641157550000|2022-01-02 21:05:50|29.05|28.55|29.06|28.56|29.06|28.56|29.05|28.55|14
1641157570000|2022-01-02 21:06:10|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157590000|2022-01-02 21:06:30|29.03|28.53|29.04|28.54|29.04|28.54|29.03|28.53|4
1641157600000|2022-01-02 21:06:40|29.05|28.55|29.05|28.55|29.05|28.55|29.05|28.55|1
1641157610000|2022-01-02 21:06:50|29.04|28.54|29.04|28.54|29.04|28.54|29.04|28.54|1
1641157630000|2022-01-02 21:07:10|29.07|28.57|29.07|28.57|29.07|28.57|29.07|28.57|1
1641157670000|2022-01-02 21:07:50|29.08|28.58|29.08|28.58|29.08|28.58|29.07|28.57|3
1641157690000|2022-01-02 21:08:10|29.09|28.59|29.09|28.59|29.09|28.59|29.09|28.59|1
1641157710000|2022-01-02 21:08:30|29.1|28.6|29.1|28.6|29.1|28.6|29.09|28.59|5
1641157720000|2022-01-02 21:08:40|29.09|28.59|29.1|28.6|29.1|28.6|29.09|28.59|6
1641157730000|2022-01-02 21:08:50|29.09|28.59|29.1|28.6|29.1|28.6|29.09|28.59|2
1641157750000|2022-01-02 21:09:10|29.11|28.61|29.11|28.61|29.11|28.61|29.1|28.6|9
1641157790000|2022-01-02 21:09:50|29.12|28.62|29.12|28.62|29.12|28.62|29.12|28.62|1
1641157820000|2022-01-02 21:10:20|29.11|28.61|29.11|28.61|29.11|28.61|29.1|28.6|5
1641157830000|2022-01-02 21:10:30|29.1|28.6|29.11|28.61|29.11|28.61|29.1|28.6|2
1641157840000|2022-01-02 21:10:40|29.12|28.62|29.11|28.61|29.12|28.62|29.11|28.61|2
1641157850000|2022-01-02 21:10:50|29.12|28.62|29.11|28.61|29.12|28.62|29.11|28.61|8
1641157860000|2022-01-02 21:11:00|29.12|28.62|29.12|28.62|29.12|28.62|29.12|28.62|1
1641157880000|2022-01-02 21:11:20|29.13|28.63|29.12|28.62|29.13|28.63|29.12|28.62|4
1641157890000|2022-01-02 21:11:30|29.13|28.63|29.12|28.62|29.13|28.63|29.12|28.62|6
1641157900000|2022-01-02 21:11:40|29.13|28.63|29.12|28.62|29.13|28.63|29.12|28.62|2
1641157910000|2022-01-02 21:11:50|29.13|28.63|29.13|28.63|29.13|28.63|29.13|28.63|1
1641157940000|2022-01-02 21:12:20|29.12|28.62|29.12|28.62|29.13|28.63|29.12|28.62|3
1641157960000|2022-01-02 21:12:40|29.13|28.63|29.14|28.64|29.14|28.64|29.13|28.63|4
1641157970000|2022-01-02 21:12:50|29.15|28.65|29.13|28.63|29.15|28.65|29.13|28.63|3
1641157980000|2022-01-02 21:13:00|29.14|28.64|29.14|28.64|29.14|28.64|29.13|28.63|3
1641158000000|2022-01-02 21:13:20|29.15|28.65|29.15|28.65|29.15|28.65|29.15|28.65|1
1641158010000|2022-01-02 21:13:30|29.16|28.66|29.17|28.67|29.18|28.68|29.16|28.66|4
1641158020000|2022-01-02 21:13:40|29.18|28.68|29.18|28.68|29.18|28.68|29.17|28.67|5
1641158030000|2022-01-02 21:13:50|29.19|28.69|29.19|28.69|29.19|28.69|29.19|28.69|1
1641158040000|2022-01-02 21:14:00|29.2|28.7|29.19|28.69|29.2|28.7|29.18|28.68|4
1641158050000|2022-01-02 21:14:10|29.18|28.68|29.18|28.68|29.18|28.68|29.18|28.68|1
1641158060000|2022-01-02 21:14:20|29.19|28.69|29.19|28.69|29.19|28.69|29.18|28.68|3
1641158070000|2022-01-02 21:14:30|29.18|28.68|29.18|28.68|29.18|28.68|29.18|28.68|1
1641158080000|2022-01-02 21:14:40|29.19|28.69|29.19|28.69|29.19|28.69|29.19|28.69|1
1641158090000|2022-01-02 21:14:50|29.18|28.68|29.18|28.68|29.19|28.69|29.18|28.68|5
1641158100000|2022-01-02 21:15:00|29.19|28.69|29.19|28.69|29.19|28.69|29.18|28.68|3
1641158110000|2022-01-02 21:15:10|29.18|28.68|29.19|28.69|29.19|28.69|29.18|28.68|8
1641158120000|2022-01-02 21:15:20|29.18|28.68|29.19|28.69|29.19|28.69|29.18|28.68|8
1641158130000|2022-01-02 21:15:30|29.18|28.68|29.18|28.68|29.18|28.68|29.18|28.68|1
1641158140000|2022-01-02 21:15:40|29.16|28.66|29.16|28.66|29.16|28.66|29.16|28.66|1
1641158190000|2022-01-02 21:16:30|29.15|28.65|29.15|28.65|29.15|28.65|29.15|28.65|1
1641158200000|2022-01-02 21:16:40|29.14|28.64|29.14|28.64|29.14|28.64|29.14|28.64|1
1641158220000|2022-01-02 21:17:00|29.13|28.63|29.13|28.63|29.14|28.64|29.13|28.63|3
1641158230000|2022-01-02 21:17:10|29.12|28.62|29.12|28.62|29.13|28.63|29.12|28.62|3
1641158240000|2022-01-02 21:17:20|29.11|28.61|29.12|28.62|29.12|28.62|29.11|28.61|4
1641158250000|2022-01-02 21:17:30|29.13|28.63|29.14|28.64|29.14|28.64|29.13|28.63|2
1641158260000|2022-01-02 21:17:40|29.15|28.65|29.12|28.62|29.15|28.65|29.11|28.61|10
1641158270000|2022-01-02 21:17:50|29.13|28.63|29.12|28.62|29.13|28.63|29.12|28.62|4
1641158280000|2022-01-02 21:18:00|29.13|28.63|29.12|28.62|29.13|28.63|29.12|28.62|2
1641158300000|2022-01-02 21:18:20|29.13|28.63|29.13|28.63|29.13|28.63|29.13|28.63|1
1641158310000|2022-01-02 21:18:30|29.12|28.62|29.13|28.63|29.13|28.63|29.12|28.62|2
1641158320000|2022-01-02 21:18:40|29.12|28.62|29.13|28.63|29.13|28.63|29.12|28.62|6
1641158340000|2022-01-02 21:19:00|29.12|28.62|29.12|28.62|29.12|28.62|29.12|28.62|1
1641158350000|2022-01-02 21:19:10|29.13|28.63|29.15|28.65|29.15|28.65|29.13|28.63|4
1641158380000|2022-01-02 21:19:40|29.14|28.64|29.15|28.65|29.15|28.65|29.14|28.64|4
1641158400000|2022-01-02 21:20:00|29.16|28.66|29.17|28.67|29.17|28.67|29.16|28.66|2
1641158440000|2022-01-02 21:20:40|29.16|28.66|29.16|28.66|29.17|28.67|29.16|28.66|5
1641158480000|2022-01-02 21:21:20|29.15|28.65|29.15|28.65|29.16|28.66|29.15|28.65|3
1641158490000|2022-01-02 21:21:30|29.16|28.66|29.15|28.65|29.16|28.66|29.15|28.65|2
1641158500000|2022-01-02 21:21:40|29.16|28.66|29.15|28.65|29.16|28.66|29.15|28.65|12
1641158520000|2022-01-02 21:22:00|29.16|28.66|29.16|28.66|29.16|28.66|29.16|28.66|1
1641158530000|2022-01-02 21:22:10|29.15|28.65|29.15|28.65|29.15|28.65|29.15|28.65|1
1641158550000|2022-01-02 21:22:30|29.16|28.66|29.17|28.67|29.17|28.67|29.16|28.66|2
1641158620000|2022-01-02 21:23:40|29.18|28.68|29.18|28.68|29.18|28.68|29.18|28.68|1
1641158680000|2022-01-02 21:24:40|29.15|28.65|29.18|28.68|29.18|28.68|29.15|28.65|2
1641158710000|2022-01-02 21:25:10|29.19|28.69|29.18|28.68|29.19|28.69|29.18|28.68|2
1641158720000|2022-01-02 21:25:20|29.19|28.69|29.19|28.69|29.19|28.69|29.18|28.68|5
1641158730000|2022-01-02 21:25:30|29.18|28.68|29.19|28.69|29.19|28.69|29.18|28.68|6
1641158760000|2022-01-02 21:26:00|29.2|28.7|29.19|28.69|29.2|28.7|29.19|28.69|2
1641158770000|2022-01-02 21:26:10|29.2|28.7|29.21|28.71|29.21|28.71|29.2|28.7|6
1641158780000|2022-01-02 21:26:20|29.22|28.72|29.23|28.73|29.24|28.74|29.22|28.72|4
1641158790000|2022-01-02 21:26:30|29.24|28.74|29.23|28.73|29.24|28.74|29.23|28.73|2
1641158800000|2022-01-02 21:26:40|29.24|28.74|29.2|28.7|29.24|28.74|29.2|28.7|4
1641158810000|2022-01-02 21:26:50|29.21|28.71|29.2|28.7|29.21|28.71|29.2|28.7|4
1641158820000|2022-01-02 21:27:00|29.21|28.71|29.2|28.7|29.21|28.71|29.2|28.7|2
1641158830000|2022-01-02 21:27:10|29.21|28.71|29.21|28.71|29.21|28.71|29.2|28.7|3
1641158840000|2022-01-02 21:27:20|29.2|28.7|29.23|28.73|29.24|28.74|29.2|28.7|5
1641158850000|2022-01-02 21:27:30|29.24|28.74|29.22|28.72|29.24|28.74|29.21|28.71|5
1641158890000|2022-01-02 21:28:10|29.23|28.73|29.23|28.73|29.23|28.73|29.23|28.73|1
1641158900000|2022-01-02 21:28:20|29.24|28.74|29.24|28.74|29.24|28.74|29.23|28.73|3
1641158930000|2022-01-02 21:28:50|29.23|28.73|29.22|28.72|29.23|28.73|29.22|28.72|10
1641158940000|2022-01-02 21:29:00|29.21|28.71|29.21|28.71|29.21|28.71|29.21|28.71|1
1641158980000|2022-01-02 21:29:40|29.22|28.72|29.21|28.71|29.22|28.72|29.21|28.71|2
1641158990000|2022-01-02 21:29:50|29.22|28.72|29.22|28.72|29.22|28.72|29.21|28.71|3
1641159000000|2022-01-02 21:30:00|29.21|28.71|29.21|28.71|29.21|28.71|29.21|28.71|1
1641159010000|2022-01-02 21:30:10|29.22|28.72|29.22|28.72|29.22|28.72|29.21|28.71|3
1641159050000|2022-01-02 21:30:50|29.23|28.73|29.23|28.73|29.23|28.73|29.23|28.73|1
1641159070000|2022-01-02 21:31:10|29.2|28.7|29.2|28.7|29.2|28.7|29.2|28.7|1
1641159080000|2022-01-02 21:31:20|29.19|28.69|29.2|28.7|29.2|28.7|29.19|28.69|2
1641159090000|2022-01-02 21:31:30|29.19|28.69|29.19|28.69|29.2|28.7|29.19|28.69|3
1641159100000|2022-01-02 21:31:40|29.2|28.7|29.19|28.69|29.2|28.7|29.19|28.69|10
1641159110000|2022-01-02 21:31:50|29.2|28.7|29.19|28.69|29.2|28.7|29.19|28.69|2
1641159130000|2022-01-02 21:32:10|29.23|28.73|29.23|28.73|29.23|28.73|29.23|28.73|1
1641159220000|2022-01-02 21:33:40|29.24|28.74|29.24|28.74|29.24|28.74|29.2|28.7|3
1641159250000|2022-01-02 21:34:10|29.23|28.73|29.23|28.73|29.23|28.73|29.23|28.73|1
1641159270000|2022-01-02 21:34:30|29.24|28.74|29.24|28.74|29.24|28.74|29.23|28.73|3
1641159320000|2022-01-02 21:35:20|29.23|28.73|29.23|28.73|29.23|28.73|29.23|28.73|1
1641159330000|2022-01-02 21:35:30|29.24|28.74|29.23|28.73|29.24|28.74|29.23|28.73|6
1641159340000|2022-01-02 21:35:40|29.24|28.74|29.23|28.73|29.24|28.74|29.23|28.73|4
1641159350000|2022-01-02 21:35:50|29.24|28.74|29.23|28.73|29.24|28.74|29.23|28.73|4
1641159390000|2022-01-02 21:36:30|29.24|28.74|29.24|28.74|29.24|28.74|29.23|28.73|3
1641159400000|2022-01-02 21:36:40|29.23|28.73|29.25|28.75|29.25|28.75|29.23|28.73|5
1641159420000|2022-01-02 21:37:00|29.26|28.76|29.26|28.76|29.26|28.76|29.26|28.76|1
1641159430000|2022-01-02 21:37:10|29.27|28.77|29.27|28.77|29.27|28.77|29.27|28.77|1
1641159470000|2022-01-02 21:37:50|29.28|28.78|29.27|28.77|29.28|28.78|29.27|28.77|2
1641159480000|2022-01-02 21:38:00|29.28|28.78|29.27|28.77|29.28|28.78|29.27|28.77|2
1641159490000|2022-01-02 21:38:10|29.28|28.78|29.27|28.77|29.28|28.78|29.27|28.77|4
1641159500000|2022-01-02 21:38:20|29.28|28.78|29.28|28.78|29.28|28.78|29.27|28.77|7
1641159510000|2022-01-02 21:38:30|29.27|28.77|29.3|28.8|29.3|28.8|29.27|28.77|10
1641159520000|2022-01-02 21:38:40|29.29|28.79|29.3|28.8|29.3|28.8|29.29|28.79|2
1641159530000|2022-01-02 21:38:50|29.31|28.81|29.31|28.81|29.31|28.81|29.31|28.81|1
1641159540000|2022-01-02 21:39:00|29.32|28.82|29.32|28.82|29.32|28.82|29.32|28.82|1
1641159550000|2022-01-02 21:39:10|29.33|28.83|29.34|28.84|29.36|28.86|29.33|28.83|8
1641159560000|2022-01-02 21:39:20|29.35|28.85|29.37|28.87|29.37|28.87|29.35|28.85|3
1641159570000|2022-01-02 21:39:30|29.38|28.88|29.4|28.9|29.4|28.9|29.38|28.88|7
1641159580000|2022-01-02 21:39:40|29.42|28.92|29.43|28.93|29.43|28.93|29.42|28.92|6
1641159590000|2022-01-02 21:39:50|29.42|28.92|29.39|28.89|29.42|28.92|29.38|28.88|9
1641159600000|2022-01-02 21:40:00|29.38|28.88|29.38|28.88|29.38|28.88|29.38|28.88|1
1641159620000|2022-01-02 21:40:20|29.37|28.87|29.36|28.86|29.37|28.87|29.36|28.86|2
1641159630000|2022-01-02 21:40:30|29.35|28.85|29.35|28.85|29.35|28.85|29.34|28.84|5
1641159640000|2022-01-02 21:40:40|29.34|28.84|29.34|28.84|29.35|28.85|29.34|28.84|7
1641159650000|2022-01-02 21:40:50|29.35|28.85|29.34|28.84|29.35|28.85|29.33|28.83|8
1641159660000|2022-01-02 21:41:00|29.33|28.83|29.34|28.84|29.34|28.84|29.33|28.83|4
1641159670000|2022-01-02 21:41:10|29.33|28.83|29.37|28.87|29.37|28.87|29.33|28.83|7
1641159680000|2022-01-02 21:41:20|29.36|28.86|29.34|28.84|29.36|28.86|29.34|28.84|3
1641159730000|2022-01-02 21:42:10|29.33|28.83|29.33|28.83|29.34|28.84|29.32|28.82|7
1641159740000|2022-01-02 21:42:20|29.32|28.82|29.32|28.82|29.33|28.83|29.3|28.8|14
1641159750000|2022-01-02 21:42:30|29.31|28.81|29.31|28.81|29.31|28.81|29.31|28.81|1
1641159760000|2022-01-02 21:42:40|29.32|28.82|29.32|28.82|29.33|28.83|29.31|28.81|5
1641159790000|2022-01-02 21:43:10|29.31|28.81|29.32|28.82|29.32|28.82|29.31|28.81|2
1641159800000|2022-01-02 21:43:20|29.31|28.81|29.31|28.81|29.31|28.81|29.31|28.81|1
1641159840000|2022-01-02 21:44:00|29.32|28.82|29.32|28.82|29.32|28.82|29.32|28.82|1
1641159850000|2022-01-02 21:44:10|29.31|28.81|29.32|28.82|29.32|28.82|29.31|28.81|4
1641159860000|2022-01-02 21:44:20|29.31|28.81|29.32|28.82|29.32|28.82|29.31|28.81|20
1641159870000|2022-01-02 21:44:30|29.31|28.81|29.32|28.82|29.32|28.82|29.31|28.81|4
1641159890000|2022-01-02 21:44:50|29.31|28.81|29.32|28.82|29.32|28.82|29.31|28.81|2
1641159900000|2022-01-02 21:45:00|29.31|28.81|29.31|28.81|29.32|28.82|29.31|28.81|5
1641159930000|2022-01-02 21:45:30|29.3|28.8|29.3|28.8|29.3|28.8|29.3|28.8|1
1641159940000|2022-01-02 21:45:40|29.29|28.79|29.29|28.79|29.3|28.8|29.29|28.79|5
1641159970000|2022-01-02 21:46:10|29.28|28.78|29.28|28.78|29.29|28.79|29.28|28.78|3
1641159980000|2022-01-02 21:46:20|29.27|28.77|29.27|28.77|29.27|28.77|29.27|28.77|1
1641159990000|2022-01-02 21:46:30|29.26|28.76|29.26|28.76|29.26|28.76|29.26|28.76|1
1641160010000|2022-01-02 21:46:50|29.25|28.75|29.25|28.75|29.25|28.75|29.25|28.75|1
1641160020000|2022-01-02 21:47:00|29.23|28.73|29.23|28.73|29.23|28.73|29.22|28.72|9
1641160030000|2022-01-02 21:47:10|29.22|28.72|29.23|28.73|29.23|28.73|29.22|28.72|8
1641160040000|2022-01-02 21:47:20|29.22|28.72|29.22|28.72|29.23|28.73|29.22|28.72|9
1641160050000|2022-01-02 21:47:30|29.23|28.73|29.22|28.72|29.23|28.73|29.22|28.72|2
1641160070000|2022-01-02 21:47:50|29.23|28.73|29.22|28.72|29.23|28.73|29.22|28.72|8
1641160080000|2022-01-02 21:48:00|29.23|28.73|29.26|28.76|29.26|28.76|29.23|28.73|3
1641160090000|2022-01-02 21:48:10|29.25|28.75|29.25|28.75|29.26|28.76|29.25|28.75|3
1641160130000|2022-01-02 21:48:50|29.24|28.74|29.24|28.74|29.24|28.74|29.24|28.74|1
1641160140000|2022-01-02 21:49:00|29.25|28.75|29.24|28.74|29.25|28.75|29.24|28.74|4
1641160150000|2022-01-02 21:49:10|29.25|28.75|29.25|28.75|29.25|28.75|29.24|28.74|11
1641160190000|2022-01-02 21:49:50|29.24|28.74|29.24|28.74|29.25|28.75|29.24|28.74|3
1641160240000|2022-01-02 21:50:40|29.25|28.75|29.25|28.75|29.25|28.75|29.25|28.75|1
1641160290000|2022-01-02 21:51:30|29.24|28.74|29.24|28.74|29.24|28.74|29.24|28.74|1
1641160300000|2022-01-02 21:51:40|29.25|28.75|29.24|28.74|29.25|28.75|29.24|28.74|6
1641160310000|2022-01-02 21:51:50|29.25|28.75|29.25|28.75|29.25|28.75|29.24|28.74|7
1641160320000|2022-01-02 21:52:00|29.24|28.74|29.25|28.75|29.25|28.75|29.24|28.74|12
1641160330000|2022-01-02 21:52:10|29.24|28.74|29.24|28.74|29.25|28.75|29.24|28.74|5
1641160340000|2022-01-02 21:52:20|29.25|28.75|29.24|28.74|29.25|28.75|29.24|28.74|2
1641160350000|2022-01-02 21:52:30|29.25|28.75|29.25|28.75|29.25|28.75|29.25|28.75|1
1641160360000|2022-01-02 21:52:40|29.24|28.74|29.25|28.75|29.25|28.75|29.24|28.74|4
1641160370000|2022-01-02 21:52:50|29.24|28.74|29.24|28.74|29.25|28.75|29.24|28.74|7
1641160380000|2022-01-02 21:53:00|29.25|28.75|29.25|28.75|29.25|28.75|29.24|28.74|9
1641160390000|2022-01-02 21:53:10|29.26|28.76|29.27|28.77|29.27|28.77|29.26|28.76|2
1641160400000|2022-01-02 21:53:20|29.26|28.76|29.26|28.76|29.26|28.76|29.26|28.76|1
1641160440000|2022-01-02 21:54:00|29.27|28.77|29.28|28.78|29.28|28.78|29.27|28.77|6
1641160450000|2022-01-02 21:54:10|29.27|28.77|29.28|28.78|29.28|28.78|29.27|28.77|4
1641160460000|2022-01-02 21:54:20|29.27|28.77|29.27|28.77|29.27|28.77|29.27|28.77|1
1641160480000|2022-01-02 21:54:40|29.28|28.78|29.28|28.78|29.28|28.78|29.28|28.78|1
1641160490000|2022-01-02 21:54:50|29.27|28.77|29.27|28.77|29.28|28.78|29.27|28.77|3
1641160500000|2022-01-02 21:55:00|29.28|28.78|29.28|28.78|29.28|28.78|29.28|28.78|1
1641160510000|2022-01-02 21:55:10|29.29|28.79|29.29|28.79|29.29|28.79|29.28|28.78|5
1641160560000|2022-01-02 21:56:00|29.28|28.78|29.29|28.79|29.29|28.79|29.28|28.78|4
1641160670000|2022-01-02 21:57:50|29.28|28.78|29.26|28.76|29.28|28.78|29.26|28.76|3
1641160720000|2022-01-02 21:58:40|29.27|28.77|29.27|28.77|29.27|28.77|29.27|28.77|1
1641160740000|2022-01-02 21:59:00|29.26|28.76|29.26|28.76|29.27|28.77|29.26|28.76|7
1641160770000|2022-01-02 21:59:30|29.27|28.77|29.27|28.77|29.27|28.77|29.27|28.77|1
1641160800000|2022-01-02 22:00:00|29.26|28.76|29.27|28.77|29.27|28.77|29.26|28.76|2
1641160810000|2022-01-02 22:00:10|29.28|28.78|29.28|28.78|29.29|28.79|29.28|28.78|5
1641160820000|2022-01-02 22:00:20|29.29|28.79|29.28|28.78|29.29|28.79|29.28|28.78|2
1641160830000|2022-01-02 22:00:30|29.29|28.79|29.29|28.79|29.29|28.79|29.28|28.78|9
1641160840000|2022-01-02 22:00:40|29.28|28.78|29.28|28.78|29.29|28.79|29.28|28.78|9
1641160850000|2022-01-02 22:00:50|29.29|28.79|29.29|28.79|29.29|28.79|29.28|28.78|3
1641160860000|2022-01-02 22:01:00|29.3|28.8|29.29|28.79|29.3|28.8|29.29|28.79|2
1641160870000|2022-01-02 22:01:10|29.3|28.8|29.3|28.8|29.3|28.8|29.29|28.79|5
1641160890000|2022-01-02 22:01:30|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|6
1641160900000|2022-01-02 22:01:40|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641160930000|2022-01-02 22:02:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641160950000|2022-01-02 22:02:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641160970000|2022-01-02 22:02:50|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641160980000|2022-01-02 22:03:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641160990000|2022-01-02 22:03:10|29.23|28.93|29.24|28.94|29.25|28.95|29.23|28.93|4
1641161000000|2022-01-02 22:03:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|11
1641161020000|2022-01-02 22:03:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641161030000|2022-01-02 22:03:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641161040000|2022-01-02 22:04:00|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|5
1641161060000|2022-01-02 22:04:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641161070000|2022-01-02 22:04:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641161080000|2022-01-02 22:04:40|29.26|28.96|29.26|28.96|29.27|28.97|29.25|28.95|7
1641161090000|2022-01-02 22:04:50|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|6
1641161130000|2022-01-02 22:05:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641161140000|2022-01-02 22:05:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641161150000|2022-01-02 22:05:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|8
1641161160000|2022-01-02 22:06:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641161170000|2022-01-02 22:06:10|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|5
1641161200000|2022-01-02 22:06:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641161220000|2022-01-02 22:07:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641161230000|2022-01-02 22:07:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|10
1641161240000|2022-01-02 22:07:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641161330000|2022-01-02 22:08:50|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641161340000|2022-01-02 22:09:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641161350000|2022-01-02 22:09:10|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641161360000|2022-01-02 22:09:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641161400000|2022-01-02 22:10:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641161420000|2022-01-02 22:10:20|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641161430000|2022-01-02 22:10:30|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641161440000|2022-01-02 22:10:40|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641161450000|2022-01-02 22:10:50|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|6
1641161480000|2022-01-02 22:11:20|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641161490000|2022-01-02 22:11:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641161520000|2022-01-02 22:12:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641161530000|2022-01-02 22:12:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641161550000|2022-01-02 22:12:30|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|3
1641161640000|2022-01-02 22:14:00|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641161700000|2022-01-02 22:15:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641161710000|2022-01-02 22:15:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641161720000|2022-01-02 22:15:20|29.3|29|29.3|29|29.31|29.01|29.3|29|13
1641161730000|2022-01-02 22:15:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641161740000|2022-01-02 22:15:40|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641161750000|2022-01-02 22:15:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641161770000|2022-01-02 22:16:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641161780000|2022-01-02 22:16:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641161790000|2022-01-02 22:16:30|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|3
1641161800000|2022-01-02 22:16:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641161810000|2022-01-02 22:16:50|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|10
1641161820000|2022-01-02 22:17:00|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641161830000|2022-01-02 22:17:10|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641161860000|2022-01-02 22:17:40|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|9
1641161880000|2022-01-02 22:18:00|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|4
1641161890000|2022-01-02 22:18:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|7
1641161900000|2022-01-02 22:18:20|29.3|29|29.3|29|29.3|29|29.29|28.99|11
1641161910000|2022-01-02 22:18:30|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|9
1641161920000|2022-01-02 22:18:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|14
1641161970000|2022-01-02 22:19:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641162000000|2022-01-02 22:20:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641162010000|2022-01-02 22:20:10|29.3|29|29.3|29|29.31|29.01|29.3|29|9
1641162020000|2022-01-02 22:20:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|7
1641162030000|2022-01-02 22:20:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641162040000|2022-01-02 22:20:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641162050000|2022-01-02 22:20:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641162060000|2022-01-02 22:21:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641162070000|2022-01-02 22:21:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641162090000|2022-01-02 22:21:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641162100000|2022-01-02 22:21:40|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641162110000|2022-01-02 22:21:50|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641162140000|2022-01-02 22:22:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641162150000|2022-01-02 22:22:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641162230000|2022-01-02 22:23:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641162240000|2022-01-02 22:24:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641162330000|2022-01-02 22:25:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641162340000|2022-01-02 22:25:40|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|9
1641162350000|2022-01-02 22:25:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641162380000|2022-01-02 22:26:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641162390000|2022-01-02 22:26:30|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641162410000|2022-01-02 22:26:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641162420000|2022-01-02 22:27:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641162470000|2022-01-02 22:27:50|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641162480000|2022-01-02 22:28:00|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641162490000|2022-01-02 22:28:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641162510000|2022-01-02 22:28:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641162520000|2022-01-02 22:28:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641162540000|2022-01-02 22:29:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641162580000|2022-01-02 22:29:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641162590000|2022-01-02 22:29:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641162600000|2022-01-02 22:30:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641162620000|2022-01-02 22:30:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641162870000|2022-01-02 22:34:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641162880000|2022-01-02 22:34:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163000000|2022-01-02 22:36:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163010000|2022-01-02 22:36:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163020000|2022-01-02 22:37:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163030000|2022-01-02 22:37:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163050000|2022-01-02 22:37:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641163060000|2022-01-02 22:37:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641163070000|2022-01-02 22:37:50|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|6
1641163080000|2022-01-02 22:38:00|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641163090000|2022-01-02 22:38:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641163150000|2022-01-02 22:39:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641163170000|2022-01-02 22:39:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641163180000|2022-01-02 22:39:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641163190000|2022-01-02 22:39:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163220000|2022-01-02 22:40:20|29.3|29|29.3|29|29.3|29|29.3|29|1
1641163230000|2022-01-02 22:40:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|4
1641163240000|2022-01-02 22:40:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|7
1641163250000|2022-01-02 22:40:50|29.3|29|29.3|29|29.3|29|29.3|29|1
1641163350000|2022-01-02 22:42:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641163360000|2022-01-02 22:42:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641163400000|2022-01-02 22:43:20|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641163410000|2022-01-02 22:43:30|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641163420000|2022-01-02 22:43:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641163470000|2022-01-02 22:44:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641163480000|2022-01-02 22:44:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|11
1641163670000|2022-01-02 22:47:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641163710000|2022-01-02 22:48:30|29.3|29|29.28|28.98|29.3|29|29.28|28.98|9
1641163720000|2022-01-02 22:48:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641163750000|2022-01-02 22:49:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641163760000|2022-01-02 22:49:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641163770000|2022-01-02 22:49:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641163780000|2022-01-02 22:49:40|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641163800000|2022-01-02 22:50:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641163830000|2022-01-02 22:50:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641163840000|2022-01-02 22:50:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641163860000|2022-01-02 22:51:00|29.22|28.92|29.23|28.93|29.24|28.94|29.22|28.92|4
1641163890000|2022-01-02 22:51:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641163900000|2022-01-02 22:51:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641163930000|2022-01-02 22:52:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641163940000|2022-01-02 22:52:20|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641163950000|2022-01-02 22:52:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641163970000|2022-01-02 22:52:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641163980000|2022-01-02 22:53:00|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641164010000|2022-01-02 22:53:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641164020000|2022-01-02 22:53:40|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|5
1641164030000|2022-01-02 22:53:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641164050000|2022-01-02 22:54:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641164060000|2022-01-02 22:54:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641164110000|2022-01-02 22:55:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641164120000|2022-01-02 22:55:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641164140000|2022-01-02 22:55:40|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641164150000|2022-01-02 22:55:50|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641164160000|2022-01-02 22:56:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|9
1641164170000|2022-01-02 22:56:10|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641164210000|2022-01-02 22:56:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641164220000|2022-01-02 22:57:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|4
1641164230000|2022-01-02 22:57:10|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|9
1641164240000|2022-01-02 22:57:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|9
1641164250000|2022-01-02 22:57:30|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641164280000|2022-01-02 22:58:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641164290000|2022-01-02 22:58:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641164300000|2022-01-02 22:58:20|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641164310000|2022-01-02 22:58:30|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641164330000|2022-01-02 22:58:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641164360000|2022-01-02 22:59:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641164370000|2022-01-02 22:59:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641164380000|2022-01-02 22:59:40|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641164390000|2022-01-02 22:59:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|7
1641164400000|2022-01-02 23:00:00|29.28|28.98|29.3|29|29.3|29|29.28|28.98|7
1641164410000|2022-01-02 23:00:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|10
1641164420000|2022-01-02 23:00:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641164430000|2022-01-02 23:00:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641164440000|2022-01-02 23:00:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641164450000|2022-01-02 23:00:50|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641164460000|2022-01-02 23:01:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641164470000|2022-01-02 23:01:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641164480000|2022-01-02 23:01:20|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|5
1641164490000|2022-01-02 23:01:30|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641164500000|2022-01-02 23:01:40|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641164530000|2022-01-02 23:02:10|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641164540000|2022-01-02 23:02:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|10
1641164550000|2022-01-02 23:02:30|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641164570000|2022-01-02 23:02:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641164580000|2022-01-02 23:03:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|12
1641164590000|2022-01-02 23:03:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|6
1641164610000|2022-01-02 23:03:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641164620000|2022-01-02 23:03:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641164630000|2022-01-02 23:03:50|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641164640000|2022-01-02 23:04:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641164660000|2022-01-02 23:04:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641164670000|2022-01-02 23:04:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641164680000|2022-01-02 23:04:40|29.26|28.96|29.25|28.95|29.26|28.96|29.24|28.94|8
1641164690000|2022-01-02 23:04:50|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641164700000|2022-01-02 23:05:00|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|7
1641164710000|2022-01-02 23:05:10|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641164740000|2022-01-02 23:05:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641164750000|2022-01-02 23:05:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641164760000|2022-01-02 23:06:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641164770000|2022-01-02 23:06:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641164820000|2022-01-02 23:07:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641164830000|2022-01-02 23:07:10|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641164840000|2022-01-02 23:07:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|8
1641164850000|2022-01-02 23:07:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641164860000|2022-01-02 23:07:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641164870000|2022-01-02 23:07:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|9
1641164880000|2022-01-02 23:08:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641164910000|2022-01-02 23:08:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641164920000|2022-01-02 23:08:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641164930000|2022-01-02 23:08:50|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641164950000|2022-01-02 23:09:10|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641165030000|2022-01-02 23:10:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641165070000|2022-01-02 23:11:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641165080000|2022-01-02 23:11:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641165090000|2022-01-02 23:11:30|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|7
1641165100000|2022-01-02 23:11:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641165110000|2022-01-02 23:11:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641165120000|2022-01-02 23:12:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641165130000|2022-01-02 23:12:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641165140000|2022-01-02 23:12:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641165150000|2022-01-02 23:12:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641165160000|2022-01-02 23:12:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|14
1641165180000|2022-01-02 23:13:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641165220000|2022-01-02 23:13:40|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641165240000|2022-01-02 23:14:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641165290000|2022-01-02 23:14:50|29.3|29|29.3|29|29.31|29.01|29.3|29|13
1641165300000|2022-01-02 23:15:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641165320000|2022-01-02 23:15:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641165330000|2022-01-02 23:15:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641165350000|2022-01-02 23:15:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641165360000|2022-01-02 23:16:00|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641165370000|2022-01-02 23:16:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641165380000|2022-01-02 23:16:20|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641165390000|2022-01-02 23:16:30|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|8
1641165400000|2022-01-02 23:16:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641165410000|2022-01-02 23:16:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641165420000|2022-01-02 23:17:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641165440000|2022-01-02 23:17:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641165450000|2022-01-02 23:17:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641165480000|2022-01-02 23:18:00|29.3|29|29.3|29|29.31|29.01|29.3|29|9
1641165490000|2022-01-02 23:18:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|15
1641165500000|2022-01-02 23:18:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641165520000|2022-01-02 23:18:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641165580000|2022-01-02 23:19:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641165590000|2022-01-02 23:19:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641165600000|2022-01-02 23:20:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|11
1641165610000|2022-01-02 23:20:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641165620000|2022-01-02 23:20:20|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|7
1641165660000|2022-01-02 23:21:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641165670000|2022-01-02 23:21:10|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|5
1641165680000|2022-01-02 23:21:20|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|9
1641165690000|2022-01-02 23:21:30|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|6
1641165700000|2022-01-02 23:21:40|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|7
1641165710000|2022-01-02 23:21:50|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641165720000|2022-01-02 23:22:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641165740000|2022-01-02 23:22:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641165750000|2022-01-02 23:22:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|13
1641165760000|2022-01-02 23:22:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641165770000|2022-01-02 23:22:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641165780000|2022-01-02 23:23:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641165790000|2022-01-02 23:23:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641165800000|2022-01-02 23:23:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|10
1641165820000|2022-01-02 23:23:40|29.29|28.99|29.3|29|29.3|29|29.29|28.99|6
1641165830000|2022-01-02 23:23:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641165840000|2022-01-02 23:24:00|29.3|29|29.3|29|29.3|29|29.29|28.99|9
1641165850000|2022-01-02 23:24:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641165860000|2022-01-02 23:24:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641165870000|2022-01-02 23:24:30|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641165920000|2022-01-02 23:25:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641165950000|2022-01-02 23:25:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641165960000|2022-01-02 23:26:00|29.29|28.99|29.3|29|29.3|29|29.29|28.99|6
1641165970000|2022-01-02 23:26:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641166000000|2022-01-02 23:26:40|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|5
1641166010000|2022-01-02 23:26:50|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641166020000|2022-01-02 23:27:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641166030000|2022-01-02 23:27:10|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641166070000|2022-01-02 23:27:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641166080000|2022-01-02 23:28:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641166090000|2022-01-02 23:28:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641166110000|2022-01-02 23:28:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641166120000|2022-01-02 23:28:40|29.3|29|29.33|29.03|29.33|29.03|29.29|28.99|6
1641166130000|2022-01-02 23:28:50|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|5
1641166140000|2022-01-02 23:29:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|3
1641166150000|2022-01-02 23:29:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641166160000|2022-01-02 23:29:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641166180000|2022-01-02 23:29:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641166200000|2022-01-02 23:30:00|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641166210000|2022-01-02 23:30:10|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641166220000|2022-01-02 23:30:20|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|5
1641166230000|2022-01-02 23:30:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641166240000|2022-01-02 23:30:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|4
1641166250000|2022-01-02 23:30:50|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641166260000|2022-01-02 23:31:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641166270000|2022-01-02 23:31:10|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641166290000|2022-01-02 23:31:30|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|11
1641166310000|2022-01-02 23:31:50|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641166320000|2022-01-02 23:32:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641166330000|2022-01-02 23:32:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|13
1641166340000|2022-01-02 23:32:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641166350000|2022-01-02 23:32:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|13
1641166370000|2022-01-02 23:32:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641166380000|2022-01-02 23:33:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|7
1641166400000|2022-01-02 23:33:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|15
1641166410000|2022-01-02 23:33:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|10
1641166420000|2022-01-02 23:33:40|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|10
1641166430000|2022-01-02 23:33:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641166450000|2022-01-02 23:34:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641166460000|2022-01-02 23:34:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641166470000|2022-01-02 23:34:30|29.3|29|29.3|29|29.31|29.01|29.3|29|7
1641166480000|2022-01-02 23:34:40|29.31|29.01|29.3|29|29.31|29.01|29.3|29|14
1641166490000|2022-01-02 23:34:50|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641166500000|2022-01-02 23:35:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641166530000|2022-01-02 23:35:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641166550000|2022-01-02 23:35:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641166560000|2022-01-02 23:36:00|29.3|29|29.3|29|29.31|29.01|29.3|29|9
1641166570000|2022-01-02 23:36:10|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|8
1641166580000|2022-01-02 23:36:20|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|6
1641166590000|2022-01-02 23:36:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641166600000|2022-01-02 23:36:40|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641166610000|2022-01-02 23:36:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|7
1641166620000|2022-01-02 23:37:00|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641166690000|2022-01-02 23:38:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641166700000|2022-01-02 23:38:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641166720000|2022-01-02 23:38:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641166730000|2022-01-02 23:38:50|29.3|29|29.3|29|29.3|29|29.3|29|1
1641166740000|2022-01-02 23:39:00|29.31|29.01|29.3|29|29.31|29.01|29.3|29|6
1641166750000|2022-01-02 23:39:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641166760000|2022-01-02 23:39:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|10
1641166770000|2022-01-02 23:39:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641166780000|2022-01-02 23:39:40|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|7
1641166790000|2022-01-02 23:39:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|10
1641166800000|2022-01-02 23:40:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641166810000|2022-01-02 23:40:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641166820000|2022-01-02 23:40:20|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641166850000|2022-01-02 23:40:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641166860000|2022-01-02 23:41:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641166880000|2022-01-02 23:41:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641166890000|2022-01-02 23:41:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641166900000|2022-01-02 23:41:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641166910000|2022-01-02 23:41:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641166920000|2022-01-02 23:42:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|5
1641166930000|2022-01-02 23:42:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641166940000|2022-01-02 23:42:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641166950000|2022-01-02 23:42:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641166960000|2022-01-02 23:42:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|8
1641167020000|2022-01-02 23:43:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641167040000|2022-01-02 23:44:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641167120000|2022-01-02 23:45:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641167230000|2022-01-02 23:47:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641167240000|2022-01-02 23:47:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641167250000|2022-01-02 23:47:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641167270000|2022-01-02 23:47:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641167280000|2022-01-02 23:48:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|5
1641167290000|2022-01-02 23:48:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641167310000|2022-01-02 23:48:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641167320000|2022-01-02 23:48:40|29.3|29|29.32|29.02|29.32|29.02|29.3|29|9
1641167330000|2022-01-02 23:48:50|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641167360000|2022-01-02 23:49:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641167390000|2022-01-02 23:49:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641167400000|2022-01-02 23:50:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641167410000|2022-01-02 23:50:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|8
1641167420000|2022-01-02 23:50:20|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641167430000|2022-01-02 23:50:30|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641167460000|2022-01-02 23:51:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641167470000|2022-01-02 23:51:10|29.3|29|29.3|29|29.3|29|29.3|29|1
1641167480000|2022-01-02 23:51:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641167520000|2022-01-02 23:52:00|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641167530000|2022-01-02 23:52:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|7
1641167550000|2022-01-02 23:52:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641167570000|2022-01-02 23:52:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641167580000|2022-01-02 23:53:00|29.3|29|29.3|29|29.31|29.01|29.3|29|7
1641167590000|2022-01-02 23:53:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641167600000|2022-01-02 23:53:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641167610000|2022-01-02 23:53:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641167620000|2022-01-02 23:53:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641167630000|2022-01-02 23:53:50|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641167640000|2022-01-02 23:54:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641167660000|2022-01-02 23:54:20|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641167670000|2022-01-02 23:54:30|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|9
1641167680000|2022-01-02 23:54:40|29.3|29|29.31|29.01|29.31|29.01|29.29|28.99|10
1641167690000|2022-01-02 23:54:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641167700000|2022-01-02 23:55:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641167710000|2022-01-02 23:55:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641167720000|2022-01-02 23:55:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641167730000|2022-01-02 23:55:30|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641167740000|2022-01-02 23:55:40|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|7
1641167750000|2022-01-02 23:55:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|6
1641167810000|2022-01-02 23:56:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|5
1641167820000|2022-01-02 23:57:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|4
1641167830000|2022-01-02 23:57:10|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641167840000|2022-01-02 23:57:20|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641167850000|2022-01-02 23:57:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641167860000|2022-01-02 23:57:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641167870000|2022-01-02 23:57:50|29.33|29.03|29.33|29.03|29.34|29.04|29.32|29.02|5
1641167880000|2022-01-02 23:58:00|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|4
1641167890000|2022-01-02 23:58:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641167900000|2022-01-02 23:58:20|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|9
1641167910000|2022-01-02 23:58:30|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|17
1641167970000|2022-01-02 23:59:30|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641167980000|2022-01-02 23:59:40|29.38|29.08|29.37|29.07|29.38|29.08|29.36|29.06|6
1641168000000|2022-01-03 00:00:00|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|8
1641168010000|2022-01-03 00:00:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641168020000|2022-01-03 00:00:20|29.37|29.07|29.39|29.09|29.39|29.09|29.37|29.07|3
1641168030000|2022-01-03 00:00:30|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|7
1641168040000|2022-01-03 00:00:40|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641168050000|2022-01-03 00:00:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641168060000|2022-01-03 00:01:00|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|9
1641168070000|2022-01-03 00:01:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641168080000|2022-01-03 00:01:20|29.39|29.09|29.39|29.09|29.4|29.1|29.38|29.08|13
1641168090000|2022-01-03 00:01:30|29.38|29.08|29.39|29.09|29.4|29.1|29.38|29.08|7
1641168100000|2022-01-03 00:01:40|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|10
1641168110000|2022-01-03 00:01:50|29.38|29.08|29.38|29.08|29.39|29.09|29.37|29.07|5
1641168120000|2022-01-03 00:02:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641168130000|2022-01-03 00:02:10|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|7
1641168140000|2022-01-03 00:02:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641168150000|2022-01-03 00:02:30|29.42|29.12|29.41|29.11|29.42|29.12|29.4|29.1|12
1641168160000|2022-01-03 00:02:40|29.4|29.1|29.47|29.17|29.48|29.18|29.4|29.1|14
1641168170000|2022-01-03 00:02:50|29.48|29.18|29.5|29.2|29.5|29.2|29.48|29.18|5
1641168180000|2022-01-03 00:03:00|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641168190000|2022-01-03 00:03:10|29.5|29.2|29.53|29.23|29.53|29.23|29.5|29.2|12
1641168200000|2022-01-03 00:03:20|29.54|29.24|29.55|29.25|29.56|29.26|29.54|29.24|8
1641168210000|2022-01-03 00:03:30|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|4
1641168230000|2022-01-03 00:03:50|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641168240000|2022-01-03 00:04:00|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|5
1641168270000|2022-01-03 00:04:30|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641168300000|2022-01-03 00:05:00|29.59|29.29|29.63|29.33|29.63|29.33|29.59|29.29|7
1641168310000|2022-01-03 00:05:10|29.62|29.32|29.66|29.36|29.66|29.36|29.62|29.32|9
1641168320000|2022-01-03 00:05:20|29.67|29.37|29.71|29.41|29.71|29.41|29.66|29.36|10
1641168330000|2022-01-03 00:05:30|29.7|29.4|29.8|29.5|29.82|29.52|29.7|29.4|10
1641168340000|2022-01-03 00:05:40|29.79|29.49|29.81|29.51|29.81|29.51|29.78|29.48|14
1641168350000|2022-01-03 00:05:50|29.82|29.52|29.83|29.53|29.83|29.53|29.81|29.51|8
1641168370000|2022-01-03 00:06:10|29.82|29.52|29.85|29.55|29.86|29.56|29.82|29.52|11
1641168380000|2022-01-03 00:06:20|29.84|29.54|29.87|29.57|29.87|29.57|29.84|29.54|6
1641168390000|2022-01-03 00:06:30|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|6
1641168400000|2022-01-03 00:06:40|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|2
1641168410000|2022-01-03 00:06:50|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|1
1641168420000|2022-01-03 00:07:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|1
1641168430000|2022-01-03 00:07:10|29.88|29.58|29.88|29.58|29.89|29.59|29.88|29.58|7
1641168440000|2022-01-03 00:07:20|29.89|29.59|29.89|29.59|29.9|29.6|29.88|29.58|5
1641168460000|2022-01-03 00:07:40|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|2
1641168470000|2022-01-03 00:07:50|29.88|29.58|29.81|29.51|29.89|29.59|29.8|29.5|18
1641168480000|2022-01-03 00:08:00|29.82|29.52|29.82|29.52|29.82|29.52|29.81|29.51|5
1641168490000|2022-01-03 00:08:10|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|1
1641168500000|2022-01-03 00:08:20|29.8|29.5|29.8|29.5|29.81|29.51|29.8|29.5|5
1641168510000|2022-01-03 00:08:30|29.81|29.51|29.8|29.5|29.81|29.51|29.8|29.5|2
1641168520000|2022-01-03 00:08:40|29.79|29.49|29.79|29.49|29.8|29.5|29.79|29.49|3
1641168530000|2022-01-03 00:08:50|29.78|29.48|29.77|29.47|29.78|29.48|29.77|29.47|2
1641168540000|2022-01-03 00:09:00|29.76|29.46|29.75|29.45|29.76|29.46|29.75|29.45|10
1641168550000|2022-01-03 00:09:10|29.74|29.44|29.72|29.42|29.74|29.44|29.72|29.42|5
1641168560000|2022-01-03 00:09:20|29.71|29.41|29.69|29.39|29.71|29.41|29.69|29.39|17
1641168570000|2022-01-03 00:09:30|29.7|29.4|29.7|29.4|29.7|29.4|29.69|29.39|7
1641168580000|2022-01-03 00:09:40|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|1
1641168590000|2022-01-03 00:09:50|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|8
1641168600000|2022-01-03 00:10:00|29.68|29.38|29.68|29.38|29.69|29.39|29.67|29.37|11
1641168610000|2022-01-03 00:10:10|29.67|29.37|29.68|29.38|29.69|29.39|29.67|29.37|6
1641168620000|2022-01-03 00:10:20|29.69|29.39|29.69|29.39|29.69|29.39|29.68|29.38|7
1641168630000|2022-01-03 00:10:30|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|2
1641168640000|2022-01-03 00:10:40|29.68|29.38|29.68|29.38|29.69|29.39|29.68|29.38|3
1641168650000|2022-01-03 00:10:50|29.67|29.37|29.68|29.38|29.68|29.38|29.67|29.37|4
1641168660000|2022-01-03 00:11:00|29.67|29.37|29.67|29.37|29.68|29.38|29.67|29.37|3
1641168670000|2022-01-03 00:11:10|29.68|29.38|29.66|29.36|29.68|29.38|29.65|29.35|7
1641168680000|2022-01-03 00:11:20|29.65|29.35|29.65|29.35|29.66|29.36|29.65|29.35|5
1641168690000|2022-01-03 00:11:30|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|1
1641168700000|2022-01-03 00:11:40|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|5
1641168710000|2022-01-03 00:11:50|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|2
1641168720000|2022-01-03 00:12:00|29.62|29.32|29.62|29.32|29.62|29.32|29.61|29.31|3
1641168730000|2022-01-03 00:12:10|29.61|29.31|29.59|29.29|29.62|29.32|29.59|29.29|9
1641168740000|2022-01-03 00:12:20|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|2
1641168750000|2022-01-03 00:12:30|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|6
1641168760000|2022-01-03 00:12:40|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|5
1641168770000|2022-01-03 00:12:50|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|4
1641168780000|2022-01-03 00:13:00|29.59|29.29|29.59|29.29|29.6|29.3|29.59|29.29|3
1641168790000|2022-01-03 00:13:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641168800000|2022-01-03 00:13:20|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641168810000|2022-01-03 00:13:30|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641168820000|2022-01-03 00:13:40|29.57|29.27|29.58|29.28|29.59|29.29|29.57|29.27|4
1641168830000|2022-01-03 00:13:50|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|5
1641168840000|2022-01-03 00:14:00|29.56|29.26|29.55|29.25|29.57|29.27|29.55|29.25|6
1641168850000|2022-01-03 00:14:10|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|5
1641168860000|2022-01-03 00:14:20|29.53|29.23|29.52|29.22|29.53|29.23|29.51|29.21|4
1641168870000|2022-01-03 00:14:30|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641168880000|2022-01-03 00:14:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641168890000|2022-01-03 00:14:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641168900000|2022-01-03 00:15:00|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641168910000|2022-01-03 00:15:10|29.49|29.19|29.53|29.23|29.53|29.23|29.49|29.19|6
1641168920000|2022-01-03 00:15:20|29.52|29.22|29.57|29.27|29.57|29.27|29.52|29.22|11
1641168930000|2022-01-03 00:15:30|29.58|29.28|29.58|29.28|29.59|29.29|29.57|29.27|12
1641168940000|2022-01-03 00:15:40|29.57|29.27|29.58|29.28|29.58|29.28|29.56|29.26|4
1641168950000|2022-01-03 00:15:50|29.57|29.27|29.56|29.26|29.58|29.28|29.56|29.26|6
1641168960000|2022-01-03 00:16:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|5
1641168970000|2022-01-03 00:16:10|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641168980000|2022-01-03 00:16:20|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|5
1641168990000|2022-01-03 00:16:30|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|9
1641169010000|2022-01-03 00:16:50|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641169020000|2022-01-03 00:17:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641169030000|2022-01-03 00:17:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641169040000|2022-01-03 00:17:20|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641169060000|2022-01-03 00:17:40|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|11
1641169070000|2022-01-03 00:17:50|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641169080000|2022-01-03 00:18:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|7
1641169090000|2022-01-03 00:18:10|29.54|29.24|29.55|29.25|29.56|29.26|29.54|29.24|10
1641169100000|2022-01-03 00:18:20|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|8
1641169110000|2022-01-03 00:18:30|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|9
1641169140000|2022-01-03 00:19:00|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|2
1641169170000|2022-01-03 00:19:30|29.59|29.29|29.62|29.32|29.62|29.32|29.59|29.29|4
1641169180000|2022-01-03 00:19:40|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|8
1641169190000|2022-01-03 00:19:50|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|15
1641169200000|2022-01-03 00:20:00|29.62|29.32|29.63|29.33|29.63|29.33|29.62|29.32|4
1641169220000|2022-01-03 00:20:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|1
1641169230000|2022-01-03 00:20:30|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|1
1641169240000|2022-01-03 00:20:40|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|2
1641169250000|2022-01-03 00:20:50|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|4
1641169260000|2022-01-03 00:21:00|29.64|29.34|29.67|29.37|29.67|29.37|29.64|29.34|6
1641169280000|2022-01-03 00:21:20|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|4
1641169290000|2022-01-03 00:21:30|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|1
1641169300000|2022-01-03 00:21:40|29.71|29.41|29.72|29.42|29.72|29.42|29.7|29.4|4
1641169310000|2022-01-03 00:21:50|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|2
1641169330000|2022-01-03 00:22:10|29.73|29.43|29.73|29.43|29.73|29.43|29.72|29.42|3
1641169340000|2022-01-03 00:22:20|29.74|29.44|29.75|29.45|29.75|29.45|29.73|29.43|4
1641169350000|2022-01-03 00:22:30|29.76|29.46|29.75|29.45|29.76|29.46|29.75|29.45|2
1641169360000|2022-01-03 00:22:40|29.76|29.46|29.73|29.43|29.76|29.46|29.73|29.43|4
1641169370000|2022-01-03 00:22:50|29.74|29.44|29.73|29.43|29.74|29.44|29.73|29.43|6
1641169380000|2022-01-03 00:23:00|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|1
1641169410000|2022-01-03 00:23:30|29.75|29.45|29.75|29.45|29.75|29.45|29.74|29.44|3
1641169420000|2022-01-03 00:23:40|29.76|29.46|29.77|29.47|29.77|29.47|29.76|29.46|4
1641169430000|2022-01-03 00:23:50|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|1
1641169440000|2022-01-03 00:24:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|3
1641169450000|2022-01-03 00:24:10|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|5
1641169470000|2022-01-03 00:24:30|29.81|29.51|29.81|29.51|29.82|29.52|29.81|29.51|7
1641169480000|2022-01-03 00:24:40|29.82|29.52|29.82|29.52|29.82|29.52|29.81|29.51|15
1641169490000|2022-01-03 00:24:50|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|1
1641169500000|2022-01-03 00:25:00|29.8|29.5|29.79|29.49|29.81|29.51|29.79|29.49|8
1641169510000|2022-01-03 00:25:10|29.8|29.5|29.78|29.48|29.8|29.5|29.78|29.48|5
1641169520000|2022-01-03 00:25:20|29.77|29.47|29.76|29.46|29.78|29.48|29.76|29.46|16
1641169550000|2022-01-03 00:25:50|29.75|29.45|29.75|29.45|29.76|29.46|29.75|29.45|7
1641169560000|2022-01-03 00:26:00|29.76|29.46|29.76|29.46|29.76|29.46|29.75|29.45|11
1641169570000|2022-01-03 00:26:10|29.75|29.45|29.76|29.46|29.76|29.46|29.75|29.45|10
1641169580000|2022-01-03 00:26:20|29.75|29.45|29.75|29.45|29.76|29.46|29.75|29.45|19
1641169590000|2022-01-03 00:26:30|29.76|29.46|29.76|29.46|29.76|29.46|29.75|29.45|11
1641169600000|2022-01-03 00:26:40|29.75|29.45|29.75|29.45|29.76|29.46|29.75|29.45|5
1641169610000|2022-01-03 00:26:50|29.76|29.46|29.72|29.42|29.76|29.46|29.72|29.42|9
1641169620000|2022-01-03 00:27:00|29.71|29.41|29.71|29.41|29.72|29.42|29.71|29.41|5
1641169630000|2022-01-03 00:27:10|29.7|29.4|29.71|29.41|29.71|29.41|29.7|29.4|2
1641169640000|2022-01-03 00:27:20|29.7|29.4|29.71|29.41|29.71|29.41|29.7|29.4|2
1641169650000|2022-01-03 00:27:30|29.7|29.4|29.7|29.4|29.71|29.41|29.7|29.4|3
1641169660000|2022-01-03 00:27:40|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|4
1641169670000|2022-01-03 00:27:50|29.69|29.39|29.72|29.42|29.72|29.42|29.69|29.39|8
1641169680000|2022-01-03 00:28:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|1
1641169690000|2022-01-03 00:28:10|29.72|29.42|29.72|29.42|29.73|29.43|29.72|29.42|3
1641169700000|2022-01-03 00:28:20|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|2
1641169720000|2022-01-03 00:28:40|29.71|29.41|29.71|29.41|29.72|29.42|29.71|29.41|3
1641169730000|2022-01-03 00:28:50|29.7|29.4|29.69|29.39|29.71|29.41|29.69|29.39|6
1641169740000|2022-01-03 00:29:00|29.68|29.38|29.68|29.38|29.69|29.39|29.67|29.37|5
1641169750000|2022-01-03 00:29:10|29.67|29.37|29.67|29.37|29.68|29.38|29.67|29.37|9
1641169760000|2022-01-03 00:29:20|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|16
1641169770000|2022-01-03 00:29:30|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|8
1641169780000|2022-01-03 00:29:40|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|4
1641169790000|2022-01-03 00:29:50|29.68|29.38|29.68|29.38|29.68|29.38|29.67|29.37|7
1641169800000|2022-01-03 00:30:00|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|10
1641169810000|2022-01-03 00:30:10|29.69|29.39|29.69|29.39|29.69|29.39|29.68|29.38|9
1641169830000|2022-01-03 00:30:30|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|4
1641169840000|2022-01-03 00:30:40|29.65|29.35|29.66|29.36|29.66|29.36|29.65|29.35|8
1641169850000|2022-01-03 00:30:50|29.65|29.35|29.64|29.34|29.66|29.36|29.64|29.34|4
1641169860000|2022-01-03 00:31:00|29.63|29.33|29.64|29.34|29.64|29.34|29.63|29.33|2
1641169870000|2022-01-03 00:31:10|29.63|29.33|29.64|29.34|29.64|29.34|29.63|29.33|6
1641169880000|2022-01-03 00:31:20|29.63|29.33|29.6|29.3|29.63|29.33|29.59|29.29|10
1641169890000|2022-01-03 00:31:30|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|2
1641169900000|2022-01-03 00:31:40|29.59|29.29|29.57|29.27|29.6|29.3|29.57|29.27|11
1641169910000|2022-01-03 00:31:50|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641169930000|2022-01-03 00:32:10|29.56|29.26|29.52|29.22|29.56|29.26|29.52|29.22|5
1641169940000|2022-01-03 00:32:20|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641169950000|2022-01-03 00:32:30|29.51|29.21|29.51|29.21|29.51|29.21|29.49|29.19|9
1641169960000|2022-01-03 00:32:40|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|7
1641169970000|2022-01-03 00:32:50|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|3
1641169980000|2022-01-03 00:33:00|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|9
1641169990000|2022-01-03 00:33:10|29.45|29.15|29.44|29.14|29.45|29.15|29.43|29.13|6
1641170000000|2022-01-03 00:33:20|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641170010000|2022-01-03 00:33:30|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641170020000|2022-01-03 00:33:40|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641170030000|2022-01-03 00:33:50|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|5
1641170040000|2022-01-03 00:34:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641170060000|2022-01-03 00:34:20|29.4|29.1|29.44|29.14|29.44|29.14|29.4|29.1|3
1641170070000|2022-01-03 00:34:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|12
1641170080000|2022-01-03 00:34:40|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|9
1641170090000|2022-01-03 00:34:50|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|7
1641170100000|2022-01-03 00:35:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641170110000|2022-01-03 00:35:10|29.44|29.14|29.43|29.13|29.44|29.14|29.42|29.12|10
1641170120000|2022-01-03 00:35:20|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641170130000|2022-01-03 00:35:30|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|10
1641170140000|2022-01-03 00:35:40|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|4
1641170160000|2022-01-03 00:36:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641170170000|2022-01-03 00:36:10|29.43|29.13|29.46|29.16|29.46|29.16|29.43|29.13|4
1641170180000|2022-01-03 00:36:20|29.45|29.15|29.46|29.16|29.47|29.17|29.45|29.15|6
1641170190000|2022-01-03 00:36:30|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|7
1641170200000|2022-01-03 00:36:40|29.5|29.2|29.51|29.21|29.51|29.21|29.49|29.19|4
1641170210000|2022-01-03 00:36:50|29.5|29.2|29.48|29.18|29.51|29.21|29.48|29.18|7
1641170220000|2022-01-03 00:37:00|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641170250000|2022-01-03 00:37:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641170260000|2022-01-03 00:37:40|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641170270000|2022-01-03 00:37:50|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641170280000|2022-01-03 00:38:00|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641170290000|2022-01-03 00:38:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|4
1641170300000|2022-01-03 00:38:20|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641170310000|2022-01-03 00:38:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|6
1641170320000|2022-01-03 00:38:40|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|7
1641170330000|2022-01-03 00:38:50|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641170340000|2022-01-03 00:39:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|4
1641170350000|2022-01-03 00:39:10|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|7
1641170360000|2022-01-03 00:39:20|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|4
1641170370000|2022-01-03 00:39:30|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|12
1641170400000|2022-01-03 00:40:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641170410000|2022-01-03 00:40:10|29.42|29.12|29.43|29.13|29.44|29.14|29.42|29.12|6
1641170430000|2022-01-03 00:40:30|29.42|29.12|29.45|29.15|29.45|29.15|29.42|29.12|4
1641170440000|2022-01-03 00:40:40|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|6
1641170450000|2022-01-03 00:40:50|29.44|29.14|29.41|29.11|29.44|29.14|29.4|29.1|8
1641170460000|2022-01-03 00:41:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|12
1641170490000|2022-01-03 00:41:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641170500000|2022-01-03 00:41:40|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641170520000|2022-01-03 00:42:00|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641170530000|2022-01-03 00:42:10|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|9
1641170540000|2022-01-03 00:42:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641170550000|2022-01-03 00:42:30|29.4|29.1|29.39|29.09|29.41|29.11|29.39|29.09|4
1641170560000|2022-01-03 00:42:40|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641170570000|2022-01-03 00:42:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641170580000|2022-01-03 00:43:00|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641170590000|2022-01-03 00:43:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|8
1641170600000|2022-01-03 00:43:20|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641170610000|2022-01-03 00:43:30|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|7
1641170620000|2022-01-03 00:43:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|10
1641170630000|2022-01-03 00:43:50|29.39|29.09|29.4|29.1|29.4|29.1|29.38|29.08|14
1641170640000|2022-01-03 00:44:00|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|9
1641170650000|2022-01-03 00:44:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641170660000|2022-01-03 00:44:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641170670000|2022-01-03 00:44:30|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641170680000|2022-01-03 00:44:40|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|11
1641170690000|2022-01-03 00:44:50|29.41|29.11|29.4|29.1|29.41|29.11|29.39|29.09|6
1641170700000|2022-01-03 00:45:00|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|13
1641170730000|2022-01-03 00:45:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|5
1641170740000|2022-01-03 00:45:40|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|13
1641170750000|2022-01-03 00:45:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|6
1641170760000|2022-01-03 00:46:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641170770000|2022-01-03 00:46:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641170790000|2022-01-03 00:46:30|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641170810000|2022-01-03 00:46:50|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|5
1641170820000|2022-01-03 00:47:00|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641170840000|2022-01-03 00:47:20|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641170860000|2022-01-03 00:47:40|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641170870000|2022-01-03 00:47:50|29.37|29.07|29.34|29.04|29.37|29.07|29.34|29.04|8
1641170880000|2022-01-03 00:48:00|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641170910000|2022-01-03 00:48:30|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|7
1641170920000|2022-01-03 00:48:40|29.34|29.04|29.35|29.05|29.35|29.05|29.33|29.03|4
1641170940000|2022-01-03 00:49:00|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|2
1641170960000|2022-01-03 00:49:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|7
1641170980000|2022-01-03 00:49:40|29.35|29.05|29.34|29.04|29.35|29.05|29.33|29.03|6
1641171010000|2022-01-03 00:50:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641171020000|2022-01-03 00:50:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641171050000|2022-01-03 00:50:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641171060000|2022-01-03 00:51:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641171080000|2022-01-03 00:51:20|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|5
1641171090000|2022-01-03 00:51:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641171100000|2022-01-03 00:51:40|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|8
1641171110000|2022-01-03 00:51:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|8
1641171120000|2022-01-03 00:52:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641171130000|2022-01-03 00:52:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641171140000|2022-01-03 00:52:20|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|5
1641171150000|2022-01-03 00:52:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641171170000|2022-01-03 00:52:50|29.4|29.1|29.42|29.12|29.42|29.12|29.39|29.09|8
1641171180000|2022-01-03 00:53:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|11
1641171190000|2022-01-03 00:53:10|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641171210000|2022-01-03 00:53:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|7
1641171220000|2022-01-03 00:53:40|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|3
1641171230000|2022-01-03 00:53:50|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|8
1641171240000|2022-01-03 00:54:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641171250000|2022-01-03 00:54:10|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|9
1641171260000|2022-01-03 00:54:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641171270000|2022-01-03 00:54:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641171280000|2022-01-03 00:54:40|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|5
1641171290000|2022-01-03 00:54:50|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641171310000|2022-01-03 00:55:10|29.35|29.05|29.36|29.06|29.37|29.07|29.35|29.05|12
1641171320000|2022-01-03 00:55:20|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641171340000|2022-01-03 00:55:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641171350000|2022-01-03 00:55:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641171370000|2022-01-03 00:56:10|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|9
1641171380000|2022-01-03 00:56:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641171390000|2022-01-03 00:56:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|7
1641171400000|2022-01-03 00:56:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|6
1641171410000|2022-01-03 00:56:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|8
1641171440000|2022-01-03 00:57:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641171450000|2022-01-03 00:57:30|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641171460000|2022-01-03 00:57:40|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641171470000|2022-01-03 00:57:50|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|6
1641171480000|2022-01-03 00:58:00|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|15
1641171490000|2022-01-03 00:58:10|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|7
1641171500000|2022-01-03 00:58:20|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641171510000|2022-01-03 00:58:30|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641171520000|2022-01-03 00:58:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641171550000|2022-01-03 00:59:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641171560000|2022-01-03 00:59:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641171580000|2022-01-03 00:59:40|29.3|29|29.3|29|29.32|29.02|29.3|29|7
1641171590000|2022-01-03 00:59:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641171610000|2022-01-03 01:00:10|29.31|29.01|29.26|28.96|29.31|29.01|29.23|28.93|13
1641171620000|2022-01-03 01:00:20|29.25|28.95|29.25|28.95|29.27|28.97|29.25|28.95|11
1641171650000|2022-01-03 01:00:50|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641171660000|2022-01-03 01:01:00|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641171670000|2022-01-03 01:01:10|29.24|28.94|29.24|28.94|29.25|28.95|29.23|28.93|7
1641171680000|2022-01-03 01:01:20|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|3
1641171700000|2022-01-03 01:01:40|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|5
1641171710000|2022-01-03 01:01:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641171720000|2022-01-03 01:02:00|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|7
1641171730000|2022-01-03 01:02:10|29.25|28.95|29.26|28.96|29.26|28.96|29.24|28.94|4
1641171760000|2022-01-03 01:02:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641171790000|2022-01-03 01:03:10|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|3
1641171820000|2022-01-03 01:03:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641171830000|2022-01-03 01:03:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641171840000|2022-01-03 01:04:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|11
1641171850000|2022-01-03 01:04:10|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|10
1641171860000|2022-01-03 01:04:20|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641171890000|2022-01-03 01:04:50|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641171900000|2022-01-03 01:05:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641171910000|2022-01-03 01:05:10|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641171920000|2022-01-03 01:05:20|29.29|28.99|29.3|29|29.3|29|29.28|28.98|4
1641171930000|2022-01-03 01:05:30|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641171940000|2022-01-03 01:05:40|29.3|29|29.3|29|29.31|29.01|29.29|28.99|5
1641171950000|2022-01-03 01:05:50|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641171960000|2022-01-03 01:06:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|8
1641171970000|2022-01-03 01:06:10|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641171980000|2022-01-03 01:06:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641171990000|2022-01-03 01:06:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641172010000|2022-01-03 01:06:50|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641172020000|2022-01-03 01:07:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641172030000|2022-01-03 01:07:10|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641172040000|2022-01-03 01:07:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641172060000|2022-01-03 01:07:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|10
1641172070000|2022-01-03 01:07:50|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641172080000|2022-01-03 01:08:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641172090000|2022-01-03 01:08:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641172100000|2022-01-03 01:08:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641172120000|2022-01-03 01:08:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641172130000|2022-01-03 01:08:50|29.3|29|29.26|28.96|29.3|29|29.25|28.95|12
1641172140000|2022-01-03 01:09:00|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|8
1641172150000|2022-01-03 01:09:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641172160000|2022-01-03 01:09:20|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641172180000|2022-01-03 01:09:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641172190000|2022-01-03 01:09:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641172200000|2022-01-03 01:10:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641172220000|2022-01-03 01:10:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641172230000|2022-01-03 01:10:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641172250000|2022-01-03 01:10:50|29.26|28.96|29.23|28.93|29.26|28.96|29.23|28.93|4
1641172260000|2022-01-03 01:11:00|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|5
1641172270000|2022-01-03 01:11:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641172280000|2022-01-03 01:11:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641172290000|2022-01-03 01:11:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641172300000|2022-01-03 01:11:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|10
1641172310000|2022-01-03 01:11:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|3
1641172320000|2022-01-03 01:12:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641172330000|2022-01-03 01:12:10|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641172340000|2022-01-03 01:12:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641172390000|2022-01-03 01:13:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641172400000|2022-01-03 01:13:20|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641172410000|2022-01-03 01:13:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641172420000|2022-01-03 01:13:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|10
1641172430000|2022-01-03 01:13:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|8
1641172440000|2022-01-03 01:14:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641172450000|2022-01-03 01:14:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641172460000|2022-01-03 01:14:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|10
1641172470000|2022-01-03 01:14:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641172480000|2022-01-03 01:14:40|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|3
1641172510000|2022-01-03 01:15:10|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|9
1641172520000|2022-01-03 01:15:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641172530000|2022-01-03 01:15:30|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|9
1641172550000|2022-01-03 01:15:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641172590000|2022-01-03 01:16:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641172600000|2022-01-03 01:16:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641172610000|2022-01-03 01:16:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641172630000|2022-01-03 01:17:10|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641172640000|2022-01-03 01:17:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641172650000|2022-01-03 01:17:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641172660000|2022-01-03 01:17:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641172670000|2022-01-03 01:17:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641172680000|2022-01-03 01:18:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641172690000|2022-01-03 01:18:10|29.3|29|29.3|29|29.3|29|29.3|29|1
1641172710000|2022-01-03 01:18:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641172730000|2022-01-03 01:18:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641172760000|2022-01-03 01:19:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|8
1641172790000|2022-01-03 01:19:50|29.3|29|29.3|29|29.3|29|29.3|29|1
1641172800000|2022-01-03 01:20:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641172810000|2022-01-03 01:20:10|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|11
1641172820000|2022-01-03 01:20:20|29.28|28.98|29.26|28.96|29.28|28.98|29.26|28.96|9
1641172830000|2022-01-03 01:20:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641172840000|2022-01-03 01:20:40|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641172850000|2022-01-03 01:20:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641172860000|2022-01-03 01:21:00|29.27|28.97|29.25|28.95|29.28|28.98|29.25|28.95|9
1641172870000|2022-01-03 01:21:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641172890000|2022-01-03 01:21:30|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641172900000|2022-01-03 01:21:40|29.23|28.93|29.18|28.88|29.23|28.93|29.18|28.88|10
1641172910000|2022-01-03 01:21:50|29.19|28.89|29.18|28.88|29.19|28.89|29.17|28.87|5
1641172920000|2022-01-03 01:22:00|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641172960000|2022-01-03 01:22:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641172970000|2022-01-03 01:22:50|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|3
1641172980000|2022-01-03 01:23:00|29.14|28.84|29.11|28.81|29.14|28.84|29.11|28.81|6
1641172990000|2022-01-03 01:23:10|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1641173000000|2022-01-03 01:23:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641173010000|2022-01-03 01:23:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641173030000|2022-01-03 01:23:50|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641173040000|2022-01-03 01:24:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|6
1641173050000|2022-01-03 01:24:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|4
1641173060000|2022-01-03 01:24:20|29.14|28.84|29.13|28.83|29.15|28.85|29.13|28.83|8
1641173070000|2022-01-03 01:24:30|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|9
1641173080000|2022-01-03 01:24:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641173090000|2022-01-03 01:24:50|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641173100000|2022-01-03 01:25:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641173110000|2022-01-03 01:25:10|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|3
1641173120000|2022-01-03 01:25:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|6
1641173150000|2022-01-03 01:25:50|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641173160000|2022-01-03 01:26:00|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|7
1641173170000|2022-01-03 01:26:10|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|11
1641173180000|2022-01-03 01:26:20|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|3
1641173190000|2022-01-03 01:26:30|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|3
1641173200000|2022-01-03 01:26:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641173210000|2022-01-03 01:26:50|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641173220000|2022-01-03 01:27:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641173230000|2022-01-03 01:27:10|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|15
1641173240000|2022-01-03 01:27:20|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641173260000|2022-01-03 01:27:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641173270000|2022-01-03 01:27:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641173280000|2022-01-03 01:28:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641173290000|2022-01-03 01:28:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641173310000|2022-01-03 01:28:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641173320000|2022-01-03 01:28:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641173330000|2022-01-03 01:28:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641173340000|2022-01-03 01:29:00|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641173350000|2022-01-03 01:29:10|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641173360000|2022-01-03 01:29:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641173370000|2022-01-03 01:29:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641173380000|2022-01-03 01:29:40|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641173390000|2022-01-03 01:29:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641173400000|2022-01-03 01:30:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641173420000|2022-01-03 01:30:20|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|6
1641173430000|2022-01-03 01:30:30|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|13
1641173450000|2022-01-03 01:30:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641173460000|2022-01-03 01:31:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641173470000|2022-01-03 01:31:10|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641173490000|2022-01-03 01:31:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641173500000|2022-01-03 01:31:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641173510000|2022-01-03 01:31:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641173520000|2022-01-03 01:32:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|6
1641173550000|2022-01-03 01:32:30|29.22|28.92|29.23|28.93|29.24|28.94|29.22|28.92|6
1641173560000|2022-01-03 01:32:40|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641173570000|2022-01-03 01:32:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|8
1641173580000|2022-01-03 01:33:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|6
1641173590000|2022-01-03 01:33:10|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|3
1641173600000|2022-01-03 01:33:20|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|5
1641173610000|2022-01-03 01:33:30|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641173630000|2022-01-03 01:33:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|4
1641173650000|2022-01-03 01:34:10|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|13
1641173660000|2022-01-03 01:34:20|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641173670000|2022-01-03 01:34:30|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641173700000|2022-01-03 01:35:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641173710000|2022-01-03 01:35:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641173720000|2022-01-03 01:35:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641173730000|2022-01-03 01:35:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641173740000|2022-01-03 01:35:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1641173750000|2022-01-03 01:35:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|7
1641173760000|2022-01-03 01:36:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641173770000|2022-01-03 01:36:10|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641173780000|2022-01-03 01:36:20|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|11
1641173790000|2022-01-03 01:36:30|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|3
1641173800000|2022-01-03 01:36:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641173810000|2022-01-03 01:36:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641173820000|2022-01-03 01:37:00|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|6
1641173830000|2022-01-03 01:37:10|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1641173840000|2022-01-03 01:37:20|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|14
1641173850000|2022-01-03 01:37:30|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|10
1641173860000|2022-01-03 01:37:40|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641173870000|2022-01-03 01:37:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641173890000|2022-01-03 01:38:10|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|11
1641173900000|2022-01-03 01:38:20|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|6
1641173920000|2022-01-03 01:38:40|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641173940000|2022-01-03 01:39:00|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641173960000|2022-01-03 01:39:20|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|3
1641173970000|2022-01-03 01:39:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641173980000|2022-01-03 01:39:40|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|5
1641173990000|2022-01-03 01:39:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641174000000|2022-01-03 01:40:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641174020000|2022-01-03 01:40:20|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641174030000|2022-01-03 01:40:30|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|5
1641174040000|2022-01-03 01:40:40|29.19|28.89|29.15|28.85|29.19|28.89|29.15|28.85|7
1641174050000|2022-01-03 01:40:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641174060000|2022-01-03 01:41:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641174070000|2022-01-03 01:41:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641174080000|2022-01-03 01:41:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641174090000|2022-01-03 01:41:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641174110000|2022-01-03 01:41:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641174120000|2022-01-03 01:42:00|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|8
1641174130000|2022-01-03 01:42:10|29.16|28.86|29.14|28.84|29.16|28.86|29.13|28.83|5
1641174140000|2022-01-03 01:42:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641174180000|2022-01-03 01:43:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641174190000|2022-01-03 01:43:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641174230000|2022-01-03 01:43:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641174240000|2022-01-03 01:44:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641174250000|2022-01-03 01:44:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641174260000|2022-01-03 01:44:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641174290000|2022-01-03 01:44:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641174300000|2022-01-03 01:45:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641174310000|2022-01-03 01:45:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641174350000|2022-01-03 01:45:50|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641174380000|2022-01-03 01:46:20|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641174420000|2022-01-03 01:47:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|8
1641174430000|2022-01-03 01:47:10|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641174440000|2022-01-03 01:47:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|6
1641174460000|2022-01-03 01:47:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641174500000|2022-01-03 01:48:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641174510000|2022-01-03 01:48:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641174530000|2022-01-03 01:48:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641174550000|2022-01-03 01:49:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641174560000|2022-01-03 01:49:20|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|9
1641174570000|2022-01-03 01:49:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641174580000|2022-01-03 01:49:40|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|13
1641174590000|2022-01-03 01:49:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|16
1641174630000|2022-01-03 01:50:30|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641174650000|2022-01-03 01:50:50|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|3
1641174660000|2022-01-03 01:51:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641174670000|2022-01-03 01:51:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641174680000|2022-01-03 01:51:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641174700000|2022-01-03 01:51:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641174720000|2022-01-03 01:52:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641174740000|2022-01-03 01:52:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641174750000|2022-01-03 01:52:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641174760000|2022-01-03 01:52:40|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641174800000|2022-01-03 01:53:20|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|5
1641174810000|2022-01-03 01:53:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641174830000|2022-01-03 01:53:50|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641174840000|2022-01-03 01:54:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641174860000|2022-01-03 01:54:20|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1641174890000|2022-01-03 01:54:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641174900000|2022-01-03 01:55:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641174910000|2022-01-03 01:55:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641174930000|2022-01-03 01:55:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641174960000|2022-01-03 01:56:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641174980000|2022-01-03 01:56:20|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641174990000|2022-01-03 01:56:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641175000000|2022-01-03 01:56:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641175010000|2022-01-03 01:56:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641175020000|2022-01-03 01:57:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641175030000|2022-01-03 01:57:10|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641175060000|2022-01-03 01:57:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641175070000|2022-01-03 01:57:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641175080000|2022-01-03 01:58:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641175110000|2022-01-03 01:58:30|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641175120000|2022-01-03 01:58:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641175130000|2022-01-03 01:58:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641175150000|2022-01-03 01:59:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641175170000|2022-01-03 01:59:30|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641175180000|2022-01-03 01:59:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641175190000|2022-01-03 01:59:50|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|9
1641175200000|2022-01-03 02:00:00|29.23|28.93|29.22|28.92|29.24|28.94|29.22|28.92|10
1641175220000|2022-01-03 02:00:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641175230000|2022-01-03 02:00:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641175250000|2022-01-03 02:00:50|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641175270000|2022-01-03 02:01:10|29.21|28.91|29.2|28.9|29.22|28.92|29.2|28.9|4
1641175290000|2022-01-03 02:01:30|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641175300000|2022-01-03 02:01:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641175310000|2022-01-03 02:01:50|29.19|28.89|29.2|28.9|29.2|28.9|29.18|28.88|4
1641175350000|2022-01-03 02:02:30|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641175360000|2022-01-03 02:02:40|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641175450000|2022-01-03 02:04:10|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|6
1641175470000|2022-01-03 02:04:30|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641175480000|2022-01-03 02:04:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641175510000|2022-01-03 02:05:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641175520000|2022-01-03 02:05:20|29.18|28.88|29.17|28.87|29.18|28.88|29.16|28.86|8
1641175530000|2022-01-03 02:05:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641175540000|2022-01-03 02:05:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641175560000|2022-01-03 02:06:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641175570000|2022-01-03 02:06:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641175590000|2022-01-03 02:06:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641175610000|2022-01-03 02:06:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641175620000|2022-01-03 02:07:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641175630000|2022-01-03 02:07:10|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|6
1641175640000|2022-01-03 02:07:20|29.14|28.84|29.15|28.85|29.16|28.86|29.14|28.84|4
1641175650000|2022-01-03 02:07:30|29.14|28.84|29.13|28.83|29.15|28.85|29.13|28.83|8
1641175660000|2022-01-03 02:07:40|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641175670000|2022-01-03 02:07:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|8
1641175680000|2022-01-03 02:08:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641175710000|2022-01-03 02:08:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641175720000|2022-01-03 02:08:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641175730000|2022-01-03 02:08:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|9
1641175740000|2022-01-03 02:09:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641175750000|2022-01-03 02:09:10|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641175760000|2022-01-03 02:09:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641175780000|2022-01-03 02:09:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641175790000|2022-01-03 02:09:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641175800000|2022-01-03 02:10:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|9
1641175820000|2022-01-03 02:10:20|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|9
1641175830000|2022-01-03 02:10:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641175860000|2022-01-03 02:11:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641175870000|2022-01-03 02:11:10|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641175880000|2022-01-03 02:11:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641175890000|2022-01-03 02:11:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641175900000|2022-01-03 02:11:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641175940000|2022-01-03 02:12:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641175950000|2022-01-03 02:12:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641175970000|2022-01-03 02:12:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641175980000|2022-01-03 02:13:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641175990000|2022-01-03 02:13:10|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641176000000|2022-01-03 02:13:20|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641176010000|2022-01-03 02:13:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|9
1641176020000|2022-01-03 02:13:40|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641176030000|2022-01-03 02:13:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641176040000|2022-01-03 02:14:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641176050000|2022-01-03 02:14:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641176080000|2022-01-03 02:14:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641176110000|2022-01-03 02:15:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641176120000|2022-01-03 02:15:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641176140000|2022-01-03 02:15:40|29.18|28.88|29.16|28.86|29.18|28.88|29.16|28.86|5
1641176150000|2022-01-03 02:15:50|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641176170000|2022-01-03 02:16:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641176180000|2022-01-03 02:16:20|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641176200000|2022-01-03 02:16:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1641176230000|2022-01-03 02:17:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641176240000|2022-01-03 02:17:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641176250000|2022-01-03 02:17:30|29.15|28.85|29.15|28.85|29.16|28.86|29.14|28.84|5
1641176260000|2022-01-03 02:17:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641176270000|2022-01-03 02:17:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641176280000|2022-01-03 02:18:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641176290000|2022-01-03 02:18:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641176320000|2022-01-03 02:18:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641176360000|2022-01-03 02:19:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641176370000|2022-01-03 02:19:30|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641176400000|2022-01-03 02:20:00|29.21|28.91|29.22|28.92|29.23|28.93|29.21|28.91|6
1641176410000|2022-01-03 02:20:10|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|7
1641176430000|2022-01-03 02:20:30|29.26|28.96|29.27|28.97|29.27|28.97|29.25|28.95|4
1641176440000|2022-01-03 02:20:40|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|9
1641176490000|2022-01-03 02:21:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641176510000|2022-01-03 02:21:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641176530000|2022-01-03 02:22:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641176540000|2022-01-03 02:22:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641176560000|2022-01-03 02:22:40|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|7
1641176600000|2022-01-03 02:23:20|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641176610000|2022-01-03 02:23:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641176660000|2022-01-03 02:24:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641176670000|2022-01-03 02:24:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641176690000|2022-01-03 02:24:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641176700000|2022-01-03 02:25:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641176710000|2022-01-03 02:25:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641176720000|2022-01-03 02:25:20|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641176730000|2022-01-03 02:25:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641176770000|2022-01-03 02:26:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641176780000|2022-01-03 02:26:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641176810000|2022-01-03 02:26:50|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641176820000|2022-01-03 02:27:00|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641176830000|2022-01-03 02:27:10|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641176840000|2022-01-03 02:27:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641176850000|2022-01-03 02:27:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641176860000|2022-01-03 02:27:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641176870000|2022-01-03 02:27:50|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641176890000|2022-01-03 02:28:10|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641176900000|2022-01-03 02:28:20|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641176910000|2022-01-03 02:28:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641176920000|2022-01-03 02:28:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641176930000|2022-01-03 02:28:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641176950000|2022-01-03 02:29:10|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|9
1641176960000|2022-01-03 02:29:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641176970000|2022-01-03 02:29:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641176980000|2022-01-03 02:29:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641176990000|2022-01-03 02:29:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641177010000|2022-01-03 02:30:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641177030000|2022-01-03 02:30:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641177040000|2022-01-03 02:30:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641177050000|2022-01-03 02:30:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641177060000|2022-01-03 02:31:00|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641177090000|2022-01-03 02:31:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641177100000|2022-01-03 02:31:40|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641177110000|2022-01-03 02:31:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|7
1641177120000|2022-01-03 02:32:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641177140000|2022-01-03 02:32:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641177170000|2022-01-03 02:32:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641177180000|2022-01-03 02:33:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641177240000|2022-01-03 02:34:00|29.3|29|29.32|29.02|29.32|29.02|29.29|28.99|7
1641177250000|2022-01-03 02:34:10|29.33|29.03|29.33|29.03|29.34|29.04|29.32|29.02|5
1641177260000|2022-01-03 02:34:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641177270000|2022-01-03 02:34:30|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|7
1641177280000|2022-01-03 02:34:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641177290000|2022-01-03 02:34:50|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641177300000|2022-01-03 02:35:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641177310000|2022-01-03 02:35:10|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|10
1641177320000|2022-01-03 02:35:20|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|6
1641177400000|2022-01-03 02:36:40|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|4
1641177420000|2022-01-03 02:37:00|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641177430000|2022-01-03 02:37:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641177440000|2022-01-03 02:37:20|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641177450000|2022-01-03 02:37:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641177460000|2022-01-03 02:37:40|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641177470000|2022-01-03 02:37:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|10
1641177480000|2022-01-03 02:38:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641177520000|2022-01-03 02:38:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|6
1641177590000|2022-01-03 02:39:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641177600000|2022-01-03 02:40:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641177650000|2022-01-03 02:40:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641177670000|2022-01-03 02:41:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641177680000|2022-01-03 02:41:20|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|7
1641177700000|2022-01-03 02:41:40|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641177710000|2022-01-03 02:41:50|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641177720000|2022-01-03 02:42:00|29.36|29.06|29.4|29.1|29.4|29.1|29.36|29.06|5
1641177730000|2022-01-03 02:42:10|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641177740000|2022-01-03 02:42:20|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641177750000|2022-01-03 02:42:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641177770000|2022-01-03 02:42:50|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641177790000|2022-01-03 02:43:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641177800000|2022-01-03 02:43:20|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641177810000|2022-01-03 02:43:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641177830000|2022-01-03 02:43:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|4
1641177850000|2022-01-03 02:44:10|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641177860000|2022-01-03 02:44:20|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|5
1641177890000|2022-01-03 02:44:50|29.42|29.12|29.43|29.13|29.43|29.13|29.41|29.11|4
1641177900000|2022-01-03 02:45:00|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|7
1641177910000|2022-01-03 02:45:10|29.41|29.11|29.41|29.11|29.42|29.12|29.4|29.1|13
1641177920000|2022-01-03 02:45:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641177930000|2022-01-03 02:45:30|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641177940000|2022-01-03 02:45:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641177950000|2022-01-03 02:45:50|29.38|29.08|29.37|29.07|29.39|29.09|29.37|29.07|7
1641177970000|2022-01-03 02:46:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641177980000|2022-01-03 02:46:20|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641177990000|2022-01-03 02:46:30|29.38|29.08|29.37|29.07|29.39|29.09|29.37|29.07|6
1641178010000|2022-01-03 02:46:50|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641178020000|2022-01-03 02:47:00|29.37|29.07|29.38|29.08|29.39|29.09|29.37|29.07|4
1641178030000|2022-01-03 02:47:10|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|8
1641178040000|2022-01-03 02:47:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641178050000|2022-01-03 02:47:30|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|4
1641178070000|2022-01-03 02:47:50|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641178080000|2022-01-03 02:48:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641178090000|2022-01-03 02:48:10|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641178110000|2022-01-03 02:48:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641178120000|2022-01-03 02:48:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641178130000|2022-01-03 02:48:50|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|5
1641178150000|2022-01-03 02:49:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641178160000|2022-01-03 02:49:20|29.32|29.02|29.3|29|29.32|29.02|29.3|29|7
1641178190000|2022-01-03 02:49:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641178200000|2022-01-03 02:50:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641178210000|2022-01-03 02:50:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641178220000|2022-01-03 02:50:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641178240000|2022-01-03 02:50:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641178250000|2022-01-03 02:50:50|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|9
1641178260000|2022-01-03 02:51:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641178270000|2022-01-03 02:51:10|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|6
1641178280000|2022-01-03 02:51:20|29.29|28.99|29.28|28.98|29.3|29|29.28|28.98|4
1641178290000|2022-01-03 02:51:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641178310000|2022-01-03 02:51:50|29.25|28.95|29.26|28.96|29.27|28.97|29.25|28.95|6
1641178320000|2022-01-03 02:52:00|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|15
1641178330000|2022-01-03 02:52:10|29.25|28.95|29.27|28.97|29.27|28.97|29.24|28.94|10
1641178340000|2022-01-03 02:52:20|29.25|28.95|29.26|28.96|29.27|28.97|29.25|28.95|4
1641178350000|2022-01-03 02:52:30|29.27|28.97|29.29|28.99|29.29|28.99|29.26|28.96|7
1641178360000|2022-01-03 02:52:40|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641178370000|2022-01-03 02:52:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641178380000|2022-01-03 02:53:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|6
1641178400000|2022-01-03 02:53:20|29.3|29|29.3|29|29.3|29|29.3|29|1
1641178410000|2022-01-03 02:53:30|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|3
1641178420000|2022-01-03 02:53:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641178430000|2022-01-03 02:53:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641178440000|2022-01-03 02:54:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641178450000|2022-01-03 02:54:10|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|6
1641178460000|2022-01-03 02:54:20|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641178470000|2022-01-03 02:54:30|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641178480000|2022-01-03 02:54:40|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|3
1641178490000|2022-01-03 02:54:50|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641178500000|2022-01-03 02:55:00|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641178510000|2022-01-03 02:55:10|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|7
1641178520000|2022-01-03 02:55:20|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641178530000|2022-01-03 02:55:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641178540000|2022-01-03 02:55:40|29.38|29.08|29.39|29.09|29.39|29.09|29.37|29.07|6
1641178560000|2022-01-03 02:56:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|5
1641178570000|2022-01-03 02:56:10|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641178580000|2022-01-03 02:56:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641178610000|2022-01-03 02:56:50|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641178620000|2022-01-03 02:57:00|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641178630000|2022-01-03 02:57:10|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|9
1641178640000|2022-01-03 02:57:20|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|7
1641178650000|2022-01-03 02:57:30|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641178660000|2022-01-03 02:57:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641178670000|2022-01-03 02:57:50|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641178680000|2022-01-03 02:58:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641178690000|2022-01-03 02:58:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|8
1641178710000|2022-01-03 02:58:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641178720000|2022-01-03 02:58:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641178730000|2022-01-03 02:58:50|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|3
1641178740000|2022-01-03 02:59:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641178750000|2022-01-03 02:59:10|29.4|29.1|29.41|29.11|29.41|29.11|29.39|29.09|5
1641178760000|2022-01-03 02:59:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641178770000|2022-01-03 02:59:30|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641178790000|2022-01-03 02:59:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641178800000|2022-01-03 03:00:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641178810000|2022-01-03 03:00:10|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|4
1641178830000|2022-01-03 03:00:30|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|3
1641178840000|2022-01-03 03:00:40|29.45|29.15|29.48|29.18|29.48|29.18|29.45|29.15|6
1641178850000|2022-01-03 03:00:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641178870000|2022-01-03 03:01:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641178880000|2022-01-03 03:01:20|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641178890000|2022-01-03 03:01:30|29.5|29.2|29.51|29.21|29.51|29.21|29.49|29.19|6
1641178900000|2022-01-03 03:01:40|29.5|29.2|29.51|29.21|29.52|29.22|29.5|29.2|4
1641178910000|2022-01-03 03:01:50|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|9
1641178920000|2022-01-03 03:02:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641178930000|2022-01-03 03:02:10|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|3
1641178950000|2022-01-03 03:02:30|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641178970000|2022-01-03 03:02:50|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641178980000|2022-01-03 03:03:00|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|9
1641178990000|2022-01-03 03:03:10|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|8
1641179000000|2022-01-03 03:03:20|29.55|29.25|29.55|29.25|29.55|29.25|29.53|29.23|3
1641179010000|2022-01-03 03:03:30|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641179020000|2022-01-03 03:03:40|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641179030000|2022-01-03 03:03:50|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641179080000|2022-01-03 03:04:40|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|7
1641179110000|2022-01-03 03:05:10|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641179120000|2022-01-03 03:05:20|29.54|29.24|29.53|29.23|29.55|29.25|29.53|29.23|3
1641179130000|2022-01-03 03:05:30|29.52|29.22|29.56|29.26|29.57|29.27|29.52|29.22|4
1641179140000|2022-01-03 03:05:40|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|6
1641179150000|2022-01-03 03:05:50|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|3
1641179160000|2022-01-03 03:06:00|29.58|29.28|29.6|29.3|29.6|29.3|29.58|29.28|3
1641179200000|2022-01-03 03:06:40|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|7
1641179210000|2022-01-03 03:06:50|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1641179220000|2022-01-03 03:07:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|2
1641179230000|2022-01-03 03:07:10|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|1
1641179240000|2022-01-03 03:07:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|1
1641179250000|2022-01-03 03:07:30|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|1
1641179260000|2022-01-03 03:07:40|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|2
1641179270000|2022-01-03 03:07:50|29.64|29.34|29.64|29.34|29.64|29.34|29.63|29.33|3
1641179280000|2022-01-03 03:08:00|29.63|29.33|29.64|29.34|29.64|29.34|29.63|29.33|4
1641179320000|2022-01-03 03:08:40|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|1
1641179330000|2022-01-03 03:08:50|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|1
1641179340000|2022-01-03 03:09:00|29.63|29.33|29.61|29.31|29.63|29.33|29.61|29.31|3
1641179350000|2022-01-03 03:09:10|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|3
1641179360000|2022-01-03 03:09:20|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|4
1641179370000|2022-01-03 03:09:30|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|4
1641179380000|2022-01-03 03:09:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|1
1641179390000|2022-01-03 03:09:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641179400000|2022-01-03 03:10:00|29.59|29.29|29.57|29.27|29.59|29.29|29.57|29.27|11
1641179410000|2022-01-03 03:10:10|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|6
1641179430000|2022-01-03 03:10:30|29.56|29.26|29.56|29.26|29.57|29.27|29.56|29.26|7
1641179440000|2022-01-03 03:10:40|29.55|29.25|29.5|29.2|29.55|29.25|29.5|29.2|7
1641179450000|2022-01-03 03:10:50|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|7
1641179460000|2022-01-03 03:11:00|29.5|29.2|29.49|29.19|29.51|29.21|29.49|29.19|12
1641179470000|2022-01-03 03:11:10|29.5|29.2|29.49|29.19|29.5|29.2|29.48|29.18|6
1641179480000|2022-01-03 03:11:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641179490000|2022-01-03 03:11:30|29.49|29.19|29.48|29.18|29.49|29.19|29.47|29.17|4
1641179500000|2022-01-03 03:11:40|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|5
1641179510000|2022-01-03 03:11:50|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|3
1641179520000|2022-01-03 03:12:00|29.47|29.17|29.49|29.19|29.5|29.2|29.46|29.16|9
1641179530000|2022-01-03 03:12:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641179560000|2022-01-03 03:12:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|7
1641179580000|2022-01-03 03:13:00|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641179590000|2022-01-03 03:13:10|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641179610000|2022-01-03 03:13:30|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|3
1641179620000|2022-01-03 03:13:40|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|8
1641179630000|2022-01-03 03:13:50|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641179640000|2022-01-03 03:14:00|29.51|29.21|29.49|29.19|29.51|29.21|29.49|29.19|7
1641179650000|2022-01-03 03:14:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641179660000|2022-01-03 03:14:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641179670000|2022-01-03 03:14:30|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|4
1641179680000|2022-01-03 03:14:40|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|7
1641179690000|2022-01-03 03:14:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641179700000|2022-01-03 03:15:00|29.48|29.18|29.47|29.17|29.49|29.19|29.47|29.17|6
1641179710000|2022-01-03 03:15:10|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641179720000|2022-01-03 03:15:20|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|8
1641179730000|2022-01-03 03:15:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|10
1641179740000|2022-01-03 03:15:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|5
1641179750000|2022-01-03 03:15:50|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|6
1641179760000|2022-01-03 03:16:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641179770000|2022-01-03 03:16:10|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|4
1641179780000|2022-01-03 03:16:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641179790000|2022-01-03 03:16:30|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641179800000|2022-01-03 03:16:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|5
1641179810000|2022-01-03 03:16:50|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641179820000|2022-01-03 03:17:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641179850000|2022-01-03 03:17:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641179870000|2022-01-03 03:17:50|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641179890000|2022-01-03 03:18:10|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|5
1641179900000|2022-01-03 03:18:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641179910000|2022-01-03 03:18:30|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|7
1641179950000|2022-01-03 03:19:10|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641179960000|2022-01-03 03:19:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641179980000|2022-01-03 03:19:40|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641179990000|2022-01-03 03:19:50|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641180000000|2022-01-03 03:20:00|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|5
1641180020000|2022-01-03 03:20:20|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|5
1641180050000|2022-01-03 03:20:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|6
1641180060000|2022-01-03 03:21:00|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641180070000|2022-01-03 03:21:10|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|5
1641180080000|2022-01-03 03:21:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641180090000|2022-01-03 03:21:30|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641180100000|2022-01-03 03:21:40|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641180110000|2022-01-03 03:21:50|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641180130000|2022-01-03 03:22:10|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641180140000|2022-01-03 03:22:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641180160000|2022-01-03 03:22:40|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641180180000|2022-01-03 03:23:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641180190000|2022-01-03 03:23:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|5
1641180200000|2022-01-03 03:23:20|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641180220000|2022-01-03 03:23:40|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|7
1641180240000|2022-01-03 03:24:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641180250000|2022-01-03 03:24:10|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|5
1641180270000|2022-01-03 03:24:30|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|11
1641180280000|2022-01-03 03:24:40|29.57|29.27|29.56|29.26|29.58|29.28|29.56|29.26|4
1641180290000|2022-01-03 03:24:50|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|6
1641180300000|2022-01-03 03:25:00|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|10
1641180310000|2022-01-03 03:25:10|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|2
1641180320000|2022-01-03 03:25:20|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|2
1641180330000|2022-01-03 03:25:30|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|1
1641180340000|2022-01-03 03:25:40|29.6|29.3|29.6|29.3|29.61|29.31|29.6|29.3|3
1641180350000|2022-01-03 03:25:50|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|4
1641180360000|2022-01-03 03:26:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|1
1641180370000|2022-01-03 03:26:10|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|2
1641180410000|2022-01-03 03:26:50|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1641180430000|2022-01-03 03:27:10|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|1
1641180440000|2022-01-03 03:27:20|29.64|29.34|29.63|29.33|29.64|29.34|29.62|29.32|4
1641180450000|2022-01-03 03:27:30|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1641180500000|2022-01-03 03:28:20|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|4
1641180510000|2022-01-03 03:28:30|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|2
1641180540000|2022-01-03 03:29:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|4
1641180560000|2022-01-03 03:29:20|29.61|29.31|29.61|29.31|29.62|29.32|29.61|29.31|3
1641180590000|2022-01-03 03:29:50|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1641180600000|2022-01-03 03:30:00|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|3
1641180610000|2022-01-03 03:30:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1641180620000|2022-01-03 03:30:20|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|9
1641180650000|2022-01-03 03:30:50|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|2
1641180660000|2022-01-03 03:31:00|29.64|29.34|29.61|29.31|29.64|29.34|29.61|29.31|6
1641180680000|2022-01-03 03:31:20|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|2
1641180700000|2022-01-03 03:31:40|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641180710000|2022-01-03 03:31:50|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|4
1641180730000|2022-01-03 03:32:10|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641180740000|2022-01-03 03:32:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641180780000|2022-01-03 03:33:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641180790000|2022-01-03 03:33:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641180810000|2022-01-03 03:33:30|29.52|29.22|29.43|29.13|29.52|29.22|29.43|29.13|11
1641180820000|2022-01-03 03:33:40|29.42|29.12|29.39|29.09|29.42|29.12|29.39|29.09|4
1641180830000|2022-01-03 03:33:50|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|7
1641180840000|2022-01-03 03:34:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641180850000|2022-01-03 03:34:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641180860000|2022-01-03 03:34:20|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641180870000|2022-01-03 03:34:30|29.43|29.13|29.47|29.17|29.47|29.17|29.43|29.13|5
1641180880000|2022-01-03 03:34:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641180890000|2022-01-03 03:34:50|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641180910000|2022-01-03 03:35:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641180920000|2022-01-03 03:35:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641180930000|2022-01-03 03:35:30|29.46|29.16|29.45|29.15|29.47|29.17|29.45|29.15|5
1641180950000|2022-01-03 03:35:50|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641180960000|2022-01-03 03:36:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|5
1641180970000|2022-01-03 03:36:10|29.45|29.15|29.46|29.16|29.46|29.16|29.44|29.14|8
1641180980000|2022-01-03 03:36:20|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641181000000|2022-01-03 03:36:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641181010000|2022-01-03 03:36:50|29.45|29.15|29.47|29.17|29.47|29.17|29.45|29.15|5
1641181020000|2022-01-03 03:37:00|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641181030000|2022-01-03 03:37:10|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641181040000|2022-01-03 03:37:20|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|11
1641181050000|2022-01-03 03:37:30|29.45|29.15|29.44|29.14|29.46|29.16|29.44|29.14|6
1641181060000|2022-01-03 03:37:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|18
1641181070000|2022-01-03 03:37:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|6
1641181080000|2022-01-03 03:38:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|9
1641181090000|2022-01-03 03:38:10|29.44|29.14|29.37|29.07|29.44|29.14|29.37|29.07|10
1641181100000|2022-01-03 03:38:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|6
1641181150000|2022-01-03 03:39:10|29.36|29.06|29.34|29.04|29.37|29.07|29.33|29.03|15
1641181160000|2022-01-03 03:39:20|29.32|29.02|29.26|28.96|29.32|29.02|29.26|28.96|9
1641181170000|2022-01-03 03:39:30|29.27|28.97|29.28|28.98|29.29|28.99|29.27|28.97|6
1641181180000|2022-01-03 03:39:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641181190000|2022-01-03 03:39:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641181200000|2022-01-03 03:40:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641181210000|2022-01-03 03:40:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|6
1641181220000|2022-01-03 03:40:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641181230000|2022-01-03 03:40:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|8
1641181250000|2022-01-03 03:40:50|29.27|28.97|29.29|28.99|29.3|29|29.27|28.97|9
1641181260000|2022-01-03 03:41:00|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641181270000|2022-01-03 03:41:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641181280000|2022-01-03 03:41:20|29.3|29|29.31|29.01|29.31|29.01|29.29|28.99|6
1641181300000|2022-01-03 03:41:40|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641181310000|2022-01-03 03:41:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641181320000|2022-01-03 03:42:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641181330000|2022-01-03 03:42:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641181340000|2022-01-03 03:42:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641181350000|2022-01-03 03:42:30|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641181360000|2022-01-03 03:42:40|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|3
1641181370000|2022-01-03 03:42:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641181380000|2022-01-03 03:43:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|8
1641181400000|2022-01-03 03:43:20|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641181420000|2022-01-03 03:43:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641181430000|2022-01-03 03:43:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641181440000|2022-01-03 03:44:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641181450000|2022-01-03 03:44:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641181460000|2022-01-03 03:44:20|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|3
1641181470000|2022-01-03 03:44:30|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|3
1641181480000|2022-01-03 03:44:40|29.33|29.03|29.31|29.01|29.34|29.04|29.31|29.01|5
1641181490000|2022-01-03 03:44:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641181500000|2022-01-03 03:45:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641181510000|2022-01-03 03:45:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641181520000|2022-01-03 03:45:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641181530000|2022-01-03 03:45:30|29.32|29.02|29.3|29|29.32|29.02|29.3|29|9
1641181540000|2022-01-03 03:45:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641181550000|2022-01-03 03:45:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|9
1641181560000|2022-01-03 03:46:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|11
1641181570000|2022-01-03 03:46:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641181580000|2022-01-03 03:46:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|6
1641181590000|2022-01-03 03:46:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641181600000|2022-01-03 03:46:40|29.28|28.98|29.29|28.99|29.29|28.99|29.27|28.97|4
1641181610000|2022-01-03 03:46:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641181620000|2022-01-03 03:47:00|29.32|29.02|29.31|29.01|29.32|29.02|29.3|29|4
1641181640000|2022-01-03 03:47:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641181650000|2022-01-03 03:47:30|29.32|29.02|29.3|29|29.32|29.02|29.3|29|5
1641181670000|2022-01-03 03:47:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641181680000|2022-01-03 03:48:00|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641181690000|2022-01-03 03:48:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641181700000|2022-01-03 03:48:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641181710000|2022-01-03 03:48:30|29.3|29|29.28|28.98|29.3|29|29.28|28.98|3
1641181730000|2022-01-03 03:48:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641181750000|2022-01-03 03:49:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641181760000|2022-01-03 03:49:20|29.3|29|29.31|29.01|29.31|29.01|29.29|28.99|6
1641181770000|2022-01-03 03:49:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641181780000|2022-01-03 03:49:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|9
1641181790000|2022-01-03 03:49:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641181800000|2022-01-03 03:50:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641181810000|2022-01-03 03:50:10|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641181820000|2022-01-03 03:50:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641181840000|2022-01-03 03:50:40|29.35|29.05|29.36|29.06|29.36|29.06|29.34|29.04|4
1641181850000|2022-01-03 03:50:50|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641181860000|2022-01-03 03:51:00|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|8
1641181890000|2022-01-03 03:51:30|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|7
1641181900000|2022-01-03 03:51:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641181910000|2022-01-03 03:51:50|29.4|29.1|29.4|29.1|29.4|29.1|29.37|29.07|4
1641181940000|2022-01-03 03:52:20|29.39|29.09|29.38|29.08|29.39|29.09|29.37|29.07|6
1641181950000|2022-01-03 03:52:30|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|13
1641181960000|2022-01-03 03:52:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641181970000|2022-01-03 03:52:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641181990000|2022-01-03 03:53:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641182000000|2022-01-03 03:53:20|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641182010000|2022-01-03 03:53:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641182020000|2022-01-03 03:53:40|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641182030000|2022-01-03 03:53:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641182050000|2022-01-03 03:54:10|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|9
1641182060000|2022-01-03 03:54:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641182080000|2022-01-03 03:54:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641182090000|2022-01-03 03:54:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|7
1641182100000|2022-01-03 03:55:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641182140000|2022-01-03 03:55:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641182150000|2022-01-03 03:55:50|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641182160000|2022-01-03 03:56:00|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641182200000|2022-01-03 03:56:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641182210000|2022-01-03 03:56:50|29.39|29.09|29.39|29.09|29.4|29.1|29.38|29.08|7
1641182220000|2022-01-03 03:57:00|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641182230000|2022-01-03 03:57:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|6
1641182240000|2022-01-03 03:57:20|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641182250000|2022-01-03 03:57:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641182260000|2022-01-03 03:57:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641182270000|2022-01-03 03:57:50|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641182280000|2022-01-03 03:58:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641182300000|2022-01-03 03:58:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641182320000|2022-01-03 03:58:40|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641182380000|2022-01-03 03:59:40|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|6
1641182400000|2022-01-03 04:00:00|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641182420000|2022-01-03 04:00:20|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|6
1641182430000|2022-01-03 04:00:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641182440000|2022-01-03 04:00:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641182450000|2022-01-03 04:00:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641182460000|2022-01-03 04:01:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|4
1641182480000|2022-01-03 04:01:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641182490000|2022-01-03 04:01:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641182500000|2022-01-03 04:01:40|29.31|29.01|29.31|29.01|29.32|29.02|29.3|29|9
1641182520000|2022-01-03 04:02:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641182530000|2022-01-03 04:02:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641182540000|2022-01-03 04:02:20|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|7
1641182550000|2022-01-03 04:02:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|6
1641182560000|2022-01-03 04:02:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641182580000|2022-01-03 04:03:00|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641182590000|2022-01-03 04:03:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|7
1641182600000|2022-01-03 04:03:20|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641182610000|2022-01-03 04:03:30|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|3
1641182620000|2022-01-03 04:03:40|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|3
1641182640000|2022-01-03 04:04:00|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641182650000|2022-01-03 04:04:10|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|5
1641182660000|2022-01-03 04:04:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641182680000|2022-01-03 04:04:40|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641182710000|2022-01-03 04:05:10|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641182740000|2022-01-03 04:05:40|29.36|29.06|29.37|29.07|29.38|29.08|29.36|29.06|8
1641182760000|2022-01-03 04:06:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641182770000|2022-01-03 04:06:10|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641182780000|2022-01-03 04:06:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641182790000|2022-01-03 04:06:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641182800000|2022-01-03 04:06:40|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641182810000|2022-01-03 04:06:50|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641182820000|2022-01-03 04:07:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641182830000|2022-01-03 04:07:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641182840000|2022-01-03 04:07:20|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|8
1641182850000|2022-01-03 04:07:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641182910000|2022-01-03 04:08:30|29.39|29.09|29.43|29.13|29.43|29.13|29.39|29.09|5
1641182920000|2022-01-03 04:08:40|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641182940000|2022-01-03 04:09:00|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|6
1641182980000|2022-01-03 04:09:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641182990000|2022-01-03 04:09:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641183010000|2022-01-03 04:10:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641183030000|2022-01-03 04:10:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641183040000|2022-01-03 04:10:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641183050000|2022-01-03 04:10:50|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|6
1641183060000|2022-01-03 04:11:00|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|3
1641183080000|2022-01-03 04:11:20|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|7
1641183090000|2022-01-03 04:11:30|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|8
1641183100000|2022-01-03 04:11:40|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641183110000|2022-01-03 04:11:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641183120000|2022-01-03 04:12:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641183140000|2022-01-03 04:12:20|29.45|29.15|29.5|29.2|29.5|29.2|29.45|29.15|5
1641183150000|2022-01-03 04:12:30|29.48|29.18|29.5|29.2|29.52|29.22|29.48|29.18|10
1641183160000|2022-01-03 04:12:40|29.49|29.19|29.51|29.21|29.51|29.21|29.49|29.19|3
1641183170000|2022-01-03 04:12:50|29.5|29.2|29.49|29.19|29.51|29.21|29.49|29.19|8
1641183180000|2022-01-03 04:13:00|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641183200000|2022-01-03 04:13:20|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641183210000|2022-01-03 04:13:30|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|17
1641183220000|2022-01-03 04:13:40|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|8
1641183230000|2022-01-03 04:13:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641183240000|2022-01-03 04:14:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641183250000|2022-01-03 04:14:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641183270000|2022-01-03 04:14:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641183280000|2022-01-03 04:14:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641183290000|2022-01-03 04:14:50|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|15
1641183300000|2022-01-03 04:15:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641183310000|2022-01-03 04:15:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641183320000|2022-01-03 04:15:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641183330000|2022-01-03 04:15:30|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641183340000|2022-01-03 04:15:40|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641183360000|2022-01-03 04:16:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|8
1641183390000|2022-01-03 04:16:30|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|8
1641183400000|2022-01-03 04:16:40|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|6
1641183410000|2022-01-03 04:16:50|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641183450000|2022-01-03 04:17:30|29.47|29.17|29.46|29.16|29.48|29.18|29.46|29.16|6
1641183480000|2022-01-03 04:18:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|6
1641183490000|2022-01-03 04:18:10|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641183500000|2022-01-03 04:18:20|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|7
1641183510000|2022-01-03 04:18:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|9
1641183520000|2022-01-03 04:18:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641183560000|2022-01-03 04:19:20|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641183570000|2022-01-03 04:19:30|29.41|29.11|29.36|29.06|29.41|29.11|29.34|29.04|12
1641183580000|2022-01-03 04:19:40|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|5
1641183590000|2022-01-03 04:19:50|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|11
1641183600000|2022-01-03 04:20:00|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|4
1641183610000|2022-01-03 04:20:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|14
1641183620000|2022-01-03 04:20:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641183630000|2022-01-03 04:20:30|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641183640000|2022-01-03 04:20:40|29.3|29|29.3|29|29.3|29|29.29|28.99|11
1641183650000|2022-01-03 04:20:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641183660000|2022-01-03 04:21:00|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641183670000|2022-01-03 04:21:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641183680000|2022-01-03 04:21:20|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|5
1641183690000|2022-01-03 04:21:30|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|7
1641183700000|2022-01-03 04:21:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641183710000|2022-01-03 04:21:50|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641183720000|2022-01-03 04:22:00|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|7
1641183740000|2022-01-03 04:22:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641183790000|2022-01-03 04:23:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|12
1641183800000|2022-01-03 04:23:20|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641183810000|2022-01-03 04:23:30|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|9
1641183820000|2022-01-03 04:23:40|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641183830000|2022-01-03 04:23:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|7
1641183840000|2022-01-03 04:24:00|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641183850000|2022-01-03 04:24:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641183870000|2022-01-03 04:24:30|29.28|28.98|29.32|29.02|29.32|29.02|29.28|28.98|5
1641183880000|2022-01-03 04:24:40|29.31|29.01|29.32|29.02|29.33|29.03|29.31|29.01|8
1641183890000|2022-01-03 04:24:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|8
1641183900000|2022-01-03 04:25:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641183910000|2022-01-03 04:25:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641183940000|2022-01-03 04:25:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641183960000|2022-01-03 04:26:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641183970000|2022-01-03 04:26:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641183980000|2022-01-03 04:26:20|29.32|29.02|29.3|29|29.32|29.02|29.3|29|5
1641183990000|2022-01-03 04:26:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641184020000|2022-01-03 04:27:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641184080000|2022-01-03 04:28:00|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641184090000|2022-01-03 04:28:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641184100000|2022-01-03 04:28:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|4
1641184110000|2022-01-03 04:28:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|8
1641184120000|2022-01-03 04:28:40|29.29|28.99|29.29|28.99|29.3|29|29.28|28.98|5
1641184130000|2022-01-03 04:28:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641184140000|2022-01-03 04:29:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641184150000|2022-01-03 04:29:10|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|5
1641184160000|2022-01-03 04:29:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641184170000|2022-01-03 04:29:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641184180000|2022-01-03 04:29:40|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|7
1641184190000|2022-01-03 04:29:50|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641184200000|2022-01-03 04:30:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641184210000|2022-01-03 04:30:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|6
1641184220000|2022-01-03 04:30:20|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|5
1641184230000|2022-01-03 04:30:30|29.26|28.96|29.27|28.97|29.27|28.97|29.25|28.95|8
1641184250000|2022-01-03 04:30:50|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|8
1641184270000|2022-01-03 04:31:10|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|6
1641184280000|2022-01-03 04:31:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641184290000|2022-01-03 04:31:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641184300000|2022-01-03 04:31:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641184310000|2022-01-03 04:31:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641184330000|2022-01-03 04:32:10|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|3
1641184340000|2022-01-03 04:32:20|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|8
1641184350000|2022-01-03 04:32:30|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641184360000|2022-01-03 04:32:40|29.19|28.89|29.24|28.94|29.26|28.96|29.19|28.89|11
1641184370000|2022-01-03 04:32:50|29.25|28.95|29.27|28.97|29.27|28.97|29.24|28.94|13
1641184380000|2022-01-03 04:33:00|29.26|28.96|29.25|28.95|29.26|28.96|29.24|28.94|6
1641184390000|2022-01-03 04:33:10|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|5
1641184400000|2022-01-03 04:33:20|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|7
1641184410000|2022-01-03 04:33:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641184420000|2022-01-03 04:33:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641184440000|2022-01-03 04:34:00|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641184460000|2022-01-03 04:34:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641184500000|2022-01-03 04:35:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641184520000|2022-01-03 04:35:20|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641184540000|2022-01-03 04:35:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641184560000|2022-01-03 04:36:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641184580000|2022-01-03 04:36:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641184590000|2022-01-03 04:36:30|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|3
1641184600000|2022-01-03 04:36:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641184610000|2022-01-03 04:36:50|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|8
1641184620000|2022-01-03 04:37:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641184630000|2022-01-03 04:37:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641184640000|2022-01-03 04:37:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641184660000|2022-01-03 04:37:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641184680000|2022-01-03 04:38:00|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|9
1641184690000|2022-01-03 04:38:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641184700000|2022-01-03 04:38:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641184710000|2022-01-03 04:38:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641184720000|2022-01-03 04:38:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641184740000|2022-01-03 04:39:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641184750000|2022-01-03 04:39:10|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641184760000|2022-01-03 04:39:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641184770000|2022-01-03 04:39:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641184780000|2022-01-03 04:39:40|29.39|29.09|29.42|29.12|29.42|29.12|29.39|29.09|7
1641184790000|2022-01-03 04:39:50|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|7
1641184820000|2022-01-03 04:40:20|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641184830000|2022-01-03 04:40:30|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641184850000|2022-01-03 04:40:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641184890000|2022-01-03 04:41:30|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641184900000|2022-01-03 04:41:40|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641184910000|2022-01-03 04:41:50|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|9
1641184920000|2022-01-03 04:42:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641184930000|2022-01-03 04:42:10|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641184960000|2022-01-03 04:42:40|29.4|29.1|29.49|29.19|29.51|29.21|29.4|29.1|10
1641184970000|2022-01-03 04:42:50|29.48|29.18|29.5|29.2|29.5|29.2|29.46|29.16|9
1641184980000|2022-01-03 04:43:00|29.49|29.19|29.52|29.22|29.53|29.23|29.49|29.19|7
1641184990000|2022-01-03 04:43:10|29.53|29.23|29.55|29.25|29.57|29.27|29.52|29.22|11
1641185000000|2022-01-03 04:43:20|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|6
1641185010000|2022-01-03 04:43:30|29.57|29.27|29.57|29.27|29.58|29.28|29.56|29.26|9
1641185020000|2022-01-03 04:43:40|29.56|29.26|29.6|29.3|29.6|29.3|29.56|29.26|11
1641185030000|2022-01-03 04:43:50|29.59|29.29|29.59|29.29|29.6|29.3|29.59|29.29|13
1641185040000|2022-01-03 04:44:00|29.6|29.3|29.57|29.27|29.6|29.3|29.57|29.27|14
1641185050000|2022-01-03 04:44:10|29.56|29.26|29.54|29.24|29.57|29.27|29.54|29.24|7
1641185060000|2022-01-03 04:44:20|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|5
1641185070000|2022-01-03 04:44:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641185080000|2022-01-03 04:44:40|29.51|29.21|29.46|29.16|29.51|29.21|29.45|29.15|6
1641185090000|2022-01-03 04:44:50|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641185100000|2022-01-03 04:45:00|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|7
1641185110000|2022-01-03 04:45:10|29.45|29.15|29.44|29.14|29.46|29.16|29.44|29.14|6
1641185120000|2022-01-03 04:45:20|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|3
1641185140000|2022-01-03 04:45:40|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641185150000|2022-01-03 04:45:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641185160000|2022-01-03 04:46:00|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641185180000|2022-01-03 04:46:20|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|7
1641185200000|2022-01-03 04:46:40|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641185210000|2022-01-03 04:46:50|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641185220000|2022-01-03 04:47:00|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|10
1641185230000|2022-01-03 04:47:10|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641185240000|2022-01-03 04:47:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641185250000|2022-01-03 04:47:30|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641185280000|2022-01-03 04:48:00|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641185290000|2022-01-03 04:48:10|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|13
1641185300000|2022-01-03 04:48:20|29.44|29.14|29.4|29.1|29.44|29.14|29.4|29.1|7
1641185310000|2022-01-03 04:48:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641185320000|2022-01-03 04:48:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641185330000|2022-01-03 04:48:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641185340000|2022-01-03 04:49:00|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641185350000|2022-01-03 04:49:10|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641185380000|2022-01-03 04:49:40|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|6
1641185390000|2022-01-03 04:49:50|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|13
1641185400000|2022-01-03 04:50:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641185410000|2022-01-03 04:50:10|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641185420000|2022-01-03 04:50:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641185440000|2022-01-03 04:50:40|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641185450000|2022-01-03 04:50:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641185470000|2022-01-03 04:51:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641185480000|2022-01-03 04:51:20|29.32|29.02|29.39|29.09|29.39|29.09|29.32|29.02|11
1641185490000|2022-01-03 04:51:30|29.38|29.08|29.4|29.1|29.41|29.11|29.38|29.08|7
1641185500000|2022-01-03 04:51:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|11
1641185510000|2022-01-03 04:51:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641185530000|2022-01-03 04:52:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641185540000|2022-01-03 04:52:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641185550000|2022-01-03 04:52:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641185560000|2022-01-03 04:52:40|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641185580000|2022-01-03 04:53:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641185600000|2022-01-03 04:53:20|29.39|29.09|29.37|29.07|29.39|29.09|29.37|29.07|7
1641185610000|2022-01-03 04:53:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641185660000|2022-01-03 04:54:20|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641185670000|2022-01-03 04:54:30|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641185700000|2022-01-03 04:55:00|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|5
1641185710000|2022-01-03 04:55:10|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641185730000|2022-01-03 04:55:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641185740000|2022-01-03 04:55:40|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641185750000|2022-01-03 04:55:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641185790000|2022-01-03 04:56:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641185800000|2022-01-03 04:56:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641185810000|2022-01-03 04:56:50|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641185840000|2022-01-03 04:57:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641185850000|2022-01-03 04:57:30|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|7
1641185860000|2022-01-03 04:57:40|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641185870000|2022-01-03 04:57:50|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|7
1641185880000|2022-01-03 04:58:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641185890000|2022-01-03 04:58:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|6
1641185900000|2022-01-03 04:58:20|29.35|29.05|29.34|29.04|29.36|29.06|29.34|29.04|6
1641185910000|2022-01-03 04:58:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641185930000|2022-01-03 04:58:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641185940000|2022-01-03 04:59:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641185950000|2022-01-03 04:59:10|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641185960000|2022-01-03 04:59:20|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|10
1641185970000|2022-01-03 04:59:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641185990000|2022-01-03 04:59:50|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641186010000|2022-01-03 05:00:10|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641186020000|2022-01-03 05:00:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641186030000|2022-01-03 05:00:30|29.33|29.03|29.28|28.98|29.33|29.03|29.27|28.97|17
1641186040000|2022-01-03 05:00:40|29.27|28.97|29.27|28.97|29.28|28.98|29.26|28.96|5
1641186050000|2022-01-03 05:00:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|8
1641186070000|2022-01-03 05:01:10|29.28|28.98|29.31|29.01|29.31|29.01|29.28|28.98|8
1641186080000|2022-01-03 05:01:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641186090000|2022-01-03 05:01:30|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|2
1641186110000|2022-01-03 05:01:50|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641186120000|2022-01-03 05:02:00|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|4
1641186130000|2022-01-03 05:02:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641186160000|2022-01-03 05:02:40|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641186170000|2022-01-03 05:02:50|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641186180000|2022-01-03 05:03:00|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641186190000|2022-01-03 05:03:10|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641186210000|2022-01-03 05:03:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641186220000|2022-01-03 05:03:40|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641186230000|2022-01-03 05:03:50|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641186240000|2022-01-03 05:04:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641186260000|2022-01-03 05:04:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641186270000|2022-01-03 05:04:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641186300000|2022-01-03 05:05:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641186320000|2022-01-03 05:05:20|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641186340000|2022-01-03 05:05:40|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641186350000|2022-01-03 05:05:50|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|5
1641186360000|2022-01-03 05:06:00|29.37|29.07|29.46|29.16|29.46|29.16|29.37|29.07|10
1641186370000|2022-01-03 05:06:10|29.45|29.15|29.46|29.16|29.47|29.17|29.45|29.15|10
1641186380000|2022-01-03 05:06:20|29.47|29.17|29.48|29.18|29.48|29.18|29.46|29.16|6
1641186390000|2022-01-03 05:06:30|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|6
1641186400000|2022-01-03 05:06:40|29.49|29.19|29.49|29.19|29.51|29.21|29.48|29.18|9
1641186410000|2022-01-03 05:06:50|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641186420000|2022-01-03 05:07:00|29.49|29.19|29.46|29.16|29.5|29.2|29.45|29.15|12
1641186430000|2022-01-03 05:07:10|29.45|29.15|29.42|29.12|29.45|29.15|29.42|29.12|7
1641186440000|2022-01-03 05:07:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641186470000|2022-01-03 05:07:50|29.4|29.1|29.37|29.07|29.4|29.1|29.37|29.07|9
1641186480000|2022-01-03 05:08:00|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641186490000|2022-01-03 05:08:10|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641186510000|2022-01-03 05:08:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641186530000|2022-01-03 05:08:50|29.38|29.08|29.37|29.07|29.39|29.09|29.37|29.07|7
1641186570000|2022-01-03 05:09:30|29.39|29.09|29.41|29.11|29.42|29.12|29.39|29.09|5
1641186580000|2022-01-03 05:09:40|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|3
1641186590000|2022-01-03 05:09:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|6
1641186600000|2022-01-03 05:10:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|8
1641186660000|2022-01-03 05:11:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641186670000|2022-01-03 05:11:10|29.44|29.14|29.43|29.13|29.44|29.14|29.42|29.12|8
1641186680000|2022-01-03 05:11:20|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641186690000|2022-01-03 05:11:30|29.43|29.13|29.44|29.14|29.44|29.14|29.42|29.12|12
1641186700000|2022-01-03 05:11:40|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|7
1641186710000|2022-01-03 05:11:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641186720000|2022-01-03 05:12:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641186730000|2022-01-03 05:12:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641186740000|2022-01-03 05:12:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641186790000|2022-01-03 05:13:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641186800000|2022-01-03 05:13:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641186840000|2022-01-03 05:14:00|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641186850000|2022-01-03 05:14:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641186870000|2022-01-03 05:14:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641186900000|2022-01-03 05:15:00|29.36|29.06|29.37|29.07|29.38|29.08|29.36|29.06|6
1641186930000|2022-01-03 05:15:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641186940000|2022-01-03 05:15:40|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641186950000|2022-01-03 05:15:50|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641186970000|2022-01-03 05:16:10|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|4
1641186990000|2022-01-03 05:16:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641187000000|2022-01-03 05:16:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641187020000|2022-01-03 05:17:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641187030000|2022-01-03 05:17:10|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641187040000|2022-01-03 05:17:20|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|7
1641187060000|2022-01-03 05:17:40|29.36|29.06|29.39|29.09|29.4|29.1|29.36|29.06|4
1641187070000|2022-01-03 05:17:50|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641187080000|2022-01-03 05:18:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641187090000|2022-01-03 05:18:10|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|7
1641187100000|2022-01-03 05:18:20|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|6
1641187110000|2022-01-03 05:18:30|29.44|29.14|29.45|29.15|29.45|29.15|29.43|29.13|6
1641187120000|2022-01-03 05:18:40|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|4
1641187130000|2022-01-03 05:18:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641187140000|2022-01-03 05:19:00|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641187150000|2022-01-03 05:19:10|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|7
1641187160000|2022-01-03 05:19:20|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641187180000|2022-01-03 05:19:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641187190000|2022-01-03 05:19:50|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|9
1641187220000|2022-01-03 05:20:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641187280000|2022-01-03 05:21:20|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641187300000|2022-01-03 05:21:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641187340000|2022-01-03 05:22:20|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641187350000|2022-01-03 05:22:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641187360000|2022-01-03 05:22:40|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|3
1641187390000|2022-01-03 05:23:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641187400000|2022-01-03 05:23:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641187410000|2022-01-03 05:23:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641187420000|2022-01-03 05:23:40|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641187430000|2022-01-03 05:23:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641187440000|2022-01-03 05:24:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641187460000|2022-01-03 05:24:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641187470000|2022-01-03 05:24:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641187480000|2022-01-03 05:24:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641187490000|2022-01-03 05:24:50|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641187500000|2022-01-03 05:25:00|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641187570000|2022-01-03 05:26:10|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641187580000|2022-01-03 05:26:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641187620000|2022-01-03 05:27:00|29.4|29.1|29.48|29.18|29.48|29.18|29.4|29.1|13
1641187630000|2022-01-03 05:27:10|29.49|29.19|29.51|29.21|29.52|29.22|29.48|29.18|11
1641187640000|2022-01-03 05:27:20|29.52|29.22|29.5|29.2|29.52|29.22|29.5|29.2|9
1641187650000|2022-01-03 05:27:30|29.49|29.19|29.51|29.21|29.51|29.21|29.49|29.19|3
1641187660000|2022-01-03 05:27:40|29.52|29.22|29.52|29.22|29.53|29.23|29.5|29.2|5
1641187670000|2022-01-03 05:27:50|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641187680000|2022-01-03 05:28:00|29.53|29.23|29.52|29.22|29.53|29.23|29.51|29.21|6
1641187690000|2022-01-03 05:28:10|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|3
1641187700000|2022-01-03 05:28:20|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|8
1641187710000|2022-01-03 05:28:30|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641187720000|2022-01-03 05:28:40|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|14
1641187730000|2022-01-03 05:28:50|29.54|29.24|29.54|29.24|29.55|29.25|29.53|29.23|9
1641187740000|2022-01-03 05:29:00|29.53|29.23|29.52|29.22|29.54|29.24|29.51|29.21|10
1641187750000|2022-01-03 05:29:10|29.51|29.21|29.5|29.2|29.51|29.21|29.49|29.19|6
1641187760000|2022-01-03 05:29:20|29.51|29.21|29.52|29.22|29.52|29.22|29.5|29.2|12
1641187770000|2022-01-03 05:29:30|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641187790000|2022-01-03 05:29:50|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641187800000|2022-01-03 05:30:00|29.51|29.21|29.5|29.2|29.52|29.22|29.49|29.19|8
1641187810000|2022-01-03 05:30:10|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|7
1641187820000|2022-01-03 05:30:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641187830000|2022-01-03 05:30:30|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641187850000|2022-01-03 05:30:50|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|7
1641187860000|2022-01-03 05:31:00|29.51|29.21|29.52|29.22|29.52|29.22|29.5|29.2|3
1641187870000|2022-01-03 05:31:10|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|7
1641187880000|2022-01-03 05:31:20|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|5
1641187890000|2022-01-03 05:31:30|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|9
1641187900000|2022-01-03 05:31:40|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|10
1641187910000|2022-01-03 05:31:50|29.56|29.26|29.57|29.27|29.57|29.27|29.55|29.25|4
1641187930000|2022-01-03 05:32:10|29.58|29.28|29.56|29.26|29.58|29.28|29.56|29.26|7
1641187940000|2022-01-03 05:32:20|29.57|29.27|29.55|29.25|29.57|29.27|29.54|29.24|5
1641187950000|2022-01-03 05:32:30|29.54|29.24|29.54|29.24|29.55|29.25|29.53|29.23|7
1641187960000|2022-01-03 05:32:40|29.55|29.25|29.57|29.27|29.57|29.27|29.54|29.24|5
1641187990000|2022-01-03 05:33:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|4
1641188000000|2022-01-03 05:33:20|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641188010000|2022-01-03 05:33:30|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|5
1641188020000|2022-01-03 05:33:40|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641188030000|2022-01-03 05:33:50|29.61|29.31|29.6|29.3|29.62|29.32|29.6|29.3|12
1641188040000|2022-01-03 05:34:00|29.61|29.31|29.6|29.3|29.61|29.31|29.59|29.29|10
1641188050000|2022-01-03 05:34:10|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|2
1641188070000|2022-01-03 05:34:30|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641188080000|2022-01-03 05:34:40|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|8
1641188090000|2022-01-03 05:34:50|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|5
1641188110000|2022-01-03 05:35:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|6
1641188120000|2022-01-03 05:35:20|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|8
1641188130000|2022-01-03 05:35:30|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|4
1641188140000|2022-01-03 05:35:40|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|4
1641188150000|2022-01-03 05:35:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641188160000|2022-01-03 05:36:00|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|2
1641188170000|2022-01-03 05:36:10|29.6|29.3|29.58|29.28|29.6|29.3|29.58|29.28|3
1641188180000|2022-01-03 05:36:20|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|3
1641188200000|2022-01-03 05:36:40|29.56|29.26|29.56|29.26|29.57|29.27|29.56|29.26|13
1641188220000|2022-01-03 05:37:00|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|3
1641188230000|2022-01-03 05:37:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|2
1641188240000|2022-01-03 05:37:20|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|5
1641188250000|2022-01-03 05:37:30|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|5
1641188260000|2022-01-03 05:37:40|29.56|29.26|29.57|29.27|29.58|29.28|29.56|29.26|6
1641188270000|2022-01-03 05:37:50|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|4
1641188280000|2022-01-03 05:38:00|29.56|29.26|29.58|29.28|29.58|29.28|29.56|29.26|11
1641188310000|2022-01-03 05:38:30|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|3
1641188350000|2022-01-03 05:39:10|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641188380000|2022-01-03 05:39:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641188400000|2022-01-03 05:40:00|29.58|29.28|29.59|29.29|29.59|29.29|29.57|29.27|6
1641188410000|2022-01-03 05:40:10|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|8
1641188420000|2022-01-03 05:40:20|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641188430000|2022-01-03 05:40:30|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|7
1641188440000|2022-01-03 05:40:40|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|3
1641188460000|2022-01-03 05:41:00|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|3
1641188490000|2022-01-03 05:41:30|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|12
1641188500000|2022-01-03 05:41:40|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|3
1641188510000|2022-01-03 05:41:50|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641188520000|2022-01-03 05:42:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641188530000|2022-01-03 05:42:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|2
1641188540000|2022-01-03 05:42:20|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|2
1641188550000|2022-01-03 05:42:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641188580000|2022-01-03 05:43:00|29.59|29.29|29.57|29.27|29.59|29.29|29.56|29.26|13
1641188590000|2022-01-03 05:43:10|29.56|29.26|29.58|29.28|29.58|29.28|29.56|29.26|10
1641188610000|2022-01-03 05:43:30|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|6
1641188620000|2022-01-03 05:43:40|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|6
1641188630000|2022-01-03 05:43:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641188640000|2022-01-03 05:44:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641188660000|2022-01-03 05:44:20|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|3
1641188680000|2022-01-03 05:44:40|29.56|29.26|29.55|29.25|29.57|29.27|29.55|29.25|4
1641188700000|2022-01-03 05:45:00|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641188720000|2022-01-03 05:45:20|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|6
1641188730000|2022-01-03 05:45:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|4
1641188740000|2022-01-03 05:45:40|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641188760000|2022-01-03 05:46:00|29.56|29.26|29.56|29.26|29.57|29.27|29.56|29.26|9
1641188770000|2022-01-03 05:46:10|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|6
1641188780000|2022-01-03 05:46:20|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|2
1641188800000|2022-01-03 05:46:40|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|3
1641188810000|2022-01-03 05:46:50|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641188820000|2022-01-03 05:47:00|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|4
1641188830000|2022-01-03 05:47:10|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|4
1641188840000|2022-01-03 05:47:20|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641188850000|2022-01-03 05:47:30|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641188870000|2022-01-03 05:47:50|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|5
1641188880000|2022-01-03 05:48:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641188900000|2022-01-03 05:48:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641188920000|2022-01-03 05:48:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641188930000|2022-01-03 05:48:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641188940000|2022-01-03 05:49:00|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|7
1641188950000|2022-01-03 05:49:10|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641188980000|2022-01-03 05:49:40|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641188990000|2022-01-03 05:49:50|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|8
1641189000000|2022-01-03 05:50:00|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641189010000|2022-01-03 05:50:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641189020000|2022-01-03 05:50:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641189060000|2022-01-03 05:51:00|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|7
1641189080000|2022-01-03 05:51:20|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641189100000|2022-01-03 05:51:40|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641189130000|2022-01-03 05:52:10|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641189140000|2022-01-03 05:52:20|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|9
1641189150000|2022-01-03 05:52:30|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641189170000|2022-01-03 05:52:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641189180000|2022-01-03 05:53:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641189200000|2022-01-03 05:53:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641189220000|2022-01-03 05:53:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641189230000|2022-01-03 05:53:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641189240000|2022-01-03 05:54:00|29.52|29.22|29.51|29.21|29.52|29.22|29.49|29.19|4
1641189260000|2022-01-03 05:54:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|13
1641189270000|2022-01-03 05:54:30|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641189280000|2022-01-03 05:54:40|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|6
1641189290000|2022-01-03 05:54:50|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|10
1641189300000|2022-01-03 05:55:00|29.51|29.21|29.49|29.19|29.51|29.21|29.49|29.19|5
1641189310000|2022-01-03 05:55:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641189320000|2022-01-03 05:55:20|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641189370000|2022-01-03 05:56:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641189420000|2022-01-03 05:57:00|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641189440000|2022-01-03 05:57:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641189480000|2022-01-03 05:58:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641189520000|2022-01-03 05:58:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641189530000|2022-01-03 05:58:50|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|6
1641189540000|2022-01-03 05:59:00|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|7
1641189550000|2022-01-03 05:59:10|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641189580000|2022-01-03 05:59:40|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641189600000|2022-01-03 06:00:00|29.52|29.22|29.53|29.23|29.53|29.23|29.51|29.21|4
1641189610000|2022-01-03 06:00:10|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|7
1641189620000|2022-01-03 06:00:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641189650000|2022-01-03 06:00:50|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641189680000|2022-01-03 06:01:20|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|8
1641189690000|2022-01-03 06:01:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|6
1641189700000|2022-01-03 06:01:40|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641189720000|2022-01-03 06:02:00|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|3
1641189730000|2022-01-03 06:02:10|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|4
1641189790000|2022-01-03 06:03:10|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|5
1641189800000|2022-01-03 06:03:20|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641189830000|2022-01-03 06:03:50|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641189840000|2022-01-03 06:04:00|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641189850000|2022-01-03 06:04:10|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641189860000|2022-01-03 06:04:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641189880000|2022-01-03 06:04:40|29.52|29.22|29.5|29.2|29.52|29.22|29.5|29.2|3
1641189890000|2022-01-03 06:04:50|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641189910000|2022-01-03 06:05:10|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641189930000|2022-01-03 06:05:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641189950000|2022-01-03 06:05:50|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641189960000|2022-01-03 06:06:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641189990000|2022-01-03 06:06:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641190000000|2022-01-03 06:06:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641190010000|2022-01-03 06:06:50|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|7
1641190020000|2022-01-03 06:07:00|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641190030000|2022-01-03 06:07:10|29.49|29.19|29.52|29.22|29.52|29.22|29.49|29.19|9
1641190040000|2022-01-03 06:07:20|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641190050000|2022-01-03 06:07:30|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641190100000|2022-01-03 06:08:20|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|3
1641190160000|2022-01-03 06:09:20|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|11
1641190170000|2022-01-03 06:09:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641190180000|2022-01-03 06:09:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641190190000|2022-01-03 06:09:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641190200000|2022-01-03 06:10:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641190210000|2022-01-03 06:10:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641190220000|2022-01-03 06:10:20|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|9
1641190230000|2022-01-03 06:10:30|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641190270000|2022-01-03 06:11:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641190300000|2022-01-03 06:11:40|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641190320000|2022-01-03 06:12:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|6
1641190330000|2022-01-03 06:12:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641190380000|2022-01-03 06:13:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641190390000|2022-01-03 06:13:10|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641190420000|2022-01-03 06:13:40|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|6
1641190430000|2022-01-03 06:13:50|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|2
1641190440000|2022-01-03 06:14:00|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641190450000|2022-01-03 06:14:10|29.56|29.26|29.58|29.28|29.58|29.28|29.56|29.26|3
1641190490000|2022-01-03 06:14:50|29.59|29.29|29.56|29.26|29.59|29.29|29.56|29.26|6
1641190500000|2022-01-03 06:15:00|29.55|29.25|29.54|29.24|29.56|29.26|29.54|29.24|6
1641190510000|2022-01-03 06:15:10|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|3
1641190530000|2022-01-03 06:15:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641190540000|2022-01-03 06:15:40|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|4
1641190550000|2022-01-03 06:15:50|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|6
1641190570000|2022-01-03 06:16:10|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641190580000|2022-01-03 06:16:20|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|4
1641190590000|2022-01-03 06:16:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|2
1641190600000|2022-01-03 06:16:40|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|4
1641190610000|2022-01-03 06:16:50|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641190640000|2022-01-03 06:17:20|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641190650000|2022-01-03 06:17:30|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|2
1641190660000|2022-01-03 06:17:40|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|3
1641190670000|2022-01-03 06:17:50|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|3
1641190680000|2022-01-03 06:18:00|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|7
1641190690000|2022-01-03 06:18:10|29.52|29.22|29.51|29.21|29.53|29.23|29.51|29.21|12
1641190700000|2022-01-03 06:18:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641190710000|2022-01-03 06:18:30|29.5|29.2|29.49|29.19|29.51|29.21|29.49|29.19|10
1641190720000|2022-01-03 06:18:40|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641190730000|2022-01-03 06:18:50|29.5|29.2|29.52|29.22|29.53|29.23|29.5|29.2|9
1641190740000|2022-01-03 06:19:00|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|14
1641190750000|2022-01-03 06:19:10|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|15
1641190760000|2022-01-03 06:19:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641190770000|2022-01-03 06:19:30|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641190780000|2022-01-03 06:19:40|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641190790000|2022-01-03 06:19:50|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641190800000|2022-01-03 06:20:00|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|3
1641190810000|2022-01-03 06:20:10|29.54|29.24|29.53|29.23|29.54|29.24|29.52|29.22|6
1641190820000|2022-01-03 06:20:20|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|3
1641190840000|2022-01-03 06:20:40|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|4
1641190850000|2022-01-03 06:20:50|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641190880000|2022-01-03 06:21:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|12
1641190890000|2022-01-03 06:21:30|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641190900000|2022-01-03 06:21:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641190910000|2022-01-03 06:21:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641190920000|2022-01-03 06:22:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641190940000|2022-01-03 06:22:20|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641190950000|2022-01-03 06:22:30|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|4
1641190960000|2022-01-03 06:22:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641190970000|2022-01-03 06:22:50|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641190980000|2022-01-03 06:23:00|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641190990000|2022-01-03 06:23:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641191010000|2022-01-03 06:23:30|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641191020000|2022-01-03 06:23:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641191030000|2022-01-03 06:23:50|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|8
1641191040000|2022-01-03 06:24:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|6
1641191050000|2022-01-03 06:24:10|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|9
1641191130000|2022-01-03 06:25:30|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641191140000|2022-01-03 06:25:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641191160000|2022-01-03 06:26:00|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|3
1641191170000|2022-01-03 06:26:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641191180000|2022-01-03 06:26:20|29.38|29.08|29.39|29.09|29.4|29.1|29.38|29.08|6
1641191200000|2022-01-03 06:26:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641191210000|2022-01-03 06:26:50|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641191230000|2022-01-03 06:27:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641191250000|2022-01-03 06:27:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641191270000|2022-01-03 06:27:50|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|5
1641191280000|2022-01-03 06:28:00|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641191300000|2022-01-03 06:28:20|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641191310000|2022-01-03 06:28:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641191320000|2022-01-03 06:28:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641191340000|2022-01-03 06:29:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641191420000|2022-01-03 06:30:20|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641191440000|2022-01-03 06:30:40|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641191450000|2022-01-03 06:30:50|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641191480000|2022-01-03 06:31:20|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641191500000|2022-01-03 06:31:40|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|3
1641191510000|2022-01-03 06:31:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641191520000|2022-01-03 06:32:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|8
1641191540000|2022-01-03 06:32:20|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|8
1641191550000|2022-01-03 06:32:30|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641191580000|2022-01-03 06:33:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641191590000|2022-01-03 06:33:10|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641191610000|2022-01-03 06:33:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641191620000|2022-01-03 06:33:40|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641191640000|2022-01-03 06:34:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641191650000|2022-01-03 06:34:10|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|5
1641191660000|2022-01-03 06:34:20|29.33|29.03|29.34|29.04|29.34|29.04|29.32|29.02|6
1641191670000|2022-01-03 06:34:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|4
1641191690000|2022-01-03 06:34:50|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641191710000|2022-01-03 06:35:10|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641191720000|2022-01-03 06:35:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|9
1641191730000|2022-01-03 06:35:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641191750000|2022-01-03 06:35:50|29.35|29.05|29.36|29.06|29.37|29.07|29.35|29.05|3
1641191770000|2022-01-03 06:36:10|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|5
1641191780000|2022-01-03 06:36:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|7
1641191790000|2022-01-03 06:36:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641191800000|2022-01-03 06:36:40|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641191810000|2022-01-03 06:36:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641191820000|2022-01-03 06:37:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641191850000|2022-01-03 06:37:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641191860000|2022-01-03 06:37:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641191900000|2022-01-03 06:38:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641191940000|2022-01-03 06:39:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641191950000|2022-01-03 06:39:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|6
1641191980000|2022-01-03 06:39:40|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641192010000|2022-01-03 06:40:10|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641192040000|2022-01-03 06:40:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641192050000|2022-01-03 06:40:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641192060000|2022-01-03 06:41:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641192070000|2022-01-03 06:41:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641192090000|2022-01-03 06:41:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641192100000|2022-01-03 06:41:40|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641192110000|2022-01-03 06:41:50|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|5
1641192120000|2022-01-03 06:42:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641192140000|2022-01-03 06:42:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641192170000|2022-01-03 06:42:50|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641192180000|2022-01-03 06:43:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641192210000|2022-01-03 06:43:30|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641192240000|2022-01-03 06:44:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641192260000|2022-01-03 06:44:20|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|4
1641192270000|2022-01-03 06:44:30|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|8
1641192280000|2022-01-03 06:44:40|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|4
1641192290000|2022-01-03 06:44:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641192300000|2022-01-03 06:45:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641192310000|2022-01-03 06:45:10|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641192320000|2022-01-03 06:45:20|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|9
1641192360000|2022-01-03 06:46:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641192400000|2022-01-03 06:46:40|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641192420000|2022-01-03 06:47:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641192430000|2022-01-03 06:47:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641192440000|2022-01-03 06:47:20|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641192450000|2022-01-03 06:47:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641192460000|2022-01-03 06:47:40|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|5
1641192470000|2022-01-03 06:47:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641192490000|2022-01-03 06:48:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641192520000|2022-01-03 06:48:40|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|5
1641192530000|2022-01-03 06:48:50|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641192540000|2022-01-03 06:49:00|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641192550000|2022-01-03 06:49:10|29.32|29.02|29.34|29.04|29.34|29.04|29.31|29.01|11
1641192560000|2022-01-03 06:49:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641192600000|2022-01-03 06:50:00|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641192620000|2022-01-03 06:50:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641192630000|2022-01-03 06:50:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|14
1641192640000|2022-01-03 06:50:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|5
1641192660000|2022-01-03 06:51:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641192670000|2022-01-03 06:51:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641192690000|2022-01-03 06:51:30|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641192700000|2022-01-03 06:51:40|29.32|29.02|29.35|29.05|29.35|29.05|29.32|29.02|6
1641192720000|2022-01-03 06:52:00|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641192730000|2022-01-03 06:52:10|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|5
1641192760000|2022-01-03 06:52:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641192770000|2022-01-03 06:52:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641192780000|2022-01-03 06:53:00|29.32|29.02|29.32|29.02|29.33|29.03|29.31|29.01|13
1641192790000|2022-01-03 06:53:10|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|4
1641192800000|2022-01-03 06:53:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|10
1641192810000|2022-01-03 06:53:30|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641192820000|2022-01-03 06:53:40|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|4
1641192830000|2022-01-03 06:53:50|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641192840000|2022-01-03 06:54:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641192850000|2022-01-03 06:54:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|10
1641192860000|2022-01-03 06:54:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|18
1641192870000|2022-01-03 06:54:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641192880000|2022-01-03 06:54:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|7
1641192890000|2022-01-03 06:54:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|7
1641192900000|2022-01-03 06:55:00|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|6
1641192910000|2022-01-03 06:55:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|7
1641192920000|2022-01-03 06:55:20|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|12
1641192930000|2022-01-03 06:55:30|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|7
1641192940000|2022-01-03 06:55:40|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641192950000|2022-01-03 06:55:50|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641192960000|2022-01-03 06:56:00|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|4
1641193000000|2022-01-03 06:56:40|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641193010000|2022-01-03 06:56:50|29.32|29.02|29.3|29|29.32|29.02|29.3|29|3
1641193020000|2022-01-03 06:57:00|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641193030000|2022-01-03 06:57:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641193050000|2022-01-03 06:57:30|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641193060000|2022-01-03 06:57:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|9
1641193070000|2022-01-03 06:57:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641193080000|2022-01-03 06:58:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641193090000|2022-01-03 06:58:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641193110000|2022-01-03 06:58:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641193120000|2022-01-03 06:58:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641193130000|2022-01-03 06:58:50|29.3|29|29.3|29|29.3|29|29.3|29|1
1641193150000|2022-01-03 06:59:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641193170000|2022-01-03 06:59:30|29.3|29|29.31|29.01|29.31|29.01|29.29|28.99|8
1641193180000|2022-01-03 06:59:40|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|3
1641193190000|2022-01-03 06:59:50|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|7
1641193200000|2022-01-03 07:00:00|29.32|29.02|29.29|28.99|29.32|29.02|29.29|28.99|8
1641193210000|2022-01-03 07:00:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641193220000|2022-01-03 07:00:20|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|11
1641193230000|2022-01-03 07:00:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641193250000|2022-01-03 07:00:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641193260000|2022-01-03 07:01:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|6
1641193270000|2022-01-03 07:01:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641193280000|2022-01-03 07:01:20|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|6
1641193290000|2022-01-03 07:01:30|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|9
1641193330000|2022-01-03 07:02:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|6
1641193340000|2022-01-03 07:02:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641193360000|2022-01-03 07:02:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641193370000|2022-01-03 07:02:50|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|5
1641193380000|2022-01-03 07:03:00|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641193400000|2022-01-03 07:03:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641193410000|2022-01-03 07:03:30|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|14
1641193420000|2022-01-03 07:03:40|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641193430000|2022-01-03 07:03:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641193440000|2022-01-03 07:04:00|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641193450000|2022-01-03 07:04:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641193460000|2022-01-03 07:04:20|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|7
1641193470000|2022-01-03 07:04:30|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641193480000|2022-01-03 07:04:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641193490000|2022-01-03 07:04:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641193500000|2022-01-03 07:05:00|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|10
1641193510000|2022-01-03 07:05:10|29.22|28.92|29.21|28.91|29.22|28.92|29.2|28.9|6
1641193520000|2022-01-03 07:05:20|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641193550000|2022-01-03 07:05:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|5
1641193560000|2022-01-03 07:06:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|14
1641193570000|2022-01-03 07:06:10|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|6
1641193580000|2022-01-03 07:06:20|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|6
1641193590000|2022-01-03 07:06:30|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|12
1641193600000|2022-01-03 07:06:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641193610000|2022-01-03 07:06:50|29.14|28.84|29.11|28.81|29.15|28.85|29.11|28.81|13
1641193620000|2022-01-03 07:07:00|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|7
1641193630000|2022-01-03 07:07:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|10
1641193640000|2022-01-03 07:07:20|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|8
1641193650000|2022-01-03 07:07:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641193690000|2022-01-03 07:08:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641193720000|2022-01-03 07:08:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641193730000|2022-01-03 07:08:50|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641193770000|2022-01-03 07:09:30|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|7
1641193780000|2022-01-03 07:09:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641193790000|2022-01-03 07:09:50|29.13|28.83|29.17|28.87|29.17|28.87|29.12|28.82|13
1641193800000|2022-01-03 07:10:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641193810000|2022-01-03 07:10:10|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641193830000|2022-01-03 07:10:30|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|13
1641193840000|2022-01-03 07:10:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641193860000|2022-01-03 07:11:00|29.18|28.88|29.16|28.86|29.18|28.88|29.16|28.86|3
1641193900000|2022-01-03 07:11:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641193910000|2022-01-03 07:11:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641193920000|2022-01-03 07:12:00|29.17|28.87|29.16|28.86|29.18|28.88|29.15|28.85|10
1641193930000|2022-01-03 07:12:10|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|11
1641193940000|2022-01-03 07:12:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|22
1641193950000|2022-01-03 07:12:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641193960000|2022-01-03 07:12:40|29.16|28.86|29.18|28.88|29.18|28.88|29.15|28.85|9
1641193970000|2022-01-03 07:12:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641193980000|2022-01-03 07:13:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641194000000|2022-01-03 07:13:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|9
1641194010000|2022-01-03 07:13:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641194100000|2022-01-03 07:15:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641194110000|2022-01-03 07:15:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641194130000|2022-01-03 07:15:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641194140000|2022-01-03 07:15:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641194150000|2022-01-03 07:15:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641194160000|2022-01-03 07:16:00|29.22|28.92|29.24|28.94|29.25|28.95|29.22|28.92|7
1641194190000|2022-01-03 07:16:30|29.23|28.93|29.25|28.95|29.26|28.96|29.23|28.93|13
1641194200000|2022-01-03 07:16:40|29.26|28.96|29.27|28.97|29.27|28.97|29.25|28.95|4
1641194220000|2022-01-03 07:17:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641194250000|2022-01-03 07:17:30|29.28|28.98|29.29|28.99|29.3|29|29.28|28.98|8
1641194260000|2022-01-03 07:17:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641194270000|2022-01-03 07:17:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|7
1641194280000|2022-01-03 07:18:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641194290000|2022-01-03 07:18:10|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641194310000|2022-01-03 07:18:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641194320000|2022-01-03 07:18:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641194330000|2022-01-03 07:18:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|5
1641194340000|2022-01-03 07:19:00|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641194350000|2022-01-03 07:19:10|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|11
1641194360000|2022-01-03 07:19:20|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|7
1641194370000|2022-01-03 07:19:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641194380000|2022-01-03 07:19:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641194400000|2022-01-03 07:20:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641194410000|2022-01-03 07:20:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641194420000|2022-01-03 07:20:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641194470000|2022-01-03 07:21:10|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641194500000|2022-01-03 07:21:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641194520000|2022-01-03 07:22:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641194530000|2022-01-03 07:22:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641194570000|2022-01-03 07:22:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641194580000|2022-01-03 07:23:00|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641194600000|2022-01-03 07:23:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641194610000|2022-01-03 07:23:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641194640000|2022-01-03 07:24:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641194650000|2022-01-03 07:24:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641194670000|2022-01-03 07:24:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641194690000|2022-01-03 07:24:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641194710000|2022-01-03 07:25:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641194740000|2022-01-03 07:25:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641194790000|2022-01-03 07:26:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641194800000|2022-01-03 07:26:40|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641194810000|2022-01-03 07:26:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641194850000|2022-01-03 07:27:30|29.28|28.98|29.25|28.95|29.28|28.98|29.25|28.95|4
1641194860000|2022-01-03 07:27:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641194870000|2022-01-03 07:27:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641194910000|2022-01-03 07:28:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641194920000|2022-01-03 07:28:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641194930000|2022-01-03 07:28:50|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641194940000|2022-01-03 07:29:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|4
1641194950000|2022-01-03 07:29:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641194960000|2022-01-03 07:29:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641194970000|2022-01-03 07:29:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641194980000|2022-01-03 07:29:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641194990000|2022-01-03 07:29:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641195000000|2022-01-03 07:30:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641195010000|2022-01-03 07:30:10|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641195020000|2022-01-03 07:30:20|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641195060000|2022-01-03 07:31:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641195090000|2022-01-03 07:31:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641195100000|2022-01-03 07:31:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195110000|2022-01-03 07:31:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|3
1641195120000|2022-01-03 07:32:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641195130000|2022-01-03 07:32:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|8
1641195170000|2022-01-03 07:32:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641195180000|2022-01-03 07:33:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|7
1641195220000|2022-01-03 07:33:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195230000|2022-01-03 07:33:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|3
1641195240000|2022-01-03 07:34:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195250000|2022-01-03 07:34:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641195260000|2022-01-03 07:34:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641195270000|2022-01-03 07:34:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195280000|2022-01-03 07:34:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641195310000|2022-01-03 07:35:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641195330000|2022-01-03 07:35:30|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641195350000|2022-01-03 07:35:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641195360000|2022-01-03 07:36:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641195370000|2022-01-03 07:36:10|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|7
1641195390000|2022-01-03 07:36:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641195460000|2022-01-03 07:37:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641195590000|2022-01-03 07:39:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|3
1641195600000|2022-01-03 07:40:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|4
1641195610000|2022-01-03 07:40:10|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641195620000|2022-01-03 07:40:20|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641195650000|2022-01-03 07:40:50|29.23|28.93|29.24|28.94|29.25|28.95|29.23|28.93|6
1641195660000|2022-01-03 07:41:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641195700000|2022-01-03 07:41:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641195710000|2022-01-03 07:41:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641195720000|2022-01-03 07:42:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641195800000|2022-01-03 07:43:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641195810000|2022-01-03 07:43:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195820000|2022-01-03 07:43:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641195830000|2022-01-03 07:43:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641195840000|2022-01-03 07:44:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641195850000|2022-01-03 07:44:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641195860000|2022-01-03 07:44:20|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641195870000|2022-01-03 07:44:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641195880000|2022-01-03 07:44:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641195900000|2022-01-03 07:45:00|29.28|28.98|29.27|28.97|29.28|28.98|29.26|28.96|6
1641195920000|2022-01-03 07:45:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641195930000|2022-01-03 07:45:30|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641195940000|2022-01-03 07:45:40|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641195950000|2022-01-03 07:45:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|7
1641195960000|2022-01-03 07:46:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641195970000|2022-01-03 07:46:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641195980000|2022-01-03 07:46:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641195990000|2022-01-03 07:46:30|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641196000000|2022-01-03 07:46:40|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|8
1641196010000|2022-01-03 07:46:50|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|7
1641196020000|2022-01-03 07:47:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641196060000|2022-01-03 07:47:40|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|7
1641196120000|2022-01-03 07:48:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641196140000|2022-01-03 07:49:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641196150000|2022-01-03 07:49:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641196160000|2022-01-03 07:49:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641196190000|2022-01-03 07:49:50|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641196220000|2022-01-03 07:50:20|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641196230000|2022-01-03 07:50:30|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|11
1641196240000|2022-01-03 07:50:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641196250000|2022-01-03 07:50:50|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641196260000|2022-01-03 07:51:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641196270000|2022-01-03 07:51:10|29.23|28.93|29.27|28.97|29.27|28.97|29.23|28.93|13
1641196280000|2022-01-03 07:51:20|29.28|28.98|29.29|28.99|29.29|28.99|29.27|28.97|3
1641196300000|2022-01-03 07:51:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641196310000|2022-01-03 07:51:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641196320000|2022-01-03 07:52:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|10
1641196330000|2022-01-03 07:52:10|29.3|29|29.3|29|29.3|29|29.3|29|1
1641196340000|2022-01-03 07:52:20|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|7
1641196350000|2022-01-03 07:52:30|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641196360000|2022-01-03 07:52:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641196370000|2022-01-03 07:52:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641196380000|2022-01-03 07:53:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641196390000|2022-01-03 07:53:10|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641196400000|2022-01-03 07:53:20|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641196410000|2022-01-03 07:53:30|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|15
1641196420000|2022-01-03 07:53:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641196460000|2022-01-03 07:54:20|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|7
1641196470000|2022-01-03 07:54:30|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|9
1641196520000|2022-01-03 07:55:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|6
1641196530000|2022-01-03 07:55:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641196540000|2022-01-03 07:55:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641196570000|2022-01-03 07:56:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641196580000|2022-01-03 07:56:20|29.3|29|29.3|29|29.3|29|29.3|29|1
1641196590000|2022-01-03 07:56:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|10
1641196600000|2022-01-03 07:56:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641196610000|2022-01-03 07:56:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641196620000|2022-01-03 07:57:00|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|4
1641196650000|2022-01-03 07:57:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641196660000|2022-01-03 07:57:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|8
1641196670000|2022-01-03 07:57:50|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641196680000|2022-01-03 07:58:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641196700000|2022-01-03 07:58:20|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641196710000|2022-01-03 07:58:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|10
1641196720000|2022-01-03 07:58:40|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641196740000|2022-01-03 07:59:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|8
1641196750000|2022-01-03 07:59:10|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641196760000|2022-01-03 07:59:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641196770000|2022-01-03 07:59:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641196780000|2022-01-03 07:59:40|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|7
1641196790000|2022-01-03 07:59:50|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641196820000|2022-01-03 08:00:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641196830000|2022-01-03 08:00:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|7
1641196840000|2022-01-03 08:00:40|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|7
1641196850000|2022-01-03 08:00:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641196860000|2022-01-03 08:01:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641196870000|2022-01-03 08:01:10|29.27|28.97|29.26|28.96|29.28|28.98|29.26|28.96|4
1641196880000|2022-01-03 08:01:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641196890000|2022-01-03 08:01:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641196900000|2022-01-03 08:01:40|29.25|28.95|29.22|28.92|29.25|28.95|29.22|28.92|8
1641196910000|2022-01-03 08:01:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|3
1641196920000|2022-01-03 08:02:00|29.22|28.92|29.24|28.94|29.24|28.94|29.21|28.91|7
1641196930000|2022-01-03 08:02:10|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|3
1641196940000|2022-01-03 08:02:20|29.24|28.94|29.23|28.93|29.26|28.96|29.23|28.93|10
1641196950000|2022-01-03 08:02:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641196960000|2022-01-03 08:02:40|29.25|28.95|29.23|28.93|29.25|28.95|29.22|28.92|7
1641196970000|2022-01-03 08:02:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641196980000|2022-01-03 08:03:00|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|13
1641196990000|2022-01-03 08:03:10|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|14
1641197000000|2022-01-03 08:03:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|6
1641197010000|2022-01-03 08:03:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641197040000|2022-01-03 08:04:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641197070000|2022-01-03 08:04:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641197080000|2022-01-03 08:04:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641197100000|2022-01-03 08:05:00|29.23|28.93|29.24|28.94|29.25|28.95|29.23|28.93|4
1641197110000|2022-01-03 08:05:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641197120000|2022-01-03 08:05:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641197130000|2022-01-03 08:05:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641197160000|2022-01-03 08:06:00|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|5
1641197170000|2022-01-03 08:06:10|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641197180000|2022-01-03 08:06:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641197190000|2022-01-03 08:06:30|29.25|28.95|29.26|28.96|29.26|28.96|29.24|28.94|6
1641197210000|2022-01-03 08:06:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641197240000|2022-01-03 08:07:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641197260000|2022-01-03 08:07:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641197280000|2022-01-03 08:08:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|6
1641197290000|2022-01-03 08:08:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641197300000|2022-01-03 08:08:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641197310000|2022-01-03 08:08:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641197320000|2022-01-03 08:08:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|10
1641197350000|2022-01-03 08:09:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641197360000|2022-01-03 08:09:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641197370000|2022-01-03 08:09:30|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641197380000|2022-01-03 08:09:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641197400000|2022-01-03 08:10:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641197430000|2022-01-03 08:10:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641197440000|2022-01-03 08:10:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641197490000|2022-01-03 08:11:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641197500000|2022-01-03 08:11:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641197510000|2022-01-03 08:11:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641197520000|2022-01-03 08:12:00|29.23|28.93|29.27|28.97|29.27|28.97|29.23|28.93|12
1641197530000|2022-01-03 08:12:10|29.28|28.98|29.29|28.99|29.29|28.99|29.27|28.97|8
1641197550000|2022-01-03 08:12:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641197560000|2022-01-03 08:12:40|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|2
1641197580000|2022-01-03 08:13:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641197590000|2022-01-03 08:13:10|29.3|29|29.28|28.98|29.3|29|29.28|28.98|3
1641197600000|2022-01-03 08:13:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641197610000|2022-01-03 08:13:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641197620000|2022-01-03 08:13:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641197630000|2022-01-03 08:13:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641197640000|2022-01-03 08:14:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641197650000|2022-01-03 08:14:10|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|9
1641197660000|2022-01-03 08:14:20|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|5
1641197670000|2022-01-03 08:14:30|29.3|29|29.29|28.99|29.3|29|29.28|28.98|6
1641197680000|2022-01-03 08:14:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641197700000|2022-01-03 08:15:00|29.3|29|29.28|28.98|29.3|29|29.28|28.98|5
1641197710000|2022-01-03 08:15:10|29.27|28.97|29.26|28.96|29.28|28.98|29.26|28.96|8
1641197720000|2022-01-03 08:15:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641197730000|2022-01-03 08:15:30|29.25|28.95|29.26|28.96|29.26|28.96|29.24|28.94|8
1641197740000|2022-01-03 08:15:40|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|5
1641197750000|2022-01-03 08:15:50|29.23|28.93|29.22|28.92|29.23|28.93|29.21|28.91|6
1641197760000|2022-01-03 08:16:00|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641197770000|2022-01-03 08:16:10|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1641197780000|2022-01-03 08:16:20|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|10
1641197790000|2022-01-03 08:16:30|29.2|28.9|29.2|28.9|29.21|28.91|29.19|28.89|9
1641197800000|2022-01-03 08:16:40|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|6
1641197810000|2022-01-03 08:16:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|13
1641197830000|2022-01-03 08:17:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641197840000|2022-01-03 08:17:20|29.18|28.88|29.18|28.88|29.18|28.88|29.16|28.86|4
1641197860000|2022-01-03 08:17:40|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641197890000|2022-01-03 08:18:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641197910000|2022-01-03 08:18:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641197920000|2022-01-03 08:18:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641197950000|2022-01-03 08:19:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641197960000|2022-01-03 08:19:20|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|9
1641197970000|2022-01-03 08:19:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641197980000|2022-01-03 08:19:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641197990000|2022-01-03 08:19:50|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|5
1641198000000|2022-01-03 08:20:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641198030000|2022-01-03 08:20:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641198040000|2022-01-03 08:20:40|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|10
1641198050000|2022-01-03 08:20:50|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|5
1641198060000|2022-01-03 08:21:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|10
1641198070000|2022-01-03 08:21:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641198090000|2022-01-03 08:21:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641198110000|2022-01-03 08:21:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641198130000|2022-01-03 08:22:10|29.22|28.92|29.21|28.91|29.23|28.93|29.21|28.91|6
1641198140000|2022-01-03 08:22:20|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641198150000|2022-01-03 08:22:30|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|11
1641198160000|2022-01-03 08:22:40|29.25|28.95|29.24|28.94|29.25|28.95|29.23|28.93|8
1641198170000|2022-01-03 08:22:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641198190000|2022-01-03 08:23:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641198200000|2022-01-03 08:23:20|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641198210000|2022-01-03 08:23:30|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641198220000|2022-01-03 08:23:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641198230000|2022-01-03 08:23:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641198240000|2022-01-03 08:24:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|10
1641198250000|2022-01-03 08:24:10|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641198260000|2022-01-03 08:24:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641198280000|2022-01-03 08:24:40|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|3
1641198290000|2022-01-03 08:24:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|3
1641198300000|2022-01-03 08:25:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641198310000|2022-01-03 08:25:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641198330000|2022-01-03 08:25:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641198350000|2022-01-03 08:25:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641198360000|2022-01-03 08:26:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641198390000|2022-01-03 08:26:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641198410000|2022-01-03 08:26:50|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641198420000|2022-01-03 08:27:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641198450000|2022-01-03 08:27:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641198460000|2022-01-03 08:27:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641198540000|2022-01-03 08:29:00|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641198550000|2022-01-03 08:29:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641198600000|2022-01-03 08:30:00|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|3
1641198610000|2022-01-03 08:30:10|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|8
1641198620000|2022-01-03 08:30:20|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|11
1641198630000|2022-01-03 08:30:30|29.2|28.9|29.21|28.91|29.21|28.91|29.19|28.89|17
1641198640000|2022-01-03 08:30:40|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|12
1641198650000|2022-01-03 08:30:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|13
1641198660000|2022-01-03 08:31:00|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641198670000|2022-01-03 08:31:10|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|9
1641198680000|2022-01-03 08:31:20|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641198700000|2022-01-03 08:31:40|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|7
1641198710000|2022-01-03 08:31:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641198730000|2022-01-03 08:32:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|9
1641198760000|2022-01-03 08:32:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641198770000|2022-01-03 08:32:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641198780000|2022-01-03 08:33:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|11
1641198790000|2022-01-03 08:33:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641198860000|2022-01-03 08:34:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641198870000|2022-01-03 08:34:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641198900000|2022-01-03 08:35:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641198940000|2022-01-03 08:35:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641198950000|2022-01-03 08:35:50|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641198960000|2022-01-03 08:36:00|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641198970000|2022-01-03 08:36:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641198990000|2022-01-03 08:36:30|29.17|28.87|29.15|28.85|29.18|28.88|29.15|28.85|9
1641199000000|2022-01-03 08:36:40|29.16|28.86|29.16|28.86|29.16|28.86|29.14|28.84|9
1641199010000|2022-01-03 08:36:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641199020000|2022-01-03 08:37:00|29.17|28.87|29.14|28.84|29.17|28.87|29.14|28.84|6
1641199040000|2022-01-03 08:37:20|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641199050000|2022-01-03 08:37:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641199060000|2022-01-03 08:37:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641199070000|2022-01-03 08:37:50|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|15
1641199080000|2022-01-03 08:38:00|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641199090000|2022-01-03 08:38:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641199120000|2022-01-03 08:38:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641199130000|2022-01-03 08:38:50|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641199140000|2022-01-03 08:39:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641199150000|2022-01-03 08:39:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|8
1641199160000|2022-01-03 08:39:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641199170000|2022-01-03 08:39:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641199180000|2022-01-03 08:39:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641199190000|2022-01-03 08:39:50|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|9
1641199200000|2022-01-03 08:40:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|8
1641199220000|2022-01-03 08:40:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641199230000|2022-01-03 08:40:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641199240000|2022-01-03 08:40:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641199250000|2022-01-03 08:40:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641199290000|2022-01-03 08:41:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641199300000|2022-01-03 08:41:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641199340000|2022-01-03 08:42:20|29.15|28.85|29.18|28.88|29.18|28.88|29.15|28.85|3
1641199350000|2022-01-03 08:42:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641199360000|2022-01-03 08:42:40|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641199370000|2022-01-03 08:42:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641199410000|2022-01-03 08:43:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641199420000|2022-01-03 08:43:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641199460000|2022-01-03 08:44:20|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|3
1641199470000|2022-01-03 08:44:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641199480000|2022-01-03 08:44:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641199490000|2022-01-03 08:44:50|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|3
1641199500000|2022-01-03 08:45:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641199510000|2022-01-03 08:45:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|10
1641199560000|2022-01-03 08:46:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641199570000|2022-01-03 08:46:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641199580000|2022-01-03 08:46:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641199590000|2022-01-03 08:46:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641199600000|2022-01-03 08:46:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641199620000|2022-01-03 08:47:00|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|3
1641199630000|2022-01-03 08:47:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641199640000|2022-01-03 08:47:20|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|6
1641199650000|2022-01-03 08:47:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641199660000|2022-01-03 08:47:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641199690000|2022-01-03 08:48:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641199700000|2022-01-03 08:48:20|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641199710000|2022-01-03 08:48:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641199720000|2022-01-03 08:48:40|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|6
1641199730000|2022-01-03 08:48:50|29.11|28.81|29.1|28.8|29.12|28.82|29.1|28.8|4
1641199750000|2022-01-03 08:49:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641199760000|2022-01-03 08:49:20|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|6
1641199780000|2022-01-03 08:49:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641199790000|2022-01-03 08:49:50|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|6
1641199800000|2022-01-03 08:50:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|10
1641199820000|2022-01-03 08:50:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641199830000|2022-01-03 08:50:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641199850000|2022-01-03 08:50:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641199870000|2022-01-03 08:51:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641199880000|2022-01-03 08:51:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641199890000|2022-01-03 08:51:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641199900000|2022-01-03 08:51:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641199920000|2022-01-03 08:52:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|9
1641199930000|2022-01-03 08:52:10|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641199950000|2022-01-03 08:52:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|5
1641199970000|2022-01-03 08:52:50|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|11
1641199980000|2022-01-03 08:53:00|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641199990000|2022-01-03 08:53:10|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641200010000|2022-01-03 08:53:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641200020000|2022-01-03 08:53:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|5
1641200030000|2022-01-03 08:53:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1641200040000|2022-01-03 08:54:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|11
1641200050000|2022-01-03 08:54:10|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641200070000|2022-01-03 08:54:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641200090000|2022-01-03 08:54:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641200100000|2022-01-03 08:55:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641200140000|2022-01-03 08:55:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|11
1641200150000|2022-01-03 08:55:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641200160000|2022-01-03 08:56:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641200180000|2022-01-03 08:56:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641200190000|2022-01-03 08:56:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641200200000|2022-01-03 08:56:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641200210000|2022-01-03 08:56:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641200220000|2022-01-03 08:57:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641200250000|2022-01-03 08:57:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641200260000|2022-01-03 08:57:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641200270000|2022-01-03 08:57:50|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|7
1641200280000|2022-01-03 08:58:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|6
1641200290000|2022-01-03 08:58:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641200300000|2022-01-03 08:58:20|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641200320000|2022-01-03 08:58:40|29.09|28.79|29.13|28.83|29.14|28.84|29.09|28.79|12
1641200330000|2022-01-03 08:58:50|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|6
1641200340000|2022-01-03 08:59:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|7
1641200350000|2022-01-03 08:59:10|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641200360000|2022-01-03 08:59:20|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641200370000|2022-01-03 08:59:30|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|8
1641200380000|2022-01-03 08:59:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641200390000|2022-01-03 08:59:50|29.11|28.81|29.1|28.8|29.12|28.82|29.09|28.79|10
1641200400000|2022-01-03 09:00:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|14
1641200410000|2022-01-03 09:00:10|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641200420000|2022-01-03 09:00:20|29.12|28.82|29.13|28.83|29.13|28.83|29.11|28.81|10
1641200430000|2022-01-03 09:00:30|29.14|28.84|29.17|28.87|29.17|28.87|29.14|28.84|11
1641200440000|2022-01-03 09:00:40|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|5
1641200450000|2022-01-03 09:00:50|29.19|28.89|29.19|28.89|29.2|28.9|29.18|28.88|7
1641200460000|2022-01-03 09:01:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641200480000|2022-01-03 09:01:20|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641200490000|2022-01-03 09:01:30|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|5
1641200500000|2022-01-03 09:01:40|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641200520000|2022-01-03 09:02:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641200560000|2022-01-03 09:02:40|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|6
1641200580000|2022-01-03 09:03:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641200590000|2022-01-03 09:03:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641200600000|2022-01-03 09:03:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|8
1641200610000|2022-01-03 09:03:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641200620000|2022-01-03 09:03:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641200630000|2022-01-03 09:03:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641200650000|2022-01-03 09:04:10|29.17|28.87|29.16|28.86|29.17|28.87|29.15|28.85|4
1641200720000|2022-01-03 09:05:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641200730000|2022-01-03 09:05:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641200750000|2022-01-03 09:05:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641200760000|2022-01-03 09:06:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641200770000|2022-01-03 09:06:10|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641200780000|2022-01-03 09:06:20|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641200790000|2022-01-03 09:06:30|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|10
1641200800000|2022-01-03 09:06:40|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641200860000|2022-01-03 09:07:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|8
1641200880000|2022-01-03 09:08:00|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641200910000|2022-01-03 09:08:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641200920000|2022-01-03 09:08:40|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|3
1641200960000|2022-01-03 09:09:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641200970000|2022-01-03 09:09:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641200980000|2022-01-03 09:09:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641200990000|2022-01-03 09:09:50|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641201000000|2022-01-03 09:10:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641201010000|2022-01-03 09:10:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641201020000|2022-01-03 09:10:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641201030000|2022-01-03 09:10:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641201040000|2022-01-03 09:10:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|11
1641201050000|2022-01-03 09:10:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641201070000|2022-01-03 09:11:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641201090000|2022-01-03 09:11:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641201100000|2022-01-03 09:11:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|10
1641201120000|2022-01-03 09:12:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641201130000|2022-01-03 09:12:10|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641201150000|2022-01-03 09:12:30|29.14|28.84|29.12|28.82|29.15|28.85|29.12|28.82|7
1641201160000|2022-01-03 09:12:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641201190000|2022-01-03 09:13:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641201220000|2022-01-03 09:13:40|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|7
1641201230000|2022-01-03 09:13:50|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|9
1641201240000|2022-01-03 09:14:00|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|8
1641201260000|2022-01-03 09:14:20|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641201290000|2022-01-03 09:14:50|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641201300000|2022-01-03 09:15:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641201310000|2022-01-03 09:15:10|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641201320000|2022-01-03 09:15:20|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641201330000|2022-01-03 09:15:30|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|9
1641201340000|2022-01-03 09:15:40|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|12
1641201350000|2022-01-03 09:15:50|29.12|28.82|29.14|28.84|29.14|28.84|29.12|28.82|11
1641201360000|2022-01-03 09:16:00|29.13|28.83|29.14|28.84|29.15|28.85|29.13|28.83|4
1641201370000|2022-01-03 09:16:10|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641201380000|2022-01-03 09:16:20|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641201390000|2022-01-03 09:16:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|8
1641201400000|2022-01-03 09:16:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641201410000|2022-01-03 09:16:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641201420000|2022-01-03 09:17:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1641201430000|2022-01-03 09:17:10|29.07|28.77|29.05|28.75|29.08|28.78|29.05|28.75|9
1641201440000|2022-01-03 09:17:20|29.06|28.76|29.02|28.72|29.06|28.76|29.02|28.72|11
1641201450000|2022-01-03 09:17:30|29.03|28.73|28.89|28.59|29.03|28.73|28.89|28.59|13
1641201460000|2022-01-03 09:17:40|28.88|28.58|28.91|28.61|28.93|28.63|28.88|28.58|17
1641201470000|2022-01-03 09:17:50|28.92|28.62|28.94|28.64|28.95|28.65|28.91|28.61|10
1641201480000|2022-01-03 09:18:00|28.95|28.65|28.98|28.68|28.98|28.68|28.95|28.65|4
1641201490000|2022-01-03 09:18:10|28.97|28.67|28.99|28.69|28.99|28.69|28.96|28.66|11
1641201500000|2022-01-03 09:18:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1641201510000|2022-01-03 09:18:30|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|10
1641201520000|2022-01-03 09:18:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1641201530000|2022-01-03 09:18:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641201540000|2022-01-03 09:19:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|8
1641201550000|2022-01-03 09:19:10|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1641201560000|2022-01-03 09:19:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641201570000|2022-01-03 09:19:30|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1641201580000|2022-01-03 09:19:40|28.97|28.67|28.94|28.64|28.97|28.67|28.94|28.64|4
1641201590000|2022-01-03 09:19:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641201600000|2022-01-03 09:20:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641201610000|2022-01-03 09:20:10|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641201620000|2022-01-03 09:20:20|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|11
1641201630000|2022-01-03 09:20:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|16
1641201650000|2022-01-03 09:20:50|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|11
1641201660000|2022-01-03 09:21:00|28.96|28.66|28.97|28.67|28.98|28.68|28.96|28.66|9
1641201670000|2022-01-03 09:21:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641201680000|2022-01-03 09:21:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641201690000|2022-01-03 09:21:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1641201700000|2022-01-03 09:21:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1641201710000|2022-01-03 09:21:50|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641201720000|2022-01-03 09:22:00|29|28.7|29.02|28.72|29.02|28.72|29|28.7|5
1641201730000|2022-01-03 09:22:10|29.03|28.73|29.04|28.74|29.04|28.74|29.02|28.72|4
1641201740000|2022-01-03 09:22:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|10
1641201750000|2022-01-03 09:22:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|10
1641201770000|2022-01-03 09:22:50|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|8
1641201780000|2022-01-03 09:23:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641201790000|2022-01-03 09:23:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1641201820000|2022-01-03 09:23:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641201830000|2022-01-03 09:23:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|8
1641201840000|2022-01-03 09:24:00|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641201850000|2022-01-03 09:24:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641201860000|2022-01-03 09:24:20|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641201870000|2022-01-03 09:24:30|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1641201880000|2022-01-03 09:24:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641201890000|2022-01-03 09:24:50|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1641201900000|2022-01-03 09:25:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1641201920000|2022-01-03 09:25:20|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|3
1641201930000|2022-01-03 09:25:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1641201940000|2022-01-03 09:25:40|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|7
1641201950000|2022-01-03 09:25:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1641201960000|2022-01-03 09:26:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|12
1641201970000|2022-01-03 09:26:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641201980000|2022-01-03 09:26:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641201990000|2022-01-03 09:26:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641202010000|2022-01-03 09:26:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641202030000|2022-01-03 09:27:10|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1641202040000|2022-01-03 09:27:20|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641202070000|2022-01-03 09:27:50|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1641202080000|2022-01-03 09:28:00|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|3
1641202090000|2022-01-03 09:28:10|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|5
1641202100000|2022-01-03 09:28:20|28.97|28.67|28.96|28.66|28.98|28.68|28.96|28.66|6
1641202120000|2022-01-03 09:28:40|28.95|28.65|28.96|28.66|28.96|28.66|28.94|28.64|6
1641202130000|2022-01-03 09:28:50|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|6
1641202140000|2022-01-03 09:29:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641202150000|2022-01-03 09:29:10|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641202190000|2022-01-03 09:29:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641202200000|2022-01-03 09:30:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1641202210000|2022-01-03 09:30:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641202220000|2022-01-03 09:30:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641202230000|2022-01-03 09:30:30|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641202240000|2022-01-03 09:30:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1641202280000|2022-01-03 09:31:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641202290000|2022-01-03 09:31:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641202300000|2022-01-03 09:31:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1641202310000|2022-01-03 09:31:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|6
1641202330000|2022-01-03 09:32:10|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1641202340000|2022-01-03 09:32:20|29|28.7|29|28.7|29|28.7|28.99|28.69|9
1641202350000|2022-01-03 09:32:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|6
1641202360000|2022-01-03 09:32:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641202370000|2022-01-03 09:32:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641202380000|2022-01-03 09:33:00|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|7
1641202390000|2022-01-03 09:33:10|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641202400000|2022-01-03 09:33:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641202410000|2022-01-03 09:33:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|9
1641202420000|2022-01-03 09:33:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|9
1641202430000|2022-01-03 09:33:50|28.98|28.68|28.99|28.69|28.99|28.69|28.97|28.67|6
1641202440000|2022-01-03 09:34:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641202450000|2022-01-03 09:34:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641202460000|2022-01-03 09:34:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641202470000|2022-01-03 09:34:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641202480000|2022-01-03 09:34:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641202490000|2022-01-03 09:34:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1641202500000|2022-01-03 09:35:00|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|5
1641202510000|2022-01-03 09:35:10|28.98|28.68|28.99|28.69|28.99|28.69|28.97|28.67|4
1641202520000|2022-01-03 09:35:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|11
1641202570000|2022-01-03 09:36:10|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1641202580000|2022-01-03 09:36:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641202600000|2022-01-03 09:36:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641202610000|2022-01-03 09:36:50|28.96|28.66|28.95|28.65|28.97|28.67|28.95|28.65|4
1641202620000|2022-01-03 09:37:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641202630000|2022-01-03 09:37:10|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641202640000|2022-01-03 09:37:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641202650000|2022-01-03 09:37:30|28.93|28.63|28.94|28.64|28.94|28.64|28.92|28.62|14
1641202660000|2022-01-03 09:37:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|8
1641202670000|2022-01-03 09:37:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641202680000|2022-01-03 09:38:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1641202690000|2022-01-03 09:38:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641202700000|2022-01-03 09:38:20|28.93|28.63|28.92|28.62|28.94|28.64|28.92|28.62|4
1641202710000|2022-01-03 09:38:30|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|7
1641202720000|2022-01-03 09:38:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1641202730000|2022-01-03 09:38:50|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|6
1641202740000|2022-01-03 09:39:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641202750000|2022-01-03 09:39:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641202770000|2022-01-03 09:39:30|28.96|28.66|29|28.7|29.01|28.71|28.96|28.66|8
1641202780000|2022-01-03 09:39:40|29.01|28.71|29.01|28.71|29.02|28.72|29|28.7|8
1641202790000|2022-01-03 09:39:50|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1641202800000|2022-01-03 09:40:00|28.99|28.69|28.98|28.68|29|28.7|28.98|28.68|8
1641202830000|2022-01-03 09:40:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641202840000|2022-01-03 09:40:40|29|28.7|28.99|28.69|29|28.7|28.98|28.68|4
1641202850000|2022-01-03 09:40:50|29|28.7|29|28.7|29|28.7|29|28.7|1
1641202860000|2022-01-03 09:41:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1641202880000|2022-01-03 09:41:20|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1641202890000|2022-01-03 09:41:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1641202910000|2022-01-03 09:41:50|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|13
1641202920000|2022-01-03 09:42:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641202940000|2022-01-03 09:42:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641202950000|2022-01-03 09:42:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641202960000|2022-01-03 09:42:40|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1641202980000|2022-01-03 09:43:00|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|7
1641203000000|2022-01-03 09:43:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641203010000|2022-01-03 09:43:30|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641203050000|2022-01-03 09:44:10|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641203090000|2022-01-03 09:44:50|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|7
1641203100000|2022-01-03 09:45:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641203110000|2022-01-03 09:45:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1641203120000|2022-01-03 09:45:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641203130000|2022-01-03 09:45:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641203150000|2022-01-03 09:45:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641203160000|2022-01-03 09:46:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1641203170000|2022-01-03 09:46:10|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|7
1641203180000|2022-01-03 09:46:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|8
1641203190000|2022-01-03 09:46:30|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|9
1641203200000|2022-01-03 09:46:40|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|5
1641203210000|2022-01-03 09:46:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1641203220000|2022-01-03 09:47:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641203240000|2022-01-03 09:47:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641203250000|2022-01-03 09:47:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641203260000|2022-01-03 09:47:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641203270000|2022-01-03 09:47:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641203280000|2022-01-03 09:48:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641203290000|2022-01-03 09:48:10|28.95|28.65|28.94|28.64|28.96|28.66|28.94|28.64|8
1641203310000|2022-01-03 09:48:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641203340000|2022-01-03 09:49:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641203350000|2022-01-03 09:49:10|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641203360000|2022-01-03 09:49:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641203380000|2022-01-03 09:49:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641203390000|2022-01-03 09:49:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641203400000|2022-01-03 09:50:00|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641203410000|2022-01-03 09:50:10|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641203420000|2022-01-03 09:50:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641203430000|2022-01-03 09:50:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1641203440000|2022-01-03 09:50:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641203450000|2022-01-03 09:50:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641203460000|2022-01-03 09:51:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641203470000|2022-01-03 09:51:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641203480000|2022-01-03 09:51:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641203510000|2022-01-03 09:51:50|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|9
1641203520000|2022-01-03 09:52:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641203530000|2022-01-03 09:52:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|9
1641203550000|2022-01-03 09:52:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1641203570000|2022-01-03 09:52:50|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641203580000|2022-01-03 09:53:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641203590000|2022-01-03 09:53:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641203600000|2022-01-03 09:53:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641203620000|2022-01-03 09:53:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1641203630000|2022-01-03 09:53:50|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1641203640000|2022-01-03 09:54:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641203680000|2022-01-03 09:54:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641203700000|2022-01-03 09:55:00|28.98|28.68|29.02|28.72|29.02|28.72|28.97|28.67|3
1641203710000|2022-01-03 09:55:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641203720000|2022-01-03 09:55:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641203730000|2022-01-03 09:55:30|29|28.7|28.98|28.68|29|28.7|28.98|28.68|5
1641203740000|2022-01-03 09:55:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|8
1641203750000|2022-01-03 09:55:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641203760000|2022-01-03 09:56:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1641203770000|2022-01-03 09:56:10|29|28.7|29.02|28.72|29.02|28.72|29|28.7|2
1641203790000|2022-01-03 09:56:30|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641203800000|2022-01-03 09:56:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641203810000|2022-01-03 09:56:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641203820000|2022-01-03 09:57:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641203840000|2022-01-03 09:57:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641203850000|2022-01-03 09:57:30|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|6
1641203870000|2022-01-03 09:57:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|10
1641203880000|2022-01-03 09:58:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|6
1641203890000|2022-01-03 09:58:10|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|12
1641203900000|2022-01-03 09:58:20|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|11
1641203910000|2022-01-03 09:58:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641203990000|2022-01-03 09:59:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641204000000|2022-01-03 10:00:00|29.06|28.76|29.11|28.81|29.11|28.81|29.06|28.76|8
1641204010000|2022-01-03 10:00:10|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|5
1641204020000|2022-01-03 10:00:20|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|11
1641204030000|2022-01-03 10:00:30|29.13|28.83|29.11|28.81|29.14|28.84|29.11|28.81|9
1641204040000|2022-01-03 10:00:40|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641204050000|2022-01-03 10:00:50|29.11|28.81|29.09|28.79|29.11|28.81|29.09|28.79|3
1641204070000|2022-01-03 10:01:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641204100000|2022-01-03 10:01:40|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1641204110000|2022-01-03 10:01:50|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641204130000|2022-01-03 10:02:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641204140000|2022-01-03 10:02:20|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1641204160000|2022-01-03 10:02:40|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641204180000|2022-01-03 10:03:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641204210000|2022-01-03 10:03:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1641204220000|2022-01-03 10:03:40|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641204240000|2022-01-03 10:04:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641204260000|2022-01-03 10:04:20|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|3
1641204270000|2022-01-03 10:04:30|29.07|28.77|29.04|28.74|29.07|28.77|29.04|28.74|6
1641204290000|2022-01-03 10:04:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|5
1641204300000|2022-01-03 10:05:00|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|11
1641204310000|2022-01-03 10:05:10|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|5
1641204320000|2022-01-03 10:05:20|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641204330000|2022-01-03 10:05:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641204340000|2022-01-03 10:05:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641204350000|2022-01-03 10:05:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641204370000|2022-01-03 10:06:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641204380000|2022-01-03 10:06:20|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|6
1641204390000|2022-01-03 10:06:30|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641204400000|2022-01-03 10:06:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641204450000|2022-01-03 10:07:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641204460000|2022-01-03 10:07:40|29|28.7|29.02|28.72|29.02|28.72|29|28.7|5
1641204470000|2022-01-03 10:07:50|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|11
1641204480000|2022-01-03 10:08:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641204490000|2022-01-03 10:08:10|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|5
1641204500000|2022-01-03 10:08:20|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641204510000|2022-01-03 10:08:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641204520000|2022-01-03 10:08:40|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|3
1641204530000|2022-01-03 10:08:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641204540000|2022-01-03 10:09:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1641204550000|2022-01-03 10:09:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641204560000|2022-01-03 10:09:20|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641204570000|2022-01-03 10:09:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641204580000|2022-01-03 10:09:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641204600000|2022-01-03 10:10:00|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641204620000|2022-01-03 10:10:20|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1641204630000|2022-01-03 10:10:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|7
1641204640000|2022-01-03 10:10:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641204650000|2022-01-03 10:10:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641204660000|2022-01-03 10:11:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641204670000|2022-01-03 10:11:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641204680000|2022-01-03 10:11:20|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|3
1641204690000|2022-01-03 10:11:30|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641204700000|2022-01-03 10:11:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|8
1641204710000|2022-01-03 10:11:50|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1641204720000|2022-01-03 10:12:00|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641204750000|2022-01-03 10:12:30|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|6
1641204760000|2022-01-03 10:12:40|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641204770000|2022-01-03 10:12:50|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|6
1641204790000|2022-01-03 10:13:10|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1641204800000|2022-01-03 10:13:20|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|3
1641204810000|2022-01-03 10:13:30|29.11|28.81|29.11|28.81|29.12|28.82|29.1|28.8|7
1641204820000|2022-01-03 10:13:40|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|11
1641204830000|2022-01-03 10:13:50|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1641204840000|2022-01-03 10:14:00|29.12|28.82|29.11|28.81|29.12|28.82|29.1|28.8|4
1641204860000|2022-01-03 10:14:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641204880000|2022-01-03 10:14:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641204890000|2022-01-03 10:14:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641204900000|2022-01-03 10:15:00|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641204910000|2022-01-03 10:15:10|29.08|28.78|29.06|28.76|29.09|28.79|29.06|28.76|11
1641204920000|2022-01-03 10:15:20|29.05|28.75|29.05|28.75|29.06|28.76|29.04|28.74|9
1641204930000|2022-01-03 10:15:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|10
1641204940000|2022-01-03 10:15:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641204950000|2022-01-03 10:15:50|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|9
1641204970000|2022-01-03 10:16:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641204980000|2022-01-03 10:16:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641204990000|2022-01-03 10:16:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641205000000|2022-01-03 10:16:40|28.99|28.69|29.01|28.71|29.01|28.71|28.98|28.68|5
1641205010000|2022-01-03 10:16:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641205020000|2022-01-03 10:17:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1641205030000|2022-01-03 10:17:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641205050000|2022-01-03 10:17:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641205060000|2022-01-03 10:17:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1641205070000|2022-01-03 10:17:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|8
1641205080000|2022-01-03 10:18:00|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|15
1641205090000|2022-01-03 10:18:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|12
1641205100000|2022-01-03 10:18:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641205110000|2022-01-03 10:18:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1641205120000|2022-01-03 10:18:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1641205130000|2022-01-03 10:18:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641205140000|2022-01-03 10:19:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|11
1641205150000|2022-01-03 10:19:10|29.08|28.78|29.1|28.8|29.11|28.81|29.08|28.78|5
1641205160000|2022-01-03 10:19:20|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|8
1641205170000|2022-01-03 10:19:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|13
1641205180000|2022-01-03 10:19:40|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1641205190000|2022-01-03 10:19:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|16
1641205200000|2022-01-03 10:20:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1641205210000|2022-01-03 10:20:10|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|9
1641205220000|2022-01-03 10:20:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641205230000|2022-01-03 10:20:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641205240000|2022-01-03 10:20:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641205250000|2022-01-03 10:20:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641205260000|2022-01-03 10:21:00|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1641205270000|2022-01-03 10:21:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641205280000|2022-01-03 10:21:20|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|7
1641205290000|2022-01-03 10:21:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641205300000|2022-01-03 10:21:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641205310000|2022-01-03 10:21:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641205320000|2022-01-03 10:22:00|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|5
1641205330000|2022-01-03 10:22:10|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|9
1641205340000|2022-01-03 10:22:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641205350000|2022-01-03 10:22:30|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641205360000|2022-01-03 10:22:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641205370000|2022-01-03 10:22:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641205380000|2022-01-03 10:23:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641205390000|2022-01-03 10:23:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1641205400000|2022-01-03 10:23:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641205410000|2022-01-03 10:23:30|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641205420000|2022-01-03 10:23:40|29.02|28.72|29.03|28.73|29.04|28.74|29.02|28.72|5
1641205430000|2022-01-03 10:23:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641205450000|2022-01-03 10:24:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641205460000|2022-01-03 10:24:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|11
1641205470000|2022-01-03 10:24:30|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|5
1641205480000|2022-01-03 10:24:40|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|11
1641205490000|2022-01-03 10:24:50|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|7
1641205500000|2022-01-03 10:25:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641205510000|2022-01-03 10:25:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641205520000|2022-01-03 10:25:20|29.06|28.76|29.07|28.77|29.08|28.78|29.06|28.76|4
1641205530000|2022-01-03 10:25:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641205540000|2022-01-03 10:25:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1641205550000|2022-01-03 10:25:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1641205590000|2022-01-03 10:26:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1641205600000|2022-01-03 10:26:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1641205610000|2022-01-03 10:26:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|10
1641205620000|2022-01-03 10:27:00|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|11
1641205630000|2022-01-03 10:27:10|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641205640000|2022-01-03 10:27:20|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641205660000|2022-01-03 10:27:40|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641205670000|2022-01-03 10:27:50|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641205700000|2022-01-03 10:28:20|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|7
1641205710000|2022-01-03 10:28:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1641205730000|2022-01-03 10:28:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641205740000|2022-01-03 10:29:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1641205750000|2022-01-03 10:29:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641205760000|2022-01-03 10:29:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1641205770000|2022-01-03 10:29:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|11
1641205780000|2022-01-03 10:29:40|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|11
1641205790000|2022-01-03 10:29:50|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|11
1641205800000|2022-01-03 10:30:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|11
1641205820000|2022-01-03 10:30:20|29.09|28.79|29.08|28.78|29.1|28.8|29.08|28.78|4
1641205830000|2022-01-03 10:30:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1641205860000|2022-01-03 10:31:00|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641205880000|2022-01-03 10:31:20|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641205890000|2022-01-03 10:31:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641205900000|2022-01-03 10:31:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|5
1641205910000|2022-01-03 10:31:50|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|7
1641205920000|2022-01-03 10:32:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641205930000|2022-01-03 10:32:10|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|6
1641205950000|2022-01-03 10:32:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641205980000|2022-01-03 10:33:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1641205990000|2022-01-03 10:33:10|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|3
1641206000000|2022-01-03 10:33:20|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641206010000|2022-01-03 10:33:30|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641206030000|2022-01-03 10:33:50|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641206050000|2022-01-03 10:34:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641206060000|2022-01-03 10:34:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641206070000|2022-01-03 10:34:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641206080000|2022-01-03 10:34:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641206110000|2022-01-03 10:35:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641206130000|2022-01-03 10:35:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641206140000|2022-01-03 10:35:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641206160000|2022-01-03 10:36:00|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641206170000|2022-01-03 10:36:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641206210000|2022-01-03 10:36:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641206220000|2022-01-03 10:37:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1641206260000|2022-01-03 10:37:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641206270000|2022-01-03 10:37:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641206280000|2022-01-03 10:38:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641206300000|2022-01-03 10:38:20|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641206310000|2022-01-03 10:38:30|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641206320000|2022-01-03 10:38:40|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|6
1641206360000|2022-01-03 10:39:20|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641206380000|2022-01-03 10:39:40|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641206390000|2022-01-03 10:39:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641206400000|2022-01-03 10:40:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641206410000|2022-01-03 10:40:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641206420000|2022-01-03 10:40:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|11
1641206430000|2022-01-03 10:40:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1641206440000|2022-01-03 10:40:40|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|6
1641206450000|2022-01-03 10:40:50|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641206460000|2022-01-03 10:41:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641206470000|2022-01-03 10:41:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641206490000|2022-01-03 10:41:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641206510000|2022-01-03 10:41:50|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1641206530000|2022-01-03 10:42:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641206560000|2022-01-03 10:42:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641206590000|2022-01-03 10:43:10|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641206600000|2022-01-03 10:43:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641206610000|2022-01-03 10:43:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641206630000|2022-01-03 10:43:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641206640000|2022-01-03 10:44:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|10
1641206650000|2022-01-03 10:44:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|10
1641206660000|2022-01-03 10:44:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641206670000|2022-01-03 10:44:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|7
1641206680000|2022-01-03 10:44:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|12
1641206690000|2022-01-03 10:44:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|10
1641206700000|2022-01-03 10:45:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|8
1641206710000|2022-01-03 10:45:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|14
1641206720000|2022-01-03 10:45:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641206730000|2022-01-03 10:45:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641206760000|2022-01-03 10:46:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641206770000|2022-01-03 10:46:10|29.19|28.89|29.2|28.9|29.2|28.9|29.18|28.88|4
1641206780000|2022-01-03 10:46:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641206790000|2022-01-03 10:46:30|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641206800000|2022-01-03 10:46:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641206820000|2022-01-03 10:47:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641206830000|2022-01-03 10:47:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641206870000|2022-01-03 10:47:50|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|5
1641206880000|2022-01-03 10:48:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641206890000|2022-01-03 10:48:10|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641206910000|2022-01-03 10:48:30|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641206940000|2022-01-03 10:49:00|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|11
1641206950000|2022-01-03 10:49:10|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|11
1641207010000|2022-01-03 10:50:10|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|9
1641207020000|2022-01-03 10:50:20|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641207040000|2022-01-03 10:50:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207050000|2022-01-03 10:50:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|9
1641207070000|2022-01-03 10:51:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207100000|2022-01-03 10:51:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641207110000|2022-01-03 10:51:50|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|6
1641207140000|2022-01-03 10:52:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641207150000|2022-01-03 10:52:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641207160000|2022-01-03 10:52:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207170000|2022-01-03 10:52:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641207180000|2022-01-03 10:53:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207220000|2022-01-03 10:53:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641207230000|2022-01-03 10:53:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207240000|2022-01-03 10:54:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641207250000|2022-01-03 10:54:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207320000|2022-01-03 10:55:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641207340000|2022-01-03 10:55:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641207350000|2022-01-03 10:55:50|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641207360000|2022-01-03 10:56:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641207370000|2022-01-03 10:56:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641207380000|2022-01-03 10:56:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641207430000|2022-01-03 10:57:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641207440000|2022-01-03 10:57:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|11
1641207450000|2022-01-03 10:57:30|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641207500000|2022-01-03 10:58:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641207510000|2022-01-03 10:58:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641207530000|2022-01-03 10:58:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641207550000|2022-01-03 10:59:10|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641207560000|2022-01-03 10:59:20|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641207570000|2022-01-03 10:59:30|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641207580000|2022-01-03 10:59:40|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641207590000|2022-01-03 10:59:50|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|7
1641207600000|2022-01-03 11:00:00|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|3
1641207620000|2022-01-03 11:00:20|29.18|28.88|29.19|28.89|29.19|28.89|29.17|28.87|4
1641207640000|2022-01-03 11:00:40|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641207650000|2022-01-03 11:00:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641207660000|2022-01-03 11:01:00|29.2|28.9|29.24|28.94|29.24|28.94|29.2|28.9|5
1641207670000|2022-01-03 11:01:10|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641207680000|2022-01-03 11:01:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|6
1641207690000|2022-01-03 11:01:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641207700000|2022-01-03 11:01:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641207710000|2022-01-03 11:01:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641207720000|2022-01-03 11:02:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641207730000|2022-01-03 11:02:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641207750000|2022-01-03 11:02:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641207760000|2022-01-03 11:02:40|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641207780000|2022-01-03 11:03:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641207790000|2022-01-03 11:03:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641207800000|2022-01-03 11:03:20|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|9
1641207820000|2022-01-03 11:03:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641207830000|2022-01-03 11:03:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641207840000|2022-01-03 11:04:00|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641207850000|2022-01-03 11:04:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641207870000|2022-01-03 11:04:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641207890000|2022-01-03 11:04:50|29.24|28.94|29.31|29.01|29.31|29.01|29.24|28.94|6
1641207900000|2022-01-03 11:05:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|10
1641207910000|2022-01-03 11:05:10|29.3|29|29.3|29|29.31|29.01|29.3|29|11
1641207930000|2022-01-03 11:05:30|29.31|29.01|29.32|29.02|29.32|29.02|29.3|29|4
1641207940000|2022-01-03 11:05:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641207950000|2022-01-03 11:05:50|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641207960000|2022-01-03 11:06:00|29.31|29.01|29.27|28.97|29.31|29.01|29.27|28.97|8
1641207970000|2022-01-03 11:06:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641207980000|2022-01-03 11:06:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641207990000|2022-01-03 11:06:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641208020000|2022-01-03 11:07:00|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641208030000|2022-01-03 11:07:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641208040000|2022-01-03 11:07:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641208050000|2022-01-03 11:07:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641208060000|2022-01-03 11:07:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641208070000|2022-01-03 11:07:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641208080000|2022-01-03 11:08:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|9
1641208110000|2022-01-03 11:08:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641208120000|2022-01-03 11:08:40|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|4
1641208130000|2022-01-03 11:08:50|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641208140000|2022-01-03 11:09:00|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|11
1641208150000|2022-01-03 11:09:10|29.24|28.94|29.26|28.96|29.26|28.96|29.23|28.93|7
1641208170000|2022-01-03 11:09:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641208180000|2022-01-03 11:09:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641208190000|2022-01-03 11:09:50|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641208200000|2022-01-03 11:10:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|12
1641208250000|2022-01-03 11:10:50|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641208260000|2022-01-03 11:11:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641208270000|2022-01-03 11:11:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|6
1641208300000|2022-01-03 11:11:40|29.3|29|29.3|29|29.3|29|29.29|28.99|9
1641208310000|2022-01-03 11:11:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641208320000|2022-01-03 11:12:00|29.3|29|29.3|29|29.3|29|29.29|28.99|11
1641208330000|2022-01-03 11:12:10|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|9
1641208340000|2022-01-03 11:12:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641208350000|2022-01-03 11:12:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|14
1641208360000|2022-01-03 11:12:40|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641208380000|2022-01-03 11:13:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641208420000|2022-01-03 11:13:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641208430000|2022-01-03 11:13:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641208440000|2022-01-03 11:14:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641208450000|2022-01-03 11:14:10|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641208460000|2022-01-03 11:14:20|29.3|29|29.3|29|29.3|29|29.3|29|1
1641208470000|2022-01-03 11:14:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641208500000|2022-01-03 11:15:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641208510000|2022-01-03 11:15:10|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641208530000|2022-01-03 11:15:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641208540000|2022-01-03 11:15:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641208550000|2022-01-03 11:15:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|3
1641208560000|2022-01-03 11:16:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|8
1641208580000|2022-01-03 11:16:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641208610000|2022-01-03 11:16:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|5
1641208640000|2022-01-03 11:17:20|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641208650000|2022-01-03 11:17:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641208660000|2022-01-03 11:17:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641208670000|2022-01-03 11:17:50|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641208680000|2022-01-03 11:18:00|29.25|28.95|29.26|28.96|29.26|28.96|29.24|28.94|6
1641208690000|2022-01-03 11:18:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641208710000|2022-01-03 11:18:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641208720000|2022-01-03 11:18:40|29.26|28.96|29.27|28.97|29.28|28.98|29.26|28.96|4
1641208730000|2022-01-03 11:18:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641208760000|2022-01-03 11:19:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641208780000|2022-01-03 11:19:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641208790000|2022-01-03 11:19:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641208800000|2022-01-03 11:20:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641208870000|2022-01-03 11:21:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|6
1641208880000|2022-01-03 11:21:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641208890000|2022-01-03 11:21:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641208910000|2022-01-03 11:21:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|8
1641208920000|2022-01-03 11:22:00|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|13
1641208930000|2022-01-03 11:22:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641208940000|2022-01-03 11:22:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641208950000|2022-01-03 11:22:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641208960000|2022-01-03 11:22:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|7
1641208970000|2022-01-03 11:22:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|8
1641208980000|2022-01-03 11:23:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641208990000|2022-01-03 11:23:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641209000000|2022-01-03 11:23:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641209040000|2022-01-03 11:24:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641209070000|2022-01-03 11:24:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641209080000|2022-01-03 11:24:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641209090000|2022-01-03 11:24:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|7
1641209100000|2022-01-03 11:25:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641209110000|2022-01-03 11:25:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641209120000|2022-01-03 11:25:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|7
1641209130000|2022-01-03 11:25:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641209150000|2022-01-03 11:25:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641209180000|2022-01-03 11:26:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641209190000|2022-01-03 11:26:30|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641209210000|2022-01-03 11:26:50|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641209220000|2022-01-03 11:27:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|9
1641209280000|2022-01-03 11:28:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641209310000|2022-01-03 11:28:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641209320000|2022-01-03 11:28:40|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641209330000|2022-01-03 11:28:50|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641209340000|2022-01-03 11:29:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641209350000|2022-01-03 11:29:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641209370000|2022-01-03 11:29:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641209380000|2022-01-03 11:29:40|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641209390000|2022-01-03 11:29:50|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|5
1641209400000|2022-01-03 11:30:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641209410000|2022-01-03 11:30:10|29.28|28.98|29.27|28.97|29.29|28.99|29.27|28.97|6
1641209420000|2022-01-03 11:30:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641209430000|2022-01-03 11:30:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641209440000|2022-01-03 11:30:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641209460000|2022-01-03 11:31:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641209470000|2022-01-03 11:31:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|6
1641209480000|2022-01-03 11:31:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641209490000|2022-01-03 11:31:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641209500000|2022-01-03 11:31:40|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|7
1641209520000|2022-01-03 11:32:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641209540000|2022-01-03 11:32:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641209570000|2022-01-03 11:32:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641209580000|2022-01-03 11:33:00|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|9
1641209590000|2022-01-03 11:33:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641209600000|2022-01-03 11:33:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641209650000|2022-01-03 11:34:10|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|6
1641209660000|2022-01-03 11:34:20|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|9
1641209670000|2022-01-03 11:34:30|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|7
1641209680000|2022-01-03 11:34:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|7
1641209690000|2022-01-03 11:34:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641209700000|2022-01-03 11:35:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641209710000|2022-01-03 11:35:10|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641209720000|2022-01-03 11:35:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|18
1641209740000|2022-01-03 11:35:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641209790000|2022-01-03 11:36:30|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641209800000|2022-01-03 11:36:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641209810000|2022-01-03 11:36:50|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641209830000|2022-01-03 11:37:10|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641209860000|2022-01-03 11:37:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641209930000|2022-01-03 11:38:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|11
1641209940000|2022-01-03 11:39:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641209950000|2022-01-03 11:39:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1641209960000|2022-01-03 11:39:20|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|14
1641209990000|2022-01-03 11:39:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641210020000|2022-01-03 11:40:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641210030000|2022-01-03 11:40:30|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641210040000|2022-01-03 11:40:40|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641210060000|2022-01-03 11:41:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641210070000|2022-01-03 11:41:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641210080000|2022-01-03 11:41:20|29.18|28.88|29.22|28.92|29.22|28.92|29.18|28.88|8
1641210090000|2022-01-03 11:41:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641210100000|2022-01-03 11:41:40|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|9
1641210110000|2022-01-03 11:41:50|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|5
1641210120000|2022-01-03 11:42:00|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641210130000|2022-01-03 11:42:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641210140000|2022-01-03 11:42:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641210160000|2022-01-03 11:42:40|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|5
1641210170000|2022-01-03 11:42:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641210180000|2022-01-03 11:43:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641210190000|2022-01-03 11:43:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641210200000|2022-01-03 11:43:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641210210000|2022-01-03 11:43:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641210270000|2022-01-03 11:44:30|29.16|28.86|29.12|28.82|29.16|28.86|29.12|28.82|13
1641210280000|2022-01-03 11:44:40|29.13|28.83|29.15|28.85|29.15|28.85|29.11|28.81|7
1641210290000|2022-01-03 11:44:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641210300000|2022-01-03 11:45:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641210310000|2022-01-03 11:45:10|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|4
1641210350000|2022-01-03 11:45:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641210370000|2022-01-03 11:46:10|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641210380000|2022-01-03 11:46:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641210400000|2022-01-03 11:46:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641210410000|2022-01-03 11:46:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641210420000|2022-01-03 11:47:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641210430000|2022-01-03 11:47:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641210490000|2022-01-03 11:48:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641210500000|2022-01-03 11:48:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641210510000|2022-01-03 11:48:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641210530000|2022-01-03 11:48:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641210550000|2022-01-03 11:49:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641210570000|2022-01-03 11:49:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641210580000|2022-01-03 11:49:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641210630000|2022-01-03 11:50:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641210640000|2022-01-03 11:50:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641210660000|2022-01-03 11:51:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641210670000|2022-01-03 11:51:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|8
1641210680000|2022-01-03 11:51:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641210710000|2022-01-03 11:51:50|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641210750000|2022-01-03 11:52:30|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641210760000|2022-01-03 11:52:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641210780000|2022-01-03 11:53:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641210790000|2022-01-03 11:53:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641210810000|2022-01-03 11:53:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641210820000|2022-01-03 11:53:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641210830000|2022-01-03 11:53:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|9
1641210890000|2022-01-03 11:54:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641210900000|2022-01-03 11:55:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641210920000|2022-01-03 11:55:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641210930000|2022-01-03 11:55:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641210940000|2022-01-03 11:55:40|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641210950000|2022-01-03 11:55:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641210960000|2022-01-03 11:56:00|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|17
1641211000000|2022-01-03 11:56:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641211010000|2022-01-03 11:56:50|29.21|28.91|29.22|28.92|29.23|28.93|29.21|28.91|4
1641211020000|2022-01-03 11:57:00|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|3
1641211030000|2022-01-03 11:57:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641211080000|2022-01-03 11:58:00|29.23|28.93|29.22|28.92|29.24|28.94|29.21|28.91|9
1641211120000|2022-01-03 11:58:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641211200000|2022-01-03 12:00:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641211210000|2022-01-03 12:00:10|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641211230000|2022-01-03 12:00:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|7
1641211240000|2022-01-03 12:00:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|6
1641211250000|2022-01-03 12:00:50|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641211260000|2022-01-03 12:01:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641211270000|2022-01-03 12:01:10|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|6
1641211280000|2022-01-03 12:01:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641211310000|2022-01-03 12:01:50|29.15|28.85|29.16|28.86|29.17|28.87|29.15|28.85|4
1641211320000|2022-01-03 12:02:00|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|15
1641211330000|2022-01-03 12:02:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641211340000|2022-01-03 12:02:20|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|11
1641211350000|2022-01-03 12:02:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641211380000|2022-01-03 12:03:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641211420000|2022-01-03 12:03:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|9
1641211430000|2022-01-03 12:03:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641211440000|2022-01-03 12:04:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641211450000|2022-01-03 12:04:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641211460000|2022-01-03 12:04:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641211470000|2022-01-03 12:04:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641211480000|2022-01-03 12:04:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641211490000|2022-01-03 12:04:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|9
1641211510000|2022-01-03 12:05:10|29.15|28.85|29.14|28.84|29.15|28.85|29.13|28.83|3
1641211520000|2022-01-03 12:05:20|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|11
1641211530000|2022-01-03 12:05:30|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|7
1641211540000|2022-01-03 12:05:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641211550000|2022-01-03 12:05:50|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641211560000|2022-01-03 12:06:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641211570000|2022-01-03 12:06:10|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641211580000|2022-01-03 12:06:20|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|8
1641211600000|2022-01-03 12:06:40|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|13
1641211610000|2022-01-03 12:06:50|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641211620000|2022-01-03 12:07:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641211630000|2022-01-03 12:07:10|29.13|28.83|29.13|28.83|29.15|28.85|29.13|28.83|4
1641211640000|2022-01-03 12:07:20|29.15|28.85|29.16|28.86|29.16|28.86|29.14|28.84|3
1641211660000|2022-01-03 12:07:40|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641211670000|2022-01-03 12:07:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641211680000|2022-01-03 12:08:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641211700000|2022-01-03 12:08:20|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|3
1641211710000|2022-01-03 12:08:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641211720000|2022-01-03 12:08:40|29.16|28.86|29.2|28.9|29.2|28.9|29.16|28.86|5
1641211730000|2022-01-03 12:08:50|29.21|28.91|29.2|28.9|29.22|28.92|29.2|28.9|8
1641211740000|2022-01-03 12:09:00|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641211750000|2022-01-03 12:09:10|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|5
1641211760000|2022-01-03 12:09:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641211770000|2022-01-03 12:09:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641211780000|2022-01-03 12:09:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641211790000|2022-01-03 12:09:50|29.2|28.9|29.21|28.91|29.21|28.91|29.19|28.89|4
1641211800000|2022-01-03 12:10:00|29.2|28.9|29.19|28.89|29.21|28.91|29.19|28.89|6
1641211810000|2022-01-03 12:10:10|29.2|28.9|29.22|28.92|29.22|28.92|29.19|28.89|11
1641211820000|2022-01-03 12:10:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641211830000|2022-01-03 12:10:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641211840000|2022-01-03 12:10:40|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|7
1641211850000|2022-01-03 12:10:50|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641211860000|2022-01-03 12:11:00|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641211870000|2022-01-03 12:11:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641211890000|2022-01-03 12:11:30|29.21|28.91|29.2|28.9|29.21|28.91|29.19|28.89|10
1641211900000|2022-01-03 12:11:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641211910000|2022-01-03 12:11:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641211920000|2022-01-03 12:12:00|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|6
1641211930000|2022-01-03 12:12:10|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|7
1641211940000|2022-01-03 12:12:20|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|7
1641211950000|2022-01-03 12:12:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|7
1641211960000|2022-01-03 12:12:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641211970000|2022-01-03 12:12:50|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641211990000|2022-01-03 12:13:10|29.22|28.92|29.19|28.89|29.22|28.92|29.19|28.89|4
1641212000000|2022-01-03 12:13:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|12
1641212020000|2022-01-03 12:13:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|6
1641212030000|2022-01-03 12:13:50|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641212090000|2022-01-03 12:14:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641212110000|2022-01-03 12:15:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641212120000|2022-01-03 12:15:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641212130000|2022-01-03 12:15:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641212140000|2022-01-03 12:15:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641212150000|2022-01-03 12:15:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641212160000|2022-01-03 12:16:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641212190000|2022-01-03 12:16:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641212200000|2022-01-03 12:16:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641212210000|2022-01-03 12:16:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641212220000|2022-01-03 12:17:00|29.2|28.9|29.25|28.95|29.26|28.96|29.2|28.9|17
1641212230000|2022-01-03 12:17:10|29.26|28.96|29.26|28.96|29.27|28.97|29.25|28.95|9
1641212240000|2022-01-03 12:17:20|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641212250000|2022-01-03 12:17:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641212260000|2022-01-03 12:17:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|12
1641212270000|2022-01-03 12:17:50|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641212280000|2022-01-03 12:18:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|10
1641212290000|2022-01-03 12:18:10|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641212300000|2022-01-03 12:18:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|6
1641212310000|2022-01-03 12:18:30|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|11
1641212320000|2022-01-03 12:18:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641212330000|2022-01-03 12:18:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641212340000|2022-01-03 12:19:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|8
1641212350000|2022-01-03 12:19:10|29.23|28.93|29.23|28.93|29.24|28.94|29.22|28.92|7
1641212360000|2022-01-03 12:19:20|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641212390000|2022-01-03 12:19:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641212400000|2022-01-03 12:20:00|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|7
1641212410000|2022-01-03 12:20:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|8
1641212420000|2022-01-03 12:20:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641212430000|2022-01-03 12:20:30|29.2|28.9|29.2|28.9|29.21|28.91|29.19|28.89|13
1641212440000|2022-01-03 12:20:40|29.19|28.89|29.17|28.87|29.2|28.9|29.17|28.87|9
1641212450000|2022-01-03 12:20:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641212460000|2022-01-03 12:21:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641212480000|2022-01-03 12:21:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641212490000|2022-01-03 12:21:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641212500000|2022-01-03 12:21:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641212510000|2022-01-03 12:21:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641212520000|2022-01-03 12:22:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|10
1641212530000|2022-01-03 12:22:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641212540000|2022-01-03 12:22:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641212550000|2022-01-03 12:22:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641212560000|2022-01-03 12:22:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641212580000|2022-01-03 12:23:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641212610000|2022-01-03 12:23:30|29.2|28.9|29.21|28.91|29.21|28.91|29.19|28.89|4
1641212630000|2022-01-03 12:23:50|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|9
1641212640000|2022-01-03 12:24:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|6
1641212650000|2022-01-03 12:24:10|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|12
1641212660000|2022-01-03 12:24:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|10
1641212670000|2022-01-03 12:24:30|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|9
1641212680000|2022-01-03 12:24:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641212690000|2022-01-03 12:24:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|8
1641212700000|2022-01-03 12:25:00|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|5
1641212710000|2022-01-03 12:25:10|29.22|28.92|29.21|28.91|29.22|28.92|29.2|28.9|4
1641212720000|2022-01-03 12:25:20|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|10
1641212730000|2022-01-03 12:25:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641212750000|2022-01-03 12:25:50|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641212770000|2022-01-03 12:26:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641212780000|2022-01-03 12:26:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641212790000|2022-01-03 12:26:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641212800000|2022-01-03 12:26:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|4
1641212810000|2022-01-03 12:26:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641212820000|2022-01-03 12:27:00|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641212830000|2022-01-03 12:27:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|6
1641212840000|2022-01-03 12:27:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|10
1641212890000|2022-01-03 12:28:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641212900000|2022-01-03 12:28:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641212910000|2022-01-03 12:28:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641212920000|2022-01-03 12:28:40|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641212940000|2022-01-03 12:29:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641212960000|2022-01-03 12:29:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641212970000|2022-01-03 12:29:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641212980000|2022-01-03 12:29:40|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641212990000|2022-01-03 12:29:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641213030000|2022-01-03 12:30:30|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641213040000|2022-01-03 12:30:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641213050000|2022-01-03 12:30:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641213060000|2022-01-03 12:31:00|29.18|28.88|29.17|28.87|29.19|28.89|29.16|28.86|6
1641213070000|2022-01-03 12:31:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641213080000|2022-01-03 12:31:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641213090000|2022-01-03 12:31:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641213100000|2022-01-03 12:31:40|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|10
1641213110000|2022-01-03 12:31:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641213130000|2022-01-03 12:32:10|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641213140000|2022-01-03 12:32:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641213150000|2022-01-03 12:32:30|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641213160000|2022-01-03 12:32:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641213170000|2022-01-03 12:32:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641213180000|2022-01-03 12:33:00|29.17|28.87|29.16|28.86|29.18|28.88|29.16|28.86|6
1641213190000|2022-01-03 12:33:10|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641213200000|2022-01-03 12:33:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|11
1641213210000|2022-01-03 12:33:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|9
1641213220000|2022-01-03 12:33:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641213230000|2022-01-03 12:33:50|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|11
1641213270000|2022-01-03 12:34:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641213280000|2022-01-03 12:34:40|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|11
1641213290000|2022-01-03 12:34:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|9
1641213300000|2022-01-03 12:35:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641213330000|2022-01-03 12:35:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641213350000|2022-01-03 12:35:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641213370000|2022-01-03 12:36:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641213380000|2022-01-03 12:36:20|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|8
1641213390000|2022-01-03 12:36:30|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|8
1641213400000|2022-01-03 12:36:40|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641213480000|2022-01-03 12:38:00|29.15|28.85|29.13|28.83|29.15|28.85|29.12|28.82|5
1641213490000|2022-01-03 12:38:10|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|6
1641213500000|2022-01-03 12:38:20|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|3
1641213540000|2022-01-03 12:39:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641213550000|2022-01-03 12:39:10|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641213560000|2022-01-03 12:39:20|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641213590000|2022-01-03 12:39:50|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1641213600000|2022-01-03 12:40:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641213620000|2022-01-03 12:40:20|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|7
1641213650000|2022-01-03 12:40:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641213660000|2022-01-03 12:41:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|14
1641213670000|2022-01-03 12:41:10|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641213680000|2022-01-03 12:41:20|29.11|28.81|29.14|28.84|29.14|28.84|29.11|28.81|6
1641213690000|2022-01-03 12:41:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641213700000|2022-01-03 12:41:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641213710000|2022-01-03 12:41:50|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641213730000|2022-01-03 12:42:10|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641213740000|2022-01-03 12:42:20|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|9
1641213750000|2022-01-03 12:42:30|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641213770000|2022-01-03 12:42:50|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641213780000|2022-01-03 12:43:00|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641213790000|2022-01-03 12:43:10|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641213800000|2022-01-03 12:43:20|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|11
1641213810000|2022-01-03 12:43:30|29.15|28.85|29.15|28.85|29.16|28.86|29.14|28.84|5
1641213850000|2022-01-03 12:44:10|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641213870000|2022-01-03 12:44:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641213880000|2022-01-03 12:44:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641213900000|2022-01-03 12:45:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641213910000|2022-01-03 12:45:10|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|5
1641213920000|2022-01-03 12:45:20|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641213930000|2022-01-03 12:45:30|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|11
1641213940000|2022-01-03 12:45:40|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641213950000|2022-01-03 12:45:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641213960000|2022-01-03 12:46:00|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|8
1641213970000|2022-01-03 12:46:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641213990000|2022-01-03 12:46:30|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641214000000|2022-01-03 12:46:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641214010000|2022-01-03 12:46:50|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1641214020000|2022-01-03 12:47:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641214040000|2022-01-03 12:47:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641214070000|2022-01-03 12:47:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641214080000|2022-01-03 12:48:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641214090000|2022-01-03 12:48:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|6
1641214100000|2022-01-03 12:48:20|29.09|28.79|29.1|28.8|29.11|28.81|29.09|28.79|8
1641214110000|2022-01-03 12:48:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1641214120000|2022-01-03 12:48:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641214130000|2022-01-03 12:48:50|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|7
1641214140000|2022-01-03 12:49:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1641214150000|2022-01-03 12:49:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1641214160000|2022-01-03 12:49:20|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1641214170000|2022-01-03 12:49:30|29.09|28.79|29.08|28.78|29.1|28.8|29.08|28.78|6
1641214180000|2022-01-03 12:49:40|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|3
1641214190000|2022-01-03 12:49:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641214210000|2022-01-03 12:50:10|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|5
1641214220000|2022-01-03 12:50:20|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641214230000|2022-01-03 12:50:30|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641214240000|2022-01-03 12:50:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|13
1641214280000|2022-01-03 12:51:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641214310000|2022-01-03 12:51:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641214320000|2022-01-03 12:52:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|12
1641214330000|2022-01-03 12:52:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1641214340000|2022-01-03 12:52:20|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641214370000|2022-01-03 12:52:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1641214380000|2022-01-03 12:53:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|7
1641214390000|2022-01-03 12:53:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641214400000|2022-01-03 12:53:20|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641214410000|2022-01-03 12:53:30|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|7
1641214460000|2022-01-03 12:54:20|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1641214470000|2022-01-03 12:54:30|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641214480000|2022-01-03 12:54:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|8
1641214490000|2022-01-03 12:54:50|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|6
1641214590000|2022-01-03 12:56:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641214610000|2022-01-03 12:56:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|10
1641214620000|2022-01-03 12:57:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641214650000|2022-01-03 12:57:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641214680000|2022-01-03 12:58:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|10
1641214710000|2022-01-03 12:58:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|10
1641214760000|2022-01-03 12:59:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1641214770000|2022-01-03 12:59:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641214790000|2022-01-03 12:59:50|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|7
1641214810000|2022-01-03 13:00:10|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641214820000|2022-01-03 13:00:20|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|2
1641214830000|2022-01-03 13:00:30|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641214840000|2022-01-03 13:00:40|29.13|28.83|29.15|28.85|29.15|28.85|29.13|28.83|11
1641214850000|2022-01-03 13:00:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641214880000|2022-01-03 13:01:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641214890000|2022-01-03 13:01:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641214900000|2022-01-03 13:01:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641214910000|2022-01-03 13:01:50|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|3
1641214920000|2022-01-03 13:02:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|9
1641214930000|2022-01-03 13:02:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641214940000|2022-01-03 13:02:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641214950000|2022-01-03 13:02:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|7
1641214990000|2022-01-03 13:03:10|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641215000000|2022-01-03 13:03:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641215010000|2022-01-03 13:03:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641215020000|2022-01-03 13:03:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641215030000|2022-01-03 13:03:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641215050000|2022-01-03 13:04:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641215070000|2022-01-03 13:04:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641215080000|2022-01-03 13:04:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641215120000|2022-01-03 13:05:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641215220000|2022-01-03 13:07:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641215230000|2022-01-03 13:07:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641215240000|2022-01-03 13:07:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641215250000|2022-01-03 13:07:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|9
1641215260000|2022-01-03 13:07:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641215270000|2022-01-03 13:07:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|10
1641215280000|2022-01-03 13:08:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|13
1641215290000|2022-01-03 13:08:10|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|5
1641215310000|2022-01-03 13:08:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641215330000|2022-01-03 13:08:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|13
1641215360000|2022-01-03 13:09:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641215370000|2022-01-03 13:09:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|8
1641215380000|2022-01-03 13:09:40|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|7
1641215390000|2022-01-03 13:09:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641215400000|2022-01-03 13:10:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641215420000|2022-01-03 13:10:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641215430000|2022-01-03 13:10:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641215440000|2022-01-03 13:10:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641215450000|2022-01-03 13:10:50|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641215460000|2022-01-03 13:11:00|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|7
1641215470000|2022-01-03 13:11:10|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|7
1641215480000|2022-01-03 13:11:20|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641215520000|2022-01-03 13:12:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641215550000|2022-01-03 13:12:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641215560000|2022-01-03 13:12:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641215570000|2022-01-03 13:12:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641215580000|2022-01-03 13:13:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641215600000|2022-01-03 13:13:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641215610000|2022-01-03 13:13:30|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|7
1641215620000|2022-01-03 13:13:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641215630000|2022-01-03 13:13:50|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641215680000|2022-01-03 13:14:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641215690000|2022-01-03 13:14:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641215700000|2022-01-03 13:15:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|9
1641215710000|2022-01-03 13:15:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|8
1641215720000|2022-01-03 13:15:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641215730000|2022-01-03 13:15:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641215760000|2022-01-03 13:16:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641215770000|2022-01-03 13:16:10|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|3
1641215780000|2022-01-03 13:16:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641215790000|2022-01-03 13:16:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641215800000|2022-01-03 13:16:40|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641215820000|2022-01-03 13:17:00|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641215830000|2022-01-03 13:17:10|29.3|29|29.31|29.01|29.33|29.03|29.3|29|8
1641215850000|2022-01-03 13:17:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641215860000|2022-01-03 13:17:40|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|4
1641215870000|2022-01-03 13:17:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641215890000|2022-01-03 13:18:10|29.34|29.04|29.35|29.05|29.35|29.05|29.33|29.03|6
1641215900000|2022-01-03 13:18:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641215910000|2022-01-03 13:18:30|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641215920000|2022-01-03 13:18:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641215930000|2022-01-03 13:18:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|6
1641215960000|2022-01-03 13:19:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641215970000|2022-01-03 13:19:30|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|3
1641216000000|2022-01-03 13:20:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641216010000|2022-01-03 13:20:10|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641216020000|2022-01-03 13:20:20|29.29|28.99|29.29|28.99|29.3|29|29.28|28.98|5
1641216080000|2022-01-03 13:21:20|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641216110000|2022-01-03 13:21:50|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|7
1641216130000|2022-01-03 13:22:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641216140000|2022-01-03 13:22:20|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641216150000|2022-01-03 13:22:30|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641216160000|2022-01-03 13:22:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641216180000|2022-01-03 13:23:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641216190000|2022-01-03 13:23:10|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641216200000|2022-01-03 13:23:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641216210000|2022-01-03 13:23:30|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|8
1641216220000|2022-01-03 13:23:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|13
1641216230000|2022-01-03 13:23:50|29.37|29.07|29.38|29.08|29.39|29.09|29.37|29.07|4
1641216240000|2022-01-03 13:24:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641216250000|2022-01-03 13:24:10|29.38|29.08|29.39|29.09|29.4|29.1|29.38|29.08|6
1641216260000|2022-01-03 13:24:20|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641216290000|2022-01-03 13:24:50|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|8
1641216300000|2022-01-03 13:25:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|4
1641216310000|2022-01-03 13:25:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641216320000|2022-01-03 13:25:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641216330000|2022-01-03 13:25:30|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|10
1641216340000|2022-01-03 13:25:40|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|7
1641216350000|2022-01-03 13:25:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641216360000|2022-01-03 13:26:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|9
1641216370000|2022-01-03 13:26:10|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|5
1641216380000|2022-01-03 13:26:20|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|6
1641216390000|2022-01-03 13:26:30|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641216420000|2022-01-03 13:27:00|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641216450000|2022-01-03 13:27:30|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|15
1641216460000|2022-01-03 13:27:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|8
1641216470000|2022-01-03 13:27:50|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|4
1641216480000|2022-01-03 13:28:00|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641216490000|2022-01-03 13:28:10|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641216520000|2022-01-03 13:28:40|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|5
1641216530000|2022-01-03 13:28:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|11
1641216540000|2022-01-03 13:29:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641216550000|2022-01-03 13:29:10|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641216560000|2022-01-03 13:29:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|10
1641216570000|2022-01-03 13:29:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641216580000|2022-01-03 13:29:40|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|5
1641216590000|2022-01-03 13:29:50|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641216600000|2022-01-03 13:30:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641216630000|2022-01-03 13:30:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641216660000|2022-01-03 13:31:00|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|6
1641216670000|2022-01-03 13:31:10|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641216680000|2022-01-03 13:31:20|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641216690000|2022-01-03 13:31:30|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|6
1641216700000|2022-01-03 13:31:40|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641216710000|2022-01-03 13:31:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641216740000|2022-01-03 13:32:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641216750000|2022-01-03 13:32:30|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641216760000|2022-01-03 13:32:40|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641216770000|2022-01-03 13:32:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|8
1641216780000|2022-01-03 13:33:00|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|8
1641216790000|2022-01-03 13:33:10|29.44|29.14|29.4|29.1|29.44|29.14|29.4|29.1|4
1641216810000|2022-01-03 13:33:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641216830000|2022-01-03 13:33:50|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641216840000|2022-01-03 13:34:00|29.37|29.07|29.34|29.04|29.38|29.08|29.33|29.03|11
1641216850000|2022-01-03 13:34:10|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|5
1641216860000|2022-01-03 13:34:20|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|5
1641216870000|2022-01-03 13:34:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641216880000|2022-01-03 13:34:40|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|6
1641216890000|2022-01-03 13:34:50|29.34|29.04|29.37|29.07|29.37|29.07|29.34|29.04|4
1641216900000|2022-01-03 13:35:00|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641216910000|2022-01-03 13:35:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641216920000|2022-01-03 13:35:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641216930000|2022-01-03 13:35:30|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|8
1641216940000|2022-01-03 13:35:40|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|11
1641216950000|2022-01-03 13:35:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641216960000|2022-01-03 13:36:00|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|5
1641216980000|2022-01-03 13:36:20|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641217020000|2022-01-03 13:37:00|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641217030000|2022-01-03 13:37:10|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|11
1641217040000|2022-01-03 13:37:20|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|8
1641217050000|2022-01-03 13:37:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|8
1641217070000|2022-01-03 13:37:50|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641217080000|2022-01-03 13:38:00|29.38|29.08|29.39|29.09|29.39|29.09|29.37|29.07|6
1641217090000|2022-01-03 13:38:10|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641217100000|2022-01-03 13:38:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641217110000|2022-01-03 13:38:30|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|3
1641217120000|2022-01-03 13:38:40|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|11
1641217160000|2022-01-03 13:39:20|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|7
1641217170000|2022-01-03 13:39:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|20
1641217180000|2022-01-03 13:39:40|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641217200000|2022-01-03 13:40:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641217210000|2022-01-03 13:40:10|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641217220000|2022-01-03 13:40:20|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|4
1641217240000|2022-01-03 13:40:40|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641217250000|2022-01-03 13:40:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|6
1641217260000|2022-01-03 13:41:00|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|6
1641217270000|2022-01-03 13:41:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641217290000|2022-01-03 13:41:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641217310000|2022-01-03 13:41:50|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|4
1641217320000|2022-01-03 13:42:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641217330000|2022-01-03 13:42:10|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641217340000|2022-01-03 13:42:20|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641217350000|2022-01-03 13:42:30|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|6
1641217410000|2022-01-03 13:43:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641217420000|2022-01-03 13:43:40|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|8
1641217450000|2022-01-03 13:44:10|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|11
1641217460000|2022-01-03 13:44:20|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641217470000|2022-01-03 13:44:30|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641217480000|2022-01-03 13:44:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|4
1641217490000|2022-01-03 13:44:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641217500000|2022-01-03 13:45:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641217510000|2022-01-03 13:45:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641217540000|2022-01-03 13:45:40|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641217580000|2022-01-03 13:46:20|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|4
1641217590000|2022-01-03 13:46:30|29.43|29.13|29.46|29.16|29.46|29.16|29.43|29.13|3
1641217600000|2022-01-03 13:46:40|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641217630000|2022-01-03 13:47:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641217640000|2022-01-03 13:47:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641217650000|2022-01-03 13:47:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|6
1641217660000|2022-01-03 13:47:40|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641217750000|2022-01-03 13:49:10|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641217780000|2022-01-03 13:49:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641217790000|2022-01-03 13:49:50|29.46|29.16|29.45|29.15|29.46|29.16|29.44|29.14|6
1641217800000|2022-01-03 13:50:00|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|10
1641217810000|2022-01-03 13:50:10|29.44|29.14|29.43|29.13|29.45|29.15|29.43|29.13|4
1641217820000|2022-01-03 13:50:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|8
1641217840000|2022-01-03 13:50:40|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641217870000|2022-01-03 13:51:10|29.43|29.13|29.44|29.14|29.45|29.15|29.43|29.13|4
1641217880000|2022-01-03 13:51:20|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641217890000|2022-01-03 13:51:30|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|10
1641217900000|2022-01-03 13:51:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|5
1641217910000|2022-01-03 13:51:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641217920000|2022-01-03 13:52:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|8
1641217930000|2022-01-03 13:52:10|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|8
1641217960000|2022-01-03 13:52:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641217990000|2022-01-03 13:53:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641218000000|2022-01-03 13:53:20|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|7
1641218010000|2022-01-03 13:53:30|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641218020000|2022-01-03 13:53:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|10
1641218030000|2022-01-03 13:53:50|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641218050000|2022-01-03 13:54:10|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|5
1641218060000|2022-01-03 13:54:20|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|4
1641218070000|2022-01-03 13:54:30|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|13
1641218080000|2022-01-03 13:54:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641218090000|2022-01-03 13:54:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641218100000|2022-01-03 13:55:00|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641218110000|2022-01-03 13:55:10|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641218120000|2022-01-03 13:55:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641218140000|2022-01-03 13:55:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641218150000|2022-01-03 13:55:50|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641218160000|2022-01-03 13:56:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641218190000|2022-01-03 13:56:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641218210000|2022-01-03 13:56:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641218220000|2022-01-03 13:57:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|6
1641218230000|2022-01-03 13:57:10|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|14
1641218240000|2022-01-03 13:57:20|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|9
1641218250000|2022-01-03 13:57:30|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|10
1641218260000|2022-01-03 13:57:40|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|9
1641218270000|2022-01-03 13:57:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641218290000|2022-01-03 13:58:10|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641218300000|2022-01-03 13:58:20|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|17
1641218310000|2022-01-03 13:58:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641218320000|2022-01-03 13:58:40|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641218330000|2022-01-03 13:58:50|29.42|29.12|29.4|29.1|29.43|29.13|29.4|29.1|7
1641218340000|2022-01-03 13:59:00|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641218350000|2022-01-03 13:59:10|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|9
1641218360000|2022-01-03 13:59:20|29.39|29.09|29.42|29.12|29.42|29.12|29.39|29.09|8
1641218370000|2022-01-03 13:59:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641218380000|2022-01-03 13:59:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641218390000|2022-01-03 13:59:50|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641218400000|2022-01-03 14:00:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641218410000|2022-01-03 14:00:10|29.38|29.08|29.39|29.09|29.39|29.09|29.37|29.07|10
1641218420000|2022-01-03 14:00:20|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|9
1641218430000|2022-01-03 14:00:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641218440000|2022-01-03 14:00:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641218450000|2022-01-03 14:00:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|8
1641218460000|2022-01-03 14:01:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641218510000|2022-01-03 14:01:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641218520000|2022-01-03 14:02:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641218550000|2022-01-03 14:02:30|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|3
1641218570000|2022-01-03 14:02:50|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641218590000|2022-01-03 14:03:10|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641218600000|2022-01-03 14:03:20|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641218610000|2022-01-03 14:03:30|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|6
1641218620000|2022-01-03 14:03:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641218630000|2022-01-03 14:03:50|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641218640000|2022-01-03 14:04:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641218660000|2022-01-03 14:04:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641218680000|2022-01-03 14:04:40|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641218690000|2022-01-03 14:04:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641218700000|2022-01-03 14:05:00|29.41|29.11|29.4|29.1|29.41|29.11|29.39|29.09|8
1641218720000|2022-01-03 14:05:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|10
1641218730000|2022-01-03 14:05:30|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|9
1641218750000|2022-01-03 14:05:50|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641218760000|2022-01-03 14:06:00|29.36|29.06|29.35|29.05|29.37|29.07|29.34|29.04|7
1641218770000|2022-01-03 14:06:10|29.36|29.06|29.33|29.03|29.36|29.06|29.32|29.02|8
1641218780000|2022-01-03 14:06:20|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|5
1641218790000|2022-01-03 14:06:30|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|9
1641218810000|2022-01-03 14:06:50|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641218840000|2022-01-03 14:07:20|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|11
1641218850000|2022-01-03 14:07:30|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|12
1641218870000|2022-01-03 14:07:50|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641218880000|2022-01-03 14:08:00|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|7
1641218890000|2022-01-03 14:08:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641218900000|2022-01-03 14:08:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|4
1641218910000|2022-01-03 14:08:30|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641218920000|2022-01-03 14:08:40|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641218930000|2022-01-03 14:08:50|29.32|29.02|29.32|29.02|29.33|29.03|29.31|29.01|11
1641218940000|2022-01-03 14:09:00|29.33|29.03|29.28|28.98|29.33|29.03|29.27|28.97|13
1641218950000|2022-01-03 14:09:10|29.29|28.99|29.31|29.01|29.31|29.01|29.28|28.98|4
1641218960000|2022-01-03 14:09:20|29.32|29.02|29.34|29.04|29.34|29.04|29.31|29.01|5
1641218970000|2022-01-03 14:09:30|29.35|29.05|29.36|29.06|29.36|29.06|29.34|29.04|4
1641218980000|2022-01-03 14:09:40|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|11
1641218990000|2022-01-03 14:09:50|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641219010000|2022-01-03 14:10:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641219020000|2022-01-03 14:10:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641219060000|2022-01-03 14:11:00|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|5
1641219070000|2022-01-03 14:11:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641219080000|2022-01-03 14:11:20|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|8
1641219090000|2022-01-03 14:11:30|29.41|29.11|29.4|29.1|29.41|29.11|29.39|29.09|6
1641219100000|2022-01-03 14:11:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641219110000|2022-01-03 14:11:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219120000|2022-01-03 14:12:00|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641219160000|2022-01-03 14:12:40|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|9
1641219170000|2022-01-03 14:12:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|3
1641219180000|2022-01-03 14:13:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|12
1641219190000|2022-01-03 14:13:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641219200000|2022-01-03 14:13:20|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|5
1641219210000|2022-01-03 14:13:30|29.42|29.12|29.42|29.12|29.42|29.12|29.4|29.1|10
1641219230000|2022-01-03 14:13:50|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641219240000|2022-01-03 14:14:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219250000|2022-01-03 14:14:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641219270000|2022-01-03 14:14:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641219280000|2022-01-03 14:14:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641219290000|2022-01-03 14:14:50|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641219300000|2022-01-03 14:15:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|10
1641219310000|2022-01-03 14:15:10|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641219320000|2022-01-03 14:15:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641219330000|2022-01-03 14:15:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641219340000|2022-01-03 14:15:40|29.34|29.04|29.34|29.04|29.35|29.05|29.32|29.02|10
1641219350000|2022-01-03 14:15:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|9
1641219360000|2022-01-03 14:16:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|8
1641219370000|2022-01-03 14:16:10|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641219380000|2022-01-03 14:16:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641219390000|2022-01-03 14:16:30|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641219400000|2022-01-03 14:16:40|29.38|29.08|29.39|29.09|29.4|29.1|29.37|29.07|10
1641219410000|2022-01-03 14:16:50|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641219430000|2022-01-03 14:17:10|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641219440000|2022-01-03 14:17:20|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219450000|2022-01-03 14:17:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641219470000|2022-01-03 14:17:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641219480000|2022-01-03 14:18:00|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|7
1641219490000|2022-01-03 14:18:10|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641219500000|2022-01-03 14:18:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641219510000|2022-01-03 14:18:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641219520000|2022-01-03 14:18:40|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641219540000|2022-01-03 14:19:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641219550000|2022-01-03 14:19:10|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641219560000|2022-01-03 14:19:20|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219580000|2022-01-03 14:19:40|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641219590000|2022-01-03 14:19:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641219600000|2022-01-03 14:20:00|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|4
1641219700000|2022-01-03 14:21:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641219710000|2022-01-03 14:21:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641219720000|2022-01-03 14:22:00|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641219730000|2022-01-03 14:22:10|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641219740000|2022-01-03 14:22:20|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|4
1641219750000|2022-01-03 14:22:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219760000|2022-01-03 14:22:40|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641219770000|2022-01-03 14:22:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641219810000|2022-01-03 14:23:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641219820000|2022-01-03 14:23:40|29.39|29.09|29.39|29.09|29.41|29.11|29.39|29.09|5
1641219830000|2022-01-03 14:23:50|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641219850000|2022-01-03 14:24:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641219860000|2022-01-03 14:24:20|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|5
1641219870000|2022-01-03 14:24:30|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|5
1641219880000|2022-01-03 14:24:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641219890000|2022-01-03 14:24:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641219900000|2022-01-03 14:25:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641219910000|2022-01-03 14:25:10|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|7
1641219920000|2022-01-03 14:25:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|6
1641219930000|2022-01-03 14:25:30|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641219940000|2022-01-03 14:25:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641219950000|2022-01-03 14:25:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641219960000|2022-01-03 14:26:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641219970000|2022-01-03 14:26:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641219980000|2022-01-03 14:26:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641219990000|2022-01-03 14:26:30|29.42|29.12|29.43|29.13|29.44|29.14|29.42|29.12|7
1641220000000|2022-01-03 14:26:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641220030000|2022-01-03 14:27:10|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641220040000|2022-01-03 14:27:20|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|7
1641220050000|2022-01-03 14:27:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641220060000|2022-01-03 14:27:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641220070000|2022-01-03 14:27:50|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|10
1641220080000|2022-01-03 14:28:00|29.46|29.16|29.45|29.15|29.46|29.16|29.44|29.14|4
1641220090000|2022-01-03 14:28:10|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641220100000|2022-01-03 14:28:20|29.43|29.13|29.43|29.13|29.44|29.14|29.42|29.12|10
1641220120000|2022-01-03 14:28:40|29.44|29.14|29.42|29.12|29.44|29.14|29.42|29.12|5
1641220130000|2022-01-03 14:28:50|29.43|29.13|29.44|29.14|29.44|29.14|29.42|29.12|3
1641220140000|2022-01-03 14:29:00|29.43|29.13|29.42|29.12|29.44|29.14|29.42|29.12|6
1641220150000|2022-01-03 14:29:10|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|4
1641220170000|2022-01-03 14:29:30|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|3
1641220180000|2022-01-03 14:29:40|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|6
1641220200000|2022-01-03 14:30:00|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641220210000|2022-01-03 14:30:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|6
1641220220000|2022-01-03 14:30:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641220230000|2022-01-03 14:30:30|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|5
1641220240000|2022-01-03 14:30:40|29.45|29.15|29.47|29.17|29.47|29.17|29.45|29.15|5
1641220250000|2022-01-03 14:30:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641220260000|2022-01-03 14:31:00|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|7
1641220270000|2022-01-03 14:31:10|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641220280000|2022-01-03 14:31:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641220310000|2022-01-03 14:31:50|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|7
1641220320000|2022-01-03 14:32:00|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641220330000|2022-01-03 14:32:10|29.48|29.18|29.48|29.18|29.49|29.19|29.47|29.17|21
1641220340000|2022-01-03 14:32:20|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|5
1641220380000|2022-01-03 14:33:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|8
1641220390000|2022-01-03 14:33:10|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641220410000|2022-01-03 14:33:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|4
1641220420000|2022-01-03 14:33:40|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|9
1641220430000|2022-01-03 14:33:50|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|5
1641220440000|2022-01-03 14:34:00|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641220480000|2022-01-03 14:34:40|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|4
1641220500000|2022-01-03 14:35:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641220510000|2022-01-03 14:35:10|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|10
1641220520000|2022-01-03 14:35:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641220530000|2022-01-03 14:35:30|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|5
1641220540000|2022-01-03 14:35:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641220550000|2022-01-03 14:35:50|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|4
1641220560000|2022-01-03 14:36:00|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641220570000|2022-01-03 14:36:10|29.5|29.2|29.55|29.25|29.55|29.25|29.5|29.2|5
1641220580000|2022-01-03 14:36:20|29.54|29.24|29.62|29.32|29.63|29.33|29.54|29.24|9
1641220590000|2022-01-03 14:36:30|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|4
1641220600000|2022-01-03 14:36:40|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|2
1641220610000|2022-01-03 14:36:50|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|6
1641220620000|2022-01-03 14:37:00|29.61|29.31|29.61|29.31|29.62|29.32|29.6|29.3|5
1641220630000|2022-01-03 14:37:10|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|6
1641220640000|2022-01-03 14:37:20|29.62|29.32|29.62|29.32|29.62|29.32|29.61|29.31|7
1641220650000|2022-01-03 14:37:30|29.61|29.31|29.61|29.31|29.62|29.32|29.61|29.31|5
1641220660000|2022-01-03 14:37:40|29.6|29.3|29.55|29.25|29.61|29.31|29.55|29.25|18
1641220670000|2022-01-03 14:37:50|29.56|29.26|29.56|29.26|29.57|29.27|29.55|29.25|11
1641220680000|2022-01-03 14:38:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|3
1641220690000|2022-01-03 14:38:10|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|2
1641220700000|2022-01-03 14:38:20|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641220710000|2022-01-03 14:38:30|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|4
1641220720000|2022-01-03 14:38:40|29.57|29.27|29.56|29.26|29.57|29.27|29.55|29.25|10
1641220730000|2022-01-03 14:38:50|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|4
1641220750000|2022-01-03 14:39:10|29.55|29.25|29.55|29.25|29.56|29.26|29.54|29.24|7
1641220760000|2022-01-03 14:39:20|29.54|29.24|29.53|29.23|29.55|29.25|29.53|29.23|12
1641220770000|2022-01-03 14:39:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|6
1641220780000|2022-01-03 14:39:40|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|3
1641220790000|2022-01-03 14:39:50|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641220820000|2022-01-03 14:40:20|29.55|29.25|29.56|29.26|29.56|29.26|29.54|29.24|4
1641220830000|2022-01-03 14:40:30|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641220840000|2022-01-03 14:40:40|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|11
1641220850000|2022-01-03 14:40:50|29.55|29.25|29.53|29.23|29.55|29.25|29.52|29.22|7
1641220860000|2022-01-03 14:41:00|29.54|29.24|29.52|29.22|29.54|29.24|29.52|29.22|5
1641220870000|2022-01-03 14:41:10|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|5
1641220880000|2022-01-03 14:41:20|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641220890000|2022-01-03 14:41:30|29.54|29.24|29.63|29.33|29.63|29.33|29.54|29.24|9
1641220900000|2022-01-03 14:41:40|29.62|29.32|29.64|29.34|29.64|29.34|29.62|29.32|5
1641220910000|2022-01-03 14:41:50|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|6
1641220920000|2022-01-03 14:42:00|29.67|29.37|29.67|29.37|29.67|29.37|29.66|29.36|3
1641220930000|2022-01-03 14:42:10|29.66|29.36|29.67|29.37|29.68|29.38|29.66|29.36|8
1641220940000|2022-01-03 14:42:20|29.66|29.36|29.66|29.36|29.66|29.36|29.65|29.35|3
1641220950000|2022-01-03 14:42:30|29.67|29.37|29.68|29.38|29.68|29.38|29.66|29.36|19
1641220960000|2022-01-03 14:42:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|1
1641220970000|2022-01-03 14:42:50|29.69|29.39|29.69|29.39|29.69|29.39|29.68|29.38|3
1641220980000|2022-01-03 14:43:00|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|2
1641220990000|2022-01-03 14:43:10|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|5
1641221000000|2022-01-03 14:43:20|29.71|29.41|29.7|29.4|29.71|29.41|29.7|29.4|2
1641221010000|2022-01-03 14:43:30|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|11
1641221020000|2022-01-03 14:43:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|1
1641221030000|2022-01-03 14:43:50|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|1
1641221040000|2022-01-03 14:44:00|29.68|29.38|29.68|29.38|29.69|29.39|29.68|29.38|15
1641221050000|2022-01-03 14:44:10|29.69|29.39|29.69|29.39|29.69|29.39|29.68|29.38|5
1641221060000|2022-01-03 14:44:20|29.68|29.38|29.68|29.38|29.68|29.38|29.67|29.37|3
1641221070000|2022-01-03 14:44:30|29.67|29.37|29.67|29.37|29.68|29.38|29.67|29.37|3
1641221080000|2022-01-03 14:44:40|29.68|29.38|29.67|29.37|29.68|29.38|29.65|29.35|7
1641221090000|2022-01-03 14:44:50|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|8
1641221100000|2022-01-03 14:45:00|29.68|29.38|29.68|29.38|29.68|29.38|29.67|29.37|9
1641221110000|2022-01-03 14:45:10|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|1
1641221120000|2022-01-03 14:45:20|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|1
1641221150000|2022-01-03 14:45:50|29.67|29.37|29.66|29.36|29.67|29.37|29.66|29.36|2
1641221160000|2022-01-03 14:46:00|29.65|29.35|29.59|29.29|29.65|29.35|29.59|29.29|12
1641221170000|2022-01-03 14:46:10|29.6|29.3|29.55|29.25|29.6|29.3|29.55|29.25|12
1641221180000|2022-01-03 14:46:20|29.56|29.26|29.52|29.22|29.56|29.26|29.52|29.22|7
1641221190000|2022-01-03 14:46:30|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641221200000|2022-01-03 14:46:40|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|5
1641221210000|2022-01-03 14:46:50|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641221220000|2022-01-03 14:47:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|3
1641221230000|2022-01-03 14:47:10|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|6
1641221240000|2022-01-03 14:47:20|29.56|29.26|29.52|29.22|29.56|29.26|29.52|29.22|5
1641221250000|2022-01-03 14:47:30|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|7
1641221260000|2022-01-03 14:47:40|29.52|29.22|29.52|29.22|29.53|29.23|29.51|29.21|13
1641221270000|2022-01-03 14:47:50|29.53|29.23|29.5|29.2|29.53|29.23|29.5|29.2|6
1641221280000|2022-01-03 14:48:00|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|6
1641221290000|2022-01-03 14:48:10|29.49|29.19|29.47|29.17|29.49|29.19|29.47|29.17|7
1641221300000|2022-01-03 14:48:20|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641221310000|2022-01-03 14:48:30|29.45|29.15|29.44|29.14|29.46|29.16|29.44|29.14|6
1641221320000|2022-01-03 14:48:40|29.43|29.13|29.44|29.14|29.45|29.15|29.43|29.13|6
1641221330000|2022-01-03 14:48:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641221340000|2022-01-03 14:49:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641221350000|2022-01-03 14:49:10|29.46|29.16|29.5|29.2|29.5|29.2|29.46|29.16|7
1641221360000|2022-01-03 14:49:20|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641221370000|2022-01-03 14:49:30|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641221380000|2022-01-03 14:49:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|7
1641221390000|2022-01-03 14:49:50|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|6
1641221400000|2022-01-03 14:50:00|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|11
1641221410000|2022-01-03 14:50:10|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|5
1641221420000|2022-01-03 14:50:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|7
1641221430000|2022-01-03 14:50:30|29.51|29.21|29.51|29.21|29.52|29.22|29.5|29.2|7
1641221440000|2022-01-03 14:50:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641221450000|2022-01-03 14:50:50|29.52|29.22|29.51|29.21|29.52|29.22|29.5|29.2|10
1641221460000|2022-01-03 14:51:00|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|7
1641221470000|2022-01-03 14:51:10|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|8
1641221480000|2022-01-03 14:51:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641221490000|2022-01-03 14:51:30|29.52|29.22|29.54|29.24|29.54|29.24|29.52|29.22|5
1641221500000|2022-01-03 14:51:40|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|2
1641221510000|2022-01-03 14:51:50|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|2
1641221520000|2022-01-03 14:52:00|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|3
1641221530000|2022-01-03 14:52:10|29.56|29.26|29.58|29.28|29.58|29.28|29.55|29.25|5
1641221540000|2022-01-03 14:52:20|29.59|29.29|29.57|29.27|29.59|29.29|29.57|29.27|3
1641221550000|2022-01-03 14:52:30|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|2
1641221560000|2022-01-03 14:52:40|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|5
1641221570000|2022-01-03 14:52:50|29.53|29.23|29.52|29.22|29.54|29.24|29.51|29.21|11
1641221580000|2022-01-03 14:53:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|12
1641221590000|2022-01-03 14:53:10|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|5
1641221600000|2022-01-03 14:53:20|29.52|29.22|29.45|29.15|29.52|29.22|29.45|29.15|10
1641221610000|2022-01-03 14:53:30|29.44|29.14|29.43|29.13|29.46|29.16|29.43|29.13|12
1641221620000|2022-01-03 14:53:40|29.42|29.12|29.41|29.11|29.43|29.13|29.4|29.1|7
1641221630000|2022-01-03 14:53:50|29.42|29.12|29.38|29.08|29.42|29.12|29.38|29.08|8
1641221640000|2022-01-03 14:54:00|29.39|29.09|29.4|29.1|29.4|29.1|29.38|29.08|12
1641221650000|2022-01-03 14:54:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641221660000|2022-01-03 14:54:20|29.41|29.11|29.41|29.11|29.42|29.12|29.4|29.1|7
1641221670000|2022-01-03 14:54:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|9
1641221680000|2022-01-03 14:54:40|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641221690000|2022-01-03 14:54:50|29.41|29.11|29.41|29.11|29.42|29.12|29.4|29.1|19
1641221700000|2022-01-03 14:55:00|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641221710000|2022-01-03 14:55:10|29.39|29.09|29.39|29.09|29.4|29.1|29.38|29.08|8
1641221720000|2022-01-03 14:55:20|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|7
1641221740000|2022-01-03 14:55:40|29.41|29.11|29.42|29.12|29.44|29.14|29.4|29.1|10
1641221750000|2022-01-03 14:55:50|29.43|29.13|29.46|29.16|29.46|29.16|29.43|29.13|8
1641221760000|2022-01-03 14:56:00|29.45|29.15|29.46|29.16|29.46|29.16|29.44|29.14|8
1641221770000|2022-01-03 14:56:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641221780000|2022-01-03 14:56:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|6
1641221790000|2022-01-03 14:56:30|29.49|29.19|29.48|29.18|29.49|29.19|29.47|29.17|6
1641221800000|2022-01-03 14:56:40|29.47|29.17|29.46|29.16|29.48|29.18|29.46|29.16|4
1641221810000|2022-01-03 14:56:50|29.47|29.17|29.46|29.16|29.47|29.17|29.45|29.15|10
1641221820000|2022-01-03 14:57:00|29.45|29.15|29.44|29.14|29.45|29.15|29.43|29.13|12
1641221830000|2022-01-03 14:57:10|29.43|29.13|29.42|29.12|29.44|29.14|29.42|29.12|8
1641221840000|2022-01-03 14:57:20|29.43|29.13|29.42|29.12|29.43|29.13|29.41|29.11|10
1641221850000|2022-01-03 14:57:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641221860000|2022-01-03 14:57:40|29.41|29.11|29.4|29.1|29.42|29.12|29.4|29.1|4
1641221870000|2022-01-03 14:57:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|9
1641221880000|2022-01-03 14:58:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641221890000|2022-01-03 14:58:10|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641221900000|2022-01-03 14:58:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641221910000|2022-01-03 14:58:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641221920000|2022-01-03 14:58:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641221960000|2022-01-03 14:59:20|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641221970000|2022-01-03 14:59:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641221980000|2022-01-03 14:59:40|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641221990000|2022-01-03 14:59:50|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641222000000|2022-01-03 15:00:00|29.41|29.11|29.38|29.08|29.41|29.11|29.38|29.08|10
1641222010000|2022-01-03 15:00:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641222020000|2022-01-03 15:00:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641222030000|2022-01-03 15:00:30|29.42|29.12|29.45|29.15|29.45|29.15|29.42|29.12|16
1641222040000|2022-01-03 15:00:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641222050000|2022-01-03 15:00:50|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|6
1641222060000|2022-01-03 15:01:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641222070000|2022-01-03 15:01:10|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641222080000|2022-01-03 15:01:20|29.51|29.21|29.5|29.2|29.52|29.22|29.5|29.2|10
1641222090000|2022-01-03 15:01:30|29.49|29.19|29.51|29.21|29.51|29.21|29.49|29.19|9
1641222100000|2022-01-03 15:01:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641222110000|2022-01-03 15:01:50|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|7
1641222120000|2022-01-03 15:02:00|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|10
1641222140000|2022-01-03 15:02:20|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|3
1641222150000|2022-01-03 15:02:30|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|9
1641222160000|2022-01-03 15:02:40|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641222180000|2022-01-03 15:03:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641222190000|2022-01-03 15:03:10|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|5
1641222200000|2022-01-03 15:03:20|29.49|29.19|29.5|29.2|29.5|29.2|29.48|29.18|4
1641222210000|2022-01-03 15:03:30|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641222220000|2022-01-03 15:03:40|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|7
1641222240000|2022-01-03 15:04:00|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641222250000|2022-01-03 15:04:10|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|6
1641222260000|2022-01-03 15:04:20|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|13
1641222270000|2022-01-03 15:04:30|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|9
1641222280000|2022-01-03 15:04:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641222300000|2022-01-03 15:05:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|4
1641222320000|2022-01-03 15:05:20|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|9
1641222340000|2022-01-03 15:05:40|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641222350000|2022-01-03 15:05:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641222360000|2022-01-03 15:06:00|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|7
1641222370000|2022-01-03 15:06:10|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641222380000|2022-01-03 15:06:20|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641222390000|2022-01-03 15:06:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|6
1641222400000|2022-01-03 15:06:40|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641222430000|2022-01-03 15:07:10|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|7
1641222440000|2022-01-03 15:07:20|29.48|29.18|29.44|29.14|29.48|29.18|29.44|29.14|15
1641222450000|2022-01-03 15:07:30|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|9
1641222460000|2022-01-03 15:07:40|29.41|29.11|29.42|29.12|29.43|29.13|29.41|29.11|4
1641222480000|2022-01-03 15:08:00|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641222490000|2022-01-03 15:08:10|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|3
1641222500000|2022-01-03 15:08:20|29.37|29.07|29.39|29.09|29.39|29.09|29.36|29.06|3
1641222510000|2022-01-03 15:08:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641222520000|2022-01-03 15:08:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|4
1641222530000|2022-01-03 15:08:50|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641222560000|2022-01-03 15:09:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641222580000|2022-01-03 15:09:40|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|4
1641222600000|2022-01-03 15:10:00|29.36|29.06|29.4|29.1|29.4|29.1|29.36|29.06|5
1641222610000|2022-01-03 15:10:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641222620000|2022-01-03 15:10:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641222630000|2022-01-03 15:10:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641222640000|2022-01-03 15:10:40|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|5
1641222650000|2022-01-03 15:10:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641222670000|2022-01-03 15:11:10|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641222680000|2022-01-03 15:11:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641222690000|2022-01-03 15:11:30|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|4
1641222700000|2022-01-03 15:11:40|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|7
1641222710000|2022-01-03 15:11:50|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641222720000|2022-01-03 15:12:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641222730000|2022-01-03 15:12:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641222740000|2022-01-03 15:12:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641222750000|2022-01-03 15:12:30|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|4
1641222780000|2022-01-03 15:13:00|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641222790000|2022-01-03 15:13:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|8
1641222800000|2022-01-03 15:13:20|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641222810000|2022-01-03 15:13:30|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|9
1641222830000|2022-01-03 15:13:50|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641222850000|2022-01-03 15:14:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641222860000|2022-01-03 15:14:20|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|4
1641222870000|2022-01-03 15:14:30|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641222880000|2022-01-03 15:14:40|29.57|29.27|29.57|29.27|29.58|29.28|29.56|29.26|4
1641222900000|2022-01-03 15:15:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|6
1641222910000|2022-01-03 15:15:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|10
1641222920000|2022-01-03 15:15:20|29.58|29.28|29.58|29.28|29.59|29.29|29.57|29.27|7
1641222940000|2022-01-03 15:15:40|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|2
1641222950000|2022-01-03 15:15:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641222960000|2022-01-03 15:16:00|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|5
1641222970000|2022-01-03 15:16:10|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|4
1641222980000|2022-01-03 15:16:20|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|4
1641222990000|2022-01-03 15:16:30|29.59|29.29|29.58|29.28|29.59|29.29|29.57|29.27|6
1641223000000|2022-01-03 15:16:40|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|10
1641223010000|2022-01-03 15:16:50|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641223030000|2022-01-03 15:17:10|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|2
1641223040000|2022-01-03 15:17:20|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|4
1641223050000|2022-01-03 15:17:30|29.56|29.26|29.56|29.26|29.57|29.27|29.55|29.25|9
1641223060000|2022-01-03 15:17:40|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|2
1641223070000|2022-01-03 15:17:50|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641223080000|2022-01-03 15:18:00|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|11
1641223090000|2022-01-03 15:18:10|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|6
1641223100000|2022-01-03 15:18:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641223110000|2022-01-03 15:18:30|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|5
1641223120000|2022-01-03 15:18:40|29.55|29.25|29.53|29.23|29.55|29.25|29.52|29.22|11
1641223130000|2022-01-03 15:18:50|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|5
1641223140000|2022-01-03 15:19:00|29.53|29.23|29.51|29.21|29.53|29.23|29.51|29.21|7
1641223150000|2022-01-03 15:19:10|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641223170000|2022-01-03 15:19:30|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641223190000|2022-01-03 15:19:50|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641223220000|2022-01-03 15:20:20|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641223230000|2022-01-03 15:20:30|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641223240000|2022-01-03 15:20:40|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641223250000|2022-01-03 15:20:50|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641223260000|2022-01-03 15:21:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641223300000|2022-01-03 15:21:40|29.5|29.2|29.49|29.19|29.51|29.21|29.49|29.19|9
1641223310000|2022-01-03 15:21:50|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|7
1641223320000|2022-01-03 15:22:00|29.49|29.19|29.48|29.18|29.5|29.2|29.48|29.18|14
1641223330000|2022-01-03 15:22:10|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641223350000|2022-01-03 15:22:30|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641223360000|2022-01-03 15:22:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641223370000|2022-01-03 15:22:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641223380000|2022-01-03 15:23:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641223390000|2022-01-03 15:23:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641223400000|2022-01-03 15:23:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641223420000|2022-01-03 15:23:40|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|6
1641223430000|2022-01-03 15:23:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641223450000|2022-01-03 15:24:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641223460000|2022-01-03 15:24:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641223470000|2022-01-03 15:24:30|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|5
1641223480000|2022-01-03 15:24:40|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|5
1641223490000|2022-01-03 15:24:50|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|4
1641223500000|2022-01-03 15:25:00|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641223510000|2022-01-03 15:25:10|29.46|29.16|29.48|29.18|29.49|29.19|29.46|29.16|5
1641223520000|2022-01-03 15:25:20|29.49|29.19|29.5|29.2|29.5|29.2|29.48|29.18|16
1641223530000|2022-01-03 15:25:30|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641223540000|2022-01-03 15:25:40|29.49|29.19|29.5|29.2|29.51|29.21|29.49|29.19|4
1641223550000|2022-01-03 15:25:50|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641223560000|2022-01-03 15:26:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641223610000|2022-01-03 15:26:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641223620000|2022-01-03 15:27:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641223630000|2022-01-03 15:27:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641223660000|2022-01-03 15:27:40|29.52|29.22|29.52|29.22|29.53|29.23|29.51|29.21|5
1641223670000|2022-01-03 15:27:50|29.53|29.23|29.52|29.22|29.53|29.23|29.51|29.21|6
1641223710000|2022-01-03 15:28:30|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|4
1641223740000|2022-01-03 15:29:00|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|3
1641223750000|2022-01-03 15:29:10|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641223760000|2022-01-03 15:29:20|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641223770000|2022-01-03 15:29:30|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|8
1641223780000|2022-01-03 15:29:40|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|6
1641223800000|2022-01-03 15:30:00|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641223810000|2022-01-03 15:30:10|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|5
1641223820000|2022-01-03 15:30:20|29.5|29.2|29.47|29.17|29.51|29.21|29.47|29.17|10
1641223830000|2022-01-03 15:30:30|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|9
1641223840000|2022-01-03 15:30:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641223870000|2022-01-03 15:31:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641223880000|2022-01-03 15:31:20|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641223890000|2022-01-03 15:31:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641223900000|2022-01-03 15:31:40|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641223910000|2022-01-03 15:31:50|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641223920000|2022-01-03 15:32:00|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641223930000|2022-01-03 15:32:10|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|6
1641223940000|2022-01-03 15:32:20|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641223960000|2022-01-03 15:32:40|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|4
1641223970000|2022-01-03 15:32:50|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641223980000|2022-01-03 15:33:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641223990000|2022-01-03 15:33:10|29.43|29.13|29.44|29.14|29.45|29.15|29.43|29.13|5
1641224000000|2022-01-03 15:33:20|29.43|29.13|29.43|29.13|29.44|29.14|29.42|29.12|5
1641224010000|2022-01-03 15:33:30|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641224020000|2022-01-03 15:33:40|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|9
1641224040000|2022-01-03 15:34:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641224050000|2022-01-03 15:34:10|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641224060000|2022-01-03 15:34:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641224070000|2022-01-03 15:34:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641224080000|2022-01-03 15:34:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641224090000|2022-01-03 15:34:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641224110000|2022-01-03 15:35:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641224120000|2022-01-03 15:35:20|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|14
1641224130000|2022-01-03 15:35:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1641224170000|2022-01-03 15:36:10|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|3
1641224180000|2022-01-03 15:36:20|29.46|29.16|29.47|29.17|29.48|29.18|29.45|29.15|6
1641224190000|2022-01-03 15:36:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641224210000|2022-01-03 15:36:50|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641224220000|2022-01-03 15:37:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641224240000|2022-01-03 15:37:20|29.45|29.15|29.48|29.18|29.48|29.18|29.45|29.15|2
1641224260000|2022-01-03 15:37:40|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|5
1641224270000|2022-01-03 15:37:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641224280000|2022-01-03 15:38:00|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|6
1641224300000|2022-01-03 15:38:20|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641224330000|2022-01-03 15:38:50|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641224340000|2022-01-03 15:39:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641224350000|2022-01-03 15:39:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641224360000|2022-01-03 15:39:20|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641224390000|2022-01-03 15:39:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641224400000|2022-01-03 15:40:00|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641224410000|2022-01-03 15:40:10|29.48|29.18|29.47|29.17|29.48|29.18|29.46|29.16|4
1641224420000|2022-01-03 15:40:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641224430000|2022-01-03 15:40:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|7
1641224440000|2022-01-03 15:40:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641224450000|2022-01-03 15:40:50|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641224460000|2022-01-03 15:41:00|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641224470000|2022-01-03 15:41:10|29.47|29.17|29.43|29.13|29.48|29.18|29.43|29.13|13
1641224500000|2022-01-03 15:41:40|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641224510000|2022-01-03 15:41:50|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641224570000|2022-01-03 15:42:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641224580000|2022-01-03 15:43:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|3
1641224620000|2022-01-03 15:43:40|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641224630000|2022-01-03 15:43:50|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|7
1641224640000|2022-01-03 15:44:00|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|4
1641224650000|2022-01-03 15:44:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641224670000|2022-01-03 15:44:30|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641224700000|2022-01-03 15:45:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641224710000|2022-01-03 15:45:10|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641224720000|2022-01-03 15:45:20|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|3
1641224730000|2022-01-03 15:45:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641224790000|2022-01-03 15:46:30|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641224800000|2022-01-03 15:46:40|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|4
1641224810000|2022-01-03 15:46:50|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641224820000|2022-01-03 15:47:00|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|3
1641224830000|2022-01-03 15:47:10|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|10
1641224840000|2022-01-03 15:47:20|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|14
1641224860000|2022-01-03 15:47:40|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641224870000|2022-01-03 15:47:50|29.51|29.21|29.5|29.2|29.52|29.22|29.5|29.2|4
1641224880000|2022-01-03 15:48:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|10
1641224930000|2022-01-03 15:48:50|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|6
1641224940000|2022-01-03 15:49:00|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|6
1641224950000|2022-01-03 15:49:10|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|7
1641224970000|2022-01-03 15:49:30|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641224980000|2022-01-03 15:49:40|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641224990000|2022-01-03 15:49:50|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|3
1641225000000|2022-01-03 15:50:00|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|11
1641225010000|2022-01-03 15:50:10|29.43|29.13|29.42|29.12|29.44|29.14|29.42|29.12|8
1641225020000|2022-01-03 15:50:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641225030000|2022-01-03 15:50:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|6
1641225040000|2022-01-03 15:50:40|29.41|29.11|29.39|29.09|29.41|29.11|29.38|29.08|7
1641225050000|2022-01-03 15:50:50|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|5
1641225060000|2022-01-03 15:51:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641225070000|2022-01-03 15:51:10|29.38|29.08|29.34|29.04|29.38|29.08|29.34|29.04|4
1641225090000|2022-01-03 15:51:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641225100000|2022-01-03 15:51:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641225110000|2022-01-03 15:51:50|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|5
1641225130000|2022-01-03 15:52:10|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641225140000|2022-01-03 15:52:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641225150000|2022-01-03 15:52:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|5
1641225160000|2022-01-03 15:52:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641225170000|2022-01-03 15:52:50|29.3|29|29.28|28.98|29.3|29|29.28|28.98|11
1641225180000|2022-01-03 15:53:00|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641225190000|2022-01-03 15:53:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641225200000|2022-01-03 15:53:20|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|12
1641225210000|2022-01-03 15:53:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641225230000|2022-01-03 15:53:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641225240000|2022-01-03 15:54:00|29.28|28.98|29.29|28.99|29.3|29|29.28|28.98|6
1641225250000|2022-01-03 15:54:10|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641225260000|2022-01-03 15:54:20|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641225270000|2022-01-03 15:54:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641225280000|2022-01-03 15:54:40|29.3|29|29.3|29|29.3|29|29.29|28.99|9
1641225290000|2022-01-03 15:54:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641225300000|2022-01-03 15:55:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641225310000|2022-01-03 15:55:10|29.27|28.97|29.24|28.94|29.27|28.97|29.24|28.94|8
1641225320000|2022-01-03 15:55:20|29.23|28.93|29.22|28.92|29.24|28.94|29.22|28.92|6
1641225330000|2022-01-03 15:55:30|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|11
1641225340000|2022-01-03 15:55:40|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641225350000|2022-01-03 15:55:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641225360000|2022-01-03 15:56:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|7
1641225370000|2022-01-03 15:56:10|29.24|28.94|29.28|28.98|29.28|28.98|29.22|28.92|7
1641225380000|2022-01-03 15:56:20|29.27|28.97|29.26|28.96|29.28|28.98|29.26|28.96|4
1641225390000|2022-01-03 15:56:30|29.27|28.97|29.27|28.97|29.27|28.97|29.25|28.95|9
1641225400000|2022-01-03 15:56:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641225410000|2022-01-03 15:56:50|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641225420000|2022-01-03 15:57:00|29.28|28.98|29.27|28.97|29.28|28.98|29.26|28.96|12
1641225430000|2022-01-03 15:57:10|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|6
1641225440000|2022-01-03 15:57:20|29.28|28.98|29.3|29|29.31|29.01|29.28|28.98|7
1641225450000|2022-01-03 15:57:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641225460000|2022-01-03 15:57:40|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641225470000|2022-01-03 15:57:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641225490000|2022-01-03 15:58:10|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|7
1641225500000|2022-01-03 15:58:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641225510000|2022-01-03 15:58:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641225520000|2022-01-03 15:58:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|4
1641225540000|2022-01-03 15:59:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641225550000|2022-01-03 15:59:10|29.22|28.92|29.24|28.94|29.25|28.95|29.22|28.92|5
1641225560000|2022-01-03 15:59:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641225570000|2022-01-03 15:59:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641225580000|2022-01-03 15:59:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641225600000|2022-01-03 16:00:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641225610000|2022-01-03 16:00:10|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|7
1641225620000|2022-01-03 16:00:20|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|8
1641225640000|2022-01-03 16:00:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|6
1641225650000|2022-01-03 16:00:50|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|9
1641225660000|2022-01-03 16:01:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641225670000|2022-01-03 16:01:10|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641225680000|2022-01-03 16:01:20|29.25|28.95|29.27|28.97|29.27|28.97|29.24|28.94|4
1641225690000|2022-01-03 16:01:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641225700000|2022-01-03 16:01:40|29.31|29.01|29.34|29.04|29.34|29.04|29.31|29.01|8
1641225710000|2022-01-03 16:01:50|29.33|29.03|29.34|29.04|29.34|29.04|29.32|29.02|8
1641225720000|2022-01-03 16:02:00|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|8
1641225730000|2022-01-03 16:02:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641225740000|2022-01-03 16:02:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|6
1641225760000|2022-01-03 16:02:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641225770000|2022-01-03 16:02:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641225780000|2022-01-03 16:03:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641225790000|2022-01-03 16:03:10|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|7
1641225800000|2022-01-03 16:03:20|29.38|29.08|29.39|29.09|29.4|29.1|29.37|29.07|6
1641225810000|2022-01-03 16:03:30|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641225820000|2022-01-03 16:03:40|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|3
1641225850000|2022-01-03 16:04:10|29.37|29.07|29.36|29.06|29.38|29.08|29.36|29.06|8
1641225860000|2022-01-03 16:04:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641225870000|2022-01-03 16:04:30|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|4
1641225880000|2022-01-03 16:04:40|29.34|29.04|29.35|29.05|29.36|29.06|29.34|29.04|4
1641225890000|2022-01-03 16:04:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641225900000|2022-01-03 16:05:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641225920000|2022-01-03 16:05:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641225940000|2022-01-03 16:05:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641225960000|2022-01-03 16:06:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641225970000|2022-01-03 16:06:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641225980000|2022-01-03 16:06:20|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|7
1641225990000|2022-01-03 16:06:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641226000000|2022-01-03 16:06:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641226010000|2022-01-03 16:06:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641226020000|2022-01-03 16:07:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641226030000|2022-01-03 16:07:10|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|6
1641226040000|2022-01-03 16:07:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641226060000|2022-01-03 16:07:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|11
1641226070000|2022-01-03 16:07:50|29.25|28.95|29.24|28.94|29.25|28.95|29.23|28.93|12
1641226080000|2022-01-03 16:08:00|29.23|28.93|29.16|28.86|29.23|28.93|29.16|28.86|14
1641226090000|2022-01-03 16:08:10|29.15|28.85|29.18|28.88|29.19|28.89|29.15|28.85|10
1641226100000|2022-01-03 16:08:20|29.19|28.89|29.17|28.87|29.2|28.9|29.17|28.87|9
1641226110000|2022-01-03 16:08:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641226120000|2022-01-03 16:08:40|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641226130000|2022-01-03 16:08:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|12
1641226140000|2022-01-03 16:09:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641226150000|2022-01-03 16:09:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641226160000|2022-01-03 16:09:20|29.19|28.89|29.23|28.93|29.23|28.93|29.19|28.89|5
1641226170000|2022-01-03 16:09:30|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641226190000|2022-01-03 16:09:50|29.25|28.95|29.25|28.95|29.27|28.97|29.25|28.95|7
1641226200000|2022-01-03 16:10:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641226210000|2022-01-03 16:10:10|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|4
1641226220000|2022-01-03 16:10:20|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|6
1641226230000|2022-01-03 16:10:30|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|11
1641226240000|2022-01-03 16:10:40|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|8
1641226250000|2022-01-03 16:10:50|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|3
1641226260000|2022-01-03 16:11:00|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|6
1641226270000|2022-01-03 16:11:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641226280000|2022-01-03 16:11:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641226290000|2022-01-03 16:11:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641226330000|2022-01-03 16:12:10|29.19|28.89|29.2|28.9|29.21|28.91|29.18|28.88|6
1641226340000|2022-01-03 16:12:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641226350000|2022-01-03 16:12:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641226360000|2022-01-03 16:12:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641226380000|2022-01-03 16:13:00|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|11
1641226390000|2022-01-03 16:13:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641226400000|2022-01-03 16:13:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641226410000|2022-01-03 16:13:30|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641226420000|2022-01-03 16:13:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641226430000|2022-01-03 16:13:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641226440000|2022-01-03 16:14:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641226450000|2022-01-03 16:14:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641226460000|2022-01-03 16:14:20|29.22|28.92|29.21|28.91|29.23|28.93|29.21|28.91|4
1641226480000|2022-01-03 16:14:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641226490000|2022-01-03 16:14:50|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|6
1641226500000|2022-01-03 16:15:00|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|13
1641226510000|2022-01-03 16:15:10|29.22|28.92|29.17|28.87|29.22|28.92|29.17|28.87|10
1641226520000|2022-01-03 16:15:20|29.16|28.86|29.14|28.84|29.17|28.87|29.14|28.84|11
1641226530000|2022-01-03 16:15:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641226540000|2022-01-03 16:15:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641226550000|2022-01-03 16:15:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641226560000|2022-01-03 16:16:00|29.1|28.8|29.07|28.77|29.12|28.82|29.07|28.77|11
1641226570000|2022-01-03 16:16:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|6
1641226580000|2022-01-03 16:16:20|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|14
1641226590000|2022-01-03 16:16:30|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|7
1641226600000|2022-01-03 16:16:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|13
1641226610000|2022-01-03 16:16:50|29.08|28.78|29.07|28.77|29.08|28.78|29.06|28.76|18
1641226620000|2022-01-03 16:17:00|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|4
1641226630000|2022-01-03 16:17:10|29.02|28.72|28.99|28.69|29.03|28.73|28.98|28.68|12
1641226640000|2022-01-03 16:17:20|29|28.7|29|28.7|29.02|28.72|29|28.7|15
1641226650000|2022-01-03 16:17:30|29.01|28.71|28.97|28.67|29.01|28.71|28.96|28.66|12
1641226660000|2022-01-03 16:17:40|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|7
1641226670000|2022-01-03 16:17:50|28.97|28.67|28.98|28.68|28.99|28.69|28.95|28.65|11
1641226680000|2022-01-03 16:18:00|28.99|28.69|29.01|28.71|29.01|28.71|28.99|28.69|4
1641226690000|2022-01-03 16:18:10|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|6
1641226700000|2022-01-03 16:18:20|29.02|28.72|29.03|28.73|29.03|28.73|29.01|28.71|16
1641226710000|2022-01-03 16:18:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641226720000|2022-01-03 16:18:40|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|6
1641226730000|2022-01-03 16:18:50|29|28.7|29|28.7|29|28.7|28.99|28.69|7
1641226740000|2022-01-03 16:19:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|9
1641226750000|2022-01-03 16:19:10|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|13
1641226770000|2022-01-03 16:19:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|6
1641226780000|2022-01-03 16:19:40|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|3
1641226790000|2022-01-03 16:19:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|3
1641226800000|2022-01-03 16:20:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641226810000|2022-01-03 16:20:10|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|8
1641226820000|2022-01-03 16:20:20|28.87|28.57|28.84|28.54|28.88|28.58|28.83|28.53|14
1641226830000|2022-01-03 16:20:30|28.83|28.53|28.8|28.5|28.84|28.54|28.8|28.5|10
1641226840000|2022-01-03 16:20:40|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|5
1641226850000|2022-01-03 16:20:50|28.82|28.52|28.84|28.54|28.85|28.55|28.82|28.52|7
1641226860000|2022-01-03 16:21:00|28.85|28.55|28.88|28.58|28.89|28.59|28.85|28.55|10
1641226870000|2022-01-03 16:21:10|28.89|28.59|28.93|28.63|28.93|28.63|28.88|28.58|8
1641226880000|2022-01-03 16:21:20|28.94|28.64|28.96|28.66|28.97|28.67|28.93|28.63|11
1641226890000|2022-01-03 16:21:30|28.97|28.67|28.96|28.66|28.97|28.67|28.95|28.65|8
1641226900000|2022-01-03 16:21:40|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|5
1641226910000|2022-01-03 16:21:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|3
1641226920000|2022-01-03 16:22:00|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641226930000|2022-01-03 16:22:10|28.92|28.62|28.89|28.59|28.93|28.63|28.89|28.59|10
1641226950000|2022-01-03 16:22:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641226960000|2022-01-03 16:22:40|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|10
1641226970000|2022-01-03 16:22:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641226980000|2022-01-03 16:23:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641226990000|2022-01-03 16:23:10|28.87|28.57|28.85|28.55|28.87|28.57|28.84|28.54|6
1641227000000|2022-01-03 16:23:20|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|5
1641227010000|2022-01-03 16:23:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641227020000|2022-01-03 16:23:40|28.85|28.55|28.82|28.52|28.86|28.56|28.82|28.52|14
1641227030000|2022-01-03 16:23:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641227040000|2022-01-03 16:24:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|9
1641227050000|2022-01-03 16:24:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641227060000|2022-01-03 16:24:20|28.84|28.54|28.87|28.57|28.87|28.57|28.84|28.54|10
1641227070000|2022-01-03 16:24:30|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|6
1641227080000|2022-01-03 16:24:40|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|8
1641227090000|2022-01-03 16:24:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|16
1641227100000|2022-01-03 16:25:00|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|9
1641227110000|2022-01-03 16:25:10|28.86|28.56|28.8|28.5|28.86|28.56|28.8|28.5|9
1641227120000|2022-01-03 16:25:20|28.81|28.51|28.77|28.47|28.81|28.51|28.77|28.47|9
1641227130000|2022-01-03 16:25:30|28.78|28.48|28.79|28.49|28.79|28.49|28.76|28.46|9
1641227140000|2022-01-03 16:25:40|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641227150000|2022-01-03 16:25:50|28.82|28.52|28.79|28.49|28.82|28.52|28.78|28.48|8
1641227160000|2022-01-03 16:26:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641227170000|2022-01-03 16:26:10|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1641227180000|2022-01-03 16:26:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641227190000|2022-01-03 16:26:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|12
1641227200000|2022-01-03 16:26:40|28.83|28.53|28.82|28.52|28.83|28.53|28.81|28.51|14
1641227210000|2022-01-03 16:26:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641227220000|2022-01-03 16:27:00|28.81|28.51|28.84|28.54|28.84|28.54|28.81|28.51|6
1641227230000|2022-01-03 16:27:10|28.85|28.55|28.88|28.58|28.88|28.58|28.85|28.55|4
1641227240000|2022-01-03 16:27:20|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641227250000|2022-01-03 16:27:30|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1641227260000|2022-01-03 16:27:40|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|5
1641227270000|2022-01-03 16:27:50|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|6
1641227280000|2022-01-03 16:28:00|28.93|28.63|28.93|28.63|28.94|28.64|28.92|28.62|5
1641227290000|2022-01-03 16:28:10|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641227310000|2022-01-03 16:28:30|28.93|28.63|28.93|28.63|28.94|28.64|28.92|28.62|5
1641227320000|2022-01-03 16:28:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641227330000|2022-01-03 16:28:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|5
1641227340000|2022-01-03 16:29:00|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641227350000|2022-01-03 16:29:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641227360000|2022-01-03 16:29:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641227380000|2022-01-03 16:29:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641227400000|2022-01-03 16:30:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1641227410000|2022-01-03 16:30:10|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|7
1641227420000|2022-01-03 16:30:20|28.88|28.58|28.85|28.55|28.89|28.59|28.85|28.55|8
1641227430000|2022-01-03 16:30:30|28.86|28.56|28.86|28.56|28.86|28.56|28.84|28.54|8
1641227440000|2022-01-03 16:30:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641227450000|2022-01-03 16:30:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641227460000|2022-01-03 16:31:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641227470000|2022-01-03 16:31:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641227480000|2022-01-03 16:31:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641227490000|2022-01-03 16:31:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1641227500000|2022-01-03 16:31:40|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|3
1641227510000|2022-01-03 16:31:50|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|2
1641227520000|2022-01-03 16:32:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641227530000|2022-01-03 16:32:10|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|3
1641227550000|2022-01-03 16:32:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|8
1641227560000|2022-01-03 16:32:40|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641227570000|2022-01-03 16:32:50|28.97|28.67|28.98|28.68|28.98|28.68|28.96|28.66|8
1641227580000|2022-01-03 16:33:00|28.97|28.67|28.96|28.66|28.98|28.68|28.96|28.66|6
1641227590000|2022-01-03 16:33:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1641227600000|2022-01-03 16:33:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641227610000|2022-01-03 16:33:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641227620000|2022-01-03 16:33:40|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|6
1641227630000|2022-01-03 16:33:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641227640000|2022-01-03 16:34:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641227650000|2022-01-03 16:34:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641227660000|2022-01-03 16:34:20|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|8
1641227670000|2022-01-03 16:34:30|28.94|28.64|28.97|28.67|28.97|28.67|28.94|28.64|8
1641227680000|2022-01-03 16:34:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1641227690000|2022-01-03 16:34:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641227720000|2022-01-03 16:35:20|28.97|28.67|28.94|28.64|28.97|28.67|28.94|28.64|8
1641227730000|2022-01-03 16:35:30|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|15
1641227740000|2022-01-03 16:35:40|28.92|28.62|28.9|28.6|28.92|28.62|28.88|28.58|8
1641227750000|2022-01-03 16:35:50|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641227760000|2022-01-03 16:36:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641227770000|2022-01-03 16:36:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1641227780000|2022-01-03 16:36:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641227790000|2022-01-03 16:36:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641227810000|2022-01-03 16:36:50|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|11
1641227820000|2022-01-03 16:37:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641227840000|2022-01-03 16:37:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|9
1641227850000|2022-01-03 16:37:30|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|11
1641227860000|2022-01-03 16:37:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641227870000|2022-01-03 16:37:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641227880000|2022-01-03 16:38:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|6
1641227890000|2022-01-03 16:38:10|28.89|28.59|28.87|28.57|28.9|28.6|28.87|28.57|7
1641227900000|2022-01-03 16:38:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641227910000|2022-01-03 16:38:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641227920000|2022-01-03 16:38:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641227960000|2022-01-03 16:39:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641227970000|2022-01-03 16:39:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641227980000|2022-01-03 16:39:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641227990000|2022-01-03 16:39:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641228010000|2022-01-03 16:40:10|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|8
1641228020000|2022-01-03 16:40:20|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641228040000|2022-01-03 16:40:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641228050000|2022-01-03 16:40:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641228060000|2022-01-03 16:41:00|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|4
1641228070000|2022-01-03 16:41:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1641228080000|2022-01-03 16:41:20|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641228090000|2022-01-03 16:41:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|5
1641228110000|2022-01-03 16:41:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641228120000|2022-01-03 16:42:00|28.93|28.63|28.97|28.67|28.97|28.67|28.93|28.63|10
1641228130000|2022-01-03 16:42:10|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|3
1641228140000|2022-01-03 16:42:20|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|3
1641228150000|2022-01-03 16:42:30|28.98|28.68|28.97|28.67|28.99|28.69|28.95|28.65|14
1641228160000|2022-01-03 16:42:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641228170000|2022-01-03 16:42:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1641228180000|2022-01-03 16:43:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641228190000|2022-01-03 16:43:10|29|28.7|28.97|28.67|29|28.7|28.97|28.67|8
1641228200000|2022-01-03 16:43:20|28.98|28.68|28.97|28.67|28.98|28.68|28.96|28.66|10
1641228210000|2022-01-03 16:43:30|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|5
1641228220000|2022-01-03 16:43:40|28.93|28.63|28.96|28.66|28.96|28.66|28.93|28.63|4
1641228230000|2022-01-03 16:43:50|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641228240000|2022-01-03 16:44:00|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641228250000|2022-01-03 16:44:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641228270000|2022-01-03 16:44:30|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641228280000|2022-01-03 16:44:40|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641228290000|2022-01-03 16:44:50|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|8
1641228300000|2022-01-03 16:45:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641228310000|2022-01-03 16:45:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641228330000|2022-01-03 16:45:30|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641228350000|2022-01-03 16:45:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641228360000|2022-01-03 16:46:00|28.94|28.64|28.93|28.63|28.95|28.65|28.93|28.63|4
1641228370000|2022-01-03 16:46:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|16
1641228390000|2022-01-03 16:46:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1641228420000|2022-01-03 16:47:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641228430000|2022-01-03 16:47:10|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|8
1641228440000|2022-01-03 16:47:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|7
1641228450000|2022-01-03 16:47:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641228460000|2022-01-03 16:47:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641228470000|2022-01-03 16:47:50|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|17
1641228480000|2022-01-03 16:48:00|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|9
1641228490000|2022-01-03 16:48:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641228500000|2022-01-03 16:48:20|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641228510000|2022-01-03 16:48:30|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|8
1641228520000|2022-01-03 16:48:40|28.92|28.62|28.9|28.6|28.92|28.62|28.89|28.59|13
1641228530000|2022-01-03 16:48:50|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641228540000|2022-01-03 16:49:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641228550000|2022-01-03 16:49:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1641228600000|2022-01-03 16:50:00|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641228610000|2022-01-03 16:50:10|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641228620000|2022-01-03 16:50:20|28.9|28.6|28.91|28.61|28.91|28.61|28.89|28.59|6
1641228630000|2022-01-03 16:50:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|9
1641228640000|2022-01-03 16:50:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641228650000|2022-01-03 16:50:50|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|7
1641228660000|2022-01-03 16:51:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641228670000|2022-01-03 16:51:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1641228680000|2022-01-03 16:51:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641228690000|2022-01-03 16:51:30|28.86|28.56|28.83|28.53|28.87|28.57|28.83|28.53|10
1641228700000|2022-01-03 16:51:40|28.84|28.54|28.83|28.53|28.84|28.54|28.82|28.52|6
1641228710000|2022-01-03 16:51:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1641228720000|2022-01-03 16:52:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641228730000|2022-01-03 16:52:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641228740000|2022-01-03 16:52:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641228750000|2022-01-03 16:52:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641228760000|2022-01-03 16:52:40|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1641228770000|2022-01-03 16:52:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641228780000|2022-01-03 16:53:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641228790000|2022-01-03 16:53:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641228800000|2022-01-03 16:53:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641228810000|2022-01-03 16:53:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|9
1641228820000|2022-01-03 16:53:40|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641228830000|2022-01-03 16:53:50|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1641228840000|2022-01-03 16:54:00|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|14
1641228850000|2022-01-03 16:54:10|28.85|28.55|28.86|28.56|28.87|28.57|28.84|28.54|6
1641228860000|2022-01-03 16:54:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641228870000|2022-01-03 16:54:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641228880000|2022-01-03 16:54:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641228890000|2022-01-03 16:54:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641228900000|2022-01-03 16:55:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641228910000|2022-01-03 16:55:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641228920000|2022-01-03 16:55:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641228930000|2022-01-03 16:55:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641228940000|2022-01-03 16:55:40|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|12
1641228960000|2022-01-03 16:56:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641228970000|2022-01-03 16:56:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641228990000|2022-01-03 16:56:30|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|4
1641229000000|2022-01-03 16:56:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|6
1641229010000|2022-01-03 16:56:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1641229020000|2022-01-03 16:57:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1641229030000|2022-01-03 16:57:10|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|6
1641229040000|2022-01-03 16:57:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641229050000|2022-01-03 16:57:30|28.95|28.65|28.96|28.66|28.96|28.66|28.94|28.64|8
1641229060000|2022-01-03 16:57:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1641229090000|2022-01-03 16:58:10|28.93|28.63|28.94|28.64|28.95|28.65|28.93|28.63|4
1641229100000|2022-01-03 16:58:20|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641229110000|2022-01-03 16:58:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641229120000|2022-01-03 16:58:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641229130000|2022-01-03 16:58:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641229140000|2022-01-03 16:59:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|11
1641229150000|2022-01-03 16:59:10|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641229160000|2022-01-03 16:59:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641229180000|2022-01-03 16:59:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641229200000|2022-01-03 17:00:00|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|11
1641229210000|2022-01-03 17:00:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|8
1641229220000|2022-01-03 17:00:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641229230000|2022-01-03 17:00:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641229240000|2022-01-03 17:00:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641229250000|2022-01-03 17:00:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641229260000|2022-01-03 17:01:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641229270000|2022-01-03 17:01:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|13
1641229280000|2022-01-03 17:01:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641229290000|2022-01-03 17:01:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|9
1641229300000|2022-01-03 17:01:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641229350000|2022-01-03 17:02:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641229360000|2022-01-03 17:02:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641229370000|2022-01-03 17:02:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641229380000|2022-01-03 17:03:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641229390000|2022-01-03 17:03:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1641229400000|2022-01-03 17:03:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641229410000|2022-01-03 17:03:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641229420000|2022-01-03 17:03:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|7
1641229430000|2022-01-03 17:03:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1641229440000|2022-01-03 17:04:00|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|9
1641229450000|2022-01-03 17:04:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641229460000|2022-01-03 17:04:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1641229470000|2022-01-03 17:04:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|8
1641229480000|2022-01-03 17:04:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641229490000|2022-01-03 17:04:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641229500000|2022-01-03 17:05:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641229510000|2022-01-03 17:05:10|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|6
1641229520000|2022-01-03 17:05:20|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641229530000|2022-01-03 17:05:30|29.08|28.78|29.09|28.79|29.09|28.79|29.07|28.77|10
1641229540000|2022-01-03 17:05:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1641229550000|2022-01-03 17:05:50|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|12
1641229560000|2022-01-03 17:06:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641229590000|2022-01-03 17:06:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641229600000|2022-01-03 17:06:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641229610000|2022-01-03 17:06:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641229630000|2022-01-03 17:07:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641229640000|2022-01-03 17:07:20|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641229650000|2022-01-03 17:07:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|9
1641229670000|2022-01-03 17:07:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641229680000|2022-01-03 17:08:00|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1641229690000|2022-01-03 17:08:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641229710000|2022-01-03 17:08:30|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641229720000|2022-01-03 17:08:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641229730000|2022-01-03 17:08:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641229750000|2022-01-03 17:09:10|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|6
1641229760000|2022-01-03 17:09:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1641229770000|2022-01-03 17:09:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|9
1641229790000|2022-01-03 17:09:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641229810000|2022-01-03 17:10:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|6
1641229840000|2022-01-03 17:10:40|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641229850000|2022-01-03 17:10:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641229860000|2022-01-03 17:11:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641229870000|2022-01-03 17:11:10|29.02|28.72|28.99|28.69|29.02|28.72|28.99|28.69|6
1641229880000|2022-01-03 17:11:20|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641229890000|2022-01-03 17:11:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641229900000|2022-01-03 17:11:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641229910000|2022-01-03 17:11:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641229930000|2022-01-03 17:12:10|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641229940000|2022-01-03 17:12:20|28.97|28.67|28.95|28.65|28.98|28.68|28.95|28.65|13
1641229950000|2022-01-03 17:12:30|28.96|28.66|28.99|28.69|28.99|28.69|28.95|28.65|9
1641229960000|2022-01-03 17:12:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641229970000|2022-01-03 17:12:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641229980000|2022-01-03 17:13:00|28.97|28.67|28.96|28.66|28.98|28.68|28.96|28.66|8
1641229990000|2022-01-03 17:13:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641230000000|2022-01-03 17:13:20|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|15
1641230020000|2022-01-03 17:13:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641230030000|2022-01-03 17:13:50|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|9
1641230050000|2022-01-03 17:14:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641230060000|2022-01-03 17:14:20|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|5
1641230070000|2022-01-03 17:14:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1641230080000|2022-01-03 17:14:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1641230090000|2022-01-03 17:14:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|10
1641230100000|2022-01-03 17:15:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641230110000|2022-01-03 17:15:10|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|11
1641230120000|2022-01-03 17:15:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641230130000|2022-01-03 17:15:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641230140000|2022-01-03 17:15:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641230150000|2022-01-03 17:15:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|10
1641230160000|2022-01-03 17:16:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641230170000|2022-01-03 17:16:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641230180000|2022-01-03 17:16:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|5
1641230200000|2022-01-03 17:16:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641230220000|2022-01-03 17:17:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641230230000|2022-01-03 17:17:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641230240000|2022-01-03 17:17:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641230260000|2022-01-03 17:17:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641230280000|2022-01-03 17:18:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641230290000|2022-01-03 17:18:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641230300000|2022-01-03 17:18:20|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|6
1641230310000|2022-01-03 17:18:30|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|6
1641230320000|2022-01-03 17:18:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641230330000|2022-01-03 17:18:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641230340000|2022-01-03 17:19:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|7
1641230350000|2022-01-03 17:19:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641230360000|2022-01-03 17:19:20|28.95|28.65|28.97|28.67|28.97|28.67|28.95|28.65|3
1641230370000|2022-01-03 17:19:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641230380000|2022-01-03 17:19:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641230420000|2022-01-03 17:20:20|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|9
1641230440000|2022-01-03 17:20:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641230450000|2022-01-03 17:20:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641230470000|2022-01-03 17:21:10|28.99|28.69|28.98|28.68|28.99|28.69|28.97|28.67|6
1641230480000|2022-01-03 17:21:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641230500000|2022-01-03 17:21:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|7
1641230520000|2022-01-03 17:22:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1641230530000|2022-01-03 17:22:10|28.99|28.69|28.98|28.68|28.99|28.69|28.97|28.67|6
1641230550000|2022-01-03 17:22:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|11
1641230560000|2022-01-03 17:22:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1641230570000|2022-01-03 17:22:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641230580000|2022-01-03 17:23:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641230590000|2022-01-03 17:23:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641230600000|2022-01-03 17:23:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|6
1641230610000|2022-01-03 17:23:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641230630000|2022-01-03 17:23:50|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1641230660000|2022-01-03 17:24:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641230670000|2022-01-03 17:24:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641230680000|2022-01-03 17:24:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641230690000|2022-01-03 17:24:50|29.03|28.73|29.02|28.72|29.03|28.73|29.01|28.71|5
1641230720000|2022-01-03 17:25:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641230770000|2022-01-03 17:26:10|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|3
1641230790000|2022-01-03 17:26:30|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1641230800000|2022-01-03 17:26:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641230810000|2022-01-03 17:26:50|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641230820000|2022-01-03 17:27:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641230830000|2022-01-03 17:27:10|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641230840000|2022-01-03 17:27:20|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|7
1641230860000|2022-01-03 17:27:40|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641230870000|2022-01-03 17:27:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|10
1641230880000|2022-01-03 17:28:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|6
1641230890000|2022-01-03 17:28:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641230900000|2022-01-03 17:28:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641230910000|2022-01-03 17:28:30|29.11|28.81|29.09|28.79|29.12|28.82|29.09|28.79|7
1641230920000|2022-01-03 17:28:40|29.1|28.8|29.12|28.82|29.12|28.82|29.09|28.79|5
1641230930000|2022-01-03 17:28:50|29.11|28.81|29.17|28.87|29.19|28.89|29.11|28.81|17
1641230940000|2022-01-03 17:29:00|29.18|28.88|29.2|28.9|29.2|28.9|29.17|28.87|9
1641230950000|2022-01-03 17:29:10|29.21|28.91|29.21|28.91|29.23|28.93|29.21|28.91|9
1641230960000|2022-01-03 17:29:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|10
1641230970000|2022-01-03 17:29:30|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|11
1641230980000|2022-01-03 17:29:40|29.19|28.89|29.15|28.85|29.19|28.89|29.15|28.85|15
1641230990000|2022-01-03 17:29:50|29.16|28.86|29.15|28.85|29.16|28.86|29.14|28.84|8
1641231000000|2022-01-03 17:30:00|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641231010000|2022-01-03 17:30:10|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641231020000|2022-01-03 17:30:20|29.15|28.85|29.11|28.81|29.15|28.85|29.11|28.81|11
1641231030000|2022-01-03 17:30:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641231040000|2022-01-03 17:30:40|29.09|28.79|29.07|28.77|29.1|28.8|29.07|28.77|9
1641231050000|2022-01-03 17:30:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641231060000|2022-01-03 17:31:00|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641231070000|2022-01-03 17:31:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641231100000|2022-01-03 17:31:40|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641231110000|2022-01-03 17:31:50|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|3
1641231120000|2022-01-03 17:32:00|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641231130000|2022-01-03 17:32:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641231140000|2022-01-03 17:32:20|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|6
1641231150000|2022-01-03 17:32:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641231160000|2022-01-03 17:32:40|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|3
1641231170000|2022-01-03 17:32:50|29.12|28.82|29.18|28.88|29.18|28.88|29.12|28.82|8
1641231180000|2022-01-03 17:33:00|29.19|28.89|29.19|28.89|29.19|28.89|29.17|28.87|8
1641231190000|2022-01-03 17:33:10|29.18|28.88|29.19|28.89|29.2|28.9|29.18|28.88|8
1641231200000|2022-01-03 17:33:20|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|6
1641231210000|2022-01-03 17:33:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641231230000|2022-01-03 17:33:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641231250000|2022-01-03 17:34:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641231270000|2022-01-03 17:34:30|29.16|28.86|29.16|28.86|29.17|28.87|29.14|28.84|10
1641231280000|2022-01-03 17:34:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641231290000|2022-01-03 17:34:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641231300000|2022-01-03 17:35:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641231350000|2022-01-03 17:35:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641231360000|2022-01-03 17:36:00|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|10
1641231380000|2022-01-03 17:36:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1641231390000|2022-01-03 17:36:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641231400000|2022-01-03 17:36:40|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1641231410000|2022-01-03 17:36:50|29.16|28.86|29.15|28.85|29.16|28.86|29.14|28.84|6
1641231420000|2022-01-03 17:37:00|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641231430000|2022-01-03 17:37:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641231440000|2022-01-03 17:37:20|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641231450000|2022-01-03 17:37:30|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1641231460000|2022-01-03 17:37:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641231470000|2022-01-03 17:37:50|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|4
1641231490000|2022-01-03 17:38:10|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|7
1641231500000|2022-01-03 17:38:20|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|11
1641231510000|2022-01-03 17:38:30|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|7
1641231520000|2022-01-03 17:38:40|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|11
1641231530000|2022-01-03 17:38:50|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641231540000|2022-01-03 17:39:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641231550000|2022-01-03 17:39:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641231590000|2022-01-03 17:39:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641231600000|2022-01-03 17:40:00|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|8
1641231610000|2022-01-03 17:40:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641231620000|2022-01-03 17:40:20|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|5
1641231630000|2022-01-03 17:40:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|16
1641231640000|2022-01-03 17:40:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641231650000|2022-01-03 17:40:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641231660000|2022-01-03 17:41:00|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1641231680000|2022-01-03 17:41:20|29.13|28.83|29.12|28.82|29.13|28.83|29.11|28.81|8
1641231690000|2022-01-03 17:41:30|29.11|28.81|29.09|28.79|29.12|28.82|29.09|28.79|7
1641231700000|2022-01-03 17:41:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641231710000|2022-01-03 17:41:50|29.09|28.79|29.12|28.82|29.12|28.82|29.09|28.79|6
1641231720000|2022-01-03 17:42:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1641231730000|2022-01-03 17:42:10|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|9
1641231740000|2022-01-03 17:42:20|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641231760000|2022-01-03 17:42:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|6
1641231790000|2022-01-03 17:43:10|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641231800000|2022-01-03 17:43:20|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641231810000|2022-01-03 17:43:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641231820000|2022-01-03 17:43:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641231830000|2022-01-03 17:43:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641231840000|2022-01-03 17:44:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641231850000|2022-01-03 17:44:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641231870000|2022-01-03 17:44:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641231890000|2022-01-03 17:44:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641231900000|2022-01-03 17:45:00|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|5
1641231910000|2022-01-03 17:45:10|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|3
1641231920000|2022-01-03 17:45:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641231930000|2022-01-03 17:45:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641231940000|2022-01-03 17:45:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641231950000|2022-01-03 17:45:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641231960000|2022-01-03 17:46:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|11
1641231980000|2022-01-03 17:46:20|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641231990000|2022-01-03 17:46:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641232000000|2022-01-03 17:46:40|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641232010000|2022-01-03 17:46:50|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641232020000|2022-01-03 17:47:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641232030000|2022-01-03 17:47:10|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641232040000|2022-01-03 17:47:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|7
1641232050000|2022-01-03 17:47:30|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641232060000|2022-01-03 17:47:40|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641232070000|2022-01-03 17:47:50|29.2|28.9|29.23|28.93|29.23|28.93|29.2|28.9|4
1641232080000|2022-01-03 17:48:00|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|3
1641232090000|2022-01-03 17:48:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641232110000|2022-01-03 17:48:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641232120000|2022-01-03 17:48:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641232130000|2022-01-03 17:48:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641232140000|2022-01-03 17:49:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|10
1641232150000|2022-01-03 17:49:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|10
1641232160000|2022-01-03 17:49:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641232170000|2022-01-03 17:49:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641232180000|2022-01-03 17:49:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641232190000|2022-01-03 17:49:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641232200000|2022-01-03 17:50:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641232210000|2022-01-03 17:50:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641232230000|2022-01-03 17:50:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|8
1641232250000|2022-01-03 17:50:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641232270000|2022-01-03 17:51:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641232290000|2022-01-03 17:51:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641232300000|2022-01-03 17:51:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641232310000|2022-01-03 17:51:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641232320000|2022-01-03 17:52:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641232330000|2022-01-03 17:52:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641232360000|2022-01-03 17:52:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641232370000|2022-01-03 17:52:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|10
1641232380000|2022-01-03 17:53:00|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|7
1641232390000|2022-01-03 17:53:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641232400000|2022-01-03 17:53:20|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|5
1641232410000|2022-01-03 17:53:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|4
1641232420000|2022-01-03 17:53:40|29.25|28.95|29.33|29.03|29.33|29.03|29.25|28.95|12
1641232430000|2022-01-03 17:53:50|29.34|29.04|29.35|29.05|29.35|29.05|29.31|29.01|18
1641232440000|2022-01-03 17:54:00|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|9
1641232450000|2022-01-03 17:54:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641232460000|2022-01-03 17:54:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641232490000|2022-01-03 17:54:50|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641232500000|2022-01-03 17:55:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641232510000|2022-01-03 17:55:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641232520000|2022-01-03 17:55:20|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|11
1641232530000|2022-01-03 17:55:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641232540000|2022-01-03 17:55:40|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641232550000|2022-01-03 17:55:50|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641232560000|2022-01-03 17:56:00|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|5
1641232570000|2022-01-03 17:56:10|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641232580000|2022-01-03 17:56:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641232590000|2022-01-03 17:56:30|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641232600000|2022-01-03 17:56:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641232610000|2022-01-03 17:56:50|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641232640000|2022-01-03 17:57:20|29.32|29.02|29.29|28.99|29.33|29.03|29.29|28.99|6
1641232690000|2022-01-03 17:58:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641232700000|2022-01-03 17:58:20|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641232720000|2022-01-03 17:58:40|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641232740000|2022-01-03 17:59:00|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641232750000|2022-01-03 17:59:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641232760000|2022-01-03 17:59:20|29.3|29|29.29|28.99|29.3|29|29.29|28.99|6
1641232780000|2022-01-03 17:59:40|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641232790000|2022-01-03 17:59:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641232800000|2022-01-03 18:00:00|29.28|28.98|29.3|29|29.3|29|29.28|28.98|3
1641232810000|2022-01-03 18:00:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641232820000|2022-01-03 18:00:20|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641232830000|2022-01-03 18:00:30|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|6
1641232840000|2022-01-03 18:00:40|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641232850000|2022-01-03 18:00:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641232870000|2022-01-03 18:01:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641232880000|2022-01-03 18:01:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641232900000|2022-01-03 18:01:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|10
1641232910000|2022-01-03 18:01:50|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641232920000|2022-01-03 18:02:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641232930000|2022-01-03 18:02:10|29.41|29.11|29.42|29.12|29.43|29.13|29.41|29.11|4
1641232950000|2022-01-03 18:02:30|29.43|29.13|29.44|29.14|29.44|29.14|29.42|29.12|8
1641232990000|2022-01-03 18:03:10|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|5
1641233000000|2022-01-03 18:03:20|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|4
1641233010000|2022-01-03 18:03:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|10
1641233020000|2022-01-03 18:03:40|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641233050000|2022-01-03 18:04:10|29.45|29.15|29.45|29.15|29.46|29.16|29.44|29.14|7
1641233060000|2022-01-03 18:04:20|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641233070000|2022-01-03 18:04:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641233080000|2022-01-03 18:04:40|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641233090000|2022-01-03 18:04:50|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641233100000|2022-01-03 18:05:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641233110000|2022-01-03 18:05:10|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|4
1641233120000|2022-01-03 18:05:20|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641233130000|2022-01-03 18:05:30|29.41|29.11|29.4|29.1|29.41|29.11|29.39|29.09|4
1641233140000|2022-01-03 18:05:40|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|7
1641233150000|2022-01-03 18:05:50|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|7
1641233160000|2022-01-03 18:06:00|29.39|29.09|29.39|29.09|29.4|29.1|29.38|29.08|6
1641233170000|2022-01-03 18:06:10|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|8
1641233190000|2022-01-03 18:06:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641233200000|2022-01-03 18:06:40|29.38|29.08|29.37|29.07|29.39|29.09|29.37|29.07|4
1641233220000|2022-01-03 18:07:00|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641233230000|2022-01-03 18:07:10|29.36|29.06|29.34|29.04|29.36|29.06|29.34|29.04|3
1641233240000|2022-01-03 18:07:20|29.33|29.03|29.3|29|29.33|29.03|29.29|28.99|10
1641233250000|2022-01-03 18:07:30|29.31|29.01|29.3|29|29.32|29.02|29.3|29|4
1641233260000|2022-01-03 18:07:40|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641233270000|2022-01-03 18:07:50|29.31|29.01|29.32|29.02|29.32|29.02|29.3|29|8
1641233280000|2022-01-03 18:08:00|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|7
1641233290000|2022-01-03 18:08:10|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|5
1641233300000|2022-01-03 18:08:20|29.35|29.05|29.34|29.04|29.35|29.05|29.33|29.03|4
1641233310000|2022-01-03 18:08:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641233320000|2022-01-03 18:08:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641233330000|2022-01-03 18:08:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641233350000|2022-01-03 18:09:10|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|7
1641233360000|2022-01-03 18:09:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641233370000|2022-01-03 18:09:30|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641233400000|2022-01-03 18:10:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641233410000|2022-01-03 18:10:10|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641233420000|2022-01-03 18:10:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641233450000|2022-01-03 18:10:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641233460000|2022-01-03 18:11:00|29.36|29.06|29.37|29.07|29.38|29.08|29.36|29.06|6
1641233470000|2022-01-03 18:11:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641233480000|2022-01-03 18:11:20|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641233500000|2022-01-03 18:11:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641233510000|2022-01-03 18:11:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641233520000|2022-01-03 18:12:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641233530000|2022-01-03 18:12:10|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641233540000|2022-01-03 18:12:20|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|5
1641233550000|2022-01-03 18:12:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|4
1641233560000|2022-01-03 18:12:40|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641233570000|2022-01-03 18:12:50|29.45|29.15|29.42|29.12|29.45|29.15|29.41|29.11|14
1641233580000|2022-01-03 18:13:00|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|11
1641233590000|2022-01-03 18:13:10|29.42|29.12|29.43|29.13|29.43|29.13|29.41|29.11|4
1641233610000|2022-01-03 18:13:30|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641233620000|2022-01-03 18:13:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|4
1641233630000|2022-01-03 18:13:50|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641233640000|2022-01-03 18:14:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641233650000|2022-01-03 18:14:10|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|8
1641233670000|2022-01-03 18:14:30|29.45|29.15|29.44|29.14|29.46|29.16|29.44|29.14|10
1641233700000|2022-01-03 18:15:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641233710000|2022-01-03 18:15:10|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|4
1641233730000|2022-01-03 18:15:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641233750000|2022-01-03 18:15:50|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|7
1641233760000|2022-01-03 18:16:00|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641233770000|2022-01-03 18:16:10|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|4
1641233810000|2022-01-03 18:16:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641233830000|2022-01-03 18:17:10|29.4|29.1|29.39|29.09|29.4|29.1|29.38|29.08|8
1641233840000|2022-01-03 18:17:20|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|5
1641233850000|2022-01-03 18:17:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641233860000|2022-01-03 18:17:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641233870000|2022-01-03 18:17:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641233880000|2022-01-03 18:18:00|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|4
1641233890000|2022-01-03 18:18:10|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|3
1641233900000|2022-01-03 18:18:20|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641233910000|2022-01-03 18:18:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641233940000|2022-01-03 18:19:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641233950000|2022-01-03 18:19:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641233960000|2022-01-03 18:19:20|29.43|29.13|29.44|29.14|29.45|29.15|29.43|29.13|14
1641233970000|2022-01-03 18:19:30|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|8
1641233980000|2022-01-03 18:19:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|6
1641233990000|2022-01-03 18:19:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|6
1641234000000|2022-01-03 18:20:00|29.45|29.15|29.48|29.18|29.48|29.18|29.45|29.15|4
1641234010000|2022-01-03 18:20:10|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641234020000|2022-01-03 18:20:20|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641234030000|2022-01-03 18:20:30|29.48|29.18|29.43|29.13|29.48|29.18|29.42|29.12|12
1641234040000|2022-01-03 18:20:40|29.42|29.12|29.43|29.13|29.44|29.14|29.42|29.12|4
1641234050000|2022-01-03 18:20:50|29.44|29.14|29.45|29.15|29.45|29.15|29.43|29.13|10
1641234060000|2022-01-03 18:21:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641234070000|2022-01-03 18:21:10|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|7
1641234080000|2022-01-03 18:21:20|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|9
1641234100000|2022-01-03 18:21:40|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641234110000|2022-01-03 18:21:50|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641234130000|2022-01-03 18:22:10|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|3
1641234140000|2022-01-03 18:22:20|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641234150000|2022-01-03 18:22:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|8
1641234180000|2022-01-03 18:23:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641234190000|2022-01-03 18:23:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641234210000|2022-01-03 18:23:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|12
1641234220000|2022-01-03 18:23:40|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641234230000|2022-01-03 18:23:50|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641234240000|2022-01-03 18:24:00|29.48|29.18|29.49|29.19|29.5|29.2|29.48|29.18|4
1641234250000|2022-01-03 18:24:10|29.5|29.2|29.54|29.24|29.54|29.24|29.49|29.19|6
1641234260000|2022-01-03 18:24:20|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|8
1641234270000|2022-01-03 18:24:30|29.53|29.23|29.55|29.25|29.55|29.25|29.53|29.23|3
1641234280000|2022-01-03 18:24:40|29.56|29.26|29.56|29.26|29.57|29.27|29.55|29.25|5
1641234290000|2022-01-03 18:24:50|29.57|29.27|29.57|29.27|29.57|29.27|29.55|29.25|11
1641234300000|2022-01-03 18:25:00|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|8
1641234310000|2022-01-03 18:25:10|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641234330000|2022-01-03 18:25:30|29.58|29.28|29.6|29.3|29.6|29.3|29.58|29.28|7
1641234340000|2022-01-03 18:25:40|29.59|29.29|29.6|29.3|29.61|29.31|29.59|29.29|4
1641234350000|2022-01-03 18:25:50|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|5
1641234360000|2022-01-03 18:26:00|29.6|29.3|29.59|29.29|29.61|29.31|29.59|29.29|6
1641234370000|2022-01-03 18:26:10|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641234380000|2022-01-03 18:26:20|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|5
1641234390000|2022-01-03 18:26:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|10
1641234400000|2022-01-03 18:26:40|29.6|29.3|29.6|29.3|29.61|29.31|29.6|29.3|9
1641234410000|2022-01-03 18:26:50|29.61|29.31|29.62|29.32|29.62|29.32|29.6|29.3|12
1641234420000|2022-01-03 18:27:00|29.63|29.33|29.62|29.32|29.63|29.33|29.61|29.31|6
1641234430000|2022-01-03 18:27:10|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|8
1641234440000|2022-01-03 18:27:20|29.65|29.35|29.66|29.36|29.69|29.39|29.65|29.35|12
1641234450000|2022-01-03 18:27:30|29.65|29.35|29.65|29.35|29.66|29.36|29.64|29.34|5
1641234460000|2022-01-03 18:27:40|29.66|29.36|29.66|29.36|29.68|29.38|29.65|29.35|6
1641234470000|2022-01-03 18:27:50|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|5
1641234480000|2022-01-03 18:28:00|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|4
1641234490000|2022-01-03 18:28:10|29.64|29.34|29.64|29.34|29.64|29.34|29.63|29.33|3
1641234500000|2022-01-03 18:28:20|29.63|29.33|29.63|29.33|29.64|29.34|29.62|29.32|7
1641234510000|2022-01-03 18:28:30|29.62|29.32|29.64|29.34|29.64|29.34|29.62|29.32|9
1641234530000|2022-01-03 18:28:50|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|4
1641234540000|2022-01-03 18:29:00|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|6
1641234550000|2022-01-03 18:29:10|29.67|29.37|29.66|29.36|29.67|29.37|29.66|29.36|12
1641234560000|2022-01-03 18:29:20|29.67|29.37|29.67|29.37|29.68|29.38|29.66|29.36|4
1641234570000|2022-01-03 18:29:30|29.66|29.36|29.67|29.37|29.68|29.38|29.66|29.36|6
1641234580000|2022-01-03 18:29:40|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|2
1641234590000|2022-01-03 18:29:50|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|8
1641234600000|2022-01-03 18:30:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|8
1641234610000|2022-01-03 18:30:10|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|2
1641234620000|2022-01-03 18:30:20|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|1
1641234640000|2022-01-03 18:30:40|29.69|29.39|29.67|29.37|29.69|29.39|29.67|29.37|5
1641234650000|2022-01-03 18:30:50|29.68|29.38|29.68|29.38|29.68|29.38|29.67|29.37|7
1641234660000|2022-01-03 18:31:00|29.67|29.37|29.69|29.39|29.69|29.39|29.67|29.37|9
1641234670000|2022-01-03 18:31:10|29.7|29.4|29.7|29.4|29.71|29.41|29.7|29.4|11
1641234680000|2022-01-03 18:31:20|29.71|29.41|29.71|29.41|29.71|29.41|29.7|29.4|11
1641234690000|2022-01-03 18:31:30|29.72|29.42|29.71|29.41|29.72|29.42|29.71|29.41|2
1641234700000|2022-01-03 18:31:40|29.72|29.42|29.72|29.42|29.73|29.43|29.72|29.42|5
1641234710000|2022-01-03 18:31:50|29.71|29.41|29.71|29.41|29.72|29.42|29.71|29.41|3
1641234720000|2022-01-03 18:32:00|29.72|29.42|29.72|29.42|29.72|29.42|29.71|29.41|3
1641234730000|2022-01-03 18:32:10|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|6
1641234740000|2022-01-03 18:32:20|29.71|29.41|29.71|29.41|29.72|29.42|29.71|29.41|9
1641234750000|2022-01-03 18:32:30|29.7|29.4|29.67|29.37|29.71|29.41|29.67|29.37|6
1641234760000|2022-01-03 18:32:40|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|6
1641234770000|2022-01-03 18:32:50|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|10
1641234780000|2022-01-03 18:33:00|29.68|29.38|29.68|29.38|29.68|29.38|29.67|29.37|3
1641234790000|2022-01-03 18:33:10|29.67|29.37|29.67|29.37|29.68|29.38|29.67|29.37|5
1641234800000|2022-01-03 18:33:20|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|5
1641234810000|2022-01-03 18:33:30|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|8
1641234820000|2022-01-03 18:33:40|29.65|29.35|29.62|29.32|29.65|29.35|29.62|29.32|4
1641234830000|2022-01-03 18:33:50|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|6
1641234890000|2022-01-03 18:34:50|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|1
1641234900000|2022-01-03 18:35:00|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|2
1641234920000|2022-01-03 18:35:20|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|4
1641234930000|2022-01-03 18:35:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|4
1641234950000|2022-01-03 18:35:50|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|4
1641234960000|2022-01-03 18:36:00|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|6
1641234970000|2022-01-03 18:36:10|29.62|29.32|29.64|29.34|29.64|29.34|29.62|29.32|7
1641234980000|2022-01-03 18:36:20|29.65|29.35|29.65|29.35|29.66|29.36|29.64|29.34|11
1641234990000|2022-01-03 18:36:30|29.66|29.36|29.7|29.4|29.7|29.4|29.66|29.36|6
1641235010000|2022-01-03 18:36:50|29.71|29.41|29.69|29.39|29.71|29.41|29.69|29.39|11
1641235020000|2022-01-03 18:37:00|29.7|29.4|29.68|29.38|29.7|29.4|29.68|29.38|7
1641235030000|2022-01-03 18:37:10|29.67|29.37|29.67|29.37|29.68|29.38|29.67|29.37|5
1641235040000|2022-01-03 18:37:20|29.66|29.36|29.66|29.36|29.67|29.37|29.66|29.36|5
1641235070000|2022-01-03 18:37:50|29.65|29.35|29.65|29.35|29.66|29.36|29.65|29.35|3
1641235080000|2022-01-03 18:38:00|29.64|29.34|29.65|29.35|29.65|29.35|29.64|29.34|6
1641235100000|2022-01-03 18:38:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|1
1641235110000|2022-01-03 18:38:30|29.63|29.33|29.61|29.31|29.64|29.34|29.61|29.31|7
1641235120000|2022-01-03 18:38:40|29.62|29.32|29.61|29.31|29.63|29.33|29.61|29.31|5
1641235130000|2022-01-03 18:38:50|29.6|29.3|29.6|29.3|29.61|29.31|29.6|29.3|3
1641235140000|2022-01-03 18:39:00|29.59|29.29|29.58|29.28|29.6|29.3|29.58|29.28|4
1641235150000|2022-01-03 18:39:10|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|7
1641235160000|2022-01-03 18:39:20|29.56|29.26|29.55|29.25|29.57|29.27|29.55|29.25|6
1641235170000|2022-01-03 18:39:30|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|9
1641235180000|2022-01-03 18:39:40|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|3
1641235190000|2022-01-03 18:39:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641235200000|2022-01-03 18:40:00|29.52|29.22|29.5|29.2|29.52|29.22|29.5|29.2|5
1641235210000|2022-01-03 18:40:10|29.51|29.21|29.48|29.18|29.51|29.21|29.48|29.18|8
1641235220000|2022-01-03 18:40:20|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641235240000|2022-01-03 18:40:40|29.5|29.2|29.5|29.2|29.51|29.21|29.49|29.19|13
1641235250000|2022-01-03 18:40:50|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|5
1641235260000|2022-01-03 18:41:00|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641235270000|2022-01-03 18:41:10|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|9
1641235290000|2022-01-03 18:41:30|29.55|29.25|29.55|29.25|29.56|29.26|29.54|29.24|7
1641235310000|2022-01-03 18:41:50|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|3
1641235320000|2022-01-03 18:42:00|29.55|29.25|29.58|29.28|29.58|29.28|29.55|29.25|8
1641235330000|2022-01-03 18:42:10|29.57|29.27|29.58|29.28|29.59|29.29|29.57|29.27|8
1641235340000|2022-01-03 18:42:20|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|3
1641235350000|2022-01-03 18:42:30|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641235360000|2022-01-03 18:42:40|29.56|29.26|29.55|29.25|29.57|29.27|29.55|29.25|4
1641235370000|2022-01-03 18:42:50|29.56|29.26|29.55|29.25|29.56|29.26|29.54|29.24|6
1641235380000|2022-01-03 18:43:00|29.54|29.24|29.54|29.24|29.55|29.25|29.53|29.23|11
1641235390000|2022-01-03 18:43:10|29.55|29.25|29.53|29.23|29.55|29.25|29.52|29.22|7
1641235400000|2022-01-03 18:43:20|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641235410000|2022-01-03 18:43:30|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|9
1641235420000|2022-01-03 18:43:40|29.52|29.22|29.52|29.22|29.53|29.23|29.51|29.21|11
1641235430000|2022-01-03 18:43:50|29.51|29.21|29.49|29.19|29.51|29.21|29.49|29.19|5
1641235440000|2022-01-03 18:44:00|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|6
1641235450000|2022-01-03 18:44:10|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|5
1641235460000|2022-01-03 18:44:20|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641235470000|2022-01-03 18:44:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|5
1641235480000|2022-01-03 18:44:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|6
1641235500000|2022-01-03 18:45:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|11
1641235510000|2022-01-03 18:45:10|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|12
1641235520000|2022-01-03 18:45:20|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641235530000|2022-01-03 18:45:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641235540000|2022-01-03 18:45:40|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|4
1641235560000|2022-01-03 18:46:00|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641235570000|2022-01-03 18:46:10|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|5
1641235580000|2022-01-03 18:46:20|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|5
1641235590000|2022-01-03 18:46:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|6
1641235600000|2022-01-03 18:46:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641235610000|2022-01-03 18:46:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641235620000|2022-01-03 18:47:00|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|5
1641235630000|2022-01-03 18:47:10|29.42|29.12|29.41|29.11|29.42|29.12|29.4|29.1|9
1641235640000|2022-01-03 18:47:20|29.4|29.1|29.39|29.09|29.41|29.11|29.39|29.09|4
1641235660000|2022-01-03 18:47:40|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641235670000|2022-01-03 18:47:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641235680000|2022-01-03 18:48:00|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641235690000|2022-01-03 18:48:10|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|8
1641235700000|2022-01-03 18:48:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641235710000|2022-01-03 18:48:30|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|9
1641235720000|2022-01-03 18:48:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641235730000|2022-01-03 18:48:50|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641235740000|2022-01-03 18:49:00|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|3
1641235750000|2022-01-03 18:49:10|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641235770000|2022-01-03 18:49:30|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|4
1641235790000|2022-01-03 18:49:50|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641235810000|2022-01-03 18:50:10|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|7
1641235820000|2022-01-03 18:50:20|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|10
1641235830000|2022-01-03 18:50:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|4
1641235840000|2022-01-03 18:50:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641235850000|2022-01-03 18:50:50|29.4|29.1|29.39|29.09|29.41|29.11|29.39|29.09|6
1641235860000|2022-01-03 18:51:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641235870000|2022-01-03 18:51:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641235880000|2022-01-03 18:51:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641235890000|2022-01-03 18:51:30|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|3
1641235900000|2022-01-03 18:51:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641235920000|2022-01-03 18:52:00|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|2
1641235930000|2022-01-03 18:52:10|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641235950000|2022-01-03 18:52:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641235960000|2022-01-03 18:52:40|29.46|29.16|29.45|29.15|29.46|29.16|29.44|29.14|10
1641235970000|2022-01-03 18:52:50|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|7
1641235980000|2022-01-03 18:53:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641235990000|2022-01-03 18:53:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641236010000|2022-01-03 18:53:30|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641236020000|2022-01-03 18:53:40|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|7
1641236040000|2022-01-03 18:54:00|29.43|29.13|29.41|29.11|29.44|29.14|29.41|29.11|5
1641236050000|2022-01-03 18:54:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641236070000|2022-01-03 18:54:30|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|5
1641236080000|2022-01-03 18:54:40|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641236090000|2022-01-03 18:54:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641236100000|2022-01-03 18:55:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|8
1641236110000|2022-01-03 18:55:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641236120000|2022-01-03 18:55:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|4
1641236130000|2022-01-03 18:55:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641236160000|2022-01-03 18:56:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641236170000|2022-01-03 18:56:10|29.4|29.1|29.4|29.1|29.41|29.11|29.39|29.09|5
1641236180000|2022-01-03 18:56:20|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641236190000|2022-01-03 18:56:30|29.38|29.08|29.33|29.03|29.39|29.09|29.33|29.03|9
1641236200000|2022-01-03 18:56:40|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|6
1641236210000|2022-01-03 18:56:50|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|5
1641236220000|2022-01-03 18:57:00|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|9
1641236250000|2022-01-03 18:57:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641236260000|2022-01-03 18:57:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641236270000|2022-01-03 18:57:50|29.32|29.02|29.33|29.03|29.33|29.03|29.31|29.01|4
1641236280000|2022-01-03 18:58:00|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|5
1641236290000|2022-01-03 18:58:10|29.35|29.05|29.34|29.04|29.35|29.05|29.33|29.03|4
1641236300000|2022-01-03 18:58:20|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|9
1641236310000|2022-01-03 18:58:30|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|11
1641236320000|2022-01-03 18:58:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641236330000|2022-01-03 18:58:50|29.35|29.05|29.38|29.08|29.38|29.08|29.35|29.05|6
1641236340000|2022-01-03 18:59:00|29.37|29.07|29.35|29.05|29.37|29.07|29.35|29.05|3
1641236350000|2022-01-03 18:59:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641236360000|2022-01-03 18:59:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641236370000|2022-01-03 18:59:30|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641236380000|2022-01-03 18:59:40|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641236390000|2022-01-03 18:59:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641236400000|2022-01-03 19:00:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|4
1641236410000|2022-01-03 19:00:10|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|5
1641236420000|2022-01-03 19:00:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641236450000|2022-01-03 19:00:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641236460000|2022-01-03 19:01:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641236470000|2022-01-03 19:01:10|29.37|29.07|29.4|29.1|29.4|29.1|29.36|29.06|4
1641236480000|2022-01-03 19:01:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641236490000|2022-01-03 19:01:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641236500000|2022-01-03 19:01:40|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641236510000|2022-01-03 19:01:50|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|6
1641236540000|2022-01-03 19:02:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641236560000|2022-01-03 19:02:40|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641236570000|2022-01-03 19:02:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|9
1641236580000|2022-01-03 19:03:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|10
1641236590000|2022-01-03 19:03:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641236600000|2022-01-03 19:03:20|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641236610000|2022-01-03 19:03:30|29.44|29.14|29.46|29.16|29.47|29.17|29.44|29.14|8
1641236620000|2022-01-03 19:03:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641236630000|2022-01-03 19:03:50|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641236640000|2022-01-03 19:04:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641236650000|2022-01-03 19:04:10|29.43|29.13|29.42|29.12|29.44|29.14|29.42|29.12|4
1641236670000|2022-01-03 19:04:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641236690000|2022-01-03 19:04:50|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|16
1641236700000|2022-01-03 19:05:00|29.42|29.12|29.39|29.09|29.43|29.13|29.39|29.09|9
1641236710000|2022-01-03 19:05:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641236720000|2022-01-03 19:05:20|29.37|29.07|29.36|29.06|29.38|29.08|29.36|29.06|4
1641236730000|2022-01-03 19:05:30|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641236740000|2022-01-03 19:05:40|29.36|29.06|29.34|29.04|29.36|29.06|29.34|29.04|3
1641236750000|2022-01-03 19:05:50|29.35|29.05|29.32|29.02|29.35|29.05|29.32|29.02|14
1641236760000|2022-01-03 19:06:00|29.33|29.03|29.32|29.02|29.33|29.03|29.31|29.01|12
1641236770000|2022-01-03 19:06:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|9
1641236780000|2022-01-03 19:06:20|29.32|29.02|29.32|29.02|29.33|29.03|29.31|29.01|9
1641236790000|2022-01-03 19:06:30|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|8
1641236800000|2022-01-03 19:06:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641236810000|2022-01-03 19:06:50|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641236820000|2022-01-03 19:07:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641236840000|2022-01-03 19:07:20|29.32|29.02|29.32|29.02|29.34|29.04|29.32|29.02|11
1641236850000|2022-01-03 19:07:30|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|7
1641236870000|2022-01-03 19:07:50|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641236880000|2022-01-03 19:08:00|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|5
1641236890000|2022-01-03 19:08:10|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|13
1641236900000|2022-01-03 19:08:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641236910000|2022-01-03 19:08:30|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|3
1641236920000|2022-01-03 19:08:40|29.38|29.08|29.39|29.09|29.39|29.09|29.37|29.07|6
1641236930000|2022-01-03 19:08:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641236950000|2022-01-03 19:09:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641236960000|2022-01-03 19:09:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641236970000|2022-01-03 19:09:30|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|11
1641236980000|2022-01-03 19:09:40|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641236990000|2022-01-03 19:09:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641237000000|2022-01-03 19:10:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641237010000|2022-01-03 19:10:10|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|4
1641237020000|2022-01-03 19:10:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641237030000|2022-01-03 19:10:30|29.43|29.13|29.4|29.1|29.43|29.13|29.4|29.1|4
1641237040000|2022-01-03 19:10:40|29.39|29.09|29.38|29.08|29.4|29.1|29.38|29.08|10
1641237050000|2022-01-03 19:10:50|29.39|29.09|29.38|29.08|29.39|29.09|29.37|29.07|10
1641237060000|2022-01-03 19:11:00|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|5
1641237070000|2022-01-03 19:11:10|29.38|29.08|29.39|29.09|29.4|29.1|29.38|29.08|4
1641237080000|2022-01-03 19:11:20|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|9
1641237090000|2022-01-03 19:11:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|10
1641237100000|2022-01-03 19:11:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|7
1641237110000|2022-01-03 19:11:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641237120000|2022-01-03 19:12:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641237130000|2022-01-03 19:12:10|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|3
1641237140000|2022-01-03 19:12:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641237150000|2022-01-03 19:12:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641237160000|2022-01-03 19:12:40|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|11
1641237170000|2022-01-03 19:12:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641237190000|2022-01-03 19:13:10|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|3
1641237200000|2022-01-03 19:13:20|29.49|29.19|29.46|29.16|29.49|29.19|29.46|29.16|4
1641237210000|2022-01-03 19:13:30|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|5
1641237220000|2022-01-03 19:13:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|10
1641237250000|2022-01-03 19:14:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|4
1641237260000|2022-01-03 19:14:20|29.46|29.16|29.43|29.13|29.46|29.16|29.43|29.13|6
1641237270000|2022-01-03 19:14:30|29.44|29.14|29.43|29.13|29.45|29.15|29.43|29.13|6
1641237280000|2022-01-03 19:14:40|29.44|29.14|29.42|29.12|29.44|29.14|29.42|29.12|5
1641237290000|2022-01-03 19:14:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|6
1641237300000|2022-01-03 19:15:00|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|3
1641237310000|2022-01-03 19:15:10|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|5
1641237320000|2022-01-03 19:15:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641237340000|2022-01-03 19:15:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|7
1641237350000|2022-01-03 19:15:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641237370000|2022-01-03 19:16:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641237380000|2022-01-03 19:16:20|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641237390000|2022-01-03 19:16:30|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|3
1641237400000|2022-01-03 19:16:40|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|11
1641237410000|2022-01-03 19:16:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641237420000|2022-01-03 19:17:00|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641237430000|2022-01-03 19:17:10|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641237450000|2022-01-03 19:17:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641237470000|2022-01-03 19:17:50|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641237500000|2022-01-03 19:18:20|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|9
1641237520000|2022-01-03 19:18:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641237560000|2022-01-03 19:19:20|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|11
1641237570000|2022-01-03 19:19:30|29.44|29.14|29.45|29.15|29.46|29.16|29.44|29.14|6
1641237590000|2022-01-03 19:19:50|29.46|29.16|29.45|29.15|29.46|29.16|29.44|29.14|4
1641237600000|2022-01-03 19:20:00|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|12
1641237610000|2022-01-03 19:20:10|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|6
1641237630000|2022-01-03 19:20:30|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|6
1641237640000|2022-01-03 19:20:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641237650000|2022-01-03 19:20:50|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641237660000|2022-01-03 19:21:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641237670000|2022-01-03 19:21:10|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641237680000|2022-01-03 19:21:20|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641237690000|2022-01-03 19:21:30|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|2
1641237700000|2022-01-03 19:21:40|29.47|29.17|29.49|29.19|29.5|29.2|29.47|29.17|7
1641237710000|2022-01-03 19:21:50|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641237720000|2022-01-03 19:22:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641237750000|2022-01-03 19:22:30|29.48|29.18|29.47|29.17|29.49|29.19|29.47|29.17|4
1641237760000|2022-01-03 19:22:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641237780000|2022-01-03 19:23:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641237790000|2022-01-03 19:23:10|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641237810000|2022-01-03 19:23:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641237820000|2022-01-03 19:23:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641237830000|2022-01-03 19:23:50|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|7
1641237880000|2022-01-03 19:24:40|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|7
1641237890000|2022-01-03 19:24:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641237910000|2022-01-03 19:25:10|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641237940000|2022-01-03 19:25:40|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641237950000|2022-01-03 19:25:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641237960000|2022-01-03 19:26:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|4
1641237970000|2022-01-03 19:26:10|29.45|29.15|29.47|29.17|29.47|29.17|29.45|29.15|8
1641237980000|2022-01-03 19:26:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641237990000|2022-01-03 19:26:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|6
1641238000000|2022-01-03 19:26:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641238020000|2022-01-03 19:27:00|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641238040000|2022-01-03 19:27:20|29.48|29.18|29.49|29.19|29.49|29.19|29.47|29.17|6
1641238050000|2022-01-03 19:27:30|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|6
1641238070000|2022-01-03 19:27:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641238100000|2022-01-03 19:28:20|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641238110000|2022-01-03 19:28:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641238120000|2022-01-03 19:28:40|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641238130000|2022-01-03 19:28:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|8
1641238140000|2022-01-03 19:29:00|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641238150000|2022-01-03 19:29:10|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641238160000|2022-01-03 19:29:20|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641238170000|2022-01-03 19:29:30|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|6
1641238180000|2022-01-03 19:29:40|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641238200000|2022-01-03 19:30:00|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|7
1641238210000|2022-01-03 19:30:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|12
1641238220000|2022-01-03 19:30:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641238230000|2022-01-03 19:30:30|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|8
1641238240000|2022-01-03 19:30:40|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641238260000|2022-01-03 19:31:00|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641238270000|2022-01-03 19:31:10|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641238290000|2022-01-03 19:31:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641238300000|2022-01-03 19:31:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641238310000|2022-01-03 19:31:50|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641238320000|2022-01-03 19:32:00|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641238330000|2022-01-03 19:32:10|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641238340000|2022-01-03 19:32:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641238350000|2022-01-03 19:32:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641238380000|2022-01-03 19:33:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|2
1641238410000|2022-01-03 19:33:30|29.44|29.14|29.45|29.15|29.46|29.16|29.44|29.14|4
1641238420000|2022-01-03 19:33:40|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|8
1641238440000|2022-01-03 19:34:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641238460000|2022-01-03 19:34:20|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|5
1641238470000|2022-01-03 19:34:30|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|6
1641238480000|2022-01-03 19:34:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641238500000|2022-01-03 19:35:00|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|5
1641238560000|2022-01-03 19:36:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641238590000|2022-01-03 19:36:30|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|9
1641238620000|2022-01-03 19:37:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641238630000|2022-01-03 19:37:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641238640000|2022-01-03 19:37:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641238650000|2022-01-03 19:37:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|5
1641238660000|2022-01-03 19:37:40|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641238670000|2022-01-03 19:37:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641238690000|2022-01-03 19:38:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641238710000|2022-01-03 19:38:30|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641238720000|2022-01-03 19:38:40|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|4
1641238730000|2022-01-03 19:38:50|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|9
1641238740000|2022-01-03 19:39:00|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641238750000|2022-01-03 19:39:10|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641238790000|2022-01-03 19:39:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641238800000|2022-01-03 19:40:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|3
1641238810000|2022-01-03 19:40:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641238860000|2022-01-03 19:41:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641238870000|2022-01-03 19:41:10|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|7
1641238880000|2022-01-03 19:41:20|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|5
1641238890000|2022-01-03 19:41:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641238900000|2022-01-03 19:41:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641238930000|2022-01-03 19:42:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641238940000|2022-01-03 19:42:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|8
1641238950000|2022-01-03 19:42:30|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|2
1641238960000|2022-01-03 19:42:40|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|8
1641238970000|2022-01-03 19:42:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641239010000|2022-01-03 19:43:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|9
1641239020000|2022-01-03 19:43:40|29.41|29.11|29.39|29.09|29.41|29.11|29.38|29.08|5
1641239030000|2022-01-03 19:43:50|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|7
1641239040000|2022-01-03 19:44:00|29.39|29.09|29.41|29.11|29.42|29.12|29.39|29.09|7
1641239050000|2022-01-03 19:44:10|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641239070000|2022-01-03 19:44:30|29.42|29.12|29.45|29.15|29.46|29.16|29.42|29.12|5
1641239080000|2022-01-03 19:44:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641239100000|2022-01-03 19:45:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641239110000|2022-01-03 19:45:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641239120000|2022-01-03 19:45:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641239130000|2022-01-03 19:45:30|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641239140000|2022-01-03 19:45:40|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|4
1641239170000|2022-01-03 19:46:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641239180000|2022-01-03 19:46:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641239190000|2022-01-03 19:46:30|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|5
1641239210000|2022-01-03 19:46:50|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641239220000|2022-01-03 19:47:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641239230000|2022-01-03 19:47:10|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641239240000|2022-01-03 19:47:20|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|7
1641239250000|2022-01-03 19:47:30|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641239260000|2022-01-03 19:47:40|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641239270000|2022-01-03 19:47:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641239280000|2022-01-03 19:48:00|29.48|29.18|29.47|29.17|29.48|29.18|29.46|29.16|12
1641239290000|2022-01-03 19:48:10|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|5
1641239300000|2022-01-03 19:48:20|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641239310000|2022-01-03 19:48:30|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641239320000|2022-01-03 19:48:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641239330000|2022-01-03 19:48:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641239340000|2022-01-03 19:49:00|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|2
1641239360000|2022-01-03 19:49:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641239410000|2022-01-03 19:50:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641239420000|2022-01-03 19:50:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641239430000|2022-01-03 19:50:30|29.39|29.09|29.37|29.07|29.4|29.1|29.37|29.07|7
1641239440000|2022-01-03 19:50:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641239450000|2022-01-03 19:50:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641239460000|2022-01-03 19:51:00|29.34|29.04|29.33|29.03|29.34|29.04|29.32|29.02|6
1641239470000|2022-01-03 19:51:10|29.32|29.02|29.33|29.03|29.34|29.04|29.32|29.02|10
1641239480000|2022-01-03 19:51:20|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|3
1641239490000|2022-01-03 19:51:30|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|2
1641239500000|2022-01-03 19:51:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641239510000|2022-01-03 19:51:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641239520000|2022-01-03 19:52:00|29.38|29.08|29.39|29.09|29.39|29.09|29.37|29.07|10
1641239530000|2022-01-03 19:52:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641239540000|2022-01-03 19:52:20|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|7
1641239550000|2022-01-03 19:52:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|16
1641239560000|2022-01-03 19:52:40|29.38|29.08|29.37|29.07|29.39|29.09|29.37|29.07|12
1641239570000|2022-01-03 19:52:50|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|13
1641239580000|2022-01-03 19:53:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641239590000|2022-01-03 19:53:10|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|7
1641239600000|2022-01-03 19:53:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641239610000|2022-01-03 19:53:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641239630000|2022-01-03 19:53:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641239650000|2022-01-03 19:54:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|7
1641239660000|2022-01-03 19:54:20|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641239670000|2022-01-03 19:54:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641239680000|2022-01-03 19:54:40|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641239690000|2022-01-03 19:54:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641239700000|2022-01-03 19:55:00|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|7
1641239710000|2022-01-03 19:55:10|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|4
1641239720000|2022-01-03 19:55:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641239730000|2022-01-03 19:55:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641239740000|2022-01-03 19:55:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641239750000|2022-01-03 19:55:50|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|11
1641239760000|2022-01-03 19:56:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641239770000|2022-01-03 19:56:10|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641239780000|2022-01-03 19:56:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641239790000|2022-01-03 19:56:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641239800000|2022-01-03 19:56:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|14
1641239820000|2022-01-03 19:57:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641239830000|2022-01-03 19:57:10|29.32|29.02|29.29|28.99|29.32|29.02|29.29|28.99|6
1641239840000|2022-01-03 19:57:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641239850000|2022-01-03 19:57:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641239860000|2022-01-03 19:57:40|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|9
1641239870000|2022-01-03 19:57:50|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641239880000|2022-01-03 19:58:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641239890000|2022-01-03 19:58:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641239900000|2022-01-03 19:58:20|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641239910000|2022-01-03 19:58:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|12
1641239920000|2022-01-03 19:58:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641239930000|2022-01-03 19:58:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|6
1641239940000|2022-01-03 19:59:00|29.29|28.99|29.28|28.98|29.29|28.99|29.27|28.97|4
1641239950000|2022-01-03 19:59:10|29.27|28.97|29.27|28.97|29.28|28.98|29.26|28.96|5
1641239960000|2022-01-03 19:59:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|9
1641239970000|2022-01-03 19:59:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641239980000|2022-01-03 19:59:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641239990000|2022-01-03 19:59:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641240000000|2022-01-03 20:00:00|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641240010000|2022-01-03 20:00:10|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641240020000|2022-01-03 20:00:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|6
1641240030000|2022-01-03 20:00:30|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641240040000|2022-01-03 20:00:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641240050000|2022-01-03 20:00:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641240060000|2022-01-03 20:01:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|4
1641240070000|2022-01-03 20:01:10|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641240080000|2022-01-03 20:01:20|29.27|28.97|29.26|28.96|29.28|28.98|29.26|28.96|4
1641240090000|2022-01-03 20:01:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641240100000|2022-01-03 20:01:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641240110000|2022-01-03 20:01:50|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|5
1641240120000|2022-01-03 20:02:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641240130000|2022-01-03 20:02:10|29.23|28.93|29.37|29.07|29.37|29.07|29.23|28.93|23
1641240140000|2022-01-03 20:02:20|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|10
1641240150000|2022-01-03 20:02:30|29.37|29.07|29.36|29.06|29.37|29.07|29.35|29.05|13
1641240160000|2022-01-03 20:02:40|29.37|29.07|29.36|29.06|29.38|29.08|29.36|29.06|8
1641240170000|2022-01-03 20:02:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641240180000|2022-01-03 20:03:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641240190000|2022-01-03 20:03:10|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|9
1641240200000|2022-01-03 20:03:20|29.31|29.01|29.3|29|29.32|29.02|29.29|28.99|8
1641240210000|2022-01-03 20:03:30|29.29|28.99|29.28|28.98|29.29|28.99|29.27|28.97|8
1641240220000|2022-01-03 20:03:40|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|9
1641240230000|2022-01-03 20:03:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641240240000|2022-01-03 20:04:00|29.25|28.95|29.21|28.91|29.25|28.95|29.21|28.91|7
1641240250000|2022-01-03 20:04:10|29.22|28.92|29.23|28.93|29.23|28.93|29.21|28.91|4
1641240270000|2022-01-03 20:04:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641240280000|2022-01-03 20:04:40|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|10
1641240290000|2022-01-03 20:04:50|29.22|28.92|29.23|28.93|29.24|28.94|29.22|28.92|10
1641240300000|2022-01-03 20:05:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641240310000|2022-01-03 20:05:10|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641240320000|2022-01-03 20:05:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641240330000|2022-01-03 20:05:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641240350000|2022-01-03 20:05:50|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|7
1641240360000|2022-01-03 20:06:00|29.21|28.91|29.19|28.89|29.22|28.92|29.19|28.89|7
1641240380000|2022-01-03 20:06:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|4
1641240390000|2022-01-03 20:06:30|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|4
1641240400000|2022-01-03 20:06:40|29.16|28.86|29.13|28.83|29.16|28.86|29.13|28.83|6
1641240410000|2022-01-03 20:06:50|29.12|28.82|29.09|28.79|29.13|28.83|29.09|28.79|6
1641240420000|2022-01-03 20:07:00|29.08|28.78|29.04|28.74|29.09|28.79|29.03|28.73|11
1641240430000|2022-01-03 20:07:10|29.03|28.73|29.11|28.81|29.11|28.81|29.03|28.73|16
1641240440000|2022-01-03 20:07:20|29.1|28.8|29.1|28.8|29.12|28.82|29.1|28.8|9
1641240450000|2022-01-03 20:07:30|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641240460000|2022-01-03 20:07:40|29.1|28.8|29.09|28.79|29.11|28.81|29.09|28.79|3
1641240470000|2022-01-03 20:07:50|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|3
1641240480000|2022-01-03 20:08:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641240490000|2022-01-03 20:08:10|29.1|28.8|29.13|28.83|29.13|28.83|29.1|28.8|6
1641240500000|2022-01-03 20:08:20|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|14
1641240510000|2022-01-03 20:08:30|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1641240520000|2022-01-03 20:08:40|29.13|28.83|29.12|28.82|29.14|28.84|29.12|28.82|12
1641240530000|2022-01-03 20:08:50|29.13|28.83|29.1|28.8|29.14|28.84|29.1|28.8|12
1641240540000|2022-01-03 20:09:00|29.11|28.81|29.1|28.8|29.11|28.81|29.09|28.79|6
1641240550000|2022-01-03 20:09:10|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|6
1641240560000|2022-01-03 20:09:20|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641240570000|2022-01-03 20:09:30|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641240580000|2022-01-03 20:09:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|8
1641240590000|2022-01-03 20:09:50|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641240600000|2022-01-03 20:10:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|8
1641240610000|2022-01-03 20:10:10|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641240630000|2022-01-03 20:10:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641240640000|2022-01-03 20:10:40|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641240650000|2022-01-03 20:10:50|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|9
1641240660000|2022-01-03 20:11:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641240670000|2022-01-03 20:11:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641240690000|2022-01-03 20:11:30|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641240700000|2022-01-03 20:11:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641240710000|2022-01-03 20:11:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|10
1641240720000|2022-01-03 20:12:00|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|8
1641240730000|2022-01-03 20:12:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641240750000|2022-01-03 20:12:30|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641240760000|2022-01-03 20:12:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641240770000|2022-01-03 20:12:50|29.13|28.83|29.12|28.82|29.13|28.83|29.11|28.81|6
1641240780000|2022-01-03 20:13:00|29.11|28.81|29.11|28.81|29.12|28.82|29.1|28.8|13
1641240790000|2022-01-03 20:13:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1641240800000|2022-01-03 20:13:20|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|10
1641240810000|2022-01-03 20:13:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641240820000|2022-01-03 20:13:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641240830000|2022-01-03 20:13:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641240840000|2022-01-03 20:14:00|29.08|28.78|29.05|28.75|29.08|28.78|29.05|28.75|4
1641240850000|2022-01-03 20:14:10|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|14
1641240860000|2022-01-03 20:14:20|29.06|28.76|29.07|28.77|29.08|28.78|29.05|28.75|6
1641240870000|2022-01-03 20:14:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641240880000|2022-01-03 20:14:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|9
1641240890000|2022-01-03 20:14:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641240900000|2022-01-03 20:15:00|29.08|28.78|29.07|28.77|29.08|28.78|29.06|28.76|26
1641240910000|2022-01-03 20:15:10|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|9
1641240920000|2022-01-03 20:15:20|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641240930000|2022-01-03 20:15:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641240940000|2022-01-03 20:15:40|29.09|28.79|29.12|28.82|29.12|28.82|29.09|28.79|4
1641240950000|2022-01-03 20:15:50|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1641240970000|2022-01-03 20:16:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641240980000|2022-01-03 20:16:20|29.13|28.83|29.11|28.81|29.13|28.83|29.1|28.8|7
1641240990000|2022-01-03 20:16:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641241000000|2022-01-03 20:16:40|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|6
1641241010000|2022-01-03 20:16:50|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641241020000|2022-01-03 20:17:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|14
1641241030000|2022-01-03 20:17:10|29.09|28.79|29.06|28.76|29.1|28.8|29.06|28.76|12
1641241040000|2022-01-03 20:17:20|29.07|28.77|29.04|28.74|29.07|28.77|29.03|28.73|9
1641241050000|2022-01-03 20:17:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641241060000|2022-01-03 20:17:40|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641241070000|2022-01-03 20:17:50|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|8
1641241080000|2022-01-03 20:18:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|8
1641241090000|2022-01-03 20:18:10|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641241100000|2022-01-03 20:18:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|8
1641241110000|2022-01-03 20:18:30|29.04|28.74|29.06|28.76|29.06|28.76|29.04|28.74|13
1641241120000|2022-01-03 20:18:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1641241130000|2022-01-03 20:18:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641241140000|2022-01-03 20:19:00|29.05|28.75|29.04|28.74|29.05|28.75|29.03|28.73|4
1641241150000|2022-01-03 20:19:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641241160000|2022-01-03 20:19:20|29.02|28.72|29.03|28.73|29.04|28.74|29.02|28.72|6
1641241170000|2022-01-03 20:19:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|6
1641241180000|2022-01-03 20:19:40|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|16
1641241190000|2022-01-03 20:19:50|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|12
1641241200000|2022-01-03 20:20:00|29.02|28.72|28.95|28.65|29.02|28.72|28.95|28.65|14
1641241210000|2022-01-03 20:20:10|28.96|28.66|28.96|28.66|28.97|28.67|28.95|28.65|7
1641241220000|2022-01-03 20:20:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|7
1641241230000|2022-01-03 20:20:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641241260000|2022-01-03 20:21:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641241270000|2022-01-03 20:21:10|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|6
1641241280000|2022-01-03 20:21:20|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|9
1641241290000|2022-01-03 20:21:30|28.9|28.6|28.87|28.57|28.91|28.61|28.87|28.57|12
1641241300000|2022-01-03 20:21:40|28.88|28.58|28.83|28.53|28.88|28.58|28.83|28.53|12
1641241310000|2022-01-03 20:21:50|28.84|28.54|28.92|28.62|28.92|28.62|28.84|28.54|19
1641241320000|2022-01-03 20:22:00|28.91|28.61|28.92|28.62|28.94|28.64|28.91|28.61|10
1641241330000|2022-01-03 20:22:10|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|9
1641241340000|2022-01-03 20:22:20|28.94|28.64|28.95|28.65|28.96|28.66|28.93|28.63|8
1641241350000|2022-01-03 20:22:30|28.94|28.64|28.92|28.62|28.95|28.65|28.91|28.61|11
1641241360000|2022-01-03 20:22:40|28.93|28.63|28.87|28.57|28.93|28.63|28.85|28.55|15
1641241370000|2022-01-03 20:22:50|28.88|28.58|28.85|28.55|28.89|28.59|28.85|28.55|8
1641241380000|2022-01-03 20:23:00|28.86|28.56|28.9|28.6|28.9|28.6|28.85|28.55|15
1641241390000|2022-01-03 20:23:10|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|10
1641241400000|2022-01-03 20:23:20|28.92|28.62|28.95|28.65|28.96|28.66|28.92|28.62|16
1641241410000|2022-01-03 20:23:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641241420000|2022-01-03 20:23:40|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|10
1641241430000|2022-01-03 20:23:50|28.96|28.66|28.93|28.63|28.96|28.66|28.92|28.62|14
1641241440000|2022-01-03 20:24:00|28.95|28.65|28.95|28.65|28.96|28.66|28.94|28.64|11
1641241450000|2022-01-03 20:24:10|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|8
1641241460000|2022-01-03 20:24:20|28.96|28.66|28.95|28.65|28.98|28.68|28.94|28.64|10
1641241470000|2022-01-03 20:24:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1641241480000|2022-01-03 20:24:40|28.95|28.65|28.91|28.61|28.95|28.65|28.91|28.61|7
1641241490000|2022-01-03 20:24:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1641241500000|2022-01-03 20:25:00|28.89|28.59|28.88|28.58|28.9|28.6|28.86|28.56|10
1641241510000|2022-01-03 20:25:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641241520000|2022-01-03 20:25:20|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|12
1641241530000|2022-01-03 20:25:30|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|8
1641241540000|2022-01-03 20:25:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641241550000|2022-01-03 20:25:50|28.86|28.56|28.88|28.58|28.89|28.59|28.86|28.56|9
1641241560000|2022-01-03 20:26:00|28.89|28.59|28.88|28.58|28.9|28.6|28.88|28.58|8
1641241570000|2022-01-03 20:26:10|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|7
1641241580000|2022-01-03 20:26:20|28.9|28.6|28.91|28.61|28.91|28.61|28.89|28.59|6
1641241590000|2022-01-03 20:26:30|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|9
1641241600000|2022-01-03 20:26:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641241610000|2022-01-03 20:26:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641241620000|2022-01-03 20:27:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1641241630000|2022-01-03 20:27:10|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|10
1641241640000|2022-01-03 20:27:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|9
1641241650000|2022-01-03 20:27:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641241680000|2022-01-03 20:28:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641241690000|2022-01-03 20:28:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|13
1641241700000|2022-01-03 20:28:20|28.87|28.57|28.84|28.54|28.87|28.57|28.83|28.53|8
1641241710000|2022-01-03 20:28:30|28.85|28.55|28.84|28.54|28.85|28.55|28.83|28.53|6
1641241720000|2022-01-03 20:28:40|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|10
1641241730000|2022-01-03 20:28:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|9
1641241740000|2022-01-03 20:29:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641241750000|2022-01-03 20:29:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641241760000|2022-01-03 20:29:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1641241770000|2022-01-03 20:29:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|9
1641241780000|2022-01-03 20:29:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641241790000|2022-01-03 20:29:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|11
1641241800000|2022-01-03 20:30:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|11
1641241810000|2022-01-03 20:30:10|28.79|28.49|28.78|28.48|28.79|28.49|28.77|28.47|10
1641241820000|2022-01-03 20:30:20|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|3
1641241830000|2022-01-03 20:30:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641241840000|2022-01-03 20:30:40|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641241850000|2022-01-03 20:30:50|28.82|28.52|28.85|28.55|28.85|28.55|28.82|28.52|12
1641241860000|2022-01-03 20:31:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641241880000|2022-01-03 20:31:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641241890000|2022-01-03 20:31:30|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|4
1641241900000|2022-01-03 20:31:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641241910000|2022-01-03 20:31:50|28.92|28.62|28.91|28.61|28.93|28.63|28.91|28.61|16
1641241920000|2022-01-03 20:32:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|6
1641241930000|2022-01-03 20:32:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641241940000|2022-01-03 20:32:20|28.91|28.61|28.86|28.56|28.91|28.61|28.86|28.56|6
1641241950000|2022-01-03 20:32:30|28.85|28.55|28.86|28.56|28.87|28.57|28.84|28.54|8
1641241960000|2022-01-03 20:32:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641241970000|2022-01-03 20:32:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1641241980000|2022-01-03 20:33:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641241990000|2022-01-03 20:33:10|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|8
1641242010000|2022-01-03 20:33:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641242020000|2022-01-03 20:33:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641242030000|2022-01-03 20:33:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641242040000|2022-01-03 20:34:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641242050000|2022-01-03 20:34:10|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|7
1641242060000|2022-01-03 20:34:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641242070000|2022-01-03 20:34:30|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|5
1641242080000|2022-01-03 20:34:40|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|4
1641242090000|2022-01-03 20:34:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641242100000|2022-01-03 20:35:00|28.87|28.57|28.83|28.53|28.87|28.57|28.83|28.53|7
1641242110000|2022-01-03 20:35:10|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|14
1641242120000|2022-01-03 20:35:20|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|6
1641242130000|2022-01-03 20:35:30|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|14
1641242140000|2022-01-03 20:35:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|10
1641242150000|2022-01-03 20:35:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641242160000|2022-01-03 20:36:00|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641242170000|2022-01-03 20:36:10|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1641242180000|2022-01-03 20:36:20|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|9
1641242190000|2022-01-03 20:36:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1641242220000|2022-01-03 20:37:00|28.79|28.49|28.79|28.49|28.8|28.5|28.78|28.48|5
1641242230000|2022-01-03 20:37:10|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|3
1641242240000|2022-01-03 20:37:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641242250000|2022-01-03 20:37:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641242260000|2022-01-03 20:37:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641242280000|2022-01-03 20:38:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|7
1641242290000|2022-01-03 20:38:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1641242300000|2022-01-03 20:38:20|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|4
1641242310000|2022-01-03 20:38:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|9
1641242330000|2022-01-03 20:38:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641242340000|2022-01-03 20:39:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641242350000|2022-01-03 20:39:10|28.79|28.49|28.78|28.48|28.79|28.49|28.77|28.47|4
1641242360000|2022-01-03 20:39:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641242370000|2022-01-03 20:39:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641242380000|2022-01-03 20:39:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|7
1641242390000|2022-01-03 20:39:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641242400000|2022-01-03 20:40:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641242410000|2022-01-03 20:40:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|8
1641242420000|2022-01-03 20:40:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|10
1641242430000|2022-01-03 20:40:30|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|7
1641242450000|2022-01-03 20:40:50|28.77|28.47|28.78|28.48|28.78|28.48|28.76|28.46|4
1641242460000|2022-01-03 20:41:00|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641242470000|2022-01-03 20:41:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641242490000|2022-01-03 20:41:30|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|9
1641242500000|2022-01-03 20:41:40|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|4
1641242510000|2022-01-03 20:41:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641242520000|2022-01-03 20:42:00|28.74|28.44|28.74|28.44|28.75|28.45|28.72|28.42|11
1641242530000|2022-01-03 20:42:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1641242540000|2022-01-03 20:42:20|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641242550000|2022-01-03 20:42:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641242560000|2022-01-03 20:42:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|9
1641242570000|2022-01-03 20:42:50|28.76|28.46|28.77|28.47|28.78|28.48|28.76|28.46|8
1641242580000|2022-01-03 20:43:00|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1641242590000|2022-01-03 20:43:10|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1641242600000|2022-01-03 20:43:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641242620000|2022-01-03 20:43:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1641242630000|2022-01-03 20:43:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1641242640000|2022-01-03 20:44:00|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641242650000|2022-01-03 20:44:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|11
1641242660000|2022-01-03 20:44:20|28.72|28.42|28.72|28.42|28.72|28.42|28.7|28.4|8
1641242670000|2022-01-03 20:44:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1641242680000|2022-01-03 20:44:40|28.73|28.43|28.76|28.46|28.76|28.46|28.73|28.43|6
1641242690000|2022-01-03 20:44:50|28.77|28.47|28.78|28.48|28.78|28.48|28.76|28.46|6
1641242700000|2022-01-03 20:45:00|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|9
1641242710000|2022-01-03 20:45:10|28.78|28.48|28.82|28.52|28.83|28.53|28.77|28.47|9
1641242720000|2022-01-03 20:45:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641242730000|2022-01-03 20:45:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641242740000|2022-01-03 20:45:40|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641242750000|2022-01-03 20:45:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641242760000|2022-01-03 20:46:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641242770000|2022-01-03 20:46:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641242780000|2022-01-03 20:46:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|9
1641242790000|2022-01-03 20:46:30|28.8|28.5|28.81|28.51|28.82|28.52|28.8|28.5|12
1641242800000|2022-01-03 20:46:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641242810000|2022-01-03 20:46:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641242820000|2022-01-03 20:47:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641242840000|2022-01-03 20:47:20|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|7
1641242850000|2022-01-03 20:47:30|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|5
1641242860000|2022-01-03 20:47:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1641242870000|2022-01-03 20:47:50|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641242900000|2022-01-03 20:48:20|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641242910000|2022-01-03 20:48:30|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641242920000|2022-01-03 20:48:40|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641242940000|2022-01-03 20:49:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641242950000|2022-01-03 20:49:10|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|6
1641242960000|2022-01-03 20:49:20|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|12
1641242970000|2022-01-03 20:49:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|14
1641242980000|2022-01-03 20:49:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|8
1641242990000|2022-01-03 20:49:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|6
1641243000000|2022-01-03 20:50:00|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641243010000|2022-01-03 20:50:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641243020000|2022-01-03 20:50:20|28.81|28.51|28.83|28.53|28.83|28.53|28.8|28.5|11
1641243030000|2022-01-03 20:50:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641243040000|2022-01-03 20:50:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|11
1641243050000|2022-01-03 20:50:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1641243060000|2022-01-03 20:51:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641243070000|2022-01-03 20:51:10|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641243080000|2022-01-03 20:51:20|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641243090000|2022-01-03 20:51:30|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641243110000|2022-01-03 20:51:50|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641243130000|2022-01-03 20:52:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641243140000|2022-01-03 20:52:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641243160000|2022-01-03 20:52:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641243170000|2022-01-03 20:52:50|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|6
1641243180000|2022-01-03 20:53:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641243190000|2022-01-03 20:53:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641243200000|2022-01-03 20:53:20|28.81|28.51|28.8|28.5|28.82|28.52|28.79|28.49|10
1641243210000|2022-01-03 20:53:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|14
1641243220000|2022-01-03 20:53:40|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|4
1641243230000|2022-01-03 20:53:50|28.81|28.51|28.82|28.52|28.83|28.53|28.81|28.51|10
1641243240000|2022-01-03 20:54:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641243250000|2022-01-03 20:54:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641243260000|2022-01-03 20:54:20|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|7
1641243270000|2022-01-03 20:54:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641243280000|2022-01-03 20:54:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1641243290000|2022-01-03 20:54:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641243330000|2022-01-03 20:55:30|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641243340000|2022-01-03 20:55:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|12
1641243350000|2022-01-03 20:55:50|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|7
1641243370000|2022-01-03 20:56:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641243410000|2022-01-03 20:56:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641243420000|2022-01-03 20:57:00|28.79|28.49|28.8|28.5|28.81|28.51|28.79|28.49|6
1641243430000|2022-01-03 20:57:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641243440000|2022-01-03 20:57:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|9
1641243450000|2022-01-03 20:57:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641243460000|2022-01-03 20:57:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641243470000|2022-01-03 20:57:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641243480000|2022-01-03 20:58:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641243490000|2022-01-03 20:58:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641243500000|2022-01-03 20:58:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641243510000|2022-01-03 20:58:30|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|4
1641243520000|2022-01-03 20:58:40|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641243530000|2022-01-03 20:58:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|6
1641243540000|2022-01-03 20:59:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641243550000|2022-01-03 20:59:10|28.84|28.54|28.8|28.5|28.84|28.54|28.8|28.5|5
1641243560000|2022-01-03 20:59:20|28.81|28.51|28.83|28.53|28.83|28.53|28.8|28.5|9
1641243570000|2022-01-03 20:59:30|28.84|28.54|28.86|28.56|28.86|28.56|28.82|28.52|7
1641243580000|2022-01-03 20:59:40|28.87|28.57|28.88|28.58|28.88|28.58|28.86|28.56|6
1641243590000|2022-01-03 20:59:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641243600000|2022-01-03 21:00:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641243610000|2022-01-03 21:00:10|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641243690000|2022-01-03 21:01:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641243700000|2022-01-03 21:01:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|7
1641243710000|2022-01-03 21:01:50|28.86|28.56|28.87|28.57|28.87|28.57|28.85|28.55|8
1641243720000|2022-01-03 21:02:00|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|9
1641243730000|2022-01-03 21:02:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641243750000|2022-01-03 21:02:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641243760000|2022-01-03 21:02:40|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|9
1641243770000|2022-01-03 21:02:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|11
1641243780000|2022-01-03 21:03:00|28.91|28.61|28.92|28.62|28.93|28.63|28.91|28.61|10
1641243790000|2022-01-03 21:03:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641243800000|2022-01-03 21:03:20|28.93|28.63|28.94|28.64|28.94|28.64|28.92|28.62|4
1641243820000|2022-01-03 21:03:40|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641243840000|2022-01-03 21:04:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641243860000|2022-01-03 21:04:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641243870000|2022-01-03 21:04:30|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641243880000|2022-01-03 21:04:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641243890000|2022-01-03 21:04:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641243900000|2022-01-03 21:05:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|8
1641243920000|2022-01-03 21:05:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641243930000|2022-01-03 21:05:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|18
1641243940000|2022-01-03 21:05:40|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1641243950000|2022-01-03 21:05:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|13
1641243960000|2022-01-03 21:06:00|28.98|28.68|28.99|28.69|29|28.7|28.98|28.68|6
1641243970000|2022-01-03 21:06:10|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1641243990000|2022-01-03 21:06:30|29|28.7|29|28.7|29|28.7|28.99|28.69|7
1641244000000|2022-01-03 21:06:40|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1641244010000|2022-01-03 21:06:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641244050000|2022-01-03 21:07:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1641244060000|2022-01-03 21:07:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641244070000|2022-01-03 21:07:50|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|15
1641244090000|2022-01-03 21:08:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641244100000|2022-01-03 21:08:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641244110000|2022-01-03 21:08:30|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|4
1641244120000|2022-01-03 21:08:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641244130000|2022-01-03 21:08:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|6
1641244140000|2022-01-03 21:09:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641244150000|2022-01-03 21:09:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|7
1641244170000|2022-01-03 21:09:30|28.96|28.66|28.97|28.67|28.98|28.68|28.96|28.66|4
1641244190000|2022-01-03 21:09:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1641244210000|2022-01-03 21:10:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641244220000|2022-01-03 21:10:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641244240000|2022-01-03 21:10:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641244250000|2022-01-03 21:10:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641244260000|2022-01-03 21:11:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1641244270000|2022-01-03 21:11:10|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|4
1641244280000|2022-01-03 21:11:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641244290000|2022-01-03 21:11:30|28.87|28.57|28.85|28.55|28.88|28.58|28.84|28.54|7
1641244300000|2022-01-03 21:11:40|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|3
1641244310000|2022-01-03 21:11:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641244320000|2022-01-03 21:12:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1641244330000|2022-01-03 21:12:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641244360000|2022-01-03 21:12:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641244380000|2022-01-03 21:13:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641244390000|2022-01-03 21:13:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641244400000|2022-01-03 21:13:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641244410000|2022-01-03 21:13:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641244420000|2022-01-03 21:13:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641244450000|2022-01-03 21:14:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641244460000|2022-01-03 21:14:20|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1641244470000|2022-01-03 21:14:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|4
1641244480000|2022-01-03 21:14:40|28.83|28.53|28.83|28.53|28.84|28.54|28.82|28.52|11
1641244490000|2022-01-03 21:14:50|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641244500000|2022-01-03 21:15:00|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641244510000|2022-01-03 21:15:10|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|3
1641244530000|2022-01-03 21:15:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641244540000|2022-01-03 21:15:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641244570000|2022-01-03 21:16:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641244590000|2022-01-03 21:16:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641244610000|2022-01-03 21:16:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641244620000|2022-01-03 21:17:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641244630000|2022-01-03 21:17:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641244650000|2022-01-03 21:17:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641244670000|2022-01-03 21:17:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641244680000|2022-01-03 21:18:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641244690000|2022-01-03 21:18:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1641244700000|2022-01-03 21:18:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641244710000|2022-01-03 21:18:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641244720000|2022-01-03 21:18:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641244730000|2022-01-03 21:18:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1641244740000|2022-01-03 21:19:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1641244750000|2022-01-03 21:19:10|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|5
1641244760000|2022-01-03 21:19:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641244770000|2022-01-03 21:19:30|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|6
1641244790000|2022-01-03 21:19:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641244800000|2022-01-03 21:20:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641244810000|2022-01-03 21:20:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1641244820000|2022-01-03 21:20:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1641244830000|2022-01-03 21:20:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641244840000|2022-01-03 21:20:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1641244850000|2022-01-03 21:20:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641244860000|2022-01-03 21:21:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641244870000|2022-01-03 21:21:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641244900000|2022-01-03 21:21:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641244910000|2022-01-03 21:21:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641244920000|2022-01-03 21:22:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|6
1641244930000|2022-01-03 21:22:10|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|6
1641244960000|2022-01-03 21:22:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641244980000|2022-01-03 21:23:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641244990000|2022-01-03 21:23:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641245000000|2022-01-03 21:23:20|28.89|28.59|28.89|28.59|28.9|28.6|28.88|28.58|7
1641245010000|2022-01-03 21:23:30|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|3
1641245020000|2022-01-03 21:23:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|9
1641245030000|2022-01-03 21:23:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1641245040000|2022-01-03 21:24:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641245080000|2022-01-03 21:24:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641245090000|2022-01-03 21:24:50|28.93|28.63|28.93|28.63|28.95|28.65|28.93|28.63|8
1641245100000|2022-01-03 21:25:00|28.94|28.64|28.95|28.65|28.95|28.65|28.93|28.63|8
1641245110000|2022-01-03 21:25:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641245120000|2022-01-03 21:25:20|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641245130000|2022-01-03 21:25:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641245140000|2022-01-03 21:25:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641245150000|2022-01-03 21:25:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641245170000|2022-01-03 21:26:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1641245180000|2022-01-03 21:26:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|6
1641245200000|2022-01-03 21:26:40|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1641245210000|2022-01-03 21:26:50|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|11
1641245240000|2022-01-03 21:27:20|28.99|28.69|29.01|28.71|29.01|28.71|28.99|28.69|3
1641245250000|2022-01-03 21:27:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641245260000|2022-01-03 21:27:40|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|7
1641245270000|2022-01-03 21:27:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641245280000|2022-01-03 21:28:00|29.01|28.71|28.99|28.69|29.01|28.71|28.98|28.68|5
1641245290000|2022-01-03 21:28:10|29|28.7|28.99|28.69|29|28.7|28.98|28.68|4
1641245300000|2022-01-03 21:28:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1641245320000|2022-01-03 21:28:40|29|28.7|29|28.7|29|28.7|29|28.7|1
1641245340000|2022-01-03 21:29:00|28.99|28.69|28.98|28.68|29|28.7|28.98|28.68|4
1641245360000|2022-01-03 21:29:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641245380000|2022-01-03 21:29:40|29|28.7|29|28.7|29|28.7|29|28.7|1
1641245390000|2022-01-03 21:29:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|8
1641245400000|2022-01-03 21:30:00|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|5
1641245410000|2022-01-03 21:30:10|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641245420000|2022-01-03 21:30:20|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|4
1641245440000|2022-01-03 21:30:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641245450000|2022-01-03 21:30:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|8
1641245460000|2022-01-03 21:31:00|29.05|28.75|29.05|28.75|29.07|28.77|29.05|28.75|5
1641245470000|2022-01-03 21:31:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641245480000|2022-01-03 21:31:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1641245490000|2022-01-03 21:31:30|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641245500000|2022-01-03 21:31:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641245520000|2022-01-03 21:32:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641245530000|2022-01-03 21:32:10|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641245540000|2022-01-03 21:32:20|28.96|28.66|28.96|28.66|28.97|28.67|28.94|28.64|13
1641245550000|2022-01-03 21:32:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641245570000|2022-01-03 21:32:50|28.94|28.64|28.97|28.67|28.98|28.68|28.94|28.64|10
1641245580000|2022-01-03 21:33:00|28.98|28.68|28.99|28.69|29.01|28.71|28.98|28.68|5
1641245590000|2022-01-03 21:33:10|29|28.7|29.02|28.72|29.03|28.73|29|28.7|7
1641245600000|2022-01-03 21:33:20|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641245610000|2022-01-03 21:33:30|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|7
1641245620000|2022-01-03 21:33:40|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1641245630000|2022-01-03 21:33:50|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|12
1641245640000|2022-01-03 21:34:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641245650000|2022-01-03 21:34:10|29.08|28.78|29.09|28.79|29.09|28.79|29.07|28.77|4
1641245660000|2022-01-03 21:34:20|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641245670000|2022-01-03 21:34:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|13
1641245680000|2022-01-03 21:34:40|29.09|28.79|29.09|28.79|29.1|28.8|29.08|28.78|11
1641245690000|2022-01-03 21:34:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641245700000|2022-01-03 21:35:00|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|5
1641245720000|2022-01-03 21:35:20|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641245730000|2022-01-03 21:35:30|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641245740000|2022-01-03 21:35:40|29.11|28.81|29.08|28.78|29.12|28.82|29.08|28.78|6
1641245750000|2022-01-03 21:35:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641245760000|2022-01-03 21:36:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641245770000|2022-01-03 21:36:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641245780000|2022-01-03 21:36:20|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|7
1641245790000|2022-01-03 21:36:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641245800000|2022-01-03 21:36:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641245810000|2022-01-03 21:36:50|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641245820000|2022-01-03 21:37:00|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641245830000|2022-01-03 21:37:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641245840000|2022-01-03 21:37:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641245850000|2022-01-03 21:37:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|8
1641245860000|2022-01-03 21:37:40|29.11|28.81|29.09|28.79|29.11|28.81|29.09|28.79|5
1641245870000|2022-01-03 21:37:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641245880000|2022-01-03 21:38:00|29.1|28.8|29.09|28.79|29.1|28.8|29.08|28.78|4
1641245890000|2022-01-03 21:38:10|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1641245900000|2022-01-03 21:38:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1641245910000|2022-01-03 21:38:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641245920000|2022-01-03 21:38:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|10
1641245930000|2022-01-03 21:38:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641245940000|2022-01-03 21:39:00|29.06|28.76|29.05|28.75|29.07|28.77|29.05|28.75|4
1641245950000|2022-01-03 21:39:10|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|12
1641245960000|2022-01-03 21:39:20|29.04|28.74|29.03|28.73|29.04|28.74|29.01|28.71|4
1641245970000|2022-01-03 21:39:30|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|4
1641245990000|2022-01-03 21:39:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246020000|2022-01-03 21:40:20|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|7
1641246040000|2022-01-03 21:40:40|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|5
1641246050000|2022-01-03 21:40:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|5
1641246060000|2022-01-03 21:41:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641246070000|2022-01-03 21:41:10|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641246080000|2022-01-03 21:41:20|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|6
1641246090000|2022-01-03 21:41:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641246100000|2022-01-03 21:41:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1641246110000|2022-01-03 21:41:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|14
1641246120000|2022-01-03 21:42:00|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|10
1641246140000|2022-01-03 21:42:20|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|3
1641246150000|2022-01-03 21:42:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641246180000|2022-01-03 21:43:00|29.06|28.76|29.04|28.74|29.07|28.77|29.04|28.74|13
1641246190000|2022-01-03 21:43:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641246200000|2022-01-03 21:43:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1641246210000|2022-01-03 21:43:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246220000|2022-01-03 21:43:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641246230000|2022-01-03 21:43:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|8
1641246250000|2022-01-03 21:44:10|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641246260000|2022-01-03 21:44:20|29|28.7|29|28.7|29|28.7|29|28.7|1
1641246270000|2022-01-03 21:44:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641246280000|2022-01-03 21:44:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641246290000|2022-01-03 21:44:50|28.99|28.69|28.99|28.69|29|28.7|28.98|28.68|5
1641246300000|2022-01-03 21:45:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641246310000|2022-01-03 21:45:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246320000|2022-01-03 21:45:20|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1641246330000|2022-01-03 21:45:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641246340000|2022-01-03 21:45:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|8
1641246350000|2022-01-03 21:45:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641246360000|2022-01-03 21:46:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641246370000|2022-01-03 21:46:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641246380000|2022-01-03 21:46:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246400000|2022-01-03 21:46:40|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|5
1641246420000|2022-01-03 21:47:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1641246430000|2022-01-03 21:47:10|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|8
1641246440000|2022-01-03 21:47:20|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|4
1641246450000|2022-01-03 21:47:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641246480000|2022-01-03 21:48:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|5
1641246490000|2022-01-03 21:48:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641246500000|2022-01-03 21:48:20|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|3
1641246520000|2022-01-03 21:48:40|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1641246530000|2022-01-03 21:48:50|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641246540000|2022-01-03 21:49:00|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|5
1641246550000|2022-01-03 21:49:10|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641246570000|2022-01-03 21:49:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1641246610000|2022-01-03 21:50:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641246630000|2022-01-03 21:50:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641246670000|2022-01-03 21:51:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641246680000|2022-01-03 21:51:20|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|11
1641246720000|2022-01-03 21:52:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1641246730000|2022-01-03 21:52:10|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|5
1641246740000|2022-01-03 21:52:20|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|7
1641246750000|2022-01-03 21:52:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|8
1641246770000|2022-01-03 21:52:50|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1641246780000|2022-01-03 21:53:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641246790000|2022-01-03 21:53:10|29.02|28.72|29.03|28.73|29.03|28.73|29.01|28.71|10
1641246800000|2022-01-03 21:53:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641246810000|2022-01-03 21:53:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246830000|2022-01-03 21:53:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641246840000|2022-01-03 21:54:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641246850000|2022-01-03 21:54:10|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1641246860000|2022-01-03 21:54:20|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1641246870000|2022-01-03 21:54:30|29|28.7|29.02|28.72|29.02|28.72|29|28.7|3
1641246880000|2022-01-03 21:54:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641246910000|2022-01-03 21:55:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1641246920000|2022-01-03 21:55:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641246930000|2022-01-03 21:55:30|29.01|28.71|29.02|28.72|29.04|28.74|29.01|28.71|6
1641246940000|2022-01-03 21:55:40|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|5
1641246950000|2022-01-03 21:55:50|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641246960000|2022-01-03 21:56:00|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1641246970000|2022-01-03 21:56:10|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1641246980000|2022-01-03 21:56:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641247000000|2022-01-03 21:56:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641247010000|2022-01-03 21:56:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641247050000|2022-01-03 21:57:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641247080000|2022-01-03 21:58:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|5
1641247090000|2022-01-03 21:58:10|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|10
1641247100000|2022-01-03 21:58:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641247110000|2022-01-03 21:58:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|6
1641247120000|2022-01-03 21:58:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641247130000|2022-01-03 21:58:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641247140000|2022-01-03 21:59:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641247150000|2022-01-03 21:59:10|29|28.7|29|28.7|29|28.7|29|28.7|1
1641247170000|2022-01-03 21:59:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641247180000|2022-01-03 21:59:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641247190000|2022-01-03 21:59:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641247200000|2022-01-03 22:00:00|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|5
1641247210000|2022-01-03 22:00:10|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1641247240000|2022-01-03 22:00:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641247260000|2022-01-03 22:01:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641247270000|2022-01-03 22:01:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641247280000|2022-01-03 22:01:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641247290000|2022-01-03 22:01:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1641247300000|2022-01-03 22:01:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|9
1641247310000|2022-01-03 22:01:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641247320000|2022-01-03 22:02:00|28.93|28.63|28.94|28.64|28.94|28.64|28.92|28.62|6
1641247330000|2022-01-03 22:02:10|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1641247340000|2022-01-03 22:02:20|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|6
1641247350000|2022-01-03 22:02:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641247360000|2022-01-03 22:02:40|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|9
1641247370000|2022-01-03 22:02:50|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1641247380000|2022-01-03 22:03:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1641247390000|2022-01-03 22:03:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641247400000|2022-01-03 22:03:20|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641247410000|2022-01-03 22:03:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641247430000|2022-01-03 22:03:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641247440000|2022-01-03 22:04:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641247450000|2022-01-03 22:04:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641247460000|2022-01-03 22:04:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|5
1641247470000|2022-01-03 22:04:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|8
1641247490000|2022-01-03 22:04:50|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1641247510000|2022-01-03 22:05:10|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|6
1641247520000|2022-01-03 22:05:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641247530000|2022-01-03 22:05:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641247540000|2022-01-03 22:05:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641247560000|2022-01-03 22:06:00|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1641247580000|2022-01-03 22:06:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641247600000|2022-01-03 22:06:40|29.03|28.73|29.04|28.74|29.04|28.74|29.02|28.72|6
1641247610000|2022-01-03 22:06:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641247620000|2022-01-03 22:07:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641247630000|2022-01-03 22:07:10|29.02|28.72|29|28.7|29.03|28.73|29|28.7|4
1641247640000|2022-01-03 22:07:20|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|7
1641247650000|2022-01-03 22:07:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641247660000|2022-01-03 22:07:40|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|9
1641247670000|2022-01-03 22:07:50|29|28.7|29|28.7|29.01|28.71|29|28.7|7
1641247690000|2022-01-03 22:08:10|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1641247700000|2022-01-03 22:08:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1641247710000|2022-01-03 22:08:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641247720000|2022-01-03 22:08:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|6
1641247740000|2022-01-03 22:09:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641247750000|2022-01-03 22:09:10|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|8
1641247760000|2022-01-03 22:09:20|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|13
1641247770000|2022-01-03 22:09:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641247790000|2022-01-03 22:09:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641247800000|2022-01-03 22:10:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|6
1641247820000|2022-01-03 22:10:20|29|28.7|29|28.7|29|28.7|29|28.7|1
1641247850000|2022-01-03 22:10:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641247880000|2022-01-03 22:11:20|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|3
1641247890000|2022-01-03 22:11:30|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|3
1641247900000|2022-01-03 22:11:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641247930000|2022-01-03 22:12:10|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641247940000|2022-01-03 22:12:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641247950000|2022-01-03 22:12:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641247960000|2022-01-03 22:12:40|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641248030000|2022-01-03 22:13:50|29.06|28.76|29.03|28.73|29.06|28.76|29.02|28.72|12
1641248040000|2022-01-03 22:14:00|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|8
1641248100000|2022-01-03 22:15:00|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641248110000|2022-01-03 22:15:10|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641248120000|2022-01-03 22:15:20|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641248130000|2022-01-03 22:15:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|8
1641248140000|2022-01-03 22:15:40|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|11
1641248150000|2022-01-03 22:15:50|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1641248160000|2022-01-03 22:16:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641248190000|2022-01-03 22:16:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641248200000|2022-01-03 22:16:40|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641248210000|2022-01-03 22:16:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641248220000|2022-01-03 22:17:00|29.05|28.75|29.04|28.74|29.05|28.75|29.03|28.73|6
1641248230000|2022-01-03 22:17:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641248250000|2022-01-03 22:17:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641248260000|2022-01-03 22:17:40|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641248270000|2022-01-03 22:17:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641248280000|2022-01-03 22:18:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641248290000|2022-01-03 22:18:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641248310000|2022-01-03 22:18:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641248340000|2022-01-03 22:19:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641248350000|2022-01-03 22:19:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641248360000|2022-01-03 22:19:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641248370000|2022-01-03 22:19:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641248390000|2022-01-03 22:19:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641248400000|2022-01-03 22:20:00|29.07|28.77|29.1|28.8|29.11|28.81|29.07|28.77|12
1641248410000|2022-01-03 22:20:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|6
1641248420000|2022-01-03 22:20:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641248430000|2022-01-03 22:20:30|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|3
1641248440000|2022-01-03 22:20:40|29.11|28.81|29.12|28.82|29.13|28.83|29.11|28.81|6
1641248450000|2022-01-03 22:20:50|29.13|28.83|29.12|28.82|29.13|28.83|29.11|28.81|8
1641248470000|2022-01-03 22:21:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641248480000|2022-01-03 22:21:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641248490000|2022-01-03 22:21:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1641248500000|2022-01-03 22:21:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641248510000|2022-01-03 22:21:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641248520000|2022-01-03 22:22:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641248530000|2022-01-03 22:22:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|8
1641248540000|2022-01-03 22:22:20|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|7
1641248550000|2022-01-03 22:22:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641248560000|2022-01-03 22:22:40|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641248570000|2022-01-03 22:22:50|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641248580000|2022-01-03 22:23:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641248590000|2022-01-03 22:23:10|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641248640000|2022-01-03 22:24:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641248650000|2022-01-03 22:24:10|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641248670000|2022-01-03 22:24:30|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641248680000|2022-01-03 22:24:40|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641248690000|2022-01-03 22:24:50|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|4
1641248700000|2022-01-03 22:25:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|10
1641248710000|2022-01-03 22:25:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641248780000|2022-01-03 22:26:20|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1641248790000|2022-01-03 22:26:30|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|10
1641248810000|2022-01-03 22:26:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1641248820000|2022-01-03 22:27:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641248830000|2022-01-03 22:27:10|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641248840000|2022-01-03 22:27:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641248870000|2022-01-03 22:27:50|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|4
1641248880000|2022-01-03 22:28:00|29.13|28.83|29.14|28.84|29.15|28.85|29.13|28.83|8
1641248890000|2022-01-03 22:28:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641248900000|2022-01-03 22:28:20|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641248910000|2022-01-03 22:28:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641248940000|2022-01-03 22:29:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641248960000|2022-01-03 22:29:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641248980000|2022-01-03 22:29:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|9
1641248990000|2022-01-03 22:29:50|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641249010000|2022-01-03 22:30:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641249030000|2022-01-03 22:30:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641249050000|2022-01-03 22:30:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641249060000|2022-01-03 22:31:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641249070000|2022-01-03 22:31:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641249080000|2022-01-03 22:31:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641249090000|2022-01-03 22:31:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641249100000|2022-01-03 22:31:40|29.16|28.86|29.16|28.86|29.17|28.87|29.15|28.85|6
1641249110000|2022-01-03 22:31:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641249120000|2022-01-03 22:32:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641249130000|2022-01-03 22:32:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641249150000|2022-01-03 22:32:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|7
1641249160000|2022-01-03 22:32:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641249180000|2022-01-03 22:33:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641249190000|2022-01-03 22:33:10|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641249200000|2022-01-03 22:33:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641249220000|2022-01-03 22:33:40|29.19|28.89|29.16|28.86|29.19|28.89|29.16|28.86|2
1641249230000|2022-01-03 22:33:50|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|2
1641249240000|2022-01-03 22:34:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641249250000|2022-01-03 22:34:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641249260000|2022-01-03 22:34:20|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1641249270000|2022-01-03 22:34:30|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641249280000|2022-01-03 22:34:40|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|13
1641249290000|2022-01-03 22:34:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641249320000|2022-01-03 22:35:20|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|7
1641249330000|2022-01-03 22:35:30|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641249340000|2022-01-03 22:35:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641249350000|2022-01-03 22:35:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|7
1641249360000|2022-01-03 22:36:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641249380000|2022-01-03 22:36:20|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|6
1641249390000|2022-01-03 22:36:30|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|11
1641249400000|2022-01-03 22:36:40|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641249440000|2022-01-03 22:37:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641249490000|2022-01-03 22:38:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641249500000|2022-01-03 22:38:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641249520000|2022-01-03 22:38:40|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1641249530000|2022-01-03 22:38:50|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1641249560000|2022-01-03 22:39:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641249570000|2022-01-03 22:39:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|11
1641249580000|2022-01-03 22:39:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641249590000|2022-01-03 22:39:50|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|4
1641249630000|2022-01-03 22:40:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641249640000|2022-01-03 22:40:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641249650000|2022-01-03 22:40:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641249670000|2022-01-03 22:41:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|6
1641249680000|2022-01-03 22:41:20|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641249750000|2022-01-03 22:42:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641249760000|2022-01-03 22:42:40|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641249770000|2022-01-03 22:42:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641249780000|2022-01-03 22:43:00|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|3
1641249790000|2022-01-03 22:43:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|15
1641249800000|2022-01-03 22:43:20|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|3
1641249810000|2022-01-03 22:43:30|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|5
1641249820000|2022-01-03 22:43:40|29.18|28.88|29.14|28.84|29.18|28.88|29.14|28.84|11
1641249830000|2022-01-03 22:43:50|29.15|28.85|29.14|28.84|29.15|28.85|29.13|28.83|10
1641249860000|2022-01-03 22:44:20|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641249880000|2022-01-03 22:44:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641249930000|2022-01-03 22:45:30|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641249990000|2022-01-03 22:46:30|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641250000000|2022-01-03 22:46:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641250010000|2022-01-03 22:46:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641250020000|2022-01-03 22:47:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641250030000|2022-01-03 22:47:10|29.11|28.81|29.09|28.79|29.12|28.82|29.09|28.79|7
1641250040000|2022-01-03 22:47:20|29.1|28.8|29.07|28.77|29.1|28.8|29.07|28.77|8
1641250050000|2022-01-03 22:47:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641250060000|2022-01-03 22:47:40|29.06|28.76|29.05|28.75|29.07|28.77|29.05|28.75|4
1641250070000|2022-01-03 22:47:50|29.06|28.76|29.09|28.79|29.09|28.79|29.05|28.75|8
1641250140000|2022-01-03 22:49:00|29.08|28.78|29.06|28.76|29.09|28.79|29.06|28.76|11
1641250150000|2022-01-03 22:49:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641250170000|2022-01-03 22:49:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641250180000|2022-01-03 22:49:40|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641250200000|2022-01-03 22:50:00|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1641250220000|2022-01-03 22:50:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1641250230000|2022-01-03 22:50:30|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1641250240000|2022-01-03 22:50:40|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641250250000|2022-01-03 22:50:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641250260000|2022-01-03 22:51:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641250270000|2022-01-03 22:51:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641250280000|2022-01-03 22:51:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641250300000|2022-01-03 22:51:40|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641250310000|2022-01-03 22:51:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641250320000|2022-01-03 22:52:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641250330000|2022-01-03 22:52:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641250340000|2022-01-03 22:52:20|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641250350000|2022-01-03 22:52:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641250360000|2022-01-03 22:52:40|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641250380000|2022-01-03 22:53:00|29.02|28.72|29.02|28.72|29.03|28.73|29.01|28.71|5
1641250390000|2022-01-03 22:53:10|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641250430000|2022-01-03 22:53:50|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641250460000|2022-01-03 22:54:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641250470000|2022-01-03 22:54:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641250480000|2022-01-03 22:54:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641250490000|2022-01-03 22:54:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641250500000|2022-01-03 22:55:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641250510000|2022-01-03 22:55:10|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641250520000|2022-01-03 22:55:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641250530000|2022-01-03 22:55:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641250540000|2022-01-03 22:55:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641250560000|2022-01-03 22:56:00|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641250570000|2022-01-03 22:56:10|29.09|28.79|29.07|28.77|29.09|28.79|29.07|28.77|11
1641250580000|2022-01-03 22:56:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641250590000|2022-01-03 22:56:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641250600000|2022-01-03 22:56:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641250610000|2022-01-03 22:56:50|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641250620000|2022-01-03 22:57:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641250630000|2022-01-03 22:57:10|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|7
1641250650000|2022-01-03 22:57:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641250660000|2022-01-03 22:57:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1641250670000|2022-01-03 22:57:50|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641250700000|2022-01-03 22:58:20|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1641250710000|2022-01-03 22:58:30|29.09|28.79|29.1|28.8|29.11|28.81|29.09|28.79|6
1641250720000|2022-01-03 22:58:40|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641250730000|2022-01-03 22:58:50|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641250750000|2022-01-03 22:59:10|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|6
1641250760000|2022-01-03 22:59:20|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|13
1641250780000|2022-01-03 22:59:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1641250790000|2022-01-03 22:59:50|29.1|28.8|29.11|28.81|29.12|28.82|29.1|28.8|5
1641250800000|2022-01-03 23:00:00|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641250810000|2022-01-03 23:00:10|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|5
1641250820000|2022-01-03 23:00:20|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|9
1641250830000|2022-01-03 23:00:30|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1641250840000|2022-01-03 23:00:40|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641250860000|2022-01-03 23:01:00|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641250900000|2022-01-03 23:01:40|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1641250930000|2022-01-03 23:02:10|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|4
1641250940000|2022-01-03 23:02:20|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|7
1641250950000|2022-01-03 23:02:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|8
1641250960000|2022-01-03 23:02:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641250970000|2022-01-03 23:02:50|29.12|28.82|29.1|28.8|29.12|28.82|29.09|28.79|9
1641250980000|2022-01-03 23:03:00|29.09|28.79|29.08|28.78|29.11|28.81|29.08|28.78|11
1641250990000|2022-01-03 23:03:10|29.07|28.77|29.05|28.75|29.08|28.78|29.05|28.75|7
1641251000000|2022-01-03 23:03:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641251010000|2022-01-03 23:03:30|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|4
1641251020000|2022-01-03 23:03:40|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1641251030000|2022-01-03 23:03:50|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1641251040000|2022-01-03 23:04:00|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1641251050000|2022-01-03 23:04:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1641251060000|2022-01-03 23:04:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641251070000|2022-01-03 23:04:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641251080000|2022-01-03 23:04:40|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|5
1641251090000|2022-01-03 23:04:50|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|8
1641251110000|2022-01-03 23:05:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641251120000|2022-01-03 23:05:20|29.05|28.75|29.04|28.74|29.05|28.75|29.03|28.73|8
1641251130000|2022-01-03 23:05:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1641251140000|2022-01-03 23:05:40|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|7
1641251150000|2022-01-03 23:05:50|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641251160000|2022-01-03 23:06:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|7
1641251170000|2022-01-03 23:06:10|29.1|28.8|29.13|28.83|29.13|28.83|29.09|28.79|7
1641251180000|2022-01-03 23:06:20|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|4
1641251190000|2022-01-03 23:06:30|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|5
1641251200000|2022-01-03 23:06:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641251210000|2022-01-03 23:06:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641251220000|2022-01-03 23:07:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641251230000|2022-01-03 23:07:10|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|7
1641251240000|2022-01-03 23:07:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641251250000|2022-01-03 23:07:30|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|6
1641251270000|2022-01-03 23:07:50|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|6
1641251280000|2022-01-03 23:08:00|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641251290000|2022-01-03 23:08:10|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|7
1641251300000|2022-01-03 23:08:20|29.15|28.85|29.17|28.87|29.18|28.88|29.14|28.84|8
1641251310000|2022-01-03 23:08:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641251320000|2022-01-03 23:08:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641251330000|2022-01-03 23:08:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641251340000|2022-01-03 23:09:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641251380000|2022-01-03 23:09:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641251390000|2022-01-03 23:09:50|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|3
1641251400000|2022-01-03 23:10:00|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641251410000|2022-01-03 23:10:10|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1641251420000|2022-01-03 23:10:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641251440000|2022-01-03 23:10:40|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|5
1641251450000|2022-01-03 23:10:50|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|7
1641251460000|2022-01-03 23:11:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641251470000|2022-01-03 23:11:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641251480000|2022-01-03 23:11:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|9
1641251490000|2022-01-03 23:11:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641251500000|2022-01-03 23:11:40|29.22|28.92|29.23|28.93|29.23|28.93|29.21|28.91|6
1641251510000|2022-01-03 23:11:50|29.22|28.92|29.26|28.96|29.26|28.96|29.22|28.92|14
1641251520000|2022-01-03 23:12:00|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|10
1641251530000|2022-01-03 23:12:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1641251540000|2022-01-03 23:12:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|7
1641251550000|2022-01-03 23:12:30|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641251560000|2022-01-03 23:12:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641251580000|2022-01-03 23:13:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641251590000|2022-01-03 23:13:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641251600000|2022-01-03 23:13:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641251610000|2022-01-03 23:13:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|10
1641251620000|2022-01-03 23:13:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641251630000|2022-01-03 23:13:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641251640000|2022-01-03 23:14:00|29.22|28.92|29.13|28.83|29.22|28.92|29.13|28.83|7
1641251650000|2022-01-03 23:14:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|7
1641251660000|2022-01-03 23:14:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641251670000|2022-01-03 23:14:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641251680000|2022-01-03 23:14:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|10
1641251690000|2022-01-03 23:14:50|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|8
1641251700000|2022-01-03 23:15:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641251710000|2022-01-03 23:15:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|6
1641251720000|2022-01-03 23:15:20|29.11|28.81|29.09|28.79|29.11|28.81|29.09|28.79|3
1641251730000|2022-01-03 23:15:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641251750000|2022-01-03 23:15:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|8
1641251760000|2022-01-03 23:16:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641251780000|2022-01-03 23:16:20|29.09|28.79|29.09|28.79|29.1|28.8|29.08|28.78|7
1641251790000|2022-01-03 23:16:30|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|12
1641251800000|2022-01-03 23:16:40|29.12|28.82|29.15|28.85|29.15|28.85|29.12|28.82|11
1641251810000|2022-01-03 23:16:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|4
1641251820000|2022-01-03 23:17:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641251830000|2022-01-03 23:17:10|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|6
1641251840000|2022-01-03 23:17:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641251850000|2022-01-03 23:17:30|29.17|28.87|29.17|28.87|29.18|28.88|29.16|28.86|5
1641251860000|2022-01-03 23:17:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641251870000|2022-01-03 23:17:50|29.2|28.9|29.24|28.94|29.24|28.94|29.2|28.9|11
1641251880000|2022-01-03 23:18:00|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641251890000|2022-01-03 23:18:10|29.25|28.95|29.27|28.97|29.28|28.98|29.25|28.95|5
1641251900000|2022-01-03 23:18:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641251910000|2022-01-03 23:18:30|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641251920000|2022-01-03 23:18:40|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641251930000|2022-01-03 23:18:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641251950000|2022-01-03 23:19:10|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|5
1641251960000|2022-01-03 23:19:20|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641251970000|2022-01-03 23:19:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641251980000|2022-01-03 23:19:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641251990000|2022-01-03 23:19:50|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641252010000|2022-01-03 23:20:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|7
1641252020000|2022-01-03 23:20:20|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|7
1641252030000|2022-01-03 23:20:30|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641252040000|2022-01-03 23:20:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641252050000|2022-01-03 23:20:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641252060000|2022-01-03 23:21:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641252070000|2022-01-03 23:21:10|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|8
1641252080000|2022-01-03 23:21:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641252130000|2022-01-03 23:22:10|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641252150000|2022-01-03 23:22:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641252160000|2022-01-03 23:22:40|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641252180000|2022-01-03 23:23:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641252190000|2022-01-03 23:23:10|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|12
1641252200000|2022-01-03 23:23:20|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|11
1641252210000|2022-01-03 23:23:30|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|5
1641252220000|2022-01-03 23:23:40|29.18|28.88|29.17|28.87|29.18|28.88|29.16|28.86|8
1641252240000|2022-01-03 23:24:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641252250000|2022-01-03 23:24:10|29.15|28.85|29.14|28.84|29.16|28.86|29.14|28.84|4
1641252260000|2022-01-03 23:24:20|29.13|28.83|29.15|28.85|29.15|28.85|29.13|28.83|5
1641252270000|2022-01-03 23:24:30|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|10
1641252290000|2022-01-03 23:24:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641252300000|2022-01-03 23:25:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641252310000|2022-01-03 23:25:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641252320000|2022-01-03 23:25:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641252330000|2022-01-03 23:25:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|7
1641252340000|2022-01-03 23:25:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|7
1641252350000|2022-01-03 23:25:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|8
1641252360000|2022-01-03 23:26:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|6
1641252370000|2022-01-03 23:26:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641252380000|2022-01-03 23:26:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641252390000|2022-01-03 23:26:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641252400000|2022-01-03 23:26:40|29.17|28.87|29.16|28.86|29.18|28.88|29.16|28.86|12
1641252420000|2022-01-03 23:27:00|29.15|28.85|29.14|28.84|29.16|28.86|29.14|28.84|10
1641252430000|2022-01-03 23:27:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641252440000|2022-01-03 23:27:20|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|3
1641252450000|2022-01-03 23:27:30|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641252460000|2022-01-03 23:27:40|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641252470000|2022-01-03 23:27:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641252490000|2022-01-03 23:28:10|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641252500000|2022-01-03 23:28:20|29.17|28.87|29.17|28.87|29.18|28.88|29.16|28.86|5
1641252510000|2022-01-03 23:28:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641252540000|2022-01-03 23:29:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641252550000|2022-01-03 23:29:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641252560000|2022-01-03 23:29:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641252590000|2022-01-03 23:29:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|8
1641252600000|2022-01-03 23:30:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641252610000|2022-01-03 23:30:10|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641252620000|2022-01-03 23:30:20|29.15|28.85|29.15|28.85|29.16|28.86|29.14|28.84|9
1641252640000|2022-01-03 23:30:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641252650000|2022-01-03 23:30:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641252660000|2022-01-03 23:31:00|29.18|28.88|29.19|28.89|29.19|28.89|29.17|28.87|4
1641252670000|2022-01-03 23:31:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641252690000|2022-01-03 23:31:30|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|4
1641252720000|2022-01-03 23:32:00|29.2|28.9|29.19|28.89|29.21|28.91|29.19|28.89|8
1641252740000|2022-01-03 23:32:20|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|9
1641252750000|2022-01-03 23:32:30|29.17|28.87|29.13|28.83|29.18|28.88|29.12|28.82|10
1641252760000|2022-01-03 23:32:40|29.14|28.84|29.12|28.82|29.14|28.84|29.11|28.81|5
1641252770000|2022-01-03 23:32:50|29.11|28.81|29.15|28.85|29.15|28.85|29.11|28.81|7
1641252780000|2022-01-03 23:33:00|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641252790000|2022-01-03 23:33:10|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|5
1641252800000|2022-01-03 23:33:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641252820000|2022-01-03 23:33:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641252830000|2022-01-03 23:33:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641252840000|2022-01-03 23:34:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641252850000|2022-01-03 23:34:10|29.17|28.87|29.17|28.87|29.18|28.88|29.16|28.86|7
1641252860000|2022-01-03 23:34:20|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|3
1641252880000|2022-01-03 23:34:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641252890000|2022-01-03 23:34:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641252900000|2022-01-03 23:35:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641252910000|2022-01-03 23:35:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|4
1641252920000|2022-01-03 23:35:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|4
1641252930000|2022-01-03 23:35:30|29.19|28.89|29.2|28.9|29.2|28.9|29.18|28.88|12
1641252950000|2022-01-03 23:35:50|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|12
1641252960000|2022-01-03 23:36:00|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641252970000|2022-01-03 23:36:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641252980000|2022-01-03 23:36:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641252990000|2022-01-03 23:36:30|29.19|28.89|29.21|28.91|29.21|28.91|29.19|28.89|3
1641253000000|2022-01-03 23:36:40|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1641253010000|2022-01-03 23:36:50|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641253020000|2022-01-03 23:37:00|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641253030000|2022-01-03 23:37:10|29.2|28.9|29.2|28.9|29.21|28.91|29.19|28.89|9
1641253050000|2022-01-03 23:37:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641253060000|2022-01-03 23:37:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641253070000|2022-01-03 23:37:50|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641253090000|2022-01-03 23:38:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641253120000|2022-01-03 23:38:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641253130000|2022-01-03 23:38:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641253150000|2022-01-03 23:39:10|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641253160000|2022-01-03 23:39:20|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641253170000|2022-01-03 23:39:30|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641253180000|2022-01-03 23:39:40|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641253190000|2022-01-03 23:39:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641253200000|2022-01-03 23:40:00|29.22|28.92|29.19|28.89|29.22|28.92|29.19|28.89|12
1641253210000|2022-01-03 23:40:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|11
1641253220000|2022-01-03 23:40:20|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|7
1641253230000|2022-01-03 23:40:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|10
1641253250000|2022-01-03 23:40:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|3
1641253270000|2022-01-03 23:41:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641253290000|2022-01-03 23:41:30|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641253300000|2022-01-03 23:41:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641253310000|2022-01-03 23:41:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641253330000|2022-01-03 23:42:10|29.23|28.93|29.24|28.94|29.24|28.94|29.22|28.92|10
1641253340000|2022-01-03 23:42:20|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641253350000|2022-01-03 23:42:30|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|7
1641253360000|2022-01-03 23:42:40|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|5
1641253370000|2022-01-03 23:42:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|3
1641253380000|2022-01-03 23:43:00|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641253390000|2022-01-03 23:43:10|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|5
1641253400000|2022-01-03 23:43:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641253420000|2022-01-03 23:43:40|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|5
1641253430000|2022-01-03 23:43:50|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|7
1641253480000|2022-01-03 23:44:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641253490000|2022-01-03 23:44:50|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641253500000|2022-01-03 23:45:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641253520000|2022-01-03 23:45:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641253530000|2022-01-03 23:45:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641253540000|2022-01-03 23:45:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641253550000|2022-01-03 23:45:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641253560000|2022-01-03 23:46:00|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|5
1641253570000|2022-01-03 23:46:10|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641253580000|2022-01-03 23:46:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641253590000|2022-01-03 23:46:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|8
1641253600000|2022-01-03 23:46:40|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1641253610000|2022-01-03 23:46:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|9
1641253620000|2022-01-03 23:47:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|6
1641253630000|2022-01-03 23:47:10|29.19|28.89|29.18|28.88|29.2|28.9|29.18|28.88|6
1641253640000|2022-01-03 23:47:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|11
1641253660000|2022-01-03 23:47:40|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641253670000|2022-01-03 23:47:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641253690000|2022-01-03 23:48:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641253710000|2022-01-03 23:48:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641253720000|2022-01-03 23:48:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641253730000|2022-01-03 23:48:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641253740000|2022-01-03 23:49:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641253760000|2022-01-03 23:49:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641253770000|2022-01-03 23:49:30|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641253780000|2022-01-03 23:49:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|4
1641253790000|2022-01-03 23:49:50|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641253800000|2022-01-03 23:50:00|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|9
1641253810000|2022-01-03 23:50:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|12
1641253820000|2022-01-03 23:50:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641253830000|2022-01-03 23:50:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641253840000|2022-01-03 23:50:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641253860000|2022-01-03 23:51:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641253870000|2022-01-03 23:51:10|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641253890000|2022-01-03 23:51:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641253910000|2022-01-03 23:51:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641253920000|2022-01-03 23:52:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641253970000|2022-01-03 23:52:50|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641253980000|2022-01-03 23:53:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|5
1641253990000|2022-01-03 23:53:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641254010000|2022-01-03 23:53:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641254020000|2022-01-03 23:53:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|9
1641254030000|2022-01-03 23:53:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641254040000|2022-01-03 23:54:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641254050000|2022-01-03 23:54:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641254080000|2022-01-03 23:54:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641254100000|2022-01-03 23:55:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641254110000|2022-01-03 23:55:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641254120000|2022-01-03 23:55:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641254130000|2022-01-03 23:55:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641254140000|2022-01-03 23:55:40|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641254160000|2022-01-03 23:56:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641254170000|2022-01-03 23:56:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641254190000|2022-01-03 23:56:30|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641254200000|2022-01-03 23:56:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641254220000|2022-01-03 23:57:00|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|5
1641254230000|2022-01-03 23:57:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641254240000|2022-01-03 23:57:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1641254250000|2022-01-03 23:57:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641254270000|2022-01-03 23:57:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641254290000|2022-01-03 23:58:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641254300000|2022-01-03 23:58:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641254320000|2022-01-03 23:58:40|29.17|28.87|29.16|28.86|29.17|28.87|29.15|28.85|8
1641254330000|2022-01-03 23:58:50|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|17
1641254340000|2022-01-03 23:59:00|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|6
1641254360000|2022-01-03 23:59:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641254380000|2022-01-03 23:59:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641254390000|2022-01-03 23:59:50|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|5
1641254400000|2022-01-04 00:00:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641254410000|2022-01-04 00:00:10|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641254420000|2022-01-04 00:00:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641254430000|2022-01-04 00:00:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641254440000|2022-01-04 00:00:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641254460000|2022-01-04 00:01:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641254470000|2022-01-04 00:01:10|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|2
1641254480000|2022-01-04 00:01:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641254490000|2022-01-04 00:01:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641254500000|2022-01-04 00:01:40|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|5
1641254520000|2022-01-04 00:02:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641254540000|2022-01-04 00:02:20|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641254550000|2022-01-04 00:02:30|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641254560000|2022-01-04 00:02:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|16
1641254570000|2022-01-04 00:02:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641254580000|2022-01-04 00:03:00|29.27|28.97|29.24|28.94|29.28|28.98|29.24|28.94|12
1641254590000|2022-01-04 00:03:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641254600000|2022-01-04 00:03:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641254610000|2022-01-04 00:03:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641254620000|2022-01-04 00:03:40|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|7
1641254630000|2022-01-04 00:03:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|5
1641254650000|2022-01-04 00:04:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641254660000|2022-01-04 00:04:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641254670000|2022-01-04 00:04:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641254680000|2022-01-04 00:04:40|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|4
1641254690000|2022-01-04 00:04:50|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|10
1641254700000|2022-01-04 00:05:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|7
1641254710000|2022-01-04 00:05:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|5
1641254720000|2022-01-04 00:05:20|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1641254730000|2022-01-04 00:05:30|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641254750000|2022-01-04 00:05:50|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641254760000|2022-01-04 00:06:00|29.17|28.87|29.16|28.86|29.18|28.88|29.16|28.86|4
1641254770000|2022-01-04 00:06:10|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|5
1641254780000|2022-01-04 00:06:20|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641254790000|2022-01-04 00:06:30|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641254800000|2022-01-04 00:06:40|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641254820000|2022-01-04 00:07:00|29.15|28.85|29.1|28.8|29.15|28.85|29.08|28.78|15
1641254830000|2022-01-04 00:07:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641254860000|2022-01-04 00:07:40|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641254870000|2022-01-04 00:07:50|29.08|28.78|29.07|28.77|29.08|28.78|29.03|28.73|13
1641254880000|2022-01-04 00:08:00|29.05|28.75|29.05|28.75|29.06|28.76|29.04|28.74|9
1641254890000|2022-01-04 00:08:10|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|9
1641254900000|2022-01-04 00:08:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|11
1641254910000|2022-01-04 00:08:30|29.06|28.76|29.09|28.79|29.09|28.79|29.06|28.76|5
1641254920000|2022-01-04 00:08:40|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|10
1641254930000|2022-01-04 00:08:50|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|5
1641254940000|2022-01-04 00:09:00|29.11|28.81|29.11|28.81|29.12|28.82|29.1|28.8|7
1641254950000|2022-01-04 00:09:10|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1641254970000|2022-01-04 00:09:30|29.11|28.81|29.1|28.8|29.12|28.82|29.1|28.8|3
1641254990000|2022-01-04 00:09:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641255000000|2022-01-04 00:10:00|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|4
1641255010000|2022-01-04 00:10:10|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|4
1641255030000|2022-01-04 00:10:30|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641255040000|2022-01-04 00:10:40|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1641255050000|2022-01-04 00:10:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641255070000|2022-01-04 00:11:10|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|5
1641255080000|2022-01-04 00:11:20|29.11|28.81|29.07|28.77|29.11|28.81|29.07|28.77|7
1641255090000|2022-01-04 00:11:30|29.08|28.78|29.06|28.76|29.08|28.78|29.05|28.75|9
1641255100000|2022-01-04 00:11:40|29.05|28.75|29|28.7|29.06|28.76|29|28.7|10
1641255110000|2022-01-04 00:11:50|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|9
1641255120000|2022-01-04 00:12:00|29|28.7|28.97|28.67|29|28.7|28.97|28.67|4
1641255130000|2022-01-04 00:12:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641255140000|2022-01-04 00:12:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1641255150000|2022-01-04 00:12:30|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1641255160000|2022-01-04 00:12:40|29.02|28.72|29.09|28.79|29.1|28.8|29.01|28.71|13
1641255170000|2022-01-04 00:12:50|29.1|28.8|29.14|28.84|29.14|28.84|29.1|28.8|7
1641255180000|2022-01-04 00:13:00|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|8
1641255190000|2022-01-04 00:13:10|29.13|28.83|29.12|28.82|29.14|28.84|29.12|28.82|8
1641255200000|2022-01-04 00:13:20|29.11|28.81|29.1|28.8|29.11|28.81|29.09|28.79|8
1641255210000|2022-01-04 00:13:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641255220000|2022-01-04 00:13:40|29.13|28.83|29.15|28.85|29.15|28.85|29.13|28.83|9
1641255230000|2022-01-04 00:13:50|29.14|28.84|29.13|28.83|29.15|28.85|29.13|28.83|8
1641255250000|2022-01-04 00:14:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1641255260000|2022-01-04 00:14:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641255270000|2022-01-04 00:14:30|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641255280000|2022-01-04 00:14:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|10
1641255290000|2022-01-04 00:14:50|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|7
1641255300000|2022-01-04 00:15:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641255310000|2022-01-04 00:15:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|8
1641255320000|2022-01-04 00:15:20|29.09|28.79|29.08|28.78|29.09|28.79|29.07|28.77|6
1641255330000|2022-01-04 00:15:30|29.07|28.77|29.05|28.75|29.08|28.78|29.05|28.75|9
1641255340000|2022-01-04 00:15:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|10
1641255350000|2022-01-04 00:15:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1641255360000|2022-01-04 00:16:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1641255370000|2022-01-04 00:16:10|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|10
1641255380000|2022-01-04 00:16:20|29.03|28.73|29.01|28.71|29.03|28.73|29|28.7|7
1641255390000|2022-01-04 00:16:30|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|5
1641255400000|2022-01-04 00:16:40|29|28.7|29.02|28.72|29.03|28.73|29|28.7|9
1641255410000|2022-01-04 00:16:50|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|3
1641255420000|2022-01-04 00:17:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|10
1641255430000|2022-01-04 00:17:10|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|4
1641255440000|2022-01-04 00:17:20|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1641255450000|2022-01-04 00:17:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1641255460000|2022-01-04 00:17:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641255470000|2022-01-04 00:17:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1641255480000|2022-01-04 00:18:00|29.01|28.71|28.99|28.69|29.02|28.72|28.99|28.69|7
1641255490000|2022-01-04 00:18:10|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641255500000|2022-01-04 00:18:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|9
1641255510000|2022-01-04 00:18:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641255520000|2022-01-04 00:18:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641255530000|2022-01-04 00:18:50|28.97|28.67|28.99|28.69|28.99|28.69|28.96|28.66|4
1641255540000|2022-01-04 00:19:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641255550000|2022-01-04 00:19:10|28.98|28.68|29|28.7|29|28.7|28.98|28.68|11
1641255560000|2022-01-04 00:19:20|29.01|28.71|29|28.7|29.01|28.71|29|28.7|6
1641255570000|2022-01-04 00:19:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641255580000|2022-01-04 00:19:40|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|7
1641255590000|2022-01-04 00:19:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1641255600000|2022-01-04 00:20:00|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1641255610000|2022-01-04 00:20:10|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|5
1641255630000|2022-01-04 00:20:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|5
1641255650000|2022-01-04 00:20:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641255660000|2022-01-04 00:21:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641255670000|2022-01-04 00:21:10|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641255680000|2022-01-04 00:21:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641255690000|2022-01-04 00:21:30|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1641255700000|2022-01-04 00:21:40|29.04|28.74|29.02|28.72|29.04|28.74|29.01|28.71|5
1641255710000|2022-01-04 00:21:50|29.01|28.71|29|28.7|29.02|28.72|29|28.7|6
1641255720000|2022-01-04 00:22:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641255730000|2022-01-04 00:22:10|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1641255740000|2022-01-04 00:22:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1641255750000|2022-01-04 00:22:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1641255760000|2022-01-04 00:22:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641255770000|2022-01-04 00:22:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641255780000|2022-01-04 00:23:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|7
1641255800000|2022-01-04 00:23:20|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|13
1641255810000|2022-01-04 00:23:30|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|9
1641255830000|2022-01-04 00:23:50|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641255840000|2022-01-04 00:24:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1641255850000|2022-01-04 00:24:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641255870000|2022-01-04 00:24:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641255890000|2022-01-04 00:24:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1641255900000|2022-01-04 00:25:00|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|9
1641255920000|2022-01-04 00:25:20|28.96|28.66|28.96|28.66|28.97|28.67|28.95|28.65|11
1641255930000|2022-01-04 00:25:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1641255940000|2022-01-04 00:25:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641255950000|2022-01-04 00:25:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641255960000|2022-01-04 00:26:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641255970000|2022-01-04 00:26:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641255990000|2022-01-04 00:26:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641256000000|2022-01-04 00:26:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1641256010000|2022-01-04 00:26:50|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641256020000|2022-01-04 00:27:00|28.97|28.67|28.98|28.68|28.99|28.69|28.97|28.67|8
1641256030000|2022-01-04 00:27:10|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1641256040000|2022-01-04 00:27:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641256050000|2022-01-04 00:27:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641256060000|2022-01-04 00:27:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641256070000|2022-01-04 00:27:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641256080000|2022-01-04 00:28:00|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|9
1641256090000|2022-01-04 00:28:10|29.07|28.77|29.14|28.84|29.14|28.84|29.07|28.77|13
1641256100000|2022-01-04 00:28:20|29.15|28.85|29.12|28.82|29.15|28.85|29.12|28.82|6
1641256110000|2022-01-04 00:28:30|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|13
1641256120000|2022-01-04 00:28:40|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|3
1641256130000|2022-01-04 00:28:50|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|10
1641256140000|2022-01-04 00:29:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641256150000|2022-01-04 00:29:10|29.13|28.83|29.15|28.85|29.16|28.86|29.13|28.83|7
1641256160000|2022-01-04 00:29:20|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|11
1641256170000|2022-01-04 00:29:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641256180000|2022-01-04 00:29:40|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1641256200000|2022-01-04 00:30:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|8
1641256210000|2022-01-04 00:30:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|16
1641256220000|2022-01-04 00:30:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|7
1641256230000|2022-01-04 00:30:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1641256250000|2022-01-04 00:30:50|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641256260000|2022-01-04 00:31:00|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641256270000|2022-01-04 00:31:10|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641256280000|2022-01-04 00:31:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641256290000|2022-01-04 00:31:30|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|7
1641256300000|2022-01-04 00:31:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641256310000|2022-01-04 00:31:50|29.11|28.81|29.08|28.78|29.11|28.81|29.07|28.77|4
1641256320000|2022-01-04 00:32:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641256330000|2022-01-04 00:32:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1641256340000|2022-01-04 00:32:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641256350000|2022-01-04 00:32:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641256360000|2022-01-04 00:32:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641256370000|2022-01-04 00:32:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1641256390000|2022-01-04 00:33:10|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1641256400000|2022-01-04 00:33:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641256410000|2022-01-04 00:33:30|29.07|28.77|29.05|28.75|29.08|28.78|29.04|28.74|9
1641256420000|2022-01-04 00:33:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641256430000|2022-01-04 00:33:50|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641256440000|2022-01-04 00:34:00|29.06|28.76|29|28.7|29.06|28.76|28.99|28.69|11
1641256450000|2022-01-04 00:34:10|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641256460000|2022-01-04 00:34:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641256470000|2022-01-04 00:34:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1641256480000|2022-01-04 00:34:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641256490000|2022-01-04 00:34:50|28.96|28.66|28.93|28.63|28.96|28.66|28.9|28.6|17
1641256500000|2022-01-04 00:35:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|7
1641256510000|2022-01-04 00:35:10|28.93|28.63|28.92|28.62|28.94|28.64|28.92|28.62|6
1641256520000|2022-01-04 00:35:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641256530000|2022-01-04 00:35:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641256540000|2022-01-04 00:35:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641256560000|2022-01-04 00:36:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|4
1641256570000|2022-01-04 00:36:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641256580000|2022-01-04 00:36:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641256590000|2022-01-04 00:36:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1641256600000|2022-01-04 00:36:40|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|11
1641256610000|2022-01-04 00:36:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|15
1641256620000|2022-01-04 00:37:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|10
1641256630000|2022-01-04 00:37:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|6
1641256640000|2022-01-04 00:37:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641256660000|2022-01-04 00:37:40|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1641256670000|2022-01-04 00:37:50|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641256680000|2022-01-04 00:38:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|8
1641256700000|2022-01-04 00:38:20|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|7
1641256710000|2022-01-04 00:38:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641256720000|2022-01-04 00:38:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641256740000|2022-01-04 00:39:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641256750000|2022-01-04 00:39:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641256800000|2022-01-04 00:40:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641256810000|2022-01-04 00:40:10|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641256820000|2022-01-04 00:40:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641256830000|2022-01-04 00:40:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641256840000|2022-01-04 00:40:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|7
1641256860000|2022-01-04 00:41:00|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1641256870000|2022-01-04 00:41:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641256880000|2022-01-04 00:41:20|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1641256890000|2022-01-04 00:41:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641256900000|2022-01-04 00:41:40|28.95|28.65|28.94|28.64|28.96|28.66|28.94|28.64|8
1641256910000|2022-01-04 00:41:50|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|6
1641256920000|2022-01-04 00:42:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|14
1641256930000|2022-01-04 00:42:10|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|8
1641256940000|2022-01-04 00:42:20|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|3
1641256950000|2022-01-04 00:42:30|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1641256960000|2022-01-04 00:42:40|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641256970000|2022-01-04 00:42:50|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641256980000|2022-01-04 00:43:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641256990000|2022-01-04 00:43:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1641257010000|2022-01-04 00:43:30|28.9|28.6|28.91|28.61|28.93|28.63|28.9|28.6|8
1641257020000|2022-01-04 00:43:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641257030000|2022-01-04 00:43:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1641257040000|2022-01-04 00:44:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641257060000|2022-01-04 00:44:20|28.9|28.6|28.86|28.56|28.91|28.61|28.86|28.56|8
1641257070000|2022-01-04 00:44:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1641257080000|2022-01-04 00:44:40|28.87|28.57|28.83|28.53|28.87|28.57|28.83|28.53|15
1641257090000|2022-01-04 00:44:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641257100000|2022-01-04 00:45:00|28.83|28.53|28.84|28.54|28.85|28.55|28.83|28.53|4
1641257120000|2022-01-04 00:45:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641257130000|2022-01-04 00:45:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641257140000|2022-01-04 00:45:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641257150000|2022-01-04 00:45:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641257160000|2022-01-04 00:46:00|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|6
1641257170000|2022-01-04 00:46:10|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|9
1641257180000|2022-01-04 00:46:20|28.9|28.6|28.91|28.61|28.92|28.62|28.9|28.6|10
1641257190000|2022-01-04 00:46:30|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|15
1641257200000|2022-01-04 00:46:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|6
1641257210000|2022-01-04 00:46:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641257220000|2022-01-04 00:47:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|7
1641257230000|2022-01-04 00:47:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|9
1641257250000|2022-01-04 00:47:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641257260000|2022-01-04 00:47:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641257270000|2022-01-04 00:47:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641257280000|2022-01-04 00:48:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|8
1641257290000|2022-01-04 00:48:10|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641257300000|2022-01-04 00:48:20|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641257310000|2022-01-04 00:48:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641257330000|2022-01-04 00:48:50|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|5
1641257340000|2022-01-04 00:49:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641257350000|2022-01-04 00:49:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641257370000|2022-01-04 00:49:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641257400000|2022-01-04 00:50:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1641257410000|2022-01-04 00:50:10|28.89|28.59|28.86|28.56|28.89|28.59|28.84|28.54|9
1641257420000|2022-01-04 00:50:20|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641257430000|2022-01-04 00:50:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641257440000|2022-01-04 00:50:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641257450000|2022-01-04 00:50:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641257460000|2022-01-04 00:51:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|8
1641257470000|2022-01-04 00:51:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641257480000|2022-01-04 00:51:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641257490000|2022-01-04 00:51:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641257500000|2022-01-04 00:51:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641257520000|2022-01-04 00:52:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641257530000|2022-01-04 00:52:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641257540000|2022-01-04 00:52:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641257550000|2022-01-04 00:52:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|9
1641257560000|2022-01-04 00:52:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641257590000|2022-01-04 00:53:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641257610000|2022-01-04 00:53:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641257630000|2022-01-04 00:53:50|28.85|28.55|28.81|28.51|28.85|28.55|28.81|28.51|4
1641257640000|2022-01-04 00:54:00|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|4
1641257650000|2022-01-04 00:54:10|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|4
1641257660000|2022-01-04 00:54:20|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|10
1641257670000|2022-01-04 00:54:30|28.78|28.48|28.77|28.47|28.78|28.48|28.76|28.46|4
1641257680000|2022-01-04 00:54:40|28.76|28.46|28.75|28.45|28.78|28.48|28.75|28.45|6
1641257710000|2022-01-04 00:55:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641257720000|2022-01-04 00:55:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641257730000|2022-01-04 00:55:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1641257740000|2022-01-04 00:55:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641257750000|2022-01-04 00:55:50|28.74|28.44|28.73|28.43|28.74|28.44|28.72|28.42|8
1641257760000|2022-01-04 00:56:00|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1641257770000|2022-01-04 00:56:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641257780000|2022-01-04 00:56:20|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641257790000|2022-01-04 00:56:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641257800000|2022-01-04 00:56:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|10
1641257810000|2022-01-04 00:56:50|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1641257820000|2022-01-04 00:57:00|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641257830000|2022-01-04 00:57:10|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641257840000|2022-01-04 00:57:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641257850000|2022-01-04 00:57:30|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|3
1641257860000|2022-01-04 00:57:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641257870000|2022-01-04 00:57:50|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|7
1641257880000|2022-01-04 00:58:00|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|7
1641257890000|2022-01-04 00:58:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1641257900000|2022-01-04 00:58:20|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1641257910000|2022-01-04 00:58:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|10
1641257920000|2022-01-04 00:58:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641257930000|2022-01-04 00:58:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641257940000|2022-01-04 00:59:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641257950000|2022-01-04 00:59:10|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641257960000|2022-01-04 00:59:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|10
1641257970000|2022-01-04 00:59:30|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1641257980000|2022-01-04 00:59:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|9
1641257990000|2022-01-04 00:59:50|28.77|28.47|28.78|28.48|28.78|28.48|28.76|28.46|4
1641258000000|2022-01-04 01:00:00|28.77|28.47|28.74|28.44|28.77|28.47|28.74|28.44|4
1641258010000|2022-01-04 01:00:10|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|3
1641258020000|2022-01-04 01:00:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|6
1641258030000|2022-01-04 01:00:30|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|5
1641258040000|2022-01-04 01:00:40|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|5
1641258050000|2022-01-04 01:00:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641258060000|2022-01-04 01:01:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641258070000|2022-01-04 01:01:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641258080000|2022-01-04 01:01:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641258090000|2022-01-04 01:01:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641258100000|2022-01-04 01:01:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641258110000|2022-01-04 01:01:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641258130000|2022-01-04 01:02:10|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|6
1641258140000|2022-01-04 01:02:20|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641258150000|2022-01-04 01:02:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641258170000|2022-01-04 01:02:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1641258190000|2022-01-04 01:03:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|7
1641258200000|2022-01-04 01:03:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641258220000|2022-01-04 01:03:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1641258230000|2022-01-04 01:03:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641258240000|2022-01-04 01:04:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641258250000|2022-01-04 01:04:10|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|3
1641258260000|2022-01-04 01:04:20|28.64|28.34|28.63|28.33|28.64|28.34|28.62|28.32|4
1641258270000|2022-01-04 01:04:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641258360000|2022-01-04 01:06:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641258370000|2022-01-04 01:06:10|28.63|28.33|28.64|28.34|28.65|28.35|28.63|28.33|8
1641258380000|2022-01-04 01:06:20|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|3
1641258390000|2022-01-04 01:06:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1641258400000|2022-01-04 01:06:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1641258410000|2022-01-04 01:06:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641258420000|2022-01-04 01:07:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641258440000|2022-01-04 01:07:20|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|6
1641258450000|2022-01-04 01:07:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1641258460000|2022-01-04 01:07:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1641258470000|2022-01-04 01:07:50|28.72|28.42|28.76|28.46|28.76|28.46|28.71|28.41|17
1641258480000|2022-01-04 01:08:00|28.75|28.45|28.74|28.44|28.77|28.47|28.74|28.44|10
1641258490000|2022-01-04 01:08:10|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|10
1641258500000|2022-01-04 01:08:20|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|17
1641258510000|2022-01-04 01:08:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641258520000|2022-01-04 01:08:40|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|5
1641258530000|2022-01-04 01:08:50|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641258540000|2022-01-04 01:09:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|8
1641258550000|2022-01-04 01:09:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1641258560000|2022-01-04 01:09:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641258570000|2022-01-04 01:09:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641258580000|2022-01-04 01:09:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641258600000|2022-01-04 01:10:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641258610000|2022-01-04 01:10:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641258620000|2022-01-04 01:10:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641258630000|2022-01-04 01:10:30|28.72|28.42|28.73|28.43|28.73|28.43|28.71|28.41|6
1641258640000|2022-01-04 01:10:40|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1641258650000|2022-01-04 01:10:50|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|6
1641258670000|2022-01-04 01:11:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641258680000|2022-01-04 01:11:20|28.71|28.41|28.69|28.39|28.71|28.41|28.68|28.38|13
1641258690000|2022-01-04 01:11:30|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1641258700000|2022-01-04 01:11:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641258720000|2022-01-04 01:12:00|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|17
1641258730000|2022-01-04 01:12:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641258740000|2022-01-04 01:12:20|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|3
1641258750000|2022-01-04 01:12:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641258760000|2022-01-04 01:12:40|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|7
1641258770000|2022-01-04 01:12:50|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641258780000|2022-01-04 01:13:00|28.71|28.41|28.7|28.4|28.71|28.41|28.69|28.39|4
1641258790000|2022-01-04 01:13:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641258800000|2022-01-04 01:13:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|9
1641258810000|2022-01-04 01:13:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641258820000|2022-01-04 01:13:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1641258830000|2022-01-04 01:13:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641258840000|2022-01-04 01:14:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641258860000|2022-01-04 01:14:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641258870000|2022-01-04 01:14:30|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|9
1641258880000|2022-01-04 01:14:40|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|5
1641258890000|2022-01-04 01:14:50|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641258900000|2022-01-04 01:15:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641258910000|2022-01-04 01:15:10|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|9
1641258920000|2022-01-04 01:15:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641258930000|2022-01-04 01:15:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|10
1641258940000|2022-01-04 01:15:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641258950000|2022-01-04 01:15:50|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|7
1641258980000|2022-01-04 01:16:20|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641258990000|2022-01-04 01:16:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1641259000000|2022-01-04 01:16:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|6
1641259010000|2022-01-04 01:16:50|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1641259020000|2022-01-04 01:17:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641259030000|2022-01-04 01:17:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1641259040000|2022-01-04 01:17:20|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1641259050000|2022-01-04 01:17:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|5
1641259060000|2022-01-04 01:17:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1641259080000|2022-01-04 01:18:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|10
1641259090000|2022-01-04 01:18:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641259100000|2022-01-04 01:18:20|28.78|28.48|28.79|28.49|28.79|28.49|28.77|28.47|4
1641259140000|2022-01-04 01:19:00|28.8|28.5|28.82|28.52|28.83|28.53|28.8|28.5|13
1641259150000|2022-01-04 01:19:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641259160000|2022-01-04 01:19:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641259190000|2022-01-04 01:19:50|28.83|28.53|28.83|28.53|28.84|28.54|28.82|28.52|13
1641259210000|2022-01-04 01:20:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641259220000|2022-01-04 01:20:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641259230000|2022-01-04 01:20:30|28.84|28.54|28.87|28.57|28.88|28.58|28.84|28.54|10
1641259250000|2022-01-04 01:20:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1641259260000|2022-01-04 01:21:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641259270000|2022-01-04 01:21:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1641259280000|2022-01-04 01:21:20|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|5
1641259290000|2022-01-04 01:21:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641259300000|2022-01-04 01:21:40|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|6
1641259310000|2022-01-04 01:21:50|28.94|28.64|28.95|28.65|28.95|28.65|28.93|28.63|6
1641259320000|2022-01-04 01:22:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641259330000|2022-01-04 01:22:10|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|6
1641259340000|2022-01-04 01:22:20|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|10
1641259350000|2022-01-04 01:22:30|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1641259360000|2022-01-04 01:22:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641259370000|2022-01-04 01:22:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641259390000|2022-01-04 01:23:10|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|4
1641259400000|2022-01-04 01:23:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|7
1641259410000|2022-01-04 01:23:30|28.85|28.55|28.81|28.51|28.85|28.55|28.8|28.5|6
1641259420000|2022-01-04 01:23:40|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1641259430000|2022-01-04 01:23:50|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641259440000|2022-01-04 01:24:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641259450000|2022-01-04 01:24:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641259470000|2022-01-04 01:24:30|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|7
1641259490000|2022-01-04 01:24:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641259510000|2022-01-04 01:25:10|28.78|28.48|28.79|28.49|28.79|28.49|28.77|28.47|4
1641259520000|2022-01-04 01:25:20|28.8|28.5|28.81|28.51|28.82|28.52|28.79|28.49|6
1641259530000|2022-01-04 01:25:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641259540000|2022-01-04 01:25:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641259550000|2022-01-04 01:25:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641259570000|2022-01-04 01:26:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641259580000|2022-01-04 01:26:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641259590000|2022-01-04 01:26:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641259600000|2022-01-04 01:26:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641259610000|2022-01-04 01:26:50|28.82|28.52|28.82|28.52|28.83|28.53|28.81|28.51|7
1641259620000|2022-01-04 01:27:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641259630000|2022-01-04 01:27:10|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|7
1641259640000|2022-01-04 01:27:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641259660000|2022-01-04 01:27:40|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641259670000|2022-01-04 01:27:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641259690000|2022-01-04 01:28:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641259700000|2022-01-04 01:28:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641259710000|2022-01-04 01:28:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641259740000|2022-01-04 01:29:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641259750000|2022-01-04 01:29:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|8
1641259760000|2022-01-04 01:29:20|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641259770000|2022-01-04 01:29:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1641259780000|2022-01-04 01:29:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|5
1641259810000|2022-01-04 01:30:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641259820000|2022-01-04 01:30:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641259850000|2022-01-04 01:30:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641259860000|2022-01-04 01:31:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641259880000|2022-01-04 01:31:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641259890000|2022-01-04 01:31:30|28.85|28.55|28.76|28.46|28.85|28.55|28.76|28.46|11
1641259900000|2022-01-04 01:31:40|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|3
1641259910000|2022-01-04 01:31:50|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|3
1641259920000|2022-01-04 01:32:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641259930000|2022-01-04 01:32:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641259940000|2022-01-04 01:32:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641259970000|2022-01-04 01:32:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641259980000|2022-01-04 01:33:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641259990000|2022-01-04 01:33:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641260000000|2022-01-04 01:33:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|9
1641260030000|2022-01-04 01:33:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641260040000|2022-01-04 01:34:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641260060000|2022-01-04 01:34:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641260070000|2022-01-04 01:34:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641260080000|2022-01-04 01:34:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641260100000|2022-01-04 01:35:00|28.72|28.42|28.66|28.36|28.72|28.42|28.65|28.35|13
1641260110000|2022-01-04 01:35:10|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|3
1641260120000|2022-01-04 01:35:20|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|5
1641260130000|2022-01-04 01:35:30|28.61|28.31|28.59|28.29|28.61|28.31|28.58|28.28|7
1641260140000|2022-01-04 01:35:40|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|6
1641260150000|2022-01-04 01:35:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|5
1641260160000|2022-01-04 01:36:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641260170000|2022-01-04 01:36:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641260180000|2022-01-04 01:36:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641260190000|2022-01-04 01:36:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|6
1641260200000|2022-01-04 01:36:40|28.54|28.24|28.56|28.26|28.59|28.29|28.53|28.23|15
1641260210000|2022-01-04 01:36:50|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641260220000|2022-01-04 01:37:00|28.55|28.25|28.53|28.23|28.55|28.25|28.53|28.23|3
1641260230000|2022-01-04 01:37:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641260240000|2022-01-04 01:37:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641260250000|2022-01-04 01:37:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641260260000|2022-01-04 01:37:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641260270000|2022-01-04 01:37:50|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|7
1641260290000|2022-01-04 01:38:10|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1641260300000|2022-01-04 01:38:20|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1641260310000|2022-01-04 01:38:30|28.56|28.26|28.56|28.26|28.56|28.26|28.52|28.22|12
1641260320000|2022-01-04 01:38:40|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|8
1641260330000|2022-01-04 01:38:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641260340000|2022-01-04 01:39:00|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|5
1641260350000|2022-01-04 01:39:10|28.51|28.21|28.5|28.2|28.51|28.21|28.49|28.19|4
1641260360000|2022-01-04 01:39:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641260370000|2022-01-04 01:39:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641260380000|2022-01-04 01:39:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641260420000|2022-01-04 01:40:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641260430000|2022-01-04 01:40:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641260440000|2022-01-04 01:40:40|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|10
1641260450000|2022-01-04 01:40:50|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|5
1641260460000|2022-01-04 01:41:00|28.47|28.17|28.45|28.15|28.48|28.18|28.45|28.15|4
1641260470000|2022-01-04 01:41:10|28.43|28.13|28.44|28.14|28.44|28.14|28.42|28.12|4
1641260480000|2022-01-04 01:41:20|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|7
1641260490000|2022-01-04 01:41:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641260500000|2022-01-04 01:41:40|28.44|28.14|28.39|28.09|28.44|28.14|28.35|28.05|22
1641260510000|2022-01-04 01:41:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641260520000|2022-01-04 01:42:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|6
1641260530000|2022-01-04 01:42:10|28.37|28.07|28.36|28.06|28.37|28.07|28.35|28.05|7
1641260550000|2022-01-04 01:42:30|28.35|28.05|28.34|28.04|28.36|28.06|28.34|28.04|8
1641260560000|2022-01-04 01:42:40|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641260570000|2022-01-04 01:42:50|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|9
1641260580000|2022-01-04 01:43:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641260590000|2022-01-04 01:43:10|28.34|28.04|28.3|28|28.34|28.04|28.3|28|7
1641260600000|2022-01-04 01:43:20|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|4
1641260610000|2022-01-04 01:43:30|28.31|28.01|28.32|28.02|28.33|28.03|28.31|28.01|4
1641260620000|2022-01-04 01:43:40|28.33|28.03|28.32|28.02|28.33|28.03|28.31|28.01|6
1641260630000|2022-01-04 01:43:50|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|5
1641260640000|2022-01-04 01:44:00|28.3|28|28.27|27.97|28.3|28|28.27|27.97|5
1641260650000|2022-01-04 01:44:10|28.28|27.98|28.28|27.98|28.3|28|28.27|27.97|15
1641260660000|2022-01-04 01:44:20|28.27|27.97|28.29|27.99|28.29|27.99|28.27|27.97|5
1641260670000|2022-01-04 01:44:30|28.28|27.98|28.3|28|28.3|28|28.28|27.98|3
1641260680000|2022-01-04 01:44:40|28.29|27.99|28.27|27.97|28.29|27.99|28.27|27.97|12
1641260690000|2022-01-04 01:44:50|28.28|27.98|28.3|28|28.3|28|28.27|27.97|11
1641260700000|2022-01-04 01:45:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641260710000|2022-01-04 01:45:10|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641260720000|2022-01-04 01:45:20|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641260730000|2022-01-04 01:45:30|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641260750000|2022-01-04 01:45:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641260770000|2022-01-04 01:46:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641260780000|2022-01-04 01:46:20|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641260810000|2022-01-04 01:46:50|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641260820000|2022-01-04 01:47:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|5
1641260830000|2022-01-04 01:47:10|28.26|27.96|28.24|27.94|28.27|27.97|28.24|27.94|7
1641260840000|2022-01-04 01:47:20|28.25|27.95|28.23|27.93|28.25|27.95|28.23|27.93|10
1641260850000|2022-01-04 01:47:30|28.24|27.94|28.22|27.92|28.24|27.94|28.22|27.92|3
1641260860000|2022-01-04 01:47:40|28.21|27.91|28.23|27.93|28.23|27.93|28.19|27.89|8
1641260870000|2022-01-04 01:47:50|28.22|27.92|28.21|27.91|28.23|27.93|28.21|27.91|12
1641260880000|2022-01-04 01:48:00|28.22|27.92|28.2|27.9|28.23|27.93|28.2|27.9|6
1641260890000|2022-01-04 01:48:10|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1641260900000|2022-01-04 01:48:20|28.22|27.92|28.21|27.91|28.22|27.92|28.2|27.9|8
1641260910000|2022-01-04 01:48:30|28.2|27.9|28.19|27.89|28.21|27.91|28.19|27.89|10
1641260920000|2022-01-04 01:48:40|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641260930000|2022-01-04 01:48:50|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1641260940000|2022-01-04 01:49:00|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|5
1641260950000|2022-01-04 01:49:10|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|8
1641260960000|2022-01-04 01:49:20|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641260970000|2022-01-04 01:49:30|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|7
1641260980000|2022-01-04 01:49:40|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|15
1641260990000|2022-01-04 01:49:50|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|19
1641261000000|2022-01-04 01:50:00|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|8
1641261010000|2022-01-04 01:50:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641261020000|2022-01-04 01:50:20|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641261030000|2022-01-04 01:50:30|28.21|27.91|28.19|27.89|28.21|27.91|28.18|27.88|15
1641261040000|2022-01-04 01:50:40|28.18|27.88|28.2|27.9|28.2|27.9|28.18|27.88|7
1641261050000|2022-01-04 01:50:50|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|7
1641261060000|2022-01-04 01:51:00|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|7
1641261070000|2022-01-04 01:51:10|28.19|27.89|28.2|27.9|28.2|27.9|28.18|27.88|4
1641261080000|2022-01-04 01:51:20|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|7
1641261090000|2022-01-04 01:51:30|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|8
1641261100000|2022-01-04 01:51:40|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|6
1641261120000|2022-01-04 01:52:00|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641261150000|2022-01-04 01:52:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641261160000|2022-01-04 01:52:40|28.24|27.94|28.25|27.95|28.25|27.95|28.23|27.93|8
1641261170000|2022-01-04 01:52:50|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641261180000|2022-01-04 01:53:00|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641261190000|2022-01-04 01:53:10|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|5
1641261200000|2022-01-04 01:53:20|28.27|27.97|28.27|27.97|28.28|27.98|28.26|27.96|11
1641261210000|2022-01-04 01:53:30|28.28|27.98|28.3|28|28.3|28|28.27|27.97|5
1641261220000|2022-01-04 01:53:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|9
1641261230000|2022-01-04 01:53:50|28.3|28|28.3|28|28.31|28.01|28.3|28|7
1641261240000|2022-01-04 01:54:00|28.31|28.01|28.32|28.02|28.32|28.02|28.3|28|14
1641261250000|2022-01-04 01:54:10|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|4
1641261270000|2022-01-04 01:54:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641261300000|2022-01-04 01:55:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|12
1641261310000|2022-01-04 01:55:10|28.34|28.04|28.33|28.03|28.35|28.05|28.33|28.03|12
1641261330000|2022-01-04 01:55:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641261350000|2022-01-04 01:55:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|4
1641261360000|2022-01-04 01:56:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641261380000|2022-01-04 01:56:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641261390000|2022-01-04 01:56:30|28.36|28.06|28.34|28.04|28.36|28.06|28.33|28.03|5
1641261420000|2022-01-04 01:57:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641261430000|2022-01-04 01:57:10|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641261440000|2022-01-04 01:57:20|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641261450000|2022-01-04 01:57:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641261460000|2022-01-04 01:57:40|28.34|28.04|28.33|28.03|28.34|28.04|28.32|28.02|6
1641261470000|2022-01-04 01:57:50|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641261480000|2022-01-04 01:58:00|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641261500000|2022-01-04 01:58:20|28.34|28.04|28.32|28.02|28.34|28.04|28.32|28.02|5
1641261520000|2022-01-04 01:58:40|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641261530000|2022-01-04 01:58:50|28.31|28.01|28.32|28.02|28.33|28.03|28.31|28.01|4
1641261540000|2022-01-04 01:59:00|28.31|28.01|28.28|27.98|28.32|28.02|28.28|27.98|7
1641261550000|2022-01-04 01:59:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641261560000|2022-01-04 01:59:20|28.3|28|28.3|28|28.3|28|28.29|27.99|3
1641261570000|2022-01-04 01:59:30|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641261580000|2022-01-04 01:59:40|28.3|28|28.27|27.97|28.3|28|28.27|27.97|8
1641261590000|2022-01-04 01:59:50|28.28|27.98|28.26|27.96|28.29|27.99|28.26|27.96|7
1641261600000|2022-01-04 02:00:00|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|7
1641261610000|2022-01-04 02:00:10|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|4
1641261620000|2022-01-04 02:00:20|28.3|28|28.31|28.01|28.31|28.01|28.29|27.99|3
1641261630000|2022-01-04 02:00:30|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|4
1641261640000|2022-01-04 02:00:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641261650000|2022-01-04 02:00:50|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641261660000|2022-01-04 02:01:00|28.32|28.02|28.33|28.03|28.34|28.04|28.32|28.02|8
1641261670000|2022-01-04 02:01:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641261680000|2022-01-04 02:01:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1641261690000|2022-01-04 02:01:30|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641261700000|2022-01-04 02:01:40|28.32|28.02|28.31|28.01|28.33|28.03|28.31|28.01|4
1641261720000|2022-01-04 02:02:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641261730000|2022-01-04 02:02:10|28.32|28.02|28.29|27.99|28.32|28.02|28.28|27.98|7
1641261740000|2022-01-04 02:02:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|8
1641261750000|2022-01-04 02:02:30|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|13
1641261760000|2022-01-04 02:02:40|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|9
1641261770000|2022-01-04 02:02:50|28.3|28|28.29|27.99|28.3|28|28.29|27.99|4
1641261780000|2022-01-04 02:03:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641261790000|2022-01-04 02:03:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641261800000|2022-01-04 02:03:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641261820000|2022-01-04 02:03:40|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641261830000|2022-01-04 02:03:50|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641261840000|2022-01-04 02:04:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|8
1641261850000|2022-01-04 02:04:10|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|4
1641261860000|2022-01-04 02:04:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641261870000|2022-01-04 02:04:30|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641261880000|2022-01-04 02:04:40|28.27|27.97|28.28|27.98|28.29|27.99|28.27|27.97|4
1641261890000|2022-01-04 02:04:50|28.29|27.99|28.3|28|28.3|28|28.28|27.98|4
1641261900000|2022-01-04 02:05:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641261910000|2022-01-04 02:05:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641261930000|2022-01-04 02:05:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641261950000|2022-01-04 02:05:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641261960000|2022-01-04 02:06:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641261970000|2022-01-04 02:06:10|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641261980000|2022-01-04 02:06:20|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|7
1641261990000|2022-01-04 02:06:30|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|7
1641262000000|2022-01-04 02:06:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|9
1641262010000|2022-01-04 02:06:50|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641262020000|2022-01-04 02:07:00|28.34|28.04|28.32|28.02|28.34|28.04|28.32|28.02|5
1641262030000|2022-01-04 02:07:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641262040000|2022-01-04 02:07:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641262050000|2022-01-04 02:07:30|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641262060000|2022-01-04 02:07:40|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641262100000|2022-01-04 02:08:20|28.3|28|28.3|28|28.31|28.01|28.3|28|7
1641262110000|2022-01-04 02:08:30|28.31|28.01|28.3|28|28.31|28.01|28.29|27.99|4
1641262120000|2022-01-04 02:08:40|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|7
1641262140000|2022-01-04 02:09:00|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641262150000|2022-01-04 02:09:10|28.27|27.97|28.26|27.96|28.28|27.98|28.25|27.95|9
1641262160000|2022-01-04 02:09:20|28.25|27.95|28.24|27.94|28.26|27.96|28.24|27.94|6
1641262170000|2022-01-04 02:09:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641262180000|2022-01-04 02:09:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641262190000|2022-01-04 02:09:50|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641262200000|2022-01-04 02:10:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641262210000|2022-01-04 02:10:10|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641262220000|2022-01-04 02:10:20|28.24|27.94|28.21|27.91|28.24|27.94|28.21|27.91|4
1641262230000|2022-01-04 02:10:30|28.2|27.9|28.2|27.9|28.21|27.91|28.19|27.89|11
1641262240000|2022-01-04 02:10:40|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641262260000|2022-01-04 02:11:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641262270000|2022-01-04 02:11:10|28.19|27.89|28.19|27.89|28.19|27.89|28.15|27.85|10
1641262280000|2022-01-04 02:11:20|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|3
1641262290000|2022-01-04 02:11:30|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641262300000|2022-01-04 02:11:40|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|2
1641262310000|2022-01-04 02:11:50|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|4
1641262320000|2022-01-04 02:12:00|28.24|27.94|28.23|27.93|28.24|27.94|28.22|27.92|6
1641262330000|2022-01-04 02:12:10|28.22|27.92|28.23|27.93|28.24|27.94|28.22|27.92|6
1641262340000|2022-01-04 02:12:20|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641262360000|2022-01-04 02:12:40|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641262380000|2022-01-04 02:13:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1641262390000|2022-01-04 02:13:10|28.19|27.89|28.15|27.85|28.2|27.9|28.15|27.85|9
1641262400000|2022-01-04 02:13:20|28.16|27.86|28.17|27.87|28.17|27.87|28.15|27.85|6
1641262410000|2022-01-04 02:13:30|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|8
1641262420000|2022-01-04 02:13:40|28.16|27.86|28.18|27.88|28.19|27.89|28.16|27.86|7
1641262430000|2022-01-04 02:13:50|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|3
1641262440000|2022-01-04 02:14:00|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641262450000|2022-01-04 02:14:10|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|8
1641262460000|2022-01-04 02:14:20|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641262470000|2022-01-04 02:14:30|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|5
1641262480000|2022-01-04 02:14:40|28.18|27.88|28.15|27.85|28.18|27.88|28.15|27.85|6
1641262490000|2022-01-04 02:14:50|28.14|27.84|28.14|27.84|28.15|27.85|28.13|27.83|5
1641262500000|2022-01-04 02:15:00|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|5
1641262510000|2022-01-04 02:15:10|28.16|27.86|28.19|27.89|28.19|27.89|28.15|27.85|6
1641262520000|2022-01-04 02:15:20|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|10
1641262530000|2022-01-04 02:15:30|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|2
1641262540000|2022-01-04 02:15:40|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|2
1641262570000|2022-01-04 02:16:10|28.16|27.86|28.15|27.85|28.17|27.87|28.15|27.85|8
1641262580000|2022-01-04 02:16:20|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|2
1641262590000|2022-01-04 02:16:30|28.14|27.84|28.15|27.85|28.16|27.86|28.13|27.83|6
1641262600000|2022-01-04 02:16:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641262610000|2022-01-04 02:16:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641262620000|2022-01-04 02:17:00|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|4
1641262630000|2022-01-04 02:17:10|28.14|27.84|28.15|27.85|28.16|27.86|28.14|27.84|8
1641262640000|2022-01-04 02:17:20|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|3
1641262650000|2022-01-04 02:17:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641262660000|2022-01-04 02:17:40|28.18|27.88|28.21|27.91|28.21|27.91|28.18|27.88|4
1641262670000|2022-01-04 02:17:50|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|11
1641262680000|2022-01-04 02:18:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1641262690000|2022-01-04 02:18:10|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641262720000|2022-01-04 02:18:40|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|5
1641262730000|2022-01-04 02:18:50|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|10
1641262740000|2022-01-04 02:19:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|6
1641262750000|2022-01-04 02:19:10|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|9
1641262760000|2022-01-04 02:19:20|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641262770000|2022-01-04 02:19:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641262780000|2022-01-04 02:19:40|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641262810000|2022-01-04 02:20:10|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641262820000|2022-01-04 02:20:20|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641262840000|2022-01-04 02:20:40|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641262850000|2022-01-04 02:20:50|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|6
1641262860000|2022-01-04 02:21:00|28.28|27.98|28.29|27.99|28.3|28|28.27|27.97|8
1641262870000|2022-01-04 02:21:10|28.3|28|28.3|28|28.3|28|28.3|28|1
1641262880000|2022-01-04 02:21:20|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641262900000|2022-01-04 02:21:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641262920000|2022-01-04 02:22:00|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641262930000|2022-01-04 02:22:10|28.33|28.03|28.35|28.05|28.36|28.06|28.33|28.03|7
1641262950000|2022-01-04 02:22:30|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|7
1641262960000|2022-01-04 02:22:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641262970000|2022-01-04 02:22:50|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|7
1641262980000|2022-01-04 02:23:00|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641262990000|2022-01-04 02:23:10|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|5
1641263040000|2022-01-04 02:24:00|28.34|28.04|28.33|28.03|28.36|28.06|28.33|28.03|8
1641263060000|2022-01-04 02:24:20|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|4
1641263070000|2022-01-04 02:24:30|28.34|28.04|28.32|28.02|28.34|28.04|28.32|28.02|3
1641263080000|2022-01-04 02:24:40|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|7
1641263090000|2022-01-04 02:24:50|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641263100000|2022-01-04 02:25:00|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641263110000|2022-01-04 02:25:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641263120000|2022-01-04 02:25:20|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641263130000|2022-01-04 02:25:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641263160000|2022-01-04 02:26:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641263170000|2022-01-04 02:26:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641263180000|2022-01-04 02:26:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|8
1641263190000|2022-01-04 02:26:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641263210000|2022-01-04 02:26:50|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641263230000|2022-01-04 02:27:10|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641263270000|2022-01-04 02:27:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|7
1641263290000|2022-01-04 02:28:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641263300000|2022-01-04 02:28:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641263310000|2022-01-04 02:28:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641263320000|2022-01-04 02:28:40|28.38|28.08|28.41|28.11|28.41|28.11|28.38|28.08|11
1641263330000|2022-01-04 02:28:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1641263360000|2022-01-04 02:29:20|28.43|28.13|28.49|28.19|28.5|28.2|28.43|28.13|11
1641263370000|2022-01-04 02:29:30|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|4
1641263380000|2022-01-04 02:29:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641263390000|2022-01-04 02:29:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|10
1641263400000|2022-01-04 02:30:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|11
1641263410000|2022-01-04 02:30:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|7
1641263420000|2022-01-04 02:30:20|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|6
1641263430000|2022-01-04 02:30:30|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|8
1641263440000|2022-01-04 02:30:40|28.44|28.14|28.43|28.13|28.45|28.15|28.42|28.12|7
1641263450000|2022-01-04 02:30:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1641263470000|2022-01-04 02:31:10|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|4
1641263490000|2022-01-04 02:31:30|28.42|28.12|28.44|28.14|28.44|28.14|28.42|28.12|5
1641263500000|2022-01-04 02:31:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1641263510000|2022-01-04 02:31:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1641263520000|2022-01-04 02:32:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1641263530000|2022-01-04 02:32:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641263540000|2022-01-04 02:32:20|28.39|28.09|28.41|28.11|28.41|28.11|28.39|28.09|5
1641263550000|2022-01-04 02:32:30|28.39|28.09|28.39|28.09|28.41|28.11|28.39|28.09|3
1641263560000|2022-01-04 02:32:40|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|9
1641263570000|2022-01-04 02:32:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641263580000|2022-01-04 02:33:00|28.4|28.1|28.38|28.08|28.4|28.1|28.38|28.08|5
1641263590000|2022-01-04 02:33:10|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|3
1641263600000|2022-01-04 02:33:20|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641263610000|2022-01-04 02:33:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641263620000|2022-01-04 02:33:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641263640000|2022-01-04 02:34:00|28.44|28.14|28.46|28.16|28.46|28.16|28.43|28.13|5
1641263650000|2022-01-04 02:34:10|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|4
1641263670000|2022-01-04 02:34:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641263680000|2022-01-04 02:34:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641263710000|2022-01-04 02:35:10|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|5
1641263720000|2022-01-04 02:35:20|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|13
1641263730000|2022-01-04 02:35:30|28.44|28.14|28.43|28.13|28.44|28.14|28.42|28.12|17
1641263740000|2022-01-04 02:35:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|14
1641263750000|2022-01-04 02:35:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641263760000|2022-01-04 02:36:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641263770000|2022-01-04 02:36:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641263790000|2022-01-04 02:36:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641263800000|2022-01-04 02:36:40|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641263810000|2022-01-04 02:36:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641263820000|2022-01-04 02:37:00|28.4|28.1|28.39|28.09|28.41|28.11|28.39|28.09|4
1641263840000|2022-01-04 02:37:20|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|3
1641263850000|2022-01-04 02:37:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641263860000|2022-01-04 02:37:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641263870000|2022-01-04 02:37:50|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641263880000|2022-01-04 02:38:00|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641263890000|2022-01-04 02:38:10|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641263900000|2022-01-04 02:38:20|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|3
1641263910000|2022-01-04 02:38:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641263920000|2022-01-04 02:38:40|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641263930000|2022-01-04 02:38:50|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|10
1641263940000|2022-01-04 02:39:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641263950000|2022-01-04 02:39:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|12
1641263960000|2022-01-04 02:39:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641263970000|2022-01-04 02:39:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641263980000|2022-01-04 02:39:40|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641263990000|2022-01-04 02:39:50|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|3
1641264000000|2022-01-04 02:40:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641264010000|2022-01-04 02:40:10|28.42|28.12|28.42|28.12|28.42|28.12|28.4|28.1|11
1641264020000|2022-01-04 02:40:20|28.43|28.13|28.45|28.15|28.45|28.15|28.42|28.12|5
1641264030000|2022-01-04 02:40:30|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641264040000|2022-01-04 02:40:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641264050000|2022-01-04 02:40:50|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|9
1641264060000|2022-01-04 02:41:00|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1641264070000|2022-01-04 02:41:10|28.44|28.14|28.45|28.15|28.45|28.15|28.43|28.13|4
1641264100000|2022-01-04 02:41:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641264110000|2022-01-04 02:41:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641264120000|2022-01-04 02:42:00|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|5
1641264130000|2022-01-04 02:42:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|8
1641264140000|2022-01-04 02:42:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|6
1641264150000|2022-01-04 02:42:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641264160000|2022-01-04 02:42:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641264180000|2022-01-04 02:43:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|12
1641264200000|2022-01-04 02:43:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641264220000|2022-01-04 02:43:40|28.49|28.19|28.52|28.22|28.52|28.22|28.49|28.19|4
1641264230000|2022-01-04 02:43:50|28.53|28.23|28.52|28.22|28.54|28.24|28.52|28.22|10
1641264240000|2022-01-04 02:44:00|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|4
1641264250000|2022-01-04 02:44:10|28.49|28.19|28.48|28.18|28.5|28.2|28.47|28.17|12
1641264260000|2022-01-04 02:44:20|28.49|28.19|28.46|28.16|28.49|28.19|28.46|28.16|5
1641264270000|2022-01-04 02:44:30|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641264280000|2022-01-04 02:44:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1641264290000|2022-01-04 02:44:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641264300000|2022-01-04 02:45:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641264310000|2022-01-04 02:45:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|10
1641264320000|2022-01-04 02:45:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|15
1641264330000|2022-01-04 02:45:30|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|10
1641264340000|2022-01-04 02:45:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641264350000|2022-01-04 02:45:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1641264360000|2022-01-04 02:46:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641264370000|2022-01-04 02:46:10|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641264390000|2022-01-04 02:46:30|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641264430000|2022-01-04 02:47:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641264440000|2022-01-04 02:47:20|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|7
1641264460000|2022-01-04 02:47:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641264470000|2022-01-04 02:47:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641264480000|2022-01-04 02:48:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641264490000|2022-01-04 02:48:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641264510000|2022-01-04 02:48:30|28.49|28.19|28.51|28.21|28.51|28.21|28.48|28.18|4
1641264520000|2022-01-04 02:48:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|12
1641264550000|2022-01-04 02:49:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641264570000|2022-01-04 02:49:30|28.48|28.18|28.45|28.15|28.48|28.18|28.44|28.14|8
1641264580000|2022-01-04 02:49:40|28.44|28.14|28.42|28.12|28.44|28.14|28.41|28.11|9
1641264590000|2022-01-04 02:49:50|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1641264600000|2022-01-04 02:50:00|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|8
1641264610000|2022-01-04 02:50:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641264630000|2022-01-04 02:50:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641264640000|2022-01-04 02:50:40|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1641264650000|2022-01-04 02:50:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641264660000|2022-01-04 02:51:00|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|7
1641264670000|2022-01-04 02:51:10|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|5
1641264680000|2022-01-04 02:51:20|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1641264690000|2022-01-04 02:51:30|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|9
1641264700000|2022-01-04 02:51:40|28.42|28.12|28.41|28.11|28.42|28.12|28.4|28.1|12
1641264710000|2022-01-04 02:51:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641264730000|2022-01-04 02:52:10|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641264760000|2022-01-04 02:52:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1641264770000|2022-01-04 02:52:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641264810000|2022-01-04 02:53:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641264820000|2022-01-04 02:53:40|28.38|28.08|28.37|28.07|28.38|28.08|28.36|28.06|13
1641264830000|2022-01-04 02:53:50|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|4
1641264840000|2022-01-04 02:54:00|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|5
1641264880000|2022-01-04 02:54:40|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641264890000|2022-01-04 02:54:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641264920000|2022-01-04 02:55:20|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641264930000|2022-01-04 02:55:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641264940000|2022-01-04 02:55:40|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1641264950000|2022-01-04 02:55:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641264960000|2022-01-04 02:56:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641264970000|2022-01-04 02:56:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641264990000|2022-01-04 02:56:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641265030000|2022-01-04 02:57:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641265040000|2022-01-04 02:57:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641265050000|2022-01-04 02:57:30|28.39|28.09|28.4|28.1|28.4|28.1|28.38|28.08|8
1641265060000|2022-01-04 02:57:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641265070000|2022-01-04 02:57:50|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|9
1641265080000|2022-01-04 02:58:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641265090000|2022-01-04 02:58:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641265100000|2022-01-04 02:58:20|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641265120000|2022-01-04 02:58:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641265130000|2022-01-04 02:58:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641265140000|2022-01-04 02:59:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641265150000|2022-01-04 02:59:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641265160000|2022-01-04 02:59:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641265170000|2022-01-04 02:59:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641265190000|2022-01-04 02:59:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641265200000|2022-01-04 03:00:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641265210000|2022-01-04 03:00:10|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641265220000|2022-01-04 03:00:20|28.43|28.13|28.42|28.12|28.43|28.13|28.41|28.11|4
1641265250000|2022-01-04 03:00:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641265280000|2022-01-04 03:01:20|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1641265290000|2022-01-04 03:01:30|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641265300000|2022-01-04 03:01:40|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|7
1641265310000|2022-01-04 03:01:50|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|6
1641265320000|2022-01-04 03:02:00|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641265330000|2022-01-04 03:02:10|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|6
1641265340000|2022-01-04 03:02:20|28.35|28.05|28.33|28.03|28.35|28.05|28.33|28.03|3
1641265350000|2022-01-04 03:02:30|28.34|28.04|28.32|28.02|28.34|28.04|28.32|28.02|3
1641265360000|2022-01-04 03:02:40|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|3
1641265380000|2022-01-04 03:03:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641265400000|2022-01-04 03:03:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641265410000|2022-01-04 03:03:30|28.3|28|28.29|27.99|28.3|28|28.29|27.99|4
1641265430000|2022-01-04 03:03:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641265460000|2022-01-04 03:04:20|28.28|27.98|28.28|27.98|28.29|27.99|28.27|27.97|5
1641265470000|2022-01-04 03:04:30|28.29|27.99|28.28|27.98|28.29|27.99|28.27|27.97|10
1641265480000|2022-01-04 03:04:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641265500000|2022-01-04 03:05:00|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641265510000|2022-01-04 03:05:10|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641265530000|2022-01-04 03:05:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641265540000|2022-01-04 03:05:40|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641265550000|2022-01-04 03:05:50|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641265560000|2022-01-04 03:06:00|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|6
1641265570000|2022-01-04 03:06:10|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641265580000|2022-01-04 03:06:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641265630000|2022-01-04 03:07:10|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641265640000|2022-01-04 03:07:20|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641265650000|2022-01-04 03:07:30|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641265660000|2022-01-04 03:07:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641265670000|2022-01-04 03:07:50|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641265680000|2022-01-04 03:08:00|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|4
1641265690000|2022-01-04 03:08:10|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641265700000|2022-01-04 03:08:20|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|8
1641265710000|2022-01-04 03:08:30|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|5
1641265720000|2022-01-04 03:08:40|28.27|27.97|28.29|27.99|28.29|27.99|28.27|27.97|3
1641265740000|2022-01-04 03:09:00|28.3|28|28.3|28|28.3|28|28.3|28|1
1641265750000|2022-01-04 03:09:10|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641265760000|2022-01-04 03:09:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641265800000|2022-01-04 03:10:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641265810000|2022-01-04 03:10:10|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641265820000|2022-01-04 03:10:20|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1641265830000|2022-01-04 03:10:30|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|4
1641265860000|2022-01-04 03:11:00|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641265870000|2022-01-04 03:11:10|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641265890000|2022-01-04 03:11:30|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641265900000|2022-01-04 03:11:40|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|4
1641265920000|2022-01-04 03:12:00|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|7
1641265940000|2022-01-04 03:12:20|28.27|27.97|28.25|27.95|28.27|27.97|28.25|27.95|2
1641265950000|2022-01-04 03:12:30|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641265960000|2022-01-04 03:12:40|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1641265970000|2022-01-04 03:12:50|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641265990000|2022-01-04 03:13:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641266000000|2022-01-04 03:13:20|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641266040000|2022-01-04 03:14:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641266050000|2022-01-04 03:14:10|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|6
1641266060000|2022-01-04 03:14:20|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641266090000|2022-01-04 03:14:50|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|2
1641266100000|2022-01-04 03:15:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641266110000|2022-01-04 03:15:10|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|3
1641266130000|2022-01-04 03:15:30|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641266140000|2022-01-04 03:15:40|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|6
1641266150000|2022-01-04 03:15:50|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|5
1641266160000|2022-01-04 03:16:00|28.22|27.92|28.24|27.94|28.24|27.94|28.21|27.91|11
1641266170000|2022-01-04 03:16:10|28.23|27.93|28.25|27.95|28.26|27.96|28.22|27.92|11
1641266180000|2022-01-04 03:16:20|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|3
1641266190000|2022-01-04 03:16:30|28.27|27.97|28.27|27.97|28.28|27.98|28.26|27.96|5
1641266200000|2022-01-04 03:16:40|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641266210000|2022-01-04 03:16:50|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641266230000|2022-01-04 03:17:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641266240000|2022-01-04 03:17:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641266250000|2022-01-04 03:17:30|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|4
1641266260000|2022-01-04 03:17:40|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641266270000|2022-01-04 03:17:50|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641266280000|2022-01-04 03:18:00|28.3|28|28.3|28|28.3|28|28.29|27.99|5
1641266290000|2022-01-04 03:18:10|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641266300000|2022-01-04 03:18:20|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641266310000|2022-01-04 03:18:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641266320000|2022-01-04 03:18:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641266330000|2022-01-04 03:18:50|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|5
1641266340000|2022-01-04 03:19:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641266350000|2022-01-04 03:19:10|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641266360000|2022-01-04 03:19:20|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641266370000|2022-01-04 03:19:30|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|7
1641266380000|2022-01-04 03:19:40|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641266390000|2022-01-04 03:19:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641266400000|2022-01-04 03:20:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641266410000|2022-01-04 03:20:10|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|9
1641266420000|2022-01-04 03:20:20|28.39|28.09|28.41|28.11|28.41|28.11|28.39|28.09|9
1641266430000|2022-01-04 03:20:30|28.42|28.12|28.43|28.13|28.43|28.13|28.41|28.11|4
1641266440000|2022-01-04 03:20:40|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|11
1641266450000|2022-01-04 03:20:50|28.4|28.1|28.39|28.09|28.41|28.11|28.39|28.09|8
1641266460000|2022-01-04 03:21:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641266470000|2022-01-04 03:21:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641266490000|2022-01-04 03:21:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641266510000|2022-01-04 03:21:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641266520000|2022-01-04 03:22:00|28.36|28.06|28.35|28.05|28.37|28.07|28.35|28.05|6
1641266530000|2022-01-04 03:22:10|28.36|28.06|28.34|28.04|28.36|28.06|28.34|28.04|11
1641266540000|2022-01-04 03:22:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|12
1641266550000|2022-01-04 03:22:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641266560000|2022-01-04 03:22:40|28.34|28.04|28.35|28.05|28.35|28.05|28.33|28.03|10
1641266580000|2022-01-04 03:23:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641266590000|2022-01-04 03:23:10|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641266600000|2022-01-04 03:23:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641266620000|2022-01-04 03:23:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641266630000|2022-01-04 03:23:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641266640000|2022-01-04 03:24:00|28.35|28.05|28.35|28.05|28.36|28.06|28.34|28.04|13
1641266650000|2022-01-04 03:24:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|5
1641266670000|2022-01-04 03:24:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641266690000|2022-01-04 03:24:50|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|6
1641266700000|2022-01-04 03:25:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641266720000|2022-01-04 03:25:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641266730000|2022-01-04 03:25:30|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641266740000|2022-01-04 03:25:40|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641266750000|2022-01-04 03:25:50|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641266760000|2022-01-04 03:26:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641266790000|2022-01-04 03:26:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641266820000|2022-01-04 03:27:00|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|5
1641266830000|2022-01-04 03:27:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641266840000|2022-01-04 03:27:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641266850000|2022-01-04 03:27:30|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641266880000|2022-01-04 03:28:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641266890000|2022-01-04 03:28:10|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|5
1641266900000|2022-01-04 03:28:20|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641266930000|2022-01-04 03:28:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641266940000|2022-01-04 03:29:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641266980000|2022-01-04 03:29:40|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641267020000|2022-01-04 03:30:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641267060000|2022-01-04 03:31:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641267080000|2022-01-04 03:31:20|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641267090000|2022-01-04 03:31:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641267100000|2022-01-04 03:31:40|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641267110000|2022-01-04 03:31:50|28.39|28.09|28.42|28.12|28.42|28.12|28.38|28.08|6
1641267120000|2022-01-04 03:32:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641267130000|2022-01-04 03:32:10|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|3
1641267140000|2022-01-04 03:32:20|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|12
1641267150000|2022-01-04 03:32:30|28.41|28.11|28.42|28.12|28.43|28.13|28.41|28.11|6
1641267160000|2022-01-04 03:32:40|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|4
1641267170000|2022-01-04 03:32:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641267180000|2022-01-04 03:33:00|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1641267190000|2022-01-04 03:33:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641267210000|2022-01-04 03:33:30|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641267220000|2022-01-04 03:33:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|11
1641267230000|2022-01-04 03:33:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1641267250000|2022-01-04 03:34:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|8
1641267270000|2022-01-04 03:34:30|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|6
1641267280000|2022-01-04 03:34:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641267290000|2022-01-04 03:34:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|10
1641267300000|2022-01-04 03:35:00|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|4
1641267320000|2022-01-04 03:35:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641267330000|2022-01-04 03:35:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|7
1641267340000|2022-01-04 03:35:40|28.48|28.18|28.47|28.17|28.48|28.18|28.46|28.16|4
1641267350000|2022-01-04 03:35:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641267360000|2022-01-04 03:36:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641267380000|2022-01-04 03:36:20|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641267390000|2022-01-04 03:36:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641267400000|2022-01-04 03:36:40|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|7
1641267410000|2022-01-04 03:36:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641267420000|2022-01-04 03:37:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|11
1641267430000|2022-01-04 03:37:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|11
1641267470000|2022-01-04 03:37:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641267500000|2022-01-04 03:38:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641267510000|2022-01-04 03:38:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641267520000|2022-01-04 03:38:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641267530000|2022-01-04 03:38:50|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|8
1641267550000|2022-01-04 03:39:10|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641267560000|2022-01-04 03:39:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641267600000|2022-01-04 03:40:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641267610000|2022-01-04 03:40:10|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1641267630000|2022-01-04 03:40:30|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1641267650000|2022-01-04 03:40:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641267660000|2022-01-04 03:41:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1641267680000|2022-01-04 03:41:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641267690000|2022-01-04 03:41:30|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641267700000|2022-01-04 03:41:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641267710000|2022-01-04 03:41:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641267730000|2022-01-04 03:42:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1641267740000|2022-01-04 03:42:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641267750000|2022-01-04 03:42:30|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641267780000|2022-01-04 03:43:00|28.47|28.17|28.48|28.18|28.49|28.19|28.47|28.17|4
1641267790000|2022-01-04 03:43:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641267820000|2022-01-04 03:43:40|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641267860000|2022-01-04 03:44:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641267880000|2022-01-04 03:44:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641267890000|2022-01-04 03:44:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641267900000|2022-01-04 03:45:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641267940000|2022-01-04 03:45:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|9
1641267950000|2022-01-04 03:45:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641267960000|2022-01-04 03:46:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641267970000|2022-01-04 03:46:10|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|5
1641267980000|2022-01-04 03:46:20|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|9
1641268010000|2022-01-04 03:46:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|9
1641268020000|2022-01-04 03:47:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641268030000|2022-01-04 03:47:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|12
1641268040000|2022-01-04 03:47:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641268050000|2022-01-04 03:47:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641268060000|2022-01-04 03:47:40|28.49|28.19|28.5|28.2|28.5|28.2|28.48|28.18|6
1641268070000|2022-01-04 03:47:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641268080000|2022-01-04 03:48:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641268090000|2022-01-04 03:48:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641268110000|2022-01-04 03:48:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|10
1641268120000|2022-01-04 03:48:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641268170000|2022-01-04 03:49:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641268180000|2022-01-04 03:49:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641268190000|2022-01-04 03:49:50|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|3
1641268220000|2022-01-04 03:50:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641268230000|2022-01-04 03:50:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641268260000|2022-01-04 03:51:00|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|11
1641268270000|2022-01-04 03:51:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641268280000|2022-01-04 03:51:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641268290000|2022-01-04 03:51:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641268330000|2022-01-04 03:52:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641268340000|2022-01-04 03:52:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641268350000|2022-01-04 03:52:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641268390000|2022-01-04 03:53:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|7
1641268400000|2022-01-04 03:53:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641268420000|2022-01-04 03:53:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641268470000|2022-01-04 03:54:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641268480000|2022-01-04 03:54:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641268490000|2022-01-04 03:54:50|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641268500000|2022-01-04 03:55:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641268510000|2022-01-04 03:55:10|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641268520000|2022-01-04 03:55:20|28.52|28.22|28.51|28.21|28.53|28.23|28.51|28.21|6
1641268540000|2022-01-04 03:55:40|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641268550000|2022-01-04 03:55:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|12
1641268560000|2022-01-04 03:56:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641268570000|2022-01-04 03:56:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641268640000|2022-01-04 03:57:20|28.49|28.19|28.48|28.18|28.5|28.2|28.47|28.17|6
1641268650000|2022-01-04 03:57:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641268660000|2022-01-04 03:57:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1641268690000|2022-01-04 03:58:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641268730000|2022-01-04 03:58:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641268740000|2022-01-04 03:59:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641268760000|2022-01-04 03:59:20|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|5
1641268770000|2022-01-04 03:59:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641268780000|2022-01-04 03:59:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641268810000|2022-01-04 04:00:10|28.47|28.17|28.45|28.15|28.48|28.18|28.45|28.15|5
1641268820000|2022-01-04 04:00:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641268830000|2022-01-04 04:00:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641268840000|2022-01-04 04:00:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1641268850000|2022-01-04 04:00:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|10
1641268860000|2022-01-04 04:01:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641268870000|2022-01-04 04:01:10|28.45|28.15|28.47|28.17|28.48|28.18|28.45|28.15|5
1641268880000|2022-01-04 04:01:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641268890000|2022-01-04 04:01:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641268900000|2022-01-04 04:01:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641268910000|2022-01-04 04:01:50|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641268920000|2022-01-04 04:02:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641268930000|2022-01-04 04:02:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641268940000|2022-01-04 04:02:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641268950000|2022-01-04 04:02:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641268960000|2022-01-04 04:02:40|28.52|28.22|28.44|28.14|28.52|28.22|28.44|28.14|9
1641268970000|2022-01-04 04:02:50|28.43|28.13|28.39|28.09|28.43|28.13|28.39|28.09|7
1641268980000|2022-01-04 04:03:00|28.38|28.08|28.37|28.07|28.38|28.08|28.36|28.06|4
1641268990000|2022-01-04 04:03:10|28.36|28.06|28.35|28.05|28.38|28.08|28.35|28.05|6
1641269000000|2022-01-04 04:03:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641269010000|2022-01-04 04:03:30|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641269020000|2022-01-04 04:03:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641269030000|2022-01-04 04:03:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641269040000|2022-01-04 04:04:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641269070000|2022-01-04 04:04:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641269080000|2022-01-04 04:04:40|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641269100000|2022-01-04 04:05:00|28.37|28.07|28.35|28.05|28.37|28.07|28.35|28.05|5
1641269110000|2022-01-04 04:05:10|28.34|28.04|28.33|28.03|28.35|28.05|28.32|28.02|8
1641269120000|2022-01-04 04:05:20|28.32|28.02|28.29|27.99|28.32|28.02|28.29|27.99|7
1641269130000|2022-01-04 04:05:30|28.3|28|28.31|28.01|28.31|28.01|28.29|27.99|4
1641269140000|2022-01-04 04:05:40|28.3|28|28.33|28.03|28.33|28.03|28.3|28|6
1641269160000|2022-01-04 04:06:00|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641269170000|2022-01-04 04:06:10|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|6
1641269180000|2022-01-04 04:06:20|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641269190000|2022-01-04 04:06:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641269200000|2022-01-04 04:06:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641269210000|2022-01-04 04:06:50|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641269220000|2022-01-04 04:07:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|17
1641269230000|2022-01-04 04:07:10|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641269240000|2022-01-04 04:07:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641269270000|2022-01-04 04:07:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|5
1641269280000|2022-01-04 04:08:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641269290000|2022-01-04 04:08:10|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641269300000|2022-01-04 04:08:20|28.32|28.02|28.34|28.04|28.34|28.04|28.32|28.02|7
1641269310000|2022-01-04 04:08:30|28.35|28.05|28.34|28.04|28.35|28.05|28.33|28.03|6
1641269320000|2022-01-04 04:08:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|10
1641269330000|2022-01-04 04:08:50|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641269340000|2022-01-04 04:09:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641269350000|2022-01-04 04:09:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641269360000|2022-01-04 04:09:20|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|5
1641269370000|2022-01-04 04:09:30|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641269390000|2022-01-04 04:09:50|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641269400000|2022-01-04 04:10:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641269430000|2022-01-04 04:10:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641269440000|2022-01-04 04:10:40|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|11
1641269500000|2022-01-04 04:11:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641269600000|2022-01-04 04:13:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|6
1641269610000|2022-01-04 04:13:30|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641269630000|2022-01-04 04:13:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|6
1641269640000|2022-01-04 04:14:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641269650000|2022-01-04 04:14:10|28.38|28.08|28.38|28.08|28.39|28.09|28.37|28.07|7
1641269660000|2022-01-04 04:14:20|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641269670000|2022-01-04 04:14:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641269690000|2022-01-04 04:14:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641269700000|2022-01-04 04:15:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641269720000|2022-01-04 04:15:20|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641269730000|2022-01-04 04:15:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641269740000|2022-01-04 04:15:40|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641269750000|2022-01-04 04:15:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641269760000|2022-01-04 04:16:00|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|5
1641269770000|2022-01-04 04:16:10|28.37|28.07|28.36|28.06|28.38|28.08|28.36|28.06|10
1641269780000|2022-01-04 04:16:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641269800000|2022-01-04 04:16:40|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|10
1641269810000|2022-01-04 04:16:50|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|5
1641269820000|2022-01-04 04:17:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|6
1641269830000|2022-01-04 04:17:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641269870000|2022-01-04 04:17:50|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|8
1641269880000|2022-01-04 04:18:00|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|7
1641269890000|2022-01-04 04:18:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641269900000|2022-01-04 04:18:20|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|5
1641269910000|2022-01-04 04:18:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641269920000|2022-01-04 04:18:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641269930000|2022-01-04 04:18:50|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641269940000|2022-01-04 04:19:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641269950000|2022-01-04 04:19:10|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641270020000|2022-01-04 04:20:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641270060000|2022-01-04 04:21:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|6
1641270070000|2022-01-04 04:21:10|28.35|28.05|28.34|28.04|28.36|28.06|28.34|28.04|4
1641270080000|2022-01-04 04:21:20|28.35|28.05|28.37|28.07|28.37|28.07|28.35|28.05|3
1641270100000|2022-01-04 04:21:40|28.38|28.08|28.4|28.1|28.41|28.11|28.38|28.08|7
1641270110000|2022-01-04 04:21:50|28.41|28.11|28.42|28.12|28.43|28.13|28.4|28.1|10
1641270120000|2022-01-04 04:22:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641270130000|2022-01-04 04:22:10|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|7
1641270150000|2022-01-04 04:22:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641270160000|2022-01-04 04:22:40|28.37|28.07|28.34|28.04|28.37|28.07|28.34|28.04|8
1641270170000|2022-01-04 04:22:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641270200000|2022-01-04 04:23:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641270250000|2022-01-04 04:24:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641270260000|2022-01-04 04:24:20|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641270280000|2022-01-04 04:24:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641270290000|2022-01-04 04:24:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641270310000|2022-01-04 04:25:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641270320000|2022-01-04 04:25:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641270350000|2022-01-04 04:25:50|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641270360000|2022-01-04 04:26:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641270370000|2022-01-04 04:26:10|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|4
1641270390000|2022-01-04 04:26:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641270420000|2022-01-04 04:27:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641270520000|2022-01-04 04:28:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641270580000|2022-01-04 04:29:40|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|2
1641270600000|2022-01-04 04:30:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641270610000|2022-01-04 04:30:10|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641270620000|2022-01-04 04:30:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641270630000|2022-01-04 04:30:30|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641270700000|2022-01-04 04:31:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641270740000|2022-01-04 04:32:20|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|3
1641270750000|2022-01-04 04:32:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641270790000|2022-01-04 04:33:10|28.37|28.07|28.35|28.05|28.38|28.08|28.35|28.05|5
1641270830000|2022-01-04 04:33:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|6
1641270840000|2022-01-04 04:34:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641270860000|2022-01-04 04:34:20|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641270870000|2022-01-04 04:34:30|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641270880000|2022-01-04 04:34:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641270900000|2022-01-04 04:35:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641270920000|2022-01-04 04:35:20|28.35|28.05|28.36|28.06|28.37|28.07|28.35|28.05|4
1641270930000|2022-01-04 04:35:30|28.35|28.05|28.36|28.06|28.37|28.07|28.35|28.05|4
1641270950000|2022-01-04 04:35:50|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641270960000|2022-01-04 04:36:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|6
1641270970000|2022-01-04 04:36:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|7
1641270980000|2022-01-04 04:36:20|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|4
1641271000000|2022-01-04 04:36:40|28.36|28.06|28.37|28.07|28.38|28.08|28.36|28.06|6
1641271050000|2022-01-04 04:37:30|28.36|28.06|28.35|28.05|28.37|28.07|28.35|28.05|6
1641271060000|2022-01-04 04:37:40|28.37|28.07|28.35|28.05|28.37|28.07|28.35|28.05|2
1641271070000|2022-01-04 04:37:50|28.36|28.06|28.34|28.04|28.36|28.06|28.34|28.04|5
1641271090000|2022-01-04 04:38:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641271100000|2022-01-04 04:38:20|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|5
1641271110000|2022-01-04 04:38:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|4
1641271120000|2022-01-04 04:38:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641271140000|2022-01-04 04:39:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641271150000|2022-01-04 04:39:10|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|6
1641271160000|2022-01-04 04:39:20|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641271170000|2022-01-04 04:39:30|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641271180000|2022-01-04 04:39:40|28.27|27.97|28.24|27.94|28.27|27.97|28.24|27.94|6
1641271190000|2022-01-04 04:39:50|28.23|27.93|28.22|27.92|28.23|27.93|28.2|27.9|7
1641271200000|2022-01-04 04:40:00|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|3
1641271210000|2022-01-04 04:40:10|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|9
1641271220000|2022-01-04 04:40:20|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|3
1641271230000|2022-01-04 04:40:30|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|9
1641271240000|2022-01-04 04:40:40|28.21|27.91|28.2|27.9|28.22|27.92|28.19|27.89|10
1641271260000|2022-01-04 04:41:00|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|3
1641271270000|2022-01-04 04:41:10|28.22|27.92|28.24|27.94|28.24|27.94|28.21|27.91|11
1641271280000|2022-01-04 04:41:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641271290000|2022-01-04 04:41:30|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|7
1641271300000|2022-01-04 04:41:40|28.24|27.94|28.25|27.95|28.25|27.95|28.23|27.93|4
1641271330000|2022-01-04 04:42:10|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|5
1641271340000|2022-01-04 04:42:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641271350000|2022-01-04 04:42:30|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|7
1641271380000|2022-01-04 04:43:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641271390000|2022-01-04 04:43:10|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641271420000|2022-01-04 04:43:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641271430000|2022-01-04 04:43:50|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|5
1641271440000|2022-01-04 04:44:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641271450000|2022-01-04 04:44:10|28.27|27.97|28.27|27.97|28.28|27.98|28.26|27.96|7
1641271460000|2022-01-04 04:44:20|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641271470000|2022-01-04 04:44:30|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|3
1641271490000|2022-01-04 04:44:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|4
1641271500000|2022-01-04 04:45:00|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|5
1641271510000|2022-01-04 04:45:10|28.26|27.96|28.27|27.97|28.27|27.97|28.25|27.95|4
1641271520000|2022-01-04 04:45:20|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641271540000|2022-01-04 04:45:40|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641271550000|2022-01-04 04:45:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641271590000|2022-01-04 04:46:30|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641271600000|2022-01-04 04:46:40|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641271620000|2022-01-04 04:47:00|28.29|27.99|28.28|27.98|28.3|28|28.28|27.98|6
1641271630000|2022-01-04 04:47:10|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641271640000|2022-01-04 04:47:20|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641271650000|2022-01-04 04:47:30|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|6
1641271660000|2022-01-04 04:47:40|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641271670000|2022-01-04 04:47:50|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641271700000|2022-01-04 04:48:20|28.27|27.97|28.26|27.96|28.27|27.97|28.25|27.95|6
1641271710000|2022-01-04 04:48:30|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|7
1641271720000|2022-01-04 04:48:40|28.24|27.94|28.23|27.93|28.24|27.94|28.22|27.92|12
1641271730000|2022-01-04 04:48:50|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|9
1641271740000|2022-01-04 04:49:00|28.23|27.93|28.24|27.94|28.24|27.94|28.22|27.92|4
1641271760000|2022-01-04 04:49:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641271770000|2022-01-04 04:49:30|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641271780000|2022-01-04 04:49:40|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641271790000|2022-01-04 04:49:50|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641271800000|2022-01-04 04:50:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641271810000|2022-01-04 04:50:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641271820000|2022-01-04 04:50:20|28.23|27.93|28.21|27.91|28.23|27.93|28.21|27.91|5
1641271830000|2022-01-04 04:50:30|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641271840000|2022-01-04 04:50:40|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641271870000|2022-01-04 04:51:10|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1641271900000|2022-01-04 04:51:40|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641271920000|2022-01-04 04:52:00|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|3
1641271930000|2022-01-04 04:52:10|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641271950000|2022-01-04 04:52:30|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641271960000|2022-01-04 04:52:40|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|4
1641271970000|2022-01-04 04:52:50|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|7
1641271980000|2022-01-04 04:53:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641271990000|2022-01-04 04:53:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641272000000|2022-01-04 04:53:20|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|11
1641272010000|2022-01-04 04:53:30|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|4
1641272040000|2022-01-04 04:54:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641272050000|2022-01-04 04:54:10|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641272090000|2022-01-04 04:54:50|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641272110000|2022-01-04 04:55:10|28.2|27.9|28.21|27.91|28.21|27.91|28.19|27.89|4
1641272130000|2022-01-04 04:55:30|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641272150000|2022-01-04 04:55:50|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|2
1641272160000|2022-01-04 04:56:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641272170000|2022-01-04 04:56:10|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641272210000|2022-01-04 04:56:50|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|5
1641272220000|2022-01-04 04:57:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641272230000|2022-01-04 04:57:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641272290000|2022-01-04 04:58:10|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641272320000|2022-01-04 04:58:40|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|4
1641272330000|2022-01-04 04:58:50|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1641272360000|2022-01-04 04:59:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641272380000|2022-01-04 04:59:40|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641272420000|2022-01-04 05:00:20|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641272460000|2022-01-04 05:01:00|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1641272480000|2022-01-04 05:01:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641272500000|2022-01-04 05:01:40|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641272570000|2022-01-04 05:02:50|28.18|27.88|28.16|27.86|28.18|27.88|28.15|27.85|5
1641272580000|2022-01-04 05:03:00|28.15|27.85|28.14|27.84|28.15|27.85|28.13|27.83|5
1641272590000|2022-01-04 05:03:10|28.13|27.83|28.14|27.84|28.14|27.84|28.13|27.83|2
1641272600000|2022-01-04 05:03:20|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1641272610000|2022-01-04 05:03:30|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|1
1641272630000|2022-01-04 05:03:50|28.13|27.83|28.12|27.82|28.13|27.83|28.12|27.82|4
1641272640000|2022-01-04 05:04:00|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1641272660000|2022-01-04 05:04:20|28.14|27.84|28.14|27.84|28.14|27.84|28.13|27.83|7
1641272680000|2022-01-04 05:04:40|28.13|27.83|28.16|27.86|28.16|27.86|28.13|27.83|6
1641272700000|2022-01-04 05:05:00|28.15|27.85|28.16|27.86|28.16|27.86|28.15|27.85|6
1641272720000|2022-01-04 05:05:20|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|2
1641272730000|2022-01-04 05:05:30|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|4
1641272740000|2022-01-04 05:05:40|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|6
1641272760000|2022-01-04 05:06:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641272770000|2022-01-04 05:06:10|28.18|27.88|28.2|27.9|28.2|27.9|28.18|27.88|3
1641272780000|2022-01-04 05:06:20|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641272790000|2022-01-04 05:06:30|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|4
1641272800000|2022-01-04 05:06:40|28.21|27.91|28.22|27.92|28.22|27.92|28.2|27.9|6
1641272810000|2022-01-04 05:06:50|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641272820000|2022-01-04 05:07:00|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641272830000|2022-01-04 05:07:10|28.2|27.9|28.17|27.87|28.2|27.9|28.17|27.87|10
1641272840000|2022-01-04 05:07:20|28.18|27.88|28.16|27.86|28.18|27.88|28.16|27.86|3
1641272850000|2022-01-04 05:07:30|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|2
1641272860000|2022-01-04 05:07:40|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|5
1641272870000|2022-01-04 05:07:50|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641272880000|2022-01-04 05:08:00|28.16|27.86|28.18|27.88|28.18|27.88|28.16|27.86|11
1641272890000|2022-01-04 05:08:10|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|3
1641272940000|2022-01-04 05:09:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641272960000|2022-01-04 05:09:20|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1641272980000|2022-01-04 05:09:40|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641272990000|2022-01-04 05:09:50|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|7
1641273010000|2022-01-04 05:10:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641273060000|2022-01-04 05:11:00|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|2
1641273110000|2022-01-04 05:11:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641273130000|2022-01-04 05:12:10|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641273140000|2022-01-04 05:12:20|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|3
1641273180000|2022-01-04 05:13:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641273200000|2022-01-04 05:13:20|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641273210000|2022-01-04 05:13:30|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|5
1641273230000|2022-01-04 05:13:50|28.23|27.93|28.25|27.95|28.26|27.96|28.23|27.93|4
1641273240000|2022-01-04 05:14:00|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641273250000|2022-01-04 05:14:10|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641273260000|2022-01-04 05:14:20|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641273290000|2022-01-04 05:14:50|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1641273300000|2022-01-04 05:15:00|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641273330000|2022-01-04 05:15:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641273360000|2022-01-04 05:16:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641273370000|2022-01-04 05:16:10|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|10
1641273380000|2022-01-04 05:16:20|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|14
1641273390000|2022-01-04 05:16:30|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641273400000|2022-01-04 05:16:40|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641273420000|2022-01-04 05:17:00|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|3
1641273440000|2022-01-04 05:17:20|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|6
1641273450000|2022-01-04 05:17:30|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|4
1641273460000|2022-01-04 05:17:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641273470000|2022-01-04 05:17:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641273480000|2022-01-04 05:18:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641273490000|2022-01-04 05:18:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641273520000|2022-01-04 05:18:40|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641273530000|2022-01-04 05:18:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641273550000|2022-01-04 05:19:10|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|6
1641273560000|2022-01-04 05:19:20|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641273600000|2022-01-04 05:20:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641273610000|2022-01-04 05:20:10|28.3|28|28.29|27.99|28.3|28|28.28|27.98|4
1641273620000|2022-01-04 05:20:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641273640000|2022-01-04 05:20:40|28.3|28|28.3|28|28.3|28|28.3|28|1
1641273650000|2022-01-04 05:20:50|28.28|27.98|28.3|28|28.3|28|28.28|27.98|2
1641273660000|2022-01-04 05:21:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641273670000|2022-01-04 05:21:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641273680000|2022-01-04 05:21:20|28.31|28.01|28.3|28|28.32|28.02|28.3|28|4
1641273700000|2022-01-04 05:21:40|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641273710000|2022-01-04 05:21:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641273740000|2022-01-04 05:22:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641273750000|2022-01-04 05:22:30|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641273800000|2022-01-04 05:23:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641273820000|2022-01-04 05:23:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641273830000|2022-01-04 05:23:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641273840000|2022-01-04 05:24:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641273850000|2022-01-04 05:24:10|28.3|28|28.3|28|28.3|28|28.3|28|1
1641273860000|2022-01-04 05:24:20|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641273870000|2022-01-04 05:24:30|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641273900000|2022-01-04 05:25:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641273920000|2022-01-04 05:25:20|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641273930000|2022-01-04 05:25:30|28.29|27.99|28.3|28|28.3|28|28.29|27.99|4
1641273960000|2022-01-04 05:26:00|28.31|28.01|28.31|28.01|28.32|28.02|28.3|28|9
1641273970000|2022-01-04 05:26:10|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|4
1641273980000|2022-01-04 05:26:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641274000000|2022-01-04 05:26:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|4
1641274010000|2022-01-04 05:26:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|5
1641274040000|2022-01-04 05:27:20|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641274050000|2022-01-04 05:27:30|28.3|28|28.32|28.02|28.32|28.02|28.3|28|7
1641274070000|2022-01-04 05:27:50|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641274080000|2022-01-04 05:28:00|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641274090000|2022-01-04 05:28:10|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641274100000|2022-01-04 05:28:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|6
1641274160000|2022-01-04 05:29:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641274170000|2022-01-04 05:29:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641274190000|2022-01-04 05:29:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641274350000|2022-01-04 05:32:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641274380000|2022-01-04 05:33:00|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|7
1641274390000|2022-01-04 05:33:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641274400000|2022-01-04 05:33:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641274410000|2022-01-04 05:33:30|28.33|28.03|28.32|28.02|28.34|28.04|28.32|28.02|8
1641274420000|2022-01-04 05:33:40|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641274430000|2022-01-04 05:33:50|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641274440000|2022-01-04 05:34:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641274460000|2022-01-04 05:34:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641274470000|2022-01-04 05:34:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641274480000|2022-01-04 05:34:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|12
1641274490000|2022-01-04 05:34:50|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641274510000|2022-01-04 05:35:10|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641274520000|2022-01-04 05:35:20|28.32|28.02|28.32|28.02|28.33|28.03|28.31|28.01|9
1641274530000|2022-01-04 05:35:30|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|5
1641274540000|2022-01-04 05:35:40|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641274580000|2022-01-04 05:36:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641274590000|2022-01-04 05:36:30|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641274620000|2022-01-04 05:37:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641274630000|2022-01-04 05:37:10|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641274640000|2022-01-04 05:37:20|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641274670000|2022-01-04 05:37:50|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641274680000|2022-01-04 05:38:00|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641274690000|2022-01-04 05:38:10|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641274700000|2022-01-04 05:38:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641274710000|2022-01-04 05:38:30|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641274720000|2022-01-04 05:38:40|28.33|28.03|28.33|28.03|28.34|28.04|28.32|28.02|7
1641274730000|2022-01-04 05:38:50|28.31|28.01|28.32|28.02|28.33|28.03|28.31|28.01|11
1641274740000|2022-01-04 05:39:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|8
1641274750000|2022-01-04 05:39:10|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|6
1641274760000|2022-01-04 05:39:20|28.31|28.01|28.31|28.01|28.32|28.02|28.3|28|5
1641274770000|2022-01-04 05:39:30|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641274780000|2022-01-04 05:39:40|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|8
1641274790000|2022-01-04 05:39:50|28.28|27.98|28.25|27.95|28.28|27.98|28.24|27.94|6
1641274800000|2022-01-04 05:40:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|5
1641274820000|2022-01-04 05:40:20|28.25|27.95|28.26|27.96|28.26|27.96|28.24|27.94|8
1641274830000|2022-01-04 05:40:30|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641274840000|2022-01-04 05:40:40|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|7
1641274890000|2022-01-04 05:41:30|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641274900000|2022-01-04 05:41:40|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|3
1641274910000|2022-01-04 05:41:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|6
1641274920000|2022-01-04 05:42:00|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|17
1641274940000|2022-01-04 05:42:20|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1641274960000|2022-01-04 05:42:40|28.24|27.94|28.26|27.96|28.26|27.96|28.24|27.94|3
1641274970000|2022-01-04 05:42:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|14
1641274980000|2022-01-04 05:43:00|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|3
1641275000000|2022-01-04 05:43:20|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|8
1641275020000|2022-01-04 05:43:40|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|10
1641275030000|2022-01-04 05:43:50|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|4
1641275040000|2022-01-04 05:44:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641275050000|2022-01-04 05:44:10|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641275060000|2022-01-04 05:44:20|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641275070000|2022-01-04 05:44:30|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|3
1641275080000|2022-01-04 05:44:40|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|21
1641275090000|2022-01-04 05:44:50|28.27|27.97|28.27|27.97|28.28|27.98|28.26|27.96|9
1641275100000|2022-01-04 05:45:00|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641275110000|2022-01-04 05:45:10|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|3
1641275120000|2022-01-04 05:45:20|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|5
1641275130000|2022-01-04 05:45:30|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641275140000|2022-01-04 05:45:40|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|9
1641275150000|2022-01-04 05:45:50|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641275160000|2022-01-04 05:46:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641275170000|2022-01-04 05:46:10|28.3|28|28.3|28|28.3|28|28.29|27.99|13
1641275180000|2022-01-04 05:46:20|28.29|27.99|28.3|28|28.3|28|28.29|27.99|8
1641275190000|2022-01-04 05:46:30|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641275200000|2022-01-04 05:46:40|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641275210000|2022-01-04 05:46:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|8
1641275220000|2022-01-04 05:47:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641275230000|2022-01-04 05:47:10|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641275240000|2022-01-04 05:47:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641275250000|2022-01-04 05:47:30|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641275260000|2022-01-04 05:47:40|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641275270000|2022-01-04 05:47:50|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641275280000|2022-01-04 05:48:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641275340000|2022-01-04 05:49:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641275350000|2022-01-04 05:49:10|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641275360000|2022-01-04 05:49:20|28.27|27.97|28.26|27.96|28.27|27.97|28.24|27.94|5
1641275370000|2022-01-04 05:49:30|28.24|27.94|28.22|27.92|28.25|27.95|28.22|27.92|13
1641275380000|2022-01-04 05:49:40|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641275390000|2022-01-04 05:49:50|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|2
1641275420000|2022-01-04 05:50:20|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|4
1641275430000|2022-01-04 05:50:30|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1641275450000|2022-01-04 05:50:50|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|5
1641275470000|2022-01-04 05:51:10|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641275480000|2022-01-04 05:51:20|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|10
1641275490000|2022-01-04 05:51:30|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641275500000|2022-01-04 05:51:40|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|5
1641275510000|2022-01-04 05:51:50|28.26|27.96|28.27|27.97|28.27|27.97|28.25|27.95|4
1641275530000|2022-01-04 05:52:10|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|6
1641275540000|2022-01-04 05:52:20|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|11
1641275550000|2022-01-04 05:52:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641275630000|2022-01-04 05:53:50|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641275640000|2022-01-04 05:54:00|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|8
1641275650000|2022-01-04 05:54:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641275660000|2022-01-04 05:54:20|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641275680000|2022-01-04 05:54:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641275690000|2022-01-04 05:54:50|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641275700000|2022-01-04 05:55:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641275710000|2022-01-04 05:55:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641275720000|2022-01-04 05:55:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641275730000|2022-01-04 05:55:30|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641275750000|2022-01-04 05:55:50|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|4
1641275760000|2022-01-04 05:56:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641275770000|2022-01-04 05:56:10|28.32|28.02|28.32|28.02|28.32|28.02|28.3|28|6
1641275780000|2022-01-04 05:56:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641275850000|2022-01-04 05:57:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641275860000|2022-01-04 05:57:40|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641275890000|2022-01-04 05:58:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641275910000|2022-01-04 05:58:30|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|5
1641275920000|2022-01-04 05:58:40|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|9
1641275930000|2022-01-04 05:58:50|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641275940000|2022-01-04 05:59:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641275990000|2022-01-04 05:59:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641276000000|2022-01-04 06:00:00|28.32|28.02|28.34|28.04|28.35|28.05|28.32|28.02|5
1641276010000|2022-01-04 06:00:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641276020000|2022-01-04 06:00:20|28.34|28.04|28.32|28.02|28.34|28.04|28.31|28.01|7
1641276030000|2022-01-04 06:00:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641276040000|2022-01-04 06:00:40|28.3|28|28.27|27.97|28.3|28|28.27|27.97|6
1641276050000|2022-01-04 06:00:50|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|8
1641276060000|2022-01-04 06:01:00|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641276070000|2022-01-04 06:01:10|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|5
1641276090000|2022-01-04 06:01:30|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1641276100000|2022-01-04 06:01:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641276120000|2022-01-04 06:02:00|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|3
1641276130000|2022-01-04 06:02:10|28.29|27.99|28.31|28.01|28.31|28.01|28.29|27.99|5
1641276140000|2022-01-04 06:02:20|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641276150000|2022-01-04 06:02:30|28.31|28.01|28.3|28|28.32|28.02|28.3|28|3
1641276160000|2022-01-04 06:02:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641276170000|2022-01-04 06:02:50|28.32|28.02|28.34|28.04|28.34|28.04|28.32|28.02|5
1641276180000|2022-01-04 06:03:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641276190000|2022-01-04 06:03:10|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|6
1641276200000|2022-01-04 06:03:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641276210000|2022-01-04 06:03:30|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|5
1641276220000|2022-01-04 06:03:40|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641276230000|2022-01-04 06:03:50|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|6
1641276240000|2022-01-04 06:04:00|28.34|28.04|28.34|28.04|28.35|28.05|28.33|28.03|9
1641276250000|2022-01-04 06:04:10|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|7
1641276260000|2022-01-04 06:04:20|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|9
1641276270000|2022-01-04 06:04:30|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641276280000|2022-01-04 06:04:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641276310000|2022-01-04 06:05:10|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|7
1641276320000|2022-01-04 06:05:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641276340000|2022-01-04 06:05:40|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641276380000|2022-01-04 06:06:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641276390000|2022-01-04 06:06:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|6
1641276400000|2022-01-04 06:06:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641276420000|2022-01-04 06:07:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641276430000|2022-01-04 06:07:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641276450000|2022-01-04 06:07:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641276460000|2022-01-04 06:07:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641276470000|2022-01-04 06:07:50|28.35|28.05|28.36|28.06|28.36|28.06|28.34|28.04|8
1641276490000|2022-01-04 06:08:10|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641276500000|2022-01-04 06:08:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641276510000|2022-01-04 06:08:30|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641276540000|2022-01-04 06:09:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641276550000|2022-01-04 06:09:10|28.35|28.05|28.36|28.06|28.37|28.07|28.35|28.05|4
1641276560000|2022-01-04 06:09:20|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|9
1641276570000|2022-01-04 06:09:30|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641276580000|2022-01-04 06:09:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|9
1641276590000|2022-01-04 06:09:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641276600000|2022-01-04 06:10:00|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641276610000|2022-01-04 06:10:10|28.37|28.07|28.4|28.1|28.4|28.1|28.36|28.06|8
1641276620000|2022-01-04 06:10:20|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641276630000|2022-01-04 06:10:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|5
1641276640000|2022-01-04 06:10:40|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|4
1641276650000|2022-01-04 06:10:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641276660000|2022-01-04 06:11:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641276700000|2022-01-04 06:11:40|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|2
1641276720000|2022-01-04 06:12:00|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|4
1641276730000|2022-01-04 06:12:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641276750000|2022-01-04 06:12:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641276760000|2022-01-04 06:12:40|28.39|28.09|28.4|28.1|28.41|28.11|28.39|28.09|8
1641276790000|2022-01-04 06:13:10|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641276800000|2022-01-04 06:13:20|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|6
1641276810000|2022-01-04 06:13:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641276830000|2022-01-04 06:13:50|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|8
1641276840000|2022-01-04 06:14:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|8
1641276850000|2022-01-04 06:14:10|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641276860000|2022-01-04 06:14:20|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641276870000|2022-01-04 06:14:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641276880000|2022-01-04 06:14:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641276890000|2022-01-04 06:14:50|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|4
1641276900000|2022-01-04 06:15:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|8
1641276910000|2022-01-04 06:15:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641276920000|2022-01-04 06:15:20|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|3
1641276930000|2022-01-04 06:15:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641276940000|2022-01-04 06:15:40|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641276990000|2022-01-04 06:16:30|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641277000000|2022-01-04 06:16:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641277010000|2022-01-04 06:16:50|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641277020000|2022-01-04 06:17:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641277030000|2022-01-04 06:17:10|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|2
1641277050000|2022-01-04 06:17:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641277060000|2022-01-04 06:17:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641277070000|2022-01-04 06:17:50|28.32|28.02|28.3|28|28.32|28.02|28.3|28|3
1641277080000|2022-01-04 06:18:00|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641277090000|2022-01-04 06:18:10|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|3
1641277100000|2022-01-04 06:18:20|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641277150000|2022-01-04 06:19:10|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641277160000|2022-01-04 06:19:20|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|13
1641277170000|2022-01-04 06:19:30|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|8
1641277180000|2022-01-04 06:19:40|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641277190000|2022-01-04 06:19:50|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641277200000|2022-01-04 06:20:00|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641277230000|2022-01-04 06:20:30|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641277270000|2022-01-04 06:21:10|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641277280000|2022-01-04 06:21:20|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641277290000|2022-01-04 06:21:30|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641277330000|2022-01-04 06:22:10|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|6
1641277370000|2022-01-04 06:22:50|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641277380000|2022-01-04 06:23:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|6
1641277390000|2022-01-04 06:23:10|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641277400000|2022-01-04 06:23:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641277410000|2022-01-04 06:23:30|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|4
1641277430000|2022-01-04 06:23:50|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641277440000|2022-01-04 06:24:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641277450000|2022-01-04 06:24:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641277460000|2022-01-04 06:24:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641277500000|2022-01-04 06:25:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641277530000|2022-01-04 06:25:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641277540000|2022-01-04 06:25:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641277560000|2022-01-04 06:26:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641277570000|2022-01-04 06:26:10|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|2
1641277600000|2022-01-04 06:26:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641277660000|2022-01-04 06:27:40|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|2
1641277670000|2022-01-04 06:27:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641277680000|2022-01-04 06:28:00|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|11
1641277690000|2022-01-04 06:28:10|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|4
1641277700000|2022-01-04 06:28:20|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|9
1641277710000|2022-01-04 06:28:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|8
1641277720000|2022-01-04 06:28:40|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641277730000|2022-01-04 06:28:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641277750000|2022-01-04 06:29:10|28.37|28.07|28.37|28.07|28.38|28.08|28.36|28.06|5
1641277760000|2022-01-04 06:29:20|28.38|28.08|28.39|28.09|28.39|28.09|28.37|28.07|4
1641277780000|2022-01-04 06:29:40|28.38|28.08|28.37|28.07|28.39|28.09|28.37|28.07|6
1641277790000|2022-01-04 06:29:50|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|3
1641277800000|2022-01-04 06:30:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641277830000|2022-01-04 06:30:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641277840000|2022-01-04 06:30:40|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641277850000|2022-01-04 06:30:50|28.38|28.08|28.38|28.08|28.38|28.08|28.36|28.06|4
1641277860000|2022-01-04 06:31:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641277870000|2022-01-04 06:31:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641277890000|2022-01-04 06:31:30|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641277900000|2022-01-04 06:31:40|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|7
1641277910000|2022-01-04 06:31:50|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641277920000|2022-01-04 06:32:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1641277930000|2022-01-04 06:32:10|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|9
1641277950000|2022-01-04 06:32:30|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|4
1641277960000|2022-01-04 06:32:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641278010000|2022-01-04 06:33:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|6
1641278020000|2022-01-04 06:33:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278030000|2022-01-04 06:33:50|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278040000|2022-01-04 06:34:00|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278050000|2022-01-04 06:34:10|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278060000|2022-01-04 06:34:20|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278100000|2022-01-04 06:35:00|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641278200000|2022-01-04 06:36:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641278210000|2022-01-04 06:36:50|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641278220000|2022-01-04 06:37:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641278230000|2022-01-04 06:37:10|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|7
1641278240000|2022-01-04 06:37:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|7
1641278260000|2022-01-04 06:37:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641278270000|2022-01-04 06:37:50|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641278290000|2022-01-04 06:38:10|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|6
1641278300000|2022-01-04 06:38:20|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641278310000|2022-01-04 06:38:30|28.4|28.1|28.4|28.1|28.41|28.11|28.39|28.09|5
1641278330000|2022-01-04 06:38:50|28.41|28.11|28.4|28.1|28.41|28.11|28.39|28.09|4
1641278340000|2022-01-04 06:39:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|4
1641278350000|2022-01-04 06:39:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641278360000|2022-01-04 06:39:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641278370000|2022-01-04 06:39:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641278380000|2022-01-04 06:39:40|28.4|28.1|28.42|28.12|28.42|28.12|28.39|28.09|8
1641278430000|2022-01-04 06:40:30|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641278440000|2022-01-04 06:40:40|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641278450000|2022-01-04 06:40:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641278460000|2022-01-04 06:41:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641278500000|2022-01-04 06:41:40|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1641278520000|2022-01-04 06:42:00|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641278530000|2022-01-04 06:42:10|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|7
1641278540000|2022-01-04 06:42:20|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641278550000|2022-01-04 06:42:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641278560000|2022-01-04 06:42:40|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|9
1641278580000|2022-01-04 06:43:00|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641278590000|2022-01-04 06:43:10|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|9
1641278600000|2022-01-04 06:43:20|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641278610000|2022-01-04 06:43:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641278630000|2022-01-04 06:43:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641278640000|2022-01-04 06:44:00|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1641278660000|2022-01-04 06:44:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641278670000|2022-01-04 06:44:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641278680000|2022-01-04 06:44:40|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641278690000|2022-01-04 06:44:50|28.39|28.09|28.4|28.1|28.4|28.1|28.38|28.08|6
1641278700000|2022-01-04 06:45:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|13
1641278710000|2022-01-04 06:45:10|28.4|28.1|28.39|28.09|28.4|28.1|28.38|28.08|4
1641278720000|2022-01-04 06:45:20|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641278730000|2022-01-04 06:45:30|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641278740000|2022-01-04 06:45:40|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|6
1641278790000|2022-01-04 06:46:30|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641278800000|2022-01-04 06:46:40|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|6
1641278830000|2022-01-04 06:47:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641278840000|2022-01-04 06:47:20|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641278850000|2022-01-04 06:47:30|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641278910000|2022-01-04 06:48:30|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641278930000|2022-01-04 06:48:50|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641278990000|2022-01-04 06:49:50|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|2
1641279040000|2022-01-04 06:50:40|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641279070000|2022-01-04 06:51:10|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641279080000|2022-01-04 06:51:20|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1641279090000|2022-01-04 06:51:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|13
1641279100000|2022-01-04 06:51:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641279110000|2022-01-04 06:51:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641279120000|2022-01-04 06:52:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641279130000|2022-01-04 06:52:10|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641279160000|2022-01-04 06:52:40|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|15
1641279180000|2022-01-04 06:53:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|10
1641279190000|2022-01-04 06:53:10|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1641279200000|2022-01-04 06:53:20|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|8
1641279210000|2022-01-04 06:53:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641279230000|2022-01-04 06:53:50|28.41|28.11|28.41|28.11|28.42|28.12|28.4|28.1|7
1641279240000|2022-01-04 06:54:00|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|7
1641279280000|2022-01-04 06:54:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|6
1641279300000|2022-01-04 06:55:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641279310000|2022-01-04 06:55:10|28.42|28.12|28.43|28.13|28.44|28.14|28.42|28.12|4
1641279380000|2022-01-04 06:56:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641279390000|2022-01-04 06:56:30|28.45|28.15|28.49|28.19|28.49|28.19|28.45|28.15|12
1641279410000|2022-01-04 06:56:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641279420000|2022-01-04 06:57:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|11
1641279430000|2022-01-04 06:57:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641279440000|2022-01-04 06:57:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641279450000|2022-01-04 06:57:30|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641279460000|2022-01-04 06:57:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641279470000|2022-01-04 06:57:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641279500000|2022-01-04 06:58:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641279510000|2022-01-04 06:58:30|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641279530000|2022-01-04 06:58:50|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|7
1641279540000|2022-01-04 06:59:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641279550000|2022-01-04 06:59:10|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641279570000|2022-01-04 06:59:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641279600000|2022-01-04 07:00:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641279640000|2022-01-04 07:00:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641279650000|2022-01-04 07:00:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641279670000|2022-01-04 07:01:10|28.48|28.18|28.5|28.2|28.51|28.21|28.48|28.18|7
1641279680000|2022-01-04 07:01:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641279690000|2022-01-04 07:01:30|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|4
1641279700000|2022-01-04 07:01:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641279710000|2022-01-04 07:01:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641279720000|2022-01-04 07:02:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641279730000|2022-01-04 07:02:10|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641279740000|2022-01-04 07:02:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1641279750000|2022-01-04 07:02:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641279760000|2022-01-04 07:02:40|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|5
1641279770000|2022-01-04 07:02:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|11
1641279780000|2022-01-04 07:03:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|7
1641279790000|2022-01-04 07:03:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|14
1641279800000|2022-01-04 07:03:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|12
1641279810000|2022-01-04 07:03:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1641279850000|2022-01-04 07:04:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641279890000|2022-01-04 07:04:50|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1641279900000|2022-01-04 07:05:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641279980000|2022-01-04 07:06:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641280000000|2022-01-04 07:06:40|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|4
1641280010000|2022-01-04 07:06:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641280020000|2022-01-04 07:07:00|28.5|28.2|28.51|28.21|28.52|28.22|28.5|28.2|4
1641280060000|2022-01-04 07:07:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641280070000|2022-01-04 07:07:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641280080000|2022-01-04 07:08:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641280090000|2022-01-04 07:08:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641280100000|2022-01-04 07:08:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641280110000|2022-01-04 07:08:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|10
1641280150000|2022-01-04 07:09:10|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641280160000|2022-01-04 07:09:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641280210000|2022-01-04 07:10:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641280230000|2022-01-04 07:10:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641280250000|2022-01-04 07:10:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641280260000|2022-01-04 07:11:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|10
1641280270000|2022-01-04 07:11:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641280340000|2022-01-04 07:12:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1641280350000|2022-01-04 07:12:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641280370000|2022-01-04 07:12:50|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641280380000|2022-01-04 07:13:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641280390000|2022-01-04 07:13:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641280400000|2022-01-04 07:13:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641280410000|2022-01-04 07:13:30|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641280420000|2022-01-04 07:13:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641280430000|2022-01-04 07:13:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641280440000|2022-01-04 07:14:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641280460000|2022-01-04 07:14:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641280480000|2022-01-04 07:14:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641280500000|2022-01-04 07:15:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|4
1641280530000|2022-01-04 07:15:30|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641280550000|2022-01-04 07:15:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641280560000|2022-01-04 07:16:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641280570000|2022-01-04 07:16:10|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|5
1641280590000|2022-01-04 07:16:30|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641280600000|2022-01-04 07:16:40|28.43|28.13|28.44|28.14|28.44|28.14|28.42|28.12|6
1641280610000|2022-01-04 07:16:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641280620000|2022-01-04 07:17:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|5
1641280640000|2022-01-04 07:17:20|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|9
1641280650000|2022-01-04 07:17:30|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1641280670000|2022-01-04 07:17:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641280680000|2022-01-04 07:18:00|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641280720000|2022-01-04 07:18:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641280740000|2022-01-04 07:19:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641280750000|2022-01-04 07:19:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|15
1641280760000|2022-01-04 07:19:20|28.48|28.18|28.49|28.19|28.49|28.19|28.47|28.17|4
1641280770000|2022-01-04 07:19:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641280780000|2022-01-04 07:19:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|10
1641280790000|2022-01-04 07:19:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641280830000|2022-01-04 07:20:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641280840000|2022-01-04 07:20:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641280850000|2022-01-04 07:20:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641280860000|2022-01-04 07:21:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641280870000|2022-01-04 07:21:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641280880000|2022-01-04 07:21:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641280890000|2022-01-04 07:21:30|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641280900000|2022-01-04 07:21:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1641280910000|2022-01-04 07:21:50|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|8
1641280920000|2022-01-04 07:22:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|7
1641280930000|2022-01-04 07:22:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641280940000|2022-01-04 07:22:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641280950000|2022-01-04 07:22:30|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1641280960000|2022-01-04 07:22:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|4
1641280970000|2022-01-04 07:22:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641280980000|2022-01-04 07:23:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641281000000|2022-01-04 07:23:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|7
1641281010000|2022-01-04 07:23:30|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641281020000|2022-01-04 07:23:40|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641281030000|2022-01-04 07:23:50|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641281040000|2022-01-04 07:24:00|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|7
1641281060000|2022-01-04 07:24:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641281070000|2022-01-04 07:24:30|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|7
1641281100000|2022-01-04 07:25:00|28.46|28.16|28.48|28.18|28.48|28.18|28.45|28.15|7
1641281110000|2022-01-04 07:25:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|14
1641281120000|2022-01-04 07:25:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641281160000|2022-01-04 07:26:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641281170000|2022-01-04 07:26:10|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641281180000|2022-01-04 07:26:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641281190000|2022-01-04 07:26:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641281200000|2022-01-04 07:26:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641281210000|2022-01-04 07:26:50|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|7
1641281220000|2022-01-04 07:27:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1641281230000|2022-01-04 07:27:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1641281240000|2022-01-04 07:27:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641281250000|2022-01-04 07:27:30|28.53|28.23|28.54|28.24|28.55|28.25|28.53|28.23|10
1641281260000|2022-01-04 07:27:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|12
1641281270000|2022-01-04 07:27:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|18
1641281280000|2022-01-04 07:28:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641281290000|2022-01-04 07:28:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|9
1641281300000|2022-01-04 07:28:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|13
1641281310000|2022-01-04 07:28:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641281320000|2022-01-04 07:28:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641281340000|2022-01-04 07:29:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641281350000|2022-01-04 07:29:10|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641281360000|2022-01-04 07:29:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641281390000|2022-01-04 07:29:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641281410000|2022-01-04 07:30:10|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641281420000|2022-01-04 07:30:20|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|9
1641281430000|2022-01-04 07:30:30|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|8
1641281440000|2022-01-04 07:30:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641281450000|2022-01-04 07:30:50|28.55|28.25|28.56|28.26|28.56|28.26|28.54|28.24|10
1641281460000|2022-01-04 07:31:00|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1641281470000|2022-01-04 07:31:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1641281480000|2022-01-04 07:31:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|10
1641281510000|2022-01-04 07:31:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641281540000|2022-01-04 07:32:20|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1641281550000|2022-01-04 07:32:30|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1641281560000|2022-01-04 07:32:40|28.53|28.23|28.51|28.21|28.54|28.24|28.51|28.21|11
1641281570000|2022-01-04 07:32:50|28.52|28.22|28.53|28.23|28.53|28.23|28.51|28.21|8
1641281590000|2022-01-04 07:33:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|14
1641281600000|2022-01-04 07:33:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|16
1641281610000|2022-01-04 07:33:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|10
1641281620000|2022-01-04 07:33:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1641281630000|2022-01-04 07:33:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641281640000|2022-01-04 07:34:00|28.52|28.22|28.51|28.21|28.53|28.23|28.51|28.21|14
1641281650000|2022-01-04 07:34:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641281670000|2022-01-04 07:34:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641281680000|2022-01-04 07:34:40|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641281700000|2022-01-04 07:35:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641281720000|2022-01-04 07:35:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641281730000|2022-01-04 07:35:30|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641281740000|2022-01-04 07:35:40|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|9
1641281760000|2022-01-04 07:36:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641281770000|2022-01-04 07:36:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641281780000|2022-01-04 07:36:20|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641281820000|2022-01-04 07:37:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641281830000|2022-01-04 07:37:10|28.52|28.22|28.53|28.23|28.53|28.23|28.51|28.21|7
1641281840000|2022-01-04 07:37:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|6
1641281850000|2022-01-04 07:37:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|6
1641281860000|2022-01-04 07:37:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|8
1641281870000|2022-01-04 07:37:50|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1641281880000|2022-01-04 07:38:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641281890000|2022-01-04 07:38:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641281900000|2022-01-04 07:38:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641281920000|2022-01-04 07:38:40|28.52|28.22|28.53|28.23|28.54|28.24|28.52|28.22|6
1641281930000|2022-01-04 07:38:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1641281940000|2022-01-04 07:39:00|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641281950000|2022-01-04 07:39:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641281990000|2022-01-04 07:39:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641282000000|2022-01-04 07:40:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|10
1641282010000|2022-01-04 07:40:10|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641282020000|2022-01-04 07:40:20|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641282030000|2022-01-04 07:40:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|14
1641282040000|2022-01-04 07:40:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|10
1641282050000|2022-01-04 07:40:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|7
1641282060000|2022-01-04 07:41:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|9
1641282070000|2022-01-04 07:41:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641282080000|2022-01-04 07:41:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|8
1641282090000|2022-01-04 07:41:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641282100000|2022-01-04 07:41:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|7
1641282110000|2022-01-04 07:41:50|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1641282120000|2022-01-04 07:42:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|8
1641282130000|2022-01-04 07:42:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641282140000|2022-01-04 07:42:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641282160000|2022-01-04 07:42:40|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|7
1641282170000|2022-01-04 07:42:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641282180000|2022-01-04 07:43:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641282190000|2022-01-04 07:43:10|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641282200000|2022-01-04 07:43:20|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641282220000|2022-01-04 07:43:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641282240000|2022-01-04 07:44:00|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641282260000|2022-01-04 07:44:20|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641282270000|2022-01-04 07:44:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641282280000|2022-01-04 07:44:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641282300000|2022-01-04 07:45:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641282310000|2022-01-04 07:45:10|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1641282320000|2022-01-04 07:45:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641282330000|2022-01-04 07:45:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641282340000|2022-01-04 07:45:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641282350000|2022-01-04 07:45:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641282360000|2022-01-04 07:46:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1641282390000|2022-01-04 07:46:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641282400000|2022-01-04 07:46:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|8
1641282410000|2022-01-04 07:46:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|9
1641282420000|2022-01-04 07:47:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641282430000|2022-01-04 07:47:10|28.47|28.17|28.44|28.14|28.48|28.18|28.44|28.14|5
1641282480000|2022-01-04 07:48:00|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1641282490000|2022-01-04 07:48:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1641282530000|2022-01-04 07:48:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641282580000|2022-01-04 07:49:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641282590000|2022-01-04 07:49:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641282690000|2022-01-04 07:51:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641282720000|2022-01-04 07:52:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641282750000|2022-01-04 07:52:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641282770000|2022-01-04 07:52:50|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|5
1641282780000|2022-01-04 07:53:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641282800000|2022-01-04 07:53:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641282810000|2022-01-04 07:53:30|28.48|28.18|28.48|28.18|28.49|28.19|28.47|28.17|5
1641282820000|2022-01-04 07:53:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641282840000|2022-01-04 07:54:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641282850000|2022-01-04 07:54:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641282860000|2022-01-04 07:54:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641282870000|2022-01-04 07:54:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641282880000|2022-01-04 07:54:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641282890000|2022-01-04 07:54:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|8
1641282900000|2022-01-04 07:55:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1641282910000|2022-01-04 07:55:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641282930000|2022-01-04 07:55:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641282960000|2022-01-04 07:56:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641282980000|2022-01-04 07:56:20|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|4
1641282990000|2022-01-04 07:56:30|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641283010000|2022-01-04 07:56:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641283020000|2022-01-04 07:57:00|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|6
1641283030000|2022-01-04 07:57:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641283040000|2022-01-04 07:57:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641283060000|2022-01-04 07:57:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641283080000|2022-01-04 07:58:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641283090000|2022-01-04 07:58:10|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|4
1641283100000|2022-01-04 07:58:20|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|9
1641283110000|2022-01-04 07:58:30|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|8
1641283120000|2022-01-04 07:58:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|16
1641283130000|2022-01-04 07:58:50|28.48|28.18|28.48|28.18|28.49|28.19|28.47|28.17|13
1641283140000|2022-01-04 07:59:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641283150000|2022-01-04 07:59:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641283160000|2022-01-04 07:59:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641283190000|2022-01-04 07:59:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641283200000|2022-01-04 08:00:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641283210000|2022-01-04 08:00:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641283220000|2022-01-04 08:00:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641283230000|2022-01-04 08:00:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641283240000|2022-01-04 08:00:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641283260000|2022-01-04 08:01:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641283270000|2022-01-04 08:01:10|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1641283280000|2022-01-04 08:01:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641283290000|2022-01-04 08:01:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641283300000|2022-01-04 08:01:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641283310000|2022-01-04 08:01:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641283320000|2022-01-04 08:02:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641283330000|2022-01-04 08:02:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641283340000|2022-01-04 08:02:20|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|8
1641283350000|2022-01-04 08:02:30|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|8
1641283370000|2022-01-04 08:02:50|28.47|28.17|28.48|28.18|28.49|28.19|28.46|28.16|6
1641283380000|2022-01-04 08:03:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|8
1641283390000|2022-01-04 08:03:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|7
1641283400000|2022-01-04 08:03:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|8
1641283410000|2022-01-04 08:03:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641283420000|2022-01-04 08:03:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641283430000|2022-01-04 08:03:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641283440000|2022-01-04 08:04:00|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641283450000|2022-01-04 08:04:10|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641283460000|2022-01-04 08:04:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641283480000|2022-01-04 08:04:40|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641283490000|2022-01-04 08:04:50|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|3
1641283520000|2022-01-04 08:05:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641283530000|2022-01-04 08:05:30|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|6
1641283540000|2022-01-04 08:05:40|28.56|28.26|28.59|28.29|28.6|28.3|28.56|28.26|13
1641283550000|2022-01-04 08:05:50|28.58|28.28|28.56|28.26|28.59|28.29|28.56|28.26|9
1641283560000|2022-01-04 08:06:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641283570000|2022-01-04 08:06:10|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|5
1641283580000|2022-01-04 08:06:20|28.56|28.26|28.55|28.25|28.56|28.26|28.54|28.24|4
1641283590000|2022-01-04 08:06:30|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|7
1641283610000|2022-01-04 08:06:50|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|7
1641283620000|2022-01-04 08:07:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|9
1641283630000|2022-01-04 08:07:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641283640000|2022-01-04 08:07:20|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|9
1641283650000|2022-01-04 08:07:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641283660000|2022-01-04 08:07:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1641283670000|2022-01-04 08:07:50|28.58|28.28|28.57|28.27|28.58|28.28|28.56|28.26|14
1641283690000|2022-01-04 08:08:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641283700000|2022-01-04 08:08:20|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|8
1641283710000|2022-01-04 08:08:30|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641283720000|2022-01-04 08:08:40|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|7
1641283730000|2022-01-04 08:08:50|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1641283740000|2022-01-04 08:09:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1641283780000|2022-01-04 08:09:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641283800000|2022-01-04 08:10:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641283820000|2022-01-04 08:10:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641283830000|2022-01-04 08:10:30|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641283840000|2022-01-04 08:10:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641283850000|2022-01-04 08:10:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641283920000|2022-01-04 08:12:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641283950000|2022-01-04 08:12:30|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|5
1641283960000|2022-01-04 08:12:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641283970000|2022-01-04 08:12:50|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1641283990000|2022-01-04 08:13:10|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641284000000|2022-01-04 08:13:20|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641284010000|2022-01-04 08:13:30|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641284020000|2022-01-04 08:13:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641284110000|2022-01-04 08:15:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1641284120000|2022-01-04 08:15:20|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1641284130000|2022-01-04 08:15:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641284140000|2022-01-04 08:15:40|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641284160000|2022-01-04 08:16:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641284180000|2022-01-04 08:16:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641284190000|2022-01-04 08:16:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|6
1641284200000|2022-01-04 08:16:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641284210000|2022-01-04 08:16:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641284220000|2022-01-04 08:17:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641284240000|2022-01-04 08:17:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641284260000|2022-01-04 08:17:40|28.57|28.27|28.56|28.26|28.57|28.27|28.55|28.25|4
1641284270000|2022-01-04 08:17:50|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1641284280000|2022-01-04 08:18:00|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641284300000|2022-01-04 08:18:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641284310000|2022-01-04 08:18:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641284350000|2022-01-04 08:19:10|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1641284360000|2022-01-04 08:19:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641284370000|2022-01-04 08:19:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|12
1641284380000|2022-01-04 08:19:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|15
1641284390000|2022-01-04 08:19:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|8
1641284400000|2022-01-04 08:20:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1641284410000|2022-01-04 08:20:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641284420000|2022-01-04 08:20:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|8
1641284430000|2022-01-04 08:20:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|12
1641284440000|2022-01-04 08:20:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641284460000|2022-01-04 08:21:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641284470000|2022-01-04 08:21:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641284490000|2022-01-04 08:21:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641284500000|2022-01-04 08:21:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|9
1641284510000|2022-01-04 08:21:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641284520000|2022-01-04 08:22:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|14
1641284530000|2022-01-04 08:22:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641284550000|2022-01-04 08:22:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641284560000|2022-01-04 08:22:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641284570000|2022-01-04 08:22:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641284580000|2022-01-04 08:23:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641284590000|2022-01-04 08:23:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641284600000|2022-01-04 08:23:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|9
1641284630000|2022-01-04 08:23:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641284640000|2022-01-04 08:24:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641284650000|2022-01-04 08:24:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641284660000|2022-01-04 08:24:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641284670000|2022-01-04 08:24:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641284680000|2022-01-04 08:24:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641284690000|2022-01-04 08:24:50|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641284700000|2022-01-04 08:25:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641284750000|2022-01-04 08:25:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641284760000|2022-01-04 08:26:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641284770000|2022-01-04 08:26:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641284780000|2022-01-04 08:26:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641284790000|2022-01-04 08:26:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641284820000|2022-01-04 08:27:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641284830000|2022-01-04 08:27:10|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641284870000|2022-01-04 08:27:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641284880000|2022-01-04 08:28:00|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|8
1641284910000|2022-01-04 08:28:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641284920000|2022-01-04 08:28:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641284950000|2022-01-04 08:29:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641285000000|2022-01-04 08:30:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641285070000|2022-01-04 08:31:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641285080000|2022-01-04 08:31:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641285090000|2022-01-04 08:31:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641285100000|2022-01-04 08:31:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641285130000|2022-01-04 08:32:10|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|4
1641285140000|2022-01-04 08:32:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641285160000|2022-01-04 08:32:40|28.56|28.26|28.56|28.26|28.57|28.27|28.55|28.25|7
1641285170000|2022-01-04 08:32:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641285190000|2022-01-04 08:33:10|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641285200000|2022-01-04 08:33:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285210000|2022-01-04 08:33:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641285220000|2022-01-04 08:33:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641285250000|2022-01-04 08:34:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285260000|2022-01-04 08:34:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641285320000|2022-01-04 08:35:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641285330000|2022-01-04 08:35:30|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641285370000|2022-01-04 08:36:10|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641285410000|2022-01-04 08:36:50|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641285420000|2022-01-04 08:37:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641285430000|2022-01-04 08:37:10|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641285490000|2022-01-04 08:38:10|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641285500000|2022-01-04 08:38:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285530000|2022-01-04 08:38:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641285540000|2022-01-04 08:39:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285560000|2022-01-04 08:39:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641285570000|2022-01-04 08:39:30|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641285580000|2022-01-04 08:39:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285590000|2022-01-04 08:39:50|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|4
1641285600000|2022-01-04 08:40:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1641285610000|2022-01-04 08:40:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641285620000|2022-01-04 08:40:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1641285630000|2022-01-04 08:40:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641285650000|2022-01-04 08:40:50|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641285680000|2022-01-04 08:41:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641285690000|2022-01-04 08:41:30|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|7
1641285710000|2022-01-04 08:41:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|4
1641285720000|2022-01-04 08:42:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|7
1641285730000|2022-01-04 08:42:10|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1641285750000|2022-01-04 08:42:30|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641285760000|2022-01-04 08:42:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1641285780000|2022-01-04 08:43:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641285790000|2022-01-04 08:43:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641285860000|2022-01-04 08:44:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641285870000|2022-01-04 08:44:30|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|10
1641285880000|2022-01-04 08:44:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641285890000|2022-01-04 08:44:50|28.56|28.26|28.53|28.23|28.56|28.26|28.53|28.23|5
1641285900000|2022-01-04 08:45:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1641285920000|2022-01-04 08:45:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|11
1641285930000|2022-01-04 08:45:30|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641285950000|2022-01-04 08:45:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641285960000|2022-01-04 08:46:00|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|5
1641285980000|2022-01-04 08:46:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641285990000|2022-01-04 08:46:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641286010000|2022-01-04 08:46:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286020000|2022-01-04 08:47:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641286040000|2022-01-04 08:47:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641286050000|2022-01-04 08:47:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286060000|2022-01-04 08:47:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641286080000|2022-01-04 08:48:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641286090000|2022-01-04 08:48:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641286100000|2022-01-04 08:48:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641286110000|2022-01-04 08:48:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641286170000|2022-01-04 08:49:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641286190000|2022-01-04 08:49:50|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641286200000|2022-01-04 08:50:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641286210000|2022-01-04 08:50:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641286260000|2022-01-04 08:51:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641286350000|2022-01-04 08:52:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641286360000|2022-01-04 08:52:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641286370000|2022-01-04 08:52:50|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|13
1641286390000|2022-01-04 08:53:10|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641286400000|2022-01-04 08:53:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|7
1641286460000|2022-01-04 08:54:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641286470000|2022-01-04 08:54:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641286480000|2022-01-04 08:54:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641286510000|2022-01-04 08:55:10|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1641286530000|2022-01-04 08:55:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641286540000|2022-01-04 08:55:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641286550000|2022-01-04 08:55:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641286560000|2022-01-04 08:56:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286570000|2022-01-04 08:56:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641286580000|2022-01-04 08:56:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641286590000|2022-01-04 08:56:30|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641286630000|2022-01-04 08:57:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641286640000|2022-01-04 08:57:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641286680000|2022-01-04 08:58:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|9
1641286690000|2022-01-04 08:58:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641286740000|2022-01-04 08:59:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|7
1641286750000|2022-01-04 08:59:10|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641286760000|2022-01-04 08:59:20|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641286770000|2022-01-04 08:59:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286780000|2022-01-04 08:59:40|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641286790000|2022-01-04 08:59:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286800000|2022-01-04 09:00:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641286810000|2022-01-04 09:00:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641286840000|2022-01-04 09:00:40|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641286850000|2022-01-04 09:00:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641286910000|2022-01-04 09:01:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641286940000|2022-01-04 09:02:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641286950000|2022-01-04 09:02:30|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641286960000|2022-01-04 09:02:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641286970000|2022-01-04 09:02:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641286980000|2022-01-04 09:03:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641287010000|2022-01-04 09:03:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641287060000|2022-01-04 09:04:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641287070000|2022-01-04 09:04:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641287100000|2022-01-04 09:05:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641287110000|2022-01-04 09:05:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641287130000|2022-01-04 09:05:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641287140000|2022-01-04 09:05:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641287150000|2022-01-04 09:05:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641287170000|2022-01-04 09:06:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641287200000|2022-01-04 09:06:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641287220000|2022-01-04 09:07:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641287230000|2022-01-04 09:07:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641287240000|2022-01-04 09:07:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641287320000|2022-01-04 09:08:40|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641287350000|2022-01-04 09:09:10|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|7
1641287390000|2022-01-04 09:09:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641287450000|2022-01-04 09:10:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641287480000|2022-01-04 09:11:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641287490000|2022-01-04 09:11:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641287520000|2022-01-04 09:12:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641287530000|2022-01-04 09:12:10|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|3
1641287560000|2022-01-04 09:12:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1641287570000|2022-01-04 09:12:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|11
1641287580000|2022-01-04 09:13:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641287590000|2022-01-04 09:13:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641287600000|2022-01-04 09:13:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641287640000|2022-01-04 09:14:00|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641287650000|2022-01-04 09:14:10|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|8
1641287680000|2022-01-04 09:14:40|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|5
1641287710000|2022-01-04 09:15:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641287720000|2022-01-04 09:15:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641287740000|2022-01-04 09:15:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641287810000|2022-01-04 09:16:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641287870000|2022-01-04 09:17:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641287880000|2022-01-04 09:18:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641287890000|2022-01-04 09:18:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641287900000|2022-01-04 09:18:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641288080000|2022-01-04 09:21:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641288090000|2022-01-04 09:21:30|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|3
1641288100000|2022-01-04 09:21:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|9
1641288120000|2022-01-04 09:22:00|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1641288130000|2022-01-04 09:22:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641288140000|2022-01-04 09:22:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641288160000|2022-01-04 09:22:40|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641288170000|2022-01-04 09:22:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641288210000|2022-01-04 09:23:30|28.44|28.14|28.44|28.14|28.45|28.15|28.43|28.13|5
1641288220000|2022-01-04 09:23:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|5
1641288260000|2022-01-04 09:24:20|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1641288280000|2022-01-04 09:24:40|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641288300000|2022-01-04 09:25:00|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|5
1641288310000|2022-01-04 09:25:10|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|7
1641288330000|2022-01-04 09:25:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641288340000|2022-01-04 09:25:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641288350000|2022-01-04 09:25:50|28.42|28.12|28.43|28.13|28.43|28.13|28.41|28.11|8
1641288360000|2022-01-04 09:26:00|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1641288380000|2022-01-04 09:26:20|28.44|28.14|28.43|28.13|28.45|28.15|28.43|28.13|6
1641288390000|2022-01-04 09:26:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641288400000|2022-01-04 09:26:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|10
1641288470000|2022-01-04 09:27:50|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|7
1641288480000|2022-01-04 09:28:00|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|11
1641288490000|2022-01-04 09:28:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641288500000|2022-01-04 09:28:20|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641288510000|2022-01-04 09:28:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641288530000|2022-01-04 09:28:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641288540000|2022-01-04 09:29:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641288580000|2022-01-04 09:29:40|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|4
1641288610000|2022-01-04 09:30:10|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|7
1641288620000|2022-01-04 09:30:20|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1641288690000|2022-01-04 09:31:30|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1641288700000|2022-01-04 09:31:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641288710000|2022-01-04 09:31:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641288730000|2022-01-04 09:32:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641288790000|2022-01-04 09:33:10|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641288800000|2022-01-04 09:33:20|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|5
1641288810000|2022-01-04 09:33:30|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|3
1641288820000|2022-01-04 09:33:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641288830000|2022-01-04 09:33:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641288860000|2022-01-04 09:34:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641288870000|2022-01-04 09:34:30|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641288880000|2022-01-04 09:34:40|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641288910000|2022-01-04 09:35:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641288920000|2022-01-04 09:35:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641288940000|2022-01-04 09:35:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641288950000|2022-01-04 09:35:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|7
1641288960000|2022-01-04 09:36:00|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641288970000|2022-01-04 09:36:10|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641288980000|2022-01-04 09:36:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|10
1641288990000|2022-01-04 09:36:30|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641289000000|2022-01-04 09:36:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641289010000|2022-01-04 09:36:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289030000|2022-01-04 09:37:10|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641289060000|2022-01-04 09:37:40|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641289120000|2022-01-04 09:38:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641289130000|2022-01-04 09:38:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641289140000|2022-01-04 09:39:00|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|9
1641289230000|2022-01-04 09:40:30|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641289240000|2022-01-04 09:40:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|7
1641289250000|2022-01-04 09:40:50|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641289260000|2022-01-04 09:41:00|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641289270000|2022-01-04 09:41:10|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641289280000|2022-01-04 09:41:20|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641289290000|2022-01-04 09:41:30|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289340000|2022-01-04 09:42:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641289360000|2022-01-04 09:42:40|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641289370000|2022-01-04 09:42:50|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|6
1641289380000|2022-01-04 09:43:00|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641289410000|2022-01-04 09:43:30|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641289440000|2022-01-04 09:44:00|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641289450000|2022-01-04 09:44:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641289480000|2022-01-04 09:44:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641289490000|2022-01-04 09:44:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641289500000|2022-01-04 09:45:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289510000|2022-01-04 09:45:10|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641289540000|2022-01-04 09:45:40|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641289570000|2022-01-04 09:46:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641289660000|2022-01-04 09:47:40|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289680000|2022-01-04 09:48:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289690000|2022-01-04 09:48:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641289720000|2022-01-04 09:48:40|28.36|28.06|28.34|28.04|28.36|28.06|28.34|28.04|3
1641289740000|2022-01-04 09:49:00|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641289750000|2022-01-04 09:49:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641289760000|2022-01-04 09:49:20|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|6
1641289770000|2022-01-04 09:49:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641289780000|2022-01-04 09:49:40|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641289790000|2022-01-04 09:49:50|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641289800000|2022-01-04 09:50:00|28.3|28|28.3|28|28.3|28|28.3|28|1
1641289810000|2022-01-04 09:50:10|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641289820000|2022-01-04 09:50:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641289830000|2022-01-04 09:50:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641289880000|2022-01-04 09:51:20|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641289890000|2022-01-04 09:51:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641289900000|2022-01-04 09:51:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641289910000|2022-01-04 09:51:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641289920000|2022-01-04 09:52:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641289930000|2022-01-04 09:52:10|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641289940000|2022-01-04 09:52:20|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641289950000|2022-01-04 09:52:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641289960000|2022-01-04 09:52:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641289970000|2022-01-04 09:52:50|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641289980000|2022-01-04 09:53:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641289990000|2022-01-04 09:53:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641290020000|2022-01-04 09:53:40|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641290070000|2022-01-04 09:54:30|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|9
1641290090000|2022-01-04 09:54:50|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|13
1641290100000|2022-01-04 09:55:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641290110000|2022-01-04 09:55:10|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|17
1641290120000|2022-01-04 09:55:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|4
1641290130000|2022-01-04 09:55:30|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641290270000|2022-01-04 09:57:50|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641290280000|2022-01-04 09:58:00|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641290290000|2022-01-04 09:58:10|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641290300000|2022-01-04 09:58:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641290310000|2022-01-04 09:58:30|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641290320000|2022-01-04 09:58:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|9
1641290340000|2022-01-04 09:59:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641290350000|2022-01-04 09:59:10|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641290360000|2022-01-04 09:59:20|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|7
1641290390000|2022-01-04 09:59:50|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641290400000|2022-01-04 10:00:00|28.32|28.02|28.33|28.03|28.33|28.03|28.31|28.01|8
1641290420000|2022-01-04 10:00:20|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|7
1641290480000|2022-01-04 10:01:20|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|11
1641290490000|2022-01-04 10:01:30|28.34|28.04|28.33|28.03|28.34|28.04|28.32|28.02|10
1641290500000|2022-01-04 10:01:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|7
1641290510000|2022-01-04 10:01:50|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|7
1641290530000|2022-01-04 10:02:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641290540000|2022-01-04 10:02:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641290550000|2022-01-04 10:02:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1641290570000|2022-01-04 10:02:50|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641290580000|2022-01-04 10:03:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641290610000|2022-01-04 10:03:30|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641290620000|2022-01-04 10:03:40|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641290630000|2022-01-04 10:03:50|28.3|28|28.31|28.01|28.31|28.01|28.3|28|10
1641290640000|2022-01-04 10:04:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641290720000|2022-01-04 10:05:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641290730000|2022-01-04 10:05:30|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641290770000|2022-01-04 10:06:10|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641290780000|2022-01-04 10:06:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641290810000|2022-01-04 10:06:50|28.3|28|28.29|27.99|28.3|28|28.29|27.99|4
1641290820000|2022-01-04 10:07:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|3
1641290840000|2022-01-04 10:07:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641290850000|2022-01-04 10:07:30|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|5
1641290860000|2022-01-04 10:07:40|28.3|28|28.3|28|28.31|28.01|28.3|28|7
1641290870000|2022-01-04 10:07:50|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641290880000|2022-01-04 10:08:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641290890000|2022-01-04 10:08:10|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641290900000|2022-01-04 10:08:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641290910000|2022-01-04 10:08:30|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|6
1641290940000|2022-01-04 10:09:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641290950000|2022-01-04 10:09:10|28.28|27.98|28.29|27.99|28.29|27.99|28.27|27.97|4
1641291020000|2022-01-04 10:10:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641291070000|2022-01-04 10:11:10|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641291080000|2022-01-04 10:11:20|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641291090000|2022-01-04 10:11:30|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641291100000|2022-01-04 10:11:40|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|7
1641291110000|2022-01-04 10:11:50|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|6
1641291120000|2022-01-04 10:12:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|9
1641291180000|2022-01-04 10:13:00|28.3|28|28.3|28|28.3|28|28.3|28|1
1641291190000|2022-01-04 10:13:10|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641291220000|2022-01-04 10:13:40|28.3|28|28.3|28|28.3|28|28.3|28|1
1641291240000|2022-01-04 10:14:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641291300000|2022-01-04 10:15:00|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641291310000|2022-01-04 10:15:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641291340000|2022-01-04 10:15:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641291350000|2022-01-04 10:15:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641291370000|2022-01-04 10:16:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641291400000|2022-01-04 10:16:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641291410000|2022-01-04 10:16:50|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641291420000|2022-01-04 10:17:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641291430000|2022-01-04 10:17:10|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641291440000|2022-01-04 10:17:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641291470000|2022-01-04 10:17:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641291480000|2022-01-04 10:18:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|12
1641291510000|2022-01-04 10:18:30|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641291530000|2022-01-04 10:18:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641291540000|2022-01-04 10:19:00|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|7
1641291550000|2022-01-04 10:19:10|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|7
1641291560000|2022-01-04 10:19:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641291570000|2022-01-04 10:19:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641291600000|2022-01-04 10:20:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641291610000|2022-01-04 10:20:10|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641291620000|2022-01-04 10:20:20|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641291630000|2022-01-04 10:20:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641291660000|2022-01-04 10:21:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641291670000|2022-01-04 10:21:10|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641291700000|2022-01-04 10:21:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641291710000|2022-01-04 10:21:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641291760000|2022-01-04 10:22:40|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641291770000|2022-01-04 10:22:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641291780000|2022-01-04 10:23:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641291800000|2022-01-04 10:23:20|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641291860000|2022-01-04 10:24:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641291880000|2022-01-04 10:24:40|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641291890000|2022-01-04 10:24:50|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641291900000|2022-01-04 10:25:00|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641291910000|2022-01-04 10:25:10|28.38|28.08|28.39|28.09|28.39|28.09|28.37|28.07|4
1641291930000|2022-01-04 10:25:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641291960000|2022-01-04 10:26:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641291970000|2022-01-04 10:26:10|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|5
1641291980000|2022-01-04 10:26:20|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641291990000|2022-01-04 10:26:30|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1641292000000|2022-01-04 10:26:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641292020000|2022-01-04 10:27:00|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|7
1641292030000|2022-01-04 10:27:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641292050000|2022-01-04 10:27:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641292080000|2022-01-04 10:28:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641292100000|2022-01-04 10:28:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641292110000|2022-01-04 10:28:30|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641292120000|2022-01-04 10:28:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641292140000|2022-01-04 10:29:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641292150000|2022-01-04 10:29:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641292160000|2022-01-04 10:29:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641292170000|2022-01-04 10:29:30|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1641292180000|2022-01-04 10:29:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|8
1641292190000|2022-01-04 10:29:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641292210000|2022-01-04 10:30:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641292220000|2022-01-04 10:30:20|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|9
1641292280000|2022-01-04 10:31:20|28.42|28.12|28.43|28.13|28.43|28.13|28.41|28.11|4
1641292290000|2022-01-04 10:31:30|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1641292300000|2022-01-04 10:31:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641292310000|2022-01-04 10:31:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1641292320000|2022-01-04 10:32:00|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|9
1641292330000|2022-01-04 10:32:10|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|7
1641292340000|2022-01-04 10:32:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641292350000|2022-01-04 10:32:30|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1641292360000|2022-01-04 10:32:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641292380000|2022-01-04 10:33:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641292450000|2022-01-04 10:34:10|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641292460000|2022-01-04 10:34:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641292470000|2022-01-04 10:34:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641292480000|2022-01-04 10:34:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|6
1641292500000|2022-01-04 10:35:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641292510000|2022-01-04 10:35:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641292530000|2022-01-04 10:35:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|7
1641292560000|2022-01-04 10:36:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641292570000|2022-01-04 10:36:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641292580000|2022-01-04 10:36:20|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641292600000|2022-01-04 10:36:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|5
1641292610000|2022-01-04 10:36:50|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|9
1641292620000|2022-01-04 10:37:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641292630000|2022-01-04 10:37:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641292640000|2022-01-04 10:37:20|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1641292650000|2022-01-04 10:37:30|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641292660000|2022-01-04 10:37:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|7
1641292670000|2022-01-04 10:37:50|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|9
1641292680000|2022-01-04 10:38:00|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1641292690000|2022-01-04 10:38:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641292740000|2022-01-04 10:39:00|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641292800000|2022-01-04 10:40:00|28.4|28.1|28.39|28.09|28.41|28.11|28.39|28.09|4
1641292810000|2022-01-04 10:40:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641292820000|2022-01-04 10:40:20|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641292830000|2022-01-04 10:40:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641292840000|2022-01-04 10:40:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641292850000|2022-01-04 10:40:50|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|5
1641292870000|2022-01-04 10:41:10|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641292920000|2022-01-04 10:42:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641292930000|2022-01-04 10:42:10|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1641292940000|2022-01-04 10:42:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641292960000|2022-01-04 10:42:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641292970000|2022-01-04 10:42:50|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641293000000|2022-01-04 10:43:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641293010000|2022-01-04 10:43:30|28.42|28.12|28.5|28.2|28.5|28.2|28.42|28.12|19
1641293020000|2022-01-04 10:43:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|11
1641293030000|2022-01-04 10:43:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641293040000|2022-01-04 10:44:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641293050000|2022-01-04 10:44:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641293080000|2022-01-04 10:44:40|28.48|28.18|28.49|28.19|28.49|28.19|28.47|28.17|10
1641293090000|2022-01-04 10:44:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641293100000|2022-01-04 10:45:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641293110000|2022-01-04 10:45:10|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641293130000|2022-01-04 10:45:30|28.46|28.16|28.46|28.16|28.47|28.17|28.45|28.15|13
1641293150000|2022-01-04 10:45:50|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641293160000|2022-01-04 10:46:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641293170000|2022-01-04 10:46:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641293180000|2022-01-04 10:46:20|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1641293190000|2022-01-04 10:46:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641293200000|2022-01-04 10:46:40|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|3
1641293210000|2022-01-04 10:46:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641293220000|2022-01-04 10:47:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641293240000|2022-01-04 10:47:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641293250000|2022-01-04 10:47:30|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|9
1641293260000|2022-01-04 10:47:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641293270000|2022-01-04 10:47:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1641293280000|2022-01-04 10:48:00|28.47|28.17|28.5|28.2|28.5|28.2|28.47|28.17|10
1641293290000|2022-01-04 10:48:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641293300000|2022-01-04 10:48:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641293320000|2022-01-04 10:48:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641293330000|2022-01-04 10:48:50|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|8
1641293340000|2022-01-04 10:49:00|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|11
1641293350000|2022-01-04 10:49:10|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|6
1641293360000|2022-01-04 10:49:20|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|5
1641293370000|2022-01-04 10:49:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641293380000|2022-01-04 10:49:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1641293390000|2022-01-04 10:49:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641293400000|2022-01-04 10:50:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|18
1641293420000|2022-01-04 10:50:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641293430000|2022-01-04 10:50:30|28.52|28.22|28.51|28.21|28.52|28.22|28.5|28.2|8
1641293440000|2022-01-04 10:50:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|10
1641293450000|2022-01-04 10:50:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641293460000|2022-01-04 10:51:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641293470000|2022-01-04 10:51:10|28.48|28.18|28.48|28.18|28.49|28.19|28.47|28.17|5
1641293490000|2022-01-04 10:51:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|10
1641293500000|2022-01-04 10:51:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641293550000|2022-01-04 10:52:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641293560000|2022-01-04 10:52:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641293570000|2022-01-04 10:52:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641293600000|2022-01-04 10:53:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641293610000|2022-01-04 10:53:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641293620000|2022-01-04 10:53:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|10
1641293630000|2022-01-04 10:53:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1641293640000|2022-01-04 10:54:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641293650000|2022-01-04 10:54:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641293660000|2022-01-04 10:54:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641293670000|2022-01-04 10:54:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641293680000|2022-01-04 10:54:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641293690000|2022-01-04 10:54:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|8
1641293700000|2022-01-04 10:55:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641293710000|2022-01-04 10:55:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641293720000|2022-01-04 10:55:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641293740000|2022-01-04 10:55:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641293750000|2022-01-04 10:55:50|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1641293760000|2022-01-04 10:56:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1641293770000|2022-01-04 10:56:10|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641293780000|2022-01-04 10:56:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641293800000|2022-01-04 10:56:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641293810000|2022-01-04 10:56:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641293820000|2022-01-04 10:57:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1641293830000|2022-01-04 10:57:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641293860000|2022-01-04 10:57:40|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641293890000|2022-01-04 10:58:10|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641293900000|2022-01-04 10:58:20|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|5
1641293910000|2022-01-04 10:58:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641293920000|2022-01-04 10:58:40|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|5
1641293930000|2022-01-04 10:58:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641293940000|2022-01-04 10:59:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641293960000|2022-01-04 10:59:20|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|10
1641293970000|2022-01-04 10:59:30|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1641293980000|2022-01-04 10:59:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641293990000|2022-01-04 10:59:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|11
1641294000000|2022-01-04 11:00:00|28.49|28.19|28.52|28.22|28.52|28.22|28.49|28.19|10
1641294010000|2022-01-04 11:00:10|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|7
1641294020000|2022-01-04 11:00:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641294030000|2022-01-04 11:00:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641294040000|2022-01-04 11:00:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|10
1641294050000|2022-01-04 11:00:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|6
1641294060000|2022-01-04 11:01:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641294070000|2022-01-04 11:01:10|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641294090000|2022-01-04 11:01:30|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|7
1641294110000|2022-01-04 11:01:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641294130000|2022-01-04 11:02:10|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|9
1641294140000|2022-01-04 11:02:20|28.55|28.25|28.58|28.28|28.58|28.28|28.55|28.25|13
1641294150000|2022-01-04 11:02:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641294170000|2022-01-04 11:02:50|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641294210000|2022-01-04 11:03:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|6
1641294220000|2022-01-04 11:03:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1641294230000|2022-01-04 11:03:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|7
1641294240000|2022-01-04 11:04:00|28.6|28.3|28.65|28.35|28.65|28.35|28.59|28.29|10
1641294250000|2022-01-04 11:04:10|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|3
1641294260000|2022-01-04 11:04:20|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|5
1641294270000|2022-01-04 11:04:30|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|5
1641294280000|2022-01-04 11:04:40|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|4
1641294290000|2022-01-04 11:04:50|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641294300000|2022-01-04 11:05:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641294310000|2022-01-04 11:05:10|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|5
1641294320000|2022-01-04 11:05:20|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|4
1641294330000|2022-01-04 11:05:30|28.7|28.4|28.67|28.37|28.7|28.4|28.66|28.36|12
1641294340000|2022-01-04 11:05:40|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|13
1641294350000|2022-01-04 11:05:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1641294360000|2022-01-04 11:06:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641294370000|2022-01-04 11:06:10|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641294390000|2022-01-04 11:06:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1641294400000|2022-01-04 11:06:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641294440000|2022-01-04 11:07:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641294450000|2022-01-04 11:07:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641294460000|2022-01-04 11:07:40|28.64|28.34|28.62|28.32|28.65|28.35|28.62|28.32|7
1641294470000|2022-01-04 11:07:50|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|3
1641294480000|2022-01-04 11:08:00|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|7
1641294490000|2022-01-04 11:08:10|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|7
1641294500000|2022-01-04 11:08:20|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|4
1641294520000|2022-01-04 11:08:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641294540000|2022-01-04 11:09:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641294550000|2022-01-04 11:09:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641294570000|2022-01-04 11:09:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641294580000|2022-01-04 11:09:40|28.63|28.33|28.63|28.33|28.64|28.34|28.62|28.32|7
1641294590000|2022-01-04 11:09:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641294600000|2022-01-04 11:10:00|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|5
1641294630000|2022-01-04 11:10:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641294640000|2022-01-04 11:10:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1641294660000|2022-01-04 11:11:00|28.65|28.35|28.62|28.32|28.65|28.35|28.62|28.32|8
1641294670000|2022-01-04 11:11:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641294680000|2022-01-04 11:11:20|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|5
1641294690000|2022-01-04 11:11:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641294700000|2022-01-04 11:11:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1641294720000|2022-01-04 11:12:00|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641294730000|2022-01-04 11:12:10|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|3
1641294740000|2022-01-04 11:12:20|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|9
1641294750000|2022-01-04 11:12:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641294760000|2022-01-04 11:12:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641294770000|2022-01-04 11:12:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641294800000|2022-01-04 11:13:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641294810000|2022-01-04 11:13:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641294840000|2022-01-04 11:14:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641294850000|2022-01-04 11:14:10|28.63|28.33|28.65|28.35|28.66|28.36|28.63|28.33|4
1641294860000|2022-01-04 11:14:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641294870000|2022-01-04 11:14:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641294880000|2022-01-04 11:14:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641294920000|2022-01-04 11:15:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641294990000|2022-01-04 11:16:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641295000000|2022-01-04 11:16:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641295030000|2022-01-04 11:17:10|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641295040000|2022-01-04 11:17:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641295050000|2022-01-04 11:17:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1641295070000|2022-01-04 11:17:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295080000|2022-01-04 11:18:00|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|9
1641295100000|2022-01-04 11:18:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295110000|2022-01-04 11:18:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|6
1641295130000|2022-01-04 11:18:50|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|7
1641295150000|2022-01-04 11:19:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1641295160000|2022-01-04 11:19:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641295170000|2022-01-04 11:19:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1641295180000|2022-01-04 11:19:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641295230000|2022-01-04 11:20:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295240000|2022-01-04 11:20:40|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|11
1641295250000|2022-01-04 11:20:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1641295300000|2022-01-04 11:21:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641295310000|2022-01-04 11:21:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641295360000|2022-01-04 11:22:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1641295380000|2022-01-04 11:23:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|8
1641295390000|2022-01-04 11:23:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641295420000|2022-01-04 11:23:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641295440000|2022-01-04 11:24:00|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641295450000|2022-01-04 11:24:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641295460000|2022-01-04 11:24:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295480000|2022-01-04 11:24:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641295490000|2022-01-04 11:24:50|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1641295500000|2022-01-04 11:25:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1641295510000|2022-01-04 11:25:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641295520000|2022-01-04 11:25:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1641295530000|2022-01-04 11:25:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641295540000|2022-01-04 11:25:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295550000|2022-01-04 11:25:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641295570000|2022-01-04 11:26:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1641295590000|2022-01-04 11:26:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641295600000|2022-01-04 11:26:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641295610000|2022-01-04 11:26:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641295630000|2022-01-04 11:27:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641295650000|2022-01-04 11:27:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|7
1641295660000|2022-01-04 11:27:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1641295690000|2022-01-04 11:28:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641295710000|2022-01-04 11:28:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641295720000|2022-01-04 11:28:40|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|6
1641295730000|2022-01-04 11:28:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641295740000|2022-01-04 11:29:00|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|7
1641295750000|2022-01-04 11:29:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1641295760000|2022-01-04 11:29:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641295770000|2022-01-04 11:29:30|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641295780000|2022-01-04 11:29:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641295810000|2022-01-04 11:30:10|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|13
1641295820000|2022-01-04 11:30:20|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1641295830000|2022-01-04 11:30:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641295840000|2022-01-04 11:30:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641295850000|2022-01-04 11:30:50|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1641295860000|2022-01-04 11:31:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641295870000|2022-01-04 11:31:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|10
1641295910000|2022-01-04 11:31:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641295960000|2022-01-04 11:32:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641295990000|2022-01-04 11:33:10|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|7
1641296000000|2022-01-04 11:33:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|10
1641296020000|2022-01-04 11:33:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1641296030000|2022-01-04 11:33:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|9
1641296040000|2022-01-04 11:34:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|9
1641296080000|2022-01-04 11:34:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641296090000|2022-01-04 11:34:50|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|3
1641296100000|2022-01-04 11:35:00|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641296110000|2022-01-04 11:35:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|8
1641296220000|2022-01-04 11:37:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641296230000|2022-01-04 11:37:10|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1641296280000|2022-01-04 11:38:00|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|11
1641296290000|2022-01-04 11:38:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641296320000|2022-01-04 11:38:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641296330000|2022-01-04 11:38:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641296340000|2022-01-04 11:39:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641296350000|2022-01-04 11:39:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641296360000|2022-01-04 11:39:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641296380000|2022-01-04 11:39:40|28.73|28.43|28.77|28.47|28.78|28.48|28.73|28.43|12
1641296390000|2022-01-04 11:39:50|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|6
1641296400000|2022-01-04 11:40:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641296410000|2022-01-04 11:40:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641296420000|2022-01-04 11:40:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641296430000|2022-01-04 11:40:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641296460000|2022-01-04 11:41:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641296470000|2022-01-04 11:41:10|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|3
1641296490000|2022-01-04 11:41:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641296500000|2022-01-04 11:41:40|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|11
1641296530000|2022-01-04 11:42:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1641296540000|2022-01-04 11:42:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1641296550000|2022-01-04 11:42:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641296560000|2022-01-04 11:42:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1641296570000|2022-01-04 11:42:50|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641296590000|2022-01-04 11:43:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|8
1641296600000|2022-01-04 11:43:20|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641296680000|2022-01-04 11:44:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641296720000|2022-01-04 11:45:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641296730000|2022-01-04 11:45:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|8
1641296740000|2022-01-04 11:45:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641296760000|2022-01-04 11:46:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641296770000|2022-01-04 11:46:10|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|7
1641296780000|2022-01-04 11:46:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641296800000|2022-01-04 11:46:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641296810000|2022-01-04 11:46:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641296820000|2022-01-04 11:47:00|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1641296830000|2022-01-04 11:47:10|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|5
1641296840000|2022-01-04 11:47:20|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|9
1641296850000|2022-01-04 11:47:30|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|5
1641296860000|2022-01-04 11:47:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1641296880000|2022-01-04 11:48:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641296890000|2022-01-04 11:48:10|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1641296910000|2022-01-04 11:48:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641296920000|2022-01-04 11:48:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|8
1641296930000|2022-01-04 11:48:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641296940000|2022-01-04 11:49:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|6
1641296960000|2022-01-04 11:49:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641296970000|2022-01-04 11:49:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|11
1641296980000|2022-01-04 11:49:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|4
1641297010000|2022-01-04 11:50:10|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|6
1641297020000|2022-01-04 11:50:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641297050000|2022-01-04 11:50:50|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|5
1641297060000|2022-01-04 11:51:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|10
1641297070000|2022-01-04 11:51:10|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|5
1641297080000|2022-01-04 11:51:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1641297090000|2022-01-04 11:51:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641297100000|2022-01-04 11:51:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641297110000|2022-01-04 11:51:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641297120000|2022-01-04 11:52:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641297130000|2022-01-04 11:52:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641297140000|2022-01-04 11:52:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641297150000|2022-01-04 11:52:30|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641297160000|2022-01-04 11:52:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641297170000|2022-01-04 11:52:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1641297180000|2022-01-04 11:53:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|10
1641297190000|2022-01-04 11:53:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1641297210000|2022-01-04 11:53:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641297220000|2022-01-04 11:53:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641297230000|2022-01-04 11:53:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641297250000|2022-01-04 11:54:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641297260000|2022-01-04 11:54:20|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641297270000|2022-01-04 11:54:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641297290000|2022-01-04 11:54:50|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|12
1641297300000|2022-01-04 11:55:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641297320000|2022-01-04 11:55:20|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641297350000|2022-01-04 11:55:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641297360000|2022-01-04 11:56:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641297370000|2022-01-04 11:56:10|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641297400000|2022-01-04 11:56:40|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1641297470000|2022-01-04 11:57:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641297510000|2022-01-04 11:58:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|6
1641297520000|2022-01-04 11:58:40|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|10
1641297530000|2022-01-04 11:58:50|28.81|28.51|28.78|28.48|28.81|28.51|28.78|28.48|15
1641297540000|2022-01-04 11:59:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|11
1641297580000|2022-01-04 11:59:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641297600000|2022-01-04 12:00:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1641297620000|2022-01-04 12:00:20|28.81|28.51|28.85|28.55|28.85|28.55|28.81|28.51|7
1641297630000|2022-01-04 12:00:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641297640000|2022-01-04 12:00:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641297650000|2022-01-04 12:00:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641297660000|2022-01-04 12:01:00|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|8
1641297670000|2022-01-04 12:01:10|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|13
1641297680000|2022-01-04 12:01:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1641297690000|2022-01-04 12:01:30|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|5
1641297700000|2022-01-04 12:01:40|28.8|28.5|28.81|28.51|28.82|28.52|28.8|28.5|4
1641297760000|2022-01-04 12:02:40|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1641297770000|2022-01-04 12:02:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641297780000|2022-01-04 12:03:00|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|4
1641297790000|2022-01-04 12:03:10|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|6
1641297810000|2022-01-04 12:03:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1641297820000|2022-01-04 12:03:40|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641297830000|2022-01-04 12:03:50|28.76|28.46|28.77|28.47|28.77|28.47|28.75|28.45|4
1641297840000|2022-01-04 12:04:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1641297900000|2022-01-04 12:05:00|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|11
1641297910000|2022-01-04 12:05:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1641297920000|2022-01-04 12:05:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641297930000|2022-01-04 12:05:30|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641297970000|2022-01-04 12:06:10|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|4
1641297980000|2022-01-04 12:06:20|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|4
1641297990000|2022-01-04 12:06:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641298030000|2022-01-04 12:07:10|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641298040000|2022-01-04 12:07:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|5
1641298060000|2022-01-04 12:07:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|7
1641298080000|2022-01-04 12:08:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1641298090000|2022-01-04 12:08:10|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641298120000|2022-01-04 12:08:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|5
1641298130000|2022-01-04 12:08:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641298150000|2022-01-04 12:09:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641298190000|2022-01-04 12:09:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641298200000|2022-01-04 12:10:00|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|9
1641298210000|2022-01-04 12:10:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1641298220000|2022-01-04 12:10:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641298240000|2022-01-04 12:10:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641298250000|2022-01-04 12:10:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641298310000|2022-01-04 12:11:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641298320000|2022-01-04 12:12:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641298330000|2022-01-04 12:12:10|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|12
1641298350000|2022-01-04 12:12:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1641298360000|2022-01-04 12:12:40|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|3
1641298370000|2022-01-04 12:12:50|28.7|28.4|28.69|28.39|28.71|28.41|28.68|28.38|12
1641298390000|2022-01-04 12:13:10|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1641298400000|2022-01-04 12:13:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641298410000|2022-01-04 12:13:30|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641298430000|2022-01-04 12:13:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641298480000|2022-01-04 12:14:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1641298490000|2022-01-04 12:14:50|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|6
1641298500000|2022-01-04 12:15:00|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1641298510000|2022-01-04 12:15:10|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1641298520000|2022-01-04 12:15:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1641298530000|2022-01-04 12:15:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1641298540000|2022-01-04 12:15:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641298550000|2022-01-04 12:15:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1641298560000|2022-01-04 12:16:00|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|11
1641298570000|2022-01-04 12:16:10|28.68|28.38|28.69|28.39|28.69|28.39|28.67|28.37|6
1641298590000|2022-01-04 12:16:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641298600000|2022-01-04 12:16:40|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|5
1641298630000|2022-01-04 12:17:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641298640000|2022-01-04 12:17:20|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641298650000|2022-01-04 12:17:30|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|9
1641298660000|2022-01-04 12:17:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641298670000|2022-01-04 12:17:50|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641298690000|2022-01-04 12:18:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1641298700000|2022-01-04 12:18:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641298710000|2022-01-04 12:18:30|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641298740000|2022-01-04 12:19:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|7
1641298760000|2022-01-04 12:19:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|6
1641298770000|2022-01-04 12:19:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641298810000|2022-01-04 12:20:10|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641298820000|2022-01-04 12:20:20|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1641298830000|2022-01-04 12:20:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641298840000|2022-01-04 12:20:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641298880000|2022-01-04 12:21:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641298890000|2022-01-04 12:21:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641298900000|2022-01-04 12:21:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641298910000|2022-01-04 12:21:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641298920000|2022-01-04 12:22:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641298950000|2022-01-04 12:22:30|28.67|28.37|28.66|28.36|28.68|28.38|28.66|28.36|8
1641298960000|2022-01-04 12:22:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641298970000|2022-01-04 12:22:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641298980000|2022-01-04 12:23:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641298990000|2022-01-04 12:23:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641299060000|2022-01-04 12:24:20|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|9
1641299070000|2022-01-04 12:24:30|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|8
1641299080000|2022-01-04 12:24:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|12
1641299090000|2022-01-04 12:24:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641299100000|2022-01-04 12:25:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641299110000|2022-01-04 12:25:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1641299140000|2022-01-04 12:25:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641299160000|2022-01-04 12:26:00|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1641299170000|2022-01-04 12:26:10|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1641299180000|2022-01-04 12:26:20|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641299190000|2022-01-04 12:26:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1641299200000|2022-01-04 12:26:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641299210000|2022-01-04 12:26:50|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|3
1641299220000|2022-01-04 12:27:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1641299230000|2022-01-04 12:27:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1641299240000|2022-01-04 12:27:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1641299290000|2022-01-04 12:28:10|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|7
1641299320000|2022-01-04 12:28:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|16
1641299330000|2022-01-04 12:28:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641299340000|2022-01-04 12:29:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641299380000|2022-01-04 12:29:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|11
1641299390000|2022-01-04 12:29:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1641299430000|2022-01-04 12:30:30|28.62|28.32|28.65|28.35|28.65|28.35|28.62|28.32|4
1641299440000|2022-01-04 12:30:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641299450000|2022-01-04 12:30:50|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|10
1641299460000|2022-01-04 12:31:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641299470000|2022-01-04 12:31:10|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641299480000|2022-01-04 12:31:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|8
1641299490000|2022-01-04 12:31:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|8
1641299500000|2022-01-04 12:31:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|9
1641299510000|2022-01-04 12:31:50|28.68|28.38|28.69|28.39|28.69|28.39|28.67|28.37|8
1641299520000|2022-01-04 12:32:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641299530000|2022-01-04 12:32:10|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1641299540000|2022-01-04 12:32:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1641299550000|2022-01-04 12:32:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641299560000|2022-01-04 12:32:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|6
1641299570000|2022-01-04 12:32:50|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641299580000|2022-01-04 12:33:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1641299590000|2022-01-04 12:33:10|28.66|28.36|28.65|28.35|28.67|28.37|28.64|28.34|10
1641299600000|2022-01-04 12:33:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1641299630000|2022-01-04 12:33:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641299640000|2022-01-04 12:34:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|10
1641299660000|2022-01-04 12:34:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641299670000|2022-01-04 12:34:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641299690000|2022-01-04 12:34:50|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641299710000|2022-01-04 12:35:10|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1641299720000|2022-01-04 12:35:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|8
1641299740000|2022-01-04 12:35:40|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1641299770000|2022-01-04 12:36:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641299810000|2022-01-04 12:36:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641299820000|2022-01-04 12:37:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641299840000|2022-01-04 12:37:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|10
1641299850000|2022-01-04 12:37:30|28.67|28.37|28.66|28.36|28.67|28.37|28.65|28.35|4
1641299860000|2022-01-04 12:37:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641299870000|2022-01-04 12:37:50|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1641299880000|2022-01-04 12:38:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1641299910000|2022-01-04 12:38:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641299930000|2022-01-04 12:38:50|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|2
1641299950000|2022-01-04 12:39:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641299970000|2022-01-04 12:39:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|7
1641299980000|2022-01-04 12:39:40|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|5
1641300000000|2022-01-04 12:40:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641300010000|2022-01-04 12:40:10|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641300020000|2022-01-04 12:40:20|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1641300040000|2022-01-04 12:40:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1641300060000|2022-01-04 12:41:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641300100000|2022-01-04 12:41:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641300140000|2022-01-04 12:42:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641300160000|2022-01-04 12:42:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641300180000|2022-01-04 12:43:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1641300200000|2022-01-04 12:43:20|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1641300230000|2022-01-04 12:43:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641300240000|2022-01-04 12:44:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641300280000|2022-01-04 12:44:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1641300300000|2022-01-04 12:45:00|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|5
1641300310000|2022-01-04 12:45:10|28.6|28.3|28.59|28.29|28.6|28.3|28.58|28.28|6
1641300330000|2022-01-04 12:45:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641300380000|2022-01-04 12:46:20|28.58|28.28|28.59|28.29|28.6|28.3|28.58|28.28|4
1641300390000|2022-01-04 12:46:30|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641300400000|2022-01-04 12:46:40|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|4
1641300410000|2022-01-04 12:46:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641300440000|2022-01-04 12:47:20|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1641300450000|2022-01-04 12:47:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641300460000|2022-01-04 12:47:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|9
1641300470000|2022-01-04 12:47:50|28.58|28.28|28.57|28.27|28.58|28.28|28.56|28.26|4
1641300480000|2022-01-04 12:48:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641300490000|2022-01-04 12:48:10|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|5
1641300500000|2022-01-04 12:48:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|8
1641300510000|2022-01-04 12:48:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641300520000|2022-01-04 12:48:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641300540000|2022-01-04 12:49:00|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|8
1641300560000|2022-01-04 12:49:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641300570000|2022-01-04 12:49:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641300580000|2022-01-04 12:49:40|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|5
1641300590000|2022-01-04 12:49:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641300600000|2022-01-04 12:50:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641300610000|2022-01-04 12:50:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641300640000|2022-01-04 12:50:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641300660000|2022-01-04 12:51:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|7
1641300670000|2022-01-04 12:51:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641300690000|2022-01-04 12:51:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641300710000|2022-01-04 12:51:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641300750000|2022-01-04 12:52:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641300770000|2022-01-04 12:52:50|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|3
1641300780000|2022-01-04 12:53:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1641300790000|2022-01-04 12:53:10|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641300800000|2022-01-04 12:53:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641300810000|2022-01-04 12:53:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641300820000|2022-01-04 12:53:40|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1641300830000|2022-01-04 12:53:50|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641300840000|2022-01-04 12:54:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641300850000|2022-01-04 12:54:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641300860000|2022-01-04 12:54:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|9
1641300870000|2022-01-04 12:54:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641300890000|2022-01-04 12:54:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641300900000|2022-01-04 12:55:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641300910000|2022-01-04 12:55:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641300930000|2022-01-04 12:55:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641300940000|2022-01-04 12:55:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641300950000|2022-01-04 12:55:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1641300960000|2022-01-04 12:56:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1641300970000|2022-01-04 12:56:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641300990000|2022-01-04 12:56:30|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|4
1641301000000|2022-01-04 12:56:40|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1641301050000|2022-01-04 12:57:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641301060000|2022-01-04 12:57:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641301070000|2022-01-04 12:57:50|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641301080000|2022-01-04 12:58:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641301090000|2022-01-04 12:58:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641301100000|2022-01-04 12:58:20|28.65|28.35|28.64|28.34|28.65|28.35|28.63|28.33|6
1641301110000|2022-01-04 12:58:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1641301120000|2022-01-04 12:58:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641301140000|2022-01-04 12:59:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641301150000|2022-01-04 12:59:10|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|4
1641301160000|2022-01-04 12:59:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1641301170000|2022-01-04 12:59:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641301200000|2022-01-04 13:00:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641301210000|2022-01-04 13:00:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1641301240000|2022-01-04 13:00:40|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|5
1641301260000|2022-01-04 13:01:00|28.68|28.38|28.67|28.37|28.69|28.39|28.67|28.37|6
1641301270000|2022-01-04 13:01:10|28.68|28.38|28.68|28.38|28.69|28.39|28.67|28.37|5
1641301290000|2022-01-04 13:01:30|28.69|28.39|28.68|28.38|28.69|28.39|28.67|28.37|10
1641301300000|2022-01-04 13:01:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641301310000|2022-01-04 13:01:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|8
1641301320000|2022-01-04 13:02:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641301340000|2022-01-04 13:02:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1641301350000|2022-01-04 13:02:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|10
1641301360000|2022-01-04 13:02:40|28.67|28.37|28.66|28.36|28.68|28.38|28.66|28.36|8
1641301370000|2022-01-04 13:02:50|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|12
1641301380000|2022-01-04 13:03:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641301390000|2022-01-04 13:03:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641301400000|2022-01-04 13:03:20|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|5
1641301420000|2022-01-04 13:03:40|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641301430000|2022-01-04 13:03:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641301440000|2022-01-04 13:04:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641301450000|2022-01-04 13:04:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641301460000|2022-01-04 13:04:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641301470000|2022-01-04 13:04:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641301480000|2022-01-04 13:04:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641301490000|2022-01-04 13:04:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641301500000|2022-01-04 13:05:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1641301530000|2022-01-04 13:05:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641301540000|2022-01-04 13:05:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641301550000|2022-01-04 13:05:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1641301560000|2022-01-04 13:06:00|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|9
1641301570000|2022-01-04 13:06:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641301580000|2022-01-04 13:06:20|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|6
1641301590000|2022-01-04 13:06:30|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641301600000|2022-01-04 13:06:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1641301610000|2022-01-04 13:06:50|28.62|28.32|28.61|28.31|28.63|28.33|28.61|28.31|4
1641301620000|2022-01-04 13:07:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641301630000|2022-01-04 13:07:10|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|3
1641301640000|2022-01-04 13:07:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|8
1641301650000|2022-01-04 13:07:30|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1641301660000|2022-01-04 13:07:40|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641301670000|2022-01-04 13:07:50|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641301690000|2022-01-04 13:08:10|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641301700000|2022-01-04 13:08:20|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1641301730000|2022-01-04 13:08:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1641301740000|2022-01-04 13:09:00|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|11
1641301750000|2022-01-04 13:09:10|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|8
1641301760000|2022-01-04 13:09:20|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641301770000|2022-01-04 13:09:30|28.6|28.3|28.56|28.26|28.6|28.3|28.56|28.26|11
1641301780000|2022-01-04 13:09:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641301790000|2022-01-04 13:09:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641301810000|2022-01-04 13:10:10|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641301820000|2022-01-04 13:10:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641301870000|2022-01-04 13:11:10|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641301890000|2022-01-04 13:11:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|4
1641301910000|2022-01-04 13:11:50|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641301920000|2022-01-04 13:12:00|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|4
1641301950000|2022-01-04 13:12:30|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|9
1641301960000|2022-01-04 13:12:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641301970000|2022-01-04 13:12:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641301980000|2022-01-04 13:13:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641302000000|2022-01-04 13:13:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641302010000|2022-01-04 13:13:30|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641302110000|2022-01-04 13:15:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|10
1641302120000|2022-01-04 13:15:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641302140000|2022-01-04 13:15:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641302150000|2022-01-04 13:15:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641302180000|2022-01-04 13:16:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641302200000|2022-01-04 13:16:40|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|3
1641302210000|2022-01-04 13:16:50|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|9
1641302220000|2022-01-04 13:17:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1641302230000|2022-01-04 13:17:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641302240000|2022-01-04 13:17:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1641302250000|2022-01-04 13:17:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641302260000|2022-01-04 13:17:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|10
1641302270000|2022-01-04 13:17:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641302300000|2022-01-04 13:18:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641302310000|2022-01-04 13:18:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641302320000|2022-01-04 13:18:40|28.52|28.22|28.51|28.21|28.52|28.22|28.5|28.2|10
1641302330000|2022-01-04 13:18:50|28.5|28.2|28.54|28.24|28.54|28.24|28.5|28.2|7
1641302350000|2022-01-04 13:19:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641302360000|2022-01-04 13:19:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641302380000|2022-01-04 13:19:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641302390000|2022-01-04 13:19:50|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1641302400000|2022-01-04 13:20:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|12
1641302410000|2022-01-04 13:20:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641302420000|2022-01-04 13:20:20|28.54|28.24|28.55|28.25|28.56|28.26|28.54|28.24|6
1641302430000|2022-01-04 13:20:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641302440000|2022-01-04 13:20:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1641302450000|2022-01-04 13:20:50|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|6
1641302460000|2022-01-04 13:21:00|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641302470000|2022-01-04 13:21:10|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|5
1641302480000|2022-01-04 13:21:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641302490000|2022-01-04 13:21:30|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641302500000|2022-01-04 13:21:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641302520000|2022-01-04 13:22:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1641302530000|2022-01-04 13:22:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641302540000|2022-01-04 13:22:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641302560000|2022-01-04 13:22:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|4
1641302570000|2022-01-04 13:22:50|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641302580000|2022-01-04 13:23:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641302630000|2022-01-04 13:23:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|8
1641302640000|2022-01-04 13:24:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641302650000|2022-01-04 13:24:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641302660000|2022-01-04 13:24:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641302670000|2022-01-04 13:24:30|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641302680000|2022-01-04 13:24:40|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1641302690000|2022-01-04 13:24:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|8
1641302700000|2022-01-04 13:25:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641302710000|2022-01-04 13:25:10|28.57|28.27|28.59|28.29|28.6|28.3|28.56|28.26|13
1641302720000|2022-01-04 13:25:20|28.6|28.3|28.62|28.32|28.62|28.32|28.59|28.29|5
1641302730000|2022-01-04 13:25:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641302740000|2022-01-04 13:25:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641302750000|2022-01-04 13:25:50|28.64|28.34|28.67|28.37|28.67|28.37|28.64|28.34|4
1641302760000|2022-01-04 13:26:00|28.66|28.36|28.66|28.36|28.68|28.38|28.66|28.36|9
1641302770000|2022-01-04 13:26:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1641302780000|2022-01-04 13:26:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641302790000|2022-01-04 13:26:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1641302800000|2022-01-04 13:26:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641302810000|2022-01-04 13:26:50|28.67|28.37|28.68|28.38|28.68|28.38|28.66|28.36|4
1641302840000|2022-01-04 13:27:20|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|9
1641302850000|2022-01-04 13:27:30|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1641302860000|2022-01-04 13:27:40|28.69|28.39|28.71|28.41|28.71|28.41|28.68|28.38|11
1641302870000|2022-01-04 13:27:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|17
1641302880000|2022-01-04 13:28:00|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641302890000|2022-01-04 13:28:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641302900000|2022-01-04 13:28:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1641302910000|2022-01-04 13:28:30|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|4
1641302920000|2022-01-04 13:28:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|12
1641302930000|2022-01-04 13:28:50|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1641302940000|2022-01-04 13:29:00|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1641302960000|2022-01-04 13:29:20|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641302970000|2022-01-04 13:29:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641302980000|2022-01-04 13:29:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1641302990000|2022-01-04 13:29:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641303000000|2022-01-04 13:30:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1641303030000|2022-01-04 13:30:30|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|4
1641303040000|2022-01-04 13:30:40|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641303070000|2022-01-04 13:31:10|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|11
1641303080000|2022-01-04 13:31:20|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|7
1641303090000|2022-01-04 13:31:30|28.68|28.38|28.67|28.37|28.68|28.38|28.66|28.36|8
1641303100000|2022-01-04 13:31:40|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|10
1641303110000|2022-01-04 13:31:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1641303120000|2022-01-04 13:32:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|8
1641303140000|2022-01-04 13:32:20|28.69|28.39|28.7|28.4|28.7|28.4|28.68|28.38|10
1641303150000|2022-01-04 13:32:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1641303160000|2022-01-04 13:32:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1641303170000|2022-01-04 13:32:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1641303180000|2022-01-04 13:33:00|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|17
1641303210000|2022-01-04 13:33:30|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641303220000|2022-01-04 13:33:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641303240000|2022-01-04 13:34:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641303250000|2022-01-04 13:34:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641303270000|2022-01-04 13:34:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641303300000|2022-01-04 13:35:00|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1641303320000|2022-01-04 13:35:20|28.67|28.37|28.67|28.37|28.68|28.38|28.66|28.36|7
1641303340000|2022-01-04 13:35:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641303350000|2022-01-04 13:35:50|28.68|28.38|28.69|28.39|28.7|28.4|28.68|28.38|4
1641303360000|2022-01-04 13:36:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641303370000|2022-01-04 13:36:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641303380000|2022-01-04 13:36:20|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1641303390000|2022-01-04 13:36:30|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641303400000|2022-01-04 13:36:40|28.67|28.37|28.68|28.38|28.69|28.39|28.67|28.37|6
1641303410000|2022-01-04 13:36:50|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|5
1641303440000|2022-01-04 13:37:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641303450000|2022-01-04 13:37:30|28.7|28.4|28.73|28.43|28.73|28.43|28.69|28.39|6
1641303460000|2022-01-04 13:37:40|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1641303470000|2022-01-04 13:37:50|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|5
1641303490000|2022-01-04 13:38:10|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|5
1641303500000|2022-01-04 13:38:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641303510000|2022-01-04 13:38:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|7
1641303520000|2022-01-04 13:38:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|12
1641303530000|2022-01-04 13:38:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641303550000|2022-01-04 13:39:10|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641303560000|2022-01-04 13:39:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641303570000|2022-01-04 13:39:30|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|9
1641303580000|2022-01-04 13:39:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641303590000|2022-01-04 13:39:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1641303600000|2022-01-04 13:40:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1641303610000|2022-01-04 13:40:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|9
1641303620000|2022-01-04 13:40:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|8
1641303630000|2022-01-04 13:40:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1641303640000|2022-01-04 13:40:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1641303650000|2022-01-04 13:40:50|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|7
1641303660000|2022-01-04 13:41:00|28.73|28.43|28.72|28.42|28.74|28.44|28.72|28.42|4
1641303680000|2022-01-04 13:41:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|4
1641303710000|2022-01-04 13:41:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641303730000|2022-01-04 13:42:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641303740000|2022-01-04 13:42:20|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|4
1641303760000|2022-01-04 13:42:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1641303770000|2022-01-04 13:42:50|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|5
1641303790000|2022-01-04 13:43:10|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641303800000|2022-01-04 13:43:20|28.7|28.4|28.71|28.41|28.72|28.42|28.7|28.4|4
1641303810000|2022-01-04 13:43:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|10
1641303820000|2022-01-04 13:43:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641303830000|2022-01-04 13:43:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641303840000|2022-01-04 13:44:00|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1641303850000|2022-01-04 13:44:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|9
1641303860000|2022-01-04 13:44:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641303890000|2022-01-04 13:44:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1641303900000|2022-01-04 13:45:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|9
1641303910000|2022-01-04 13:45:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641303920000|2022-01-04 13:45:20|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|12
1641303930000|2022-01-04 13:45:30|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|5
1641303940000|2022-01-04 13:45:40|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641303950000|2022-01-04 13:45:50|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641303960000|2022-01-04 13:46:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641303980000|2022-01-04 13:46:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641303990000|2022-01-04 13:46:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1641304050000|2022-01-04 13:47:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|4
1641304090000|2022-01-04 13:48:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641304100000|2022-01-04 13:48:20|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|5
1641304120000|2022-01-04 13:48:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641304160000|2022-01-04 13:49:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641304170000|2022-01-04 13:49:30|28.72|28.42|28.71|28.41|28.73|28.43|28.71|28.41|3
1641304200000|2022-01-04 13:50:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641304210000|2022-01-04 13:50:10|28.73|28.43|28.75|28.45|28.75|28.45|28.72|28.42|5
1641304220000|2022-01-04 13:50:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|8
1641304230000|2022-01-04 13:50:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|9
1641304240000|2022-01-04 13:50:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|4
1641304250000|2022-01-04 13:50:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|5
1641304340000|2022-01-04 13:52:20|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1641304350000|2022-01-04 13:52:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|13
1641304360000|2022-01-04 13:52:40|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641304370000|2022-01-04 13:52:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641304380000|2022-01-04 13:53:00|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|8
1641304390000|2022-01-04 13:53:10|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|5
1641304400000|2022-01-04 13:53:20|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641304410000|2022-01-04 13:53:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1641304420000|2022-01-04 13:53:40|28.82|28.52|28.84|28.54|28.84|28.54|28.81|28.51|11
1641304430000|2022-01-04 13:53:50|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1641304440000|2022-01-04 13:54:00|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|8
1641304450000|2022-01-04 13:54:10|28.85|28.55|28.84|28.54|28.85|28.55|28.83|28.53|8
1641304460000|2022-01-04 13:54:20|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|3
1641304470000|2022-01-04 13:54:30|28.84|28.54|28.83|28.53|28.84|28.54|28.82|28.52|10
1641304480000|2022-01-04 13:54:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641304490000|2022-01-04 13:54:50|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|4
1641304500000|2022-01-04 13:55:00|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|8
1641304510000|2022-01-04 13:55:10|28.84|28.54|28.84|28.54|28.85|28.55|28.83|28.53|9
1641304520000|2022-01-04 13:55:20|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641304530000|2022-01-04 13:55:30|28.85|28.55|28.86|28.56|28.87|28.57|28.85|28.55|6
1641304540000|2022-01-04 13:55:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641304560000|2022-01-04 13:56:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641304570000|2022-01-04 13:56:10|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|9
1641304580000|2022-01-04 13:56:20|28.84|28.54|28.81|28.51|28.84|28.54|28.81|28.51|6
1641304590000|2022-01-04 13:56:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641304600000|2022-01-04 13:56:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641304610000|2022-01-04 13:56:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641304620000|2022-01-04 13:57:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641304630000|2022-01-04 13:57:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641304640000|2022-01-04 13:57:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641304650000|2022-01-04 13:57:30|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|5
1641304670000|2022-01-04 13:57:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|16
1641304680000|2022-01-04 13:58:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641304700000|2022-01-04 13:58:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641304710000|2022-01-04 13:58:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641304730000|2022-01-04 13:58:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641304740000|2022-01-04 13:59:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1641304750000|2022-01-04 13:59:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641304760000|2022-01-04 13:59:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641304770000|2022-01-04 13:59:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641304780000|2022-01-04 13:59:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641304790000|2022-01-04 13:59:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641304800000|2022-01-04 14:00:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641304810000|2022-01-04 14:00:10|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|7
1641304820000|2022-01-04 14:00:20|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1641304830000|2022-01-04 14:00:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641304840000|2022-01-04 14:00:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641304850000|2022-01-04 14:00:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|7
1641304860000|2022-01-04 14:01:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|7
1641304870000|2022-01-04 14:01:10|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641304880000|2022-01-04 14:01:20|28.84|28.54|28.83|28.53|28.85|28.55|28.83|28.53|8
1641304890000|2022-01-04 14:01:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641304900000|2022-01-04 14:01:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641304910000|2022-01-04 14:01:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641304930000|2022-01-04 14:02:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641304940000|2022-01-04 14:02:20|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|13
1641304950000|2022-01-04 14:02:30|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|9
1641304960000|2022-01-04 14:02:40|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|6
1641304990000|2022-01-04 14:03:10|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|8
1641305000000|2022-01-04 14:03:20|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|12
1641305010000|2022-01-04 14:03:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641305030000|2022-01-04 14:03:50|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641305040000|2022-01-04 14:04:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641305070000|2022-01-04 14:04:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641305080000|2022-01-04 14:04:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641305090000|2022-01-04 14:04:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641305100000|2022-01-04 14:05:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641305110000|2022-01-04 14:05:10|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641305120000|2022-01-04 14:05:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1641305130000|2022-01-04 14:05:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641305140000|2022-01-04 14:05:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641305150000|2022-01-04 14:05:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641305160000|2022-01-04 14:06:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|6
1641305170000|2022-01-04 14:06:10|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641305180000|2022-01-04 14:06:20|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641305190000|2022-01-04 14:06:30|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1641305200000|2022-01-04 14:06:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|11
1641305210000|2022-01-04 14:06:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|8
1641305220000|2022-01-04 14:07:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1641305230000|2022-01-04 14:07:10|28.77|28.47|28.77|28.47|28.78|28.48|28.76|28.46|7
1641305240000|2022-01-04 14:07:20|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|11
1641305250000|2022-01-04 14:07:30|28.75|28.45|28.76|28.46|28.77|28.47|28.75|28.45|13
1641305260000|2022-01-04 14:07:40|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641305270000|2022-01-04 14:07:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641305280000|2022-01-04 14:08:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641305290000|2022-01-04 14:08:10|28.76|28.46|28.8|28.5|28.8|28.5|28.76|28.46|8
1641305300000|2022-01-04 14:08:20|28.79|28.49|28.82|28.52|28.82|28.52|28.79|28.49|10
1641305320000|2022-01-04 14:08:40|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|4
1641305330000|2022-01-04 14:08:50|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1641305340000|2022-01-04 14:09:00|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|7
1641305350000|2022-01-04 14:09:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641305360000|2022-01-04 14:09:20|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641305370000|2022-01-04 14:09:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641305380000|2022-01-04 14:09:40|28.8|28.5|28.81|28.51|28.82|28.52|28.8|28.5|4
1641305390000|2022-01-04 14:09:50|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|9
1641305400000|2022-01-04 14:10:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|9
1641305410000|2022-01-04 14:10:10|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|5
1641305420000|2022-01-04 14:10:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641305430000|2022-01-04 14:10:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641305440000|2022-01-04 14:10:40|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641305450000|2022-01-04 14:10:50|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|5
1641305470000|2022-01-04 14:11:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|10
1641305480000|2022-01-04 14:11:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|8
1641305490000|2022-01-04 14:11:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641305500000|2022-01-04 14:11:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641305510000|2022-01-04 14:11:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641305520000|2022-01-04 14:12:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641305530000|2022-01-04 14:12:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641305540000|2022-01-04 14:12:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641305550000|2022-01-04 14:12:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641305590000|2022-01-04 14:13:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641305600000|2022-01-04 14:13:20|28.84|28.54|28.83|28.53|28.84|28.54|28.82|28.52|6
1641305610000|2022-01-04 14:13:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641305640000|2022-01-04 14:14:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641305650000|2022-01-04 14:14:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641305660000|2022-01-04 14:14:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641305670000|2022-01-04 14:14:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641305690000|2022-01-04 14:14:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641305700000|2022-01-04 14:15:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|9
1641305710000|2022-01-04 14:15:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|8
1641305720000|2022-01-04 14:15:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641305730000|2022-01-04 14:15:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641305750000|2022-01-04 14:15:50|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641305770000|2022-01-04 14:16:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641305780000|2022-01-04 14:16:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1641305790000|2022-01-04 14:16:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641305800000|2022-01-04 14:16:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641305830000|2022-01-04 14:17:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641305840000|2022-01-04 14:17:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641305850000|2022-01-04 14:17:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641305860000|2022-01-04 14:17:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641305870000|2022-01-04 14:17:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641305880000|2022-01-04 14:18:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641305890000|2022-01-04 14:18:10|28.83|28.53|28.84|28.54|28.84|28.54|28.82|28.52|10
1641305900000|2022-01-04 14:18:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1641305910000|2022-01-04 14:18:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641305920000|2022-01-04 14:18:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641305930000|2022-01-04 14:18:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641305940000|2022-01-04 14:19:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641305950000|2022-01-04 14:19:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|9
1641305960000|2022-01-04 14:19:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641305970000|2022-01-04 14:19:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641305980000|2022-01-04 14:19:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641305990000|2022-01-04 14:19:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1641306000000|2022-01-04 14:20:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641306010000|2022-01-04 14:20:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|14
1641306030000|2022-01-04 14:20:30|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|12
1641306040000|2022-01-04 14:20:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|11
1641306050000|2022-01-04 14:20:50|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641306060000|2022-01-04 14:21:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641306110000|2022-01-04 14:21:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641306120000|2022-01-04 14:22:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641306130000|2022-01-04 14:22:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641306140000|2022-01-04 14:22:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|8
1641306160000|2022-01-04 14:22:40|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641306200000|2022-01-04 14:23:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641306210000|2022-01-04 14:23:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641306220000|2022-01-04 14:23:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641306230000|2022-01-04 14:23:50|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|9
1641306240000|2022-01-04 14:24:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|10
1641306250000|2022-01-04 14:24:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641306280000|2022-01-04 14:24:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641306290000|2022-01-04 14:24:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641306330000|2022-01-04 14:25:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641306350000|2022-01-04 14:25:50|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641306360000|2022-01-04 14:26:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641306410000|2022-01-04 14:26:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641306420000|2022-01-04 14:27:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641306470000|2022-01-04 14:27:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641306480000|2022-01-04 14:28:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641306510000|2022-01-04 14:28:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306520000|2022-01-04 14:28:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306530000|2022-01-04 14:28:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306550000|2022-01-04 14:29:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306580000|2022-01-04 14:29:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306610000|2022-01-04 14:30:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641306710000|2022-01-04 14:31:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1641306720000|2022-01-04 14:32:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1641306730000|2022-01-04 14:32:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641306800000|2022-01-04 14:33:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641306830000|2022-01-04 14:33:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306840000|2022-01-04 14:34:00|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641306850000|2022-01-04 14:34:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641306870000|2022-01-04 14:34:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641306880000|2022-01-04 14:34:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641306890000|2022-01-04 14:34:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641306910000|2022-01-04 14:35:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641306920000|2022-01-04 14:35:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|8
1641306930000|2022-01-04 14:35:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641306940000|2022-01-04 14:35:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641306950000|2022-01-04 14:35:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641307000000|2022-01-04 14:36:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641307010000|2022-01-04 14:36:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641307020000|2022-01-04 14:37:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|8
1641307040000|2022-01-04 14:37:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641307050000|2022-01-04 14:37:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641307060000|2022-01-04 14:37:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641307070000|2022-01-04 14:37:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641307080000|2022-01-04 14:38:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641307110000|2022-01-04 14:38:30|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|6
1641307120000|2022-01-04 14:38:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1641307130000|2022-01-04 14:38:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641307140000|2022-01-04 14:39:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641307150000|2022-01-04 14:39:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|10
1641307170000|2022-01-04 14:39:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|8
1641307180000|2022-01-04 14:39:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1641307190000|2022-01-04 14:39:50|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1641307200000|2022-01-04 14:40:00|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|13
1641307210000|2022-01-04 14:40:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641307220000|2022-01-04 14:40:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641307240000|2022-01-04 14:40:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1641307280000|2022-01-04 14:41:20|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641307290000|2022-01-04 14:41:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641307300000|2022-01-04 14:41:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1641307320000|2022-01-04 14:42:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641307340000|2022-01-04 14:42:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|8
1641307350000|2022-01-04 14:42:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1641307360000|2022-01-04 14:42:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1641307370000|2022-01-04 14:42:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641307390000|2022-01-04 14:43:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1641307400000|2022-01-04 14:43:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641307410000|2022-01-04 14:43:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641307420000|2022-01-04 14:43:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641307470000|2022-01-04 14:44:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641307480000|2022-01-04 14:44:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|8
1641307490000|2022-01-04 14:44:50|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|4
1641307500000|2022-01-04 14:45:00|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641307510000|2022-01-04 14:45:10|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641307520000|2022-01-04 14:45:20|28.84|28.54|28.85|28.55|28.86|28.56|28.84|28.54|12
1641307530000|2022-01-04 14:45:30|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|19
1641307540000|2022-01-04 14:45:40|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|3
1641307550000|2022-01-04 14:45:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|10
1641307560000|2022-01-04 14:46:00|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|7
1641307570000|2022-01-04 14:46:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641307580000|2022-01-04 14:46:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|6
1641307600000|2022-01-04 14:46:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641307610000|2022-01-04 14:46:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641307620000|2022-01-04 14:47:00|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|7
1641307630000|2022-01-04 14:47:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1641307650000|2022-01-04 14:47:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|11
1641307660000|2022-01-04 14:47:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1641307670000|2022-01-04 14:47:50|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|4
1641307680000|2022-01-04 14:48:00|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|11
1641307690000|2022-01-04 14:48:10|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1641307700000|2022-01-04 14:48:20|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|9
1641307710000|2022-01-04 14:48:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1641307720000|2022-01-04 14:48:40|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1641307730000|2022-01-04 14:48:50|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1641307750000|2022-01-04 14:49:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641307760000|2022-01-04 14:49:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641307770000|2022-01-04 14:49:30|28.93|28.63|28.95|28.65|28.95|28.65|28.92|28.62|5
1641307780000|2022-01-04 14:49:40|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|5
1641307790000|2022-01-04 14:49:50|28.93|28.63|28.94|28.64|28.95|28.65|28.93|28.63|8
1641307800000|2022-01-04 14:50:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|10
1641307810000|2022-01-04 14:50:10|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1641307820000|2022-01-04 14:50:20|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|3
1641307830000|2022-01-04 14:50:30|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641307840000|2022-01-04 14:50:40|28.93|28.63|28.92|28.62|28.94|28.64|28.92|28.62|6
1641307850000|2022-01-04 14:50:50|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|10
1641307860000|2022-01-04 14:51:00|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|13
1641307870000|2022-01-04 14:51:10|28.92|28.62|28.89|28.59|28.92|28.62|28.89|28.59|8
1641307880000|2022-01-04 14:51:20|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|8
1641307890000|2022-01-04 14:51:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|6
1641307900000|2022-01-04 14:51:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1641307910000|2022-01-04 14:51:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|8
1641307930000|2022-01-04 14:52:10|28.88|28.58|28.93|28.63|28.93|28.63|28.88|28.58|8
1641307940000|2022-01-04 14:52:20|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|5
1641307950000|2022-01-04 14:52:30|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|3
1641307960000|2022-01-04 14:52:40|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|3
1641307970000|2022-01-04 14:52:50|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|10
1641307980000|2022-01-04 14:53:00|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|5
1641308000000|2022-01-04 14:53:20|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1641308010000|2022-01-04 14:53:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1641308020000|2022-01-04 14:53:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|8
1641308030000|2022-01-04 14:53:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641308040000|2022-01-04 14:54:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641308050000|2022-01-04 14:54:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641308060000|2022-01-04 14:54:20|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|9
1641308070000|2022-01-04 14:54:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641308080000|2022-01-04 14:54:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641308090000|2022-01-04 14:54:50|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|3
1641308100000|2022-01-04 14:55:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641308140000|2022-01-04 14:55:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641308170000|2022-01-04 14:56:10|28.92|28.62|28.91|28.61|28.93|28.63|28.91|28.61|12
1641308180000|2022-01-04 14:56:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|8
1641308200000|2022-01-04 14:56:40|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1641308210000|2022-01-04 14:56:50|28.91|28.61|28.9|28.6|28.91|28.61|28.89|28.59|4
1641308220000|2022-01-04 14:57:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641308230000|2022-01-04 14:57:10|28.88|28.58|28.85|28.55|28.89|28.59|28.85|28.55|10
1641308240000|2022-01-04 14:57:20|28.86|28.56|28.83|28.53|28.86|28.56|28.83|28.53|9
1641308250000|2022-01-04 14:57:30|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1641308260000|2022-01-04 14:57:40|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|18
1641308270000|2022-01-04 14:57:50|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1641308280000|2022-01-04 14:58:00|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|11
1641308290000|2022-01-04 14:58:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|10
1641308300000|2022-01-04 14:58:20|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|9
1641308310000|2022-01-04 14:58:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641308330000|2022-01-04 14:58:50|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641308340000|2022-01-04 14:59:00|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641308350000|2022-01-04 14:59:10|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641308360000|2022-01-04 14:59:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641308370000|2022-01-04 14:59:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641308380000|2022-01-04 14:59:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641308400000|2022-01-04 15:00:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|9
1641308410000|2022-01-04 15:00:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1641308420000|2022-01-04 15:00:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1641308430000|2022-01-04 15:00:30|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|11
1641308440000|2022-01-04 15:00:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641308470000|2022-01-04 15:01:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|16
1641308480000|2022-01-04 15:01:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|14
1641308490000|2022-01-04 15:01:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641308510000|2022-01-04 15:01:50|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|5
1641308520000|2022-01-04 15:02:00|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641308530000|2022-01-04 15:02:10|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|9
1641308540000|2022-01-04 15:02:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|7
1641308550000|2022-01-04 15:02:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1641308560000|2022-01-04 15:02:40|28.92|28.62|28.92|28.62|28.93|28.63|28.91|28.61|7
1641308570000|2022-01-04 15:02:50|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|7
1641308590000|2022-01-04 15:03:10|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641308600000|2022-01-04 15:03:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641308610000|2022-01-04 15:03:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641308620000|2022-01-04 15:03:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|10
1641308630000|2022-01-04 15:03:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1641308640000|2022-01-04 15:04:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|7
1641308650000|2022-01-04 15:04:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641308680000|2022-01-04 15:04:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641308700000|2022-01-04 15:05:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641308710000|2022-01-04 15:05:10|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|6
1641308720000|2022-01-04 15:05:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641308730000|2022-01-04 15:05:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641308740000|2022-01-04 15:05:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|7
1641308750000|2022-01-04 15:05:50|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641308760000|2022-01-04 15:06:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641308810000|2022-01-04 15:06:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641308820000|2022-01-04 15:07:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641308830000|2022-01-04 15:07:10|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641308870000|2022-01-04 15:07:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641308910000|2022-01-04 15:08:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641308920000|2022-01-04 15:08:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641308930000|2022-01-04 15:08:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641308950000|2022-01-04 15:09:10|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1641308960000|2022-01-04 15:09:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|10
1641308970000|2022-01-04 15:09:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|6
1641308980000|2022-01-04 15:09:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641308990000|2022-01-04 15:09:50|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1641309000000|2022-01-04 15:10:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641309010000|2022-01-04 15:10:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641309020000|2022-01-04 15:10:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641309040000|2022-01-04 15:10:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641309060000|2022-01-04 15:11:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641309080000|2022-01-04 15:11:20|28.97|28.67|28.96|28.66|28.98|28.68|28.96|28.66|12
1641309090000|2022-01-04 15:11:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641309100000|2022-01-04 15:11:40|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641309110000|2022-01-04 15:11:50|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1641309120000|2022-01-04 15:12:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|8
1641309130000|2022-01-04 15:12:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641309150000|2022-01-04 15:12:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641309160000|2022-01-04 15:12:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641309170000|2022-01-04 15:12:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1641309190000|2022-01-04 15:13:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|10
1641309200000|2022-01-04 15:13:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1641309210000|2022-01-04 15:13:30|28.93|28.63|28.93|28.63|28.94|28.64|28.92|28.62|15
1641309220000|2022-01-04 15:13:40|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|14
1641309230000|2022-01-04 15:13:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|13
1641309260000|2022-01-04 15:14:20|28.93|28.63|28.95|28.65|28.96|28.66|28.93|28.63|7
1641309270000|2022-01-04 15:14:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641309280000|2022-01-04 15:14:40|28.94|28.64|28.94|28.64|28.95|28.65|28.93|28.63|7
1641309290000|2022-01-04 15:14:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641309310000|2022-01-04 15:15:10|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641309330000|2022-01-04 15:15:30|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1641309350000|2022-01-04 15:15:50|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641309360000|2022-01-04 15:16:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1641309370000|2022-01-04 15:16:10|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641309390000|2022-01-04 15:16:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1641309400000|2022-01-04 15:16:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1641309420000|2022-01-04 15:17:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641309440000|2022-01-04 15:17:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641309450000|2022-01-04 15:17:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641309490000|2022-01-04 15:18:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641309500000|2022-01-04 15:18:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641309510000|2022-01-04 15:18:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641309520000|2022-01-04 15:18:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1641309530000|2022-01-04 15:18:50|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641309540000|2022-01-04 15:19:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641309550000|2022-01-04 15:19:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641309560000|2022-01-04 15:19:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1641309570000|2022-01-04 15:19:30|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|5
1641309580000|2022-01-04 15:19:40|28.87|28.57|28.86|28.56|28.88|28.58|28.86|28.56|8
1641309600000|2022-01-04 15:20:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641309610000|2022-01-04 15:20:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641309620000|2022-01-04 15:20:20|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|3
1641309630000|2022-01-04 15:20:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641309640000|2022-01-04 15:20:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641309660000|2022-01-04 15:21:00|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641309670000|2022-01-04 15:21:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|13
1641309700000|2022-01-04 15:21:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641309720000|2022-01-04 15:22:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641309740000|2022-01-04 15:22:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1641309750000|2022-01-04 15:22:30|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1641309760000|2022-01-04 15:22:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641309780000|2022-01-04 15:23:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641309790000|2022-01-04 15:23:10|28.85|28.55|28.82|28.52|28.85|28.55|28.82|28.52|6
1641309800000|2022-01-04 15:23:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641309810000|2022-01-04 15:23:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641309820000|2022-01-04 15:23:40|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641309830000|2022-01-04 15:23:50|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641309840000|2022-01-04 15:24:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641309870000|2022-01-04 15:24:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641309890000|2022-01-04 15:24:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641309900000|2022-01-04 15:25:00|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641309910000|2022-01-04 15:25:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641309920000|2022-01-04 15:25:20|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|6
1641309930000|2022-01-04 15:25:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|10
1641309940000|2022-01-04 15:25:40|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641309950000|2022-01-04 15:25:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641309970000|2022-01-04 15:26:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641310010000|2022-01-04 15:26:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641310020000|2022-01-04 15:27:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1641310030000|2022-01-04 15:27:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641310050000|2022-01-04 15:27:30|28.83|28.53|28.81|28.51|28.84|28.54|28.81|28.51|11
1641310060000|2022-01-04 15:27:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641310080000|2022-01-04 15:28:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641310090000|2022-01-04 15:28:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641310100000|2022-01-04 15:28:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641310110000|2022-01-04 15:28:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1641310120000|2022-01-04 15:28:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641310130000|2022-01-04 15:28:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641310140000|2022-01-04 15:29:00|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|5
1641310150000|2022-01-04 15:29:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1641310170000|2022-01-04 15:29:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641310180000|2022-01-04 15:29:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641310190000|2022-01-04 15:29:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641310200000|2022-01-04 15:30:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|3
1641310210000|2022-01-04 15:30:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641310220000|2022-01-04 15:30:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641310230000|2022-01-04 15:30:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641310240000|2022-01-04 15:30:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641310250000|2022-01-04 15:30:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641310260000|2022-01-04 15:31:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641310270000|2022-01-04 15:31:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641310280000|2022-01-04 15:31:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641310290000|2022-01-04 15:31:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641310310000|2022-01-04 15:31:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|8
1641310320000|2022-01-04 15:32:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|8
1641310330000|2022-01-04 15:32:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|10
1641310340000|2022-01-04 15:32:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641310350000|2022-01-04 15:32:30|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641310360000|2022-01-04 15:32:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641310370000|2022-01-04 15:32:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641310380000|2022-01-04 15:33:00|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|3
1641310390000|2022-01-04 15:33:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641310440000|2022-01-04 15:34:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641310450000|2022-01-04 15:34:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641310510000|2022-01-04 15:35:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1641310520000|2022-01-04 15:35:20|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641310530000|2022-01-04 15:35:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641310540000|2022-01-04 15:35:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641310550000|2022-01-04 15:35:50|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641310610000|2022-01-04 15:36:50|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1641310620000|2022-01-04 15:37:00|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1641310630000|2022-01-04 15:37:10|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1641310640000|2022-01-04 15:37:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641310650000|2022-01-04 15:37:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641310660000|2022-01-04 15:37:40|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|8
1641310670000|2022-01-04 15:37:50|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|6
1641310680000|2022-01-04 15:38:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641310690000|2022-01-04 15:38:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1641310700000|2022-01-04 15:38:20|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|5
1641310710000|2022-01-04 15:38:30|28.79|28.49|28.76|28.46|28.8|28.5|28.76|28.46|6
1641310720000|2022-01-04 15:38:40|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|11
1641310730000|2022-01-04 15:38:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|14
1641310740000|2022-01-04 15:39:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641310770000|2022-01-04 15:39:30|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|5
1641310790000|2022-01-04 15:39:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641310800000|2022-01-04 15:40:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1641310810000|2022-01-04 15:40:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641310820000|2022-01-04 15:40:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641310830000|2022-01-04 15:40:30|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|10
1641310840000|2022-01-04 15:40:40|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|10
1641310850000|2022-01-04 15:40:50|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|13
1641310860000|2022-01-04 15:41:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|6
1641310880000|2022-01-04 15:41:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|5
1641310890000|2022-01-04 15:41:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641310900000|2022-01-04 15:41:40|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|17
1641310910000|2022-01-04 15:41:50|28.71|28.41|28.72|28.42|28.73|28.43|28.71|28.41|14
1641310920000|2022-01-04 15:42:00|28.73|28.43|28.75|28.45|28.76|28.46|28.73|28.43|7
1641310940000|2022-01-04 15:42:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641310970000|2022-01-04 15:42:50|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641310980000|2022-01-04 15:43:00|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641310990000|2022-01-04 15:43:10|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|4
1641311000000|2022-01-04 15:43:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641311010000|2022-01-04 15:43:30|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|5
1641311020000|2022-01-04 15:43:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|16
1641311030000|2022-01-04 15:43:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641311040000|2022-01-04 15:44:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641311050000|2022-01-04 15:44:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641311070000|2022-01-04 15:44:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1641311080000|2022-01-04 15:44:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|5
1641311100000|2022-01-04 15:45:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641311110000|2022-01-04 15:45:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641311120000|2022-01-04 15:45:20|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|8
1641311130000|2022-01-04 15:45:30|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641311140000|2022-01-04 15:45:40|28.74|28.44|28.73|28.43|28.74|28.44|28.72|28.42|6
1641311180000|2022-01-04 15:46:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641311200000|2022-01-04 15:46:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641311210000|2022-01-04 15:46:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641311230000|2022-01-04 15:47:10|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|9
1641311240000|2022-01-04 15:47:20|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|9
1641311250000|2022-01-04 15:47:30|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|6
1641311260000|2022-01-04 15:47:40|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|9
1641311280000|2022-01-04 15:48:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641311310000|2022-01-04 15:48:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641311320000|2022-01-04 15:48:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641311330000|2022-01-04 15:48:50|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641311340000|2022-01-04 15:49:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641311350000|2022-01-04 15:49:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641311360000|2022-01-04 15:49:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641311370000|2022-01-04 15:49:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1641311380000|2022-01-04 15:49:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641311390000|2022-01-04 15:49:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641311400000|2022-01-04 15:50:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1641311410000|2022-01-04 15:50:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1641311420000|2022-01-04 15:50:20|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641311440000|2022-01-04 15:50:40|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641311490000|2022-01-04 15:51:30|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|7
1641311510000|2022-01-04 15:51:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641311520000|2022-01-04 15:52:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1641311540000|2022-01-04 15:52:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|5
1641311550000|2022-01-04 15:52:30|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641311560000|2022-01-04 15:52:40|28.73|28.43|28.72|28.42|28.74|28.44|28.72|28.42|6
1641311570000|2022-01-04 15:52:50|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|8
1641311580000|2022-01-04 15:53:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1641311590000|2022-01-04 15:53:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641311600000|2022-01-04 15:53:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641311610000|2022-01-04 15:53:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641311640000|2022-01-04 15:54:00|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|7
1641311650000|2022-01-04 15:54:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641311670000|2022-01-04 15:54:30|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1641311680000|2022-01-04 15:54:40|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|21
1641311690000|2022-01-04 15:54:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1641311700000|2022-01-04 15:55:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1641311720000|2022-01-04 15:55:20|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641311730000|2022-01-04 15:55:30|28.67|28.37|28.66|28.36|28.67|28.37|28.65|28.35|8
1641311740000|2022-01-04 15:55:40|28.65|28.35|28.64|28.34|28.66|28.36|28.63|28.33|6
1641311750000|2022-01-04 15:55:50|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641311760000|2022-01-04 15:56:00|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|11
1641311770000|2022-01-04 15:56:10|28.6|28.3|28.58|28.28|28.61|28.31|28.57|28.27|7
1641311780000|2022-01-04 15:56:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641311800000|2022-01-04 15:56:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641311820000|2022-01-04 15:57:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|5
1641311830000|2022-01-04 15:57:10|28.58|28.28|28.57|28.27|28.58|28.28|28.55|28.25|12
1641311840000|2022-01-04 15:57:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641311850000|2022-01-04 15:57:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641311880000|2022-01-04 15:58:00|28.57|28.27|28.58|28.28|28.58|28.28|28.56|28.26|6
1641311890000|2022-01-04 15:58:10|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1641311900000|2022-01-04 15:58:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|13
1641311910000|2022-01-04 15:58:30|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641311920000|2022-01-04 15:58:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|8
1641311930000|2022-01-04 15:58:50|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|6
1641311940000|2022-01-04 15:59:00|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|3
1641311950000|2022-01-04 15:59:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1641311960000|2022-01-04 15:59:20|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|5
1641311970000|2022-01-04 15:59:30|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641311980000|2022-01-04 15:59:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641311990000|2022-01-04 15:59:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|14
1641312000000|2022-01-04 16:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1641312010000|2022-01-04 16:00:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641312020000|2022-01-04 16:00:20|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|5
1641312030000|2022-01-04 16:00:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641312040000|2022-01-04 16:00:40|28.54|28.24|28.53|28.23|28.55|28.25|28.53|28.23|6
1641312050000|2022-01-04 16:00:50|28.54|28.24|28.52|28.22|28.54|28.24|28.51|28.21|11
1641312060000|2022-01-04 16:01:00|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|5
1641312070000|2022-01-04 16:01:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|5
1641312080000|2022-01-04 16:01:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|8
1641312090000|2022-01-04 16:01:30|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|13
1641312100000|2022-01-04 16:01:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1641312110000|2022-01-04 16:01:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|6
1641312120000|2022-01-04 16:02:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|7
1641312130000|2022-01-04 16:02:10|28.54|28.24|28.53|28.23|28.55|28.25|28.53|28.23|6
1641312140000|2022-01-04 16:02:20|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641312150000|2022-01-04 16:02:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641312170000|2022-01-04 16:02:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641312180000|2022-01-04 16:03:00|28.52|28.22|28.51|28.21|28.52|28.22|28.5|28.2|8
1641312190000|2022-01-04 16:03:10|28.5|28.2|28.52|28.22|28.53|28.23|28.5|28.2|11
1641312200000|2022-01-04 16:03:20|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641312220000|2022-01-04 16:03:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641312230000|2022-01-04 16:03:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641312250000|2022-01-04 16:04:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641312260000|2022-01-04 16:04:20|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641312280000|2022-01-04 16:04:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641312290000|2022-01-04 16:04:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|9
1641312300000|2022-01-04 16:05:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641312310000|2022-01-04 16:05:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|8
1641312330000|2022-01-04 16:05:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641312340000|2022-01-04 16:05:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641312350000|2022-01-04 16:05:50|28.53|28.23|28.51|28.21|28.53|28.23|28.51|28.21|7
1641312390000|2022-01-04 16:06:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641312400000|2022-01-04 16:06:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641312410000|2022-01-04 16:06:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1641312430000|2022-01-04 16:07:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641312440000|2022-01-04 16:07:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641312450000|2022-01-04 16:07:30|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641312470000|2022-01-04 16:07:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641312480000|2022-01-04 16:08:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641312490000|2022-01-04 16:08:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641312500000|2022-01-04 16:08:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641312530000|2022-01-04 16:08:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641312540000|2022-01-04 16:09:00|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|7
1641312550000|2022-01-04 16:09:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|10
1641312570000|2022-01-04 16:09:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641312580000|2022-01-04 16:09:40|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641312590000|2022-01-04 16:09:50|28.57|28.27|28.54|28.24|28.57|28.27|28.54|28.24|7
1641312600000|2022-01-04 16:10:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641312610000|2022-01-04 16:10:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641312630000|2022-01-04 16:10:30|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1641312690000|2022-01-04 16:11:30|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1641312700000|2022-01-04 16:11:40|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641312710000|2022-01-04 16:11:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1641312720000|2022-01-04 16:12:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641312730000|2022-01-04 16:12:10|28.59|28.29|28.62|28.32|28.62|28.32|28.58|28.28|8
1641312740000|2022-01-04 16:12:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|9
1641312750000|2022-01-04 16:12:30|28.62|28.32|28.62|28.32|28.63|28.33|28.61|28.31|5
1641312760000|2022-01-04 16:12:40|28.63|28.33|28.63|28.33|28.64|28.34|28.62|28.32|7
1641312770000|2022-01-04 16:12:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|8
1641312780000|2022-01-04 16:13:00|28.64|28.34|28.58|28.28|28.64|28.34|28.58|28.28|17
1641312790000|2022-01-04 16:13:10|28.59|28.29|28.59|28.29|28.6|28.3|28.58|28.28|7
1641312800000|2022-01-04 16:13:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641312810000|2022-01-04 16:13:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641312820000|2022-01-04 16:13:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641312840000|2022-01-04 16:14:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641312870000|2022-01-04 16:14:30|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641312890000|2022-01-04 16:14:50|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|3
1641312900000|2022-01-04 16:15:00|28.6|28.3|28.59|28.29|28.6|28.3|28.58|28.28|10
1641312910000|2022-01-04 16:15:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1641312930000|2022-01-04 16:15:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641312940000|2022-01-04 16:15:40|28.61|28.31|28.6|28.3|28.61|28.31|28.59|28.29|6
1641312950000|2022-01-04 16:15:50|28.59|28.29|28.56|28.26|28.6|28.3|28.56|28.26|8
1641312960000|2022-01-04 16:16:00|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|5
1641312970000|2022-01-04 16:16:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1641312980000|2022-01-04 16:16:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641312990000|2022-01-04 16:16:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641313010000|2022-01-04 16:16:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641313020000|2022-01-04 16:17:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641313030000|2022-01-04 16:17:10|28.59|28.29|28.6|28.3|28.61|28.31|28.59|28.29|8
1641313040000|2022-01-04 16:17:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|8
1641313050000|2022-01-04 16:17:30|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|5
1641313060000|2022-01-04 16:17:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641313070000|2022-01-04 16:17:50|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|9
1641313090000|2022-01-04 16:18:10|28.64|28.34|28.66|28.36|28.66|28.36|28.63|28.33|5
1641313120000|2022-01-04 16:18:40|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|11
1641313130000|2022-01-04 16:18:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641313150000|2022-01-04 16:19:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1641313160000|2022-01-04 16:19:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641313170000|2022-01-04 16:19:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641313180000|2022-01-04 16:19:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1641313190000|2022-01-04 16:19:50|28.65|28.35|28.65|28.35|28.66|28.36|28.64|28.34|11
1641313200000|2022-01-04 16:20:00|28.66|28.36|28.64|28.34|28.66|28.36|28.63|28.33|7
1641313210000|2022-01-04 16:20:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1641313220000|2022-01-04 16:20:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1641313230000|2022-01-04 16:20:30|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|6
1641313240000|2022-01-04 16:20:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1641313260000|2022-01-04 16:21:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641313270000|2022-01-04 16:21:10|28.64|28.34|28.63|28.33|28.65|28.35|28.63|28.33|6
1641313280000|2022-01-04 16:21:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641313300000|2022-01-04 16:21:40|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1641313320000|2022-01-04 16:22:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641313370000|2022-01-04 16:22:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1641313380000|2022-01-04 16:23:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1641313390000|2022-01-04 16:23:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|10
1641313400000|2022-01-04 16:23:20|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1641313410000|2022-01-04 16:23:30|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1641313420000|2022-01-04 16:23:40|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|12
1641313430000|2022-01-04 16:23:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641313440000|2022-01-04 16:24:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641313450000|2022-01-04 16:24:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641313460000|2022-01-04 16:24:20|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|5
1641313500000|2022-01-04 16:25:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641313510000|2022-01-04 16:25:10|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1641313520000|2022-01-04 16:25:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641313530000|2022-01-04 16:25:30|28.61|28.31|28.6|28.3|28.61|28.31|28.59|28.29|6
1641313540000|2022-01-04 16:25:40|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|7
1641313550000|2022-01-04 16:25:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|4
1641313560000|2022-01-04 16:26:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1641313570000|2022-01-04 16:26:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641313610000|2022-01-04 16:26:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1641313620000|2022-01-04 16:27:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641313630000|2022-01-04 16:27:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1641313640000|2022-01-04 16:27:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641313650000|2022-01-04 16:27:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1641313660000|2022-01-04 16:27:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641313690000|2022-01-04 16:28:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641313700000|2022-01-04 16:28:20|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641313710000|2022-01-04 16:28:30|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641313770000|2022-01-04 16:29:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641313780000|2022-01-04 16:29:40|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|4
1641313800000|2022-01-04 16:30:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641313820000|2022-01-04 16:30:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641313830000|2022-01-04 16:30:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1641313840000|2022-01-04 16:30:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|13
1641313890000|2022-01-04 16:31:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|9
1641313900000|2022-01-04 16:31:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1641313980000|2022-01-04 16:33:00|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|3
1641313990000|2022-01-04 16:33:10|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|4
1641314000000|2022-01-04 16:33:20|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|6
1641314010000|2022-01-04 16:33:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641314020000|2022-01-04 16:33:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|10
1641314050000|2022-01-04 16:34:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|10
1641314060000|2022-01-04 16:34:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|6
1641314070000|2022-01-04 16:34:30|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1641314080000|2022-01-04 16:34:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641314090000|2022-01-04 16:34:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641314100000|2022-01-04 16:35:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1641314120000|2022-01-04 16:35:20|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|4
1641314130000|2022-01-04 16:35:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|5
1641314160000|2022-01-04 16:36:00|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1641314170000|2022-01-04 16:36:10|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641314200000|2022-01-04 16:36:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641314220000|2022-01-04 16:37:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641314230000|2022-01-04 16:37:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641314250000|2022-01-04 16:37:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1641314260000|2022-01-04 16:37:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641314270000|2022-01-04 16:37:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641314280000|2022-01-04 16:38:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641314290000|2022-01-04 16:38:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641314310000|2022-01-04 16:38:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641314320000|2022-01-04 16:38:40|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|6
1641314330000|2022-01-04 16:38:50|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|5
1641314340000|2022-01-04 16:39:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641314400000|2022-01-04 16:40:00|28.78|28.48|28.84|28.54|28.84|28.54|28.78|28.48|17
1641314430000|2022-01-04 16:40:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1641314440000|2022-01-04 16:40:40|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641314450000|2022-01-04 16:40:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641314460000|2022-01-04 16:41:00|28.83|28.53|28.83|28.53|28.84|28.54|28.82|28.52|7
1641314470000|2022-01-04 16:41:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641314480000|2022-01-04 16:41:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641314490000|2022-01-04 16:41:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641314510000|2022-01-04 16:41:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641314520000|2022-01-04 16:42:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641314530000|2022-01-04 16:42:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641314540000|2022-01-04 16:42:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641314550000|2022-01-04 16:42:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641314580000|2022-01-04 16:43:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641314590000|2022-01-04 16:43:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|8
1641314600000|2022-01-04 16:43:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641314610000|2022-01-04 16:43:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641314620000|2022-01-04 16:43:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641314630000|2022-01-04 16:43:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641314640000|2022-01-04 16:44:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641314650000|2022-01-04 16:44:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641314700000|2022-01-04 16:45:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641314710000|2022-01-04 16:45:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641314730000|2022-01-04 16:45:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1641314760000|2022-01-04 16:46:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641314770000|2022-01-04 16:46:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641314780000|2022-01-04 16:46:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641314790000|2022-01-04 16:46:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641314800000|2022-01-04 16:46:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|9
1641314810000|2022-01-04 16:46:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641314820000|2022-01-04 16:47:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1641314830000|2022-01-04 16:47:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|11
1641314840000|2022-01-04 16:47:20|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|3
1641314860000|2022-01-04 16:47:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641314870000|2022-01-04 16:47:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641314880000|2022-01-04 16:48:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641314900000|2022-01-04 16:48:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641314910000|2022-01-04 16:48:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641314960000|2022-01-04 16:49:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1641314980000|2022-01-04 16:49:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641315000000|2022-01-04 16:50:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641315030000|2022-01-04 16:50:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641315040000|2022-01-04 16:50:40|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1641315050000|2022-01-04 16:50:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641315080000|2022-01-04 16:51:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641315120000|2022-01-04 16:52:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641315130000|2022-01-04 16:52:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641315150000|2022-01-04 16:52:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641315160000|2022-01-04 16:52:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641315210000|2022-01-04 16:53:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641315220000|2022-01-04 16:53:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641315230000|2022-01-04 16:53:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1641315250000|2022-01-04 16:54:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|9
1641315270000|2022-01-04 16:54:30|28.9|28.6|28.91|28.61|28.92|28.62|28.9|28.6|10
1641315280000|2022-01-04 16:54:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|14
1641315290000|2022-01-04 16:54:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641315300000|2022-01-04 16:55:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641315310000|2022-01-04 16:55:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641315320000|2022-01-04 16:55:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641315330000|2022-01-04 16:55:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1641315350000|2022-01-04 16:55:50|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641315370000|2022-01-04 16:56:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641315380000|2022-01-04 16:56:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1641315440000|2022-01-04 16:57:20|28.92|28.62|28.88|28.58|28.93|28.63|28.88|28.58|10
1641315450000|2022-01-04 16:57:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641315470000|2022-01-04 16:57:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641315480000|2022-01-04 16:58:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641315500000|2022-01-04 16:58:20|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641315510000|2022-01-04 16:58:30|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|3
1641315520000|2022-01-04 16:58:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641315530000|2022-01-04 16:58:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641315540000|2022-01-04 16:59:00|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|5
1641315550000|2022-01-04 16:59:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641315560000|2022-01-04 16:59:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641315570000|2022-01-04 16:59:30|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641315580000|2022-01-04 16:59:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641315590000|2022-01-04 16:59:50|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1641315600000|2022-01-04 17:00:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641315610000|2022-01-04 17:00:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641315630000|2022-01-04 17:00:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1641315650000|2022-01-04 17:00:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641315660000|2022-01-04 17:01:00|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|6
1641315670000|2022-01-04 17:01:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641315680000|2022-01-04 17:01:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641315690000|2022-01-04 17:01:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641315700000|2022-01-04 17:01:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1641315710000|2022-01-04 17:01:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641315720000|2022-01-04 17:02:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1641315730000|2022-01-04 17:02:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641315740000|2022-01-04 17:02:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641315760000|2022-01-04 17:02:40|28.9|28.6|28.92|28.62|28.92|28.62|28.89|28.59|7
1641315780000|2022-01-04 17:03:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641315790000|2022-01-04 17:03:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641315800000|2022-01-04 17:03:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641315820000|2022-01-04 17:03:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641315840000|2022-01-04 17:04:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641315850000|2022-01-04 17:04:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641315860000|2022-01-04 17:04:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1641315870000|2022-01-04 17:04:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641315880000|2022-01-04 17:04:40|28.9|28.6|28.89|28.59|28.9|28.6|28.88|28.58|4
1641315890000|2022-01-04 17:04:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641315900000|2022-01-04 17:05:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641315910000|2022-01-04 17:05:10|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|5
1641315920000|2022-01-04 17:05:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641315930000|2022-01-04 17:05:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641315940000|2022-01-04 17:05:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1641315950000|2022-01-04 17:05:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1641315960000|2022-01-04 17:06:00|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|7
1641315970000|2022-01-04 17:06:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641315980000|2022-01-04 17:06:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641315990000|2022-01-04 17:06:30|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641316000000|2022-01-04 17:06:40|28.8|28.5|28.8|28.5|28.8|28.5|28.78|28.48|9
1641316010000|2022-01-04 17:06:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641316020000|2022-01-04 17:07:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641316030000|2022-01-04 17:07:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641316060000|2022-01-04 17:07:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641316090000|2022-01-04 17:08:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641316100000|2022-01-04 17:08:20|28.83|28.53|28.79|28.49|28.83|28.53|28.79|28.49|8
1641316110000|2022-01-04 17:08:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|13
1641316120000|2022-01-04 17:08:40|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1641316140000|2022-01-04 17:09:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641316150000|2022-01-04 17:09:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1641316160000|2022-01-04 17:09:20|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|15
1641316170000|2022-01-04 17:09:30|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641316180000|2022-01-04 17:09:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641316200000|2022-01-04 17:10:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641316210000|2022-01-04 17:10:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641316220000|2022-01-04 17:10:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641316230000|2022-01-04 17:10:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|11
1641316240000|2022-01-04 17:10:40|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1641316260000|2022-01-04 17:11:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1641316270000|2022-01-04 17:11:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641316280000|2022-01-04 17:11:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641316290000|2022-01-04 17:11:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641316340000|2022-01-04 17:12:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641316350000|2022-01-04 17:12:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641316360000|2022-01-04 17:12:40|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641316370000|2022-01-04 17:12:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641316410000|2022-01-04 17:13:30|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|7
1641316440000|2022-01-04 17:14:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641316450000|2022-01-04 17:14:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641316460000|2022-01-04 17:14:20|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|8
1641316490000|2022-01-04 17:14:50|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641316500000|2022-01-04 17:15:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|6
1641316510000|2022-01-04 17:15:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641316520000|2022-01-04 17:15:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641316540000|2022-01-04 17:15:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641316550000|2022-01-04 17:15:50|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|3
1641316560000|2022-01-04 17:16:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1641316600000|2022-01-04 17:16:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641316610000|2022-01-04 17:16:50|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641316620000|2022-01-04 17:17:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|10
1641316630000|2022-01-04 17:17:10|28.86|28.56|28.89|28.59|28.89|28.59|28.86|28.56|8
1641316640000|2022-01-04 17:17:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1641316650000|2022-01-04 17:17:30|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|10
1641316660000|2022-01-04 17:17:40|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|11
1641316690000|2022-01-04 17:18:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641316720000|2022-01-04 17:18:40|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641316730000|2022-01-04 17:18:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1641316740000|2022-01-04 17:19:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1641316750000|2022-01-04 17:19:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|13
1641316760000|2022-01-04 17:19:20|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|11
1641316770000|2022-01-04 17:19:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1641316780000|2022-01-04 17:19:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|9
1641316800000|2022-01-04 17:20:00|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1641316810000|2022-01-04 17:20:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641316820000|2022-01-04 17:20:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641316830000|2022-01-04 17:20:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641316850000|2022-01-04 17:20:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641316860000|2022-01-04 17:21:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641316920000|2022-01-04 17:22:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1641316930000|2022-01-04 17:22:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641316940000|2022-01-04 17:22:20|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|9
1641316960000|2022-01-04 17:22:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641316970000|2022-01-04 17:22:50|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641316980000|2022-01-04 17:23:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641316990000|2022-01-04 17:23:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641317010000|2022-01-04 17:23:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641317020000|2022-01-04 17:23:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641317030000|2022-01-04 17:23:50|28.86|28.56|28.86|28.56|28.88|28.58|28.86|28.56|3
1641317040000|2022-01-04 17:24:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|10
1641317050000|2022-01-04 17:24:10|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|13
1641317060000|2022-01-04 17:24:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641317070000|2022-01-04 17:24:30|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|3
1641317080000|2022-01-04 17:24:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641317090000|2022-01-04 17:24:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641317100000|2022-01-04 17:25:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|7
1641317110000|2022-01-04 17:25:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|6
1641317120000|2022-01-04 17:25:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1641317130000|2022-01-04 17:25:30|28.87|28.57|28.85|28.55|28.87|28.57|28.84|28.54|13
1641317140000|2022-01-04 17:25:40|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|6
1641317150000|2022-01-04 17:25:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|6
1641317170000|2022-01-04 17:26:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641317190000|2022-01-04 17:26:30|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641317200000|2022-01-04 17:26:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|12
1641317210000|2022-01-04 17:26:50|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641317220000|2022-01-04 17:27:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1641317240000|2022-01-04 17:27:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641317250000|2022-01-04 17:27:30|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|3
1641317260000|2022-01-04 17:27:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641317270000|2022-01-04 17:27:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1641317280000|2022-01-04 17:28:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641317290000|2022-01-04 17:28:10|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1641317300000|2022-01-04 17:28:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641317330000|2022-01-04 17:28:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641317350000|2022-01-04 17:29:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641317360000|2022-01-04 17:29:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641317370000|2022-01-04 17:29:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641317380000|2022-01-04 17:29:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1641317400000|2022-01-04 17:30:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1641317420000|2022-01-04 17:30:20|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641317460000|2022-01-04 17:31:00|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|3
1641317470000|2022-01-04 17:31:10|28.73|28.43|28.74|28.44|28.75|28.45|28.73|28.43|4
1641317480000|2022-01-04 17:31:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641317490000|2022-01-04 17:31:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1641317500000|2022-01-04 17:31:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1641317510000|2022-01-04 17:31:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1641317520000|2022-01-04 17:32:00|28.78|28.48|28.81|28.51|28.81|28.51|28.77|28.47|10
1641317530000|2022-01-04 17:32:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|17
1641317540000|2022-01-04 17:32:20|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1641317550000|2022-01-04 17:32:30|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|5
1641317560000|2022-01-04 17:32:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317600000|2022-01-04 17:33:20|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317620000|2022-01-04 17:33:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317630000|2022-01-04 17:33:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317640000|2022-01-04 17:34:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317650000|2022-01-04 17:34:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1641317660000|2022-01-04 17:34:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641317680000|2022-01-04 17:34:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641317690000|2022-01-04 17:34:50|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|10
1641317700000|2022-01-04 17:35:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|10
1641317720000|2022-01-04 17:35:20|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|10
1641317740000|2022-01-04 17:35:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641317750000|2022-01-04 17:35:50|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|3
1641317760000|2022-01-04 17:36:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641317770000|2022-01-04 17:36:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641317780000|2022-01-04 17:36:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|10
1641317790000|2022-01-04 17:36:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|11
1641317800000|2022-01-04 17:36:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1641317820000|2022-01-04 17:37:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641317840000|2022-01-04 17:37:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641317870000|2022-01-04 17:37:50|28.84|28.54|28.85|28.55|28.86|28.56|28.84|28.54|16
1641317880000|2022-01-04 17:38:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1641317890000|2022-01-04 17:38:10|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641317910000|2022-01-04 17:38:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1641317920000|2022-01-04 17:38:40|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641317930000|2022-01-04 17:38:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641317940000|2022-01-04 17:39:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|10
1641317950000|2022-01-04 17:39:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1641317960000|2022-01-04 17:39:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1641317970000|2022-01-04 17:39:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|7
1641317980000|2022-01-04 17:39:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|8
1641317990000|2022-01-04 17:39:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641318000000|2022-01-04 17:40:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|11
1641318010000|2022-01-04 17:40:10|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641318020000|2022-01-04 17:40:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|10
1641318030000|2022-01-04 17:40:30|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|12
1641318040000|2022-01-04 17:40:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641318050000|2022-01-04 17:40:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641318060000|2022-01-04 17:41:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641318070000|2022-01-04 17:41:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641318080000|2022-01-04 17:41:20|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641318090000|2022-01-04 17:41:30|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|5
1641318100000|2022-01-04 17:41:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|9
1641318110000|2022-01-04 17:41:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641318120000|2022-01-04 17:42:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641318140000|2022-01-04 17:42:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|6
1641318160000|2022-01-04 17:42:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641318170000|2022-01-04 17:42:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1641318210000|2022-01-04 17:43:30|28.85|28.55|28.88|28.58|28.88|28.58|28.85|28.55|6
1641318220000|2022-01-04 17:43:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641318290000|2022-01-04 17:44:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641318300000|2022-01-04 17:45:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641318310000|2022-01-04 17:45:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641318320000|2022-01-04 17:45:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641318330000|2022-01-04 17:45:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1641318340000|2022-01-04 17:45:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641318360000|2022-01-04 17:46:00|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641318370000|2022-01-04 17:46:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|10
1641318380000|2022-01-04 17:46:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641318390000|2022-01-04 17:46:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|8
1641318400000|2022-01-04 17:46:40|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641318440000|2022-01-04 17:47:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641318470000|2022-01-04 17:47:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641318480000|2022-01-04 17:48:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641318500000|2022-01-04 17:48:20|28.88|28.58|28.87|28.57|28.88|28.58|28.86|28.56|4
1641318510000|2022-01-04 17:48:30|28.86|28.56|28.86|28.56|28.87|28.57|28.85|28.55|7
1641318520000|2022-01-04 17:48:40|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1641318530000|2022-01-04 17:48:50|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|5
1641318540000|2022-01-04 17:49:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641318550000|2022-01-04 17:49:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641318570000|2022-01-04 17:49:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641318590000|2022-01-04 17:49:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641318600000|2022-01-04 17:50:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641318610000|2022-01-04 17:50:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641318640000|2022-01-04 17:50:40|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641318650000|2022-01-04 17:50:50|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1641318680000|2022-01-04 17:51:20|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|8
1641318690000|2022-01-04 17:51:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641318740000|2022-01-04 17:52:20|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|9
1641318750000|2022-01-04 17:52:30|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|12
1641318760000|2022-01-04 17:52:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641318770000|2022-01-04 17:52:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641318780000|2022-01-04 17:53:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|12
1641318790000|2022-01-04 17:53:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|5
1641318800000|2022-01-04 17:53:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641318810000|2022-01-04 17:53:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1641318820000|2022-01-04 17:53:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|8
1641318830000|2022-01-04 17:53:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641318840000|2022-01-04 17:54:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641318850000|2022-01-04 17:54:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641318860000|2022-01-04 17:54:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641318870000|2022-01-04 17:54:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1641318880000|2022-01-04 17:54:40|28.81|28.51|28.82|28.52|28.84|28.54|28.81|28.51|5
1641318900000|2022-01-04 17:55:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641318920000|2022-01-04 17:55:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641318960000|2022-01-04 17:56:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641318970000|2022-01-04 17:56:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641318980000|2022-01-04 17:56:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1641318990000|2022-01-04 17:56:30|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1641319000000|2022-01-04 17:56:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1641319020000|2022-01-04 17:57:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|8
1641319030000|2022-01-04 17:57:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1641319040000|2022-01-04 17:57:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641319050000|2022-01-04 17:57:30|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1641319060000|2022-01-04 17:57:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|9
1641319070000|2022-01-04 17:57:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641319080000|2022-01-04 17:58:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1641319090000|2022-01-04 17:58:10|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|3
1641319100000|2022-01-04 17:58:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641319110000|2022-01-04 17:58:30|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641319120000|2022-01-04 17:58:40|28.71|28.41|28.7|28.4|28.71|28.41|28.69|28.39|10
1641319130000|2022-01-04 17:58:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641319140000|2022-01-04 17:59:00|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|5
1641319150000|2022-01-04 17:59:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641319160000|2022-01-04 17:59:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641319170000|2022-01-04 17:59:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641319180000|2022-01-04 17:59:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641319200000|2022-01-04 18:00:00|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|15
1641319210000|2022-01-04 18:00:10|28.68|28.38|28.65|28.35|28.68|28.38|28.65|28.35|6
1641319220000|2022-01-04 18:00:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|6
1641319230000|2022-01-04 18:00:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1641319240000|2022-01-04 18:00:40|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|9
1641319250000|2022-01-04 18:00:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641319260000|2022-01-04 18:01:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1641319270000|2022-01-04 18:01:10|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1641319280000|2022-01-04 18:01:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641319290000|2022-01-04 18:01:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641319300000|2022-01-04 18:01:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1641319310000|2022-01-04 18:01:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1641319320000|2022-01-04 18:02:00|28.69|28.39|28.72|28.42|28.72|28.42|28.69|28.39|8
1641319330000|2022-01-04 18:02:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641319340000|2022-01-04 18:02:20|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1641319350000|2022-01-04 18:02:30|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|9
1641319360000|2022-01-04 18:02:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641319370000|2022-01-04 18:02:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1641319380000|2022-01-04 18:03:00|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|3
1641319390000|2022-01-04 18:03:10|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1641319400000|2022-01-04 18:03:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1641319410000|2022-01-04 18:03:30|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1641319420000|2022-01-04 18:03:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641319430000|2022-01-04 18:03:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641319500000|2022-01-04 18:05:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641319510000|2022-01-04 18:05:10|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|5
1641319520000|2022-01-04 18:05:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1641319530000|2022-01-04 18:05:30|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|10
1641319540000|2022-01-04 18:05:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|14
1641319570000|2022-01-04 18:06:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1641319580000|2022-01-04 18:06:20|28.75|28.45|28.78|28.48|28.78|28.48|28.75|28.45|8
1641319590000|2022-01-04 18:06:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1641319600000|2022-01-04 18:06:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641319620000|2022-01-04 18:07:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641319640000|2022-01-04 18:07:20|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|4
1641319650000|2022-01-04 18:07:30|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641319670000|2022-01-04 18:07:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641319680000|2022-01-04 18:08:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641319690000|2022-01-04 18:08:10|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|7
1641319710000|2022-01-04 18:08:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641319720000|2022-01-04 18:08:40|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|9
1641319730000|2022-01-04 18:08:50|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|5
1641319740000|2022-01-04 18:09:00|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|6
1641319760000|2022-01-04 18:09:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641319790000|2022-01-04 18:09:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641319800000|2022-01-04 18:10:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1641319820000|2022-01-04 18:10:20|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|5
1641319830000|2022-01-04 18:10:30|28.78|28.48|28.76|28.46|28.78|28.48|28.75|28.45|6
1641319840000|2022-01-04 18:10:40|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|8
1641319850000|2022-01-04 18:10:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641319900000|2022-01-04 18:11:40|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641319910000|2022-01-04 18:11:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1641319920000|2022-01-04 18:12:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641319940000|2022-01-04 18:12:20|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1641319950000|2022-01-04 18:12:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1641319960000|2022-01-04 18:12:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641320000000|2022-01-04 18:13:20|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1641320020000|2022-01-04 18:13:40|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|11
1641320030000|2022-01-04 18:13:50|28.78|28.48|28.79|28.49|28.8|28.5|28.78|28.48|4
1641320040000|2022-01-04 18:14:00|28.78|28.48|28.76|28.46|28.79|28.49|28.76|28.46|13
1641320050000|2022-01-04 18:14:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641320060000|2022-01-04 18:14:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641320070000|2022-01-04 18:14:30|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641320080000|2022-01-04 18:14:40|28.76|28.46|28.76|28.46|28.78|28.48|28.76|28.46|5
1641320090000|2022-01-04 18:14:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1641320100000|2022-01-04 18:15:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1641320120000|2022-01-04 18:15:20|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1641320140000|2022-01-04 18:15:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641320150000|2022-01-04 18:15:50|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641320160000|2022-01-04 18:16:00|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|12
1641320170000|2022-01-04 18:16:10|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641320200000|2022-01-04 18:16:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1641320210000|2022-01-04 18:16:50|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1641320220000|2022-01-04 18:17:00|28.73|28.43|28.73|28.43|28.74|28.44|28.72|28.42|13
1641320230000|2022-01-04 18:17:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|11
1641320240000|2022-01-04 18:17:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|6
1641320250000|2022-01-04 18:17:30|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|3
1641320260000|2022-01-04 18:17:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|4
1641320270000|2022-01-04 18:17:50|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|4
1641320300000|2022-01-04 18:18:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641320310000|2022-01-04 18:18:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641320330000|2022-01-04 18:18:50|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1641320340000|2022-01-04 18:19:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641320350000|2022-01-04 18:19:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1641320360000|2022-01-04 18:19:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|5
1641320420000|2022-01-04 18:20:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|6
1641320430000|2022-01-04 18:20:30|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|9
1641320440000|2022-01-04 18:20:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641320450000|2022-01-04 18:20:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|12
1641320470000|2022-01-04 18:21:10|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|5
1641320500000|2022-01-04 18:21:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1641320510000|2022-01-04 18:21:50|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1641320520000|2022-01-04 18:22:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641320530000|2022-01-04 18:22:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641320540000|2022-01-04 18:22:20|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|5
1641320560000|2022-01-04 18:22:40|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1641320570000|2022-01-04 18:22:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641320580000|2022-01-04 18:23:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1641320590000|2022-01-04 18:23:10|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|3
1641320600000|2022-01-04 18:23:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641320610000|2022-01-04 18:23:30|28.71|28.41|28.69|28.39|28.72|28.42|28.69|28.39|9
1641320630000|2022-01-04 18:23:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1641320640000|2022-01-04 18:24:00|28.7|28.4|28.67|28.37|28.7|28.4|28.67|28.37|9
1641320650000|2022-01-04 18:24:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1641320680000|2022-01-04 18:24:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1641320690000|2022-01-04 18:24:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|10
1641320700000|2022-01-04 18:25:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641320710000|2022-01-04 18:25:10|28.68|28.38|28.71|28.41|28.71|28.41|28.68|28.38|6
1641320730000|2022-01-04 18:25:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|6
1641320740000|2022-01-04 18:25:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|10
1641320750000|2022-01-04 18:25:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|7
1641320760000|2022-01-04 18:26:00|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|10
1641320770000|2022-01-04 18:26:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1641320780000|2022-01-04 18:26:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|16
1641320790000|2022-01-04 18:26:30|28.71|28.41|28.68|28.38|28.71|28.41|28.68|28.38|6
1641320800000|2022-01-04 18:26:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641320810000|2022-01-04 18:26:50|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|13
1641320820000|2022-01-04 18:27:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1641320840000|2022-01-04 18:27:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641320860000|2022-01-04 18:27:40|28.66|28.36|28.65|28.35|28.66|28.36|28.64|28.34|4
1641320870000|2022-01-04 18:27:50|28.64|28.34|28.61|28.31|28.64|28.34|28.6|28.3|10
1641320880000|2022-01-04 18:28:00|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1641320900000|2022-01-04 18:28:20|28.61|28.31|28.62|28.32|28.64|28.34|28.61|28.31|10
1641320910000|2022-01-04 18:28:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1641320920000|2022-01-04 18:28:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641320930000|2022-01-04 18:28:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641320960000|2022-01-04 18:29:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|8
1641320970000|2022-01-04 18:29:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1641320980000|2022-01-04 18:29:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641320990000|2022-01-04 18:29:50|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641321000000|2022-01-04 18:30:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|6
1641321010000|2022-01-04 18:30:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641321020000|2022-01-04 18:30:20|28.58|28.28|28.57|28.27|28.58|28.28|28.56|28.26|6
1641321030000|2022-01-04 18:30:30|28.58|28.28|28.55|28.25|28.59|28.29|28.55|28.25|10
1641321040000|2022-01-04 18:30:40|28.54|28.24|28.51|28.21|28.54|28.24|28.51|28.21|6
1641321050000|2022-01-04 18:30:50|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|13
1641321060000|2022-01-04 18:31:00|28.47|28.17|28.42|28.12|28.47|28.17|28.41|28.11|18
1641321070000|2022-01-04 18:31:10|28.41|28.11|28.45|28.15|28.45|28.15|28.41|28.11|9
1641321080000|2022-01-04 18:31:20|28.44|28.14|28.43|28.13|28.44|28.14|28.42|28.12|8
1641321090000|2022-01-04 18:31:30|28.44|28.14|28.49|28.19|28.5|28.2|28.44|28.14|12
1641321100000|2022-01-04 18:31:40|28.48|28.18|28.5|28.2|28.5|28.2|28.46|28.16|13
1641321110000|2022-01-04 18:31:50|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|5
1641321120000|2022-01-04 18:32:00|28.52|28.22|28.47|28.17|28.52|28.22|28.47|28.17|13
1641321130000|2022-01-04 18:32:10|28.48|28.18|28.47|28.17|28.48|28.18|28.45|28.15|8
1641321140000|2022-01-04 18:32:20|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|6
1641321150000|2022-01-04 18:32:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1641321160000|2022-01-04 18:32:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|12
1641321170000|2022-01-04 18:32:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641321180000|2022-01-04 18:33:00|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641321190000|2022-01-04 18:33:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641321200000|2022-01-04 18:33:20|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641321210000|2022-01-04 18:33:30|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|9
1641321220000|2022-01-04 18:33:40|28.48|28.18|28.48|28.18|28.49|28.19|28.47|28.17|9
1641321230000|2022-01-04 18:33:50|28.49|28.19|28.5|28.2|28.5|28.2|28.48|28.18|6
1641321240000|2022-01-04 18:34:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641321250000|2022-01-04 18:34:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|8
1641321260000|2022-01-04 18:34:20|28.49|28.19|28.48|28.18|28.5|28.2|28.48|28.18|6
1641321270000|2022-01-04 18:34:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641321280000|2022-01-04 18:34:40|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|11
1641321290000|2022-01-04 18:34:50|28.53|28.23|28.5|28.2|28.53|28.23|28.5|28.2|8
1641321300000|2022-01-04 18:35:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|8
1641321310000|2022-01-04 18:35:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|9
1641321320000|2022-01-04 18:35:20|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641321330000|2022-01-04 18:35:30|28.49|28.19|28.51|28.21|28.52|28.22|28.49|28.19|9
1641321340000|2022-01-04 18:35:40|28.52|28.22|28.5|28.2|28.52|28.22|28.49|28.19|5
1641321350000|2022-01-04 18:35:50|28.49|28.19|28.46|28.16|28.49|28.19|28.46|28.16|6
1641321360000|2022-01-04 18:36:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|7
1641321370000|2022-01-04 18:36:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641321380000|2022-01-04 18:36:20|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1641321390000|2022-01-04 18:36:30|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|8
1641321400000|2022-01-04 18:36:40|28.38|28.08|28.27|27.97|28.39|28.09|28.27|27.97|14
1641321410000|2022-01-04 18:36:50|28.28|27.98|28.23|27.93|28.29|27.99|28.21|27.91|16
1641321420000|2022-01-04 18:37:00|28.24|27.94|28.3|28|28.31|28.01|28.23|27.93|13
1641321430000|2022-01-04 18:37:10|28.29|27.99|28.31|28.01|28.32|28.02|28.28|27.98|13
1641321440000|2022-01-04 18:37:20|28.32|28.02|28.32|28.02|28.33|28.03|28.31|28.01|11
1641321450000|2022-01-04 18:37:30|28.33|28.03|28.33|28.03|28.34|28.04|28.32|28.02|11
1641321460000|2022-01-04 18:37:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641321470000|2022-01-04 18:37:50|28.32|28.02|28.31|28.01|28.32|28.02|28.3|28|8
1641321480000|2022-01-04 18:38:00|28.3|28|28.3|28|28.31|28.01|28.3|28|13
1641321490000|2022-01-04 18:38:10|28.29|27.99|28.3|28|28.3|28|28.29|27.99|4
1641321500000|2022-01-04 18:38:20|28.31|28.01|28.29|27.99|28.31|28.01|28.29|27.99|7
1641321510000|2022-01-04 18:38:30|28.3|28|28.3|28|28.3|28|28.3|28|1
1641321520000|2022-01-04 18:38:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|9
1641321530000|2022-01-04 18:38:50|28.32|28.02|28.34|28.04|28.34|28.04|28.32|28.02|3
1641321540000|2022-01-04 18:39:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641321560000|2022-01-04 18:39:20|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641321570000|2022-01-04 18:39:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641321580000|2022-01-04 18:39:40|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641321590000|2022-01-04 18:39:50|28.32|28.02|28.3|28|28.32|28.02|28.3|28|9
1641321600000|2022-01-04 18:40:00|28.31|28.01|28.28|27.98|28.31|28.01|28.27|27.97|10
1641321610000|2022-01-04 18:40:10|28.27|27.97|28.28|27.98|28.29|27.99|28.26|27.96|8
1641321620000|2022-01-04 18:40:20|28.29|27.99|28.28|27.98|28.29|27.99|28.27|27.97|10
1641321630000|2022-01-04 18:40:30|28.29|27.99|28.27|27.97|28.29|27.99|28.27|27.97|5
1641321640000|2022-01-04 18:40:40|28.28|27.98|28.29|27.99|28.29|27.99|28.27|27.97|10
1641321650000|2022-01-04 18:40:50|28.3|28|28.31|28.01|28.31|28.01|28.3|28|8
1641321660000|2022-01-04 18:41:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641321670000|2022-01-04 18:41:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641321690000|2022-01-04 18:41:30|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|10
1641321700000|2022-01-04 18:41:40|28.33|28.03|28.34|28.04|28.35|28.05|28.33|28.03|4
1641321710000|2022-01-04 18:41:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|12
1641321720000|2022-01-04 18:42:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641321730000|2022-01-04 18:42:10|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641321740000|2022-01-04 18:42:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641321750000|2022-01-04 18:42:30|28.35|28.05|28.38|28.08|28.38|28.08|28.35|28.05|6
1641321760000|2022-01-04 18:42:40|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|3
1641321770000|2022-01-04 18:42:50|28.4|28.1|28.41|28.11|28.41|28.11|28.39|28.09|8
1641321780000|2022-01-04 18:43:00|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1641321790000|2022-01-04 18:43:10|28.43|28.13|28.42|28.12|28.44|28.14|28.41|28.11|12
1641321800000|2022-01-04 18:43:20|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641321820000|2022-01-04 18:43:40|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641321840000|2022-01-04 18:44:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|4
1641321850000|2022-01-04 18:44:10|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1641321860000|2022-01-04 18:44:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641321870000|2022-01-04 18:44:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1641321880000|2022-01-04 18:44:40|28.4|28.1|28.39|28.09|28.41|28.11|28.38|28.08|6
1641321900000|2022-01-04 18:45:00|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1641321910000|2022-01-04 18:45:10|28.4|28.1|28.35|28.05|28.4|28.1|28.35|28.05|8
1641321920000|2022-01-04 18:45:20|28.34|28.04|28.32|28.02|28.35|28.05|28.32|28.02|15
1641321930000|2022-01-04 18:45:30|28.33|28.03|28.35|28.05|28.35|28.05|28.32|28.02|5
1641321940000|2022-01-04 18:45:40|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|6
1641321950000|2022-01-04 18:45:50|28.34|28.04|28.34|28.04|28.36|28.06|28.34|28.04|5
1641321960000|2022-01-04 18:46:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|8
1641321970000|2022-01-04 18:46:10|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|7
1641321980000|2022-01-04 18:46:20|28.32|28.02|28.31|28.01|28.32|28.02|28.3|28|8
1641321990000|2022-01-04 18:46:30|28.3|28|28.27|27.97|28.31|28.01|28.27|27.97|13
1641322000000|2022-01-04 18:46:40|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|7
1641322010000|2022-01-04 18:46:50|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|7
1641322020000|2022-01-04 18:47:00|28.26|27.96|28.26|27.96|28.27|27.97|28.25|27.95|9
1641322030000|2022-01-04 18:47:10|28.27|27.97|28.28|27.98|28.29|27.99|28.26|27.96|8
1641322040000|2022-01-04 18:47:20|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641322050000|2022-01-04 18:47:30|28.29|27.99|28.3|28|28.31|28.01|28.29|27.99|6
1641322060000|2022-01-04 18:47:40|28.29|27.99|28.26|27.96|28.3|28|28.26|27.96|10
1641322070000|2022-01-04 18:47:50|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1641322080000|2022-01-04 18:48:00|28.25|27.95|28.26|27.96|28.27|27.97|28.25|27.95|8
1641322090000|2022-01-04 18:48:10|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641322100000|2022-01-04 18:48:20|28.27|27.97|28.25|27.95|28.27|27.97|28.25|27.95|5
1641322110000|2022-01-04 18:48:30|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|9
1641322120000|2022-01-04 18:48:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641322130000|2022-01-04 18:48:50|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641322140000|2022-01-04 18:49:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|12
1641322150000|2022-01-04 18:49:10|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641322180000|2022-01-04 18:49:40|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641322190000|2022-01-04 18:49:50|28.25|27.95|28.26|27.96|28.27|27.97|28.25|27.95|6
1641322200000|2022-01-04 18:50:00|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|6
1641322210000|2022-01-04 18:50:10|28.27|27.97|28.25|27.95|28.27|27.97|28.25|27.95|11
1641322220000|2022-01-04 18:50:20|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|5
1641322230000|2022-01-04 18:50:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641322240000|2022-01-04 18:50:40|28.22|27.92|28.21|27.91|28.23|27.93|28.2|27.9|10
1641322250000|2022-01-04 18:50:50|28.2|27.9|28.22|27.92|28.22|27.92|28.19|27.89|5
1641322260000|2022-01-04 18:51:00|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|6
1641322270000|2022-01-04 18:51:10|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641322280000|2022-01-04 18:51:20|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641322290000|2022-01-04 18:51:30|28.21|27.91|28.18|27.88|28.21|27.91|28.18|27.88|6
1641322300000|2022-01-04 18:51:40|28.19|27.89|28.13|27.83|28.19|27.89|28.09|27.79|17
1641322310000|2022-01-04 18:51:50|28.14|27.84|28.19|27.89|28.19|27.89|28.13|27.83|10
1641322320000|2022-01-04 18:52:00|28.18|27.88|28.15|27.85|28.18|27.88|28.15|27.85|10
1641322330000|2022-01-04 18:52:10|28.14|27.84|28.14|27.84|28.15|27.85|28.13|27.83|9
1641322340000|2022-01-04 18:52:20|28.13|27.83|28.12|27.82|28.14|27.84|28.12|27.82|8
1641322350000|2022-01-04 18:52:30|28.11|27.81|28.1|27.8|28.12|27.82|28.1|27.8|8
1641322360000|2022-01-04 18:52:40|28.11|27.81|28.1|27.8|28.11|27.81|28.09|27.79|6
1641322370000|2022-01-04 18:52:50|28.09|27.79|28.04|27.74|28.1|27.8|28.04|27.74|15
1641322380000|2022-01-04 18:53:00|28.03|27.73|28.03|27.73|28.04|27.74|28.02|27.72|15
1641322390000|2022-01-04 18:53:10|28.02|27.72|28.08|27.78|28.09|27.79|28.02|27.72|14
1641322400000|2022-01-04 18:53:20|28.07|27.77|28.1|27.8|28.1|27.8|28.07|27.77|6
1641322410000|2022-01-04 18:53:30|28.11|27.81|28.13|27.83|28.14|27.84|28.1|27.8|15
1641322420000|2022-01-04 18:53:40|28.14|27.84|28.15|27.85|28.15|27.85|28.12|27.82|14
1641322430000|2022-01-04 18:53:50|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|5
1641322440000|2022-01-04 18:54:00|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|7
1641322450000|2022-01-04 18:54:10|28.18|27.88|28.17|27.87|28.19|27.89|28.17|27.87|5
1641322460000|2022-01-04 18:54:20|28.16|27.86|28.16|27.86|28.17|27.87|28.15|27.85|7
1641322470000|2022-01-04 18:54:30|28.15|27.85|28.14|27.84|28.16|27.86|28.14|27.84|6
1641322480000|2022-01-04 18:54:40|28.15|27.85|28.16|27.86|28.17|27.87|28.14|27.84|14
1641322490000|2022-01-04 18:54:50|28.17|27.87|28.21|27.91|28.21|27.91|28.17|27.87|9
1641322500000|2022-01-04 18:55:00|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|7
1641322510000|2022-01-04 18:55:10|28.21|27.91|28.2|27.9|28.22|27.92|28.2|27.9|6
1641322520000|2022-01-04 18:55:20|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|9
1641322530000|2022-01-04 18:55:30|28.2|27.9|28.17|27.87|28.2|27.9|28.17|27.87|4
1641322540000|2022-01-04 18:55:40|28.18|27.88|28.2|27.9|28.2|27.9|28.17|27.87|9
1641322550000|2022-01-04 18:55:50|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|10
1641322560000|2022-01-04 18:56:00|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|7
1641322570000|2022-01-04 18:56:10|28.22|27.92|28.23|27.93|28.23|27.93|28.21|27.91|8
1641322580000|2022-01-04 18:56:20|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641322590000|2022-01-04 18:56:30|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641322600000|2022-01-04 18:56:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641322610000|2022-01-04 18:56:50|28.25|27.95|28.23|27.93|28.25|27.95|28.23|27.93|3
1641322620000|2022-01-04 18:57:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641322630000|2022-01-04 18:57:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641322650000|2022-01-04 18:57:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641322660000|2022-01-04 18:57:40|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|6
1641322670000|2022-01-04 18:57:50|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|7
1641322680000|2022-01-04 18:58:00|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|7
1641322700000|2022-01-04 18:58:20|28.24|27.94|28.22|27.92|28.25|27.95|28.22|27.92|5
1641322710000|2022-01-04 18:58:30|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|5
1641322720000|2022-01-04 18:58:40|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|3
1641322750000|2022-01-04 18:59:10|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|5
1641322760000|2022-01-04 18:59:20|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|3
1641322770000|2022-01-04 18:59:30|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|6
1641322790000|2022-01-04 18:59:50|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|3
1641322800000|2022-01-04 19:00:00|28.22|27.92|28.18|27.88|28.23|27.93|28.18|27.88|7
1641322810000|2022-01-04 19:00:10|28.17|27.87|28.15|27.85|28.17|27.87|28.14|27.84|9
1641322820000|2022-01-04 19:00:20|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|3
1641322830000|2022-01-04 19:00:30|28.17|27.87|28.16|27.86|28.17|27.87|28.15|27.85|12
1641322840000|2022-01-04 19:00:40|28.17|27.87|28.13|27.83|28.17|27.87|28.13|27.83|11
1641322850000|2022-01-04 19:00:50|28.12|27.82|28.13|27.83|28.13|27.83|28.12|27.82|10
1641322860000|2022-01-04 19:01:00|28.12|27.82|28.13|27.83|28.13|27.83|28.12|27.82|2
1641322870000|2022-01-04 19:01:10|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|4
1641322890000|2022-01-04 19:01:30|28.12|27.82|28.11|27.81|28.13|27.83|28.1|27.8|10
1641322900000|2022-01-04 19:01:40|28.1|27.8|28.1|27.8|28.11|27.81|28.09|27.79|5
1641322910000|2022-01-04 19:01:50|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|7
1641322920000|2022-01-04 19:02:00|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|11
1641322930000|2022-01-04 19:02:10|28.05|27.75|28.08|27.78|28.08|27.78|28.04|27.74|9
1641322940000|2022-01-04 19:02:20|28.07|27.77|28.06|27.76|28.08|27.78|28.05|27.75|8
1641322950000|2022-01-04 19:02:30|28.07|27.77|28.08|27.78|28.08|27.78|28.06|27.76|8
1641322960000|2022-01-04 19:02:40|28.09|27.79|28.12|27.82|28.12|27.82|28.08|27.78|10
1641322970000|2022-01-04 19:02:50|28.13|27.83|28.14|27.84|28.14|27.84|28.12|27.82|6
1641322980000|2022-01-04 19:03:00|28.15|27.85|28.15|27.85|28.15|27.85|28.14|27.84|3
1641322990000|2022-01-04 19:03:10|28.16|27.86|28.18|27.88|28.19|27.89|28.16|27.86|7
1641323000000|2022-01-04 19:03:20|28.19|27.89|28.22|27.92|28.22|27.92|28.19|27.89|6
1641323010000|2022-01-04 19:03:30|28.21|27.91|28.2|27.9|28.22|27.92|28.2|27.9|8
1641323020000|2022-01-04 19:03:40|28.21|27.91|28.2|27.9|28.21|27.91|28.19|27.89|10
1641323030000|2022-01-04 19:03:50|28.19|27.89|28.17|27.87|28.2|27.9|28.16|27.86|7
1641323040000|2022-01-04 19:04:00|28.18|27.88|28.21|27.91|28.21|27.91|28.18|27.88|10
1641323050000|2022-01-04 19:04:10|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|10
1641323060000|2022-01-04 19:04:20|28.22|27.92|28.26|27.96|28.26|27.96|28.21|27.91|13
1641323070000|2022-01-04 19:04:30|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641323080000|2022-01-04 19:04:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641323090000|2022-01-04 19:04:50|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|8
1641323110000|2022-01-04 19:05:10|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641323120000|2022-01-04 19:05:20|28.27|27.97|28.33|28.03|28.33|28.03|28.26|27.96|13
1641323130000|2022-01-04 19:05:30|28.34|28.04|28.37|28.07|28.37|28.07|28.34|28.04|8
1641323140000|2022-01-04 19:05:40|28.36|28.06|28.4|28.1|28.4|28.1|28.35|28.05|20
1641323150000|2022-01-04 19:05:50|28.41|28.11|28.43|28.13|28.44|28.14|28.4|28.1|17
1641323160000|2022-01-04 19:06:00|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|7
1641323170000|2022-01-04 19:06:10|28.43|28.13|28.43|28.13|28.44|28.14|28.42|28.12|7
1641323180000|2022-01-04 19:06:20|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|13
1641323190000|2022-01-04 19:06:30|28.38|28.08|28.36|28.06|28.39|28.09|28.36|28.06|5
1641323200000|2022-01-04 19:06:40|28.37|28.07|28.34|28.04|28.38|28.08|28.34|28.04|8
1641323210000|2022-01-04 19:06:50|28.35|28.05|28.35|28.05|28.37|28.07|28.34|28.04|15
1641323220000|2022-01-04 19:07:00|28.34|28.04|28.31|28.01|28.35|28.05|28.31|28.01|6
1641323230000|2022-01-04 19:07:10|28.3|28|28.33|28.03|28.33|28.03|28.3|28|6
1641323240000|2022-01-04 19:07:20|28.34|28.04|28.38|28.08|28.38|28.08|28.34|28.04|15
1641323250000|2022-01-04 19:07:30|28.37|28.07|28.37|28.07|28.38|28.08|28.35|28.05|9
1641323260000|2022-01-04 19:07:40|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|3
1641323270000|2022-01-04 19:07:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|9
1641323280000|2022-01-04 19:08:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641323290000|2022-01-04 19:08:10|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641323300000|2022-01-04 19:08:20|28.4|28.1|28.42|28.12|28.42|28.12|28.39|28.09|5
1641323310000|2022-01-04 19:08:30|28.41|28.11|28.43|28.13|28.43|28.13|28.41|28.11|13
1641323320000|2022-01-04 19:08:40|28.44|28.14|28.43|28.13|28.44|28.14|28.42|28.12|8
1641323330000|2022-01-04 19:08:50|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|5
1641323350000|2022-01-04 19:09:10|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|10
1641323360000|2022-01-04 19:09:20|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641323370000|2022-01-04 19:09:30|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|6
1641323380000|2022-01-04 19:09:40|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|4
1641323390000|2022-01-04 19:09:50|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|8
1641323400000|2022-01-04 19:10:00|28.43|28.13|28.46|28.16|28.46|28.16|28.42|28.12|12
1641323410000|2022-01-04 19:10:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|10
1641323420000|2022-01-04 19:10:20|28.45|28.15|28.44|28.14|28.45|28.15|28.43|28.13|10
1641323430000|2022-01-04 19:10:30|28.43|28.13|28.39|28.09|28.44|28.14|28.39|28.09|9
1641323440000|2022-01-04 19:10:40|28.4|28.1|28.43|28.13|28.43|28.13|28.39|28.09|10
1641323450000|2022-01-04 19:10:50|28.42|28.12|28.43|28.13|28.44|28.14|28.42|28.12|10
1641323460000|2022-01-04 19:11:00|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641323470000|2022-01-04 19:11:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|10
1641323490000|2022-01-04 19:11:30|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641323500000|2022-01-04 19:11:40|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641323510000|2022-01-04 19:11:50|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|8
1641323520000|2022-01-04 19:12:00|28.48|28.18|28.49|28.19|28.5|28.2|28.47|28.17|6
1641323530000|2022-01-04 19:12:10|28.48|28.18|28.52|28.22|28.52|28.22|28.48|28.18|7
1641323540000|2022-01-04 19:12:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1641323550000|2022-01-04 19:12:30|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|9
1641323560000|2022-01-04 19:12:40|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|5
1641323570000|2022-01-04 19:12:50|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|15
1641323580000|2022-01-04 19:13:00|28.51|28.21|28.47|28.17|28.51|28.21|28.47|28.17|11
1641323590000|2022-01-04 19:13:10|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|3
1641323600000|2022-01-04 19:13:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641323610000|2022-01-04 19:13:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641323640000|2022-01-04 19:14:00|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|3
1641323650000|2022-01-04 19:14:10|28.47|28.17|28.47|28.17|28.48|28.18|28.46|28.16|7
1641323660000|2022-01-04 19:14:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1641323670000|2022-01-04 19:14:30|28.47|28.17|28.44|28.14|28.47|28.17|28.43|28.13|6
1641323680000|2022-01-04 19:14:40|28.45|28.15|28.46|28.16|28.47|28.17|28.44|28.14|8
1641323690000|2022-01-04 19:14:50|28.47|28.17|28.47|28.17|28.47|28.17|28.45|28.15|7
1641323700000|2022-01-04 19:15:00|28.48|28.18|28.49|28.19|28.49|28.19|28.47|28.17|6
1641323710000|2022-01-04 19:15:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641323720000|2022-01-04 19:15:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641323730000|2022-01-04 19:15:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|14
1641323740000|2022-01-04 19:15:40|28.46|28.16|28.43|28.13|28.46|28.16|28.43|28.13|12
1641323750000|2022-01-04 19:15:50|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|11
1641323760000|2022-01-04 19:16:00|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|3
1641323770000|2022-01-04 19:16:10|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|7
1641323780000|2022-01-04 19:16:20|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|9
1641323790000|2022-01-04 19:16:30|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|9
1641323800000|2022-01-04 19:16:40|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|4
1641323810000|2022-01-04 19:16:50|28.41|28.11|28.38|28.08|28.42|28.12|28.37|28.07|10
1641323820000|2022-01-04 19:17:00|28.39|28.09|28.4|28.1|28.4|28.1|28.38|28.08|4
1641323830000|2022-01-04 19:17:10|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|4
1641323850000|2022-01-04 19:17:30|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641323860000|2022-01-04 19:17:40|28.35|28.05|28.35|28.05|28.36|28.06|28.34|28.04|11
1641323870000|2022-01-04 19:17:50|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|7
1641323880000|2022-01-04 19:18:00|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|16
1641323890000|2022-01-04 19:18:10|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641323900000|2022-01-04 19:18:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641323910000|2022-01-04 19:18:30|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1641323920000|2022-01-04 19:18:40|28.41|28.11|28.42|28.12|28.43|28.13|28.41|28.11|6
1641323930000|2022-01-04 19:18:50|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1641323940000|2022-01-04 19:19:00|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|6
1641323950000|2022-01-04 19:19:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|7
1641323960000|2022-01-04 19:19:20|28.47|28.17|28.49|28.19|28.49|28.19|28.47|28.17|3
1641323970000|2022-01-04 19:19:30|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|4
1641323980000|2022-01-04 19:19:40|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|7
1641323990000|2022-01-04 19:19:50|28.49|28.19|28.51|28.21|28.51|28.21|28.48|28.18|11
1641324000000|2022-01-04 19:20:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641324010000|2022-01-04 19:20:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641324020000|2022-01-04 19:20:20|28.51|28.21|28.48|28.18|28.51|28.21|28.48|28.18|10
1641324030000|2022-01-04 19:20:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641324040000|2022-01-04 19:20:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641324050000|2022-01-04 19:20:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|9
1641324060000|2022-01-04 19:21:00|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|7
1641324070000|2022-01-04 19:21:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|6
1641324080000|2022-01-04 19:21:20|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|6
1641324090000|2022-01-04 19:21:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641324110000|2022-01-04 19:21:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1641324120000|2022-01-04 19:22:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641324130000|2022-01-04 19:22:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641324140000|2022-01-04 19:22:20|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|5
1641324150000|2022-01-04 19:22:30|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|8
1641324160000|2022-01-04 19:22:40|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|12
1641324170000|2022-01-04 19:22:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641324180000|2022-01-04 19:23:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|9
1641324190000|2022-01-04 19:23:10|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1641324200000|2022-01-04 19:23:20|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1641324220000|2022-01-04 19:23:40|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641324240000|2022-01-04 19:24:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641324250000|2022-01-04 19:24:10|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641324260000|2022-01-04 19:24:20|28.42|28.12|28.43|28.13|28.43|28.13|28.41|28.11|4
1641324270000|2022-01-04 19:24:30|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1641324300000|2022-01-04 19:25:00|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1641324310000|2022-01-04 19:25:10|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641324330000|2022-01-04 19:25:30|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641324340000|2022-01-04 19:25:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|10
1641324350000|2022-01-04 19:25:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641324360000|2022-01-04 19:26:00|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1641324370000|2022-01-04 19:26:10|28.42|28.12|28.43|28.13|28.44|28.14|28.42|28.12|7
1641324380000|2022-01-04 19:26:20|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1641324390000|2022-01-04 19:26:30|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1641324400000|2022-01-04 19:26:40|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|6
1641324410000|2022-01-04 19:26:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641324420000|2022-01-04 19:27:00|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641324430000|2022-01-04 19:27:10|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|11
1641324440000|2022-01-04 19:27:20|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641324460000|2022-01-04 19:27:40|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1641324470000|2022-01-04 19:27:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641324480000|2022-01-04 19:28:00|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|4
1641324520000|2022-01-04 19:28:40|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1641324530000|2022-01-04 19:28:50|28.38|28.08|28.38|28.08|28.39|28.09|28.37|28.07|15
1641324540000|2022-01-04 19:29:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641324550000|2022-01-04 19:29:10|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1641324560000|2022-01-04 19:29:20|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641324570000|2022-01-04 19:29:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641324580000|2022-01-04 19:29:40|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|11
1641324590000|2022-01-04 19:29:50|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|11
1641324600000|2022-01-04 19:30:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641324610000|2022-01-04 19:30:10|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|9
1641324620000|2022-01-04 19:30:20|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|10
1641324650000|2022-01-04 19:30:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641324670000|2022-01-04 19:31:10|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641324690000|2022-01-04 19:31:30|28.41|28.11|28.44|28.14|28.44|28.14|28.41|28.11|6
1641324700000|2022-01-04 19:31:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|9
1641324710000|2022-01-04 19:31:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641324720000|2022-01-04 19:32:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|9
1641324730000|2022-01-04 19:32:10|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|7
1641324740000|2022-01-04 19:32:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641324770000|2022-01-04 19:32:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641324790000|2022-01-04 19:33:10|28.44|28.14|28.47|28.17|28.47|28.17|28.44|28.14|6
1641324800000|2022-01-04 19:33:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641324810000|2022-01-04 19:33:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641324820000|2022-01-04 19:33:40|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|5
1641324830000|2022-01-04 19:33:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1641324850000|2022-01-04 19:34:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641324860000|2022-01-04 19:34:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641324870000|2022-01-04 19:34:30|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641324880000|2022-01-04 19:34:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|8
1641324890000|2022-01-04 19:34:50|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|11
1641324900000|2022-01-04 19:35:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641324910000|2022-01-04 19:35:10|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|5
1641324920000|2022-01-04 19:35:20|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|11
1641324930000|2022-01-04 19:35:30|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|3
1641324940000|2022-01-04 19:35:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641324960000|2022-01-04 19:36:00|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|3
1641324970000|2022-01-04 19:36:10|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1641324990000|2022-01-04 19:36:30|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1641325010000|2022-01-04 19:36:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641325020000|2022-01-04 19:37:00|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|7
1641325030000|2022-01-04 19:37:10|28.37|28.07|28.34|28.04|28.38|28.08|28.34|28.04|6
1641325040000|2022-01-04 19:37:20|28.33|28.03|28.31|28.01|28.34|28.04|28.31|28.01|5
1641325050000|2022-01-04 19:37:30|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641325060000|2022-01-04 19:37:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641325070000|2022-01-04 19:37:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641325080000|2022-01-04 19:38:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641325090000|2022-01-04 19:38:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641325100000|2022-01-04 19:38:20|28.3|28|28.29|27.99|28.3|28|28.28|27.98|10
1641325110000|2022-01-04 19:38:30|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|11
1641325120000|2022-01-04 19:38:40|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|6
1641325130000|2022-01-04 19:38:50|28.29|27.99|28.27|27.97|28.29|27.99|28.27|27.97|3
1641325140000|2022-01-04 19:39:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641325150000|2022-01-04 19:39:10|28.27|27.97|28.3|28|28.3|28|28.27|27.97|8
1641325160000|2022-01-04 19:39:20|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641325170000|2022-01-04 19:39:30|28.28|27.98|28.28|27.98|28.29|27.99|28.27|27.97|4
1641325180000|2022-01-04 19:39:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641325190000|2022-01-04 19:39:50|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641325200000|2022-01-04 19:40:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641325210000|2022-01-04 19:40:10|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641325220000|2022-01-04 19:40:20|28.27|27.97|28.27|27.97|28.28|27.98|28.26|27.96|11
1641325230000|2022-01-04 19:40:30|28.28|27.98|28.3|28|28.3|28|28.28|27.98|7
1641325240000|2022-01-04 19:40:40|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641325260000|2022-01-04 19:41:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641325270000|2022-01-04 19:41:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|8
1641325280000|2022-01-04 19:41:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641325290000|2022-01-04 19:41:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641325310000|2022-01-04 19:41:50|28.31|28.01|28.3|28|28.32|28.02|28.3|28|6
1641325320000|2022-01-04 19:42:00|28.31|28.01|28.3|28|28.31|28.01|28.29|27.99|8
1641325330000|2022-01-04 19:42:10|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|5
1641325340000|2022-01-04 19:42:20|28.3|28|28.27|27.97|28.3|28|28.27|27.97|8
1641325350000|2022-01-04 19:42:30|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|4
1641325360000|2022-01-04 19:42:40|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641325370000|2022-01-04 19:42:50|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|5
1641325380000|2022-01-04 19:43:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|4
1641325390000|2022-01-04 19:43:10|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|2
1641325400000|2022-01-04 19:43:20|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|11
1641325410000|2022-01-04 19:43:30|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|4
1641325420000|2022-01-04 19:43:40|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|10
1641325440000|2022-01-04 19:44:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|4
1641325450000|2022-01-04 19:44:10|28.3|28|28.29|27.99|28.3|28|28.28|27.98|8
1641325470000|2022-01-04 19:44:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641325480000|2022-01-04 19:44:40|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|13
1641325490000|2022-01-04 19:44:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|8
1641325520000|2022-01-04 19:45:20|28.3|28|28.32|28.02|28.32|28.02|28.3|28|3
1641325530000|2022-01-04 19:45:30|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641325540000|2022-01-04 19:45:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|10
1641325550000|2022-01-04 19:45:50|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|8
1641325560000|2022-01-04 19:46:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641325580000|2022-01-04 19:46:20|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|4
1641325590000|2022-01-04 19:46:30|28.32|28.02|28.3|28|28.33|28.03|28.3|28|9
1641325600000|2022-01-04 19:46:40|28.31|28.01|28.32|28.02|28.32|28.02|28.3|28|12
1641325610000|2022-01-04 19:46:50|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|9
1641325640000|2022-01-04 19:47:20|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641325650000|2022-01-04 19:47:30|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641325670000|2022-01-04 19:47:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641325680000|2022-01-04 19:48:00|28.3|28|28.3|28|28.31|28.01|28.29|27.99|7
1641325690000|2022-01-04 19:48:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641325700000|2022-01-04 19:48:20|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641325710000|2022-01-04 19:48:30|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641325720000|2022-01-04 19:48:40|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641325730000|2022-01-04 19:48:50|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641325740000|2022-01-04 19:49:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641325750000|2022-01-04 19:49:10|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|4
1641325760000|2022-01-04 19:49:20|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|6
1641325770000|2022-01-04 19:49:30|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|5
1641325780000|2022-01-04 19:49:40|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641325790000|2022-01-04 19:49:50|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641325800000|2022-01-04 19:50:00|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641325810000|2022-01-04 19:50:10|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|7
1641325820000|2022-01-04 19:50:20|28.27|27.97|28.26|27.96|28.27|27.97|28.25|27.95|8
1641325830000|2022-01-04 19:50:30|28.25|27.95|28.23|27.93|28.26|27.96|28.23|27.93|11
1641325840000|2022-01-04 19:50:40|28.22|27.92|28.21|27.91|28.23|27.93|28.21|27.91|4
1641325850000|2022-01-04 19:50:50|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|7
1641325860000|2022-01-04 19:51:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|8
1641325870000|2022-01-04 19:51:10|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1641325880000|2022-01-04 19:51:20|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641325890000|2022-01-04 19:51:30|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641325900000|2022-01-04 19:51:40|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|7
1641325920000|2022-01-04 19:52:00|28.2|27.9|28.21|27.91|28.22|27.92|28.19|27.89|8
1641325930000|2022-01-04 19:52:10|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|8
1641325940000|2022-01-04 19:52:20|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|4
1641325980000|2022-01-04 19:53:00|28.22|27.92|28.23|27.93|28.24|27.94|28.22|27.92|8
1641325990000|2022-01-04 19:53:10|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|6
1641326000000|2022-01-04 19:53:20|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|5
1641326010000|2022-01-04 19:53:30|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|4
1641326020000|2022-01-04 19:53:40|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|9
1641326030000|2022-01-04 19:53:50|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|5
1641326040000|2022-01-04 19:54:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|3
1641326050000|2022-01-04 19:54:10|28.28|27.98|28.3|28|28.3|28|28.28|27.98|5
1641326060000|2022-01-04 19:54:20|28.29|27.99|28.32|28.02|28.33|28.03|28.29|27.99|8
1641326070000|2022-01-04 19:54:30|28.31|28.01|28.32|28.02|28.33|28.03|28.31|28.01|4
1641326080000|2022-01-04 19:54:40|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641326090000|2022-01-04 19:54:50|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641326100000|2022-01-04 19:55:00|28.33|28.03|28.32|28.02|28.33|28.03|28.31|28.01|4
1641326110000|2022-01-04 19:55:10|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|9
1641326120000|2022-01-04 19:55:20|28.3|28|28.29|27.99|28.31|28.01|28.29|27.99|6
1641326140000|2022-01-04 19:55:40|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641326150000|2022-01-04 19:55:50|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641326160000|2022-01-04 19:56:00|28.27|27.97|28.28|27.98|28.28|27.98|28.26|27.96|4
1641326170000|2022-01-04 19:56:10|28.27|27.97|28.25|27.95|28.27|27.97|28.25|27.95|3
1641326180000|2022-01-04 19:56:20|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1641326190000|2022-01-04 19:56:30|28.26|27.96|28.26|27.96|28.28|27.98|28.26|27.96|7
1641326200000|2022-01-04 19:56:40|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|4
1641326210000|2022-01-04 19:56:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641326230000|2022-01-04 19:57:10|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641326240000|2022-01-04 19:57:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641326250000|2022-01-04 19:57:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641326270000|2022-01-04 19:57:50|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641326290000|2022-01-04 19:58:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641326300000|2022-01-04 19:58:20|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641326320000|2022-01-04 19:58:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641326340000|2022-01-04 19:59:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|8
1641326350000|2022-01-04 19:59:10|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|6
1641326360000|2022-01-04 19:59:20|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641326370000|2022-01-04 19:59:30|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|5
1641326400000|2022-01-04 20:00:00|28.29|27.99|28.26|27.96|28.29|27.99|28.26|27.96|4
1641326410000|2022-01-04 20:00:10|28.27|27.97|28.3|28|28.3|28|28.26|27.96|8
1641326420000|2022-01-04 20:00:20|28.31|28.01|28.37|28.07|28.37|28.07|28.31|28.01|11
1641326430000|2022-01-04 20:00:30|28.38|28.08|28.37|28.07|28.38|28.08|28.35|28.05|16
1641326440000|2022-01-04 20:00:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|7
1641326450000|2022-01-04 20:00:50|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641326460000|2022-01-04 20:01:00|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641326470000|2022-01-04 20:01:10|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641326480000|2022-01-04 20:01:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641326500000|2022-01-04 20:01:40|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|7
1641326520000|2022-01-04 20:02:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|4
1641326530000|2022-01-04 20:02:10|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|3
1641326540000|2022-01-04 20:02:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641326560000|2022-01-04 20:02:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641326570000|2022-01-04 20:02:50|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641326580000|2022-01-04 20:03:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641326590000|2022-01-04 20:03:10|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|9
1641326600000|2022-01-04 20:03:20|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|13
1641326610000|2022-01-04 20:03:30|28.3|28|28.3|28|28.3|28|28.3|28|1
1641326620000|2022-01-04 20:03:40|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641326630000|2022-01-04 20:03:50|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|9
1641326640000|2022-01-04 20:04:00|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641326650000|2022-01-04 20:04:10|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641326660000|2022-01-04 20:04:20|28.28|27.98|28.27|27.97|28.29|27.99|28.27|27.97|8
1641326670000|2022-01-04 20:04:30|28.28|27.98|28.24|27.94|28.28|27.98|28.24|27.94|8
1641326680000|2022-01-04 20:04:40|28.25|27.95|28.27|27.97|28.27|27.97|28.24|27.94|9
1641326690000|2022-01-04 20:04:50|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|7
1641326700000|2022-01-04 20:05:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641326710000|2022-01-04 20:05:10|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641326720000|2022-01-04 20:05:20|28.24|27.94|28.24|27.94|28.25|27.95|28.23|27.93|7
1641326730000|2022-01-04 20:05:30|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641326740000|2022-01-04 20:05:40|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|3
1641326750000|2022-01-04 20:05:50|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641326780000|2022-01-04 20:06:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641326800000|2022-01-04 20:06:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641326810000|2022-01-04 20:06:50|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641326820000|2022-01-04 20:07:00|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641326850000|2022-01-04 20:07:30|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|4
1641326870000|2022-01-04 20:07:50|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641326880000|2022-01-04 20:08:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641326890000|2022-01-04 20:08:10|28.29|27.99|28.31|28.01|28.31|28.01|28.29|27.99|5
1641326900000|2022-01-04 20:08:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|6
1641326910000|2022-01-04 20:08:30|28.32|28.02|28.28|27.98|28.32|28.02|28.27|27.97|7
1641326920000|2022-01-04 20:08:40|28.29|27.99|28.3|28|28.3|28|28.28|27.98|6
1641326950000|2022-01-04 20:09:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641326960000|2022-01-04 20:09:20|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641326970000|2022-01-04 20:09:30|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641327000000|2022-01-04 20:10:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641327020000|2022-01-04 20:10:20|28.31|28.01|28.37|28.07|28.37|28.07|28.3|28|9
1641327030000|2022-01-04 20:10:30|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|5
1641327040000|2022-01-04 20:10:40|28.37|28.07|28.35|28.05|28.37|28.07|28.34|28.04|8
1641327050000|2022-01-04 20:10:50|28.36|28.06|28.38|28.08|28.38|28.08|28.35|28.05|7
1641327060000|2022-01-04 20:11:00|28.37|28.07|28.37|28.07|28.39|28.09|28.37|28.07|9
1641327070000|2022-01-04 20:11:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641327080000|2022-01-04 20:11:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641327100000|2022-01-04 20:11:40|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641327120000|2022-01-04 20:12:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|7
1641327130000|2022-01-04 20:12:10|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|9
1641327140000|2022-01-04 20:12:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641327190000|2022-01-04 20:13:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641327200000|2022-01-04 20:13:20|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641327210000|2022-01-04 20:13:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641327220000|2022-01-04 20:13:40|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|7
1641327230000|2022-01-04 20:13:50|28.41|28.11|28.38|28.08|28.41|28.11|28.38|28.08|8
1641327240000|2022-01-04 20:14:00|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|9
1641327260000|2022-01-04 20:14:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641327270000|2022-01-04 20:14:30|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641327280000|2022-01-04 20:14:40|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641327300000|2022-01-04 20:15:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641327310000|2022-01-04 20:15:10|28.4|28.1|28.42|28.12|28.43|28.13|28.39|28.09|7
1641327320000|2022-01-04 20:15:20|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641327330000|2022-01-04 20:15:30|28.43|28.13|28.44|28.14|28.44|28.14|28.42|28.12|12
1641327340000|2022-01-04 20:15:40|28.43|28.13|28.46|28.16|28.46|28.16|28.43|28.13|8
1641327350000|2022-01-04 20:15:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1641327360000|2022-01-04 20:16:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641327370000|2022-01-04 20:16:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641327380000|2022-01-04 20:16:20|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|10
1641327390000|2022-01-04 20:16:30|28.44|28.14|28.44|28.14|28.45|28.15|28.43|28.13|8
1641327400000|2022-01-04 20:16:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641327410000|2022-01-04 20:16:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641327420000|2022-01-04 20:17:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641327430000|2022-01-04 20:17:10|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|5
1641327450000|2022-01-04 20:17:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1641327460000|2022-01-04 20:17:40|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|12
1641327470000|2022-01-04 20:17:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641327480000|2022-01-04 20:18:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641327490000|2022-01-04 20:18:10|28.51|28.21|28.52|28.22|28.52|28.22|28.5|28.2|14
1641327500000|2022-01-04 20:18:20|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1641327510000|2022-01-04 20:18:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641327520000|2022-01-04 20:18:40|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|3
1641327540000|2022-01-04 20:19:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641327550000|2022-01-04 20:19:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641327560000|2022-01-04 20:19:20|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1641327570000|2022-01-04 20:19:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641327580000|2022-01-04 20:19:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641327590000|2022-01-04 20:19:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641327600000|2022-01-04 20:20:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|8
1641327610000|2022-01-04 20:20:10|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641327620000|2022-01-04 20:20:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641327630000|2022-01-04 20:20:30|28.49|28.19|28.49|28.19|28.5|28.2|28.48|28.18|7
1641327640000|2022-01-04 20:20:40|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641327650000|2022-01-04 20:20:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641327680000|2022-01-04 20:21:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641327690000|2022-01-04 20:21:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641327700000|2022-01-04 20:21:40|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641327710000|2022-01-04 20:21:50|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|5
1641327730000|2022-01-04 20:22:10|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641327740000|2022-01-04 20:22:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641327750000|2022-01-04 20:22:30|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1641327760000|2022-01-04 20:22:40|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|5
1641327770000|2022-01-04 20:22:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641327780000|2022-01-04 20:23:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|5
1641327790000|2022-01-04 20:23:10|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641327800000|2022-01-04 20:23:20|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641327810000|2022-01-04 20:23:30|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641327820000|2022-01-04 20:23:40|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|7
1641327830000|2022-01-04 20:23:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641327840000|2022-01-04 20:24:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641327850000|2022-01-04 20:24:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641327880000|2022-01-04 20:24:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641327890000|2022-01-04 20:24:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641327900000|2022-01-04 20:25:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641327910000|2022-01-04 20:25:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641327920000|2022-01-04 20:25:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641327940000|2022-01-04 20:25:40|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|7
1641327960000|2022-01-04 20:26:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641327980000|2022-01-04 20:26:20|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641327990000|2022-01-04 20:26:30|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|9
1641328000000|2022-01-04 20:26:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|14
1641328070000|2022-01-04 20:27:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641328090000|2022-01-04 20:28:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641328110000|2022-01-04 20:28:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641328120000|2022-01-04 20:28:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641328130000|2022-01-04 20:28:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641328150000|2022-01-04 20:29:10|28.55|28.25|28.56|28.26|28.56|28.26|28.54|28.24|6
1641328160000|2022-01-04 20:29:20|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1641328170000|2022-01-04 20:29:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641328180000|2022-01-04 20:29:40|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1641328190000|2022-01-04 20:29:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|10
1641328200000|2022-01-04 20:30:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641328210000|2022-01-04 20:30:10|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|4
1641328220000|2022-01-04 20:30:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641328250000|2022-01-04 20:30:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|11
1641328260000|2022-01-04 20:31:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641328270000|2022-01-04 20:31:10|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641328280000|2022-01-04 20:31:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641328320000|2022-01-04 20:32:00|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|3
1641328410000|2022-01-04 20:33:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641328420000|2022-01-04 20:33:40|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641328430000|2022-01-04 20:33:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1641328440000|2022-01-04 20:34:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641328450000|2022-01-04 20:34:10|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641328460000|2022-01-04 20:34:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641328470000|2022-01-04 20:34:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641328480000|2022-01-04 20:34:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641328510000|2022-01-04 20:35:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641328530000|2022-01-04 20:35:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641328550000|2022-01-04 20:35:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|8
1641328560000|2022-01-04 20:36:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641328580000|2022-01-04 20:36:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641328620000|2022-01-04 20:37:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641328630000|2022-01-04 20:37:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|11
1641328640000|2022-01-04 20:37:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|12
1641328650000|2022-01-04 20:37:30|28.51|28.21|28.5|28.2|28.51|28.21|28.49|28.19|4
1641328660000|2022-01-04 20:37:40|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|5
1641328680000|2022-01-04 20:38:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641328690000|2022-01-04 20:38:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641328700000|2022-01-04 20:38:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|14
1641328720000|2022-01-04 20:38:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1641328730000|2022-01-04 20:38:50|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641328740000|2022-01-04 20:39:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641328750000|2022-01-04 20:39:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641328760000|2022-01-04 20:39:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641328770000|2022-01-04 20:39:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|10
1641328780000|2022-01-04 20:39:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641328790000|2022-01-04 20:39:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641328800000|2022-01-04 20:40:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641328810000|2022-01-04 20:40:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641328820000|2022-01-04 20:40:20|28.53|28.23|28.53|28.23|28.54|28.24|28.52|28.22|7
1641328830000|2022-01-04 20:40:30|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|10
1641328860000|2022-01-04 20:41:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|11
1641328870000|2022-01-04 20:41:10|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641328880000|2022-01-04 20:41:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641328900000|2022-01-04 20:41:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1641328910000|2022-01-04 20:41:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641328920000|2022-01-04 20:42:00|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641328930000|2022-01-04 20:42:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641328940000|2022-01-04 20:42:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641328950000|2022-01-04 20:42:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641328970000|2022-01-04 20:42:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1641328980000|2022-01-04 20:43:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1641329000000|2022-01-04 20:43:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641329010000|2022-01-04 20:43:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|8
1641329020000|2022-01-04 20:43:40|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641329050000|2022-01-04 20:44:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641329060000|2022-01-04 20:44:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641329070000|2022-01-04 20:44:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641329100000|2022-01-04 20:45:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641329110000|2022-01-04 20:45:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641329120000|2022-01-04 20:45:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641329130000|2022-01-04 20:45:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641329140000|2022-01-04 20:45:40|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641329150000|2022-01-04 20:45:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|6
1641329160000|2022-01-04 20:46:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641329170000|2022-01-04 20:46:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641329180000|2022-01-04 20:46:20|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641329190000|2022-01-04 20:46:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|6
1641329200000|2022-01-04 20:46:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|9
1641329210000|2022-01-04 20:46:50|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|5
1641329220000|2022-01-04 20:47:00|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641329260000|2022-01-04 20:47:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641329270000|2022-01-04 20:47:50|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641329280000|2022-01-04 20:48:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1641329290000|2022-01-04 20:48:10|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641329300000|2022-01-04 20:48:20|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|7
1641329310000|2022-01-04 20:48:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641329330000|2022-01-04 20:48:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641329340000|2022-01-04 20:49:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|13
1641329350000|2022-01-04 20:49:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|7
1641329360000|2022-01-04 20:49:20|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|5
1641329370000|2022-01-04 20:49:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641329380000|2022-01-04 20:49:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641329390000|2022-01-04 20:49:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|8
1641329410000|2022-01-04 20:50:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641329430000|2022-01-04 20:50:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1641329460000|2022-01-04 20:51:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1641329490000|2022-01-04 20:51:30|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641329510000|2022-01-04 20:51:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641329520000|2022-01-04 20:52:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641329550000|2022-01-04 20:52:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1641329590000|2022-01-04 20:53:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641329680000|2022-01-04 20:54:40|28.51|28.21|28.51|28.21|28.52|28.22|28.5|28.2|5
1641329690000|2022-01-04 20:54:50|28.5|28.2|28.49|28.19|28.51|28.21|28.49|28.19|4
1641329700000|2022-01-04 20:55:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641329710000|2022-01-04 20:55:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641329720000|2022-01-04 20:55:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|8
1641329730000|2022-01-04 20:55:30|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1641329740000|2022-01-04 20:55:40|28.45|28.15|28.43|28.13|28.46|28.16|28.43|28.13|5
1641329750000|2022-01-04 20:55:50|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1641329760000|2022-01-04 20:56:00|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|4
1641329770000|2022-01-04 20:56:10|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1641329780000|2022-01-04 20:56:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641329790000|2022-01-04 20:56:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641329810000|2022-01-04 20:56:50|28.47|28.17|28.46|28.16|28.47|28.17|28.45|28.15|4
1641329820000|2022-01-04 20:57:00|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|4
1641329840000|2022-01-04 20:57:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1641329850000|2022-01-04 20:57:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641329860000|2022-01-04 20:57:40|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641329890000|2022-01-04 20:58:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1641329900000|2022-01-04 20:58:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641329930000|2022-01-04 20:58:50|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1641329950000|2022-01-04 20:59:10|28.46|28.16|28.46|28.16|28.47|28.17|28.45|28.15|6
1641329960000|2022-01-04 20:59:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641329980000|2022-01-04 20:59:40|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641329990000|2022-01-04 20:59:50|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641330000000|2022-01-04 21:00:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|8
1641330100000|2022-01-04 21:01:40|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1641330110000|2022-01-04 21:01:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1641330120000|2022-01-04 21:02:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641330160000|2022-01-04 21:02:40|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641330170000|2022-01-04 21:02:50|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1641330180000|2022-01-04 21:03:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|10
1641330210000|2022-01-04 21:03:30|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|7
1641330220000|2022-01-04 21:03:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641330230000|2022-01-04 21:03:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641330240000|2022-01-04 21:04:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641330250000|2022-01-04 21:04:10|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|7
1641330260000|2022-01-04 21:04:20|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|7
1641330280000|2022-01-04 21:04:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641330290000|2022-01-04 21:04:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641330330000|2022-01-04 21:05:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641330370000|2022-01-04 21:06:10|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641330380000|2022-01-04 21:06:20|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|6
1641330410000|2022-01-04 21:06:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641330420000|2022-01-04 21:07:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641330430000|2022-01-04 21:07:10|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641330460000|2022-01-04 21:07:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1641330470000|2022-01-04 21:07:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641330510000|2022-01-04 21:08:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641330520000|2022-01-04 21:08:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1641330530000|2022-01-04 21:08:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|11
1641330550000|2022-01-04 21:09:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641330560000|2022-01-04 21:09:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1641330580000|2022-01-04 21:09:40|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|3
1641330590000|2022-01-04 21:09:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641330600000|2022-01-04 21:10:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641330610000|2022-01-04 21:10:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|10
1641330620000|2022-01-04 21:10:20|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|6
1641330630000|2022-01-04 21:10:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1641330650000|2022-01-04 21:10:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641330660000|2022-01-04 21:11:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|6
1641330670000|2022-01-04 21:11:10|28.41|28.11|28.45|28.15|28.45|28.15|28.41|28.11|9
1641330680000|2022-01-04 21:11:20|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641330690000|2022-01-04 21:11:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641330700000|2022-01-04 21:11:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641330710000|2022-01-04 21:11:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641330730000|2022-01-04 21:12:10|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641330740000|2022-01-04 21:12:20|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1641330750000|2022-01-04 21:12:30|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641330780000|2022-01-04 21:13:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641330820000|2022-01-04 21:13:40|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1641330830000|2022-01-04 21:13:50|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|3
1641330840000|2022-01-04 21:14:00|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|7
1641330850000|2022-01-04 21:14:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641330860000|2022-01-04 21:14:20|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641330870000|2022-01-04 21:14:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641330880000|2022-01-04 21:14:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641330890000|2022-01-04 21:14:50|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|7
1641330900000|2022-01-04 21:15:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641330910000|2022-01-04 21:15:10|28.41|28.11|28.4|28.1|28.42|28.12|28.4|28.1|4
1641330920000|2022-01-04 21:15:20|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|3
1641330930000|2022-01-04 21:15:30|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|5
1641330940000|2022-01-04 21:15:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641330950000|2022-01-04 21:15:50|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641330980000|2022-01-04 21:16:20|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641330990000|2022-01-04 21:16:30|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641331000000|2022-01-04 21:16:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641331030000|2022-01-04 21:17:10|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|5
1641331120000|2022-01-04 21:18:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641331130000|2022-01-04 21:18:50|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641331150000|2022-01-04 21:19:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641331160000|2022-01-04 21:19:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641331170000|2022-01-04 21:19:30|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641331190000|2022-01-04 21:19:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641331210000|2022-01-04 21:20:10|28.29|27.99|28.3|28|28.3|28|28.29|27.99|10
1641331220000|2022-01-04 21:20:20|28.31|28.01|28.32|28.02|28.32|28.02|28.3|28|4
1641331230000|2022-01-04 21:20:30|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641331240000|2022-01-04 21:20:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641331250000|2022-01-04 21:20:50|28.33|28.03|28.32|28.02|28.34|28.04|28.32|28.02|4
1641331260000|2022-01-04 21:21:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|9
1641331270000|2022-01-04 21:21:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641331280000|2022-01-04 21:21:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641331290000|2022-01-04 21:21:30|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641331300000|2022-01-04 21:21:40|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641331310000|2022-01-04 21:21:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641331320000|2022-01-04 21:22:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641331340000|2022-01-04 21:22:20|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641331350000|2022-01-04 21:22:30|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|7
1641331360000|2022-01-04 21:22:40|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|15
1641331370000|2022-01-04 21:22:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641331380000|2022-01-04 21:23:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641331390000|2022-01-04 21:23:10|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|8
1641331400000|2022-01-04 21:23:20|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|11
1641331410000|2022-01-04 21:23:30|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641331450000|2022-01-04 21:24:10|28.36|28.06|28.35|28.05|28.36|28.06|28.34|28.04|6
1641331460000|2022-01-04 21:24:20|28.34|28.04|28.31|28.01|28.35|28.05|28.31|28.01|7
1641331470000|2022-01-04 21:24:30|28.3|28|28.28|27.98|28.3|28|28.28|27.98|3
1641331480000|2022-01-04 21:24:40|28.27|27.97|28.31|28.01|28.31|28.01|28.27|27.97|7
1641331500000|2022-01-04 21:25:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641331510000|2022-01-04 21:25:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641331520000|2022-01-04 21:25:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641331530000|2022-01-04 21:25:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641331540000|2022-01-04 21:25:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|6
1641331550000|2022-01-04 21:25:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641331560000|2022-01-04 21:26:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|6
1641331570000|2022-01-04 21:26:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|7
1641331590000|2022-01-04 21:26:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641331610000|2022-01-04 21:26:50|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|8
1641331620000|2022-01-04 21:27:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641331630000|2022-01-04 21:27:10|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641331640000|2022-01-04 21:27:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1641331670000|2022-01-04 21:27:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641331690000|2022-01-04 21:28:10|28.4|28.1|28.38|28.08|28.4|28.1|28.38|28.08|5
1641331700000|2022-01-04 21:28:20|28.39|28.09|28.36|28.06|28.39|28.09|28.36|28.06|4
1641331710000|2022-01-04 21:28:30|28.37|28.07|28.35|28.05|28.37|28.07|28.34|28.04|11
1641331720000|2022-01-04 21:28:40|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641331730000|2022-01-04 21:28:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641331750000|2022-01-04 21:29:10|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641331760000|2022-01-04 21:29:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641331770000|2022-01-04 21:29:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641331780000|2022-01-04 21:29:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|9
1641331790000|2022-01-04 21:29:50|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1641331800000|2022-01-04 21:30:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641331810000|2022-01-04 21:30:10|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641331820000|2022-01-04 21:30:20|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641331830000|2022-01-04 21:30:30|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641331840000|2022-01-04 21:30:40|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641331850000|2022-01-04 21:30:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641331860000|2022-01-04 21:31:00|28.31|28.01|28.33|28.03|28.33|28.03|28.3|28|7
1641331870000|2022-01-04 21:31:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641331880000|2022-01-04 21:31:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|8
1641331890000|2022-01-04 21:31:30|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|5
1641331900000|2022-01-04 21:31:40|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641331910000|2022-01-04 21:31:50|28.35|28.05|28.36|28.06|28.36|28.06|28.34|28.04|3
1641331920000|2022-01-04 21:32:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641331940000|2022-01-04 21:32:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641331960000|2022-01-04 21:32:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641332000000|2022-01-04 21:33:20|28.37|28.07|28.35|28.05|28.37|28.07|28.35|28.05|3
1641332020000|2022-01-04 21:33:40|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|9
1641332030000|2022-01-04 21:33:50|28.35|28.05|28.35|28.05|28.36|28.06|28.34|28.04|7
1641332040000|2022-01-04 21:34:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641332050000|2022-01-04 21:34:10|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|8
1641332070000|2022-01-04 21:34:30|28.33|28.03|28.32|28.02|28.34|28.04|28.32|28.02|6
1641332080000|2022-01-04 21:34:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641332090000|2022-01-04 21:34:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|7
1641332100000|2022-01-04 21:35:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|17
1641332110000|2022-01-04 21:35:10|28.32|28.02|28.33|28.03|28.33|28.03|28.31|28.01|8
1641332130000|2022-01-04 21:35:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641332170000|2022-01-04 21:36:10|28.35|28.05|28.33|28.03|28.35|28.05|28.33|28.03|3
1641332190000|2022-01-04 21:36:30|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641332200000|2022-01-04 21:36:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641332210000|2022-01-04 21:36:50|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641332220000|2022-01-04 21:37:00|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|4
1641332250000|2022-01-04 21:37:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641332270000|2022-01-04 21:37:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641332280000|2022-01-04 21:38:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641332290000|2022-01-04 21:38:10|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641332300000|2022-01-04 21:38:20|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641332320000|2022-01-04 21:38:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|7
1641332340000|2022-01-04 21:39:00|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641332350000|2022-01-04 21:39:10|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641332370000|2022-01-04 21:39:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641332390000|2022-01-04 21:39:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641332400000|2022-01-04 21:40:00|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|9
1641332410000|2022-01-04 21:40:10|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|16
1641332420000|2022-01-04 21:40:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641332460000|2022-01-04 21:41:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|8
1641332490000|2022-01-04 21:41:30|28.33|28.03|28.34|28.04|28.35|28.05|28.33|28.03|6
1641332500000|2022-01-04 21:41:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|4
1641332510000|2022-01-04 21:41:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641332530000|2022-01-04 21:42:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641332540000|2022-01-04 21:42:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|8
1641332550000|2022-01-04 21:42:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641332580000|2022-01-04 21:43:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641332600000|2022-01-04 21:43:20|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641332610000|2022-01-04 21:43:30|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641332620000|2022-01-04 21:43:40|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641332630000|2022-01-04 21:43:50|28.36|28.06|28.42|28.12|28.42|28.12|28.36|28.06|15
1641332640000|2022-01-04 21:44:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641332650000|2022-01-04 21:44:10|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641332660000|2022-01-04 21:44:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641332670000|2022-01-04 21:44:30|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641332700000|2022-01-04 21:45:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1641332710000|2022-01-04 21:45:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641332720000|2022-01-04 21:45:20|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641332750000|2022-01-04 21:45:50|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|8
1641332760000|2022-01-04 21:46:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|6
1641332780000|2022-01-04 21:46:20|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641332790000|2022-01-04 21:46:30|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641332800000|2022-01-04 21:46:40|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1641332840000|2022-01-04 21:47:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641332850000|2022-01-04 21:47:30|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|7
1641332860000|2022-01-04 21:47:40|28.4|28.1|28.42|28.12|28.42|28.12|28.4|28.1|5
1641332870000|2022-01-04 21:47:50|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|10
1641332950000|2022-01-04 21:49:10|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|3
1641332960000|2022-01-04 21:49:20|28.41|28.11|28.44|28.14|28.44|28.14|28.41|28.11|3
1641332970000|2022-01-04 21:49:30|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641332980000|2022-01-04 21:49:40|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1641332990000|2022-01-04 21:49:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641333000000|2022-01-04 21:50:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|7
1641333010000|2022-01-04 21:50:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1641333020000|2022-01-04 21:50:20|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641333060000|2022-01-04 21:51:00|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1641333070000|2022-01-04 21:51:10|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1641333080000|2022-01-04 21:51:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641333090000|2022-01-04 21:51:30|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1641333100000|2022-01-04 21:51:40|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|8
1641333110000|2022-01-04 21:51:50|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|4
1641333120000|2022-01-04 21:52:00|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|4
1641333130000|2022-01-04 21:52:10|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|9
1641333140000|2022-01-04 21:52:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641333160000|2022-01-04 21:52:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|8
1641333170000|2022-01-04 21:52:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641333190000|2022-01-04 21:53:10|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641333200000|2022-01-04 21:53:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641333220000|2022-01-04 21:53:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641333240000|2022-01-04 21:54:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641333260000|2022-01-04 21:54:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641333270000|2022-01-04 21:54:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641333280000|2022-01-04 21:54:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|12
1641333290000|2022-01-04 21:54:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641333300000|2022-01-04 21:55:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|9
1641333330000|2022-01-04 21:55:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641333340000|2022-01-04 21:55:40|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641333350000|2022-01-04 21:55:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641333380000|2022-01-04 21:56:20|28.4|28.1|28.4|28.1|28.41|28.11|28.39|28.09|5
1641333390000|2022-01-04 21:56:30|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|14
1641333410000|2022-01-04 21:56:50|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641333420000|2022-01-04 21:57:00|28.4|28.1|28.42|28.12|28.42|28.12|28.4|28.1|3
1641333430000|2022-01-04 21:57:10|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|3
1641333450000|2022-01-04 21:57:30|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|7
1641333460000|2022-01-04 21:57:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|8
1641333470000|2022-01-04 21:57:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641333480000|2022-01-04 21:58:00|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1641333490000|2022-01-04 21:58:10|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|3
1641333510000|2022-01-04 21:58:30|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|7
1641333520000|2022-01-04 21:58:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641333540000|2022-01-04 21:59:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641333550000|2022-01-04 21:59:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1641333560000|2022-01-04 21:59:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641333580000|2022-01-04 21:59:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641333600000|2022-01-04 22:00:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|6
1641333610000|2022-01-04 22:00:10|28.41|28.11|28.4|28.1|28.42|28.12|28.4|28.1|6
1641333620000|2022-01-04 22:00:20|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|3
1641333640000|2022-01-04 22:00:40|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|12
1641333650000|2022-01-04 22:00:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641333660000|2022-01-04 22:01:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641333700000|2022-01-04 22:01:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641333710000|2022-01-04 22:01:50|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641333720000|2022-01-04 22:02:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|12
1641333760000|2022-01-04 22:02:40|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641333780000|2022-01-04 22:03:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641333810000|2022-01-04 22:03:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641333820000|2022-01-04 22:03:40|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|4
1641333830000|2022-01-04 22:03:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641333860000|2022-01-04 22:04:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|6
1641333870000|2022-01-04 22:04:30|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|3
1641333880000|2022-01-04 22:04:40|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|7
1641333890000|2022-01-04 22:04:50|28.35|28.05|28.33|28.03|28.35|28.05|28.33|28.03|11
1641333900000|2022-01-04 22:05:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641333950000|2022-01-04 22:05:50|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641333960000|2022-01-04 22:06:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|8
1641333970000|2022-01-04 22:06:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641333990000|2022-01-04 22:06:30|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641334040000|2022-01-04 22:07:20|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|11
1641334050000|2022-01-04 22:07:30|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|7
1641334060000|2022-01-04 22:07:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641334070000|2022-01-04 22:07:50|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334080000|2022-01-04 22:08:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334090000|2022-01-04 22:08:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641334110000|2022-01-04 22:08:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334120000|2022-01-04 22:08:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641334130000|2022-01-04 22:08:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641334180000|2022-01-04 22:09:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641334200000|2022-01-04 22:10:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641334250000|2022-01-04 22:10:50|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641334260000|2022-01-04 22:11:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334270000|2022-01-04 22:11:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334290000|2022-01-04 22:11:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641334300000|2022-01-04 22:11:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641334310000|2022-01-04 22:11:50|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641334320000|2022-01-04 22:12:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641334340000|2022-01-04 22:12:20|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641334360000|2022-01-04 22:12:40|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|11
1641334380000|2022-01-04 22:13:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|5
1641334390000|2022-01-04 22:13:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641334400000|2022-01-04 22:13:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641334410000|2022-01-04 22:13:30|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641334420000|2022-01-04 22:13:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641334430000|2022-01-04 22:13:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641334450000|2022-01-04 22:14:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641334460000|2022-01-04 22:14:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641334470000|2022-01-04 22:14:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641334480000|2022-01-04 22:14:40|28.3|28|28.31|28.01|28.31|28.01|28.3|28|6
1641334490000|2022-01-04 22:14:50|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641334520000|2022-01-04 22:15:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641334530000|2022-01-04 22:15:30|28.3|28|28.3|28|28.31|28.01|28.3|28|3
1641334550000|2022-01-04 22:15:50|28.29|27.99|28.3|28|28.3|28|28.29|27.99|4
1641334560000|2022-01-04 22:16:00|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641334590000|2022-01-04 22:16:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|6
1641334640000|2022-01-04 22:17:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641334650000|2022-01-04 22:17:30|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641334660000|2022-01-04 22:17:40|28.33|28.03|28.35|28.05|28.35|28.05|28.32|28.02|7
1641334670000|2022-01-04 22:17:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641334680000|2022-01-04 22:18:00|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641334720000|2022-01-04 22:18:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641334730000|2022-01-04 22:18:50|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641334740000|2022-01-04 22:19:00|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641334780000|2022-01-04 22:19:40|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641334790000|2022-01-04 22:19:50|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641334800000|2022-01-04 22:20:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641334830000|2022-01-04 22:20:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641334880000|2022-01-04 22:21:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641334890000|2022-01-04 22:21:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|4
1641334900000|2022-01-04 22:21:40|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|6
1641335010000|2022-01-04 22:23:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641335100000|2022-01-04 22:25:00|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641335110000|2022-01-04 22:25:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641335120000|2022-01-04 22:25:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641335140000|2022-01-04 22:25:40|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641335150000|2022-01-04 22:25:50|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641335160000|2022-01-04 22:26:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641335210000|2022-01-04 22:26:50|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|3
1641335220000|2022-01-04 22:27:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641335240000|2022-01-04 22:27:20|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641335260000|2022-01-04 22:27:40|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|11
1641335270000|2022-01-04 22:27:50|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|5
1641335280000|2022-01-04 22:28:00|28.27|27.97|28.29|27.99|28.29|27.99|28.27|27.97|7
1641335300000|2022-01-04 22:28:20|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641335310000|2022-01-04 22:28:30|28.3|28|28.29|27.99|28.3|28|28.29|27.99|8
1641335330000|2022-01-04 22:28:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|4
1641335340000|2022-01-04 22:29:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641335390000|2022-01-04 22:29:50|28.3|28|28.3|28|28.3|28|28.29|27.99|3
1641335400000|2022-01-04 22:30:00|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641335410000|2022-01-04 22:30:10|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|7
1641335430000|2022-01-04 22:30:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641335440000|2022-01-04 22:30:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641335450000|2022-01-04 22:30:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641335470000|2022-01-04 22:31:10|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641335500000|2022-01-04 22:31:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641335510000|2022-01-04 22:31:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641335640000|2022-01-04 22:34:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641335650000|2022-01-04 22:34:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|7
1641335660000|2022-01-04 22:34:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641335670000|2022-01-04 22:34:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641335710000|2022-01-04 22:35:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641335720000|2022-01-04 22:35:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|6
1641335730000|2022-01-04 22:35:30|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641335740000|2022-01-04 22:35:40|28.34|28.04|28.35|28.05|28.36|28.06|28.34|28.04|6
1641335750000|2022-01-04 22:35:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641335800000|2022-01-04 22:36:40|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641335810000|2022-01-04 22:36:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641335820000|2022-01-04 22:37:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641335830000|2022-01-04 22:37:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641335840000|2022-01-04 22:37:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641335880000|2022-01-04 22:38:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641335890000|2022-01-04 22:38:10|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641335900000|2022-01-04 22:38:20|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641335910000|2022-01-04 22:38:30|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641335920000|2022-01-04 22:38:40|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641335930000|2022-01-04 22:38:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641335940000|2022-01-04 22:39:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641335970000|2022-01-04 22:39:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641335980000|2022-01-04 22:39:40|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641335990000|2022-01-04 22:39:50|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641336000000|2022-01-04 22:40:00|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641336030000|2022-01-04 22:40:30|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|12
1641336040000|2022-01-04 22:40:40|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1641336050000|2022-01-04 22:40:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641336060000|2022-01-04 22:41:00|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1641336070000|2022-01-04 22:41:10|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641336080000|2022-01-04 22:41:20|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641336350000|2022-01-04 22:45:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641336360000|2022-01-04 22:46:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641336380000|2022-01-04 22:46:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641336390000|2022-01-04 22:46:30|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1641336400000|2022-01-04 22:46:40|28.4|28.1|28.41|28.11|28.42|28.12|28.4|28.1|6
1641336420000|2022-01-04 22:47:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641336440000|2022-01-04 22:47:20|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|4
1641336450000|2022-01-04 22:47:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641336460000|2022-01-04 22:47:40|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641336530000|2022-01-04 22:48:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641336540000|2022-01-04 22:49:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641336550000|2022-01-04 22:49:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641336590000|2022-01-04 22:49:50|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641336600000|2022-01-04 22:50:00|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641336610000|2022-01-04 22:50:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1641336630000|2022-01-04 22:50:30|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641336650000|2022-01-04 22:50:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641336660000|2022-01-04 22:51:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641336670000|2022-01-04 22:51:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641336680000|2022-01-04 22:51:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641336700000|2022-01-04 22:51:40|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641336710000|2022-01-04 22:51:50|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|3
1641336750000|2022-01-04 22:52:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641336800000|2022-01-04 22:53:20|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641336810000|2022-01-04 22:53:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641336860000|2022-01-04 22:54:20|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641336870000|2022-01-04 22:54:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641336890000|2022-01-04 22:54:50|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641336900000|2022-01-04 22:55:00|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|7
1641336910000|2022-01-04 22:55:10|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641336920000|2022-01-04 22:55:20|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641336950000|2022-01-04 22:55:50|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|3
1641336960000|2022-01-04 22:56:00|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641336970000|2022-01-04 22:56:10|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641336990000|2022-01-04 22:56:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641337010000|2022-01-04 22:56:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|8
1641337020000|2022-01-04 22:57:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|8
1641337030000|2022-01-04 22:57:10|28.34|28.04|28.31|28.01|28.34|28.04|28.31|28.01|4
1641337040000|2022-01-04 22:57:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641337050000|2022-01-04 22:57:30|28.29|27.99|28.3|28|28.3|28|28.29|27.99|6
1641337060000|2022-01-04 22:57:40|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641337080000|2022-01-04 22:58:00|28.3|28|28.31|28.01|28.31|28.01|28.3|28|8
1641337090000|2022-01-04 22:58:10|28.3|28|28.29|27.99|28.3|28|28.29|27.99|12
1641337100000|2022-01-04 22:58:20|28.3|28|28.28|27.98|28.3|28|28.28|27.98|13
1641337120000|2022-01-04 22:58:40|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|10
1641337150000|2022-01-04 22:59:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|11
1641337160000|2022-01-04 22:59:20|28.3|28|28.33|28.03|28.33|28.03|28.29|27.99|9
1641337170000|2022-01-04 22:59:30|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|5
1641337180000|2022-01-04 22:59:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641337190000|2022-01-04 22:59:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641337200000|2022-01-04 23:00:00|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641337210000|2022-01-04 23:00:10|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|5
1641337220000|2022-01-04 23:00:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641337230000|2022-01-04 23:00:30|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|18
1641337240000|2022-01-04 23:00:40|28.31|28.01|28.3|28|28.32|28.02|28.3|28|8
1641337260000|2022-01-04 23:01:00|28.29|27.99|28.3|28|28.3|28|28.29|27.99|4
1641337270000|2022-01-04 23:01:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641337300000|2022-01-04 23:01:40|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641337310000|2022-01-04 23:01:50|28.31|28.01|28.3|28|28.32|28.02|28.3|28|6
1641337320000|2022-01-04 23:02:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641337340000|2022-01-04 23:02:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641337350000|2022-01-04 23:02:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|4
1641337370000|2022-01-04 23:02:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641337380000|2022-01-04 23:03:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641337390000|2022-01-04 23:03:10|28.34|28.04|28.35|28.05|28.36|28.06|28.34|28.04|4
1641337400000|2022-01-04 23:03:20|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|5
1641337430000|2022-01-04 23:03:50|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641337440000|2022-01-04 23:04:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641337450000|2022-01-04 23:04:10|28.37|28.07|28.36|28.06|28.37|28.07|28.35|28.05|8
1641337490000|2022-01-04 23:04:50|28.35|28.05|28.34|28.04|28.36|28.06|28.34|28.04|8
1641337500000|2022-01-04 23:05:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|6
1641337510000|2022-01-04 23:05:10|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641337520000|2022-01-04 23:05:20|28.35|28.05|28.34|28.04|28.35|28.05|28.33|28.03|4
1641337530000|2022-01-04 23:05:30|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|3
1641337540000|2022-01-04 23:05:40|28.3|28|28.3|28|28.31|28.01|28.3|28|5
1641337550000|2022-01-04 23:05:50|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|13
1641337570000|2022-01-04 23:06:10|28.28|27.98|28.28|27.98|28.29|27.99|28.27|27.97|7
1641337580000|2022-01-04 23:06:20|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|3
1641337590000|2022-01-04 23:06:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641337620000|2022-01-04 23:07:00|28.25|27.95|28.25|27.95|28.26|27.96|28.24|27.94|9
1641337630000|2022-01-04 23:07:10|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|2
1641337640000|2022-01-04 23:07:20|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|4
1641337650000|2022-01-04 23:07:30|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|18
1641337660000|2022-01-04 23:07:40|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|9
1641337670000|2022-01-04 23:07:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641337680000|2022-01-04 23:08:00|28.25|27.95|28.24|27.94|28.26|27.96|28.24|27.94|6
1641337690000|2022-01-04 23:08:10|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641337700000|2022-01-04 23:08:20|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641337710000|2022-01-04 23:08:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|10
1641337720000|2022-01-04 23:08:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|8
1641337750000|2022-01-04 23:09:10|28.23|27.93|28.22|27.92|28.24|27.94|28.22|27.92|8
1641337760000|2022-01-04 23:09:20|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|2
1641337770000|2022-01-04 23:09:30|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|4
1641337780000|2022-01-04 23:09:40|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|4
1641337790000|2022-01-04 23:09:50|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|5
1641337800000|2022-01-04 23:10:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641337810000|2022-01-04 23:10:10|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|3
1641337840000|2022-01-04 23:10:40|28.21|27.91|28.2|27.9|28.22|27.92|28.2|27.9|6
1641337850000|2022-01-04 23:10:50|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641337860000|2022-01-04 23:11:00|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641337890000|2022-01-04 23:11:30|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641337900000|2022-01-04 23:11:40|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641337910000|2022-01-04 23:11:50|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641337920000|2022-01-04 23:12:00|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|2
1641337930000|2022-01-04 23:12:10|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|3
1641337940000|2022-01-04 23:12:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641337970000|2022-01-04 23:12:50|28.22|27.92|28.21|27.91|28.23|27.93|28.21|27.91|4
1641337980000|2022-01-04 23:13:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641337990000|2022-01-04 23:13:10|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|3
1641338000000|2022-01-04 23:13:20|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641338040000|2022-01-04 23:14:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|4
1641338060000|2022-01-04 23:14:20|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|4
1641338090000|2022-01-04 23:14:50|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|5
1641338110000|2022-01-04 23:15:10|28.18|27.88|28.18|27.88|28.19|27.89|28.17|27.87|5
1641338120000|2022-01-04 23:15:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641338130000|2022-01-04 23:15:30|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|9
1641338140000|2022-01-04 23:15:40|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|4
1641338160000|2022-01-04 23:16:00|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641338170000|2022-01-04 23:16:10|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641338180000|2022-01-04 23:16:20|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1641338190000|2022-01-04 23:16:30|28.19|27.89|28.2|27.9|28.21|27.91|28.19|27.89|8
1641338200000|2022-01-04 23:16:40|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|3
1641338210000|2022-01-04 23:16:50|28.2|27.9|28.19|27.89|28.21|27.91|28.19|27.89|6
1641338220000|2022-01-04 23:17:00|28.2|27.9|28.22|27.92|28.22|27.92|28.2|27.9|3
1641338230000|2022-01-04 23:17:10|28.23|27.93|28.22|27.92|28.23|27.93|28.21|27.91|4
1641338240000|2022-01-04 23:17:20|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|2
1641338250000|2022-01-04 23:17:30|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|8
1641338260000|2022-01-04 23:17:40|28.21|27.91|28.21|27.91|28.22|27.92|28.2|27.9|15
1641338270000|2022-01-04 23:17:50|28.2|27.9|28.21|27.91|28.22|27.92|28.2|27.9|14
1641338280000|2022-01-04 23:18:00|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641338290000|2022-01-04 23:18:10|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|5
1641338300000|2022-01-04 23:18:20|28.2|27.9|28.19|27.89|28.2|27.9|28.18|27.88|4
1641338310000|2022-01-04 23:18:30|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641338320000|2022-01-04 23:18:40|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641338330000|2022-01-04 23:18:50|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|12
1641338340000|2022-01-04 23:19:00|28.17|27.87|28.14|27.84|28.17|27.87|28.14|27.84|8
1641338350000|2022-01-04 23:19:10|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|9
1641338360000|2022-01-04 23:19:20|28.11|27.81|28.13|27.83|28.13|27.83|28.11|27.81|7
1641338370000|2022-01-04 23:19:30|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|5
1641338380000|2022-01-04 23:19:40|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|13
1641338390000|2022-01-04 23:19:50|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|5
1641338400000|2022-01-04 23:20:00|28.15|27.85|28.18|27.88|28.18|27.88|28.15|27.85|8
1641338410000|2022-01-04 23:20:10|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|5
1641338420000|2022-01-04 23:20:20|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|5
1641338430000|2022-01-04 23:20:30|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641338440000|2022-01-04 23:20:40|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|4
1641338450000|2022-01-04 23:20:50|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|2
1641338460000|2022-01-04 23:21:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|1
1641338470000|2022-01-04 23:21:10|28.11|27.81|28.11|27.81|28.12|27.82|28.11|27.81|5
1641338480000|2022-01-04 23:21:20|28.12|27.82|28.13|27.83|28.14|27.84|28.12|27.82|4
1641338490000|2022-01-04 23:21:30|28.14|27.84|28.14|27.84|28.14|27.84|28.13|27.83|5
1641338500000|2022-01-04 23:21:40|28.15|27.85|28.15|27.85|28.15|27.85|28.14|27.84|3
1641338510000|2022-01-04 23:21:50|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|1
1641338520000|2022-01-04 23:22:00|28.15|27.85|28.15|27.85|28.15|27.85|28.14|27.84|3
1641338530000|2022-01-04 23:22:10|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|3
1641338540000|2022-01-04 23:22:20|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641338560000|2022-01-04 23:22:40|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|3
1641338570000|2022-01-04 23:22:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641338600000|2022-01-04 23:23:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|1
1641338650000|2022-01-04 23:24:10|28.13|27.83|28.14|27.84|28.14|27.84|28.13|27.83|4
1641338660000|2022-01-04 23:24:20|28.13|27.83|28.12|27.82|28.14|27.84|28.12|27.82|6
1641338670000|2022-01-04 23:24:30|28.13|27.83|28.11|27.81|28.13|27.83|28.11|27.81|5
1641338680000|2022-01-04 23:24:40|28.12|27.82|28.12|27.82|28.13|27.83|28.11|27.81|9
1641338690000|2022-01-04 23:24:50|28.13|27.83|28.15|27.85|28.15|27.85|28.12|27.82|7
1641338700000|2022-01-04 23:25:00|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|3
1641338710000|2022-01-04 23:25:10|28.15|27.85|28.16|27.86|28.16|27.86|28.15|27.85|2
1641338720000|2022-01-04 23:25:20|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|3
1641338730000|2022-01-04 23:25:30|28.18|27.88|28.18|27.88|28.18|27.88|28.17|27.87|15
1641338740000|2022-01-04 23:25:40|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|3
1641338750000|2022-01-04 23:25:50|28.18|27.88|28.19|27.89|28.19|27.89|28.17|27.87|4
1641338760000|2022-01-04 23:26:00|28.2|27.9|28.19|27.89|28.2|27.9|28.18|27.88|4
1641338770000|2022-01-04 23:26:10|28.18|27.88|28.18|27.88|28.19|27.89|28.17|27.87|7
1641338780000|2022-01-04 23:26:20|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|7
1641338790000|2022-01-04 23:26:30|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|3
1641338800000|2022-01-04 23:26:40|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641338830000|2022-01-04 23:27:10|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641338840000|2022-01-04 23:27:20|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1641338850000|2022-01-04 23:27:30|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641338860000|2022-01-04 23:27:40|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|6
1641338880000|2022-01-04 23:28:00|28.22|27.92|28.23|27.93|28.23|27.93|28.21|27.91|4
1641338890000|2022-01-04 23:28:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641338900000|2022-01-04 23:28:20|28.25|27.95|28.26|27.96|28.27|27.97|28.25|27.95|4
1641338910000|2022-01-04 23:28:30|28.27|27.97|28.26|27.96|28.27|27.97|28.25|27.95|6
1641338920000|2022-01-04 23:28:40|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641338930000|2022-01-04 23:28:50|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641338940000|2022-01-04 23:29:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641338950000|2022-01-04 23:29:10|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|6
1641338960000|2022-01-04 23:29:20|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641338970000|2022-01-04 23:29:30|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641338980000|2022-01-04 23:29:40|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641338990000|2022-01-04 23:29:50|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|5
1641339000000|2022-01-04 23:30:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641339010000|2022-01-04 23:30:10|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|3
1641339020000|2022-01-04 23:30:20|28.22|27.92|28.22|27.92|28.23|27.93|28.21|27.91|7
1641339030000|2022-01-04 23:30:30|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|10
1641339040000|2022-01-04 23:30:40|28.21|27.91|28.2|27.9|28.22|27.92|28.2|27.9|8
1641339050000|2022-01-04 23:30:50|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|7
1641339060000|2022-01-04 23:31:00|28.2|27.9|28.2|27.9|28.21|27.91|28.19|27.89|9
1641339070000|2022-01-04 23:31:10|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|6
1641339090000|2022-01-04 23:31:30|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641339100000|2022-01-04 23:31:40|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641339120000|2022-01-04 23:32:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641339130000|2022-01-04 23:32:10|28.21|27.91|28.18|27.88|28.21|27.91|28.18|27.88|6
1641339140000|2022-01-04 23:32:20|28.19|27.89|28.19|27.89|28.2|27.9|28.18|27.88|9
1641339150000|2022-01-04 23:32:30|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641339160000|2022-01-04 23:32:40|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641339170000|2022-01-04 23:32:50|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641339180000|2022-01-04 23:33:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641339190000|2022-01-04 23:33:10|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641339200000|2022-01-04 23:33:20|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641339220000|2022-01-04 23:33:40|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|5
1641339230000|2022-01-04 23:33:50|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|6
1641339240000|2022-01-04 23:34:00|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|7
1641339260000|2022-01-04 23:34:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641339280000|2022-01-04 23:34:40|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|2
1641339290000|2022-01-04 23:34:50|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641339300000|2022-01-04 23:35:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641339310000|2022-01-04 23:35:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641339320000|2022-01-04 23:35:20|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|4
1641339340000|2022-01-04 23:35:40|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641339350000|2022-01-04 23:35:50|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641339360000|2022-01-04 23:36:00|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|7
1641339380000|2022-01-04 23:36:20|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641339390000|2022-01-04 23:36:30|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|6
1641339400000|2022-01-04 23:36:40|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|7
1641339420000|2022-01-04 23:37:00|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|4
1641339430000|2022-01-04 23:37:10|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641339440000|2022-01-04 23:37:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641339460000|2022-01-04 23:37:40|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641339470000|2022-01-04 23:37:50|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|4
1641339480000|2022-01-04 23:38:00|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|7
1641339490000|2022-01-04 23:38:10|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641339530000|2022-01-04 23:38:50|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|2
1641339540000|2022-01-04 23:39:00|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641339560000|2022-01-04 23:39:20|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|9
1641339580000|2022-01-04 23:39:40|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641339590000|2022-01-04 23:39:50|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|5
1641339610000|2022-01-04 23:40:10|28.13|27.83|28.12|27.82|28.13|27.83|28.12|27.82|2
1641339620000|2022-01-04 23:40:20|28.11|27.81|28.1|27.8|28.11|27.81|28.1|27.8|2
1641339640000|2022-01-04 23:40:40|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|4
1641339650000|2022-01-04 23:40:50|28.07|27.77|28.07|27.77|28.08|27.78|28.05|27.75|9
1641339660000|2022-01-04 23:41:00|28.08|27.78|28.08|27.78|28.09|27.79|28.08|27.78|7
1641339670000|2022-01-04 23:41:10|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|5
1641339680000|2022-01-04 23:41:20|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|3
1641339690000|2022-01-04 23:41:30|28.09|27.79|28.08|27.78|28.1|27.8|28.07|27.77|6
1641339700000|2022-01-04 23:41:40|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|1
1641339730000|2022-01-04 23:42:10|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|4
1641339740000|2022-01-04 23:42:20|28.08|27.78|28.08|27.78|28.08|27.78|28.07|27.77|3
1641339750000|2022-01-04 23:42:30|28.07|27.77|28.07|27.77|28.08|27.78|28.07|27.77|5
1641339760000|2022-01-04 23:42:40|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|2
1641339770000|2022-01-04 23:42:50|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|1
1641339780000|2022-01-04 23:43:00|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|1
1641339800000|2022-01-04 23:43:20|28.04|27.74|28.03|27.73|28.04|27.74|28.02|27.72|8
1641339810000|2022-01-04 23:43:30|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|2
1641339820000|2022-01-04 23:43:40|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|2
1641339830000|2022-01-04 23:43:50|28.04|27.74|28.04|27.74|28.05|27.75|28.03|27.73|7
1641339840000|2022-01-04 23:44:00|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|2
1641339850000|2022-01-04 23:44:10|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|6
1641339860000|2022-01-04 23:44:20|28.03|27.73|28.03|27.73|28.04|27.74|28.03|27.73|11
1641339870000|2022-01-04 23:44:30|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|5
1641339880000|2022-01-04 23:44:40|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|11
1641339890000|2022-01-04 23:44:50|28.04|27.74|28.04|27.74|28.04|27.74|28.03|27.73|5
1641339900000|2022-01-04 23:45:00|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|2
1641339910000|2022-01-04 23:45:10|28.03|27.73|28.03|27.73|28.04|27.74|28.03|27.73|3
1641339920000|2022-01-04 23:45:20|28.04|27.74|28.04|27.74|28.04|27.74|28.03|27.73|5
1641339930000|2022-01-04 23:45:30|28.05|27.75|28.05|27.75|28.05|27.75|28.04|27.74|3
1641339940000|2022-01-04 23:45:40|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|1
1641339950000|2022-01-04 23:45:50|28.05|27.75|28.06|27.76|28.07|27.77|28.05|27.75|4
1641339970000|2022-01-04 23:46:10|28.07|27.77|28.07|27.77|28.07|27.77|28.06|27.76|3
1641339980000|2022-01-04 23:46:20|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|1
1641339990000|2022-01-04 23:46:30|28.07|27.77|28.09|27.79|28.1|27.8|28.07|27.77|9
1641340000000|2022-01-04 23:46:40|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|2
1641340020000|2022-01-04 23:47:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|1
1641340030000|2022-01-04 23:47:10|28.11|27.81|28.1|27.8|28.11|27.81|28.1|27.8|10
1641340040000|2022-01-04 23:47:20|28.11|27.81|28.1|27.8|28.11|27.81|28.1|27.8|6
1641340050000|2022-01-04 23:47:30|28.11|27.81|28.11|27.81|28.11|27.81|28.1|27.8|5
1641340060000|2022-01-04 23:47:40|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|6
1641340070000|2022-01-04 23:47:50|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|5
1641340080000|2022-01-04 23:48:00|28.13|27.83|28.13|27.83|28.14|27.84|28.13|27.83|5
1641340100000|2022-01-04 23:48:20|28.14|27.84|28.14|27.84|28.14|27.84|28.13|27.83|11
1641340110000|2022-01-04 23:48:30|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641340120000|2022-01-04 23:48:40|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|12
1641340140000|2022-01-04 23:49:00|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|7
1641340150000|2022-01-04 23:49:10|28.15|27.85|28.14|27.84|28.16|27.86|28.14|27.84|4
1641340160000|2022-01-04 23:49:20|28.15|27.85|28.13|27.83|28.15|27.85|28.13|27.83|3
1641340170000|2022-01-04 23:49:30|28.12|27.82|28.12|27.82|28.13|27.83|28.12|27.82|9
1641340190000|2022-01-04 23:49:50|28.11|27.81|28.11|27.81|28.12|27.82|28.11|27.81|3
1641340200000|2022-01-04 23:50:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|1
1641340210000|2022-01-04 23:50:10|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|3
1641340220000|2022-01-04 23:50:20|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|4
1641340230000|2022-01-04 23:50:30|28.18|27.88|28.18|27.88|28.18|27.88|28.17|27.87|3
1641340260000|2022-01-04 23:51:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641340270000|2022-01-04 23:51:10|28.17|27.87|28.15|27.85|28.17|27.87|28.15|27.85|5
1641340280000|2022-01-04 23:51:20|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|9
1641340290000|2022-01-04 23:51:30|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641340300000|2022-01-04 23:51:40|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|5
1641340310000|2022-01-04 23:51:50|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|11
1641340330000|2022-01-04 23:52:10|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641340340000|2022-01-04 23:52:20|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|2
1641340350000|2022-01-04 23:52:30|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|4
1641340360000|2022-01-04 23:52:40|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|5
1641340380000|2022-01-04 23:53:00|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|5
1641340390000|2022-01-04 23:53:10|28.14|27.84|28.13|27.83|28.15|27.85|28.13|27.83|7
1641340400000|2022-01-04 23:53:20|28.12|27.82|28.13|27.83|28.13|27.83|28.12|27.82|2
1641340410000|2022-01-04 23:53:30|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|2
1641340420000|2022-01-04 23:53:40|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|3
1641340430000|2022-01-04 23:53:50|28.11|27.81|28.1|27.8|28.11|27.81|28.09|27.79|12
1641340440000|2022-01-04 23:54:00|28.09|27.79|28.08|27.78|28.1|27.8|28.08|27.78|4
1641340460000|2022-01-04 23:54:20|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|3
1641340470000|2022-01-04 23:54:30|28.08|27.78|28.09|27.79|28.09|27.79|28.08|27.78|2
1641340480000|2022-01-04 23:54:40|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|1
1641340490000|2022-01-04 23:54:50|28.09|27.79|28.09|27.79|28.1|27.8|28.09|27.79|3
1641340500000|2022-01-04 23:55:00|28.1|27.8|28.1|27.8|28.1|27.8|28.09|27.79|3
1641340510000|2022-01-04 23:55:10|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|6
1641340520000|2022-01-04 23:55:20|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|18
1641340530000|2022-01-04 23:55:30|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|6
1641340550000|2022-01-04 23:55:50|28.09|27.79|28.09|27.79|28.1|27.8|28.09|27.79|5
1641340560000|2022-01-04 23:56:00|28.1|27.8|28.1|27.8|28.1|27.8|28.09|27.79|9
1641340570000|2022-01-04 23:56:10|28.09|27.79|28.08|27.78|28.1|27.8|28.08|27.78|10
1641340580000|2022-01-04 23:56:20|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|2
1641340600000|2022-01-04 23:56:40|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|3
1641340610000|2022-01-04 23:56:50|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|1
1641340650000|2022-01-04 23:57:30|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|4
1641340660000|2022-01-04 23:57:40|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|3
1641340670000|2022-01-04 23:57:50|28.1|27.8|28.1|27.8|28.11|27.81|28.1|27.8|5
1641340680000|2022-01-04 23:58:00|28.11|27.81|28.11|27.81|28.11|27.81|28.1|27.8|7
1641340690000|2022-01-04 23:58:10|28.1|27.8|28.11|27.81|28.11|27.81|28.1|27.8|6
1641340710000|2022-01-04 23:58:30|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|2
1641340720000|2022-01-04 23:58:40|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|6
1641340740000|2022-01-04 23:59:00|28.1|27.8|28.1|27.8|28.11|27.81|28.1|27.8|5
1641340750000|2022-01-04 23:59:10|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|1
1641340760000|2022-01-04 23:59:20|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|9
1641340770000|2022-01-04 23:59:30|28.11|27.81|28.09|27.79|28.12|27.82|28.09|27.79|9
1641340780000|2022-01-04 23:59:40|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|1
1641340790000|2022-01-04 23:59:50|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|4
1641340810000|2022-01-05 00:00:10|28.07|27.77|28.09|27.79|28.09|27.79|28.07|27.77|7
1641340820000|2022-01-05 00:00:20|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|3
1641340830000|2022-01-05 00:00:30|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1641340840000|2022-01-05 00:00:40|28.12|27.82|28.15|27.85|28.15|27.85|28.12|27.82|6
1641340850000|2022-01-05 00:00:50|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|2
1641340860000|2022-01-05 00:01:00|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|5
1641340870000|2022-01-05 00:01:10|28.15|27.85|28.14|27.84|28.15|27.85|28.14|27.84|6
1641340880000|2022-01-05 00:01:20|28.13|27.83|28.13|27.83|28.14|27.84|28.13|27.83|3
1641340890000|2022-01-05 00:01:30|28.12|27.82|28.12|27.82|28.13|27.83|28.12|27.82|3
1641340900000|2022-01-05 00:01:40|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|3
1641340910000|2022-01-05 00:01:50|28.08|27.78|28.06|27.76|28.08|27.78|28.05|27.75|9
1641340920000|2022-01-05 00:02:00|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|6
1641340930000|2022-01-05 00:02:10|28.07|27.77|28.06|27.76|28.08|27.78|28.06|27.76|10
1641340940000|2022-01-05 00:02:20|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|8
1641340950000|2022-01-05 00:02:30|28.05|27.75|28.04|27.74|28.06|27.76|28.04|27.74|7
1641340960000|2022-01-05 00:02:40|28.05|27.75|28.05|27.75|28.05|27.75|28.04|27.74|3
1641340970000|2022-01-05 00:02:50|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|1
1641340980000|2022-01-05 00:03:00|28.05|27.75|28.05|27.75|28.05|27.75|28.04|27.74|5
1641340990000|2022-01-05 00:03:10|28.06|27.76|28.04|27.74|28.1|27.8|28.04|27.74|13
1641341000000|2022-01-05 00:03:20|28.03|27.73|28.03|27.73|28.05|27.75|28.03|27.73|7
1641341010000|2022-01-05 00:03:30|28.04|27.74|28.04|27.74|28.04|27.74|28|27.7|17
1641341020000|2022-01-05 00:03:40|28.05|27.75|28.05|27.75|28.06|27.76|28.05|27.75|9
1641341030000|2022-01-05 00:03:50|28.06|27.76|28.04|27.74|28.06|27.76|28.04|27.74|11
1641341040000|2022-01-05 00:04:00|28.03|27.73|28.03|27.73|28.04|27.74|28.02|27.72|7
1641341050000|2022-01-05 00:04:10|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|2
1641341060000|2022-01-05 00:04:20|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|9
1641341070000|2022-01-05 00:04:30|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|10
1641341080000|2022-01-05 00:04:40|28.01|27.71|28|27.7|28.02|27.72|28|27.7|8
1641341090000|2022-01-05 00:04:50|27.99|27.69|27.99|27.69|27.99|27.69|27.98|27.68|9
1641341100000|2022-01-05 00:05:00|27.98|27.68|28.01|27.71|28.01|27.71|27.98|27.68|8
1641341110000|2022-01-05 00:05:10|28.02|27.72|28.03|27.73|28.04|27.74|28.02|27.72|6
1641341120000|2022-01-05 00:05:20|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|4
1641341140000|2022-01-05 00:05:40|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|2
1641341150000|2022-01-05 00:05:50|28|27.7|27.99|27.69|28|27.7|27.99|27.69|2
1641341160000|2022-01-05 00:06:00|28|27.7|27.99|27.69|28|27.7|27.99|27.69|10
1641341170000|2022-01-05 00:06:10|28|27.7|28|27.7|28.01|27.71|28|27.7|3
1641341180000|2022-01-05 00:06:20|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|4
1641341190000|2022-01-05 00:06:30|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|4
1641341200000|2022-01-05 00:06:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1641341210000|2022-01-05 00:06:50|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|1
1641341220000|2022-01-05 00:07:00|27.99|27.69|27.99|27.69|27.99|27.69|27.98|27.68|3
1641341230000|2022-01-05 00:07:10|28|27.7|28|27.7|28|27.7|28|27.7|1
1641341240000|2022-01-05 00:07:20|28.01|27.71|28.04|27.74|28.04|27.74|28.01|27.71|4
1641341250000|2022-01-05 00:07:30|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|4
1641341260000|2022-01-05 00:07:40|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|4
1641341270000|2022-01-05 00:07:50|28.07|27.77|28.07|27.77|28.07|27.77|28.06|27.76|5
1641341280000|2022-01-05 00:08:00|28.08|27.78|28.09|27.79|28.1|27.8|28.08|27.78|6
1641341290000|2022-01-05 00:08:10|28.1|27.8|28.09|27.79|28.1|27.8|28.08|27.78|8
1641341300000|2022-01-05 00:08:20|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|4
1641341310000|2022-01-05 00:08:30|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|8
1641341320000|2022-01-05 00:08:40|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|4
1641341340000|2022-01-05 00:09:00|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|4
1641341350000|2022-01-05 00:09:10|28.08|27.78|28.08|27.78|28.08|27.78|28.07|27.77|9
1641341360000|2022-01-05 00:09:20|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|5
1641341370000|2022-01-05 00:09:30|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|3
1641341390000|2022-01-05 00:09:50|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|1
1641341400000|2022-01-05 00:10:00|28.08|27.78|28.08|27.78|28.09|27.79|28.08|27.78|3
1641341410000|2022-01-05 00:10:10|28.07|27.77|28.04|27.74|28.07|27.77|28.04|27.74|7
1641341420000|2022-01-05 00:10:20|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|4
1641341430000|2022-01-05 00:10:30|28.05|27.75|28.05|27.75|28.05|27.75|28.04|27.74|3
1641341440000|2022-01-05 00:10:40|28.06|27.76|28.06|27.76|28.07|27.77|28.05|27.75|5
1641341450000|2022-01-05 00:10:50|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|1
1641341460000|2022-01-05 00:11:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|6
1641341470000|2022-01-05 00:11:10|28.06|27.76|28.04|27.74|28.06|27.76|28.03|27.73|11
1641341480000|2022-01-05 00:11:20|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|2
1641341490000|2022-01-05 00:11:30|28.05|27.75|28.09|27.79|28.09|27.79|28.05|27.75|7
1641341500000|2022-01-05 00:11:40|28.08|27.78|28.14|27.84|28.14|27.84|28.08|27.78|7
1641341510000|2022-01-05 00:11:50|28.15|27.85|28.14|27.84|28.15|27.85|28.13|27.83|6
1641341520000|2022-01-05 00:12:00|28.13|27.83|28.14|27.84|28.15|27.85|28.13|27.83|12
1641341530000|2022-01-05 00:12:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641341540000|2022-01-05 00:12:20|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641341550000|2022-01-05 00:12:30|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|3
1641341560000|2022-01-05 00:12:40|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|2
1641341570000|2022-01-05 00:12:50|28.16|27.86|28.13|27.83|28.16|27.86|28.13|27.83|8
1641341580000|2022-01-05 00:13:00|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|8
1641341590000|2022-01-05 00:13:10|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|4
1641341600000|2022-01-05 00:13:20|28.12|27.82|28.12|27.82|28.13|27.83|28.11|27.81|9
1641341610000|2022-01-05 00:13:30|28.11|27.81|28.11|27.81|28.12|27.82|28.11|27.81|3
1641341620000|2022-01-05 00:13:40|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|3
1641341630000|2022-01-05 00:13:50|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1641341640000|2022-01-05 00:14:00|28.14|27.84|28.14|27.84|28.14|27.84|28.13|27.83|9
1641341650000|2022-01-05 00:14:10|28.15|27.85|28.16|27.86|28.17|27.87|28.14|27.84|8
1641341670000|2022-01-05 00:14:30|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|9
1641341680000|2022-01-05 00:14:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641341700000|2022-01-05 00:15:00|28.15|27.85|28.16|27.86|28.16|27.86|28.14|27.84|6
1641341710000|2022-01-05 00:15:10|28.15|27.85|28.18|27.88|28.18|27.88|28.15|27.85|6
1641341720000|2022-01-05 00:15:20|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641341730000|2022-01-05 00:15:30|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641341740000|2022-01-05 00:15:40|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|4
1641341750000|2022-01-05 00:15:50|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|5
1641341760000|2022-01-05 00:16:00|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641341770000|2022-01-05 00:16:10|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641341790000|2022-01-05 00:16:30|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|3
1641341800000|2022-01-05 00:16:40|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641341840000|2022-01-05 00:17:20|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641341860000|2022-01-05 00:17:40|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|7
1641341890000|2022-01-05 00:18:10|28.22|27.92|28.2|27.9|28.23|27.93|28.2|27.9|5
1641341900000|2022-01-05 00:18:20|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1641341910000|2022-01-05 00:18:30|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|3
1641341920000|2022-01-05 00:18:40|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641341930000|2022-01-05 00:18:50|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641341940000|2022-01-05 00:19:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641341950000|2022-01-05 00:19:10|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641341960000|2022-01-05 00:19:20|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641341970000|2022-01-05 00:19:30|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641341980000|2022-01-05 00:19:40|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|5
1641341990000|2022-01-05 00:19:50|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641342000000|2022-01-05 00:20:00|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|3
1641342010000|2022-01-05 00:20:10|28.22|27.92|28.2|27.9|28.22|27.92|28.2|27.9|3
1641342020000|2022-01-05 00:20:20|28.21|27.91|28.2|27.9|28.21|27.91|28.19|27.89|4
1641342030000|2022-01-05 00:20:30|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1641342050000|2022-01-05 00:20:50|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641342060000|2022-01-05 00:21:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641342080000|2022-01-05 00:21:20|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641342090000|2022-01-05 00:21:30|28.19|27.89|28.16|27.86|28.19|27.89|28.16|27.86|4
1641342100000|2022-01-05 00:21:40|28.17|27.87|28.16|27.86|28.18|27.88|28.16|27.86|6
1641342110000|2022-01-05 00:21:50|28.15|27.85|28.16|27.86|28.17|27.87|28.14|27.84|8
1641342120000|2022-01-05 00:22:00|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|3
1641342140000|2022-01-05 00:22:20|28.18|27.88|28.18|27.88|28.18|27.88|28.17|27.87|3
1641342150000|2022-01-05 00:22:30|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|4
1641342160000|2022-01-05 00:22:40|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641342170000|2022-01-05 00:22:50|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641342180000|2022-01-05 00:23:00|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|3
1641342190000|2022-01-05 00:23:10|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|5
1641342210000|2022-01-05 00:23:30|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641342220000|2022-01-05 00:23:40|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641342230000|2022-01-05 00:23:50|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641342250000|2022-01-05 00:24:10|28.23|27.93|28.24|27.94|28.24|27.94|28.22|27.92|6
1641342260000|2022-01-05 00:24:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|4
1641342280000|2022-01-05 00:24:40|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|5
1641342290000|2022-01-05 00:24:50|28.24|27.94|28.24|27.94|28.25|27.95|28.23|27.93|5
1641342300000|2022-01-05 00:25:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|6
1641342310000|2022-01-05 00:25:10|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|3
1641342320000|2022-01-05 00:25:20|28.22|27.92|28.19|27.89|28.22|27.92|28.19|27.89|6
1641342330000|2022-01-05 00:25:30|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|2
1641342350000|2022-01-05 00:25:50|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|7
1641342360000|2022-01-05 00:26:00|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|5
1641342370000|2022-01-05 00:26:10|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|9
1641342380000|2022-01-05 00:26:20|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|15
1641342390000|2022-01-05 00:26:30|28.18|27.88|28.16|27.86|28.18|27.88|28.16|27.86|3
1641342400000|2022-01-05 00:26:40|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|2
1641342410000|2022-01-05 00:26:50|28.15|27.85|28.16|27.86|28.16|27.86|28.15|27.85|2
1641342420000|2022-01-05 00:27:00|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|6
1641342430000|2022-01-05 00:27:10|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|7
1641342440000|2022-01-05 00:27:20|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|10
1641342450000|2022-01-05 00:27:30|28.16|27.86|28.16|27.86|28.16|27.86|28.15|27.85|9
1641342470000|2022-01-05 00:27:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641342480000|2022-01-05 00:28:00|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|6
1641342490000|2022-01-05 00:28:10|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|2
1641342510000|2022-01-05 00:28:30|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|10
1641342520000|2022-01-05 00:28:40|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|3
1641342530000|2022-01-05 00:28:50|28.17|27.87|28.16|27.86|28.17|27.87|28.15|27.85|4
1641342540000|2022-01-05 00:29:00|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|7
1641342550000|2022-01-05 00:29:10|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|7
1641342560000|2022-01-05 00:29:20|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|3
1641342570000|2022-01-05 00:29:30|28.18|27.88|28.17|27.87|28.18|27.88|28.17|27.87|2
1641342590000|2022-01-05 00:29:50|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641342600000|2022-01-05 00:30:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|8
1641342610000|2022-01-05 00:30:10|28.19|27.89|28.2|27.9|28.21|27.91|28.19|27.89|6
1641342620000|2022-01-05 00:30:20|28.21|27.91|28.21|27.91|28.21|27.91|28.2|27.9|5
1641342630000|2022-01-05 00:30:30|28.2|27.9|28.19|27.89|28.21|27.91|28.19|27.89|4
1641342640000|2022-01-05 00:30:40|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|4
1641342650000|2022-01-05 00:30:50|28.22|27.92|28.21|27.91|28.22|27.92|28.2|27.9|6
1641342660000|2022-01-05 00:31:00|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641342670000|2022-01-05 00:31:10|28.21|27.91|28.21|27.91|28.22|27.92|28.2|27.9|7
1641342680000|2022-01-05 00:31:20|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|8
1641342690000|2022-01-05 00:31:30|28.22|27.92|28.24|27.94|28.24|27.94|28.21|27.91|5
1641342700000|2022-01-05 00:31:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641342710000|2022-01-05 00:31:50|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641342740000|2022-01-05 00:32:20|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|7
1641342750000|2022-01-05 00:32:30|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641342760000|2022-01-05 00:32:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641342770000|2022-01-05 00:32:50|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|4
1641342780000|2022-01-05 00:33:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641342790000|2022-01-05 00:33:10|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|4
1641342800000|2022-01-05 00:33:20|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|3
1641342810000|2022-01-05 00:33:30|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|5
1641342820000|2022-01-05 00:33:40|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641342850000|2022-01-05 00:34:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641342860000|2022-01-05 00:34:20|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|3
1641342870000|2022-01-05 00:34:30|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|3
1641342880000|2022-01-05 00:34:40|28.28|27.98|28.27|27.97|28.29|27.99|28.27|27.97|8
1641342900000|2022-01-05 00:35:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1641342910000|2022-01-05 00:35:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641342920000|2022-01-05 00:35:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641342930000|2022-01-05 00:35:30|28.32|28.02|28.32|28.02|28.33|28.03|28.31|28.01|5
1641342940000|2022-01-05 00:35:40|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641342950000|2022-01-05 00:35:50|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|7
1641342960000|2022-01-05 00:36:00|28.34|28.04|28.33|28.03|28.35|28.05|28.33|28.03|6
1641342970000|2022-01-05 00:36:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641342980000|2022-01-05 00:36:20|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1641342990000|2022-01-05 00:36:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641343010000|2022-01-05 00:36:50|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641343020000|2022-01-05 00:37:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641343030000|2022-01-05 00:37:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641343040000|2022-01-05 00:37:20|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641343050000|2022-01-05 00:37:30|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|6
1641343060000|2022-01-05 00:37:40|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641343070000|2022-01-05 00:37:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641343080000|2022-01-05 00:38:00|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641343120000|2022-01-05 00:38:40|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641343140000|2022-01-05 00:39:00|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|7
1641343150000|2022-01-05 00:39:10|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641343160000|2022-01-05 00:39:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641343170000|2022-01-05 00:39:30|28.34|28.04|28.33|28.03|28.35|28.05|28.33|28.03|8
1641343190000|2022-01-05 00:39:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641343200000|2022-01-05 00:40:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641343210000|2022-01-05 00:40:10|28.35|28.05|28.33|28.03|28.35|28.05|28.33|28.03|3
1641343220000|2022-01-05 00:40:20|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641343230000|2022-01-05 00:40:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641343240000|2022-01-05 00:40:40|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|3
1641343250000|2022-01-05 00:40:50|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|3
1641343260000|2022-01-05 00:41:00|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641343270000|2022-01-05 00:41:10|28.32|28.02|28.31|28.01|28.33|28.03|28.31|28.01|6
1641343280000|2022-01-05 00:41:20|28.3|28|28.3|28|28.31|28.01|28.29|27.99|9
1641343290000|2022-01-05 00:41:30|28.31|28.01|28.3|28|28.31|28.01|28.3|28|8
1641343310000|2022-01-05 00:41:50|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|7
1641343320000|2022-01-05 00:42:00|28.3|28|28.3|28|28.3|28|28.3|28|1
1641343340000|2022-01-05 00:42:20|28.29|27.99|28.25|27.95|28.29|27.99|28.25|27.95|6
1641343350000|2022-01-05 00:42:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641343420000|2022-01-05 00:43:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641343430000|2022-01-05 00:43:50|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|6
1641343440000|2022-01-05 00:44:00|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|11
1641343460000|2022-01-05 00:44:20|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641343470000|2022-01-05 00:44:30|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|4
1641343490000|2022-01-05 00:44:50|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641343520000|2022-01-05 00:45:20|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641343530000|2022-01-05 00:45:30|28.27|27.97|28.3|28|28.3|28|28.27|27.97|3
1641343540000|2022-01-05 00:45:40|28.29|27.99|28.3|28|28.3|28|28.29|27.99|8
1641343550000|2022-01-05 00:45:50|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641343570000|2022-01-05 00:46:10|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|5
1641343580000|2022-01-05 00:46:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641343590000|2022-01-05 00:46:30|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|2
1641343600000|2022-01-05 00:46:40|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641343610000|2022-01-05 00:46:50|28.33|28.03|28.32|28.02|28.33|28.03|28.31|28.01|6
1641343630000|2022-01-05 00:47:10|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1641343640000|2022-01-05 00:47:20|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641343650000|2022-01-05 00:47:30|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641343660000|2022-01-05 00:47:40|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|9
1641343670000|2022-01-05 00:47:50|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|6
1641343680000|2022-01-05 00:48:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641343690000|2022-01-05 00:48:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641343700000|2022-01-05 00:48:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641343710000|2022-01-05 00:48:30|28.35|28.05|28.33|28.03|28.35|28.05|28.33|28.03|11
1641343720000|2022-01-05 00:48:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|11
1641343730000|2022-01-05 00:48:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641343740000|2022-01-05 00:49:00|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|3
1641343750000|2022-01-05 00:49:10|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641343790000|2022-01-05 00:49:50|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641343800000|2022-01-05 00:50:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|5
1641343850000|2022-01-05 00:50:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641343860000|2022-01-05 00:51:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641343880000|2022-01-05 00:51:20|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641343890000|2022-01-05 00:51:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|8
1641343900000|2022-01-05 00:51:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|7
1641343910000|2022-01-05 00:51:50|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641343920000|2022-01-05 00:52:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|4
1641343940000|2022-01-05 00:52:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641343950000|2022-01-05 00:52:30|28.3|28|28.3|28|28.3|28|28.3|28|1
1641343960000|2022-01-05 00:52:40|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641343970000|2022-01-05 00:52:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|2
1641343990000|2022-01-05 00:53:10|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|3
1641344000000|2022-01-05 00:53:20|28.32|28.02|28.32|28.02|28.33|28.03|28.32|28.02|11
1641344010000|2022-01-05 00:53:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|4
1641344020000|2022-01-05 00:53:40|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641344030000|2022-01-05 00:53:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641344040000|2022-01-05 00:54:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|8
1641344050000|2022-01-05 00:54:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641344060000|2022-01-05 00:54:20|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641344070000|2022-01-05 00:54:30|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641344080000|2022-01-05 00:54:40|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|11
1641344090000|2022-01-05 00:54:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641344100000|2022-01-05 00:55:00|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641344110000|2022-01-05 00:55:10|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|13
1641344120000|2022-01-05 00:55:20|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|8
1641344150000|2022-01-05 00:55:50|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641344160000|2022-01-05 00:56:00|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|9
1641344170000|2022-01-05 00:56:10|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641344190000|2022-01-05 00:56:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641344200000|2022-01-05 00:56:40|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|15
1641344210000|2022-01-05 00:56:50|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|3
1641344230000|2022-01-05 00:57:10|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641344240000|2022-01-05 00:57:20|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641344250000|2022-01-05 00:57:30|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641344290000|2022-01-05 00:58:10|28.36|28.06|28.37|28.07|28.37|28.07|28.35|28.05|8
1641344320000|2022-01-05 00:58:40|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|6
1641344330000|2022-01-05 00:58:50|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|7
1641344340000|2022-01-05 00:59:00|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|5
1641344360000|2022-01-05 00:59:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641344370000|2022-01-05 00:59:30|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641344390000|2022-01-05 00:59:50|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641344400000|2022-01-05 01:00:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641344420000|2022-01-05 01:00:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641344430000|2022-01-05 01:00:30|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1641344440000|2022-01-05 01:00:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641344450000|2022-01-05 01:00:50|28.32|28.02|28.31|28.01|28.33|28.03|28.31|28.01|4
1641344470000|2022-01-05 01:01:10|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641344480000|2022-01-05 01:01:20|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641344490000|2022-01-05 01:01:30|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641344500000|2022-01-05 01:01:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641344510000|2022-01-05 01:01:50|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641344520000|2022-01-05 01:02:00|28.3|28|28.31|28.01|28.32|28.02|28.3|28|4
1641344530000|2022-01-05 01:02:10|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|3
1641344540000|2022-01-05 01:02:20|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|3
1641344550000|2022-01-05 01:02:30|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|3
1641344560000|2022-01-05 01:02:40|28.35|28.05|28.35|28.05|28.36|28.06|28.34|28.04|9
1641344570000|2022-01-05 01:02:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641344580000|2022-01-05 01:03:00|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|6
1641344600000|2022-01-05 01:03:20|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641344610000|2022-01-05 01:03:30|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|10
1641344620000|2022-01-05 01:03:40|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|6
1641344630000|2022-01-05 01:03:50|28.34|28.04|28.34|28.04|28.35|28.05|28.33|28.03|5
1641344640000|2022-01-05 01:04:00|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|5
1641344650000|2022-01-05 01:04:10|28.34|28.04|28.37|28.07|28.37|28.07|28.34|28.04|4
1641344660000|2022-01-05 01:04:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641344670000|2022-01-05 01:04:30|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|9
1641344680000|2022-01-05 01:04:40|28.38|28.08|28.37|28.07|28.39|28.09|28.37|28.07|4
1641344690000|2022-01-05 01:04:50|28.38|28.08|28.38|28.08|28.39|28.09|28.37|28.07|5
1641344700000|2022-01-05 01:05:00|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|7
1641344710000|2022-01-05 01:05:10|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641344720000|2022-01-05 01:05:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641344730000|2022-01-05 01:05:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641344740000|2022-01-05 01:05:40|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641344750000|2022-01-05 01:05:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641344760000|2022-01-05 01:06:00|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|9
1641344770000|2022-01-05 01:06:10|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|2
1641344780000|2022-01-05 01:06:20|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641344810000|2022-01-05 01:06:50|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|3
1641344840000|2022-01-05 01:07:20|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|5
1641344850000|2022-01-05 01:07:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641344860000|2022-01-05 01:07:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641344910000|2022-01-05 01:08:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641344920000|2022-01-05 01:08:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641344930000|2022-01-05 01:08:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641344940000|2022-01-05 01:09:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641344950000|2022-01-05 01:09:10|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|12
1641344960000|2022-01-05 01:09:20|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1641344970000|2022-01-05 01:09:30|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641345000000|2022-01-05 01:10:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641345010000|2022-01-05 01:10:10|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641345020000|2022-01-05 01:10:20|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|4
1641345030000|2022-01-05 01:10:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641345040000|2022-01-05 01:10:40|28.36|28.06|28.37|28.07|28.37|28.07|28.35|28.05|6
1641345070000|2022-01-05 01:11:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641345080000|2022-01-05 01:11:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641345100000|2022-01-05 01:11:40|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641345140000|2022-01-05 01:12:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|5
1641345150000|2022-01-05 01:12:30|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641345160000|2022-01-05 01:12:40|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641345170000|2022-01-05 01:12:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641345180000|2022-01-05 01:13:00|28.38|28.08|28.37|28.07|28.38|28.08|28.36|28.06|4
1641345190000|2022-01-05 01:13:10|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641345200000|2022-01-05 01:13:20|28.38|28.08|28.39|28.09|28.39|28.09|28.37|28.07|4
1641345210000|2022-01-05 01:13:30|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|10
1641345220000|2022-01-05 01:13:40|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|9
1641345250000|2022-01-05 01:14:10|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|4
1641345280000|2022-01-05 01:14:40|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641345290000|2022-01-05 01:14:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641345300000|2022-01-05 01:15:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641345310000|2022-01-05 01:15:10|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|7
1641345320000|2022-01-05 01:15:20|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|8
1641345330000|2022-01-05 01:15:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641345340000|2022-01-05 01:15:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641345350000|2022-01-05 01:15:50|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|9
1641345360000|2022-01-05 01:16:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1641345370000|2022-01-05 01:16:10|28.42|28.12|28.45|28.15|28.45|28.15|28.42|28.12|6
1641345380000|2022-01-05 01:16:20|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641345400000|2022-01-05 01:16:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1641345410000|2022-01-05 01:16:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|15
1641345420000|2022-01-05 01:17:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|14
1641345430000|2022-01-05 01:17:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641345450000|2022-01-05 01:17:30|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|5
1641345460000|2022-01-05 01:17:40|28.42|28.12|28.42|28.12|28.43|28.13|28.41|28.11|7
1641345470000|2022-01-05 01:17:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641345490000|2022-01-05 01:18:10|28.42|28.12|28.42|28.12|28.43|28.13|28.41|28.11|9
1641345500000|2022-01-05 01:18:20|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|8
1641345510000|2022-01-05 01:18:30|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|6
1641345520000|2022-01-05 01:18:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641345530000|2022-01-05 01:18:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641345550000|2022-01-05 01:19:10|28.41|28.11|28.41|28.11|28.42|28.12|28.4|28.1|7
1641345560000|2022-01-05 01:19:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641345580000|2022-01-05 01:19:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641345590000|2022-01-05 01:19:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641345600000|2022-01-05 01:20:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641345610000|2022-01-05 01:20:10|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|6
1641345620000|2022-01-05 01:20:20|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1641345630000|2022-01-05 01:20:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641345640000|2022-01-05 01:20:40|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641345650000|2022-01-05 01:20:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641345660000|2022-01-05 01:21:00|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|6
1641345670000|2022-01-05 01:21:10|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|7
1641345680000|2022-01-05 01:21:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641345690000|2022-01-05 01:21:30|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1641345700000|2022-01-05 01:21:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641345710000|2022-01-05 01:21:50|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|5
1641345720000|2022-01-05 01:22:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1641345730000|2022-01-05 01:22:10|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|9
1641345740000|2022-01-05 01:22:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641345750000|2022-01-05 01:22:30|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641345760000|2022-01-05 01:22:40|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641345770000|2022-01-05 01:22:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|6
1641345790000|2022-01-05 01:23:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|8
1641345810000|2022-01-05 01:23:30|28.38|28.08|28.39|28.09|28.4|28.1|28.37|28.07|12
1641345820000|2022-01-05 01:23:40|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|8
1641345830000|2022-01-05 01:23:50|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|7
1641345850000|2022-01-05 01:24:10|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1641345870000|2022-01-05 01:24:30|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641345880000|2022-01-05 01:24:40|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|3
1641345890000|2022-01-05 01:24:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1641345900000|2022-01-05 01:25:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|4
1641345910000|2022-01-05 01:25:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|6
1641345920000|2022-01-05 01:25:20|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641345930000|2022-01-05 01:25:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641345940000|2022-01-05 01:25:40|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|2
1641345950000|2022-01-05 01:25:50|28.32|28.02|28.3|28|28.32|28.02|28.3|28|7
1641345970000|2022-01-05 01:26:10|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|5
1641345980000|2022-01-05 01:26:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|6
1641345990000|2022-01-05 01:26:30|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|3
1641346010000|2022-01-05 01:26:50|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641346020000|2022-01-05 01:27:00|28.28|27.98|28.29|27.99|28.29|27.99|28.27|27.97|6
1641346030000|2022-01-05 01:27:10|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641346040000|2022-01-05 01:27:20|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641346060000|2022-01-05 01:27:40|28.3|28|28.3|28|28.3|28|28.29|27.99|11
1641346080000|2022-01-05 01:28:00|28.31|28.01|28.31|28.01|28.32|28.02|28.3|28|7
1641346090000|2022-01-05 01:28:10|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641346100000|2022-01-05 01:28:20|28.3|28|28.3|28|28.3|28|28.3|28|1
1641346110000|2022-01-05 01:28:30|28.29|27.99|28.3|28|28.3|28|28.29|27.99|2
1641346120000|2022-01-05 01:28:40|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|1
1641346130000|2022-01-05 01:28:50|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641346140000|2022-01-05 01:29:00|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641346150000|2022-01-05 01:29:10|28.3|28|28.3|28|28.3|28|28.29|27.99|3
1641346160000|2022-01-05 01:29:20|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|3
1641346170000|2022-01-05 01:29:30|28.3|28|28.31|28.01|28.31|28.01|28.3|28|4
1641346190000|2022-01-05 01:29:50|28.3|28|28.3|28|28.3|28|28.3|28|1
1641346200000|2022-01-05 01:30:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|8
1641346210000|2022-01-05 01:30:10|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|5
1641346220000|2022-01-05 01:30:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|8
1641346230000|2022-01-05 01:30:30|28.3|28|28.29|27.99|28.3|28|28.29|27.99|4
1641346240000|2022-01-05 01:30:40|28.3|28|28.3|28|28.3|28|28.29|27.99|5
1641346250000|2022-01-05 01:30:50|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641346260000|2022-01-05 01:31:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|4
1641346270000|2022-01-05 01:31:10|28.31|28.01|28.29|27.99|28.31|28.01|28.29|27.99|5
1641346280000|2022-01-05 01:31:20|28.3|28|28.28|27.98|28.3|28|28.28|27.98|5
1641346290000|2022-01-05 01:31:30|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|3
1641346300000|2022-01-05 01:31:40|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|6
1641346310000|2022-01-05 01:31:50|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|5
1641346320000|2022-01-05 01:32:00|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|4
1641346330000|2022-01-05 01:32:10|28.25|27.95|28.26|27.96|28.26|27.96|28.25|27.95|2
1641346340000|2022-01-05 01:32:20|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641346350000|2022-01-05 01:32:30|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|5
1641346360000|2022-01-05 01:32:40|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|9
1641346370000|2022-01-05 01:32:50|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641346380000|2022-01-05 01:33:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641346400000|2022-01-05 01:33:20|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641346410000|2022-01-05 01:33:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641346420000|2022-01-05 01:33:40|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|6
1641346430000|2022-01-05 01:33:50|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|3
1641346450000|2022-01-05 01:34:10|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1641346460000|2022-01-05 01:34:20|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|7
1641346470000|2022-01-05 01:34:30|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641346480000|2022-01-05 01:34:40|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|7
1641346490000|2022-01-05 01:34:50|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641346530000|2022-01-05 01:35:30|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|11
1641346540000|2022-01-05 01:35:40|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|3
1641346550000|2022-01-05 01:35:50|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|6
1641346560000|2022-01-05 01:36:00|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|12
1641346580000|2022-01-05 01:36:20|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641346590000|2022-01-05 01:36:30|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641346610000|2022-01-05 01:36:50|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641346640000|2022-01-05 01:37:20|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641346650000|2022-01-05 01:37:30|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641346670000|2022-01-05 01:37:50|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641346680000|2022-01-05 01:38:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641346740000|2022-01-05 01:39:00|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|3
1641346750000|2022-01-05 01:39:10|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641346780000|2022-01-05 01:39:40|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641346790000|2022-01-05 01:39:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641346800000|2022-01-05 01:40:00|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641346810000|2022-01-05 01:40:10|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641346820000|2022-01-05 01:40:20|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|10
1641346830000|2022-01-05 01:40:30|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|6
1641346850000|2022-01-05 01:40:50|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|14
1641346860000|2022-01-05 01:41:00|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|13
1641346870000|2022-01-05 01:41:10|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641346880000|2022-01-05 01:41:20|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|9
1641346890000|2022-01-05 01:41:30|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|17
1641346900000|2022-01-05 01:41:40|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|10
1641346910000|2022-01-05 01:41:50|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|9
1641346920000|2022-01-05 01:42:00|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641346930000|2022-01-05 01:42:10|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|7
1641346940000|2022-01-05 01:42:20|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|13
1641346970000|2022-01-05 01:42:50|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641346980000|2022-01-05 01:43:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|4
1641347000000|2022-01-05 01:43:20|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|10
1641347010000|2022-01-05 01:43:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641347040000|2022-01-05 01:44:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641347050000|2022-01-05 01:44:10|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|3
1641347060000|2022-01-05 01:44:20|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641347080000|2022-01-05 01:44:40|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641347090000|2022-01-05 01:44:50|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|8
1641347100000|2022-01-05 01:45:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641347110000|2022-01-05 01:45:10|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|10
1641347120000|2022-01-05 01:45:20|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|10
1641347130000|2022-01-05 01:45:30|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641347150000|2022-01-05 01:45:50|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|2
1641347160000|2022-01-05 01:46:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|7
1641347170000|2022-01-05 01:46:10|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|5
1641347180000|2022-01-05 01:46:20|28.28|27.98|28.25|27.95|28.28|27.98|28.24|27.94|11
1641347190000|2022-01-05 01:46:30|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|2
1641347210000|2022-01-05 01:46:50|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|3
1641347250000|2022-01-05 01:47:30|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|5
1641347260000|2022-01-05 01:47:40|28.24|27.94|28.23|27.93|28.24|27.94|28.22|27.92|8
1641347270000|2022-01-05 01:47:50|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|5
1641347280000|2022-01-05 01:48:00|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|7
1641347320000|2022-01-05 01:48:40|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|4
1641347330000|2022-01-05 01:48:50|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1641347340000|2022-01-05 01:49:00|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|5
1641347380000|2022-01-05 01:49:40|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|9
1641347400000|2022-01-05 01:50:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641347410000|2022-01-05 01:50:10|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|6
1641347420000|2022-01-05 01:50:20|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641347450000|2022-01-05 01:50:50|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641347480000|2022-01-05 01:51:20|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|1
1641347490000|2022-01-05 01:51:30|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641347520000|2022-01-05 01:52:00|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641347540000|2022-01-05 01:52:20|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641347550000|2022-01-05 01:52:30|28.18|27.88|28.18|27.88|28.18|27.88|28.17|27.87|11
1641347560000|2022-01-05 01:52:40|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|3
1641347570000|2022-01-05 01:52:50|28.22|27.92|28.22|27.92|28.23|27.93|28.21|27.91|5
1641347580000|2022-01-05 01:53:00|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|3
1641347590000|2022-01-05 01:53:10|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|5
1641347600000|2022-01-05 01:53:20|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|4
1641347610000|2022-01-05 01:53:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1641347650000|2022-01-05 01:54:10|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|14
1641347660000|2022-01-05 01:54:20|28.25|27.95|28.25|27.95|28.26|27.96|28.24|27.94|5
1641347670000|2022-01-05 01:54:30|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1641347700000|2022-01-05 01:55:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641347710000|2022-01-05 01:55:10|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|5
1641347720000|2022-01-05 01:55:20|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|4
1641347760000|2022-01-05 01:56:00|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|2
1641347770000|2022-01-05 01:56:10|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|9
1641347780000|2022-01-05 01:56:20|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|7
1641347790000|2022-01-05 01:56:30|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1641347800000|2022-01-05 01:56:40|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1641347810000|2022-01-05 01:56:50|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1641347830000|2022-01-05 01:57:10|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|3
1641347850000|2022-01-05 01:57:30|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641347870000|2022-01-05 01:57:50|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|6
1641347880000|2022-01-05 01:58:00|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|7
1641347890000|2022-01-05 01:58:10|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641347900000|2022-01-05 01:58:20|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|6
1641347910000|2022-01-05 01:58:30|28.2|27.9|28.19|27.89|28.2|27.9|28.19|27.89|4
1641347920000|2022-01-05 01:58:40|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1641347930000|2022-01-05 01:58:50|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|3
1641347960000|2022-01-05 01:59:20|28.2|27.9|28.18|27.88|28.2|27.9|28.18|27.88|5
1641347970000|2022-01-05 01:59:30|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641347980000|2022-01-05 01:59:40|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|3
1641348000000|2022-01-05 02:00:00|28.18|27.88|28.21|27.91|28.21|27.91|28.18|27.88|4
1641348010000|2022-01-05 02:00:10|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|10
1641348020000|2022-01-05 02:00:20|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|11
1641348030000|2022-01-05 02:00:30|28.23|27.93|28.24|27.94|28.24|27.94|28.22|27.92|6
1641348040000|2022-01-05 02:00:40|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|15
1641348060000|2022-01-05 02:01:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641348070000|2022-01-05 02:01:10|28.23|27.93|28.23|27.93|28.23|27.93|28.21|27.91|5
1641348080000|2022-01-05 02:01:20|28.22|27.92|28.21|27.91|28.22|27.92|28.2|27.9|12
1641348090000|2022-01-05 02:01:30|28.2|27.9|28.2|27.9|28.21|27.91|28.19|27.89|7
1641348100000|2022-01-05 02:01:40|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|8
1641348110000|2022-01-05 02:01:50|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|7
1641348140000|2022-01-05 02:02:20|28.18|27.88|28.18|27.88|28.18|27.88|28.18|27.88|1
1641348180000|2022-01-05 02:03:00|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|6
1641348190000|2022-01-05 02:03:10|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641348210000|2022-01-05 02:03:30|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641348220000|2022-01-05 02:03:40|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|3
1641348230000|2022-01-05 02:03:50|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|4
1641348260000|2022-01-05 02:04:20|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641348270000|2022-01-05 02:04:30|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|2
1641348300000|2022-01-05 02:05:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641348310000|2022-01-05 02:05:10|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|4
1641348320000|2022-01-05 02:05:20|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641348330000|2022-01-05 02:05:30|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|2
1641348420000|2022-01-05 02:07:00|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|3
1641348430000|2022-01-05 02:07:10|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|18
1641348440000|2022-01-05 02:07:20|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|7
1641348450000|2022-01-05 02:07:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641348460000|2022-01-05 02:07:40|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348470000|2022-01-05 02:07:50|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|4
1641348500000|2022-01-05 02:08:20|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|4
1641348510000|2022-01-05 02:08:30|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641348520000|2022-01-05 02:08:40|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|8
1641348530000|2022-01-05 02:08:50|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348540000|2022-01-05 02:09:00|28.15|27.85|28.16|27.86|28.16|27.86|28.15|27.85|2
1641348550000|2022-01-05 02:09:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641348560000|2022-01-05 02:09:20|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|6
1641348570000|2022-01-05 02:09:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348580000|2022-01-05 02:09:40|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|3
1641348590000|2022-01-05 02:09:50|28.16|27.86|28.14|27.84|28.16|27.86|28.14|27.84|3
1641348600000|2022-01-05 02:10:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1641348610000|2022-01-05 02:10:10|28.14|27.84|28.14|27.84|28.15|27.85|28.14|27.84|3
1641348620000|2022-01-05 02:10:20|28.15|27.85|28.15|27.85|28.15|27.85|28.14|27.84|3
1641348630000|2022-01-05 02:10:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348650000|2022-01-05 02:10:50|28.17|27.87|28.16|27.86|28.17|27.87|28.16|27.86|4
1641348660000|2022-01-05 02:11:00|28.17|27.87|28.16|27.86|28.17|27.87|28.15|27.85|4
1641348670000|2022-01-05 02:11:10|28.17|27.87|28.15|27.85|28.17|27.87|28.15|27.85|3
1641348690000|2022-01-05 02:11:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348700000|2022-01-05 02:11:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641348720000|2022-01-05 02:12:00|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641348730000|2022-01-05 02:12:10|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|8
1641348740000|2022-01-05 02:12:20|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|5
1641348760000|2022-01-05 02:12:40|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|8
1641348780000|2022-01-05 02:13:00|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|10
1641348790000|2022-01-05 02:13:10|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|14
1641348800000|2022-01-05 02:13:20|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|1
1641348810000|2022-01-05 02:13:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|1
1641348820000|2022-01-05 02:13:40|28.17|27.87|28.17|27.87|28.17|27.87|28.16|27.86|7
1641348830000|2022-01-05 02:13:50|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|4
1641348840000|2022-01-05 02:14:00|28.16|27.86|28.16|27.86|28.17|27.87|28.16|27.86|5
1641348870000|2022-01-05 02:14:30|28.17|27.87|28.17|27.87|28.2|27.9|28.17|27.87|7
1641348880000|2022-01-05 02:14:40|28.18|27.88|28.17|27.87|28.19|27.89|28.17|27.87|8
1641348890000|2022-01-05 02:14:50|28.18|27.88|28.18|27.88|28.18|27.88|28.17|27.87|3
1641348920000|2022-01-05 02:15:20|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641348930000|2022-01-05 02:15:30|28.19|27.89|28.18|27.88|28.19|27.89|28.18|27.88|2
1641348940000|2022-01-05 02:15:40|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|7
1641348950000|2022-01-05 02:15:50|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|2
1641348980000|2022-01-05 02:16:20|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1641348990000|2022-01-05 02:16:30|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1641349000000|2022-01-05 02:16:40|28.22|27.92|28.22|27.92|28.23|27.93|28.22|27.92|7
1641349010000|2022-01-05 02:16:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641349020000|2022-01-05 02:17:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641349040000|2022-01-05 02:17:20|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|5
1641349050000|2022-01-05 02:17:30|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|5
1641349060000|2022-01-05 02:17:40|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|5
1641349070000|2022-01-05 02:17:50|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641349080000|2022-01-05 02:18:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|1
1641349090000|2022-01-05 02:18:10|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|2
1641349110000|2022-01-05 02:18:30|28.26|27.96|28.26|27.96|28.26|27.96|28.25|27.95|3
1641349120000|2022-01-05 02:18:40|28.27|27.97|28.28|27.98|28.28|27.98|28.26|27.96|8
1641349130000|2022-01-05 02:18:50|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|10
1641349140000|2022-01-05 02:19:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|5
1641349150000|2022-01-05 02:19:10|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|5
1641349170000|2022-01-05 02:19:30|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|5
1641349180000|2022-01-05 02:19:40|28.26|27.96|28.26|27.96|28.27|27.97|28.25|27.95|7
1641349190000|2022-01-05 02:19:50|28.25|27.95|28.25|27.95|28.26|27.96|28.25|27.95|5
1641349200000|2022-01-05 02:20:00|28.24|27.94|28.24|27.94|28.25|27.95|28.23|27.93|5
1641349210000|2022-01-05 02:20:10|28.25|27.95|28.26|27.96|28.26|27.96|28.24|27.94|4
1641349240000|2022-01-05 02:20:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641349260000|2022-01-05 02:21:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|7
1641349270000|2022-01-05 02:21:10|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|12
1641349280000|2022-01-05 02:21:20|28.25|27.95|28.25|27.95|28.25|27.95|28.24|27.94|3
1641349310000|2022-01-05 02:21:50|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|4
1641349380000|2022-01-05 02:23:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|3
1641349390000|2022-01-05 02:23:10|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641349420000|2022-01-05 02:23:40|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641349470000|2022-01-05 02:24:30|28.23|27.93|28.23|27.93|28.23|27.93|28.22|27.92|5
1641349500000|2022-01-05 02:25:00|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|2
1641349510000|2022-01-05 02:25:10|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|6
1641349520000|2022-01-05 02:25:20|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|5
1641349530000|2022-01-05 02:25:30|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641349540000|2022-01-05 02:25:40|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|8
1641349550000|2022-01-05 02:25:50|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1641349560000|2022-01-05 02:26:00|28.19|27.89|28.19|27.89|28.2|27.9|28.19|27.89|3
1641349580000|2022-01-05 02:26:20|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|5
1641349590000|2022-01-05 02:26:30|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|6
1641349600000|2022-01-05 02:26:40|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|6
1641349610000|2022-01-05 02:26:50|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1641349630000|2022-01-05 02:27:10|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1641349640000|2022-01-05 02:27:20|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|1
1641349650000|2022-01-05 02:27:30|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|7
1641349660000|2022-01-05 02:27:40|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|3
1641349670000|2022-01-05 02:27:50|28.23|27.93|28.22|27.92|28.24|27.94|28.22|27.92|8
1641349680000|2022-01-05 02:28:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641349700000|2022-01-05 02:28:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|1
1641349710000|2022-01-05 02:28:30|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641349730000|2022-01-05 02:28:50|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1641349740000|2022-01-05 02:29:00|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|9
1641349750000|2022-01-05 02:29:10|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|6
1641349760000|2022-01-05 02:29:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|2
1641349770000|2022-01-05 02:29:30|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1641349780000|2022-01-05 02:29:40|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|4
1641349810000|2022-01-05 02:30:10|28.23|27.93|28.24|27.94|28.24|27.94|28.22|27.92|8
1641349820000|2022-01-05 02:30:20|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|4
1641349840000|2022-01-05 02:30:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641349850000|2022-01-05 02:30:50|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|6
1641349860000|2022-01-05 02:31:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|7
1641349870000|2022-01-05 02:31:10|28.25|27.95|28.26|27.96|28.26|27.96|28.24|27.94|4
1641349890000|2022-01-05 02:31:30|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1641349930000|2022-01-05 02:32:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641349940000|2022-01-05 02:32:20|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|7
1641349950000|2022-01-05 02:32:30|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|5
1641349960000|2022-01-05 02:32:40|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1641349970000|2022-01-05 02:32:50|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|5
1641349980000|2022-01-05 02:33:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|1
1641349990000|2022-01-05 02:33:10|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|6
1641350010000|2022-01-05 02:33:30|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|12
1641350020000|2022-01-05 02:33:40|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|11
1641350030000|2022-01-05 02:33:50|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|6
1641350040000|2022-01-05 02:34:00|28.26|27.96|28.26|27.96|28.27|27.97|28.26|27.96|3
1641350060000|2022-01-05 02:34:20|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1641350090000|2022-01-05 02:34:50|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|3
1641350110000|2022-01-05 02:35:10|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641350120000|2022-01-05 02:35:20|28.26|27.96|28.27|27.97|28.27|27.97|28.26|27.96|2
1641350160000|2022-01-05 02:36:00|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|5
1641350170000|2022-01-05 02:36:10|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|4
1641350180000|2022-01-05 02:36:20|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|10
1641350190000|2022-01-05 02:36:30|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|13
1641350200000|2022-01-05 02:36:40|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|9
1641350210000|2022-01-05 02:36:50|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|2
1641350220000|2022-01-05 02:37:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|9
1641350230000|2022-01-05 02:37:10|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|7
1641350240000|2022-01-05 02:37:20|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|8
1641350300000|2022-01-05 02:38:20|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|1
1641350340000|2022-01-05 02:39:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|3
1641350350000|2022-01-05 02:39:10|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|7
1641350380000|2022-01-05 02:39:40|28.3|28|28.29|27.99|28.3|28|28.29|27.99|2
1641350390000|2022-01-05 02:39:50|28.3|28|28.31|28.01|28.31|28.01|28.29|27.99|10
1641350420000|2022-01-05 02:40:20|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641350430000|2022-01-05 02:40:30|28.3|28|28.31|28.01|28.31|28.01|28.3|28|2
1641350440000|2022-01-05 02:40:40|28.3|28|28.3|28|28.31|28.01|28.3|28|9
1641350450000|2022-01-05 02:40:50|28.31|28.01|28.31|28.01|28.31|28.01|28.3|28|3
1641350480000|2022-01-05 02:41:20|28.32|28.02|28.31|28.01|28.32|28.02|28.31|28.01|6
1641350490000|2022-01-05 02:41:30|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|7
1641350510000|2022-01-05 02:41:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641350550000|2022-01-05 02:42:30|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641350570000|2022-01-05 02:42:50|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641350580000|2022-01-05 02:43:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641350590000|2022-01-05 02:43:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|3
1641350620000|2022-01-05 02:43:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641350630000|2022-01-05 02:43:50|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641350650000|2022-01-05 02:44:10|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641350660000|2022-01-05 02:44:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641350670000|2022-01-05 02:44:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641350680000|2022-01-05 02:44:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641350740000|2022-01-05 02:45:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641350770000|2022-01-05 02:46:10|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641350780000|2022-01-05 02:46:20|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|5
1641350790000|2022-01-05 02:46:30|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|2
1641350800000|2022-01-05 02:46:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1641350830000|2022-01-05 02:47:10|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641350930000|2022-01-05 02:48:50|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|2
1641350940000|2022-01-05 02:49:00|28.32|28.02|28.33|28.03|28.33|28.03|28.32|28.02|16
1641350950000|2022-01-05 02:49:10|28.32|28.02|28.33|28.03|28.33|28.03|28.31|28.01|4
1641350960000|2022-01-05 02:49:20|28.34|28.04|28.33|28.03|28.34|28.04|28.33|28.03|2
1641350970000|2022-01-05 02:49:30|28.34|28.04|28.34|28.04|28.34|28.04|28.33|28.03|5
1641350980000|2022-01-05 02:49:40|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|12
1641351000000|2022-01-05 02:50:00|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|2
1641351010000|2022-01-05 02:50:10|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641351020000|2022-01-05 02:50:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|14
1641351030000|2022-01-05 02:50:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351040000|2022-01-05 02:50:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641351060000|2022-01-05 02:51:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|6
1641351070000|2022-01-05 02:51:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641351080000|2022-01-05 02:51:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641351090000|2022-01-05 02:51:30|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|4
1641351100000|2022-01-05 02:51:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|5
1641351110000|2022-01-05 02:51:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641351120000|2022-01-05 02:52:00|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1641351130000|2022-01-05 02:52:10|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641351160000|2022-01-05 02:52:40|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|4
1641351170000|2022-01-05 02:52:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351240000|2022-01-05 02:54:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351250000|2022-01-05 02:54:10|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351260000|2022-01-05 02:54:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351270000|2022-01-05 02:54:30|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|7
1641351280000|2022-01-05 02:54:40|28.35|28.05|28.35|28.05|28.35|28.05|28.34|28.04|3
1641351290000|2022-01-05 02:54:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351300000|2022-01-05 02:55:00|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351320000|2022-01-05 02:55:20|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351330000|2022-01-05 02:55:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1641351340000|2022-01-05 02:55:40|28.37|28.07|28.36|28.06|28.37|28.07|28.36|28.06|4
1641351360000|2022-01-05 02:56:00|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|3
1641351380000|2022-01-05 02:56:20|28.36|28.06|28.35|28.05|28.37|28.07|28.35|28.05|6
1641351410000|2022-01-05 02:56:50|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351450000|2022-01-05 02:57:30|28.34|28.04|28.35|28.05|28.35|28.05|28.34|28.04|2
1641351460000|2022-01-05 02:57:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641351520000|2022-01-05 02:58:40|28.33|28.03|28.33|28.03|28.34|28.04|28.33|28.03|3
1641351540000|2022-01-05 02:59:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|1
1641351570000|2022-01-05 02:59:30|28.33|28.03|28.35|28.05|28.35|28.05|28.32|28.02|8
1641351590000|2022-01-05 02:59:50|28.34|28.04|28.34|28.04|28.35|28.05|28.34|28.04|3
1641351600000|2022-01-05 03:00:00|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|9
1641351610000|2022-01-05 03:00:10|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641351630000|2022-01-05 03:00:30|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|13
1641351640000|2022-01-05 03:00:40|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|11
1641351650000|2022-01-05 03:00:50|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|13
1641351660000|2022-01-05 03:01:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|8
1641351670000|2022-01-05 03:01:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641351680000|2022-01-05 03:01:20|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|4
1641351710000|2022-01-05 03:01:50|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|6
1641351720000|2022-01-05 03:02:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641351740000|2022-01-05 03:02:20|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|6
1641351750000|2022-01-05 03:02:30|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|7
1641351760000|2022-01-05 03:02:40|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|3
1641351770000|2022-01-05 03:02:50|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|7
1641351800000|2022-01-05 03:03:20|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641351810000|2022-01-05 03:03:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641351820000|2022-01-05 03:03:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641351840000|2022-01-05 03:04:00|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1641351850000|2022-01-05 03:04:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|6
1641351860000|2022-01-05 03:04:20|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|2
1641351890000|2022-01-05 03:04:50|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641351900000|2022-01-05 03:05:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1641351910000|2022-01-05 03:05:10|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|3
1641351920000|2022-01-05 03:05:20|28.37|28.07|28.37|28.07|28.37|28.07|28.36|28.06|5
1641351930000|2022-01-05 03:05:30|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|7
1641351940000|2022-01-05 03:05:40|28.35|28.05|28.35|28.05|28.36|28.06|28.35|28.05|3
1641351960000|2022-01-05 03:06:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|2
1641352000000|2022-01-05 03:06:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|1
1641352020000|2022-01-05 03:07:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|1
1641352030000|2022-01-05 03:07:10|28.36|28.06|28.37|28.07|28.37|28.07|28.35|28.05|8
1641352040000|2022-01-05 03:07:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|8
1641352050000|2022-01-05 03:07:30|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|4
1641352060000|2022-01-05 03:07:40|28.38|28.08|28.39|28.09|28.4|28.1|28.38|28.08|4
1641352070000|2022-01-05 03:07:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1641352080000|2022-01-05 03:08:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641352090000|2022-01-05 03:08:10|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|11
1641352110000|2022-01-05 03:08:30|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|5
1641352120000|2022-01-05 03:08:40|28.36|28.06|28.37|28.07|28.37|28.07|28.35|28.05|6
1641352130000|2022-01-05 03:08:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|12
1641352140000|2022-01-05 03:09:00|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|2
1641352150000|2022-01-05 03:09:10|28.36|28.06|28.36|28.06|28.37|28.07|28.36|28.06|9
1641352180000|2022-01-05 03:09:40|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|10
1641352190000|2022-01-05 03:09:50|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|8
1641352200000|2022-01-05 03:10:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|2
1641352210000|2022-01-05 03:10:10|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|6
1641352220000|2022-01-05 03:10:20|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1641352230000|2022-01-05 03:10:30|28.38|28.08|28.41|28.11|28.41|28.11|28.37|28.07|12
1641352240000|2022-01-05 03:10:40|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1641352250000|2022-01-05 03:10:50|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|8
1641352260000|2022-01-05 03:11:00|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641352280000|2022-01-05 03:11:20|28.41|28.11|28.41|28.11|28.42|28.12|28.4|28.1|5
1641352290000|2022-01-05 03:11:30|28.4|28.1|28.4|28.1|28.41|28.11|28.39|28.09|11
1641352300000|2022-01-05 03:11:40|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641352310000|2022-01-05 03:11:50|28.39|28.09|28.4|28.1|28.41|28.11|28.39|28.09|4
1641352320000|2022-01-05 03:12:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641352330000|2022-01-05 03:12:10|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641352350000|2022-01-05 03:12:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641352360000|2022-01-05 03:12:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|10
1641352370000|2022-01-05 03:12:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|6
1641352380000|2022-01-05 03:13:00|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1641352390000|2022-01-05 03:13:10|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641352420000|2022-01-05 03:13:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1641352430000|2022-01-05 03:13:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|21
1641352440000|2022-01-05 03:14:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641352450000|2022-01-05 03:14:10|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|9
1641352460000|2022-01-05 03:14:20|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|11
1641352470000|2022-01-05 03:14:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641352480000|2022-01-05 03:14:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641352500000|2022-01-05 03:15:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641352510000|2022-01-05 03:15:10|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641352530000|2022-01-05 03:15:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1641352540000|2022-01-05 03:15:40|28.42|28.12|28.43|28.13|28.44|28.14|28.42|28.12|4
1641352550000|2022-01-05 03:15:50|28.44|28.14|28.45|28.15|28.45|28.15|28.43|28.13|4
1641352560000|2022-01-05 03:16:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|10
1641352570000|2022-01-05 03:16:10|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641352580000|2022-01-05 03:16:20|28.46|28.16|28.45|28.15|28.46|28.16|28.44|28.14|6
1641352590000|2022-01-05 03:16:30|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641352600000|2022-01-05 03:16:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|9
1641352610000|2022-01-05 03:16:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|6
1641352620000|2022-01-05 03:17:00|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641352630000|2022-01-05 03:17:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641352640000|2022-01-05 03:17:20|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641352650000|2022-01-05 03:17:30|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|13
1641352660000|2022-01-05 03:17:40|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|9
1641352680000|2022-01-05 03:18:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641352700000|2022-01-05 03:18:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641352710000|2022-01-05 03:18:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1641352720000|2022-01-05 03:18:40|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|8
1641352730000|2022-01-05 03:18:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1641352740000|2022-01-05 03:19:00|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|14
1641352750000|2022-01-05 03:19:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1641352760000|2022-01-05 03:19:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641352770000|2022-01-05 03:19:30|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|5
1641352780000|2022-01-05 03:19:40|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|4
1641352790000|2022-01-05 03:19:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|10
1641352800000|2022-01-05 03:20:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|6
1641352820000|2022-01-05 03:20:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|5
1641352830000|2022-01-05 03:20:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1641352840000|2022-01-05 03:20:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1641352850000|2022-01-05 03:20:50|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|5
1641352860000|2022-01-05 03:21:00|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1641352870000|2022-01-05 03:21:10|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|4
1641352880000|2022-01-05 03:21:20|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|4
1641352890000|2022-01-05 03:21:30|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|6
1641352900000|2022-01-05 03:21:40|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|9
1641352910000|2022-01-05 03:21:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|8
1641352920000|2022-01-05 03:22:00|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|11
1641352930000|2022-01-05 03:22:10|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|4
1641352940000|2022-01-05 03:22:20|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|2
1641352960000|2022-01-05 03:22:40|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|9
1641352970000|2022-01-05 03:22:50|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1641353020000|2022-01-05 03:23:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1641353040000|2022-01-05 03:24:00|28.43|28.13|28.45|28.15|28.45|28.15|28.43|28.13|3
1641353060000|2022-01-05 03:24:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641353070000|2022-01-05 03:24:30|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|3
1641353100000|2022-01-05 03:25:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1641353110000|2022-01-05 03:25:10|28.48|28.18|28.48|28.18|28.49|28.19|28.47|28.17|5
1641353120000|2022-01-05 03:25:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641353130000|2022-01-05 03:25:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641353150000|2022-01-05 03:25:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1641353160000|2022-01-05 03:26:00|28.45|28.15|28.45|28.15|28.46|28.16|28.44|28.14|11
1641353170000|2022-01-05 03:26:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1641353190000|2022-01-05 03:26:30|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|7
1641353200000|2022-01-05 03:26:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1641353220000|2022-01-05 03:27:00|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1641353250000|2022-01-05 03:27:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1641353260000|2022-01-05 03:27:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641353290000|2022-01-05 03:28:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1641353300000|2022-01-05 03:28:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641353340000|2022-01-05 03:29:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641353400000|2022-01-05 03:30:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641353410000|2022-01-05 03:30:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1641353430000|2022-01-05 03:30:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641353440000|2022-01-05 03:30:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|6
1641353450000|2022-01-05 03:30:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1641353460000|2022-01-05 03:31:00|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1641353470000|2022-01-05 03:31:10|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641353480000|2022-01-05 03:31:20|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|7
1641353490000|2022-01-05 03:31:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1641353510000|2022-01-05 03:31:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1641353520000|2022-01-05 03:32:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1641353530000|2022-01-05 03:32:10|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1641353540000|2022-01-05 03:32:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|7
1641353590000|2022-01-05 03:33:10|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641353610000|2022-01-05 03:33:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1641353620000|2022-01-05 03:33:40|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641353630000|2022-01-05 03:33:50|28.46|28.16|28.47|28.17|28.47|28.17|28.45|28.15|4
1641353690000|2022-01-05 03:34:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|6
1641353700000|2022-01-05 03:35:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1641353750000|2022-01-05 03:35:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641353760000|2022-01-05 03:36:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641353770000|2022-01-05 03:36:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641353780000|2022-01-05 03:36:20|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1641353790000|2022-01-05 03:36:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1641353810000|2022-01-05 03:36:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641353820000|2022-01-05 03:37:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1641353850000|2022-01-05 03:37:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641353860000|2022-01-05 03:37:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641353880000|2022-01-05 03:38:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641353890000|2022-01-05 03:38:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641353910000|2022-01-05 03:38:30|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1641353930000|2022-01-05 03:38:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641353940000|2022-01-05 03:39:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641353950000|2022-01-05 03:39:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641353970000|2022-01-05 03:39:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641354000000|2022-01-05 03:40:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641354030000|2022-01-05 03:40:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641354060000|2022-01-05 03:41:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641354070000|2022-01-05 03:41:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641354080000|2022-01-05 03:41:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641354090000|2022-01-05 03:41:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641354100000|2022-01-05 03:41:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641354110000|2022-01-05 03:41:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641354120000|2022-01-05 03:42:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|9
1641354160000|2022-01-05 03:42:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641354240000|2022-01-05 03:44:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641354290000|2022-01-05 03:44:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641354300000|2022-01-05 03:45:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1641354310000|2022-01-05 03:45:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1641354320000|2022-01-05 03:45:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641354350000|2022-01-05 03:45:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641354360000|2022-01-05 03:46:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641354380000|2022-01-05 03:46:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641354390000|2022-01-05 03:46:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641354400000|2022-01-05 03:46:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641354410000|2022-01-05 03:46:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641354420000|2022-01-05 03:47:00|28.49|28.19|28.5|28.2|28.51|28.21|28.49|28.19|4
1641354440000|2022-01-05 03:47:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641354460000|2022-01-05 03:47:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641354520000|2022-01-05 03:48:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641354530000|2022-01-05 03:48:50|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641354540000|2022-01-05 03:49:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1641354580000|2022-01-05 03:49:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641354590000|2022-01-05 03:49:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|9
1641354600000|2022-01-05 03:50:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641354610000|2022-01-05 03:50:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641354620000|2022-01-05 03:50:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641354630000|2022-01-05 03:50:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641354660000|2022-01-05 03:51:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641354670000|2022-01-05 03:51:10|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|11
1641354680000|2022-01-05 03:51:20|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641354690000|2022-01-05 03:51:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641354700000|2022-01-05 03:51:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641354720000|2022-01-05 03:52:00|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|15
1641354740000|2022-01-05 03:52:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641354770000|2022-01-05 03:52:50|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|9
1641354780000|2022-01-05 03:53:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641354800000|2022-01-05 03:53:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|9
1641354810000|2022-01-05 03:53:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641354820000|2022-01-05 03:53:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1641354890000|2022-01-05 03:54:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641354900000|2022-01-05 03:55:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641354940000|2022-01-05 03:55:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641354960000|2022-01-05 03:56:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1641355060000|2022-01-05 03:57:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641355070000|2022-01-05 03:57:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641355080000|2022-01-05 03:58:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641355090000|2022-01-05 03:58:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641355100000|2022-01-05 03:58:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641355110000|2022-01-05 03:58:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1641355120000|2022-01-05 03:58:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|18
1641355130000|2022-01-05 03:58:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|15
1641355140000|2022-01-05 03:59:00|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|4
1641355180000|2022-01-05 03:59:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641355210000|2022-01-05 04:00:10|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641355220000|2022-01-05 04:00:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641355230000|2022-01-05 04:00:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641355250000|2022-01-05 04:00:50|28.52|28.22|28.51|28.21|28.53|28.23|28.51|28.21|6
1641355260000|2022-01-05 04:01:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641355270000|2022-01-05 04:01:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641355290000|2022-01-05 04:01:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|8
1641355310000|2022-01-05 04:01:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1641355320000|2022-01-05 04:02:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1641355440000|2022-01-05 04:04:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641355450000|2022-01-05 04:04:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641355460000|2022-01-05 04:04:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641355470000|2022-01-05 04:04:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641355480000|2022-01-05 04:04:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641355500000|2022-01-05 04:05:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641355540000|2022-01-05 04:05:40|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641355550000|2022-01-05 04:05:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1641355560000|2022-01-05 04:06:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|8
1641355570000|2022-01-05 04:06:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|11
1641355580000|2022-01-05 04:06:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641355600000|2022-01-05 04:06:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641355610000|2022-01-05 04:06:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641355620000|2022-01-05 04:07:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641355650000|2022-01-05 04:07:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641355660000|2022-01-05 04:07:40|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641355680000|2022-01-05 04:08:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641355730000|2022-01-05 04:08:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641355750000|2022-01-05 04:09:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641355760000|2022-01-05 04:09:20|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641355790000|2022-01-05 04:09:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641355800000|2022-01-05 04:10:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641355820000|2022-01-05 04:10:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641355830000|2022-01-05 04:10:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641355870000|2022-01-05 04:11:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641355880000|2022-01-05 04:11:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641355890000|2022-01-05 04:11:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641355900000|2022-01-05 04:11:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641355920000|2022-01-05 04:12:00|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641355930000|2022-01-05 04:12:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641355970000|2022-01-05 04:12:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641355980000|2022-01-05 04:13:00|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|3
1641355990000|2022-01-05 04:13:10|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|5
1641356020000|2022-01-05 04:13:40|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1641356030000|2022-01-05 04:13:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356040000|2022-01-05 04:14:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641356050000|2022-01-05 04:14:10|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641356060000|2022-01-05 04:14:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641356070000|2022-01-05 04:14:30|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|7
1641356080000|2022-01-05 04:14:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641356090000|2022-01-05 04:14:50|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641356110000|2022-01-05 04:15:10|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1641356120000|2022-01-05 04:15:20|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641356150000|2022-01-05 04:15:50|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641356160000|2022-01-05 04:16:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356170000|2022-01-05 04:16:10|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1641356200000|2022-01-05 04:16:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641356230000|2022-01-05 04:17:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356250000|2022-01-05 04:17:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|11
1641356270000|2022-01-05 04:17:50|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|4
1641356330000|2022-01-05 04:18:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356340000|2022-01-05 04:19:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|6
1641356360000|2022-01-05 04:19:20|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641356370000|2022-01-05 04:19:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641356380000|2022-01-05 04:19:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|10
1641356390000|2022-01-05 04:19:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|8
1641356400000|2022-01-05 04:20:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1641356410000|2022-01-05 04:20:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641356420000|2022-01-05 04:20:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356430000|2022-01-05 04:20:30|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641356490000|2022-01-05 04:21:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641356500000|2022-01-05 04:21:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356510000|2022-01-05 04:21:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641356520000|2022-01-05 04:22:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641356550000|2022-01-05 04:22:30|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641356560000|2022-01-05 04:22:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641356670000|2022-01-05 04:24:30|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1641356680000|2022-01-05 04:24:40|28.56|28.26|28.57|28.27|28.58|28.28|28.55|28.25|11
1641356690000|2022-01-05 04:24:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641356750000|2022-01-05 04:25:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641356780000|2022-01-05 04:26:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641356790000|2022-01-05 04:26:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641356830000|2022-01-05 04:27:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1641356840000|2022-01-05 04:27:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1641356900000|2022-01-05 04:28:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641356910000|2022-01-05 04:28:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1641356930000|2022-01-05 04:28:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641356940000|2022-01-05 04:29:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641356950000|2022-01-05 04:29:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641356970000|2022-01-05 04:29:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641356980000|2022-01-05 04:29:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641357010000|2022-01-05 04:30:10|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|5
1641357020000|2022-01-05 04:30:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641357030000|2022-01-05 04:30:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1641357040000|2022-01-05 04:30:40|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1641357060000|2022-01-05 04:31:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641357070000|2022-01-05 04:31:10|28.61|28.31|28.62|28.32|28.63|28.33|28.61|28.31|8
1641357080000|2022-01-05 04:31:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1641357110000|2022-01-05 04:31:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641357120000|2022-01-05 04:32:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1641357130000|2022-01-05 04:32:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1641357210000|2022-01-05 04:33:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1641357310000|2022-01-05 04:35:10|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641357320000|2022-01-05 04:35:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641357340000|2022-01-05 04:35:40|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641357350000|2022-01-05 04:35:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641357360000|2022-01-05 04:36:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641357370000|2022-01-05 04:36:10|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641357440000|2022-01-05 04:37:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641357450000|2022-01-05 04:37:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641357460000|2022-01-05 04:37:40|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641357470000|2022-01-05 04:37:50|28.56|28.26|28.54|28.24|28.56|28.26|28.54|28.24|5
1641357480000|2022-01-05 04:38:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641357490000|2022-01-05 04:38:10|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|9
1641357530000|2022-01-05 04:38:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641357590000|2022-01-05 04:39:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641357600000|2022-01-05 04:40:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641357610000|2022-01-05 04:40:10|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1641357620000|2022-01-05 04:40:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641357640000|2022-01-05 04:40:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1641357680000|2022-01-05 04:41:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641357690000|2022-01-05 04:41:30|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1641357700000|2022-01-05 04:41:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641357710000|2022-01-05 04:41:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641357740000|2022-01-05 04:42:20|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|7
1641357750000|2022-01-05 04:42:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1641357760000|2022-01-05 04:42:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1641357770000|2022-01-05 04:42:50|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641357830000|2022-01-05 04:43:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641357850000|2022-01-05 04:44:10|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|5
1641357860000|2022-01-05 04:44:20|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1641357870000|2022-01-05 04:44:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641357910000|2022-01-05 04:45:10|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|6
1641357920000|2022-01-05 04:45:20|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641357930000|2022-01-05 04:45:30|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641358020000|2022-01-05 04:47:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641358030000|2022-01-05 04:47:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641358080000|2022-01-05 04:48:00|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641358090000|2022-01-05 04:48:10|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641358100000|2022-01-05 04:48:20|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1641358120000|2022-01-05 04:48:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641358130000|2022-01-05 04:48:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641358150000|2022-01-05 04:49:10|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1641358180000|2022-01-05 04:49:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|7
1641358210000|2022-01-05 04:50:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1641358220000|2022-01-05 04:50:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641358230000|2022-01-05 04:50:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641358240000|2022-01-05 04:50:40|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1641358250000|2022-01-05 04:50:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641358270000|2022-01-05 04:51:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641358280000|2022-01-05 04:51:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641358330000|2022-01-05 04:52:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1641358340000|2022-01-05 04:52:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1641358350000|2022-01-05 04:52:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1641358360000|2022-01-05 04:52:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641358380000|2022-01-05 04:53:00|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1641358390000|2022-01-05 04:53:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641358400000|2022-01-05 04:53:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1641358410000|2022-01-05 04:53:30|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|3
1641358420000|2022-01-05 04:53:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641358440000|2022-01-05 04:54:00|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1641358450000|2022-01-05 04:54:10|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|12
1641358460000|2022-01-05 04:54:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641358520000|2022-01-05 04:55:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641358530000|2022-01-05 04:55:30|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|4
1641358540000|2022-01-05 04:55:40|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|6
1641358550000|2022-01-05 04:55:50|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641358620000|2022-01-05 04:57:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641358630000|2022-01-05 04:57:10|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|4
1641358640000|2022-01-05 04:57:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641358650000|2022-01-05 04:57:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641358700000|2022-01-05 04:58:20|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641358710000|2022-01-05 04:58:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641358720000|2022-01-05 04:58:40|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1641358730000|2022-01-05 04:58:50|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641358740000|2022-01-05 04:59:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1641358750000|2022-01-05 04:59:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641358760000|2022-01-05 04:59:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1641358790000|2022-01-05 04:59:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|9
1641358800000|2022-01-05 05:00:00|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|11
1641358880000|2022-01-05 05:01:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641358910000|2022-01-05 05:01:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641358920000|2022-01-05 05:02:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|4
1641358950000|2022-01-05 05:02:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641358960000|2022-01-05 05:02:40|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|9
1641358970000|2022-01-05 05:02:50|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|8
1641358980000|2022-01-05 05:03:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641358990000|2022-01-05 05:03:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641359000000|2022-01-05 05:03:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641359010000|2022-01-05 05:03:30|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641359020000|2022-01-05 05:03:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|6
1641359030000|2022-01-05 05:03:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1641359070000|2022-01-05 05:04:30|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1641359080000|2022-01-05 05:04:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1641359110000|2022-01-05 05:05:10|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641359120000|2022-01-05 05:05:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641359130000|2022-01-05 05:05:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641359140000|2022-01-05 05:05:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641359150000|2022-01-05 05:05:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1641359160000|2022-01-05 05:06:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|11
1641359180000|2022-01-05 05:06:20|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1641359200000|2022-01-05 05:06:40|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1641359220000|2022-01-05 05:07:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641359230000|2022-01-05 05:07:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641359260000|2022-01-05 05:07:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641359330000|2022-01-05 05:08:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641359380000|2022-01-05 05:09:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641359390000|2022-01-05 05:09:50|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641359400000|2022-01-05 05:10:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641359410000|2022-01-05 05:10:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1641359420000|2022-01-05 05:10:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641359430000|2022-01-05 05:10:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1641359440000|2022-01-05 05:10:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|12
1641359450000|2022-01-05 05:10:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|13
1641359460000|2022-01-05 05:11:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641359480000|2022-01-05 05:11:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641359490000|2022-01-05 05:11:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1641359500000|2022-01-05 05:11:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1641359510000|2022-01-05 05:11:50|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1641359520000|2022-01-05 05:12:00|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|5
1641359530000|2022-01-05 05:12:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641359540000|2022-01-05 05:12:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641359550000|2022-01-05 05:12:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1641359560000|2022-01-05 05:12:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641359570000|2022-01-05 05:12:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641359580000|2022-01-05 05:13:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641359680000|2022-01-05 05:14:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641359720000|2022-01-05 05:15:20|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|7
1641359730000|2022-01-05 05:15:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641359740000|2022-01-05 05:15:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641359750000|2022-01-05 05:15:50|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641359760000|2022-01-05 05:16:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641359770000|2022-01-05 05:16:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641359790000|2022-01-05 05:16:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1641359800000|2022-01-05 05:16:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1641359810000|2022-01-05 05:16:50|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|8
1641359850000|2022-01-05 05:17:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641359860000|2022-01-05 05:17:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641359870000|2022-01-05 05:17:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641359880000|2022-01-05 05:18:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1641359900000|2022-01-05 05:18:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641359910000|2022-01-05 05:18:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|8
1641359920000|2022-01-05 05:18:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641359930000|2022-01-05 05:18:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641359940000|2022-01-05 05:19:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641359970000|2022-01-05 05:19:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641359980000|2022-01-05 05:19:40|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|3
1641359990000|2022-01-05 05:19:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1641360000000|2022-01-05 05:20:00|28.49|28.19|28.5|28.2|28.51|28.21|28.49|28.19|16
1641360010000|2022-01-05 05:20:10|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|11
1641360030000|2022-01-05 05:20:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641360050000|2022-01-05 05:20:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641360060000|2022-01-05 05:21:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641360080000|2022-01-05 05:21:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641360090000|2022-01-05 05:21:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1641360150000|2022-01-05 05:22:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641360160000|2022-01-05 05:22:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641360180000|2022-01-05 05:23:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641360190000|2022-01-05 05:23:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641360200000|2022-01-05 05:23:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|10
1641360230000|2022-01-05 05:23:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641360260000|2022-01-05 05:24:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641360300000|2022-01-05 05:25:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1641360310000|2022-01-05 05:25:10|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1641360320000|2022-01-05 05:25:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641360330000|2022-01-05 05:25:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1641360340000|2022-01-05 05:25:40|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1641360350000|2022-01-05 05:25:50|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641360370000|2022-01-05 05:26:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360380000|2022-01-05 05:26:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|13
1641360390000|2022-01-05 05:26:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641360400000|2022-01-05 05:26:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1641360410000|2022-01-05 05:26:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641360440000|2022-01-05 05:27:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641360450000|2022-01-05 05:27:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|8
1641360460000|2022-01-05 05:27:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1641360470000|2022-01-05 05:27:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641360480000|2022-01-05 05:28:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641360490000|2022-01-05 05:28:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641360510000|2022-01-05 05:28:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1641360520000|2022-01-05 05:28:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|8
1641360530000|2022-01-05 05:28:50|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1641360540000|2022-01-05 05:29:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360550000|2022-01-05 05:29:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360560000|2022-01-05 05:29:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360570000|2022-01-05 05:29:30|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641360580000|2022-01-05 05:29:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1641360600000|2022-01-05 05:30:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641360610000|2022-01-05 05:30:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360620000|2022-01-05 05:30:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641360630000|2022-01-05 05:30:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641360640000|2022-01-05 05:30:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641360660000|2022-01-05 05:31:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641360680000|2022-01-05 05:31:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641360690000|2022-01-05 05:31:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1641360720000|2022-01-05 05:32:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641360740000|2022-01-05 05:32:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641360750000|2022-01-05 05:32:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641360760000|2022-01-05 05:32:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641360930000|2022-01-05 05:35:30|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|3
1641360940000|2022-01-05 05:35:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641360950000|2022-01-05 05:35:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1641361020000|2022-01-05 05:37:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361030000|2022-01-05 05:37:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641361040000|2022-01-05 05:37:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361050000|2022-01-05 05:37:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641361060000|2022-01-05 05:37:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1641361070000|2022-01-05 05:37:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641361080000|2022-01-05 05:38:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641361090000|2022-01-05 05:38:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641361110000|2022-01-05 05:38:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641361130000|2022-01-05 05:38:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1641361140000|2022-01-05 05:39:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1641361150000|2022-01-05 05:39:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641361220000|2022-01-05 05:40:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641361230000|2022-01-05 05:40:30|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1641361240000|2022-01-05 05:40:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|8
1641361250000|2022-01-05 05:40:50|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|5
1641361260000|2022-01-05 05:41:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1641361270000|2022-01-05 05:41:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641361280000|2022-01-05 05:41:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641361290000|2022-01-05 05:41:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1641361300000|2022-01-05 05:41:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1641361320000|2022-01-05 05:42:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641361380000|2022-01-05 05:43:00|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1641361390000|2022-01-05 05:43:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1641361400000|2022-01-05 05:43:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641361410000|2022-01-05 05:43:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361450000|2022-01-05 05:44:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1641361460000|2022-01-05 05:44:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|7
1641361470000|2022-01-05 05:44:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641361580000|2022-01-05 05:46:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1641361590000|2022-01-05 05:46:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641361600000|2022-01-05 05:46:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1641361610000|2022-01-05 05:46:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1641361620000|2022-01-05 05:47:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1641361630000|2022-01-05 05:47:10|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1641361640000|2022-01-05 05:47:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1641361690000|2022-01-05 05:48:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361720000|2022-01-05 05:48:40|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641361740000|2022-01-05 05:49:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1641361750000|2022-01-05 05:49:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361760000|2022-01-05 05:49:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641361780000|2022-01-05 05:49:40|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|7
1641361790000|2022-01-05 05:49:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1641361800000|2022-01-05 05:50:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1641361810000|2022-01-05 05:50:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641361820000|2022-01-05 05:50:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1641361840000|2022-01-05 05:50:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1641361850000|2022-01-05 05:50:50|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1641361860000|2022-01-05 05:51:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1641361920000|2022-01-05 05:52:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1641362000000|2022-01-05 05:53:20|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641362010000|2022-01-05 05:53:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641362060000|2022-01-05 05:54:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1641362090000|2022-01-05 05:54:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641362100000|2022-01-05 05:55:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|11
1641362110000|2022-01-05 05:55:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|10
1641362120000|2022-01-05 05:55:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641362130000|2022-01-05 05:55:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1641362140000|2022-01-05 05:55:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1641362160000|2022-01-05 05:56:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641362170000|2022-01-05 05:56:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641362190000|2022-01-05 05:56:30|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|7
1641362200000|2022-01-05 05:56:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|10
1641362240000|2022-01-05 05:57:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1641362340000|2022-01-05 05:59:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641362350000|2022-01-05 05:59:10|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|3
1641362390000|2022-01-05 05:59:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1641362400000|2022-01-05 06:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641362420000|2022-01-05 06:00:20|28.57|28.27|28.53|28.23|28.57|28.27|28.53|28.23|5
1641362430000|2022-01-05 06:00:30|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|7
1641362440000|2022-01-05 06:00:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641362450000|2022-01-05 06:00:50|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641362460000|2022-01-05 06:01:00|28.53|28.23|28.55|28.25|28.55|28.25|28.52|28.22|3
1641362470000|2022-01-05 06:01:10|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1641362480000|2022-01-05 06:01:20|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1641362500000|2022-01-05 06:01:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641362520000|2022-01-05 06:02:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641362530000|2022-01-05 06:02:10|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1641362540000|2022-01-05 06:02:20|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|7
1641362550000|2022-01-05 06:02:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1641362560000|2022-01-05 06:02:40|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1641362570000|2022-01-05 06:02:50|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|7
1641362590000|2022-01-05 06:03:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1641362620000|2022-01-05 06:03:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1641362630000|2022-01-05 06:03:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1641362640000|2022-01-05 06:04:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1641362650000|2022-01-05 06:04:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641362660000|2022-01-05 06:04:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641362670000|2022-01-05 06:04:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641362680000|2022-01-05 06:04:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1641362700000|2022-01-05 06:05:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1641362710000|2022-01-05 06:05:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641362720000|2022-01-05 06:05:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1641362900000|2022-01-05 06:08:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1641362910000|2022-01-05 06:08:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1641362920000|2022-01-05 06:08:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1641362940000|2022-01-05 06:09:00|28.53|28.23|28.54|28.24|28.55|28.25|28.53|28.23|4
1641362950000|2022-01-05 06:09:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1641362970000|2022-01-05 06:09:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1641362980000|2022-01-05 06:09:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|14
1641362990000|2022-01-05 06:09:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|10
1641363000000|2022-01-05 06:10:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1641363030000|2022-01-05 06:10:30|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|15
1641363040000|2022-01-05 06:10:40|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1641363050000|2022-01-05 06:10:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1641363060000|2022-01-05 06:11:00|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|7
1641363070000|2022-01-05 06:11:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1641363080000|2022-01-05 06:11:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1641363110000|2022-01-05 06:11:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1641363140000|2022-01-05 06:12:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1641363160000|2022-01-05 06:12:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1641363170000|2022-01-05 06:12:50|28.59|28.29|28.62|28.32|28.62|28.32|28.59|28.29|3
1641363180000|2022-01-05 06:13:00|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|5
1641363190000|2022-01-05 06:13:10|28.62|28.32|28.61|28.31|28.62|28.32|28.6|28.3|6
1641363200000|2022-01-05 06:13:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1641363230000|2022-01-05 06:13:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641363250000|2022-01-05 06:14:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1641363260000|2022-01-05 06:14:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641363270000|2022-01-05 06:14:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|9
1641363280000|2022-01-05 06:14:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1641363290000|2022-01-05 06:14:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1641363300000|2022-01-05 06:15:00|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|9
1641363310000|2022-01-05 06:15:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|10
1641363320000|2022-01-05 06:15:20|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1641363330000|2022-01-05 06:15:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1641363380000|2022-01-05 06:16:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641363390000|2022-01-05 06:16:30|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|4
1641363400000|2022-01-05 06:16:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641363410000|2022-01-05 06:16:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641363420000|2022-01-05 06:17:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641363430000|2022-01-05 06:17:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641363450000|2022-01-05 06:17:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641363510000|2022-01-05 06:18:30|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|3
1641363520000|2022-01-05 06:18:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1641363540000|2022-01-05 06:19:00|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1641363560000|2022-01-05 06:19:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1641363570000|2022-01-05 06:19:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641363590000|2022-01-05 06:19:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1641363600000|2022-01-05 06:20:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1641363610000|2022-01-05 06:20:10|28.66|28.36|28.65|28.35|28.66|28.36|28.64|28.34|6
1641363620000|2022-01-05 06:20:20|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1641363630000|2022-01-05 06:20:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1641363640000|2022-01-05 06:20:40|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1641363650000|2022-01-05 06:20:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641363660000|2022-01-05 06:21:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641363690000|2022-01-05 06:21:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641363710000|2022-01-05 06:21:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641363720000|2022-01-05 06:22:00|28.65|28.35|28.66|28.36|28.67|28.37|28.65|28.35|4
1641363770000|2022-01-05 06:22:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641363790000|2022-01-05 06:23:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1641363800000|2022-01-05 06:23:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|5
1641363810000|2022-01-05 06:23:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641363830000|2022-01-05 06:23:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641363840000|2022-01-05 06:24:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1641363860000|2022-01-05 06:24:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641363910000|2022-01-05 06:25:10|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1641363950000|2022-01-05 06:25:50|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641363960000|2022-01-05 06:26:00|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1641363970000|2022-01-05 06:26:10|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1641364010000|2022-01-05 06:26:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1641364020000|2022-01-05 06:27:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641364050000|2022-01-05 06:27:30|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|3
1641364090000|2022-01-05 06:28:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641364100000|2022-01-05 06:28:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641364150000|2022-01-05 06:29:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|6
1641364160000|2022-01-05 06:29:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641364190000|2022-01-05 06:29:50|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641364200000|2022-01-05 06:30:00|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|7
1641364210000|2022-01-05 06:30:10|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|9
1641364220000|2022-01-05 06:30:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641364280000|2022-01-05 06:31:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641364290000|2022-01-05 06:31:30|28.74|28.44|28.75|28.45|28.75|28.45|28.73|28.43|8
1641364300000|2022-01-05 06:31:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|6
1641364310000|2022-01-05 06:31:50|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1641364320000|2022-01-05 06:32:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|7
1641364330000|2022-01-05 06:32:10|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1641364340000|2022-01-05 06:32:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1641364350000|2022-01-05 06:32:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641364360000|2022-01-05 06:32:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641364370000|2022-01-05 06:32:50|28.78|28.48|28.78|28.48|28.78|28.48|28.76|28.46|9
1641364400000|2022-01-05 06:33:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641364420000|2022-01-05 06:33:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641364430000|2022-01-05 06:33:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641364470000|2022-01-05 06:34:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641364510000|2022-01-05 06:35:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641364530000|2022-01-05 06:35:30|28.8|28.5|28.79|28.49|28.81|28.51|28.78|28.48|7
1641364570000|2022-01-05 06:36:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641364590000|2022-01-05 06:36:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641364640000|2022-01-05 06:37:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641364650000|2022-01-05 06:37:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641364660000|2022-01-05 06:37:40|28.78|28.48|28.81|28.51|28.81|28.51|28.78|28.48|3
1641364680000|2022-01-05 06:38:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641364690000|2022-01-05 06:38:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|8
1641364700000|2022-01-05 06:38:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641364710000|2022-01-05 06:38:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641364730000|2022-01-05 06:38:50|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|5
1641364740000|2022-01-05 06:39:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641364750000|2022-01-05 06:39:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|8
1641364760000|2022-01-05 06:39:20|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|8
1641364770000|2022-01-05 06:39:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1641364800000|2022-01-05 06:40:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641364860000|2022-01-05 06:41:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641364880000|2022-01-05 06:41:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641364890000|2022-01-05 06:41:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641364900000|2022-01-05 06:41:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641364910000|2022-01-05 06:41:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1641364920000|2022-01-05 06:42:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641364950000|2022-01-05 06:42:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641364990000|2022-01-05 06:43:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641365000000|2022-01-05 06:43:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641365020000|2022-01-05 06:43:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641365030000|2022-01-05 06:43:50|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1641365060000|2022-01-05 06:44:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641365070000|2022-01-05 06:44:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641365080000|2022-01-05 06:44:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1641365100000|2022-01-05 06:45:00|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1641365110000|2022-01-05 06:45:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641365120000|2022-01-05 06:45:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641365130000|2022-01-05 06:45:30|28.83|28.53|28.84|28.54|28.84|28.54|28.82|28.52|4
1641365140000|2022-01-05 06:45:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641365150000|2022-01-05 06:45:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641365160000|2022-01-05 06:46:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641365190000|2022-01-05 06:46:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641365210000|2022-01-05 06:46:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641365220000|2022-01-05 06:47:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641365230000|2022-01-05 06:47:10|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1641365250000|2022-01-05 06:47:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641365260000|2022-01-05 06:47:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641365270000|2022-01-05 06:47:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641365280000|2022-01-05 06:48:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|10
1641365290000|2022-01-05 06:48:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1641365300000|2022-01-05 06:48:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1641365310000|2022-01-05 06:48:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1641365320000|2022-01-05 06:48:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1641365330000|2022-01-05 06:48:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641365340000|2022-01-05 06:49:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641365350000|2022-01-05 06:49:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641365360000|2022-01-05 06:49:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641365380000|2022-01-05 06:49:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641365390000|2022-01-05 06:49:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641365410000|2022-01-05 06:50:10|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|5
1641365440000|2022-01-05 06:50:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641365450000|2022-01-05 06:50:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641365480000|2022-01-05 06:51:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641365490000|2022-01-05 06:51:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641365500000|2022-01-05 06:51:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641365610000|2022-01-05 06:53:30|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|3
1641365620000|2022-01-05 06:53:40|28.86|28.56|28.87|28.57|28.89|28.59|28.86|28.56|8
1641365630000|2022-01-05 06:53:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641365640000|2022-01-05 06:54:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641365650000|2022-01-05 06:54:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641365660000|2022-01-05 06:54:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|10
1641365670000|2022-01-05 06:54:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|10
1641365700000|2022-01-05 06:55:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|6
1641365720000|2022-01-05 06:55:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1641365730000|2022-01-05 06:55:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641365740000|2022-01-05 06:55:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641365760000|2022-01-05 06:56:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|9
1641365770000|2022-01-05 06:56:10|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|7
1641365790000|2022-01-05 06:56:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1641365800000|2022-01-05 06:56:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641365850000|2022-01-05 06:57:30|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|2
1641365870000|2022-01-05 06:57:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641365880000|2022-01-05 06:58:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641365890000|2022-01-05 06:58:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641365900000|2022-01-05 06:58:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1641365910000|2022-01-05 06:58:30|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|9
1641365920000|2022-01-05 06:58:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1641365930000|2022-01-05 06:58:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641365940000|2022-01-05 06:59:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1641365950000|2022-01-05 06:59:10|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641365960000|2022-01-05 06:59:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1641365970000|2022-01-05 06:59:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|10
1641365980000|2022-01-05 06:59:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641366000000|2022-01-05 07:00:00|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|6
1641366010000|2022-01-05 07:00:10|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|5
1641366060000|2022-01-05 07:01:00|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|3
1641366070000|2022-01-05 07:01:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641366100000|2022-01-05 07:01:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641366110000|2022-01-05 07:01:50|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|5
1641366120000|2022-01-05 07:02:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641366130000|2022-01-05 07:02:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|16
1641366140000|2022-01-05 07:02:20|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|12
1641366150000|2022-01-05 07:02:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|15
1641366160000|2022-01-05 07:02:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641366170000|2022-01-05 07:02:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641366240000|2022-01-05 07:04:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641366250000|2022-01-05 07:04:10|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1641366260000|2022-01-05 07:04:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641366300000|2022-01-05 07:05:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|9
1641366310000|2022-01-05 07:05:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641366320000|2022-01-05 07:05:20|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|8
1641366330000|2022-01-05 07:05:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641366340000|2022-01-05 07:05:40|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|8
1641366350000|2022-01-05 07:05:50|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641366390000|2022-01-05 07:06:30|28.87|28.57|28.87|28.57|28.87|28.57|28.85|28.55|5
1641366400000|2022-01-05 07:06:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1641366410000|2022-01-05 07:06:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641366420000|2022-01-05 07:07:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|6
1641366430000|2022-01-05 07:07:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1641366440000|2022-01-05 07:07:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|6
1641366460000|2022-01-05 07:07:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641366470000|2022-01-05 07:07:50|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|3
1641366480000|2022-01-05 07:08:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|8
1641366490000|2022-01-05 07:08:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641366520000|2022-01-05 07:08:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641366530000|2022-01-05 07:08:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641366540000|2022-01-05 07:09:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641366550000|2022-01-05 07:09:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641366640000|2022-01-05 07:10:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1641366650000|2022-01-05 07:10:50|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1641366670000|2022-01-05 07:11:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1641366680000|2022-01-05 07:11:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|9
1641366690000|2022-01-05 07:11:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641366700000|2022-01-05 07:11:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1641366710000|2022-01-05 07:11:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641366740000|2022-01-05 07:12:20|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|6
1641366750000|2022-01-05 07:12:30|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|3
1641366760000|2022-01-05 07:12:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641366770000|2022-01-05 07:12:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641366780000|2022-01-05 07:13:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1641366790000|2022-01-05 07:13:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641366840000|2022-01-05 07:14:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641366850000|2022-01-05 07:14:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641366880000|2022-01-05 07:14:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1641366890000|2022-01-05 07:14:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641366900000|2022-01-05 07:15:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|7
1641366910000|2022-01-05 07:15:10|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|10
1641366920000|2022-01-05 07:15:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|8
1641366930000|2022-01-05 07:15:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1641366950000|2022-01-05 07:15:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641366960000|2022-01-05 07:16:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641366970000|2022-01-05 07:16:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641366980000|2022-01-05 07:16:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641366990000|2022-01-05 07:16:30|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641367050000|2022-01-05 07:17:30|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641367060000|2022-01-05 07:17:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641367070000|2022-01-05 07:17:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|11
1641367090000|2022-01-05 07:18:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1641367100000|2022-01-05 07:18:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641367110000|2022-01-05 07:18:30|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|4
1641367130000|2022-01-05 07:18:50|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1641367140000|2022-01-05 07:19:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1641367180000|2022-01-05 07:19:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641367190000|2022-01-05 07:19:50|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641367210000|2022-01-05 07:20:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641367280000|2022-01-05 07:21:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641367290000|2022-01-05 07:21:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641367300000|2022-01-05 07:21:40|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1641367310000|2022-01-05 07:21:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641367320000|2022-01-05 07:22:00|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|4
1641367330000|2022-01-05 07:22:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|10
1641367340000|2022-01-05 07:22:20|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|8
1641367350000|2022-01-05 07:22:30|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641367360000|2022-01-05 07:22:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641367370000|2022-01-05 07:22:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641367430000|2022-01-05 07:23:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|15
1641367440000|2022-01-05 07:24:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1641367450000|2022-01-05 07:24:10|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|6
1641367510000|2022-01-05 07:25:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1641367520000|2022-01-05 07:25:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|6
1641367530000|2022-01-05 07:25:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|9
1641367540000|2022-01-05 07:25:40|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|9
1641367570000|2022-01-05 07:26:10|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641367580000|2022-01-05 07:26:20|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641367590000|2022-01-05 07:26:30|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641367600000|2022-01-05 07:26:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641367630000|2022-01-05 07:27:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1641367640000|2022-01-05 07:27:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641367650000|2022-01-05 07:27:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1641367660000|2022-01-05 07:27:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641367670000|2022-01-05 07:27:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641367690000|2022-01-05 07:28:10|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1641367700000|2022-01-05 07:28:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1641367720000|2022-01-05 07:28:40|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|4
1641367730000|2022-01-05 07:28:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641367740000|2022-01-05 07:29:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641367750000|2022-01-05 07:29:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641367760000|2022-01-05 07:29:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641367770000|2022-01-05 07:29:30|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1641367780000|2022-01-05 07:29:40|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|3
1641367790000|2022-01-05 07:29:50|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1641367800000|2022-01-05 07:30:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641367880000|2022-01-05 07:31:20|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1641367890000|2022-01-05 07:31:30|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1641367920000|2022-01-05 07:32:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641367930000|2022-01-05 07:32:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641367940000|2022-01-05 07:32:20|28.84|28.54|28.81|28.51|28.85|28.55|28.81|28.51|7
1641368000000|2022-01-05 07:33:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641368020000|2022-01-05 07:33:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641368030000|2022-01-05 07:33:50|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641368040000|2022-01-05 07:34:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1641368120000|2022-01-05 07:35:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641368130000|2022-01-05 07:35:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1641368140000|2022-01-05 07:35:40|28.8|28.5|28.82|28.52|28.82|28.52|28.79|28.49|7
1641368150000|2022-01-05 07:35:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|10
1641368160000|2022-01-05 07:36:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|9
1641368170000|2022-01-05 07:36:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|6
1641368180000|2022-01-05 07:36:20|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|10
1641368200000|2022-01-05 07:36:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641368220000|2022-01-05 07:37:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1641368250000|2022-01-05 07:37:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|12
1641368270000|2022-01-05 07:37:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1641368280000|2022-01-05 07:38:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|9
1641368290000|2022-01-05 07:38:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641368300000|2022-01-05 07:38:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1641368350000|2022-01-05 07:39:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1641368390000|2022-01-05 07:39:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|12
1641368400000|2022-01-05 07:40:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641368420000|2022-01-05 07:40:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1641368430000|2022-01-05 07:40:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|8
1641368440000|2022-01-05 07:40:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641368460000|2022-01-05 07:41:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641368470000|2022-01-05 07:41:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1641368490000|2022-01-05 07:41:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1641368500000|2022-01-05 07:41:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1641368520000|2022-01-05 07:42:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1641368530000|2022-01-05 07:42:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1641368580000|2022-01-05 07:43:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|6
1641368590000|2022-01-05 07:43:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1641368600000|2022-01-05 07:43:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|11
1641368610000|2022-01-05 07:43:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|9
1641368640000|2022-01-05 07:44:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641368650000|2022-01-05 07:44:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1641368660000|2022-01-05 07:44:20|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|3
1641368680000|2022-01-05 07:44:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641368690000|2022-01-05 07:44:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641368700000|2022-01-05 07:45:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1641368710000|2022-01-05 07:45:10|28.83|28.53|28.84|28.54|28.84|28.54|28.82|28.52|4
1641368720000|2022-01-05 07:45:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1641368770000|2022-01-05 07:46:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641368780000|2022-01-05 07:46:20|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1641368790000|2022-01-05 07:46:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641368810000|2022-01-05 07:46:50|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|5
1641368820000|2022-01-05 07:47:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1641368830000|2022-01-05 07:47:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641368840000|2022-01-05 07:47:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641368850000|2022-01-05 07:47:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1641368870000|2022-01-05 07:47:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641368880000|2022-01-05 07:48:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641368890000|2022-01-05 07:48:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1641368900000|2022-01-05 07:48:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1641368910000|2022-01-05 07:48:30|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|3
1641368920000|2022-01-05 07:48:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641368930000|2022-01-05 07:48:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641368950000|2022-01-05 07:49:10|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1641368960000|2022-01-05 07:49:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641368970000|2022-01-05 07:49:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1641368980000|2022-01-05 07:49:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641368990000|2022-01-05 07:49:50|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|9
1641369000000|2022-01-05 07:50:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1641369010000|2022-01-05 07:50:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1641369020000|2022-01-05 07:50:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|6
1641369030000|2022-01-05 07:50:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|5
1641369040000|2022-01-05 07:50:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641369050000|2022-01-05 07:50:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1641369060000|2022-01-05 07:51:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1641369080000|2022-01-05 07:51:20|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641369100000|2022-01-05 07:51:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641369110000|2022-01-05 07:51:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641369180000|2022-01-05 07:53:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1641369190000|2022-01-05 07:53:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641369230000|2022-01-05 07:53:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641369250000|2022-01-05 07:54:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641369260000|2022-01-05 07:54:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641369270000|2022-01-05 07:54:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641369280000|2022-01-05 07:54:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641369300000|2022-01-05 07:55:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641369370000|2022-01-05 07:56:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641369380000|2022-01-05 07:56:20|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1641369390000|2022-01-05 07:56:30|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|7
1641369400000|2022-01-05 07:56:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641369430000|2022-01-05 07:57:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641369440000|2022-01-05 07:57:20|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1641369450000|2022-01-05 07:57:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641369460000|2022-01-05 07:57:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641369470000|2022-01-05 07:57:50|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1641369480000|2022-01-05 07:58:00|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|13
1641369490000|2022-01-05 07:58:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1641369500000|2022-01-05 07:58:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641369520000|2022-01-05 07:58:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|12
1641369530000|2022-01-05 07:58:50|28.97|28.67|28.97|28.67|28.98|28.68|28.96|28.66|5
1641369540000|2022-01-05 07:59:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641369550000|2022-01-05 07:59:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641369560000|2022-01-05 07:59:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1641369570000|2022-01-05 07:59:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641369580000|2022-01-05 07:59:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1641369590000|2022-01-05 07:59:50|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1641369600000|2022-01-05 08:00:00|28.98|28.68|29|28.7|29|28.7|28.98|28.68|3
1641369610000|2022-01-05 08:00:10|28.99|28.69|29.02|28.72|29.02|28.72|28.99|28.69|8
1641369620000|2022-01-05 08:00:20|29.03|28.73|29.08|28.78|29.08|28.78|29.03|28.73|6
1641369630000|2022-01-05 08:00:30|29.09|28.79|29.13|28.83|29.13|28.83|29.09|28.79|11
1641369640000|2022-01-05 08:00:40|29.14|28.84|29.21|28.91|29.21|28.91|29.14|28.84|7
1641369650000|2022-01-05 08:00:50|29.22|28.92|29.25|28.95|29.25|28.95|29.22|28.92|10
1641369660000|2022-01-05 08:01:00|29.24|28.94|29.24|28.94|29.25|28.95|29.23|28.93|15
1641369670000|2022-01-05 08:01:10|29.25|28.95|29.33|29.03|29.33|29.03|29.24|28.94|22
1641369680000|2022-01-05 08:01:20|29.34|29.04|29.15|28.85|29.34|29.04|29.15|28.85|18
1641369690000|2022-01-05 08:01:30|29.18|28.88|29.14|28.84|29.18|28.88|29.14|28.84|6
1641369700000|2022-01-05 08:01:40|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641369710000|2022-01-05 08:01:50|29.13|28.83|29.14|28.84|29.15|28.85|29.13|28.83|14
1641369720000|2022-01-05 08:02:00|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1641369730000|2022-01-05 08:02:10|29.15|28.85|29.16|28.86|29.17|28.87|29.14|28.84|10
1641369740000|2022-01-05 08:02:20|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|8
1641369750000|2022-01-05 08:02:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641369760000|2022-01-05 08:02:40|29.11|28.81|29.19|28.89|29.21|28.91|29.11|28.81|18
1641369770000|2022-01-05 08:02:50|29.2|28.9|29.26|28.96|29.27|28.97|29.2|28.9|15
1641369780000|2022-01-05 08:03:00|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|8
1641369790000|2022-01-05 08:03:10|29.27|28.97|29.22|28.92|29.27|28.97|29.22|28.92|10
1641369800000|2022-01-05 08:03:20|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|7
1641369810000|2022-01-05 08:03:30|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641369820000|2022-01-05 08:03:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641369830000|2022-01-05 08:03:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641369840000|2022-01-05 08:04:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641369850000|2022-01-05 08:04:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|11
1641369870000|2022-01-05 08:04:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641369880000|2022-01-05 08:04:40|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|10
1641369890000|2022-01-05 08:04:50|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|10
1641369910000|2022-01-05 08:05:10|29.22|28.92|29.23|28.93|29.23|28.93|29.21|28.91|8
1641369920000|2022-01-05 08:05:20|29.22|28.92|29.18|28.88|29.23|28.93|29.18|28.88|9
1641369930000|2022-01-05 08:05:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641369940000|2022-01-05 08:05:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641369950000|2022-01-05 08:05:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641369960000|2022-01-05 08:06:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641369970000|2022-01-05 08:06:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|12
1641369980000|2022-01-05 08:06:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641369990000|2022-01-05 08:06:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641370000000|2022-01-05 08:06:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641370010000|2022-01-05 08:06:50|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|7
1641370020000|2022-01-05 08:07:00|29.27|28.97|29.29|28.99|29.3|29|29.26|28.96|9
1641370030000|2022-01-05 08:07:10|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641370040000|2022-01-05 08:07:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641370050000|2022-01-05 08:07:30|29.3|29|29.27|28.97|29.3|29|29.27|28.97|6
1641370060000|2022-01-05 08:07:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641370070000|2022-01-05 08:07:50|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|6
1641370080000|2022-01-05 08:08:00|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641370090000|2022-01-05 08:08:10|29.27|28.97|29.28|28.98|29.29|28.99|29.27|28.97|9
1641370100000|2022-01-05 08:08:20|29.27|28.97|29.31|29.01|29.32|29.02|29.27|28.97|6
1641370110000|2022-01-05 08:08:30|29.33|29.03|29.38|29.08|29.38|29.08|29.33|29.03|7
1641370120000|2022-01-05 08:08:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641370130000|2022-01-05 08:08:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|8
1641370140000|2022-01-05 08:09:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|7
1641370150000|2022-01-05 08:09:10|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|3
1641370160000|2022-01-05 08:09:20|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641370170000|2022-01-05 08:09:30|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641370180000|2022-01-05 08:09:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641370190000|2022-01-05 08:09:50|29.43|29.13|29.46|29.16|29.46|29.16|29.43|29.13|4
1641370200000|2022-01-05 08:10:00|29.47|29.17|29.5|29.2|29.5|29.2|29.47|29.17|6
1641370210000|2022-01-05 08:10:10|29.51|29.21|29.52|29.22|29.52|29.22|29.5|29.2|10
1641370220000|2022-01-05 08:10:20|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|5
1641370230000|2022-01-05 08:10:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641370240000|2022-01-05 08:10:40|29.54|29.24|29.49|29.19|29.54|29.24|29.48|29.18|8
1641370250000|2022-01-05 08:10:50|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|7
1641370260000|2022-01-05 08:11:00|29.47|29.17|29.52|29.22|29.52|29.22|29.47|29.17|6
1641370270000|2022-01-05 08:11:10|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|8
1641370280000|2022-01-05 08:11:20|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|4
1641370290000|2022-01-05 08:11:30|29.53|29.23|29.55|29.25|29.55|29.25|29.53|29.23|5
1641370300000|2022-01-05 08:11:40|29.56|29.26|29.61|29.31|29.61|29.31|29.56|29.26|11
1641370310000|2022-01-05 08:11:50|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|3
1641370320000|2022-01-05 08:12:00|29.6|29.3|29.63|29.33|29.63|29.33|29.6|29.3|5
1641370330000|2022-01-05 08:12:10|29.64|29.34|29.62|29.32|29.64|29.34|29.62|29.32|2
1641370340000|2022-01-05 08:12:20|29.61|29.31|29.62|29.32|29.62|29.32|29.6|29.3|10
1641370350000|2022-01-05 08:12:30|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|4
1641370360000|2022-01-05 08:12:40|29.63|29.33|29.62|29.32|29.63|29.33|29.61|29.31|4
1641370370000|2022-01-05 08:12:50|29.6|29.3|29.56|29.26|29.6|29.3|29.56|29.26|9
1641370380000|2022-01-05 08:13:00|29.55|29.25|29.54|29.24|29.56|29.26|29.54|29.24|6
1641370390000|2022-01-05 08:13:10|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|15
1641370400000|2022-01-05 08:13:20|29.54|29.24|29.51|29.21|29.55|29.25|29.51|29.21|6
1641370410000|2022-01-05 08:13:30|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641370420000|2022-01-05 08:13:40|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|3
1641370430000|2022-01-05 08:13:50|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641370440000|2022-01-05 08:14:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|4
1641370450000|2022-01-05 08:14:10|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641370470000|2022-01-05 08:14:30|29.52|29.22|29.54|29.24|29.54|29.24|29.52|29.22|3
1641370480000|2022-01-05 08:14:40|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641370490000|2022-01-05 08:14:50|29.56|29.26|29.56|29.26|29.57|29.27|29.56|29.26|3
1641370500000|2022-01-05 08:15:00|29.57|29.27|29.56|29.26|29.57|29.27|29.55|29.25|4
1641370510000|2022-01-05 08:15:10|29.55|29.25|29.53|29.23|29.56|29.26|29.53|29.23|8
1641370530000|2022-01-05 08:15:30|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641370540000|2022-01-05 08:15:40|29.51|29.21|29.5|29.2|29.52|29.22|29.5|29.2|4
1641370550000|2022-01-05 08:15:50|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641370560000|2022-01-05 08:16:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641370570000|2022-01-05 08:16:10|29.49|29.19|29.48|29.18|29.49|29.19|29.47|29.17|7
1641370580000|2022-01-05 08:16:20|29.49|29.19|29.45|29.15|29.49|29.19|29.45|29.15|4
1641370590000|2022-01-05 08:16:30|29.44|29.14|29.41|29.11|29.45|29.15|29.41|29.11|9
1641370600000|2022-01-05 08:16:40|29.4|29.1|29.4|29.1|29.41|29.11|29.39|29.09|9
1641370610000|2022-01-05 08:16:50|29.41|29.11|29.48|29.18|29.5|29.2|29.41|29.11|13
1641370620000|2022-01-05 08:17:00|29.49|29.19|29.52|29.22|29.52|29.22|29.49|29.19|4
1641370630000|2022-01-05 08:17:10|29.53|29.23|29.58|29.28|29.6|29.3|29.53|29.23|19
1641370640000|2022-01-05 08:17:20|29.57|29.27|29.56|29.26|29.58|29.28|29.56|29.26|6
1641370650000|2022-01-05 08:17:30|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|3
1641370660000|2022-01-05 08:17:40|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641370670000|2022-01-05 08:17:50|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641370680000|2022-01-05 08:18:00|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641370690000|2022-01-05 08:18:10|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|3
1641370710000|2022-01-05 08:18:30|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641370720000|2022-01-05 08:18:40|29.53|29.23|29.49|29.19|29.53|29.23|29.49|29.19|8
1641370740000|2022-01-05 08:19:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641370750000|2022-01-05 08:19:10|29.47|29.17|29.43|29.13|29.47|29.17|29.43|29.13|6
1641370760000|2022-01-05 08:19:20|29.44|29.14|29.47|29.17|29.47|29.17|29.44|29.14|6
1641370770000|2022-01-05 08:19:30|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641370790000|2022-01-05 08:19:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641370800000|2022-01-05 08:20:00|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|9
1641370820000|2022-01-05 08:20:20|29.49|29.19|29.45|29.15|29.49|29.19|29.45|29.15|9
1641370840000|2022-01-05 08:20:40|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641370850000|2022-01-05 08:20:50|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641370860000|2022-01-05 08:21:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641370870000|2022-01-05 08:21:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641370880000|2022-01-05 08:21:20|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641370900000|2022-01-05 08:21:40|29.45|29.15|29.47|29.17|29.47|29.17|29.44|29.14|9
1641370910000|2022-01-05 08:21:50|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641370920000|2022-01-05 08:22:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641370940000|2022-01-05 08:22:20|29.43|29.13|29.4|29.1|29.44|29.14|29.4|29.1|10
1641370950000|2022-01-05 08:22:30|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641370960000|2022-01-05 08:22:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641370970000|2022-01-05 08:22:50|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641370980000|2022-01-05 08:23:00|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641371000000|2022-01-05 08:23:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|7
1641371010000|2022-01-05 08:23:30|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|8
1641371020000|2022-01-05 08:23:40|29.44|29.14|29.46|29.16|29.48|29.18|29.44|29.14|9
1641371030000|2022-01-05 08:23:50|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|6
1641371040000|2022-01-05 08:24:00|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641371050000|2022-01-05 08:24:10|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|7
1641371060000|2022-01-05 08:24:20|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|9
1641371070000|2022-01-05 08:24:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641371080000|2022-01-05 08:24:40|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|5
1641371090000|2022-01-05 08:24:50|29.45|29.15|29.48|29.18|29.49|29.19|29.45|29.15|8
1641371100000|2022-01-05 08:25:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641371110000|2022-01-05 08:25:10|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641371120000|2022-01-05 08:25:20|29.51|29.21|29.52|29.22|29.52|29.22|29.5|29.2|6
1641371130000|2022-01-05 08:25:30|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641371150000|2022-01-05 08:25:50|29.54|29.24|29.57|29.27|29.57|29.27|29.53|29.23|9
1641371160000|2022-01-05 08:26:00|29.56|29.26|29.55|29.25|29.57|29.27|29.55|29.25|4
1641371170000|2022-01-05 08:26:10|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|4
1641371200000|2022-01-05 08:26:40|29.54|29.24|29.51|29.21|29.54|29.24|29.51|29.21|3
1641371220000|2022-01-05 08:27:00|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641371230000|2022-01-05 08:27:10|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641371270000|2022-01-05 08:27:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641371280000|2022-01-05 08:28:00|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641371300000|2022-01-05 08:28:20|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|5
1641371310000|2022-01-05 08:28:30|29.52|29.22|29.52|29.22|29.53|29.23|29.51|29.21|11
1641371320000|2022-01-05 08:28:40|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641371330000|2022-01-05 08:28:50|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|5
1641371340000|2022-01-05 08:29:00|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641371350000|2022-01-05 08:29:10|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641371370000|2022-01-05 08:29:30|29.49|29.19|29.56|29.26|29.57|29.27|29.49|29.19|9
1641371380000|2022-01-05 08:29:40|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|8
1641371390000|2022-01-05 08:29:50|29.55|29.25|29.55|29.25|29.56|29.26|29.54|29.24|15
1641371400000|2022-01-05 08:30:00|29.56|29.26|29.56|29.26|29.57|29.27|29.55|29.25|7
1641371410000|2022-01-05 08:30:10|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|9
1641371420000|2022-01-05 08:30:20|29.58|29.28|29.58|29.28|29.59|29.29|29.58|29.28|7
1641371430000|2022-01-05 08:30:30|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641371460000|2022-01-05 08:31:00|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|6
1641371470000|2022-01-05 08:31:10|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|19
1641371480000|2022-01-05 08:31:20|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641371490000|2022-01-05 08:31:30|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|6
1641371500000|2022-01-05 08:31:40|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641371510000|2022-01-05 08:31:50|29.52|29.22|29.44|29.14|29.52|29.22|29.44|29.14|11
1641371520000|2022-01-05 08:32:00|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641371530000|2022-01-05 08:32:10|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|5
1641371540000|2022-01-05 08:32:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641371550000|2022-01-05 08:32:30|29.4|29.1|29.39|29.09|29.41|29.11|29.39|29.09|10
1641371560000|2022-01-05 08:32:40|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|5
1641371590000|2022-01-05 08:33:10|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|9
1641371600000|2022-01-05 08:33:20|29.38|29.08|29.38|29.08|29.38|29.08|29.34|29.04|9
1641371610000|2022-01-05 08:33:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641371620000|2022-01-05 08:33:40|29.39|29.09|29.4|29.1|29.4|29.1|29.38|29.08|14
1641371630000|2022-01-05 08:33:50|29.41|29.11|29.43|29.13|29.44|29.14|29.41|29.11|4
1641371640000|2022-01-05 08:34:00|29.42|29.12|29.45|29.15|29.45|29.15|29.42|29.12|4
1641371650000|2022-01-05 08:34:10|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|5
1641371660000|2022-01-05 08:34:20|29.47|29.17|29.5|29.2|29.51|29.21|29.46|29.16|8
1641371670000|2022-01-05 08:34:30|29.51|29.21|29.54|29.24|29.54|29.24|29.5|29.2|5
1641371680000|2022-01-05 08:34:40|29.55|29.25|29.51|29.21|29.56|29.26|29.5|29.2|11
1641371690000|2022-01-05 08:34:50|29.5|29.2|29.49|29.19|29.5|29.2|29.48|29.18|4
1641371700000|2022-01-05 08:35:00|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641371710000|2022-01-05 08:35:10|29.49|29.19|29.45|29.15|29.49|29.19|29.45|29.15|5
1641371720000|2022-01-05 08:35:20|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641371730000|2022-01-05 08:35:30|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641371740000|2022-01-05 08:35:40|29.45|29.15|29.46|29.16|29.46|29.16|29.44|29.14|4
1641371750000|2022-01-05 08:35:50|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|5
1641371790000|2022-01-05 08:36:30|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|16
1641371800000|2022-01-05 08:36:40|29.44|29.14|29.43|29.13|29.45|29.15|29.43|29.13|8
1641371810000|2022-01-05 08:36:50|29.42|29.12|29.43|29.13|29.43|29.13|29.41|29.11|8
1641371820000|2022-01-05 08:37:00|29.42|29.12|29.45|29.15|29.45|29.15|29.42|29.12|8
1641371870000|2022-01-05 08:37:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641371880000|2022-01-05 08:38:00|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|4
1641371890000|2022-01-05 08:38:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641371910000|2022-01-05 08:38:30|29.44|29.14|29.4|29.1|29.44|29.14|29.4|29.1|5
1641371920000|2022-01-05 08:38:40|29.41|29.11|29.37|29.07|29.41|29.11|29.37|29.07|4
1641371960000|2022-01-05 08:39:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641371970000|2022-01-05 08:39:30|29.37|29.07|29.38|29.08|29.38|29.08|29.36|29.06|4
1641371980000|2022-01-05 08:39:40|29.39|29.09|29.45|29.15|29.45|29.15|29.39|29.09|10
1641371990000|2022-01-05 08:39:50|29.44|29.14|29.47|29.17|29.47|29.17|29.44|29.14|4
1641372000000|2022-01-05 08:40:00|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|9
1641372010000|2022-01-05 08:40:10|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|7
1641372020000|2022-01-05 08:40:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|10
1641372030000|2022-01-05 08:40:30|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|6
1641372040000|2022-01-05 08:40:40|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641372050000|2022-01-05 08:40:50|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|5
1641372060000|2022-01-05 08:41:00|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|13
1641372100000|2022-01-05 08:41:40|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|4
1641372110000|2022-01-05 08:41:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641372120000|2022-01-05 08:42:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641372130000|2022-01-05 08:42:10|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641372140000|2022-01-05 08:42:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641372150000|2022-01-05 08:42:30|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641372160000|2022-01-05 08:42:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641372170000|2022-01-05 08:42:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641372180000|2022-01-05 08:43:00|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|4
1641372190000|2022-01-05 08:43:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641372200000|2022-01-05 08:43:20|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|10
1641372210000|2022-01-05 08:43:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641372220000|2022-01-05 08:43:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641372240000|2022-01-05 08:44:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641372250000|2022-01-05 08:44:10|29.39|29.09|29.45|29.15|29.45|29.15|29.39|29.09|7
1641372260000|2022-01-05 08:44:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|6
1641372270000|2022-01-05 08:44:30|29.44|29.14|29.43|29.13|29.44|29.14|29.42|29.12|4
1641372280000|2022-01-05 08:44:40|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641372300000|2022-01-05 08:45:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641372310000|2022-01-05 08:45:10|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|5
1641372320000|2022-01-05 08:45:20|29.46|29.16|29.51|29.21|29.51|29.21|29.46|29.16|8
1641372330000|2022-01-05 08:45:30|29.52|29.22|29.5|29.2|29.53|29.23|29.5|29.2|13
1641372340000|2022-01-05 08:45:40|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|6
1641372350000|2022-01-05 08:45:50|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|5
1641372360000|2022-01-05 08:46:00|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641372370000|2022-01-05 08:46:10|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641372380000|2022-01-05 08:46:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641372390000|2022-01-05 08:46:30|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641372430000|2022-01-05 08:47:10|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641372440000|2022-01-05 08:47:20|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|5
1641372450000|2022-01-05 08:47:30|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641372460000|2022-01-05 08:47:40|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641372470000|2022-01-05 08:47:50|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641372480000|2022-01-05 08:48:00|29.47|29.17|29.48|29.18|29.48|29.18|29.46|29.16|6
1641372490000|2022-01-05 08:48:10|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|3
1641372500000|2022-01-05 08:48:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641372520000|2022-01-05 08:48:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641372530000|2022-01-05 08:48:50|29.51|29.21|29.51|29.21|29.52|29.22|29.5|29.2|7
1641372550000|2022-01-05 08:49:10|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641372600000|2022-01-05 08:50:00|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641372610000|2022-01-05 08:50:10|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|10
1641372620000|2022-01-05 08:50:20|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641372630000|2022-01-05 08:50:30|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641372640000|2022-01-05 08:50:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641372650000|2022-01-05 08:50:50|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641372660000|2022-01-05 08:51:00|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|6
1641372670000|2022-01-05 08:51:10|29.55|29.25|29.56|29.26|29.57|29.27|29.55|29.25|6
1641372680000|2022-01-05 08:51:20|29.57|29.27|29.54|29.24|29.57|29.27|29.54|29.24|12
1641372690000|2022-01-05 08:51:30|29.55|29.25|29.53|29.23|29.55|29.25|29.53|29.23|3
1641372700000|2022-01-05 08:51:40|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|5
1641372710000|2022-01-05 08:51:50|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641372730000|2022-01-05 08:52:10|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|9
1641372740000|2022-01-05 08:52:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641372760000|2022-01-05 08:52:40|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641372790000|2022-01-05 08:53:10|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|7
1641372810000|2022-01-05 08:53:30|29.58|29.28|29.59|29.29|29.59|29.29|29.57|29.27|6
1641372820000|2022-01-05 08:53:40|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641372830000|2022-01-05 08:53:50|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|8
1641372840000|2022-01-05 08:54:00|29.57|29.27|29.56|29.26|29.58|29.28|29.56|29.26|4
1641372850000|2022-01-05 08:54:10|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|2
1641372860000|2022-01-05 08:54:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641372870000|2022-01-05 08:54:30|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641372890000|2022-01-05 08:54:50|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641372900000|2022-01-05 08:55:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641372910000|2022-01-05 08:55:10|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641372920000|2022-01-05 08:55:20|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641372950000|2022-01-05 08:55:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641372960000|2022-01-05 08:56:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641372980000|2022-01-05 08:56:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|8
1641372990000|2022-01-05 08:56:30|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|7
1641373000000|2022-01-05 08:56:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641373020000|2022-01-05 08:57:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641373040000|2022-01-05 08:57:20|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|6
1641373050000|2022-01-05 08:57:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641373060000|2022-01-05 08:57:40|29.48|29.18|29.41|29.11|29.48|29.18|29.41|29.11|9
1641373070000|2022-01-05 08:57:50|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|6
1641373080000|2022-01-05 08:58:00|29.4|29.1|29.38|29.08|29.4|29.1|29.37|29.07|13
1641373090000|2022-01-05 08:58:10|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|12
1641373100000|2022-01-05 08:58:20|29.37|29.07|29.42|29.12|29.42|29.12|29.36|29.06|12
1641373110000|2022-01-05 08:58:30|29.41|29.11|29.44|29.14|29.44|29.14|29.41|29.11|10
1641373120000|2022-01-05 08:58:40|29.43|29.13|29.48|29.18|29.48|29.18|29.43|29.13|8
1641373130000|2022-01-05 08:58:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641373140000|2022-01-05 08:59:00|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641373150000|2022-01-05 08:59:10|29.49|29.19|29.45|29.15|29.49|29.19|29.45|29.15|5
1641373160000|2022-01-05 08:59:20|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|3
1641373170000|2022-01-05 08:59:30|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|13
1641373180000|2022-01-05 08:59:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641373200000|2022-01-05 09:00:00|29.41|29.11|29.45|29.15|29.45|29.15|29.4|29.1|6
1641373210000|2022-01-05 09:00:10|29.46|29.16|29.47|29.17|29.47|29.17|29.45|29.15|4
1641373220000|2022-01-05 09:00:20|29.48|29.18|29.5|29.2|29.51|29.21|29.47|29.17|9
1641373230000|2022-01-05 09:00:30|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|2
1641373240000|2022-01-05 09:00:40|29.53|29.23|29.51|29.21|29.53|29.23|29.51|29.21|3
1641373250000|2022-01-05 09:00:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641373260000|2022-01-05 09:01:00|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641373270000|2022-01-05 09:01:10|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641373280000|2022-01-05 09:01:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641373290000|2022-01-05 09:01:30|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641373330000|2022-01-05 09:02:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641373340000|2022-01-05 09:02:20|29.46|29.16|29.47|29.17|29.48|29.18|29.46|29.16|4
1641373350000|2022-01-05 09:02:30|29.48|29.18|29.49|29.19|29.49|29.19|29.47|29.17|14
1641373360000|2022-01-05 09:02:40|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641373390000|2022-01-05 09:03:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641373400000|2022-01-05 09:03:20|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641373410000|2022-01-05 09:03:30|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|9
1641373420000|2022-01-05 09:03:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641373450000|2022-01-05 09:04:10|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641373460000|2022-01-05 09:04:20|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641373480000|2022-01-05 09:04:40|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641373500000|2022-01-05 09:05:00|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|3
1641373510000|2022-01-05 09:05:10|29.49|29.19|29.51|29.21|29.51|29.21|29.48|29.18|7
1641373520000|2022-01-05 09:05:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|13
1641373530000|2022-01-05 09:05:30|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|3
1641373540000|2022-01-05 09:05:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641373560000|2022-01-05 09:06:00|29.55|29.25|29.55|29.25|29.56|29.26|29.54|29.24|11
1641373570000|2022-01-05 09:06:10|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|8
1641373580000|2022-01-05 09:06:20|29.56|29.26|29.53|29.23|29.56|29.26|29.53|29.23|8
1641373590000|2022-01-05 09:06:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|6
1641373600000|2022-01-05 09:06:40|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|12
1641373610000|2022-01-05 09:06:50|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641373620000|2022-01-05 09:07:00|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|7
1641373630000|2022-01-05 09:07:10|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|9
1641373640000|2022-01-05 09:07:20|29.52|29.22|29.54|29.24|29.54|29.24|29.52|29.22|5
1641373650000|2022-01-05 09:07:30|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|4
1641373660000|2022-01-05 09:07:40|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641373670000|2022-01-05 09:07:50|29.54|29.24|29.52|29.22|29.55|29.25|29.52|29.22|5
1641373680000|2022-01-05 09:08:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641373700000|2022-01-05 09:08:20|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641373740000|2022-01-05 09:09:00|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|6
1641373750000|2022-01-05 09:09:10|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|10
1641373760000|2022-01-05 09:09:20|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|6
1641373770000|2022-01-05 09:09:30|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641373780000|2022-01-05 09:09:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|5
1641373790000|2022-01-05 09:09:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|14
1641373800000|2022-01-05 09:10:00|29.5|29.2|29.5|29.2|29.51|29.21|29.49|29.19|7
1641373810000|2022-01-05 09:10:10|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641373820000|2022-01-05 09:10:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641373830000|2022-01-05 09:10:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641373840000|2022-01-05 09:10:40|29.47|29.17|29.46|29.16|29.48|29.18|29.46|29.16|6
1641373850000|2022-01-05 09:10:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641373860000|2022-01-05 09:11:00|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641373870000|2022-01-05 09:11:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|8
1641373890000|2022-01-05 09:11:30|29.5|29.2|29.51|29.21|29.52|29.22|29.5|29.2|4
1641373900000|2022-01-05 09:11:40|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|5
1641373910000|2022-01-05 09:11:50|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|10
1641373920000|2022-01-05 09:12:00|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|7
1641373930000|2022-01-05 09:12:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641373940000|2022-01-05 09:12:20|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|7
1641373970000|2022-01-05 09:12:50|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|5
1641373980000|2022-01-05 09:13:00|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|5
1641374000000|2022-01-05 09:13:20|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641374010000|2022-01-05 09:13:30|29.55|29.25|29.55|29.25|29.56|29.26|29.54|29.24|9
1641374030000|2022-01-05 09:13:50|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|10
1641374060000|2022-01-05 09:14:20|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|3
1641374070000|2022-01-05 09:14:30|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|2
1641374080000|2022-01-05 09:14:40|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|5
1641374090000|2022-01-05 09:14:50|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|3
1641374100000|2022-01-05 09:15:00|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|4
1641374130000|2022-01-05 09:15:30|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641374140000|2022-01-05 09:15:40|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641374150000|2022-01-05 09:15:50|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|3
1641374160000|2022-01-05 09:16:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|8
1641374170000|2022-01-05 09:16:10|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641374180000|2022-01-05 09:16:20|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641374190000|2022-01-05 09:16:30|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|6
1641374200000|2022-01-05 09:16:40|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|1
1641374210000|2022-01-05 09:16:50|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|5
1641374220000|2022-01-05 09:17:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641374230000|2022-01-05 09:17:10|29.56|29.26|29.54|29.24|29.57|29.27|29.54|29.24|5
1641374240000|2022-01-05 09:17:20|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641374260000|2022-01-05 09:17:40|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641374270000|2022-01-05 09:17:50|29.55|29.25|29.51|29.21|29.55|29.25|29.51|29.21|9
1641374280000|2022-01-05 09:18:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641374290000|2022-01-05 09:18:10|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641374310000|2022-01-05 09:18:30|29.53|29.23|29.53|29.23|29.54|29.24|29.52|29.22|11
1641374320000|2022-01-05 09:18:40|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|5
1641374340000|2022-01-05 09:19:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641374350000|2022-01-05 09:19:10|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|3
1641374390000|2022-01-05 09:19:50|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|5
1641374400000|2022-01-05 09:20:00|29.54|29.24|29.55|29.25|29.56|29.26|29.54|29.24|6
1641374410000|2022-01-05 09:20:10|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|15
1641374420000|2022-01-05 09:20:20|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|10
1641374430000|2022-01-05 09:20:30|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|16
1641374440000|2022-01-05 09:20:40|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|17
1641374450000|2022-01-05 09:20:50|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|4
1641374460000|2022-01-05 09:21:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1641374470000|2022-01-05 09:21:10|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|6
1641374490000|2022-01-05 09:21:30|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|3
1641374500000|2022-01-05 09:21:40|29.54|29.24|29.54|29.24|29.55|29.25|29.53|29.23|5
1641374510000|2022-01-05 09:21:50|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641374530000|2022-01-05 09:22:10|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|5
1641374540000|2022-01-05 09:22:20|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641374550000|2022-01-05 09:22:30|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641374570000|2022-01-05 09:22:50|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641374600000|2022-01-05 09:23:20|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641374610000|2022-01-05 09:23:30|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|6
1641374620000|2022-01-05 09:23:40|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|14
1641374630000|2022-01-05 09:23:50|29.53|29.23|29.53|29.23|29.54|29.24|29.53|29.23|9
1641374640000|2022-01-05 09:24:00|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641374670000|2022-01-05 09:24:30|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|5
1641374680000|2022-01-05 09:24:40|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641374720000|2022-01-05 09:25:20|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641374760000|2022-01-05 09:26:00|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|4
1641374770000|2022-01-05 09:26:10|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641374790000|2022-01-05 09:26:30|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641374800000|2022-01-05 09:26:40|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641374810000|2022-01-05 09:26:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641374820000|2022-01-05 09:27:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641374830000|2022-01-05 09:27:10|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641374850000|2022-01-05 09:27:30|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641374860000|2022-01-05 09:27:40|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|5
1641374870000|2022-01-05 09:27:50|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|7
1641374880000|2022-01-05 09:28:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641374890000|2022-01-05 09:28:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|6
1641374900000|2022-01-05 09:28:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|11
1641374910000|2022-01-05 09:28:30|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|5
1641374920000|2022-01-05 09:28:40|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641374930000|2022-01-05 09:28:50|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|2
1641374940000|2022-01-05 09:29:00|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641374950000|2022-01-05 09:29:10|29.49|29.19|29.47|29.17|29.49|29.19|29.47|29.17|3
1641374960000|2022-01-05 09:29:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641374970000|2022-01-05 09:29:30|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641374980000|2022-01-05 09:29:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|6
1641375000000|2022-01-05 09:30:00|29.47|29.17|29.49|29.19|29.49|29.19|29.46|29.16|5
1641375010000|2022-01-05 09:30:10|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641375070000|2022-01-05 09:31:10|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641375080000|2022-01-05 09:31:20|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|7
1641375090000|2022-01-05 09:31:30|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641375140000|2022-01-05 09:32:20|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|7
1641375170000|2022-01-05 09:32:50|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641375190000|2022-01-05 09:33:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641375210000|2022-01-05 09:33:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|8
1641375220000|2022-01-05 09:33:40|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|19
1641375230000|2022-01-05 09:33:50|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641375250000|2022-01-05 09:34:10|29.48|29.18|29.49|29.19|29.5|29.2|29.48|29.18|8
1641375260000|2022-01-05 09:34:20|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|11
1641375280000|2022-01-05 09:34:40|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641375290000|2022-01-05 09:34:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641375300000|2022-01-05 09:35:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|2
1641375310000|2022-01-05 09:35:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641375340000|2022-01-05 09:35:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|6
1641375350000|2022-01-05 09:35:50|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|16
1641375360000|2022-01-05 09:36:00|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|6
1641375370000|2022-01-05 09:36:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|11
1641375380000|2022-01-05 09:36:20|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641375390000|2022-01-05 09:36:30|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641375410000|2022-01-05 09:36:50|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641375420000|2022-01-05 09:37:00|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|5
1641375430000|2022-01-05 09:37:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641375470000|2022-01-05 09:37:50|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|16
1641375480000|2022-01-05 09:38:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641375490000|2022-01-05 09:38:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|8
1641375500000|2022-01-05 09:38:20|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|9
1641375510000|2022-01-05 09:38:30|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|6
1641375520000|2022-01-05 09:38:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|3
1641375540000|2022-01-05 09:39:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641375550000|2022-01-05 09:39:10|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641375560000|2022-01-05 09:39:20|29.52|29.22|29.54|29.24|29.54|29.24|29.52|29.22|3
1641375570000|2022-01-05 09:39:30|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|17
1641375580000|2022-01-05 09:39:40|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|4
1641375630000|2022-01-05 09:40:30|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|3
1641375640000|2022-01-05 09:40:40|29.55|29.25|29.55|29.25|29.55|29.25|29.54|29.24|9
1641375650000|2022-01-05 09:40:50|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|6
1641375660000|2022-01-05 09:41:00|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|10
1641375670000|2022-01-05 09:41:10|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|2
1641375680000|2022-01-05 09:41:20|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641375690000|2022-01-05 09:41:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|6
1641375710000|2022-01-05 09:41:50|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641375720000|2022-01-05 09:42:00|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|7
1641375730000|2022-01-05 09:42:10|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641375740000|2022-01-05 09:42:20|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641375750000|2022-01-05 09:42:30|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|6
1641375760000|2022-01-05 09:42:40|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|10
1641375770000|2022-01-05 09:42:50|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|12
1641375780000|2022-01-05 09:43:00|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|8
1641375790000|2022-01-05 09:43:10|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|4
1641375820000|2022-01-05 09:43:40|29.53|29.23|29.54|29.24|29.55|29.25|29.53|29.23|6
1641375840000|2022-01-05 09:44:00|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|4
1641375850000|2022-01-05 09:44:10|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|2
1641375870000|2022-01-05 09:44:30|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|8
1641375880000|2022-01-05 09:44:40|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641375890000|2022-01-05 09:44:50|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1641375940000|2022-01-05 09:45:40|29.53|29.23|29.52|29.22|29.54|29.24|29.52|29.22|4
1641375950000|2022-01-05 09:45:50|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641375970000|2022-01-05 09:46:10|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641375980000|2022-01-05 09:46:20|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641375990000|2022-01-05 09:46:30|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641376020000|2022-01-05 09:47:00|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|2
1641376030000|2022-01-05 09:47:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641376040000|2022-01-05 09:47:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|10
1641376050000|2022-01-05 09:47:30|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|12
1641376060000|2022-01-05 09:47:40|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641376100000|2022-01-05 09:48:20|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641376110000|2022-01-05 09:48:30|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|8
1641376160000|2022-01-05 09:49:20|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641376170000|2022-01-05 09:49:30|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641376190000|2022-01-05 09:49:50|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|3
1641376200000|2022-01-05 09:50:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|4
1641376210000|2022-01-05 09:50:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641376220000|2022-01-05 09:50:20|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641376230000|2022-01-05 09:50:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641376240000|2022-01-05 09:50:40|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|5
1641376250000|2022-01-05 09:50:50|29.53|29.23|29.52|29.22|29.53|29.23|29.52|29.22|2
1641376270000|2022-01-05 09:51:10|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|1
1641376280000|2022-01-05 09:51:20|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|6
1641376290000|2022-01-05 09:51:30|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|5
1641376300000|2022-01-05 09:51:40|29.53|29.23|29.51|29.21|29.53|29.23|29.51|29.21|7
1641376310000|2022-01-05 09:51:50|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641376320000|2022-01-05 09:52:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641376340000|2022-01-05 09:52:20|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|5
1641376350000|2022-01-05 09:52:30|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|5
1641376360000|2022-01-05 09:52:40|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641376370000|2022-01-05 09:52:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641376410000|2022-01-05 09:53:30|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641376420000|2022-01-05 09:53:40|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|7
1641376430000|2022-01-05 09:53:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|10
1641376440000|2022-01-05 09:54:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641376450000|2022-01-05 09:54:10|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|7
1641376460000|2022-01-05 09:54:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641376470000|2022-01-05 09:54:30|29.51|29.21|29.51|29.21|29.52|29.22|29.51|29.21|3
1641376480000|2022-01-05 09:54:40|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1641376520000|2022-01-05 09:55:20|29.53|29.23|29.53|29.23|29.54|29.24|29.52|29.22|9
1641376540000|2022-01-05 09:55:40|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|2
1641376560000|2022-01-05 09:56:00|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|9
1641376570000|2022-01-05 09:56:10|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641376580000|2022-01-05 09:56:20|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|3
1641376590000|2022-01-05 09:56:30|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|7
1641376610000|2022-01-05 09:56:50|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|4
1641376660000|2022-01-05 09:57:40|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|9
1641376670000|2022-01-05 09:57:50|29.53|29.23|29.53|29.23|29.54|29.24|29.52|29.22|9
1641376680000|2022-01-05 09:58:00|29.52|29.22|29.52|29.22|29.53|29.23|29.52|29.22|7
1641376690000|2022-01-05 09:58:10|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|3
1641376710000|2022-01-05 09:58:30|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|7
1641376720000|2022-01-05 09:58:40|29.53|29.23|29.6|29.3|29.6|29.3|29.53|29.23|16
1641376730000|2022-01-05 09:58:50|29.61|29.31|29.6|29.3|29.61|29.31|29.59|29.29|10
1641376740000|2022-01-05 09:59:00|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641376750000|2022-01-05 09:59:10|29.58|29.28|29.58|29.28|29.59|29.29|29.58|29.28|3
1641376760000|2022-01-05 09:59:20|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|6
1641376770000|2022-01-05 09:59:30|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641376780000|2022-01-05 09:59:40|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|12
1641376790000|2022-01-05 09:59:50|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|3
1641376800000|2022-01-05 10:00:00|29.61|29.31|29.63|29.33|29.63|29.33|29.6|29.3|5
1641376810000|2022-01-05 10:00:10|29.62|29.32|29.62|29.32|29.63|29.33|29.61|29.31|9
1641376820000|2022-01-05 10:00:20|29.61|29.31|29.59|29.29|29.62|29.32|29.59|29.29|9
1641376830000|2022-01-05 10:00:30|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641376850000|2022-01-05 10:00:50|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|3
1641376860000|2022-01-05 10:01:00|29.59|29.29|29.59|29.29|29.6|29.3|29.59|29.29|9
1641376890000|2022-01-05 10:01:30|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|4
1641376900000|2022-01-05 10:01:40|29.56|29.26|29.55|29.25|29.56|29.26|29.55|29.25|2
1641376910000|2022-01-05 10:01:50|29.54|29.24|29.55|29.25|29.55|29.25|29.54|29.24|4
1641376920000|2022-01-05 10:02:00|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|3
1641376930000|2022-01-05 10:02:10|29.57|29.27|29.58|29.28|29.58|29.28|29.56|29.26|4
1641376940000|2022-01-05 10:02:20|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|2
1641376960000|2022-01-05 10:02:40|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|10
1641376970000|2022-01-05 10:02:50|29.59|29.29|29.59|29.29|29.59|29.29|29.58|29.28|5
1641376980000|2022-01-05 10:03:00|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|16
1641376990000|2022-01-05 10:03:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|8
1641377010000|2022-01-05 10:03:30|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|7
1641377020000|2022-01-05 10:03:40|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|2
1641377030000|2022-01-05 10:03:50|29.61|29.31|29.62|29.32|29.62|29.32|29.6|29.3|6
1641377040000|2022-01-05 10:04:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|2
1641377050000|2022-01-05 10:04:10|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|11
1641377060000|2022-01-05 10:04:20|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|6
1641377090000|2022-01-05 10:04:50|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|2
1641377100000|2022-01-05 10:05:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641377110000|2022-01-05 10:05:10|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|8
1641377130000|2022-01-05 10:05:30|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|5
1641377150000|2022-01-05 10:05:50|29.56|29.26|29.56|29.26|29.57|29.27|29.56|29.26|3
1641377200000|2022-01-05 10:06:40|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|6
1641377210000|2022-01-05 10:06:50|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|6
1641377220000|2022-01-05 10:07:00|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|9
1641377230000|2022-01-05 10:07:10|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|10
1641377240000|2022-01-05 10:07:20|29.58|29.28|29.59|29.29|29.59|29.29|29.58|29.28|6
1641377250000|2022-01-05 10:07:30|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641377260000|2022-01-05 10:07:40|29.59|29.29|29.6|29.3|29.61|29.31|29.59|29.29|8
1641377270000|2022-01-05 10:07:50|29.61|29.31|29.61|29.31|29.61|29.31|29.6|29.3|5
1641377280000|2022-01-05 10:08:00|29.6|29.3|29.6|29.3|29.61|29.31|29.6|29.3|11
1641377300000|2022-01-05 10:08:20|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|1
1641377330000|2022-01-05 10:08:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641377370000|2022-01-05 10:09:30|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|2
1641377380000|2022-01-05 10:09:40|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|8
1641377390000|2022-01-05 10:09:50|29.59|29.29|29.59|29.29|29.6|29.3|29.59|29.29|9
1641377400000|2022-01-05 10:10:00|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|1
1641377410000|2022-01-05 10:10:10|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|4
1641377420000|2022-01-05 10:10:20|29.61|29.31|29.63|29.33|29.63|29.33|29.6|29.3|5
1641377430000|2022-01-05 10:10:30|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|6
1641377440000|2022-01-05 10:10:40|29.6|29.3|29.59|29.29|29.6|29.3|29.59|29.29|10
1641377450000|2022-01-05 10:10:50|29.6|29.3|29.58|29.28|29.6|29.3|29.58|29.28|5
1641377460000|2022-01-05 10:11:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|12
1641377470000|2022-01-05 10:11:10|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|3
1641377490000|2022-01-05 10:11:30|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|9
1641377500000|2022-01-05 10:11:40|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|2
1641377510000|2022-01-05 10:11:50|29.57|29.27|29.57|29.27|29.57|29.27|29.56|29.26|9
1641377520000|2022-01-05 10:12:00|29.56|29.26|29.57|29.27|29.57|29.27|29.56|29.26|6
1641377530000|2022-01-05 10:12:10|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|2
1641377540000|2022-01-05 10:12:20|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|7
1641377550000|2022-01-05 10:12:30|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|9
1641377560000|2022-01-05 10:12:40|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|5
1641377570000|2022-01-05 10:12:50|29.59|29.29|29.58|29.28|29.59|29.29|29.58|29.28|8
1641377580000|2022-01-05 10:13:00|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641377590000|2022-01-05 10:13:10|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|1
1641377600000|2022-01-05 10:13:20|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|6
1641377610000|2022-01-05 10:13:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|1
1641377620000|2022-01-05 10:13:40|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|8
1641377630000|2022-01-05 10:13:50|29.58|29.28|29.56|29.26|29.58|29.28|29.56|29.26|3
1641377640000|2022-01-05 10:14:00|29.55|29.25|29.56|29.26|29.56|29.26|29.55|29.25|2
1641377650000|2022-01-05 10:14:10|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|11
1641377660000|2022-01-05 10:14:20|29.56|29.26|29.56|29.26|29.57|29.27|29.55|29.25|5
1641377670000|2022-01-05 10:14:30|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|2
1641377710000|2022-01-05 10:15:10|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1641377720000|2022-01-05 10:15:20|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|4
1641377730000|2022-01-05 10:15:30|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|8
1641377750000|2022-01-05 10:15:50|29.54|29.24|29.51|29.21|29.54|29.24|29.5|29.2|6
1641377760000|2022-01-05 10:16:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|6
1641377770000|2022-01-05 10:16:10|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|4
1641377780000|2022-01-05 10:16:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|6
1641377790000|2022-01-05 10:16:30|29.5|29.2|29.49|29.19|29.51|29.21|29.49|29.19|4
1641377800000|2022-01-05 10:16:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641377830000|2022-01-05 10:17:10|29.49|29.19|29.47|29.17|29.49|29.19|29.47|29.17|5
1641377840000|2022-01-05 10:17:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641377850000|2022-01-05 10:17:30|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641377860000|2022-01-05 10:17:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641377870000|2022-01-05 10:17:50|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|2
1641377880000|2022-01-05 10:18:00|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|9
1641377890000|2022-01-05 10:18:10|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|4
1641377900000|2022-01-05 10:18:20|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641377910000|2022-01-05 10:18:30|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|4
1641377920000|2022-01-05 10:18:40|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|2
1641377930000|2022-01-05 10:18:50|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|8
1641377940000|2022-01-05 10:19:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641377950000|2022-01-05 10:19:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641377960000|2022-01-05 10:19:20|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|2
1641377970000|2022-01-05 10:19:30|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641377980000|2022-01-05 10:19:40|29.43|29.13|29.43|29.13|29.44|29.14|29.42|29.12|7
1641377990000|2022-01-05 10:19:50|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641378000000|2022-01-05 10:20:00|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|6
1641378010000|2022-01-05 10:20:10|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|10
1641378020000|2022-01-05 10:20:20|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|9
1641378040000|2022-01-05 10:20:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641378060000|2022-01-05 10:21:00|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641378070000|2022-01-05 10:21:10|29.45|29.15|29.47|29.17|29.47|29.17|29.45|29.15|3
1641378080000|2022-01-05 10:21:20|29.48|29.18|29.48|29.18|29.49|29.19|29.47|29.17|5
1641378090000|2022-01-05 10:21:30|29.49|29.19|29.5|29.2|29.51|29.21|29.49|29.19|12
1641378100000|2022-01-05 10:21:40|29.51|29.21|29.49|29.19|29.51|29.21|29.49|29.19|3
1641378110000|2022-01-05 10:21:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|4
1641378120000|2022-01-05 10:22:00|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641378150000|2022-01-05 10:22:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641378180000|2022-01-05 10:23:00|29.46|29.16|29.44|29.14|29.47|29.17|29.44|29.14|7
1641378190000|2022-01-05 10:23:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641378200000|2022-01-05 10:23:20|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641378230000|2022-01-05 10:23:50|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|3
1641378240000|2022-01-05 10:24:00|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641378250000|2022-01-05 10:24:10|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641378270000|2022-01-05 10:24:30|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|5
1641378280000|2022-01-05 10:24:40|29.46|29.16|29.46|29.16|29.47|29.17|29.45|29.15|7
1641378290000|2022-01-05 10:24:50|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641378300000|2022-01-05 10:25:00|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|3
1641378310000|2022-01-05 10:25:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641378350000|2022-01-05 10:25:50|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641378380000|2022-01-05 10:26:20|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641378390000|2022-01-05 10:26:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641378400000|2022-01-05 10:26:40|29.47|29.17|29.46|29.16|29.48|29.18|29.46|29.16|8
1641378410000|2022-01-05 10:26:50|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641378420000|2022-01-05 10:27:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641378430000|2022-01-05 10:27:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641378460000|2022-01-05 10:27:40|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|3
1641378470000|2022-01-05 10:27:50|29.44|29.14|29.44|29.14|29.45|29.15|29.43|29.13|7
1641378490000|2022-01-05 10:28:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641378500000|2022-01-05 10:28:20|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|6
1641378510000|2022-01-05 10:28:30|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641378530000|2022-01-05 10:28:50|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641378540000|2022-01-05 10:29:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|7
1641378550000|2022-01-05 10:29:10|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641378560000|2022-01-05 10:29:20|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|9
1641378570000|2022-01-05 10:29:30|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641378580000|2022-01-05 10:29:40|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|12
1641378590000|2022-01-05 10:29:50|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641378600000|2022-01-05 10:30:00|29.44|29.14|29.46|29.16|29.46|29.16|29.44|29.14|5
1641378620000|2022-01-05 10:30:20|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|9
1641378630000|2022-01-05 10:30:30|29.48|29.18|29.49|29.19|29.5|29.2|29.48|29.18|8
1641378640000|2022-01-05 10:30:40|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|7
1641378650000|2022-01-05 10:30:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641378660000|2022-01-05 10:31:00|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|15
1641378670000|2022-01-05 10:31:10|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|9
1641378680000|2022-01-05 10:31:20|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641378730000|2022-01-05 10:32:10|29.47|29.17|29.47|29.17|29.48|29.18|29.46|29.16|5
1641378740000|2022-01-05 10:32:20|29.46|29.16|29.45|29.15|29.47|29.17|29.45|29.15|10
1641378750000|2022-01-05 10:32:30|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|3
1641378760000|2022-01-05 10:32:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|5
1641378770000|2022-01-05 10:32:50|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|8
1641378780000|2022-01-05 10:33:00|29.44|29.14|29.45|29.15|29.45|29.15|29.44|29.14|8
1641378790000|2022-01-05 10:33:10|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641378800000|2022-01-05 10:33:20|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641378810000|2022-01-05 10:33:30|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|2
1641378820000|2022-01-05 10:33:40|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|5
1641378830000|2022-01-05 10:33:50|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641378840000|2022-01-05 10:34:00|29.45|29.15|29.46|29.16|29.46|29.16|29.44|29.14|6
1641378860000|2022-01-05 10:34:20|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641378870000|2022-01-05 10:34:30|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|3
1641378880000|2022-01-05 10:34:40|29.44|29.14|29.45|29.15|29.46|29.16|29.43|29.13|10
1641378890000|2022-01-05 10:34:50|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|7
1641378900000|2022-01-05 10:35:00|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641378910000|2022-01-05 10:35:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|6
1641378920000|2022-01-05 10:35:20|29.46|29.16|29.45|29.15|29.47|29.17|29.45|29.15|12
1641378930000|2022-01-05 10:35:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641378940000|2022-01-05 10:35:40|29.43|29.13|29.43|29.13|29.44|29.14|29.43|29.13|7
1641378950000|2022-01-05 10:35:50|29.45|29.15|29.42|29.12|29.45|29.15|29.42|29.12|8
1641378960000|2022-01-05 10:36:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|10
1641378970000|2022-01-05 10:36:10|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641378980000|2022-01-05 10:36:20|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|4
1641378990000|2022-01-05 10:36:30|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|3
1641379000000|2022-01-05 10:36:40|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641379010000|2022-01-05 10:36:50|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|7
1641379020000|2022-01-05 10:37:00|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|8
1641379030000|2022-01-05 10:37:10|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|6
1641379050000|2022-01-05 10:37:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|6
1641379060000|2022-01-05 10:37:40|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641379070000|2022-01-05 10:37:50|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|13
1641379080000|2022-01-05 10:38:00|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|9
1641379090000|2022-01-05 10:38:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641379100000|2022-01-05 10:38:20|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|7
1641379110000|2022-01-05 10:38:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641379120000|2022-01-05 10:38:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|5
1641379130000|2022-01-05 10:38:50|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1641379140000|2022-01-05 10:39:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641379150000|2022-01-05 10:39:10|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641379160000|2022-01-05 10:39:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1641379170000|2022-01-05 10:39:30|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641379200000|2022-01-05 10:40:00|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641379210000|2022-01-05 10:40:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641379220000|2022-01-05 10:40:20|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641379240000|2022-01-05 10:40:40|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|8
1641379250000|2022-01-05 10:40:50|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641379270000|2022-01-05 10:41:10|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641379280000|2022-01-05 10:41:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|10
1641379290000|2022-01-05 10:41:30|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641379300000|2022-01-05 10:41:40|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|6
1641379310000|2022-01-05 10:41:50|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|5
1641379320000|2022-01-05 10:42:00|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|5
1641379330000|2022-01-05 10:42:10|29.52|29.22|29.52|29.22|29.52|29.22|29.51|29.21|5
1641379340000|2022-01-05 10:42:20|29.53|29.23|29.53|29.23|29.53|29.23|29.52|29.22|3
1641379350000|2022-01-05 10:42:30|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|2
1641379360000|2022-01-05 10:42:40|29.52|29.22|29.51|29.21|29.53|29.23|29.51|29.21|6
1641379370000|2022-01-05 10:42:50|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641379380000|2022-01-05 10:43:00|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641379390000|2022-01-05 10:43:10|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641379400000|2022-01-05 10:43:20|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|9
1641379410000|2022-01-05 10:43:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641379420000|2022-01-05 10:43:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641379430000|2022-01-05 10:43:50|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|6
1641379440000|2022-01-05 10:44:00|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|4
1641379450000|2022-01-05 10:44:10|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|9
1641379460000|2022-01-05 10:44:20|29.44|29.14|29.44|29.14|29.45|29.15|29.43|29.13|9
1641379470000|2022-01-05 10:44:30|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641379500000|2022-01-05 10:45:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641379510000|2022-01-05 10:45:10|29.47|29.17|29.48|29.18|29.49|29.19|29.47|29.17|8
1641379520000|2022-01-05 10:45:20|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641379530000|2022-01-05 10:45:30|29.5|29.2|29.5|29.2|29.5|29.2|29.5|29.2|1
1641379540000|2022-01-05 10:45:40|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641379550000|2022-01-05 10:45:50|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|4
1641379570000|2022-01-05 10:46:10|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641379580000|2022-01-05 10:46:20|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|2
1641379590000|2022-01-05 10:46:30|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641379600000|2022-01-05 10:46:40|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641379610000|2022-01-05 10:46:50|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641379620000|2022-01-05 10:47:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|9
1641379630000|2022-01-05 10:47:10|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641379640000|2022-01-05 10:47:20|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641379650000|2022-01-05 10:47:30|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|4
1641379660000|2022-01-05 10:47:40|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|5
1641379700000|2022-01-05 10:48:20|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641379710000|2022-01-05 10:48:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641379730000|2022-01-05 10:48:50|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1641379740000|2022-01-05 10:49:00|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|5
1641379750000|2022-01-05 10:49:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641379760000|2022-01-05 10:49:20|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641379860000|2022-01-05 10:51:00|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|5
1641379870000|2022-01-05 10:51:10|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641379880000|2022-01-05 10:51:20|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641379900000|2022-01-05 10:51:40|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641379910000|2022-01-05 10:51:50|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641379920000|2022-01-05 10:52:00|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641379930000|2022-01-05 10:52:10|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641379960000|2022-01-05 10:52:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641379980000|2022-01-05 10:53:00|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641380010000|2022-01-05 10:53:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|3
1641380020000|2022-01-05 10:53:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|6
1641380030000|2022-01-05 10:53:50|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641380040000|2022-01-05 10:54:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|1
1641380050000|2022-01-05 10:54:10|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|4
1641380070000|2022-01-05 10:54:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|8
1641380080000|2022-01-05 10:54:40|29.47|29.17|29.46|29.16|29.48|29.18|29.46|29.16|8
1641380090000|2022-01-05 10:54:50|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641380110000|2022-01-05 10:55:10|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|8
1641380120000|2022-01-05 10:55:20|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|7
1641380130000|2022-01-05 10:55:30|29.44|29.14|29.44|29.14|29.45|29.15|29.44|29.14|5
1641380140000|2022-01-05 10:55:40|29.45|29.15|29.45|29.15|29.45|29.15|29.44|29.14|9
1641380210000|2022-01-05 10:56:50|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|9
1641380220000|2022-01-05 10:57:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|2
1641380230000|2022-01-05 10:57:10|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|1
1641380240000|2022-01-05 10:57:20|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|4
1641380250000|2022-01-05 10:57:30|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641380260000|2022-01-05 10:57:40|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641380270000|2022-01-05 10:57:50|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|3
1641380280000|2022-01-05 10:58:00|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|8
1641380300000|2022-01-05 10:58:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|8
1641380310000|2022-01-05 10:58:30|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641380320000|2022-01-05 10:58:40|29.5|29.2|29.51|29.21|29.51|29.21|29.49|29.19|10
1641380330000|2022-01-05 10:58:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641380350000|2022-01-05 10:59:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|4
1641380360000|2022-01-05 10:59:20|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|3
1641380370000|2022-01-05 10:59:30|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|6
1641380380000|2022-01-05 10:59:40|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|2
1641380390000|2022-01-05 10:59:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|1
1641380400000|2022-01-05 11:00:00|29.5|29.2|29.52|29.22|29.52|29.22|29.49|29.19|7
1641380410000|2022-01-05 11:00:10|29.51|29.21|29.5|29.2|29.51|29.21|29.5|29.2|4
1641380420000|2022-01-05 11:00:20|29.49|29.19|29.5|29.2|29.5|29.2|29.49|29.19|4
1641380430000|2022-01-05 11:00:30|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|11
1641380440000|2022-01-05 11:00:40|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|4
1641380450000|2022-01-05 11:00:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|6
1641380460000|2022-01-05 11:01:00|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|13
1641380470000|2022-01-05 11:01:10|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|1
1641380480000|2022-01-05 11:01:20|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|2
1641380490000|2022-01-05 11:01:30|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|3
1641380500000|2022-01-05 11:01:40|29.49|29.19|29.47|29.17|29.49|29.19|29.47|29.17|5
1641380510000|2022-01-05 11:01:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641380520000|2022-01-05 11:02:00|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|7
1641380530000|2022-01-05 11:02:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|10
1641380540000|2022-01-05 11:02:20|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641380550000|2022-01-05 11:02:30|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|3
1641380560000|2022-01-05 11:02:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641380570000|2022-01-05 11:02:50|29.47|29.17|29.47|29.17|29.47|29.17|29.46|29.16|3
1641380590000|2022-01-05 11:03:10|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|16
1641380610000|2022-01-05 11:03:30|29.46|29.16|29.46|29.16|29.47|29.17|29.46|29.16|9
1641380620000|2022-01-05 11:03:40|29.47|29.17|29.46|29.16|29.47|29.17|29.46|29.16|2
1641380640000|2022-01-05 11:04:00|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|5
1641380650000|2022-01-05 11:04:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1641380660000|2022-01-05 11:04:20|29.45|29.15|29.46|29.16|29.46|29.16|29.44|29.14|8
1641380670000|2022-01-05 11:04:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|8
1641380690000|2022-01-05 11:04:50|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1641380720000|2022-01-05 11:05:20|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|7
1641380730000|2022-01-05 11:05:30|29.47|29.17|29.47|29.17|29.48|29.18|29.46|29.16|13
1641380740000|2022-01-05 11:05:40|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|3
1641380750000|2022-01-05 11:05:50|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641380770000|2022-01-05 11:06:10|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|11
1641380780000|2022-01-05 11:06:20|29.49|29.19|29.49|29.19|29.49|29.19|29.48|29.18|5
1641380840000|2022-01-05 11:07:20|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|6
1641380850000|2022-01-05 11:07:30|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1641380860000|2022-01-05 11:07:40|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641380870000|2022-01-05 11:07:50|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|2
1641380880000|2022-01-05 11:08:00|29.49|29.19|29.49|29.19|29.5|29.2|29.48|29.18|7
1641380890000|2022-01-05 11:08:10|29.5|29.2|29.5|29.2|29.5|29.2|29.49|29.19|3
1641380910000|2022-01-05 11:08:30|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1641380930000|2022-01-05 11:08:50|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641380950000|2022-01-05 11:09:10|29.5|29.2|29.49|29.19|29.5|29.2|29.49|29.19|4
1641380960000|2022-01-05 11:09:20|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|2
1641380970000|2022-01-05 11:09:30|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|5
1641380980000|2022-01-05 11:09:40|29.47|29.17|29.46|29.16|29.47|29.17|29.45|29.15|8
1641380990000|2022-01-05 11:09:50|29.45|29.15|29.45|29.15|29.46|29.16|29.44|29.14|7
1641381000000|2022-01-05 11:10:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|1
1641381010000|2022-01-05 11:10:10|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641381020000|2022-01-05 11:10:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641381030000|2022-01-05 11:10:30|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641381050000|2022-01-05 11:10:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641381060000|2022-01-05 11:11:00|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|11
1641381070000|2022-01-05 11:11:10|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641381080000|2022-01-05 11:11:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641381090000|2022-01-05 11:11:30|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|5
1641381100000|2022-01-05 11:11:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|5
1641381110000|2022-01-05 11:11:50|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641381120000|2022-01-05 11:12:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641381130000|2022-01-05 11:12:10|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641381140000|2022-01-05 11:12:20|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641381150000|2022-01-05 11:12:30|29.38|29.08|29.4|29.1|29.4|29.1|29.38|29.08|3
1641381170000|2022-01-05 11:12:50|29.41|29.11|29.37|29.07|29.41|29.11|29.37|29.07|11
1641381180000|2022-01-05 11:13:00|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|6
1641381190000|2022-01-05 11:13:10|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641381220000|2022-01-05 11:13:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641381240000|2022-01-05 11:14:00|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|5
1641381250000|2022-01-05 11:14:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641381260000|2022-01-05 11:14:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641381270000|2022-01-05 11:14:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641381280000|2022-01-05 11:14:40|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|10
1641381290000|2022-01-05 11:14:50|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|6
1641381320000|2022-01-05 11:15:20|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|5
1641381340000|2022-01-05 11:15:40|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|5
1641381350000|2022-01-05 11:15:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641381360000|2022-01-05 11:16:00|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|10
1641381370000|2022-01-05 11:16:10|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|10
1641381380000|2022-01-05 11:16:20|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|1
1641381400000|2022-01-05 11:16:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641381410000|2022-01-05 11:16:50|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|5
1641381420000|2022-01-05 11:17:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|12
1641381430000|2022-01-05 11:17:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641381440000|2022-01-05 11:17:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641381470000|2022-01-05 11:17:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|6
1641381480000|2022-01-05 11:18:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641381490000|2022-01-05 11:18:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641381500000|2022-01-05 11:18:20|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|7
1641381510000|2022-01-05 11:18:30|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|7
1641381520000|2022-01-05 11:18:40|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|11
1641381540000|2022-01-05 11:19:00|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641381550000|2022-01-05 11:19:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641381560000|2022-01-05 11:19:20|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641381570000|2022-01-05 11:19:30|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641381580000|2022-01-05 11:19:40|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641381590000|2022-01-05 11:19:50|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|4
1641381600000|2022-01-05 11:20:00|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|5
1641381610000|2022-01-05 11:20:10|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641381630000|2022-01-05 11:20:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641381660000|2022-01-05 11:21:00|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641381670000|2022-01-05 11:21:10|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|13
1641381680000|2022-01-05 11:21:20|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|4
1641381690000|2022-01-05 11:21:30|29.34|29.04|29.31|29.01|29.35|29.05|29.31|29.01|6
1641381700000|2022-01-05 11:21:40|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641381710000|2022-01-05 11:21:50|29.29|28.99|29.28|28.98|29.3|29|29.28|28.98|10
1641381720000|2022-01-05 11:22:00|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641381760000|2022-01-05 11:22:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641381770000|2022-01-05 11:22:50|29.28|28.98|29.26|28.96|29.28|28.98|29.26|28.96|3
1641381780000|2022-01-05 11:23:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|9
1641381790000|2022-01-05 11:23:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641381800000|2022-01-05 11:23:20|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641381820000|2022-01-05 11:23:40|29.26|28.96|29.28|28.98|29.3|29|29.26|28.96|9
1641381830000|2022-01-05 11:23:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641381860000|2022-01-05 11:24:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641381870000|2022-01-05 11:24:30|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|8
1641381890000|2022-01-05 11:24:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641381910000|2022-01-05 11:25:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641381920000|2022-01-05 11:25:20|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641381930000|2022-01-05 11:25:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641381940000|2022-01-05 11:25:40|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|8
1641381960000|2022-01-05 11:26:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641381970000|2022-01-05 11:26:10|29.3|29|29.3|29|29.31|29.01|29.29|28.99|5
1641381980000|2022-01-05 11:26:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641381990000|2022-01-05 11:26:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|10
1641382000000|2022-01-05 11:26:40|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641382020000|2022-01-05 11:27:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641382030000|2022-01-05 11:27:10|29.28|28.98|29.24|28.94|29.28|28.98|29.24|28.94|7
1641382050000|2022-01-05 11:27:30|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|9
1641382060000|2022-01-05 11:27:40|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|7
1641382070000|2022-01-05 11:27:50|29.27|28.97|29.28|28.98|29.29|28.99|29.27|28.97|4
1641382080000|2022-01-05 11:28:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|7
1641382090000|2022-01-05 11:28:10|29.3|29|29.3|29|29.3|29|29.29|28.99|7
1641382100000|2022-01-05 11:28:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641382110000|2022-01-05 11:28:30|29.3|29|29.29|28.99|29.3|29|29.29|28.99|6
1641382120000|2022-01-05 11:28:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641382140000|2022-01-05 11:29:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641382150000|2022-01-05 11:29:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641382160000|2022-01-05 11:29:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641382170000|2022-01-05 11:29:30|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|9
1641382180000|2022-01-05 11:29:40|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|3
1641382190000|2022-01-05 11:29:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641382200000|2022-01-05 11:30:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641382210000|2022-01-05 11:30:10|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641382220000|2022-01-05 11:30:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|6
1641382230000|2022-01-05 11:30:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641382240000|2022-01-05 11:30:40|29.29|28.99|29.24|28.94|29.29|28.99|29.24|28.94|7
1641382250000|2022-01-05 11:30:50|29.23|28.93|29.18|28.88|29.24|28.94|29.18|28.88|10
1641382260000|2022-01-05 11:31:00|29.19|28.89|29.18|28.88|29.19|28.89|29.17|28.87|10
1641382270000|2022-01-05 11:31:10|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|7
1641382280000|2022-01-05 11:31:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641382290000|2022-01-05 11:31:30|29.21|28.91|29.17|28.87|29.21|28.91|29.17|28.87|7
1641382300000|2022-01-05 11:31:40|29.18|28.88|29.19|28.89|29.19|28.89|29.17|28.87|6
1641382310000|2022-01-05 11:31:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|4
1641382320000|2022-01-05 11:32:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|4
1641382330000|2022-01-05 11:32:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1641382350000|2022-01-05 11:32:30|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641382360000|2022-01-05 11:32:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641382370000|2022-01-05 11:32:50|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|7
1641382380000|2022-01-05 11:33:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|6
1641382390000|2022-01-05 11:33:10|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|9
1641382400000|2022-01-05 11:33:20|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641382410000|2022-01-05 11:33:30|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641382420000|2022-01-05 11:33:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641382430000|2022-01-05 11:33:50|29.15|28.85|29.15|28.85|29.15|28.85|29.12|28.82|11
1641382440000|2022-01-05 11:34:00|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|10
1641382450000|2022-01-05 11:34:10|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|7
1641382460000|2022-01-05 11:34:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641382470000|2022-01-05 11:34:30|29.18|28.88|29.17|28.87|29.18|28.88|29.16|28.86|8
1641382480000|2022-01-05 11:34:40|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|4
1641382490000|2022-01-05 11:34:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641382500000|2022-01-05 11:35:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641382510000|2022-01-05 11:35:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641382530000|2022-01-05 11:35:30|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641382550000|2022-01-05 11:35:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641382560000|2022-01-05 11:36:00|29.16|28.86|29.15|28.85|29.16|28.86|29.14|28.84|6
1641382570000|2022-01-05 11:36:10|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641382580000|2022-01-05 11:36:20|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|7
1641382590000|2022-01-05 11:36:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641382600000|2022-01-05 11:36:40|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|11
1641382610000|2022-01-05 11:36:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641382620000|2022-01-05 11:37:00|29.15|28.85|29.16|28.86|29.16|28.86|29.14|28.84|14
1641382630000|2022-01-05 11:37:10|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641382650000|2022-01-05 11:37:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641382670000|2022-01-05 11:37:50|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|3
1641382680000|2022-01-05 11:38:00|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|6
1641382690000|2022-01-05 11:38:10|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|5
1641382700000|2022-01-05 11:38:20|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641382710000|2022-01-05 11:38:30|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1641382720000|2022-01-05 11:38:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641382730000|2022-01-05 11:38:50|29.13|28.83|29.1|28.8|29.13|28.83|29.09|28.79|12
1641382740000|2022-01-05 11:39:00|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|5
1641382750000|2022-01-05 11:39:10|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|6
1641382760000|2022-01-05 11:39:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|8
1641382770000|2022-01-05 11:39:30|29.14|28.84|29.13|28.83|29.15|28.85|29.13|28.83|4
1641382780000|2022-01-05 11:39:40|29.12|28.82|29.11|28.81|29.12|28.82|29.1|28.8|8
1641382790000|2022-01-05 11:39:50|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|7
1641382800000|2022-01-05 11:40:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641382810000|2022-01-05 11:40:10|29.14|28.84|29.16|28.86|29.17|28.87|29.13|28.83|13
1641382820000|2022-01-05 11:40:20|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641382830000|2022-01-05 11:40:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641382840000|2022-01-05 11:40:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641382850000|2022-01-05 11:40:50|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|7
1641382870000|2022-01-05 11:41:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641382880000|2022-01-05 11:41:20|29.15|28.85|29.15|28.85|29.16|28.86|29.14|28.84|5
1641382890000|2022-01-05 11:41:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641382900000|2022-01-05 11:41:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641382920000|2022-01-05 11:42:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|5
1641382930000|2022-01-05 11:42:10|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|11
1641382940000|2022-01-05 11:42:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641382960000|2022-01-05 11:42:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641382970000|2022-01-05 11:42:50|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641382980000|2022-01-05 11:43:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641382990000|2022-01-05 11:43:10|29.12|28.82|29.1|28.8|29.12|28.82|29.09|28.79|10
1641383010000|2022-01-05 11:43:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|7
1641383020000|2022-01-05 11:43:40|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|3
1641383030000|2022-01-05 11:43:50|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641383040000|2022-01-05 11:44:00|29.05|28.75|29.05|28.75|29.06|28.76|29.04|28.74|5
1641383060000|2022-01-05 11:44:20|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1641383070000|2022-01-05 11:44:30|29.04|28.74|29.07|28.77|29.07|28.77|29.03|28.73|6
1641383080000|2022-01-05 11:44:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641383090000|2022-01-05 11:44:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641383100000|2022-01-05 11:45:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641383110000|2022-01-05 11:45:10|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641383130000|2022-01-05 11:45:30|29.1|28.8|29.13|28.83|29.14|28.84|29.1|28.8|9
1641383140000|2022-01-05 11:45:40|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|5
1641383150000|2022-01-05 11:45:50|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|4
1641383160000|2022-01-05 11:46:00|29.13|28.83|29.15|28.85|29.15|28.85|29.13|28.83|5
1641383170000|2022-01-05 11:46:10|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641383180000|2022-01-05 11:46:20|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641383190000|2022-01-05 11:46:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641383200000|2022-01-05 11:46:40|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|9
1641383220000|2022-01-05 11:47:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641383230000|2022-01-05 11:47:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641383250000|2022-01-05 11:47:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641383260000|2022-01-05 11:47:40|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1641383270000|2022-01-05 11:47:50|29.13|28.83|29.15|28.85|29.15|28.85|29.11|28.81|7
1641383280000|2022-01-05 11:48:00|29.14|28.84|29.16|28.86|29.16|28.86|29.14|28.84|7
1641383290000|2022-01-05 11:48:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641383300000|2022-01-05 11:48:20|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641383310000|2022-01-05 11:48:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641383320000|2022-01-05 11:48:40|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|4
1641383330000|2022-01-05 11:48:50|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|12
1641383360000|2022-01-05 11:49:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641383370000|2022-01-05 11:49:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641383380000|2022-01-05 11:49:40|29.16|28.86|29.15|28.85|29.16|28.86|29.14|28.84|8
1641383390000|2022-01-05 11:49:50|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|3
1641383400000|2022-01-05 11:50:00|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1641383410000|2022-01-05 11:50:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641383420000|2022-01-05 11:50:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641383430000|2022-01-05 11:50:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1641383440000|2022-01-05 11:50:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641383450000|2022-01-05 11:50:50|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|6
1641383460000|2022-01-05 11:51:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641383470000|2022-01-05 11:51:10|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|4
1641383480000|2022-01-05 11:51:20|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641383490000|2022-01-05 11:51:30|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|5
1641383500000|2022-01-05 11:51:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1641383510000|2022-01-05 11:51:50|29.12|28.82|29.11|28.81|29.13|28.83|29.1|28.8|8
1641383520000|2022-01-05 11:52:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1641383530000|2022-01-05 11:52:10|29.09|28.79|29.08|28.78|29.1|28.8|29.08|28.78|5
1641383540000|2022-01-05 11:52:20|29.07|28.77|29.05|28.75|29.07|28.77|29.04|28.74|11
1641383550000|2022-01-05 11:52:30|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1641383560000|2022-01-05 11:52:40|29.06|28.76|29.09|28.79|29.09|28.79|29.06|28.76|4
1641383570000|2022-01-05 11:52:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641383580000|2022-01-05 11:53:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|7
1641383590000|2022-01-05 11:53:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|8
1641383600000|2022-01-05 11:53:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641383610000|2022-01-05 11:53:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641383620000|2022-01-05 11:53:40|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|4
1641383630000|2022-01-05 11:53:50|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|11
1641383640000|2022-01-05 11:54:00|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|7
1641383650000|2022-01-05 11:54:10|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|3
1641383660000|2022-01-05 11:54:20|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641383670000|2022-01-05 11:54:30|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|5
1641383680000|2022-01-05 11:54:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|10
1641383690000|2022-01-05 11:54:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1641383700000|2022-01-05 11:55:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1641383720000|2022-01-05 11:55:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641383770000|2022-01-05 11:56:10|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|8
1641383780000|2022-01-05 11:56:20|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|5
1641383790000|2022-01-05 11:56:30|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|7
1641383810000|2022-01-05 11:56:50|29.13|28.83|29.15|28.85|29.15|28.85|29.12|28.82|5
1641383820000|2022-01-05 11:57:00|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|7
1641383850000|2022-01-05 11:57:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641383860000|2022-01-05 11:57:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641383870000|2022-01-05 11:57:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641383890000|2022-01-05 11:58:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641383920000|2022-01-05 11:58:40|29.2|28.9|29.2|28.9|29.21|28.91|29.19|28.89|7
1641383930000|2022-01-05 11:58:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641383940000|2022-01-05 11:59:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641383950000|2022-01-05 11:59:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641383980000|2022-01-05 11:59:40|29.19|28.89|29.18|28.88|29.2|28.9|29.18|28.88|5
1641383990000|2022-01-05 11:59:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641384000000|2022-01-05 12:00:00|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641384010000|2022-01-05 12:00:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641384020000|2022-01-05 12:00:20|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641384030000|2022-01-05 12:00:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641384040000|2022-01-05 12:00:40|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|5
1641384050000|2022-01-05 12:00:50|29.22|28.92|29.23|28.93|29.23|28.93|29.21|28.91|4
1641384060000|2022-01-05 12:01:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641384100000|2022-01-05 12:01:40|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641384120000|2022-01-05 12:02:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641384130000|2022-01-05 12:02:10|29.25|28.95|29.3|29|29.31|29.01|29.24|28.94|10
1641384140000|2022-01-05 12:02:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641384150000|2022-01-05 12:02:30|29.3|29|29.29|28.99|29.3|29|29.28|28.98|6
1641384160000|2022-01-05 12:02:40|29.3|29|29.27|28.97|29.3|29|29.27|28.97|6
1641384170000|2022-01-05 12:02:50|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641384200000|2022-01-05 12:03:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641384210000|2022-01-05 12:03:30|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|3
1641384220000|2022-01-05 12:03:40|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|6
1641384230000|2022-01-05 12:03:50|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|6
1641384240000|2022-01-05 12:04:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|6
1641384250000|2022-01-05 12:04:10|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|10
1641384270000|2022-01-05 12:04:30|29.24|28.94|29.22|28.92|29.25|28.95|29.22|28.92|13
1641384280000|2022-01-05 12:04:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641384290000|2022-01-05 12:04:50|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|5
1641384300000|2022-01-05 12:05:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641384310000|2022-01-05 12:05:10|29.17|28.87|29.15|28.85|29.17|28.87|29.14|28.84|7
1641384320000|2022-01-05 12:05:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641384330000|2022-01-05 12:05:30|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|5
1641384350000|2022-01-05 12:05:50|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|10
1641384360000|2022-01-05 12:06:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|2
1641384370000|2022-01-05 12:06:10|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|5
1641384380000|2022-01-05 12:06:20|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641384390000|2022-01-05 12:06:30|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|11
1641384400000|2022-01-05 12:06:40|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|11
1641384410000|2022-01-05 12:06:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|8
1641384420000|2022-01-05 12:07:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641384430000|2022-01-05 12:07:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1641384440000|2022-01-05 12:07:20|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|3
1641384450000|2022-01-05 12:07:30|29.14|28.84|29.16|28.86|29.16|28.86|29.14|28.84|5
1641384460000|2022-01-05 12:07:40|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|5
1641384470000|2022-01-05 12:07:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|9
1641384490000|2022-01-05 12:08:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641384510000|2022-01-05 12:08:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|10
1641384520000|2022-01-05 12:08:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641384530000|2022-01-05 12:08:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641384540000|2022-01-05 12:09:00|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641384550000|2022-01-05 12:09:10|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641384570000|2022-01-05 12:09:30|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641384580000|2022-01-05 12:09:40|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641384590000|2022-01-05 12:09:50|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1641384600000|2022-01-05 12:10:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641384610000|2022-01-05 12:10:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641384620000|2022-01-05 12:10:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|4
1641384630000|2022-01-05 12:10:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|8
1641384640000|2022-01-05 12:10:40|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|5
1641384650000|2022-01-05 12:10:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|12
1641384670000|2022-01-05 12:11:10|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641384690000|2022-01-05 12:11:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641384700000|2022-01-05 12:11:40|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|5
1641384710000|2022-01-05 12:11:50|29.13|28.83|29.1|28.8|29.13|28.83|29.1|28.8|8
1641384720000|2022-01-05 12:12:00|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|4
1641384730000|2022-01-05 12:12:10|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|7
1641384740000|2022-01-05 12:12:20|29.14|28.84|29.16|28.86|29.16|28.86|29.14|28.84|3
1641384750000|2022-01-05 12:12:30|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641384760000|2022-01-05 12:12:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|8
1641384770000|2022-01-05 12:12:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1641384780000|2022-01-05 12:13:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1641384790000|2022-01-05 12:13:10|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|4
1641384800000|2022-01-05 12:13:20|29.19|28.89|29.2|28.9|29.21|28.91|29.18|28.88|10
1641384810000|2022-01-05 12:13:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|6
1641384820000|2022-01-05 12:13:40|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641384830000|2022-01-05 12:13:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641384840000|2022-01-05 12:14:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|6
1641384850000|2022-01-05 12:14:10|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641384870000|2022-01-05 12:14:30|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641384880000|2022-01-05 12:14:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641384890000|2022-01-05 12:14:50|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641384900000|2022-01-05 12:15:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|6
1641384910000|2022-01-05 12:15:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641384920000|2022-01-05 12:15:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641384930000|2022-01-05 12:15:30|29.21|28.91|29.22|28.92|29.23|28.93|29.21|28.91|3
1641384940000|2022-01-05 12:15:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641384950000|2022-01-05 12:15:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|6
1641384960000|2022-01-05 12:16:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|14
1641384970000|2022-01-05 12:16:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641384980000|2022-01-05 12:16:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641384990000|2022-01-05 12:16:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641385000000|2022-01-05 12:16:40|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641385010000|2022-01-05 12:16:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641385040000|2022-01-05 12:17:20|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641385050000|2022-01-05 12:17:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641385060000|2022-01-05 12:17:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641385090000|2022-01-05 12:18:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641385100000|2022-01-05 12:18:20|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|7
1641385140000|2022-01-05 12:19:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1641385150000|2022-01-05 12:19:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641385160000|2022-01-05 12:19:20|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641385170000|2022-01-05 12:19:30|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1641385180000|2022-01-05 12:19:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641385190000|2022-01-05 12:19:50|29.13|28.83|29.12|28.82|29.13|28.83|29.11|28.81|4
1641385200000|2022-01-05 12:20:00|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641385210000|2022-01-05 12:20:10|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1641385220000|2022-01-05 12:20:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641385230000|2022-01-05 12:20:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1641385240000|2022-01-05 12:20:40|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641385250000|2022-01-05 12:20:50|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1641385260000|2022-01-05 12:21:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|11
1641385270000|2022-01-05 12:21:10|29.07|28.77|29.03|28.73|29.07|28.77|29.03|28.73|7
1641385280000|2022-01-05 12:21:20|29.04|28.74|29.08|28.78|29.08|28.78|29.04|28.74|7
1641385290000|2022-01-05 12:21:30|29.07|28.77|29.06|28.76|29.08|28.78|29.06|28.76|12
1641385300000|2022-01-05 12:21:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641385310000|2022-01-05 12:21:50|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1641385320000|2022-01-05 12:22:00|29.02|28.72|29.03|28.73|29.04|28.74|29.02|28.72|4
1641385340000|2022-01-05 12:22:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|6
1641385350000|2022-01-05 12:22:30|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1641385370000|2022-01-05 12:22:50|29.03|28.73|29.03|28.73|29.05|28.75|29.02|28.72|9
1641385380000|2022-01-05 12:23:00|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|4
1641385390000|2022-01-05 12:23:10|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1641385410000|2022-01-05 12:23:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641385430000|2022-01-05 12:23:50|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641385440000|2022-01-05 12:24:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641385450000|2022-01-05 12:24:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1641385460000|2022-01-05 12:24:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641385480000|2022-01-05 12:24:40|28.99|28.69|28.96|28.66|28.99|28.69|28.96|28.66|4
1641385490000|2022-01-05 12:24:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|3
1641385500000|2022-01-05 12:25:00|29|28.7|29.05|28.75|29.05|28.75|28.99|28.69|13
1641385510000|2022-01-05 12:25:10|29.04|28.74|29.07|28.77|29.07|28.77|29.04|28.74|8
1641385520000|2022-01-05 12:25:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641385530000|2022-01-05 12:25:30|29.08|28.78|29.04|28.74|29.08|28.78|29.04|28.74|13
1641385540000|2022-01-05 12:25:40|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|7
1641385550000|2022-01-05 12:25:50|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641385560000|2022-01-05 12:26:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1641385570000|2022-01-05 12:26:10|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|9
1641385580000|2022-01-05 12:26:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|9
1641385590000|2022-01-05 12:26:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1641385600000|2022-01-05 12:26:40|29.05|28.75|29.03|28.73|29.05|28.75|29.02|28.72|9
1641385620000|2022-01-05 12:27:00|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1641385630000|2022-01-05 12:27:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641385640000|2022-01-05 12:27:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641385650000|2022-01-05 12:27:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641385660000|2022-01-05 12:27:40|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|6
1641385670000|2022-01-05 12:27:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641385680000|2022-01-05 12:28:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641385690000|2022-01-05 12:28:10|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641385700000|2022-01-05 12:28:20|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|9
1641385710000|2022-01-05 12:28:30|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1641385720000|2022-01-05 12:28:40|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|6
1641385730000|2022-01-05 12:28:50|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|4
1641385740000|2022-01-05 12:29:00|29.09|28.79|29.11|28.81|29.12|28.82|29.09|28.79|5
1641385750000|2022-01-05 12:29:10|29.12|28.82|29.1|28.8|29.13|28.83|29.1|28.8|7
1641385760000|2022-01-05 12:29:20|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641385770000|2022-01-05 12:29:30|29.09|28.79|29.08|28.78|29.09|28.79|29.07|28.77|4
1641385780000|2022-01-05 12:29:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641385800000|2022-01-05 12:30:00|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|9
1641385810000|2022-01-05 12:30:10|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|11
1641385820000|2022-01-05 12:30:20|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|4
1641385830000|2022-01-05 12:30:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641385840000|2022-01-05 12:30:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|12
1641385850000|2022-01-05 12:30:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1641385860000|2022-01-05 12:31:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641385870000|2022-01-05 12:31:10|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641385880000|2022-01-05 12:31:20|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|3
1641385890000|2022-01-05 12:31:30|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|7
1641385900000|2022-01-05 12:31:40|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|8
1641385910000|2022-01-05 12:31:50|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|4
1641385920000|2022-01-05 12:32:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|8
1641385930000|2022-01-05 12:32:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641385940000|2022-01-05 12:32:20|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1641385960000|2022-01-05 12:32:40|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641385970000|2022-01-05 12:32:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641385980000|2022-01-05 12:33:00|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|5
1641385990000|2022-01-05 12:33:10|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|5
1641386000000|2022-01-05 12:33:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641386010000|2022-01-05 12:33:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641386020000|2022-01-05 12:33:40|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641386030000|2022-01-05 12:33:50|29.08|28.78|29.09|28.79|29.09|28.79|29.07|28.77|4
1641386050000|2022-01-05 12:34:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|6
1641386070000|2022-01-05 12:34:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641386090000|2022-01-05 12:34:50|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|8
1641386110000|2022-01-05 12:35:10|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641386120000|2022-01-05 12:35:20|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|9
1641386130000|2022-01-05 12:35:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|6
1641386150000|2022-01-05 12:35:50|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641386160000|2022-01-05 12:36:00|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|11
1641386170000|2022-01-05 12:36:10|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641386180000|2022-01-05 12:36:20|29.11|28.81|29.09|28.79|29.12|28.82|29.09|28.79|9
1641386190000|2022-01-05 12:36:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|5
1641386200000|2022-01-05 12:36:40|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|9
1641386210000|2022-01-05 12:36:50|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641386220000|2022-01-05 12:37:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641386230000|2022-01-05 12:37:10|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641386240000|2022-01-05 12:37:20|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641386250000|2022-01-05 12:37:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1641386260000|2022-01-05 12:37:40|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|9
1641386280000|2022-01-05 12:38:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641386300000|2022-01-05 12:38:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641386320000|2022-01-05 12:38:40|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1641386330000|2022-01-05 12:38:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641386340000|2022-01-05 12:39:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641386360000|2022-01-05 12:39:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1641386370000|2022-01-05 12:39:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641386390000|2022-01-05 12:39:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641386400000|2022-01-05 12:40:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1641386420000|2022-01-05 12:40:20|29.02|28.72|29|28.7|29.02|28.72|29|28.7|7
1641386430000|2022-01-05 12:40:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641386440000|2022-01-05 12:40:40|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1641386450000|2022-01-05 12:40:50|28.97|28.67|28.96|28.66|28.99|28.69|28.96|28.66|10
1641386460000|2022-01-05 12:41:00|28.95|28.65|28.99|28.69|28.99|28.69|28.95|28.65|7
1641386470000|2022-01-05 12:41:10|29|28.7|29|28.7|29.01|28.71|29|28.7|7
1641386490000|2022-01-05 12:41:30|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|5
1641386500000|2022-01-05 12:41:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641386510000|2022-01-05 12:41:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641386520000|2022-01-05 12:42:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1641386530000|2022-01-05 12:42:10|29|28.7|29|28.7|29|28.7|29|28.7|1
1641386540000|2022-01-05 12:42:20|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1641386550000|2022-01-05 12:42:30|29.01|28.71|29.02|28.72|29.02|28.72|29|28.7|4
1641386560000|2022-01-05 12:42:40|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|5
1641386570000|2022-01-05 12:42:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1641386580000|2022-01-05 12:43:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|9
1641386600000|2022-01-05 12:43:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1641386610000|2022-01-05 12:43:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1641386620000|2022-01-05 12:43:40|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641386630000|2022-01-05 12:43:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641386640000|2022-01-05 12:44:00|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|4
1641386650000|2022-01-05 12:44:10|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|6
1641386660000|2022-01-05 12:44:20|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|7
1641386670000|2022-01-05 12:44:30|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|9
1641386690000|2022-01-05 12:44:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641386700000|2022-01-05 12:45:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1641386710000|2022-01-05 12:45:10|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|3
1641386720000|2022-01-05 12:45:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641386730000|2022-01-05 12:45:30|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1641386740000|2022-01-05 12:45:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641386750000|2022-01-05 12:45:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641386760000|2022-01-05 12:46:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641386770000|2022-01-05 12:46:10|29.02|28.72|29|28.7|29.02|28.72|29|28.7|5
1641386780000|2022-01-05 12:46:20|29.01|28.71|29.01|28.71|29.01|28.71|28.99|28.69|5
1641386790000|2022-01-05 12:46:30|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1641386810000|2022-01-05 12:46:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641386820000|2022-01-05 12:47:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|7
1641386830000|2022-01-05 12:47:10|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641386840000|2022-01-05 12:47:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641386850000|2022-01-05 12:47:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641386860000|2022-01-05 12:47:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1641386870000|2022-01-05 12:47:50|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641386880000|2022-01-05 12:48:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641386890000|2022-01-05 12:48:10|29|28.7|29.01|28.71|29.01|28.71|28.99|28.69|4
1641386900000|2022-01-05 12:48:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|9
1641386930000|2022-01-05 12:48:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|8
1641386940000|2022-01-05 12:49:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1641386950000|2022-01-05 12:49:10|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1641386960000|2022-01-05 12:49:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641386970000|2022-01-05 12:49:30|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1641386980000|2022-01-05 12:49:40|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1641387020000|2022-01-05 12:50:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641387030000|2022-01-05 12:50:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|6
1641387040000|2022-01-05 12:50:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1641387050000|2022-01-05 12:50:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|5
1641387060000|2022-01-05 12:51:00|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1641387070000|2022-01-05 12:51:10|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1641387080000|2022-01-05 12:51:20|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1641387090000|2022-01-05 12:51:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|4
1641387100000|2022-01-05 12:51:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1641387110000|2022-01-05 12:51:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1641387120000|2022-01-05 12:52:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641387130000|2022-01-05 12:52:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641387140000|2022-01-05 12:52:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1641387150000|2022-01-05 12:52:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1641387160000|2022-01-05 12:52:40|29.07|28.77|29.08|28.78|29.08|28.78|29.06|28.76|8
1641387170000|2022-01-05 12:52:50|29.07|28.77|29.06|28.76|29.08|28.78|29.05|28.75|16
1641387180000|2022-01-05 12:53:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641387190000|2022-01-05 12:53:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1641387200000|2022-01-05 12:53:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641387210000|2022-01-05 12:53:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|6
1641387220000|2022-01-05 12:53:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1641387230000|2022-01-05 12:53:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641387240000|2022-01-05 12:54:00|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1641387250000|2022-01-05 12:54:10|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1641387260000|2022-01-05 12:54:20|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641387280000|2022-01-05 12:54:40|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|8
1641387290000|2022-01-05 12:54:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641387320000|2022-01-05 12:55:20|29.07|28.77|29.09|28.79|29.09|28.79|29.06|28.76|7
1641387330000|2022-01-05 12:55:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641387340000|2022-01-05 12:55:40|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641387350000|2022-01-05 12:55:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641387360000|2022-01-05 12:56:00|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1641387370000|2022-01-05 12:56:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641387380000|2022-01-05 12:56:20|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|3
1641387390000|2022-01-05 12:56:30|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|9
1641387400000|2022-01-05 12:56:40|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|8
1641387410000|2022-01-05 12:56:50|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|8
1641387420000|2022-01-05 12:57:00|29.13|28.83|29.15|28.85|29.15|28.85|29.13|28.83|9
1641387430000|2022-01-05 12:57:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641387440000|2022-01-05 12:57:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|9
1641387450000|2022-01-05 12:57:30|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|8
1641387460000|2022-01-05 12:57:40|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641387470000|2022-01-05 12:57:50|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|9
1641387480000|2022-01-05 12:58:00|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|9
1641387490000|2022-01-05 12:58:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|10
1641387500000|2022-01-05 12:58:20|29.18|28.88|29.16|28.86|29.19|28.89|29.16|28.86|7
1641387510000|2022-01-05 12:58:30|29.17|28.87|29.18|28.88|29.18|28.88|29.16|28.86|12
1641387520000|2022-01-05 12:58:40|29.17|28.87|29.2|28.9|29.2|28.9|29.17|28.87|14
1641387530000|2022-01-05 12:58:50|29.19|28.89|29.21|28.91|29.21|28.91|29.19|28.89|7
1641387540000|2022-01-05 12:59:00|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641387550000|2022-01-05 12:59:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641387560000|2022-01-05 12:59:20|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|9
1641387570000|2022-01-05 12:59:30|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641387580000|2022-01-05 12:59:40|29.19|28.89|29.22|28.92|29.22|28.92|29.18|28.88|11
1641387590000|2022-01-05 12:59:50|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|6
1641387600000|2022-01-05 13:00:00|29.23|28.93|29.22|28.92|29.23|28.93|29.21|28.91|4
1641387610000|2022-01-05 13:00:10|29.21|28.91|29.21|28.91|29.22|28.92|29.2|28.9|7
1641387620000|2022-01-05 13:00:20|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|3
1641387630000|2022-01-05 13:00:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641387640000|2022-01-05 13:00:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641387650000|2022-01-05 13:00:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641387660000|2022-01-05 13:01:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641387670000|2022-01-05 13:01:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641387700000|2022-01-05 13:01:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641387720000|2022-01-05 13:02:00|29.19|28.89|29.21|28.91|29.21|28.91|29.18|28.88|5
1641387730000|2022-01-05 13:02:10|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641387740000|2022-01-05 13:02:20|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|2
1641387760000|2022-01-05 13:02:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641387770000|2022-01-05 13:02:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641387780000|2022-01-05 13:03:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641387800000|2022-01-05 13:03:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641387810000|2022-01-05 13:03:30|29.24|28.94|29.25|28.95|29.26|28.96|29.24|28.94|7
1641387820000|2022-01-05 13:03:40|29.26|28.96|29.22|28.92|29.26|28.96|29.22|28.92|5
1641387830000|2022-01-05 13:03:50|29.21|28.91|29.19|28.89|29.21|28.91|29.18|28.88|7
1641387840000|2022-01-05 13:04:00|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|6
1641387860000|2022-01-05 13:04:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|10
1641387870000|2022-01-05 13:04:30|29.17|28.87|29.13|28.83|29.18|28.88|29.13|28.83|7
1641387880000|2022-01-05 13:04:40|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641387910000|2022-01-05 13:05:10|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1641387920000|2022-01-05 13:05:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|9
1641387930000|2022-01-05 13:05:30|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1641387940000|2022-01-05 13:05:40|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641387950000|2022-01-05 13:05:50|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|7
1641387980000|2022-01-05 13:06:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641387990000|2022-01-05 13:06:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|10
1641388010000|2022-01-05 13:06:50|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1641388020000|2022-01-05 13:07:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|5
1641388030000|2022-01-05 13:07:10|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641388050000|2022-01-05 13:07:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1641388060000|2022-01-05 13:07:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|6
1641388070000|2022-01-05 13:07:50|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|5
1641388080000|2022-01-05 13:08:00|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1641388100000|2022-01-05 13:08:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1641388110000|2022-01-05 13:08:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1641388140000|2022-01-05 13:09:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1641388170000|2022-01-05 13:09:30|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1641388180000|2022-01-05 13:09:40|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1641388200000|2022-01-05 13:10:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1641388220000|2022-01-05 13:10:20|29.09|28.79|29.07|28.77|29.1|28.8|29.07|28.77|7
1641388260000|2022-01-05 13:11:00|29.06|28.76|29.05|28.75|29.07|28.77|29.05|28.75|10
1641388270000|2022-01-05 13:11:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|5
1641388280000|2022-01-05 13:11:20|29.05|28.75|29.16|28.86|29.16|28.86|29.04|28.74|22
1641388290000|2022-01-05 13:11:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641388300000|2022-01-05 13:11:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|4
1641388310000|2022-01-05 13:11:50|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641388320000|2022-01-05 13:12:00|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|6
1641388330000|2022-01-05 13:12:10|29.16|28.86|29.15|28.85|29.17|28.87|29.15|28.85|6
1641388340000|2022-01-05 13:12:20|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641388370000|2022-01-05 13:12:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641388380000|2022-01-05 13:13:00|29.15|28.85|29.12|28.82|29.15|28.85|29.11|28.81|4
1641388390000|2022-01-05 13:13:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641388400000|2022-01-05 13:13:20|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|5
1641388410000|2022-01-05 13:13:30|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|6
1641388420000|2022-01-05 13:13:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1641388430000|2022-01-05 13:13:50|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1641388440000|2022-01-05 13:14:00|29.11|28.81|29.1|28.8|29.12|28.82|29.1|28.8|6
1641388450000|2022-01-05 13:14:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641388460000|2022-01-05 13:14:20|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1641388470000|2022-01-05 13:14:30|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1641388480000|2022-01-05 13:14:40|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|5
1641388490000|2022-01-05 13:14:50|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1641388500000|2022-01-05 13:15:00|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641388510000|2022-01-05 13:15:10|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1641388530000|2022-01-05 13:15:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1641388560000|2022-01-05 13:16:00|29.09|28.79|29.12|28.82|29.12|28.82|29.09|28.79|8
1641388570000|2022-01-05 13:16:10|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1641388600000|2022-01-05 13:16:40|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|11
1641388620000|2022-01-05 13:17:00|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1641388630000|2022-01-05 13:17:10|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|6
1641388640000|2022-01-05 13:17:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|6
1641388650000|2022-01-05 13:17:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641388660000|2022-01-05 13:17:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641388670000|2022-01-05 13:17:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|9
1641388680000|2022-01-05 13:18:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|8
1641388690000|2022-01-05 13:18:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641388700000|2022-01-05 13:18:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641388740000|2022-01-05 13:19:00|29.21|28.91|29.21|28.91|29.22|28.92|29.2|28.9|13
1641388750000|2022-01-05 13:19:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641388770000|2022-01-05 13:19:30|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|3
1641388780000|2022-01-05 13:19:40|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641388790000|2022-01-05 13:19:50|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|12
1641388800000|2022-01-05 13:20:00|29.22|28.92|29.23|28.93|29.23|28.93|29.21|28.91|6
1641388810000|2022-01-05 13:20:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641388820000|2022-01-05 13:20:20|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|10
1641388830000|2022-01-05 13:20:30|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641388840000|2022-01-05 13:20:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641388850000|2022-01-05 13:20:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641388860000|2022-01-05 13:21:00|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|7
1641388870000|2022-01-05 13:21:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641388880000|2022-01-05 13:21:20|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|3
1641388890000|2022-01-05 13:21:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641388900000|2022-01-05 13:21:40|29.25|28.95|29.24|28.94|29.25|28.95|29.23|28.93|6
1641388930000|2022-01-05 13:22:10|29.23|28.93|29.22|28.92|29.24|28.94|29.22|28.92|14
1641388940000|2022-01-05 13:22:20|29.23|28.93|29.22|28.92|29.23|28.93|29.21|28.91|8
1641388950000|2022-01-05 13:22:30|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|3
1641388960000|2022-01-05 13:22:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641388970000|2022-01-05 13:22:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641388990000|2022-01-05 13:23:10|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|7
1641389000000|2022-01-05 13:23:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641389010000|2022-01-05 13:23:30|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641389020000|2022-01-05 13:23:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641389040000|2022-01-05 13:24:00|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|5
1641389050000|2022-01-05 13:24:10|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641389060000|2022-01-05 13:24:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641389070000|2022-01-05 13:24:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641389080000|2022-01-05 13:24:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|4
1641389090000|2022-01-05 13:24:50|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641389100000|2022-01-05 13:25:00|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641389110000|2022-01-05 13:25:10|29.29|28.99|29.3|29|29.31|29.01|29.29|28.99|4
1641389120000|2022-01-05 13:25:20|29.31|29.01|29.3|29|29.32|29.02|29.3|29|14
1641389130000|2022-01-05 13:25:30|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641389140000|2022-01-05 13:25:40|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641389150000|2022-01-05 13:25:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641389160000|2022-01-05 13:26:00|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641389170000|2022-01-05 13:26:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641389180000|2022-01-05 13:26:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641389190000|2022-01-05 13:26:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641389200000|2022-01-05 13:26:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641389210000|2022-01-05 13:26:50|29.31|29.01|29.33|29.03|29.33|29.03|29.31|29.01|7
1641389220000|2022-01-05 13:27:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|16
1641389230000|2022-01-05 13:27:10|29.34|29.04|29.35|29.05|29.35|29.05|29.33|29.03|8
1641389240000|2022-01-05 13:27:20|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641389250000|2022-01-05 13:27:30|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|5
1641389260000|2022-01-05 13:27:40|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|5
1641389290000|2022-01-05 13:28:10|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|13
1641389300000|2022-01-05 13:28:20|29.33|29.03|29.35|29.05|29.35|29.05|29.33|29.03|11
1641389310000|2022-01-05 13:28:30|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|4
1641389320000|2022-01-05 13:28:40|29.36|29.06|29.35|29.05|29.37|29.07|29.35|29.05|11
1641389330000|2022-01-05 13:28:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641389340000|2022-01-05 13:29:00|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641389350000|2022-01-05 13:29:10|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641389360000|2022-01-05 13:29:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641389390000|2022-01-05 13:29:50|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641389400000|2022-01-05 13:30:00|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641389410000|2022-01-05 13:30:10|29.36|29.06|29.37|29.07|29.38|29.08|29.36|29.06|9
1641389420000|2022-01-05 13:30:20|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|11
1641389430000|2022-01-05 13:30:30|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641389440000|2022-01-05 13:30:40|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|9
1641389450000|2022-01-05 13:30:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641389470000|2022-01-05 13:31:10|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641389480000|2022-01-05 13:31:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641389490000|2022-01-05 13:31:30|29.35|29.05|29.32|29.02|29.35|29.05|29.31|29.01|7
1641389500000|2022-01-05 13:31:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641389510000|2022-01-05 13:31:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641389520000|2022-01-05 13:32:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641389530000|2022-01-05 13:32:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641389540000|2022-01-05 13:32:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641389550000|2022-01-05 13:32:30|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641389560000|2022-01-05 13:32:40|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|6
1641389570000|2022-01-05 13:32:50|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641389590000|2022-01-05 13:33:10|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641389600000|2022-01-05 13:33:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|4
1641389610000|2022-01-05 13:33:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641389620000|2022-01-05 13:33:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641389630000|2022-01-05 13:33:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641389640000|2022-01-05 13:34:00|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641389650000|2022-01-05 13:34:10|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641389670000|2022-01-05 13:34:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641389700000|2022-01-05 13:35:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641389760000|2022-01-05 13:36:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641389780000|2022-01-05 13:36:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641389820000|2022-01-05 13:37:00|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|8
1641389830000|2022-01-05 13:37:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641389860000|2022-01-05 13:37:40|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|6
1641389880000|2022-01-05 13:38:00|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641389890000|2022-01-05 13:38:10|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|7
1641389900000|2022-01-05 13:38:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641389910000|2022-01-05 13:38:30|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641389930000|2022-01-05 13:38:50|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|4
1641389970000|2022-01-05 13:39:30|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|6
1641389980000|2022-01-05 13:39:40|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641389990000|2022-01-05 13:39:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641390000000|2022-01-05 13:40:00|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641390020000|2022-01-05 13:40:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641390030000|2022-01-05 13:40:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641390040000|2022-01-05 13:40:40|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|7
1641390050000|2022-01-05 13:40:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641390060000|2022-01-05 13:41:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|8
1641390070000|2022-01-05 13:41:10|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641390080000|2022-01-05 13:41:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641390090000|2022-01-05 13:41:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641390100000|2022-01-05 13:41:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|10
1641390110000|2022-01-05 13:41:50|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|6
1641390120000|2022-01-05 13:42:00|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641390130000|2022-01-05 13:42:10|29.3|29|29.28|28.98|29.3|29|29.28|28.98|5
1641390140000|2022-01-05 13:42:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641390150000|2022-01-05 13:42:30|29.29|28.99|29.29|28.99|29.3|29|29.28|28.98|11
1641390160000|2022-01-05 13:42:40|29.3|29|29.31|29.01|29.32|29.02|29.3|29|3
1641390170000|2022-01-05 13:42:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641390190000|2022-01-05 13:43:10|29.3|29|29.3|29|29.31|29.01|29.3|29|7
1641390200000|2022-01-05 13:43:20|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|4
1641390210000|2022-01-05 13:43:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641390230000|2022-01-05 13:43:50|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|5
1641390240000|2022-01-05 13:44:00|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641390270000|2022-01-05 13:44:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641390280000|2022-01-05 13:44:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641390320000|2022-01-05 13:45:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641390330000|2022-01-05 13:45:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641390340000|2022-01-05 13:45:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641390350000|2022-01-05 13:45:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|10
1641390360000|2022-01-05 13:46:00|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|4
1641390370000|2022-01-05 13:46:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|10
1641390380000|2022-01-05 13:46:20|29.32|29.02|29.33|29.03|29.34|29.04|29.32|29.02|6
1641390400000|2022-01-05 13:46:40|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641390410000|2022-01-05 13:46:50|29.31|29.01|29.3|29|29.31|29.01|29.3|29|10
1641390420000|2022-01-05 13:47:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641390430000|2022-01-05 13:47:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641390440000|2022-01-05 13:47:20|29.32|29.02|29.31|29.01|29.32|29.02|29.3|29|10
1641390450000|2022-01-05 13:47:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641390460000|2022-01-05 13:47:40|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641390480000|2022-01-05 13:48:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641390500000|2022-01-05 13:48:20|29.28|28.98|29.27|28.97|29.29|28.99|29.27|28.97|6
1641390510000|2022-01-05 13:48:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641390550000|2022-01-05 13:49:10|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|5
1641390560000|2022-01-05 13:49:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|5
1641390570000|2022-01-05 13:49:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|6
1641390580000|2022-01-05 13:49:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641390590000|2022-01-05 13:49:50|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641390600000|2022-01-05 13:50:00|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641390610000|2022-01-05 13:50:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|5
1641390620000|2022-01-05 13:50:20|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641390640000|2022-01-05 13:50:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641390650000|2022-01-05 13:50:50|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|9
1641390660000|2022-01-05 13:51:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|2
1641390670000|2022-01-05 13:51:10|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641390680000|2022-01-05 13:51:20|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|9
1641390690000|2022-01-05 13:51:30|29.23|28.93|29.25|28.95|29.26|28.96|29.23|28.93|5
1641390700000|2022-01-05 13:51:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641390710000|2022-01-05 13:51:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641390720000|2022-01-05 13:52:00|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641390730000|2022-01-05 13:52:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641390780000|2022-01-05 13:53:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641390790000|2022-01-05 13:53:10|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|7
1641390810000|2022-01-05 13:53:30|29.27|28.97|29.29|28.99|29.29|28.99|29.27|28.97|3
1641390820000|2022-01-05 13:53:40|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641390830000|2022-01-05 13:53:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641390840000|2022-01-05 13:54:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641390850000|2022-01-05 13:54:10|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|9
1641390860000|2022-01-05 13:54:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641390880000|2022-01-05 13:54:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|6
1641390890000|2022-01-05 13:54:50|29.28|28.98|29.3|29|29.3|29|29.28|28.98|6
1641390910000|2022-01-05 13:55:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641390920000|2022-01-05 13:55:20|29.28|28.98|29.27|28.97|29.29|28.99|29.27|28.97|4
1641390950000|2022-01-05 13:55:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641390960000|2022-01-05 13:56:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|10
1641390970000|2022-01-05 13:56:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641390980000|2022-01-05 13:56:20|29.3|29|29.31|29.01|29.31|29.01|29.29|28.99|6
1641390990000|2022-01-05 13:56:30|29.32|29.02|29.32|29.02|29.34|29.04|29.32|29.02|7
1641391000000|2022-01-05 13:56:40|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641391020000|2022-01-05 13:57:00|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641391030000|2022-01-05 13:57:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641391040000|2022-01-05 13:57:20|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641391050000|2022-01-05 13:57:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641391070000|2022-01-05 13:57:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641391080000|2022-01-05 13:58:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641391100000|2022-01-05 13:58:20|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|6
1641391110000|2022-01-05 13:58:30|29.31|29.01|29.32|29.02|29.33|29.03|29.31|29.01|11
1641391120000|2022-01-05 13:58:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641391130000|2022-01-05 13:58:50|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641391140000|2022-01-05 13:59:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641391150000|2022-01-05 13:59:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641391160000|2022-01-05 13:59:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641391170000|2022-01-05 13:59:30|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|9
1641391180000|2022-01-05 13:59:40|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|9
1641391210000|2022-01-05 14:00:10|29.35|29.05|29.32|29.02|29.35|29.05|29.32|29.02|6
1641391220000|2022-01-05 14:00:20|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|5
1641391230000|2022-01-05 14:00:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641391240000|2022-01-05 14:00:40|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641391250000|2022-01-05 14:00:50|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|4
1641391260000|2022-01-05 14:01:00|29.32|29.02|29.33|29.03|29.34|29.04|29.32|29.02|8
1641391270000|2022-01-05 14:01:10|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|11
1641391280000|2022-01-05 14:01:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641391290000|2022-01-05 14:01:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641391300000|2022-01-05 14:01:40|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641391310000|2022-01-05 14:01:50|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|6
1641391320000|2022-01-05 14:02:00|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641391330000|2022-01-05 14:02:10|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|4
1641391340000|2022-01-05 14:02:20|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|5
1641391350000|2022-01-05 14:02:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641391360000|2022-01-05 14:02:40|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641391420000|2022-01-05 14:03:40|29.39|29.09|29.4|29.1|29.4|29.1|29.38|29.08|3
1641391430000|2022-01-05 14:03:50|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641391440000|2022-01-05 14:04:00|29.4|29.1|29.39|29.09|29.41|29.11|29.39|29.09|8
1641391450000|2022-01-05 14:04:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|8
1641391460000|2022-01-05 14:04:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|5
1641391490000|2022-01-05 14:04:50|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|6
1641391500000|2022-01-05 14:05:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641391510000|2022-01-05 14:05:10|29.35|29.05|29.34|29.04|29.36|29.06|29.34|29.04|5
1641391520000|2022-01-05 14:05:20|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641391530000|2022-01-05 14:05:30|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641391550000|2022-01-05 14:05:50|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641391560000|2022-01-05 14:06:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641391570000|2022-01-05 14:06:10|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641391580000|2022-01-05 14:06:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641391590000|2022-01-05 14:06:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641391600000|2022-01-05 14:06:40|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641391610000|2022-01-05 14:06:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|11
1641391620000|2022-01-05 14:07:00|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641391630000|2022-01-05 14:07:10|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641391650000|2022-01-05 14:07:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641391660000|2022-01-05 14:07:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641391670000|2022-01-05 14:07:50|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641391680000|2022-01-05 14:08:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641391690000|2022-01-05 14:08:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641391710000|2022-01-05 14:08:30|29.35|29.05|29.33|29.03|29.35|29.05|29.33|29.03|2
1641391720000|2022-01-05 14:08:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641391730000|2022-01-05 14:08:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641391740000|2022-01-05 14:09:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641391780000|2022-01-05 14:09:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641391790000|2022-01-05 14:09:50|29.3|29|29.3|29|29.31|29.01|29.3|29|3
1641391810000|2022-01-05 14:10:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641391820000|2022-01-05 14:10:20|29.32|29.02|29.33|29.03|29.33|29.03|29.31|29.01|4
1641391830000|2022-01-05 14:10:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641391860000|2022-01-05 14:11:00|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641391900000|2022-01-05 14:11:40|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|6
1641391920000|2022-01-05 14:12:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641391930000|2022-01-05 14:12:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|3
1641391950000|2022-01-05 14:12:30|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641391970000|2022-01-05 14:12:50|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641391990000|2022-01-05 14:13:10|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641392000000|2022-01-05 14:13:20|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|11
1641392010000|2022-01-05 14:13:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641392020000|2022-01-05 14:13:40|29.35|29.05|29.36|29.06|29.37|29.07|29.35|29.05|6
1641392030000|2022-01-05 14:13:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641392040000|2022-01-05 14:14:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641392050000|2022-01-05 14:14:10|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641392060000|2022-01-05 14:14:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641392070000|2022-01-05 14:14:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641392080000|2022-01-05 14:14:40|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641392090000|2022-01-05 14:14:50|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|10
1641392100000|2022-01-05 14:15:00|29.36|29.06|29.33|29.03|29.36|29.06|29.33|29.03|6
1641392110000|2022-01-05 14:15:10|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|5
1641392120000|2022-01-05 14:15:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|12
1641392130000|2022-01-05 14:15:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641392150000|2022-01-05 14:15:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641392160000|2022-01-05 14:16:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641392170000|2022-01-05 14:16:10|29.3|29|29.3|29|29.3|29|29.3|29|1
1641392180000|2022-01-05 14:16:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|8
1641392190000|2022-01-05 14:16:30|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641392200000|2022-01-05 14:16:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|12
1641392210000|2022-01-05 14:16:50|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641392230000|2022-01-05 14:17:10|29.31|29.01|29.3|29|29.32|29.02|29.3|29|4
1641392240000|2022-01-05 14:17:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|6
1641392250000|2022-01-05 14:17:30|29.31|29.01|29.3|29|29.31|29.01|29.29|28.99|6
1641392260000|2022-01-05 14:17:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641392270000|2022-01-05 14:17:50|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641392280000|2022-01-05 14:18:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641392290000|2022-01-05 14:18:10|29.28|28.98|29.29|28.99|29.29|28.99|29.27|28.97|10
1641392300000|2022-01-05 14:18:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641392310000|2022-01-05 14:18:30|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|9
1641392340000|2022-01-05 14:19:00|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641392350000|2022-01-05 14:19:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641392360000|2022-01-05 14:19:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641392370000|2022-01-05 14:19:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641392380000|2022-01-05 14:19:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641392400000|2022-01-05 14:20:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641392410000|2022-01-05 14:20:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641392420000|2022-01-05 14:20:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641392440000|2022-01-05 14:20:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641392500000|2022-01-05 14:21:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641392510000|2022-01-05 14:21:50|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641392520000|2022-01-05 14:22:00|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641392530000|2022-01-05 14:22:10|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|8
1641392540000|2022-01-05 14:22:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641392560000|2022-01-05 14:22:40|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|10
1641392570000|2022-01-05 14:22:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641392590000|2022-01-05 14:23:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641392620000|2022-01-05 14:23:40|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641392630000|2022-01-05 14:23:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641392640000|2022-01-05 14:24:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641392650000|2022-01-05 14:24:10|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641392660000|2022-01-05 14:24:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641392700000|2022-01-05 14:25:00|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641392710000|2022-01-05 14:25:10|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641392720000|2022-01-05 14:25:20|29.28|28.98|29.3|29|29.31|29.01|29.28|28.98|9
1641392730000|2022-01-05 14:25:30|29.31|29.01|29.31|29.01|29.31|29.01|29.29|28.99|5
1641392750000|2022-01-05 14:25:50|29.3|29|29.3|29|29.31|29.01|29.3|29|5
1641392770000|2022-01-05 14:26:10|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641392780000|2022-01-05 14:26:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641392790000|2022-01-05 14:26:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641392810000|2022-01-05 14:26:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641392820000|2022-01-05 14:27:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641392840000|2022-01-05 14:27:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641392850000|2022-01-05 14:27:30|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641392860000|2022-01-05 14:27:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641392870000|2022-01-05 14:27:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|4
1641392880000|2022-01-05 14:28:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641392890000|2022-01-05 14:28:10|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|5
1641392900000|2022-01-05 14:28:20|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|12
1641392910000|2022-01-05 14:28:30|29.33|29.03|29.37|29.07|29.37|29.07|29.33|29.03|5
1641392920000|2022-01-05 14:28:40|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|5
1641392930000|2022-01-05 14:28:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641392940000|2022-01-05 14:29:00|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641392950000|2022-01-05 14:29:10|29.39|29.09|29.4|29.1|29.4|29.1|29.38|29.08|6
1641392960000|2022-01-05 14:29:20|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|7
1641392970000|2022-01-05 14:29:30|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|6
1641392980000|2022-01-05 14:29:40|29.4|29.1|29.41|29.11|29.41|29.11|29.39|29.09|6
1641392990000|2022-01-05 14:29:50|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|1
1641393000000|2022-01-05 14:30:00|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|3
1641393010000|2022-01-05 14:30:10|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641393020000|2022-01-05 14:30:20|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|3
1641393030000|2022-01-05 14:30:30|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|3
1641393040000|2022-01-05 14:30:40|29.42|29.12|29.41|29.11|29.42|29.12|29.41|29.11|8
1641393050000|2022-01-05 14:30:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|7
1641393060000|2022-01-05 14:31:00|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|5
1641393070000|2022-01-05 14:31:10|29.42|29.12|29.43|29.13|29.43|29.13|29.42|29.12|4
1641393080000|2022-01-05 14:31:20|29.44|29.14|29.46|29.16|29.47|29.17|29.44|29.14|6
1641393090000|2022-01-05 14:31:30|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|5
1641393100000|2022-01-05 14:31:40|29.44|29.14|29.42|29.12|29.44|29.14|29.42|29.12|5
1641393110000|2022-01-05 14:31:50|29.41|29.11|29.41|29.11|29.42|29.12|29.4|29.1|6
1641393120000|2022-01-05 14:32:00|29.4|29.1|29.34|29.04|29.41|29.11|29.34|29.04|14
1641393130000|2022-01-05 14:32:10|29.35|29.05|29.36|29.06|29.36|29.06|29.34|29.04|12
1641393140000|2022-01-05 14:32:20|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|4
1641393150000|2022-01-05 14:32:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641393160000|2022-01-05 14:32:40|29.37|29.07|29.34|29.04|29.37|29.07|29.33|29.03|12
1641393170000|2022-01-05 14:32:50|29.33|29.03|29.34|29.04|29.34|29.04|29.31|29.01|6
1641393180000|2022-01-05 14:33:00|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|10
1641393190000|2022-01-05 14:33:10|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|3
1641393200000|2022-01-05 14:33:20|29.34|29.04|29.35|29.05|29.35|29.05|29.33|29.03|8
1641393220000|2022-01-05 14:33:40|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641393270000|2022-01-05 14:34:30|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641393280000|2022-01-05 14:34:40|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|5
1641393290000|2022-01-05 14:34:50|29.35|29.05|29.34|29.04|29.36|29.06|29.33|29.03|8
1641393300000|2022-01-05 14:35:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|3
1641393310000|2022-01-05 14:35:10|29.3|29|29.3|29|29.31|29.01|29.3|29|9
1641393320000|2022-01-05 14:35:20|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|9
1641393330000|2022-01-05 14:35:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641393340000|2022-01-05 14:35:40|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|11
1641393350000|2022-01-05 14:35:50|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|5
1641393360000|2022-01-05 14:36:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641393370000|2022-01-05 14:36:10|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641393380000|2022-01-05 14:36:20|29.24|28.94|29.29|28.99|29.29|28.99|29.24|28.94|10
1641393390000|2022-01-05 14:36:30|29.28|28.98|29.3|29|29.3|29|29.28|28.98|5
1641393400000|2022-01-05 14:36:40|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|10
1641393410000|2022-01-05 14:36:50|29.3|29|29.3|29|29.31|29.01|29.3|29|7
1641393430000|2022-01-05 14:37:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641393440000|2022-01-05 14:37:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641393450000|2022-01-05 14:37:30|29.3|29|29.28|28.98|29.3|29|29.27|28.97|11
1641393460000|2022-01-05 14:37:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|10
1641393470000|2022-01-05 14:37:50|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641393480000|2022-01-05 14:38:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641393490000|2022-01-05 14:38:10|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|5
1641393500000|2022-01-05 14:38:20|29.25|28.95|29.24|28.94|29.26|28.96|29.23|28.93|10
1641393510000|2022-01-05 14:38:30|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641393530000|2022-01-05 14:38:50|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641393550000|2022-01-05 14:39:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|6
1641393560000|2022-01-05 14:39:20|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|11
1641393570000|2022-01-05 14:39:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641393580000|2022-01-05 14:39:40|29.2|28.9|29.19|28.89|29.21|28.91|29.19|28.89|8
1641393590000|2022-01-05 14:39:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|6
1641393600000|2022-01-05 14:40:00|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|15
1641393610000|2022-01-05 14:40:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|12
1641393640000|2022-01-05 14:40:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641393650000|2022-01-05 14:40:50|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|9
1641393660000|2022-01-05 14:41:00|29.18|28.88|29.23|28.93|29.23|28.93|29.17|28.87|12
1641393670000|2022-01-05 14:41:10|29.24|28.94|29.26|28.96|29.27|28.97|29.23|28.93|7
1641393680000|2022-01-05 14:41:20|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|8
1641393690000|2022-01-05 14:41:30|29.29|28.99|29.36|29.06|29.36|29.06|29.29|28.99|14
1641393700000|2022-01-05 14:41:40|29.37|29.07|29.39|29.09|29.39|29.09|29.36|29.06|5
1641393710000|2022-01-05 14:41:50|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|5
1641393720000|2022-01-05 14:42:00|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|5
1641393730000|2022-01-05 14:42:10|29.44|29.14|29.45|29.15|29.45|29.15|29.43|29.13|8
1641393740000|2022-01-05 14:42:20|29.44|29.14|29.39|29.09|29.45|29.15|29.39|29.09|11
1641393750000|2022-01-05 14:42:30|29.38|29.08|29.32|29.02|29.38|29.08|29.31|29.01|15
1641393760000|2022-01-05 14:42:40|29.31|29.01|29.27|28.97|29.31|29.01|29.26|28.96|13
1641393770000|2022-01-05 14:42:50|29.28|28.98|29.29|28.99|29.3|29|29.28|28.98|8
1641393780000|2022-01-05 14:43:00|29.28|28.98|29.25|28.95|29.28|28.98|29.25|28.95|12
1641393790000|2022-01-05 14:43:10|29.24|28.94|29.25|28.95|29.27|28.97|29.24|28.94|12
1641393800000|2022-01-05 14:43:20|29.26|28.96|29.21|28.91|29.26|28.96|29.21|28.91|20
1641393810000|2022-01-05 14:43:30|29.2|28.9|29.23|28.93|29.25|28.95|29.19|28.89|13
1641393820000|2022-01-05 14:43:40|29.24|28.94|29.27|28.97|29.27|28.97|29.24|28.94|14
1641393830000|2022-01-05 14:43:50|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|10
1641393840000|2022-01-05 14:44:00|29.26|28.96|29.28|28.98|29.28|28.98|29.25|28.95|5
1641393850000|2022-01-05 14:44:10|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|13
1641393860000|2022-01-05 14:44:20|29.24|28.94|29.23|28.93|29.25|28.95|29.22|28.92|12
1641393870000|2022-01-05 14:44:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641393880000|2022-01-05 14:44:40|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|9
1641393890000|2022-01-05 14:44:50|29.25|28.95|29.25|28.95|29.27|28.97|29.24|28.94|9
1641393900000|2022-01-05 14:45:00|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|7
1641393910000|2022-01-05 14:45:10|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|7
1641393920000|2022-01-05 14:45:20|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|10
1641393930000|2022-01-05 14:45:30|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641393950000|2022-01-05 14:45:50|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|4
1641393960000|2022-01-05 14:46:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641393970000|2022-01-05 14:46:10|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641393980000|2022-01-05 14:46:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|6
1641393990000|2022-01-05 14:46:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641394000000|2022-01-05 14:46:40|29.25|28.95|29.25|28.95|29.26|28.96|29.25|28.95|5
1641394010000|2022-01-05 14:46:50|29.24|28.94|29.22|28.92|29.25|28.95|29.22|28.92|5
1641394020000|2022-01-05 14:47:00|29.23|28.93|29.19|28.89|29.23|28.93|29.19|28.89|8
1641394030000|2022-01-05 14:47:10|29.18|28.88|29.16|28.86|29.18|28.88|29.15|28.85|6
1641394040000|2022-01-05 14:47:20|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|7
1641394050000|2022-01-05 14:47:30|29.15|28.85|29.17|28.87|29.19|28.89|29.15|28.85|11
1641394060000|2022-01-05 14:47:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641394070000|2022-01-05 14:47:50|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641394080000|2022-01-05 14:48:00|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641394090000|2022-01-05 14:48:10|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|5
1641394100000|2022-01-05 14:48:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641394110000|2022-01-05 14:48:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1641394120000|2022-01-05 14:48:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641394130000|2022-01-05 14:48:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|5
1641394140000|2022-01-05 14:49:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641394150000|2022-01-05 14:49:10|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|5
1641394160000|2022-01-05 14:49:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641394170000|2022-01-05 14:49:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641394180000|2022-01-05 14:49:40|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|8
1641394190000|2022-01-05 14:49:50|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641394200000|2022-01-05 14:50:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641394210000|2022-01-05 14:50:10|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|11
1641394220000|2022-01-05 14:50:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641394230000|2022-01-05 14:50:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641394240000|2022-01-05 14:50:40|29.21|28.91|29.22|28.92|29.22|28.92|29.2|28.9|4
1641394250000|2022-01-05 14:50:50|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1641394260000|2022-01-05 14:51:00|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641394270000|2022-01-05 14:51:10|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641394280000|2022-01-05 14:51:20|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641394290000|2022-01-05 14:51:30|29.25|28.95|29.27|28.97|29.27|28.97|29.24|28.94|9
1641394300000|2022-01-05 14:51:40|29.28|28.98|29.29|28.99|29.29|28.99|29.27|28.97|6
1641394310000|2022-01-05 14:51:50|29.3|29|29.32|29.02|29.32|29.02|29.29|28.99|7
1641394320000|2022-01-05 14:52:00|29.31|29.01|29.32|29.02|29.32|29.02|29.29|28.99|12
1641394330000|2022-01-05 14:52:10|29.33|29.03|29.42|29.12|29.42|29.12|29.33|29.03|11
1641394340000|2022-01-05 14:52:20|29.41|29.11|29.37|29.07|29.41|29.11|29.36|29.06|7
1641394350000|2022-01-05 14:52:30|29.38|29.08|29.35|29.05|29.38|29.08|29.35|29.05|10
1641394360000|2022-01-05 14:52:40|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|12
1641394370000|2022-01-05 14:52:50|29.36|29.06|29.32|29.02|29.36|29.06|29.32|29.02|7
1641394380000|2022-01-05 14:53:00|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|10
1641394390000|2022-01-05 14:53:10|29.31|29.01|29.3|29|29.31|29.01|29.3|29|4
1641394400000|2022-01-05 14:53:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|4
1641394410000|2022-01-05 14:53:30|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641394420000|2022-01-05 14:53:40|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641394430000|2022-01-05 14:53:50|29.34|29.04|29.36|29.06|29.36|29.06|29.33|29.03|11
1641394440000|2022-01-05 14:54:00|29.35|29.05|29.31|29.01|29.35|29.05|29.31|29.01|5
1641394450000|2022-01-05 14:54:10|29.3|29|29.3|29|29.31|29.01|29.3|29|7
1641394460000|2022-01-05 14:54:20|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641394470000|2022-01-05 14:54:30|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641394480000|2022-01-05 14:54:40|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641394490000|2022-01-05 14:54:50|29.32|29.02|29.34|29.04|29.34|29.04|29.31|29.01|5
1641394500000|2022-01-05 14:55:00|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641394510000|2022-01-05 14:55:10|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641394520000|2022-01-05 14:55:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641394530000|2022-01-05 14:55:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641394540000|2022-01-05 14:55:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641394560000|2022-01-05 14:56:00|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|9
1641394570000|2022-01-05 14:56:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641394580000|2022-01-05 14:56:20|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|12
1641394590000|2022-01-05 14:56:30|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|8
1641394610000|2022-01-05 14:56:50|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|7
1641394620000|2022-01-05 14:57:00|29.33|29.03|29.33|29.03|29.33|29.03|29.32|29.02|9
1641394630000|2022-01-05 14:57:10|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|7
1641394640000|2022-01-05 14:57:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641394660000|2022-01-05 14:57:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641394670000|2022-01-05 14:57:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|9
1641394680000|2022-01-05 14:58:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|14
1641394690000|2022-01-05 14:58:10|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641394700000|2022-01-05 14:58:20|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|9
1641394710000|2022-01-05 14:58:30|29.36|29.06|29.37|29.07|29.37|29.07|29.35|29.05|12
1641394720000|2022-01-05 14:58:40|29.36|29.06|29.39|29.09|29.39|29.09|29.35|29.05|10
1641394730000|2022-01-05 14:58:50|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|7
1641394740000|2022-01-05 14:59:00|29.37|29.07|29.36|29.06|29.38|29.08|29.36|29.06|10
1641394750000|2022-01-05 14:59:10|29.37|29.07|29.39|29.09|29.39|29.09|29.36|29.06|5
1641394760000|2022-01-05 14:59:20|29.38|29.08|29.35|29.05|29.39|29.09|29.35|29.05|10
1641394770000|2022-01-05 14:59:30|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|7
1641394780000|2022-01-05 14:59:40|29.35|29.05|29.34|29.04|29.36|29.06|29.34|29.04|10
1641394790000|2022-01-05 14:59:50|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641394800000|2022-01-05 15:00:00|29.34|29.04|29.35|29.05|29.35|29.05|29.33|29.03|10
1641394810000|2022-01-05 15:00:10|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|3
1641394820000|2022-01-05 15:00:20|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|3
1641394830000|2022-01-05 15:00:30|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|3
1641394840000|2022-01-05 15:00:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641394850000|2022-01-05 15:00:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641394860000|2022-01-05 15:01:00|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641394870000|2022-01-05 15:01:10|29.4|29.1|29.4|29.1|29.41|29.11|29.39|29.09|11
1641394890000|2022-01-05 15:01:30|29.39|29.09|29.38|29.08|29.4|29.1|29.38|29.08|6
1641394900000|2022-01-05 15:01:40|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|2
1641394910000|2022-01-05 15:01:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641394920000|2022-01-05 15:02:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1641394930000|2022-01-05 15:02:10|29.39|29.09|29.41|29.11|29.42|29.12|29.39|29.09|9
1641394940000|2022-01-05 15:02:20|29.42|29.12|29.44|29.14|29.44|29.14|29.41|29.11|15
1641394950000|2022-01-05 15:02:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641394980000|2022-01-05 15:03:00|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|10
1641394990000|2022-01-05 15:03:10|29.4|29.1|29.4|29.1|29.42|29.12|29.4|29.1|9
1641395000000|2022-01-05 15:03:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|12
1641395010000|2022-01-05 15:03:30|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641395020000|2022-01-05 15:03:40|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|9
1641395030000|2022-01-05 15:03:50|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|12
1641395040000|2022-01-05 15:04:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1641395050000|2022-01-05 15:04:10|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641395060000|2022-01-05 15:04:20|29.38|29.08|29.34|29.04|29.38|29.08|29.34|29.04|5
1641395070000|2022-01-05 15:04:30|29.33|29.03|29.3|29|29.34|29.04|29.3|29|6
1641395080000|2022-01-05 15:04:40|29.31|29.01|29.34|29.04|29.35|29.05|29.31|29.01|6
1641395090000|2022-01-05 15:04:50|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|7
1641395100000|2022-01-05 15:05:00|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|9
1641395110000|2022-01-05 15:05:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641395120000|2022-01-05 15:05:20|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|13
1641395130000|2022-01-05 15:05:30|29.31|29.01|29.3|29|29.32|29.02|29.3|29|6
1641395140000|2022-01-05 15:05:40|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|5
1641395150000|2022-01-05 15:05:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641395160000|2022-01-05 15:06:00|29.32|29.02|29.3|29|29.32|29.02|29.3|29|7
1641395170000|2022-01-05 15:06:10|29.31|29.01|29.32|29.02|29.34|29.04|29.31|29.01|10
1641395180000|2022-01-05 15:06:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641395190000|2022-01-05 15:06:30|29.32|29.02|29.32|29.02|29.34|29.04|29.31|29.01|13
1641395200000|2022-01-05 15:06:40|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|5
1641395210000|2022-01-05 15:06:50|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641395220000|2022-01-05 15:07:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|8
1641395230000|2022-01-05 15:07:10|29.32|29.02|29.32|29.02|29.33|29.03|29.32|29.02|3
1641395240000|2022-01-05 15:07:20|29.33|29.03|29.32|29.02|29.33|29.03|29.31|29.01|6
1641395250000|2022-01-05 15:07:30|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641395260000|2022-01-05 15:07:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641395270000|2022-01-05 15:07:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641395280000|2022-01-05 15:08:00|29.32|29.02|29.33|29.03|29.33|29.03|29.31|29.01|4
1641395290000|2022-01-05 15:08:10|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1641395300000|2022-01-05 15:08:20|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|2
1641395310000|2022-01-05 15:08:30|29.36|29.06|29.35|29.05|29.36|29.06|29.34|29.04|6
1641395320000|2022-01-05 15:08:40|29.34|29.04|29.32|29.02|29.34|29.04|29.32|29.02|7
1641395330000|2022-01-05 15:08:50|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|10
1641395340000|2022-01-05 15:09:00|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641395360000|2022-01-05 15:09:20|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641395370000|2022-01-05 15:09:30|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|4
1641395380000|2022-01-05 15:09:40|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641395390000|2022-01-05 15:09:50|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641395400000|2022-01-05 15:10:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|3
1641395410000|2022-01-05 15:10:10|29.3|29|29.29|28.99|29.31|29.01|29.29|28.99|4
1641395420000|2022-01-05 15:10:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641395430000|2022-01-05 15:10:30|29.26|28.96|29.27|28.97|29.28|28.98|29.26|28.96|4
1641395440000|2022-01-05 15:10:40|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641395450000|2022-01-05 15:10:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|7
1641395460000|2022-01-05 15:11:00|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641395480000|2022-01-05 15:11:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641395500000|2022-01-05 15:11:40|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|5
1641395510000|2022-01-05 15:11:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641395530000|2022-01-05 15:12:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641395540000|2022-01-05 15:12:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641395550000|2022-01-05 15:12:30|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|3
1641395560000|2022-01-05 15:12:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641395580000|2022-01-05 15:13:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|15
1641395590000|2022-01-05 15:13:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641395600000|2022-01-05 15:13:20|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|11
1641395610000|2022-01-05 15:13:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|8
1641395620000|2022-01-05 15:13:40|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|9
1641395630000|2022-01-05 15:13:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|11
1641395640000|2022-01-05 15:14:00|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|7
1641395650000|2022-01-05 15:14:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|8
1641395660000|2022-01-05 15:14:20|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641395670000|2022-01-05 15:14:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|10
1641395680000|2022-01-05 15:14:40|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|9
1641395700000|2022-01-05 15:15:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641395710000|2022-01-05 15:15:10|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641395720000|2022-01-05 15:15:20|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641395730000|2022-01-05 15:15:30|29.27|28.97|29.27|28.97|29.28|28.98|29.26|28.96|9
1641395740000|2022-01-05 15:15:40|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|6
1641395760000|2022-01-05 15:16:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641395770000|2022-01-05 15:16:10|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|5
1641395780000|2022-01-05 15:16:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|2
1641395790000|2022-01-05 15:16:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641395800000|2022-01-05 15:16:40|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|5
1641395810000|2022-01-05 15:16:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641395840000|2022-01-05 15:17:20|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641395850000|2022-01-05 15:17:30|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|9
1641395900000|2022-01-05 15:18:20|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|5
1641395910000|2022-01-05 15:18:30|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641395920000|2022-01-05 15:18:40|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641395930000|2022-01-05 15:18:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|4
1641395940000|2022-01-05 15:19:00|29.23|28.93|29.23|28.93|29.24|28.94|29.22|28.92|11
1641395950000|2022-01-05 15:19:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641395960000|2022-01-05 15:19:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641395970000|2022-01-05 15:19:30|29.22|28.92|29.21|28.91|29.22|28.92|29.2|28.9|20
1641395980000|2022-01-05 15:19:40|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|3
1641395990000|2022-01-05 15:19:50|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641396000000|2022-01-05 15:20:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|10
1641396020000|2022-01-05 15:20:20|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|8
1641396030000|2022-01-05 15:20:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641396040000|2022-01-05 15:20:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641396070000|2022-01-05 15:21:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641396080000|2022-01-05 15:21:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641396140000|2022-01-05 15:22:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1641396150000|2022-01-05 15:22:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|7
1641396160000|2022-01-05 15:22:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641396170000|2022-01-05 15:22:50|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641396180000|2022-01-05 15:23:00|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641396190000|2022-01-05 15:23:10|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|4
1641396200000|2022-01-05 15:23:20|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641396210000|2022-01-05 15:23:30|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641396220000|2022-01-05 15:23:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641396230000|2022-01-05 15:23:50|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641396240000|2022-01-05 15:24:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641396270000|2022-01-05 15:24:30|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|5
1641396300000|2022-01-05 15:25:00|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|3
1641396310000|2022-01-05 15:25:10|29.28|28.98|29.3|29|29.3|29|29.28|28.98|3
1641396320000|2022-01-05 15:25:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641396330000|2022-01-05 15:25:30|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641396340000|2022-01-05 15:25:40|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641396370000|2022-01-05 15:26:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641396410000|2022-01-05 15:26:50|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|4
1641396420000|2022-01-05 15:27:00|29.3|29|29.3|29|29.3|29|29.29|28.99|3
1641396430000|2022-01-05 15:27:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641396440000|2022-01-05 15:27:20|29.3|29|29.32|29.02|29.32|29.02|29.3|29|5
1641396450000|2022-01-05 15:27:30|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641396460000|2022-01-05 15:27:40|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641396470000|2022-01-05 15:27:50|29.36|29.06|29.35|29.05|29.36|29.06|29.34|29.04|8
1641396480000|2022-01-05 15:28:00|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|6
1641396500000|2022-01-05 15:28:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641396510000|2022-01-05 15:28:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641396520000|2022-01-05 15:28:40|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|3
1641396530000|2022-01-05 15:28:50|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641396540000|2022-01-05 15:29:00|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641396550000|2022-01-05 15:29:10|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641396560000|2022-01-05 15:29:20|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641396570000|2022-01-05 15:29:30|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641396590000|2022-01-05 15:29:50|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641396600000|2022-01-05 15:30:00|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641396610000|2022-01-05 15:30:10|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641396620000|2022-01-05 15:30:20|29.3|29|29.3|29|29.3|29|29.3|29|1
1641396630000|2022-01-05 15:30:30|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|5
1641396660000|2022-01-05 15:31:00|29.3|29|29.3|29|29.3|29|29.3|29|1
1641396690000|2022-01-05 15:31:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641396700000|2022-01-05 15:31:40|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641396710000|2022-01-05 15:31:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641396730000|2022-01-05 15:32:10|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1641396740000|2022-01-05 15:32:20|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641396750000|2022-01-05 15:32:30|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641396760000|2022-01-05 15:32:40|29.31|29.01|29.3|29|29.31|29.01|29.3|29|4
1641396770000|2022-01-05 15:32:50|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641396780000|2022-01-05 15:33:00|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641396790000|2022-01-05 15:33:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641396800000|2022-01-05 15:33:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641396810000|2022-01-05 15:33:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641396820000|2022-01-05 15:33:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641396830000|2022-01-05 15:33:50|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|4
1641396840000|2022-01-05 15:34:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641396850000|2022-01-05 15:34:10|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641396860000|2022-01-05 15:34:20|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|3
1641396870000|2022-01-05 15:34:30|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641396880000|2022-01-05 15:34:40|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|6
1641396890000|2022-01-05 15:34:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|9
1641396900000|2022-01-05 15:35:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641396910000|2022-01-05 15:35:10|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|2
1641396920000|2022-01-05 15:35:20|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641396930000|2022-01-05 15:35:30|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|3
1641396940000|2022-01-05 15:35:40|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|4
1641396950000|2022-01-05 15:35:50|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|3
1641396960000|2022-01-05 15:36:00|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641396970000|2022-01-05 15:36:10|29.22|28.92|29.21|28.91|29.23|28.93|29.21|28.91|6
1641396980000|2022-01-05 15:36:20|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|5
1641397000000|2022-01-05 15:36:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641397010000|2022-01-05 15:36:50|29.23|28.93|29.24|28.94|29.25|28.95|29.23|28.93|4
1641397020000|2022-01-05 15:37:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|7
1641397030000|2022-01-05 15:37:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641397040000|2022-01-05 15:37:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641397050000|2022-01-05 15:37:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641397060000|2022-01-05 15:37:40|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|3
1641397070000|2022-01-05 15:37:50|29.27|28.97|29.27|28.97|29.27|28.97|29.26|28.96|7
1641397080000|2022-01-05 15:38:00|29.26|28.96|29.26|28.96|29.27|28.97|29.26|28.96|7
1641397090000|2022-01-05 15:38:10|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|9
1641397100000|2022-01-05 15:38:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641397110000|2022-01-05 15:38:30|29.23|28.93|29.22|28.92|29.23|28.93|29.21|28.91|12
1641397120000|2022-01-05 15:38:40|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|7
1641397130000|2022-01-05 15:38:50|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|3
1641397140000|2022-01-05 15:39:00|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|2
1641397160000|2022-01-05 15:39:20|29.24|28.94|29.23|28.93|29.24|28.94|29.22|28.92|6
1641397170000|2022-01-05 15:39:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641397180000|2022-01-05 15:39:40|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|7
1641397190000|2022-01-05 15:39:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641397200000|2022-01-05 15:40:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|3
1641397220000|2022-01-05 15:40:20|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|4
1641397230000|2022-01-05 15:40:30|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641397240000|2022-01-05 15:40:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641397250000|2022-01-05 15:40:50|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641397260000|2022-01-05 15:41:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1641397270000|2022-01-05 15:41:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641397290000|2022-01-05 15:41:30|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|3
1641397300000|2022-01-05 15:41:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641397310000|2022-01-05 15:41:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641397350000|2022-01-05 15:42:30|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|12
1641397360000|2022-01-05 15:42:40|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|2
1641397380000|2022-01-05 15:43:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641397400000|2022-01-05 15:43:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641397410000|2022-01-05 15:43:30|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|2
1641397420000|2022-01-05 15:43:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641397440000|2022-01-05 15:44:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641397460000|2022-01-05 15:44:20|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|2
1641397480000|2022-01-05 15:44:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641397490000|2022-01-05 15:44:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641397500000|2022-01-05 15:45:00|29.28|28.98|29.35|29.05|29.35|29.05|29.26|28.96|15
1641397510000|2022-01-05 15:45:10|29.34|29.04|29.35|29.05|29.36|29.06|29.34|29.04|6
1641397520000|2022-01-05 15:45:20|29.36|29.06|29.36|29.06|29.37|29.07|29.35|29.05|9
1641397530000|2022-01-05 15:45:30|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641397540000|2022-01-05 15:45:40|29.35|29.05|29.36|29.06|29.36|29.06|29.34|29.04|6
1641397550000|2022-01-05 15:45:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|9
1641397560000|2022-01-05 15:46:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|9
1641397570000|2022-01-05 15:46:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641397580000|2022-01-05 15:46:20|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|7
1641397590000|2022-01-05 15:46:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|6
1641397600000|2022-01-05 15:46:40|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641397610000|2022-01-05 15:46:50|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641397620000|2022-01-05 15:47:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|4
1641397630000|2022-01-05 15:47:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|6
1641397640000|2022-01-05 15:47:20|29.3|29|29.3|29|29.3|29|29.29|28.99|7
1641397650000|2022-01-05 15:47:30|29.29|28.99|29.28|28.98|29.3|29|29.28|28.98|6
1641397660000|2022-01-05 15:47:40|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|5
1641397670000|2022-01-05 15:47:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641397740000|2022-01-05 15:49:00|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|4
1641397760000|2022-01-05 15:49:20|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|6
1641397770000|2022-01-05 15:49:30|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641397780000|2022-01-05 15:49:40|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641397790000|2022-01-05 15:49:50|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|7
1641397810000|2022-01-05 15:50:10|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|4
1641397820000|2022-01-05 15:50:20|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|6
1641397830000|2022-01-05 15:50:30|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641397840000|2022-01-05 15:50:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641397850000|2022-01-05 15:50:50|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|2
1641397860000|2022-01-05 15:51:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|3
1641397880000|2022-01-05 15:51:20|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1641397890000|2022-01-05 15:51:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641397900000|2022-01-05 15:51:40|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641397920000|2022-01-05 15:52:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|4
1641397930000|2022-01-05 15:52:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|1
1641397960000|2022-01-05 15:52:40|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|7
1641397970000|2022-01-05 15:52:50|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|15
1641397980000|2022-01-05 15:53:00|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|5
1641397990000|2022-01-05 15:53:10|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|4
1641398000000|2022-01-05 15:53:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641398010000|2022-01-05 15:53:30|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|4
1641398080000|2022-01-05 15:54:40|29.37|29.07|29.4|29.1|29.4|29.1|29.37|29.07|6
1641398090000|2022-01-05 15:54:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|1
1641398100000|2022-01-05 15:55:00|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641398110000|2022-01-05 15:55:10|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|7
1641398120000|2022-01-05 15:55:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641398130000|2022-01-05 15:55:30|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|6
1641398140000|2022-01-05 15:55:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|8
1641398170000|2022-01-05 15:56:10|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641398180000|2022-01-05 15:56:20|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|3
1641398250000|2022-01-05 15:57:30|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|3
1641398260000|2022-01-05 15:57:40|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|2
1641398270000|2022-01-05 15:57:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|6
1641398280000|2022-01-05 15:58:00|29.4|29.1|29.4|29.1|29.41|29.11|29.4|29.1|3
1641398300000|2022-01-05 15:58:20|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|2
1641398310000|2022-01-05 15:58:30|29.41|29.11|29.41|29.11|29.41|29.11|29.4|29.1|9
1641398320000|2022-01-05 15:58:40|29.42|29.12|29.42|29.12|29.43|29.13|29.41|29.11|9
1641398330000|2022-01-05 15:58:50|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|9
1641398340000|2022-01-05 15:59:00|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|9
1641398360000|2022-01-05 15:59:20|29.43|29.13|29.44|29.14|29.44|29.14|29.43|29.13|2
1641398370000|2022-01-05 15:59:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641398380000|2022-01-05 15:59:40|29.42|29.12|29.41|29.11|29.43|29.13|29.41|29.11|8
1641398390000|2022-01-05 15:59:50|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|5
1641398400000|2022-01-05 16:00:00|29.43|29.13|29.43|29.13|29.44|29.14|29.42|29.12|7
1641398410000|2022-01-05 16:00:10|29.44|29.14|29.44|29.14|29.44|29.14|29.43|29.13|5
1641398420000|2022-01-05 16:00:20|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641398430000|2022-01-05 16:00:30|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|2
1641398440000|2022-01-05 16:00:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1641398450000|2022-01-05 16:00:50|29.42|29.12|29.4|29.1|29.43|29.13|29.4|29.1|7
1641398460000|2022-01-05 16:01:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|8
1641398470000|2022-01-05 16:01:10|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|2
1641398490000|2022-01-05 16:01:30|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|3
1641398500000|2022-01-05 16:01:40|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|5
1641398510000|2022-01-05 16:01:50|29.43|29.13|29.42|29.12|29.43|29.13|29.42|29.12|20
1641398520000|2022-01-05 16:02:00|29.43|29.13|29.43|29.13|29.43|29.13|29.42|29.12|11
1641398550000|2022-01-05 16:02:30|29.42|29.12|29.42|29.12|29.43|29.13|29.42|29.12|3
1641398560000|2022-01-05 16:02:40|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|7
1641398580000|2022-01-05 16:03:00|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|3
1641398590000|2022-01-05 16:03:10|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|10
1641398600000|2022-01-05 16:03:20|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|8
1641398610000|2022-01-05 16:03:30|29.39|29.09|29.37|29.07|29.39|29.09|29.37|29.07|7
1641398620000|2022-01-05 16:03:40|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1641398630000|2022-01-05 16:03:50|29.4|29.1|29.41|29.11|29.41|29.11|29.39|29.09|6
1641398640000|2022-01-05 16:04:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1641398650000|2022-01-05 16:04:10|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|11
1641398660000|2022-01-05 16:04:20|29.39|29.09|29.38|29.08|29.39|29.09|29.37|29.07|6
1641398670000|2022-01-05 16:04:30|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|11
1641398680000|2022-01-05 16:04:40|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|8
1641398690000|2022-01-05 16:04:50|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|3
1641398700000|2022-01-05 16:05:00|29.35|29.05|29.33|29.03|29.36|29.06|29.33|29.03|7
1641398710000|2022-01-05 16:05:10|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641398720000|2022-01-05 16:05:20|29.35|29.05|29.35|29.05|29.36|29.06|29.34|29.04|9
1641398730000|2022-01-05 16:05:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641398750000|2022-01-05 16:05:50|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|3
1641398760000|2022-01-05 16:06:00|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|10
1641398780000|2022-01-05 16:06:20|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641398790000|2022-01-05 16:06:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641398800000|2022-01-05 16:06:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641398820000|2022-01-05 16:07:00|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641398830000|2022-01-05 16:07:10|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641398840000|2022-01-05 16:07:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|10
1641398850000|2022-01-05 16:07:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|4
1641398860000|2022-01-05 16:07:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641398870000|2022-01-05 16:07:50|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|5
1641398880000|2022-01-05 16:08:00|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|2
1641398890000|2022-01-05 16:08:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641398900000|2022-01-05 16:08:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641398910000|2022-01-05 16:08:30|29.32|29.02|29.31|29.01|29.33|29.03|29.31|29.01|4
1641398920000|2022-01-05 16:08:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641398930000|2022-01-05 16:08:50|29.31|29.01|29.3|29|29.31|29.01|29.3|29|2
1641398940000|2022-01-05 16:09:00|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641398950000|2022-01-05 16:09:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641398960000|2022-01-05 16:09:20|29.3|29|29.3|29|29.31|29.01|29.29|28.99|7
1641398970000|2022-01-05 16:09:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641398980000|2022-01-05 16:09:40|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641398990000|2022-01-05 16:09:50|29.28|28.98|29.28|28.98|29.28|28.98|29.27|28.97|13
1641399000000|2022-01-05 16:10:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|7
1641399010000|2022-01-05 16:10:10|29.3|29|29.3|29|29.3|29|29.3|29|1
1641399050000|2022-01-05 16:10:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641399060000|2022-01-05 16:11:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641399080000|2022-01-05 16:11:20|29.27|28.97|29.25|28.95|29.28|28.98|29.25|28.95|5
1641399100000|2022-01-05 16:11:40|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|9
1641399110000|2022-01-05 16:11:50|29.26|28.96|29.26|28.96|29.26|28.96|29.24|28.94|4
1641399120000|2022-01-05 16:12:00|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|6
1641399130000|2022-01-05 16:12:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641399140000|2022-01-05 16:12:20|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|10
1641399150000|2022-01-05 16:12:30|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641399160000|2022-01-05 16:12:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641399170000|2022-01-05 16:12:50|29.3|29|29.3|29|29.3|29|29.29|28.99|7
1641399190000|2022-01-05 16:13:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641399200000|2022-01-05 16:13:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|8
1641399210000|2022-01-05 16:13:30|29.31|29.01|29.32|29.02|29.33|29.03|29.31|29.01|6
1641399220000|2022-01-05 16:13:40|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|2
1641399240000|2022-01-05 16:14:00|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641399260000|2022-01-05 16:14:20|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641399290000|2022-01-05 16:14:50|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641399300000|2022-01-05 16:15:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641399310000|2022-01-05 16:15:10|29.34|29.04|29.34|29.04|29.36|29.06|29.33|29.03|8
1641399320000|2022-01-05 16:15:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|4
1641399330000|2022-01-05 16:15:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641399340000|2022-01-05 16:15:40|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641399360000|2022-01-05 16:16:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|6
1641399370000|2022-01-05 16:16:10|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641399380000|2022-01-05 16:16:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|8
1641399390000|2022-01-05 16:16:30|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|12
1641399410000|2022-01-05 16:16:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641399450000|2022-01-05 16:17:30|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|3
1641399460000|2022-01-05 16:17:40|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|11
1641399470000|2022-01-05 16:17:50|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641399490000|2022-01-05 16:18:10|29.33|29.03|29.33|29.03|29.34|29.04|29.33|29.03|3
1641399500000|2022-01-05 16:18:20|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641399510000|2022-01-05 16:18:30|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|4
1641399550000|2022-01-05 16:19:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641399560000|2022-01-05 16:19:20|29.33|29.03|29.32|29.02|29.33|29.03|29.32|29.02|4
1641399610000|2022-01-05 16:20:10|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1641399630000|2022-01-05 16:20:30|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|3
1641399640000|2022-01-05 16:20:40|29.3|29|29.3|29|29.3|29|29.3|29|1
1641399650000|2022-01-05 16:20:50|29.31|29.01|29.35|29.05|29.35|29.05|29.31|29.01|5
1641399660000|2022-01-05 16:21:00|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641399680000|2022-01-05 16:21:20|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641399690000|2022-01-05 16:21:30|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|7
1641399700000|2022-01-05 16:21:40|29.34|29.04|29.37|29.07|29.37|29.07|29.34|29.04|8
1641399710000|2022-01-05 16:21:50|29.38|29.08|29.38|29.08|29.39|29.09|29.37|29.07|7
1641399720000|2022-01-05 16:22:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|8
1641399730000|2022-01-05 16:22:10|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|5
1641399740000|2022-01-05 16:22:20|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|3
1641399750000|2022-01-05 16:22:30|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|3
1641399760000|2022-01-05 16:22:40|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|2
1641399770000|2022-01-05 16:22:50|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641399780000|2022-01-05 16:23:00|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641399790000|2022-01-05 16:23:10|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641399800000|2022-01-05 16:23:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641399810000|2022-01-05 16:23:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|6
1641399820000|2022-01-05 16:23:40|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|4
1641399840000|2022-01-05 16:24:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1641399850000|2022-01-05 16:24:10|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|2
1641399880000|2022-01-05 16:24:40|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1641399900000|2022-01-05 16:25:00|29.34|29.04|29.34|29.04|29.34|29.04|29.33|29.03|3
1641399910000|2022-01-05 16:25:10|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1641399920000|2022-01-05 16:25:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641399930000|2022-01-05 16:25:30|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641399940000|2022-01-05 16:25:40|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|6
1641399960000|2022-01-05 16:26:00|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|4
1641399970000|2022-01-05 16:26:10|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641399980000|2022-01-05 16:26:20|29.35|29.05|29.34|29.04|29.35|29.05|29.34|29.04|2
1641400000000|2022-01-05 16:26:40|29.35|29.05|29.36|29.06|29.36|29.06|29.34|29.04|4
1641400010000|2022-01-05 16:26:50|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|9
1641400020000|2022-01-05 16:27:00|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|9
1641400030000|2022-01-05 16:27:10|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|5
1641400040000|2022-01-05 16:27:20|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641400050000|2022-01-05 16:27:30|29.36|29.06|29.36|29.06|29.36|29.06|29.35|29.05|5
1641400060000|2022-01-05 16:27:40|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|7
1641400090000|2022-01-05 16:28:10|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641400100000|2022-01-05 16:28:20|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641400120000|2022-01-05 16:28:40|29.36|29.06|29.37|29.07|29.37|29.07|29.36|29.06|2
1641400160000|2022-01-05 16:29:20|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641400170000|2022-01-05 16:29:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641400180000|2022-01-05 16:29:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|7
1641400190000|2022-01-05 16:29:50|29.39|29.09|29.39|29.09|29.39|29.09|29.38|29.08|3
1641400210000|2022-01-05 16:30:10|29.38|29.08|29.38|29.08|29.39|29.09|29.38|29.08|9
1641400220000|2022-01-05 16:30:20|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|12
1641400230000|2022-01-05 16:30:30|29.39|29.09|29.38|29.08|29.39|29.09|29.38|29.08|2
1641400270000|2022-01-05 16:31:10|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|8
1641400300000|2022-01-05 16:31:40|29.37|29.07|29.36|29.06|29.37|29.07|29.36|29.06|2
1641400310000|2022-01-05 16:31:50|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641400320000|2022-01-05 16:32:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641400340000|2022-01-05 16:32:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641400360000|2022-01-05 16:32:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641400380000|2022-01-05 16:33:00|29.37|29.07|29.37|29.07|29.37|29.07|29.36|29.06|3
1641400390000|2022-01-05 16:33:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641400400000|2022-01-05 16:33:20|29.37|29.07|29.38|29.08|29.39|29.09|29.37|29.07|4
1641400410000|2022-01-05 16:33:30|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1641400420000|2022-01-05 16:33:40|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641400430000|2022-01-05 16:33:50|29.37|29.07|29.37|29.07|29.38|29.08|29.37|29.07|7
1641400450000|2022-01-05 16:34:10|29.38|29.08|29.38|29.08|29.38|29.08|29.37|29.07|3
1641400460000|2022-01-05 16:34:20|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|5
1641400470000|2022-01-05 16:34:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641400480000|2022-01-05 16:34:40|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|5
1641400490000|2022-01-05 16:34:50|29.35|29.05|29.35|29.05|29.35|29.05|29.34|29.04|5
1641400550000|2022-01-05 16:35:50|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1641400560000|2022-01-05 16:36:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1641400570000|2022-01-05 16:36:10|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|2
1641400590000|2022-01-05 16:36:30|29.34|29.04|29.34|29.04|29.35|29.05|29.34|29.04|7
1641400600000|2022-01-05 16:36:40|29.33|29.03|29.34|29.04|29.34|29.04|29.33|29.03|4
1641400610000|2022-01-05 16:36:50|29.33|29.03|29.3|29|29.33|29.03|29.3|29|4
1641400620000|2022-01-05 16:37:00|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641400630000|2022-01-05 16:37:10|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641400640000|2022-01-05 16:37:20|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|9
1641400650000|2022-01-05 16:37:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1641400680000|2022-01-05 16:38:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641400690000|2022-01-05 16:38:10|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|2
1641400710000|2022-01-05 16:38:30|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641400730000|2022-01-05 16:38:50|29.3|29|29.3|29|29.31|29.01|29.3|29|9
1641400740000|2022-01-05 16:39:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|9
1641400750000|2022-01-05 16:39:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|2
1641400760000|2022-01-05 16:39:20|29.3|29|29.3|29|29.31|29.01|29.3|29|13
1641400770000|2022-01-05 16:39:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|10
1641400790000|2022-01-05 16:39:50|29.29|28.99|29.3|29|29.3|29|29.29|28.99|2
1641400800000|2022-01-05 16:40:00|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641400810000|2022-01-05 16:40:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641400830000|2022-01-05 16:40:30|29.3|29|29.3|29|29.3|29|29.3|29|1
1641400850000|2022-01-05 16:40:50|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|1
1641400870000|2022-01-05 16:41:10|29.28|28.98|29.28|28.98|29.29|28.99|29.28|28.98|3
1641400880000|2022-01-05 16:41:20|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|6
1641400890000|2022-01-05 16:41:30|29.27|28.97|29.24|28.94|29.27|28.97|29.24|28.94|6
1641400900000|2022-01-05 16:41:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|6
1641400930000|2022-01-05 16:42:10|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641400940000|2022-01-05 16:42:20|29.27|28.97|29.26|28.96|29.27|28.97|29.26|28.96|4
1641400950000|2022-01-05 16:42:30|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|6
1641400960000|2022-01-05 16:42:40|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641400970000|2022-01-05 16:42:50|29.24|28.94|29.24|28.94|29.25|28.95|29.23|28.93|11
1641400980000|2022-01-05 16:43:00|29.23|28.93|29.24|28.94|29.24|28.94|29.23|28.93|4
1641400990000|2022-01-05 16:43:10|29.23|28.93|29.24|28.94|29.25|28.95|29.23|28.93|6
1641401000000|2022-01-05 16:43:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641401010000|2022-01-05 16:43:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|8
1641401020000|2022-01-05 16:43:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|3
1641401030000|2022-01-05 16:43:50|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1641401040000|2022-01-05 16:44:00|29.24|28.94|29.24|28.94|29.24|28.94|29.23|28.93|5
1641401050000|2022-01-05 16:44:10|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|5
1641401060000|2022-01-05 16:44:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641401090000|2022-01-05 16:44:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641401100000|2022-01-05 16:45:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641401110000|2022-01-05 16:45:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641401120000|2022-01-05 16:45:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641401130000|2022-01-05 16:45:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641401140000|2022-01-05 16:45:40|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641401150000|2022-01-05 16:45:50|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641401170000|2022-01-05 16:46:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641401230000|2022-01-05 16:47:10|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641401240000|2022-01-05 16:47:20|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|3
1641401250000|2022-01-05 16:47:30|29.19|28.89|29.18|28.88|29.2|28.9|29.18|28.88|8
1641401260000|2022-01-05 16:47:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1641401270000|2022-01-05 16:47:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|12
1641401280000|2022-01-05 16:48:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|8
1641401290000|2022-01-05 16:48:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641401300000|2022-01-05 16:48:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641401310000|2022-01-05 16:48:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641401330000|2022-01-05 16:48:50|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641401340000|2022-01-05 16:49:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641401350000|2022-01-05 16:49:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641401360000|2022-01-05 16:49:20|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641401370000|2022-01-05 16:49:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|8
1641401380000|2022-01-05 16:49:40|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641401400000|2022-01-05 16:50:00|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|9
1641401460000|2022-01-05 16:51:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641401470000|2022-01-05 16:51:10|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|9
1641401480000|2022-01-05 16:51:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641401490000|2022-01-05 16:51:30|29.22|28.92|29.23|28.93|29.23|28.93|29.22|28.92|2
1641401500000|2022-01-05 16:51:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641401510000|2022-01-05 16:51:50|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1641401520000|2022-01-05 16:52:00|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|13
1641401530000|2022-01-05 16:52:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|4
1641401540000|2022-01-05 16:52:20|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641401570000|2022-01-05 16:52:50|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641401580000|2022-01-05 16:53:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641401630000|2022-01-05 16:53:50|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1641401640000|2022-01-05 16:54:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641401650000|2022-01-05 16:54:10|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|10
1641401660000|2022-01-05 16:54:20|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|10
1641401670000|2022-01-05 16:54:30|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|4
1641401680000|2022-01-05 16:54:40|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|11
1641401690000|2022-01-05 16:54:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641401700000|2022-01-05 16:55:00|29.2|28.9|29.2|28.9|29.2|28.9|29.19|28.89|5
1641401710000|2022-01-05 16:55:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|8
1641401720000|2022-01-05 16:55:20|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|10
1641401730000|2022-01-05 16:55:30|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641401740000|2022-01-05 16:55:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641401750000|2022-01-05 16:55:50|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|3
1641401770000|2022-01-05 16:56:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641401780000|2022-01-05 16:56:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641401790000|2022-01-05 16:56:30|29.17|28.87|29.16|28.86|29.17|28.87|29.15|28.85|4
1641401800000|2022-01-05 16:56:40|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641401810000|2022-01-05 16:56:50|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641401820000|2022-01-05 16:57:00|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|6
1641401830000|2022-01-05 16:57:10|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|5
1641401840000|2022-01-05 16:57:20|29.15|28.85|29.14|28.84|29.16|28.86|29.14|28.84|8
1641401850000|2022-01-05 16:57:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|10
1641401860000|2022-01-05 16:57:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641401870000|2022-01-05 16:57:50|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1641401940000|2022-01-05 16:59:00|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641401950000|2022-01-05 16:59:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641401960000|2022-01-05 16:59:20|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641402000000|2022-01-05 17:00:00|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|5
1641402010000|2022-01-05 17:00:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1641402020000|2022-01-05 17:00:20|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1641402030000|2022-01-05 17:00:30|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|4
1641402040000|2022-01-05 17:00:40|29.18|28.88|29.18|28.88|29.19|28.89|29.17|28.87|7
1641402050000|2022-01-05 17:00:50|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641402070000|2022-01-05 17:01:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641402080000|2022-01-05 17:01:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641402090000|2022-01-05 17:01:30|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|5
1641402110000|2022-01-05 17:01:50|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|4
1641402120000|2022-01-05 17:02:00|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|11
1641402130000|2022-01-05 17:02:10|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|5
1641402180000|2022-01-05 17:03:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|1
1641402190000|2022-01-05 17:03:10|29.26|28.96|29.26|28.96|29.26|28.96|29.25|28.95|5
1641402210000|2022-01-05 17:03:30|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641402240000|2022-01-05 17:04:00|29.24|28.94|29.22|28.92|29.24|28.94|29.21|28.91|7
1641402280000|2022-01-05 17:04:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641402290000|2022-01-05 17:04:50|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|7
1641402300000|2022-01-05 17:05:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641402310000|2022-01-05 17:05:10|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|2
1641402350000|2022-01-05 17:05:50|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641402360000|2022-01-05 17:06:00|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|9
1641402380000|2022-01-05 17:06:20|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|6
1641402390000|2022-01-05 17:06:30|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|9
1641402400000|2022-01-05 17:06:40|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|2
1641402410000|2022-01-05 17:06:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641402420000|2022-01-05 17:07:00|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|9
1641402430000|2022-01-05 17:07:10|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641402460000|2022-01-05 17:07:40|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|5
1641402470000|2022-01-05 17:07:50|29.25|28.95|29.26|28.96|29.26|28.96|29.25|28.95|2
1641402480000|2022-01-05 17:08:00|29.27|28.97|29.25|28.95|29.27|28.97|29.25|28.95|3
1641402490000|2022-01-05 17:08:10|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|4
1641402500000|2022-01-05 17:08:20|29.24|28.94|29.23|28.93|29.24|28.94|29.23|28.93|2
1641402510000|2022-01-05 17:08:30|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|7
1641402520000|2022-01-05 17:08:40|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|10
1641402530000|2022-01-05 17:08:50|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|5
1641402540000|2022-01-05 17:09:00|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1641402550000|2022-01-05 17:09:10|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641402570000|2022-01-05 17:09:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|2
1641402580000|2022-01-05 17:09:40|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|4
1641402590000|2022-01-05 17:09:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|10
1641402600000|2022-01-05 17:10:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|1
1641402610000|2022-01-05 17:10:10|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|14
1641402620000|2022-01-05 17:10:20|29.29|28.99|29.3|29|29.3|29|29.29|28.99|4
1641402640000|2022-01-05 17:10:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641402670000|2022-01-05 17:11:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1641402680000|2022-01-05 17:11:20|29.31|29.01|29.31|29.01|29.32|29.02|29.31|29.01|7
1641402690000|2022-01-05 17:11:30|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|9
1641402700000|2022-01-05 17:11:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1641402710000|2022-01-05 17:11:50|29.32|29.02|29.32|29.02|29.32|29.02|29.31|29.01|7
1641402720000|2022-01-05 17:12:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|3
1641402730000|2022-01-05 17:12:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|2
1641402740000|2022-01-05 17:12:20|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1641402750000|2022-01-05 17:12:30|29.29|28.99|29.29|28.99|29.3|29|29.29|28.99|3
1641402780000|2022-01-05 17:13:00|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|2
1641402800000|2022-01-05 17:13:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641402820000|2022-01-05 17:13:40|29.27|28.97|29.28|28.98|29.28|28.98|29.26|28.96|7
1641402830000|2022-01-05 17:13:50|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|4
1641402840000|2022-01-05 17:14:00|29.29|28.99|29.29|28.99|29.29|28.99|29.28|28.98|3
1641402850000|2022-01-05 17:14:10|29.3|29|29.29|28.99|29.3|29|29.29|28.99|4
1641402860000|2022-01-05 17:14:20|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1641402870000|2022-01-05 17:14:30|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|6
1641402890000|2022-01-05 17:14:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|3
1641402900000|2022-01-05 17:15:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|6
1641402960000|2022-01-05 17:16:00|29.26|28.96|29.25|28.95|29.27|28.97|29.25|28.95|4
1641402990000|2022-01-05 17:16:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|1
1641403000000|2022-01-05 17:16:40|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|5
1641403010000|2022-01-05 17:16:50|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|7
1641403020000|2022-01-05 17:17:00|29.23|28.93|29.23|28.93|29.24|28.94|29.22|28.92|5
1641403030000|2022-01-05 17:17:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641403040000|2022-01-05 17:17:20|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|3
1641403050000|2022-01-05 17:17:30|29.22|28.92|29.21|28.91|29.23|28.93|29.21|28.91|6
1641403060000|2022-01-05 17:17:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|6
1641403070000|2022-01-05 17:17:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641403090000|2022-01-05 17:18:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641403100000|2022-01-05 17:18:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1641403110000|2022-01-05 17:18:30|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641403130000|2022-01-05 17:18:50|29.21|28.91|29.2|28.9|29.22|28.92|29.2|28.9|6
1641403140000|2022-01-05 17:19:00|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|9
1641403150000|2022-01-05 17:19:10|29.2|28.9|29.2|28.9|29.21|28.91|29.2|28.9|5
1641403160000|2022-01-05 17:19:20|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|4
1641403180000|2022-01-05 17:19:40|29.19|28.89|29.18|28.88|29.2|28.9|29.18|28.88|4
1641403210000|2022-01-05 17:20:10|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1641403220000|2022-01-05 17:20:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|4
1641403230000|2022-01-05 17:20:30|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|10
1641403240000|2022-01-05 17:20:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641403250000|2022-01-05 17:20:50|29.17|28.87|29.16|28.86|29.17|28.87|29.15|28.85|12
1641403260000|2022-01-05 17:21:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641403280000|2022-01-05 17:21:20|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|8
1641403290000|2022-01-05 17:21:30|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|11
1641403300000|2022-01-05 17:21:40|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|7
1641403310000|2022-01-05 17:21:50|29.12|28.82|29.13|28.83|29.13|28.83|29.11|28.81|10
1641403320000|2022-01-05 17:22:00|29.12|28.82|29.14|28.84|29.14|28.84|29.12|28.82|9
1641403330000|2022-01-05 17:22:10|29.15|28.85|29.16|28.86|29.16|28.86|29.14|28.84|4
1641403350000|2022-01-05 17:22:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|5
1641403370000|2022-01-05 17:22:50|29.16|28.86|29.18|28.88|29.18|28.88|29.16|28.86|5
1641403380000|2022-01-05 17:23:00|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|3
1641403390000|2022-01-05 17:23:10|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|4
1641403400000|2022-01-05 17:23:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641403410000|2022-01-05 17:23:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|4
1641403420000|2022-01-05 17:23:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1641403450000|2022-01-05 17:24:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1641403460000|2022-01-05 17:24:20|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1641403470000|2022-01-05 17:24:30|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641403480000|2022-01-05 17:24:40|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641403490000|2022-01-05 17:24:50|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641403500000|2022-01-05 17:25:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1641403510000|2022-01-05 17:25:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1641403520000|2022-01-05 17:25:20|29.16|28.86|29.17|28.87|29.17|28.87|29.15|28.85|10
1641403540000|2022-01-05 17:25:40|29.16|28.86|29.19|28.89|29.19|28.89|29.16|28.86|12
1641403550000|2022-01-05 17:25:50|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|13
1641403560000|2022-01-05 17:26:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1641403570000|2022-01-05 17:26:10|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|5
1641403600000|2022-01-05 17:26:40|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|2
1641403610000|2022-01-05 17:26:50|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641403620000|2022-01-05 17:27:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641403630000|2022-01-05 17:27:10|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|3
1641403640000|2022-01-05 17:27:20|29.2|28.9|29.21|28.91|29.22|28.92|29.2|28.9|14
1641403650000|2022-01-05 17:27:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|8
1641403660000|2022-01-05 17:27:40|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|11
1641403720000|2022-01-05 17:28:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641403730000|2022-01-05 17:28:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1641403740000|2022-01-05 17:29:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1641403750000|2022-01-05 17:29:10|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|3
1641403760000|2022-01-05 17:29:20|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|4
1641403770000|2022-01-05 17:29:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641403780000|2022-01-05 17:29:40|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1641403800000|2022-01-05 17:30:00|29.18|28.88|29.18|28.88|29.19|28.89|29.18|28.88|3
1641403820000|2022-01-05 17:30:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641403830000|2022-01-05 17:30:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641403840000|2022-01-05 17:30:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641403850000|2022-01-05 17:30:50|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|6
1641403870000|2022-01-05 17:31:10|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1641403880000|2022-01-05 17:31:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1641403890000|2022-01-05 17:31:30|29.16|28.86|29.17|28.87|29.18|28.88|29.16|28.86|4
1641403900000|2022-01-05 17:31:40|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1641403910000|2022-01-05 17:31:50|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1641403920000|2022-01-05 17:32:00|29.22|28.92|29.22|28.92|29.22|28.92|29.21|28.91|3
1641403930000|2022-01-05 17:32:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|8
1641403950000|2022-01-05 17:32:30|29.21|28.91|29.2|28.9|29.22|28.92|29.2|28.9|4
1641403960000|2022-01-05 17:32:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1641403970000|2022-01-05 17:32:50|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641403980000|2022-01-05 17:33:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|8
1641404000000|2022-01-05 17:33:20|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1641404010000|2022-01-05 17:33:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|1
1641404020000|2022-01-05 17:33:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1641404040000|2022-01-05 17:34:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1641404050000|2022-01-05 17:34:10|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|2
1641404070000|2022-01-05 17:34:30|29.16|28.86|29.17|28.87|29.17|28.87|29.16|28.86|2
1641404080000|2022-01-05 17:34:40|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1641404090000|2022-01-05 17:34:50|29.15|28.85|29.13|28.83|29.15|28.85|29.13|28.83|3
1641404100000|2022-01-05 17:35:00|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|6
1641404160000|2022-01-05 17:36:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1641404170000|2022-01-05 17:36:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1641404180000|2022-01-05 17:36:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641404190000|2022-01-05 17:36:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641404200000|2022-01-05 17:36:40|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|4
1641404210000|2022-01-05 17:36:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1641404220000|2022-01-05 17:37:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1641404230000|2022-01-05 17:37:10|29.08|28.78|29.08|28.78|29.08|28.78|29.06|28.76|5
1641404240000|2022-01-05 17:37:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641404270000|2022-01-05 17:37:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1641404280000|2022-01-05 17:38:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1641404290000|2022-01-05 17:38:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1641404300000|2022-01-05 17:38:20|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|10
1641404310000|2022-01-05 17:38:30|29.08|28.78|29.07|28.77|29.08|28.78|29.06|28.76|8
1641404320000|2022-01-05 17:38:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641404330000|2022-01-05 17:38:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1641404350000|2022-01-05 17:39:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641404370000|2022-01-05 17:39:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|6
1641404380000|2022-01-05 17:39:40|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|6
1641404390000|2022-01-05 17:39:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1641404400000|2022-01-05 17:40:00|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|7
1641404410000|2022-01-05 17:40:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1641404420000|2022-01-05 17:40:20|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|5
1641404430000|2022-01-05 17:40:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641404440000|2022-01-05 17:40:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|5
1641404450000|2022-01-05 17:40:50|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|6
1641404460000|2022-01-05 17:41:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1641404470000|2022-01-05 17:41:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641404480000|2022-01-05 17:41:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1641404490000|2022-01-05 17:41:30|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641404500000|2022-01-05 17:41:40|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641404510000|2022-01-05 17:41:50|29.04|28.74|29.03|28.73|29.04|28.74|29.02|28.72|6
1641404520000|2022-01-05 17:42:00|29.04|28.74|29.04|28.74|29.05|28.75|29.03|28.73|5
1641404530000|2022-01-05 17:42:10|29.05|28.75|29.07|28.77|29.07|28.77|29.05|28.75|3
1641404540000|2022-01-05 17:42:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641404550000|2022-01-05 17:42:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1641404560000|2022-01-05 17:42:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641404570000|2022-01-05 17:42:50|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1641404600000|2022-01-05 17:43:20|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641404610000|2022-01-05 17:43:30|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641404620000|2022-01-05 17:43:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1641404630000|2022-01-05 17:43:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1641404650000|2022-01-05 17:44:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1641404660000|2022-01-05 17:44:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1641404670000|2022-01-05 17:44:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|9
1641404680000|2022-01-05 17:44:40|29.03|28.73|29.05|28.75|29.07|28.77|29.03|28.73|11
1641404690000|2022-01-05 17:44:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1641404700000|2022-01-05 17:45:00|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1641404710000|2022-01-05 17:45:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1641404720000|2022-01-05 17:45:20|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|6
1641404730000|2022-01-05 17:45:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|5
1641404740000|2022-01-05 17:45:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|7
1641404750000|2022-01-05 17:45:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1641404760000|2022-01-05 17:46:00|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|11
1641404780000|2022-01-05 17:46:20|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641404800000|2022-01-05 17:46:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1641404810000|2022-01-05 17:46:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1641404820000|2022-01-05 17:47:00|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1641404850000|2022-01-05 17:47:30|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|8
1641404860000|2022-01-05 17:47:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|10
1641404880000|2022-01-05 17:48:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1641404890000|2022-01-05 17:48:10|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1641404900000|2022-01-05 17:48:20|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1641404910000|2022-01-05 17:48:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1641404920000|2022-01-05 17:48:40|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|17
1641404930000|2022-01-05 17:48:50|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1641404950000|2022-01-05 17:49:10|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1641404960000|2022-01-05 17:49:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1641404970000|2022-01-05 17:49:30|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|7
1641404980000|2022-01-05 17:49:40|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1641405000000|2022-01-05 17:50:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1641405020000|2022-01-05 17:50:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1641405030000|2022-01-05 17:50:30|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1641405040000|2022-01-05 17:50:40|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1641405050000|2022-01-05 17:50:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1641405060000|2022-01-05 17:51:00|28.96|28.66|28.94|28.64|28.97|28.67|28.94|28.64|7
1641405070000|2022-01-05 17:51:10|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|9
1641405100000|2022-01-05 17:51:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641405110000|2022-01-05 17:51:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1641405120000|2022-01-05 17:52:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641405160000|2022-01-05 17:52:40|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1641405170000|2022-01-05 17:52:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641405180000|2022-01-05 17:53:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641405190000|2022-01-05 17:53:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1641405200000|2022-01-05 17:53:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641405210000|2022-01-05 17:53:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1641405220000|2022-01-05 17:53:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|6
1641405250000|2022-01-05 17:54:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1641405260000|2022-01-05 17:54:20|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|3
1641405270000|2022-01-05 17:54:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1641405280000|2022-01-05 17:54:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641405300000|2022-01-05 17:55:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|10
1641405320000|2022-01-05 17:55:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1641405330000|2022-01-05 17:55:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1641405340000|2022-01-05 17:55:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1641405350000|2022-01-05 17:55:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1641405360000|2022-01-05 17:56:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1641405370000|2022-01-05 17:56:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1641405380000|2022-01-05 17:56:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1641405390000|2022-01-05 17:56:30|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1641405400000|2022-01-05 17:56:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641405410000|2022-01-05 17:56:50|28.93|28.63|28.92|28.62|28.94|28.64|28.92|28.62|4
1641405420000|2022-01-05 17:57:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641405450000|2022-01-05 17:57:30|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|4
1641405460000|2022-01-05 17:57:40|28.91|28.61|28.89|28.59|28.91|28.61|28.88|28.58|7
1641405470000|2022-01-05 17:57:50|28.88|28.58|28.9|28.6|28.9|28.6|28.87|28.57|9
1641405480000|2022-01-05 17:58:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1641405490000|2022-01-05 17:58:10|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|9
1641405500000|2022-01-05 17:58:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641405510000|2022-01-05 17:58:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641405520000|2022-01-05 17:58:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|8
1641405540000|2022-01-05 17:59:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641405550000|2022-01-05 17:59:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641405560000|2022-01-05 17:59:20|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|3
1641405570000|2022-01-05 17:59:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1641405580000|2022-01-05 17:59:40|28.85|28.55|28.85|28.55|28.86|28.56|28.83|28.53|11
1641405590000|2022-01-05 17:59:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1641405600000|2022-01-05 18:00:00|28.85|28.55|28.82|28.52|28.85|28.55|28.82|28.52|12
1641405610000|2022-01-05 18:00:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1641405620000|2022-01-05 18:00:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1641405630000|2022-01-05 18:00:30|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|6
1641405640000|2022-01-05 18:00:40|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|6
1641405650000|2022-01-05 18:00:50|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|6
1641405660000|2022-01-05 18:01:00|28.84|28.54|28.86|28.56|28.87|28.57|28.84|28.54|5
1641405670000|2022-01-05 18:01:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|7
1641405690000|2022-01-05 18:01:30|28.88|28.58|28.87|28.57|28.88|28.58|28.86|28.56|6
1641405700000|2022-01-05 18:01:40|28.88|28.58|28.89|28.59|28.89|28.59|28.86|28.56|14
1641405710000|2022-01-05 18:01:50|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|6
1641405720000|2022-01-05 18:02:00|28.88|28.58|28.84|28.54|28.88|28.58|28.84|28.54|9
1641405730000|2022-01-05 18:02:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1641405740000|2022-01-05 18:02:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|5
1641405750000|2022-01-05 18:02:30|28.82|28.52|28.81|28.51|28.82|28.52|28.79|28.49|10
1641405760000|2022-01-05 18:02:40|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|13
1641405770000|2022-01-05 18:02:50|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|9
1641405780000|2022-01-05 18:03:00|28.82|28.52|28.78|28.48|28.82|28.52|28.78|28.48|5
1641405790000|2022-01-05 18:03:10|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|13
1641405800000|2022-01-05 18:03:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1641405810000|2022-01-05 18:03:30|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1641405820000|2022-01-05 18:03:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1641405830000|2022-01-05 18:03:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641405840000|2022-01-05 18:04:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641405850000|2022-01-05 18:04:10|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1641405860000|2022-01-05 18:04:20|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|4
1641405870000|2022-01-05 18:04:30|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|7
1641405880000|2022-01-05 18:04:40|28.73|28.43|28.74|28.44|28.75|28.45|28.73|28.43|8
1641405890000|2022-01-05 18:04:50|28.73|28.43|28.74|28.44|28.75|28.45|28.73|28.43|14
1641405900000|2022-01-05 18:05:00|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1641405910000|2022-01-05 18:05:10|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|4
1641405920000|2022-01-05 18:05:20|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|7
1641405930000|2022-01-05 18:05:30|28.77|28.47|28.75|28.45|28.77|28.47|28.74|28.44|5
1641405940000|2022-01-05 18:05:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1641405950000|2022-01-05 18:05:50|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|11
1641405960000|2022-01-05 18:06:00|28.74|28.44|28.74|28.44|28.75|28.45|28.73|28.43|13
1641405970000|2022-01-05 18:06:10|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|3
1641405980000|2022-01-05 18:06:20|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|5
1641405990000|2022-01-05 18:06:30|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|5
1641406000000|2022-01-05 18:06:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|8
1641406010000|2022-01-05 18:06:50|28.74|28.44|28.75|28.45|28.76|28.46|28.73|28.43|10
1641406020000|2022-01-05 18:07:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|8
1641406030000|2022-01-05 18:07:10|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|13
1641406040000|2022-01-05 18:07:20|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|7
1641406060000|2022-01-05 18:07:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1641406070000|2022-01-05 18:07:50|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|8
1641406080000|2022-01-05 18:08:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641406090000|2022-01-05 18:08:10|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|7
1641406100000|2022-01-05 18:08:20|28.74|28.44|28.75|28.45|28.75|28.45|28.73|28.43|4
1641406110000|2022-01-05 18:08:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|6
1641406120000|2022-01-05 18:08:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641406130000|2022-01-05 18:08:50|28.75|28.45|28.76|28.46|28.77|28.47|28.74|28.44|10
1641406140000|2022-01-05 18:09:00|28.75|28.45|28.76|28.46|28.77|28.47|28.75|28.45|10
1641406150000|2022-01-05 18:09:10|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|5
1641406160000|2022-01-05 18:09:20|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|8
1641406170000|2022-01-05 18:09:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|14
1641406180000|2022-01-05 18:09:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|6
1641406190000|2022-01-05 18:09:50|28.72|28.42|28.71|28.41|28.73|28.43|28.71|28.41|8
1641406200000|2022-01-05 18:10:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641406210000|2022-01-05 18:10:10|28.7|28.4|28.72|28.42|28.73|28.43|28.7|28.4|7
1641406220000|2022-01-05 18:10:20|28.73|28.43|28.74|28.44|28.74|28.44|28.72|28.42|10
1641406230000|2022-01-05 18:10:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641406240000|2022-01-05 18:10:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641406250000|2022-01-05 18:10:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1641406260000|2022-01-05 18:11:00|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|7
1641406270000|2022-01-05 18:11:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641406280000|2022-01-05 18:11:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641406290000|2022-01-05 18:11:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641406300000|2022-01-05 18:11:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641406310000|2022-01-05 18:11:50|28.68|28.38|28.67|28.37|28.68|28.38|28.66|28.36|6
1641406320000|2022-01-05 18:12:00|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1641406330000|2022-01-05 18:12:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641406340000|2022-01-05 18:12:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|8
1641406350000|2022-01-05 18:12:30|28.64|28.34|28.65|28.35|28.66|28.36|28.64|28.34|8
1641406360000|2022-01-05 18:12:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641406370000|2022-01-05 18:12:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1641406380000|2022-01-05 18:13:00|28.66|28.36|28.69|28.39|28.69|28.39|28.66|28.36|4
1641406390000|2022-01-05 18:13:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641406400000|2022-01-05 18:13:20|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|4
1641406410000|2022-01-05 18:13:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641406420000|2022-01-05 18:13:40|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|3
1641406430000|2022-01-05 18:13:50|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|8
1641406440000|2022-01-05 18:14:00|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|5
1641406450000|2022-01-05 18:14:10|28.68|28.38|28.68|28.38|28.7|28.4|28.68|28.38|7
1641406460000|2022-01-05 18:14:20|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1641406470000|2022-01-05 18:14:30|28.7|28.4|28.73|28.43|28.74|28.44|28.69|28.39|8
1641406480000|2022-01-05 18:14:40|28.74|28.44|28.76|28.46|28.78|28.48|28.74|28.44|7
1641406490000|2022-01-05 18:14:50|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|6
1641406500000|2022-01-05 18:15:00|28.77|28.47|28.78|28.48|28.78|28.48|28.76|28.46|4
1641406510000|2022-01-05 18:15:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|8
1641406520000|2022-01-05 18:15:20|28.77|28.47|28.76|28.46|28.78|28.48|28.75|28.45|12
1641406530000|2022-01-05 18:15:30|28.77|28.47|28.77|28.47|28.77|28.47|28.75|28.45|4
1641406540000|2022-01-05 18:15:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|15
1641406550000|2022-01-05 18:15:50|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|14
1641406560000|2022-01-05 18:16:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641406570000|2022-01-05 18:16:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1641406580000|2022-01-05 18:16:20|28.76|28.46|28.75|28.45|28.77|28.47|28.74|28.44|6
1641406590000|2022-01-05 18:16:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|10
1641406600000|2022-01-05 18:16:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|5
1641406610000|2022-01-05 18:16:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1641406620000|2022-01-05 18:17:00|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|6
1641406630000|2022-01-05 18:17:10|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|6
1641406640000|2022-01-05 18:17:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|12
1641406650000|2022-01-05 18:17:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|9
1641406660000|2022-01-05 18:17:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|8
1641406670000|2022-01-05 18:17:50|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|14
1641406680000|2022-01-05 18:18:00|28.75|28.45|28.72|28.42|28.75|28.45|28.72|28.42|10
1641406690000|2022-01-05 18:18:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1641406700000|2022-01-05 18:18:20|28.7|28.4|28.69|28.39|28.71|28.41|28.68|28.38|10
1641406710000|2022-01-05 18:18:30|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|13
1641406720000|2022-01-05 18:18:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1641406730000|2022-01-05 18:18:50|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1641406740000|2022-01-05 18:19:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641406750000|2022-01-05 18:19:10|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|6
1641406760000|2022-01-05 18:19:20|28.7|28.4|28.71|28.41|28.71|28.41|28.69|28.39|6
1641406770000|2022-01-05 18:19:30|28.7|28.4|28.65|28.35|28.71|28.41|28.65|28.35|13
1641406780000|2022-01-05 18:19:40|28.64|28.34|28.61|28.31|28.64|28.34|28.6|28.3|7
1641406790000|2022-01-05 18:19:50|28.62|28.32|28.66|28.36|28.66|28.36|28.62|28.32|9
1641406800000|2022-01-05 18:20:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1641406810000|2022-01-05 18:20:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1641406820000|2022-01-05 18:20:20|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1641406830000|2022-01-05 18:20:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641406840000|2022-01-05 18:20:40|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|8
1641406850000|2022-01-05 18:20:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|7
1641406860000|2022-01-05 18:21:00|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|6
1641406870000|2022-01-05 18:21:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1641406880000|2022-01-05 18:21:20|28.67|28.37|28.7|28.4|28.7|28.4|28.66|28.36|7
1641406890000|2022-01-05 18:21:30|28.71|28.41|28.77|28.47|28.78|28.48|28.71|28.41|12
1641406900000|2022-01-05 18:21:40|28.78|28.48|28.81|28.51|28.82|28.52|28.78|28.48|12
1641406910000|2022-01-05 18:21:50|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|6
1641406920000|2022-01-05 18:22:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1641406930000|2022-01-05 18:22:10|28.82|28.52|28.82|28.52|28.82|28.52|28.8|28.5|7
1641406940000|2022-01-05 18:22:20|28.8|28.5|28.81|28.51|28.83|28.53|28.8|28.5|10
1641406950000|2022-01-05 18:22:30|28.8|28.5|28.79|28.49|28.81|28.51|28.78|28.48|5
1641406970000|2022-01-05 18:22:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1641406980000|2022-01-05 18:23:00|28.79|28.49|28.76|28.46|28.79|28.49|28.76|28.46|5
1641407000000|2022-01-05 18:23:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641407010000|2022-01-05 18:23:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1641407020000|2022-01-05 18:23:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1641407030000|2022-01-05 18:23:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1641407040000|2022-01-05 18:24:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1641407050000|2022-01-05 18:24:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|6
1641407060000|2022-01-05 18:24:20|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|3
1641407070000|2022-01-05 18:24:30|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|7
1641407080000|2022-01-05 18:24:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|10
1641407090000|2022-01-05 18:24:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|12
1641407100000|2022-01-05 18:25:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|10
1641407110000|2022-01-05 18:25:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1641407120000|2022-01-05 18:25:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1641407130000|2022-01-05 18:25:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1641407140000|2022-01-05 18:25:40|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1641407150000|2022-01-05 18:25:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641407160000|2022-01-05 18:26:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1641407170000|2022-01-05 18:26:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1641407180000|2022-01-05 18:26:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1641407190000|2022-01-05 18:26:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641407200000|2022-01-05 18:26:40|28.88|28.58|28.87|28.57|28.88|28.58|28.85|28.55|9
1641407210000|2022-01-05 18:26:50|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|6
1641407230000|2022-01-05 18:27:10|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1641407240000|2022-01-05 18:27:20|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|8
1641407250000|2022-01-05 18:27:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|7
1641407270000|2022-01-05 18:27:50|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|11
1641407280000|2022-01-05 18:28:00|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|5
1641407290000|2022-01-05 18:28:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1641407300000|2022-01-05 18:28:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641407310000|2022-01-05 18:28:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1641407330000|2022-01-05 18:28:50|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|5
1641407340000|2022-01-05 18:29:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1641407350000|2022-01-05 18:29:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|9
1641407360000|2022-01-05 18:29:20|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|6
1641407370000|2022-01-05 18:29:30|28.88|28.58|28.89|28.59|28.89|28.59|28.87|28.57|6
1641407380000|2022-01-05 18:29:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1641407390000|2022-01-05 18:29:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|10
1641407400000|2022-01-05 18:30:00|28.88|28.58|28.86|28.56|28.89|28.59|28.85|28.55|11
1641407410000|2022-01-05 18:30:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1641407420000|2022-01-05 18:30:20|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1641407430000|2022-01-05 18:30:30|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|7
1641407440000|2022-01-05 18:30:40|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|5
1641407450000|2022-01-05 18:30:50|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|8
1641407460000|2022-01-05 18:31:00|28.89|28.59|28.91|28.61|28.92|28.62|28.89|28.59|11
1641407470000|2022-01-05 18:31:10|28.92|28.62|29|28.7|29|28.7|28.91|28.61|13
1641407480000|2022-01-05 18:31:20|28.99|28.69|29.01|28.71|29.02|28.72|28.99|28.69|18
1641407490000|2022-01-05 18:31:30|28.99|28.69|28.92|28.62|28.99|28.69|28.91|28.61|23
1641407500000|2022-01-05 18:31:40|28.93|28.63|28.94|28.64|28.95|28.65|28.92|28.62|10
1641407510000|2022-01-05 18:31:50|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|7
1641407520000|2022-01-05 18:32:00|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|12
1641407530000|2022-01-05 18:32:10|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1641407540000|2022-01-05 18:32:20|28.95|28.65|28.95|28.65|28.95|28.65|28.93|28.63|7
1641407550000|2022-01-05 18:32:30|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|15
1641407560000|2022-01-05 18:32:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|11
1641407570000|2022-01-05 18:32:50|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|7
1641407580000|2022-01-05 18:33:00|28.97|28.67|28.93|28.63|28.97|28.67|28.93|28.63|10
1641407590000|2022-01-05 18:33:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1641407600000|2022-01-05 18:33:20|28.91|28.61|28.92|28.62|28.93|28.63|28.91|28.61|6
1641407610000|2022-01-05 18:33:30|28.93|28.63|28.93|28.63|28.94|28.64|28.92|28.62|4
1641407620000|2022-01-05 18:33:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|8
1641407630000|2022-01-05 18:33:50|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|9
1641407640000|2022-01-05 18:34:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1641407650000|2022-01-05 18:34:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|10
1641407660000|2022-01-05 18:34:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1641407670000|2022-01-05 18:34:30|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1641407680000|2022-01-05 18:34:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1641407690000|2022-01-05 18:34:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1641407700000|2022-01-05 18:35:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1641407710000|2022-01-05 18:35:10|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|6
1641407720000|2022-01-05 18:35:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|7
1641407730000|2022-01-05 18:35:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641407740000|2022-01-05 18:35:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1641407750000|2022-01-05 18:35:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1641407770000|2022-01-05 18:36:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641407780000|2022-01-05 18:36:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641407800000|2022-01-05 18:36:40|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|4
1641407810000|2022-01-05 18:36:50|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|6
1641407820000|2022-01-05 18:37:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|8
1641407830000|2022-01-05 18:37:10|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|10
1641407840000|2022-01-05 18:37:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1641407850000|2022-01-05 18:37:30|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|9
1641407860000|2022-01-05 18:37:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641407870000|2022-01-05 18:37:50|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|3
1641407880000|2022-01-05 18:38:00|28.92|28.62|28.9|28.6|28.93|28.63|28.9|28.6|7
1641407890000|2022-01-05 18:38:10|28.89|28.59|28.86|28.56|28.9|28.6|28.85|28.55|10
1641407900000|2022-01-05 18:38:20|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|10
1641407910000|2022-01-05 18:38:30|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|6
1641407920000|2022-01-05 18:38:40|28.85|28.55|28.87|28.57|28.88|28.58|28.84|28.54|11
1641407930000|2022-01-05 18:38:50|28.88|28.58|28.89|28.59|28.89|28.59|28.87|28.57|4
1641407940000|2022-01-05 18:39:00|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|5
1641407950000|2022-01-05 18:39:10|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|11
1641407960000|2022-01-05 18:39:20|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|8
1641407970000|2022-01-05 18:39:30|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|10
1641407980000|2022-01-05 18:39:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|6
1641407990000|2022-01-05 18:39:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|9
1641408000000|2022-01-05 18:40:00|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|8
1641408010000|2022-01-05 18:40:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1641408020000|2022-01-05 18:40:20|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|4
1641408030000|2022-01-05 18:40:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1641408040000|2022-01-05 18:40:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1641408060000|2022-01-05 18:41:00|28.9|28.6|28.88|28.58|28.91|28.61|28.88|28.58|9
1641408080000|2022-01-05 18:41:20|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1641408090000|2022-01-05 18:41:30|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641408100000|2022-01-05 18:41:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641408110000|2022-01-05 18:41:50|28.86|28.56|28.86|28.56|28.87|28.57|28.85|28.55|10
1641408120000|2022-01-05 18:42:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|11
1641408130000|2022-01-05 18:42:10|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1641408140000|2022-01-05 18:42:20|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|10
1641408150000|2022-01-05 18:42:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|5
1641408160000|2022-01-05 18:42:40|28.86|28.56|28.85|28.55|28.86|28.56|28.84|28.54|4
1641408170000|2022-01-05 18:42:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1641408190000|2022-01-05 18:43:10|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1641408200000|2022-01-05 18:43:20|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1641408210000|2022-01-05 18:43:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1641408220000|2022-01-05 18:43:40|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|5
1641408230000|2022-01-05 18:43:50|28.89|28.59|28.89|28.59|28.9|28.6|28.88|28.58|7
1641408250000|2022-01-05 18:44:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641408260000|2022-01-05 18:44:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1641408270000|2022-01-05 18:44:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641408280000|2022-01-05 18:44:40|28.89|28.59|28.92|28.62|28.94|28.64|28.89|28.59|9
1641408290000|2022-01-05 18:44:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1641408300000|2022-01-05 18:45:00|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|10
1641408310000|2022-01-05 18:45:10|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|8
1641408320000|2022-01-05 18:45:20|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|11
1641408330000|2022-01-05 18:45:30|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|4
1641408340000|2022-01-05 18:45:40|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1641408360000|2022-01-05 18:46:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|6
1641408380000|2022-01-05 18:46:20|28.94|28.64|28.95|28.65|28.95|28.65|28.93|28.63|8
1641408390000|2022-01-05 18:46:30|28.94|28.64|28.94|28.64|28.95|28.65|28.92|28.62|8
1641408410000|2022-01-05 18:46:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1641408420000|2022-01-05 18:47:00|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1641408440000|2022-01-05 18:47:20|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|4
1641408450000|2022-01-05 18:47:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1641408460000|2022-01-05 18:47:40|28.97|28.67|28.96|28.66|28.97|28.67|28.95|28.65|12
1641408490000|2022-01-05 18:48:10|28.97|28.67|28.92|28.62|28.97|28.67|28.92|28.62|12
1641408500000|2022-01-05 18:48:20|28.93|28.63|28.95|28.65|28.95|28.65|28.92|28.62|7
1641408510000|2022-01-05 18:48:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|9
1641408520000|2022-01-05 18:48:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641408530000|2022-01-05 18:48:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1641408550000|2022-01-05 18:49:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1641408560000|2022-01-05 18:49:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641408570000|2022-01-05 18:49:30|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1641408580000|2022-01-05 18:49:40|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1641408600000|2022-01-05 18:50:00|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|5
1641408610000|2022-01-05 18:50:10|28.98|28.68|28.98|28.68|28.99|28.69|28.97|28.67|5
1641408620000|2022-01-05 18:50:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641408630000|2022-01-05 18:50:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1641408670000|2022-01-05 18:51:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641408690000|2022-01-05 18:51:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1641408700000|2022-01-05 18:51:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641408710000|2022-01-05 18:51:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641408720000|2022-01-05 18:52:00|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641408730000|2022-01-05 18:52:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641408740000|2022-01-05 18:52:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1641408790000|2022-01-05 18:53:10|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|3
1641408820000|2022-01-05 18:53:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641408850000|2022-01-05 18:54:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|7
1641408860000|2022-01-05 18:54:20|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641408870000|2022-01-05 18:54:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|8
1641408890000|2022-01-05 18:54:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1641408930000|2022-01-05 18:55:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|8
1641408980000|2022-01-05 18:56:20|28.97|28.67|28.98|28.68|28.99|28.69|28.97|28.67|8
1641408990000|2022-01-05 18:56:30|28.99|28.69|29|28.7|29|28.7|28.98|28.68|5
1641409010000|2022-01-05 18:56:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641409020000|2022-01-05 18:57:00|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1641409060000|2022-01-05 18:57:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1641409110000|2022-01-05 18:58:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1641409120000|2022-01-05 18:58:40|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1641409130000|2022-01-05 18:58:50|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1641409150000|2022-01-05 18:59:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1641409160000|2022-01-05 18:59:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|8
1641409170000|2022-01-05 18:59:30|28.98|28.68|28.96|28.66|28.99|28.69|28.96|28.66|9
1641409190000|2022-01-05 18:59:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1641409200000|2022-01-05 19:00:00|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1641409220000|2022-01-05 19:00:20|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641409240000|2022-01-05 19:00:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1641409250000|2022-01-05 19:00:50|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1641409280000|2022-01-05 19:01:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641409290000|2022-01-05 19:01:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|8
1641409300000|2022-01-05 19:01:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641409310000|2022-01-05 19:01:50|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|5
1641409320000|2022-01-05 19:02:00|28.9|28.6|28.94|28.64|28.94|28.64|28.9|28.6|5
1641409330000|2022-01-05 19:02:10|28.95|28.65|28.99|28.69|28.99|28.69|28.94|28.64|16
1641409340000|2022-01-05 19:02:20|29|28.7|29.02|28.72|29.02|28.72|28.99|28.69|7
1641409350000|2022-01-05 19:02:30|29.03|28.73|28.98|28.68|29.03|28.73|28.98|28.68|8
1641409360000|2022-01-05 19:02:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1641409370000|2022-01-05 19:02:50|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|9
1641409380000|2022-01-05 19:03:00|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|4
1641409390000|2022-01-05 19:03:10|28.95|28.65|28.96|28.66|28.97|28.67|28.94|28.64|10
1641409400000|2022-01-05 19:03:20|28.97|28.67|28.93|28.63|28.97|28.67|28.93|28.63|11
1641409410000|2022-01-05 19:03:30|28.92|28.62|28.91|28.61|28.92|28.62|28.88|28.58|14
1641409420000|2022-01-05 19:03:40|28.92|28.62|28.96|28.66|28.96|28.66|28.91|28.61|12
1641409430000|2022-01-05 19:03:50|28.95|28.65|28.92|28.62|28.96|28.66|28.92|28.62|10
1641409440000|2022-01-05 19:04:00|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|5
1641409450000|2022-01-05 19:04:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1641409460000|2022-01-05 19:04:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1641409470000|2022-01-05 19:04:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1641409490000|2022-01-05 19:04:50|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|5
1641409500000|2022-01-05 19:05:00|28.92|28.62|28.88|28.58|28.92|28.62|28.87|28.57|7
1641409510000|2022-01-05 19:05:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1641409520000|2022-01-05 19:05:20|28.86|28.56|28.86|28.56|28.87|28.57|28.85|28.55|17
1641409530000|2022-01-05 19:05:30|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|11
1641409540000|2022-01-05 19:05:40|28.86|28.56|28.87|28.57|28.87|28.57|28.85|28.55|14
1641409550000|2022-01-05 19:05:50|28.86|28.56|28.88|28.58|28.88|28.58|28.85|28.55|11
1641409560000|2022-01-05 19:06:00|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|4
1641409570000|2022-01-05 19:06:10|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|13
1641409580000|2022-01-05 19:06:20|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|11
1641409590000|2022-01-05 19:06:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1641409600000|2022-01-05 19:06:40|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|8
1641409610000|2022-01-05 19:06:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1641409620000|2022-01-05 19:07:00|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|11
1641409630000|2022-01-05 19:07:10|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1641409640000|2022-01-05 19:07:20|28.85|28.55|28.84|28.54|28.85|28.55|28.83|28.53|4
1641409660000|2022-01-05 19:07:40|28.85|28.55|28.85|28.55|28.86|28.56|28.84|28.54|5
1641409670000|2022-01-05 19:07:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1641409680000|2022-01-05 19:08:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|5
1641409690000|2022-01-05 19:08:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1641409700000|2022-01-05 19:08:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|8
1641409710000|2022-01-05 19:08:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1641409720000|2022-01-05 19:08:40|28.85|28.55|28.85|28.55|28.87|28.57|28.85|28.55|7
1641409730000|2022-01-05 19:08:50|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|8
1641409740000|2022-01-05 19:09:00|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1641409750000|2022-01-05 19:09:10|28.87|28.57|28.86|28.56|28.88|28.58|28.86|28.56|4
1641409760000|2022-01-05 19:09:20|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1641409770000|2022-01-05 19:09:30|28.87|28.57|28.88|28.58|28.89|28.59|28.86|28.56|11
1641409780000|2022-01-05 19:09:40|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1641409790000|2022-01-05 19:09:50|28.88|28.58|28.87|28.57|28.88|28.58|28.86|28.56|6
1641409800000|2022-01-05 19:10:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|10
1641409810000|2022-01-05 19:10:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1641409820000|2022-01-05 19:10:20|28.86|28.56|28.84|28.54|28.87|28.57|28.84|28.54|13
1641409830000|2022-01-05 19:10:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1641409840000|2022-01-05 19:10:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1641409850000|2022-01-05 19:10:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1641409860000|2022-01-05 19:11:00|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|3
1641409870000|2022-01-05 19:11:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|6
1641409880000|2022-01-05 19:11:20|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|5
1641409890000|2022-01-05 19:11:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1641409900000|2022-01-05 19:11:40|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|5
1641409920000|2022-01-05 19:12:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1641409930000|2022-01-05 19:12:10|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|3
1641409940000|2022-01-05 19:12:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1641409950000|2022-01-05 19:12:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1641409960000|2022-01-05 19:12:40|28.78|28.48|28.77|28.47|28.78|28.48|28.76|28.46|4
1641409970000|2022-01-05 19:12:50|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|9
1641409980000|2022-01-05 19:13:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1641409990000|2022-01-05 19:13:10|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1641410000000|2022-01-05 19:13:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1641410010000|2022-01-05 19:13:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|15
1641410020000|2022-01-05 19:13:40|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|6
1641410030000|2022-01-05 19:13:50|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1641410050000|2022-01-05 19:14:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|7
1641410060000|2022-01-05 19:14:20|28.72|28.42|28.73|28.43|28.74|28.44|28.72|28.42|10
1641410070000|2022-01-05 19:14:30|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|9
1641410080000|2022-01-05 19:14:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1641410090000|2022-01-05 19:14:50|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1641410100000|2022-01-05 19:15:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1641410110000|2022-01-05 19:15:10|28.68|28.38|28.68|28.38|28.68|28.38|28.66|28.36|6
1641410120000|2022-01-05 19:15:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641410130000|2022-01-05 19:15:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1641410140000|2022-01-05 19:15:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1641410150000|2022-01-05 19:15:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641410160000|2022-01-05 19:16:00|28.68|28.38|28.71|28.41|28.71|28.41|28.68|28.38|5
1641410170000|2022-01-05 19:16:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1641410180000|2022-01-05 19:16:20|28.69|28.39|28.71|28.41|28.72|28.42|28.69|28.39|9
1641410190000|2022-01-05 19:16:30|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|7
1641410200000|2022-01-05 19:16:40|28.68|28.38|28.69|28.39|28.69|28.39|28.67|28.37|6
1641410210000|2022-01-05 19:16:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1641410220000|2022-01-05 19:17:00|28.68|28.38|28.68|28.38|28.69|28.39|28.67|28.37|5
1641410230000|2022-01-05 19:17:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1641410240000|2022-01-05 19:17:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1641410250000|2022-01-05 19:17:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1641410260000|2022-01-05 19:17:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|9
1641410270000|2022-01-05 19:17:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1641410280000|2022-01-05 19:18:00|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|5
1641410290000|2022-01-05 19:18:10|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1641410300000|2022-01-05 19:18:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|10
1641410310000|2022-01-05 19:18:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1641410320000|2022-01-05 19:18:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|5
1641410330000|2022-01-05 19:18:50|28.68|28.38|28.66|28.36|28.69|28.39|28.66|28.36|5
1641410340000|2022-01-05 19:19:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641410350000|2022-01-05 19:19:10|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|12
1641410360000|2022-01-05 19:19:20|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|9
1641410370000|2022-01-05 19:19:30|28.64|28.34|28.65|28.35|28.66|28.36|28.64|28.34|4
1641410380000|2022-01-05 19:19:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1641410390000|2022-01-05 19:19:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1641410400000|2022-01-05 19:20:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|11
1641410420000|2022-01-05 19:20:20|28.65|28.35|28.64|28.34|28.65|28.35|28.63|28.33|8
1641410430000|2022-01-05 19:20:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1641410440000|2022-01-05 19:20:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641410450000|2022-01-05 19:20:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1641410460000|2022-01-05 19:21:00|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|5
1641410470000|2022-01-05 19:21:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1641410490000|2022-01-05 19:21:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1641410500000|2022-01-05 19:21:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1641410510000|2022-01-05 19:21:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1641410520000|2022-01-05 19:22:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1641410530000|2022-01-05 19:22:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1641410540000|2022-01-05 19:22:20|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1641410550000|2022-01-05 19:22:30|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|9
1641410560000|2022-01-05 19:22:40|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|9
1641410570000|2022-01-05 19:22:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|10
1641410580000|2022-01-05 19:23:00|28.65|28.35|28.68|28.38|28.69|28.39|28.65|28.35|12
1641410590000|2022-01-05 19:23:10|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|7
1641410600000|2022-01-05 19:23:20|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|11
1641410610000|2022-01-05 19:23:30|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|6
1641410620000|2022-01-05 19:23:40|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|7
1641410630000|2022-01-05 19:23:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1641410640000|2022-01-05 19:24:00|28.73|28.43|28.78|28.48|28.78|28.48|28.72|28.42|12
1641410650000|2022-01-05 19:24:10|28.79|28.49|28.77|28.47|28.8|28.5|28.76|28.46|15
1641410660000|2022-01-05 19:24:20|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|3
1641410670000|2022-01-05 19:24:30|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1641410680000|2022-01-05 19:24:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1641410690000|2022-01-05 19:24:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1641410700000|2022-01-05 19:25:00|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|13
1641410710000|2022-01-05 19:25:10|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|9
1641410720000|2022-01-05 19:25:20|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1641410730000|2022-01-05 19:25:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|8
1641410740000|2022-01-05 19:25:40|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|17
1641410750000|2022-01-05 19:25:50|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1641410760000|2022-01-05 19:26:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1641410770000|2022-01-05 19:26:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|10
1641410780000|2022-01-05 19:26:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|10
1641410790000|2022-01-05 19:26:30|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1641410800000|2022-01-05 19:26:40|28.73|28.43|28.74|28.44|28.75|28.45|28.73|28.43|8
1641410810000|2022-01-05 19:26:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1641410820000|2022-01-05 19:27:00|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|5
1641410830000|2022-01-05 19:27:10|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|7
1641410840000|2022-01-05 19:27:20|28.76|28.46|28.77|28.47|28.77|28.47|28.75|28.45|6
1641410850000|2022-01-05 19:27:30|28.76|28.46|28.82|28.52|28.82|28.52|28.76|28.46|13
1641410860000|2022-01-05 19:27:40|28.83|28.53|28.81|28.51|28.84|28.54|28.81|28.51|9
1641410870000|2022-01-05 19:27:50|28.82|28.52|28.82|28.52|28.84|28.54|28.81|28.51|13
1641410880000|2022-01-05 19:28:00|28.83|28.53|28.82|28.52|28.83|28.53|28.81|28.51|16
1641410890000|2022-01-05 19:28:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1641410900000|2022-01-05 19:28:20|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|6
1641410910000|2022-01-05 19:28:30|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|9
1641410920000|2022-01-05 19:28:40|28.82|28.52|28.8|28.5|28.82|28.52|28.79|28.49|11
1641410930000|2022-01-05 19:28:50|28.79|28.49|28.77|28.47|28.8|28.5|28.77|28.47|6
1641410940000|2022-01-05 19:29:00|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|8
1641410950000|2022-01-05 19:29:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|6
1641410960000|2022-01-05 19:29:20|28.7|28.4|28.65|28.35|28.7|28.4|28.65|28.35|13
1641410970000|2022-01-05 19:29:30|28.66|28.36|28.7|28.4|28.74|28.44|28.66|28.36|18
1641410980000|2022-01-05 19:29:40|28.69|28.39|28.67|28.37|28.7|28.4|28.67|28.37|17
1641410990000|2022-01-05 19:29:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|8
1641411000000|2022-01-05 19:30:00|28.66|28.36|28.66|28.36|28.67|28.37|28.63|28.33|15
1641411010000|2022-01-05 19:30:10|28.65|28.35|28.66|28.36|28.67|28.37|28.65|28.35|6
1641411020000|2022-01-05 19:30:20|28.65|28.35|28.63|28.33|28.66|28.36|28.62|28.32|15
1641411030000|2022-01-05 19:30:30|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|8
1641411040000|2022-01-05 19:30:40|28.64|28.34|28.67|28.37|28.67|28.37|28.63|28.33|6
1641411050000|2022-01-05 19:30:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1641411060000|2022-01-05 19:31:00|28.66|28.36|28.65|28.35|28.67|28.37|28.65|28.35|6
1641411070000|2022-01-05 19:31:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|9
1641411080000|2022-01-05 19:31:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1641411090000|2022-01-05 19:31:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641411100000|2022-01-05 19:31:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1641411110000|2022-01-05 19:31:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1641411120000|2022-01-05 19:32:00|28.65|28.35|28.63|28.33|28.65|28.35|28.62|28.32|4
1641411130000|2022-01-05 19:32:10|28.62|28.32|28.62|28.32|28.64|28.34|28.62|28.32|8
1641411150000|2022-01-05 19:32:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1641411160000|2022-01-05 19:32:40|28.61|28.31|28.6|28.3|28.61|28.31|28.59|28.29|6
1641411170000|2022-01-05 19:32:50|28.59|28.29|28.57|28.27|28.6|28.3|28.57|28.27|10
1641411180000|2022-01-05 19:33:00|28.58|28.28|28.54|28.24|28.58|28.28|28.54|28.24|6
1641411190000|2022-01-05 19:33:10|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|16
1641411200000|2022-01-05 19:33:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1641411210000|2022-01-05 19:33:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|10
1641411220000|2022-01-05 19:33:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1641411230000|2022-01-05 19:33:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1641411240000|2022-01-05 19:34:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1641411250000|2022-01-05 19:34:10|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|3
1641411260000|2022-01-05 19:34:20|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1641411270000|2022-01-05 19:34:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1641411280000|2022-01-05 19:34:40|28.52|28.22|28.48|28.18|28.52|28.22|28.48|28.18|5
1641411290000|2022-01-05 19:34:50|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|6
1641411300000|2022-01-05 19:35:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1641411310000|2022-01-05 19:35:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641411320000|2022-01-05 19:35:20|28.5|28.2|28.49|28.19|28.51|28.21|28.49|28.19|8
1641411340000|2022-01-05 19:35:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1641411350000|2022-01-05 19:35:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|10
1641411360000|2022-01-05 19:36:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1641411370000|2022-01-05 19:36:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|6
1641411380000|2022-01-05 19:36:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1641411390000|2022-01-05 19:36:30|28.51|28.21|28.51|28.21|28.52|28.22|28.5|28.2|17
1641411400000|2022-01-05 19:36:40|28.52|28.22|28.54|28.24|28.54|28.24|28.51|28.21|7
1641411410000|2022-01-05 19:36:50|28.55|28.25|28.55|28.25|28.56|28.26|28.54|28.24|9
1641411420000|2022-01-05 19:37:00|28.54|28.24|28.53|28.23|28.55|28.25|28.53|28.23|12
1641411430000|2022-01-05 19:37:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1641411440000|2022-01-05 19:37:20|28.54|28.24|28.51|28.21|28.54|28.24|28.51|28.21|8
1641411450000|2022-01-05 19:37:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1641411460000|2022-01-05 19:37:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1641411470000|2022-01-05 19:37:50|28.51|28.21|28.5|28.2|28.52|28.22|28.49|28.19|12
1641411480000|2022-01-05 19:38:00|28.49|28.19|28.49|28.19|28.5|28.2|28.48|28.18|13
1641411490000|2022-01-05 19:38:10|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|4
1641411500000|2022-01-05 19:38:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1641411510000|2022-01-05 19:38:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1641411520000|2022-01-05 19:38:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1641411530000|2022-01-05 19:38:50|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|4
1641411540000|2022-01-05 19:39:00|28.44|28.14|28.42|28.12|28.45|28.15|28.42|28.12|9
1641411550000|2022-01-05 19:39:10|28.41|28.11|28.42|28.12|28.43|28.13|28.41|28.11|12
1641411560000|2022-01-05 19:39:20|28.41|28.11|28.43|28.13|28.43|28.13|28.41|28.11|7
1641411570000|2022-01-05 19:39:30|28.44|28.14|28.46|28.16|28.46|28.16|28.43|28.13|13
1641411580000|2022-01-05 19:39:40|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|5
1641411590000|2022-01-05 19:39:50|28.46|28.16|28.46|28.16|28.47|28.17|28.45|28.15|11
1641411600000|2022-01-05 19:40:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1641411610000|2022-01-05 19:40:10|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1641411620000|2022-01-05 19:40:20|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1641411630000|2022-01-05 19:40:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1641411640000|2022-01-05 19:40:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641411660000|2022-01-05 19:41:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1641411670000|2022-01-05 19:41:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1641411680000|2022-01-05 19:41:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1641411690000|2022-01-05 19:41:30|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|5
1641411700000|2022-01-05 19:41:40|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1641411710000|2022-01-05 19:41:50|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|4
1641411720000|2022-01-05 19:42:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1641411730000|2022-01-05 19:42:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1641411740000|2022-01-05 19:42:20|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1641411750000|2022-01-05 19:42:30|28.43|28.13|28.44|28.14|28.45|28.15|28.43|28.13|4
1641411770000|2022-01-05 19:42:50|28.43|28.13|28.42|28.12|28.44|28.14|28.42|28.12|4
1641411780000|2022-01-05 19:43:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1641411790000|2022-01-05 19:43:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1641411800000|2022-01-05 19:43:20|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1641411810000|2022-01-05 19:43:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1641411830000|2022-01-05 19:43:50|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1641411840000|2022-01-05 19:44:00|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1641411850000|2022-01-05 19:44:10|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|7
1641411860000|2022-01-05 19:44:20|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1641411880000|2022-01-05 19:44:40|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|3
1641411890000|2022-01-05 19:44:50|28.38|28.08|28.34|28.04|28.38|28.08|28.34|28.04|5
1641411900000|2022-01-05 19:45:00|28.33|28.03|28.31|28.01|28.34|28.04|28.31|28.01|7
1641411910000|2022-01-05 19:45:10|28.29|27.99|28.24|27.94|28.3|28|28.24|27.94|21
1641411920000|2022-01-05 19:45:20|28.23|27.93|28.24|27.94|28.25|27.95|28.22|27.92|12
1641411930000|2022-01-05 19:45:30|28.25|27.95|28.24|27.94|28.25|27.95|28.23|27.93|12
1641411940000|2022-01-05 19:45:40|28.25|27.95|28.24|27.94|28.26|27.96|28.24|27.94|10
1641411950000|2022-01-05 19:45:50|28.23|27.93|28.19|27.89|28.24|27.94|28.19|27.89|11
1641411960000|2022-01-05 19:46:00|28.18|27.88|28.15|27.85|28.19|27.89|28.15|27.85|7
1641411970000|2022-01-05 19:46:10|28.14|27.84|28.09|27.79|28.14|27.84|28.08|27.78|16
1641411980000|2022-01-05 19:46:20|28.08|27.78|28.06|27.76|28.11|27.81|28.06|27.76|15
1641411990000|2022-01-05 19:46:30|28.07|27.77|28.13|27.83|28.13|27.83|28.06|27.76|16
1641412000000|2022-01-05 19:46:40|28.12|27.82|28.15|27.85|28.18|27.88|28.12|27.82|12
1641412010000|2022-01-05 19:46:50|28.12|27.82|28.13|27.83|28.14|27.84|28.12|27.82|12
1641412020000|2022-01-05 19:47:00|28.14|27.84|28.17|27.87|28.17|27.87|28.14|27.84|4
1641412030000|2022-01-05 19:47:10|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|12
1641412040000|2022-01-05 19:47:20|28.2|27.9|28.21|27.91|28.21|27.91|28.19|27.89|14
1641412050000|2022-01-05 19:47:30|28.2|27.9|28.18|27.88|28.21|27.91|28.17|27.87|10
1641412060000|2022-01-05 19:47:40|28.17|27.87|28.16|27.86|28.19|27.89|28.15|27.85|14
1641412070000|2022-01-05 19:47:50|28.17|27.87|28.17|27.87|28.18|27.88|28.17|27.87|7
1641412080000|2022-01-05 19:48:00|28.18|27.88|28.22|27.92|28.23|27.93|28.18|27.88|13
1641412090000|2022-01-05 19:48:10|28.23|27.93|28.26|27.96|28.27|27.97|28.22|27.92|13
1641412100000|2022-01-05 19:48:20|28.27|27.97|28.26|27.96|28.28|27.98|28.26|27.96|8
1641412110000|2022-01-05 19:48:30|28.25|27.95|28.23|27.93|28.26|27.96|28.23|27.93|9
1641412120000|2022-01-05 19:48:40|28.22|27.92|28.16|27.86|28.22|27.92|28.15|27.85|11
1641412130000|2022-01-05 19:48:50|28.17|27.87|28.08|27.78|28.17|27.87|28.08|27.78|12
1641412140000|2022-01-05 19:49:00|28.1|27.8|28.04|27.74|28.1|27.8|28.03|27.73|10
1641412150000|2022-01-05 19:49:10|28.03|27.73|28.03|27.73|28.04|27.74|28.02|27.72|9
1641412160000|2022-01-05 19:49:20|28.02|27.72|28.02|27.72|28.03|27.73|28.01|27.71|15
1641412170000|2022-01-05 19:49:30|28.01|27.71|28.05|27.75|28.06|27.76|28|27.7|12
1641412180000|2022-01-05 19:49:40|28.04|27.74|28.04|27.74|28.05|27.75|28.02|27.72|11
1641412190000|2022-01-05 19:49:50|28.05|27.75|28.06|27.76|28.07|27.77|28.05|27.75|8
1641412200000|2022-01-05 19:50:00|28.07|27.77|28.04|27.74|28.07|27.77|28.01|27.71|12
1641412210000|2022-01-05 19:50:10|28.05|27.75|28.03|27.73|28.05|27.75|28.01|27.71|19
1641412220000|2022-01-05 19:50:20|28.04|27.74|28.01|27.71|28.04|27.74|28.01|27.71|8
1641412230000|2022-01-05 19:50:30|28|27.7|28|27.7|28|27.7|27.99|27.69|9
1641412240000|2022-01-05 19:50:40|27.99|27.69|27.99|27.69|28|27.7|27.98|27.68|11
1641412250000|2022-01-05 19:50:50|28|27.7|27.99|27.69|28|27.7|27.99|27.69|2
1641412260000|2022-01-05 19:51:00|27.97|27.67|27.95|27.65|27.98|27.68|27.95|27.65|7
1641412270000|2022-01-05 19:51:10|27.96|27.66|27.94|27.64|27.96|27.66|27.93|27.63|12
1641412280000|2022-01-05 19:51:20|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|12
1641412290000|2022-01-05 19:51:30|27.91|27.61|27.86|27.56|27.92|27.62|27.86|27.56|10
1641412300000|2022-01-05 19:51:40|27.85|27.55|27.82|27.52|27.85|27.55|27.81|27.51|5
1641412310000|2022-01-05 19:51:50|27.81|27.51|27.81|27.51|27.84|27.54|27.81|27.51|11
1641412320000|2022-01-05 19:52:00|27.82|27.52|27.89|27.59|27.89|27.59|27.82|27.52|15
1641412330000|2022-01-05 19:52:10|27.88|27.58|27.95|27.65|27.95|27.65|27.88|27.58|15
1641412340000|2022-01-05 19:52:20|27.94|27.64|27.99|27.69|27.99|27.69|27.93|27.63|13
1641412350000|2022-01-05 19:52:30|28|27.7|28.02|27.72|28.02|27.72|28|27.7|7
1641412360000|2022-01-05 19:52:40|28.01|27.71|27.99|27.69|28.02|27.72|27.99|27.69|14
1641412370000|2022-01-05 19:52:50|27.98|27.68|27.96|27.66|27.98|27.68|27.95|27.65|9
1641412380000|2022-01-05 19:53:00|27.97|27.67|27.92|27.62|27.97|27.67|27.92|27.62|12
1641412390000|2022-01-05 19:53:10|27.91|27.61|27.93|27.63|27.93|27.63|27.88|27.58|20
1641412400000|2022-01-05 19:53:20|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|9
1641412410000|2022-01-05 19:53:30|27.95|27.65|27.93|27.63|27.96|27.66|27.92|27.62|13
1641412420000|2022-01-05 19:53:40|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|5
1641412430000|2022-01-05 19:53:50|27.89|27.59|27.88|27.58|27.89|27.59|27.87|27.57|6
1641412440000|2022-01-05 19:54:00|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|2
1641412450000|2022-01-05 19:54:10|27.85|27.55|27.8|27.5|27.85|27.55|27.8|27.5|12
1641412460000|2022-01-05 19:54:20|27.81|27.51|27.83|27.53|27.84|27.54|27.8|27.5|7
1641412470000|2022-01-05 19:54:30|27.84|27.54|27.85|27.55|27.88|27.58|27.84|27.54|12
1641412480000|2022-01-05 19:54:40|27.84|27.54|27.88|27.58|27.88|27.58|27.84|27.54|9
1641412490000|2022-01-05 19:54:50|27.89|27.59|27.92|27.62|27.92|27.62|27.89|27.59|13
1641412500000|2022-01-05 19:55:00|27.91|27.61|27.93|27.63|27.93|27.63|27.9|27.6|15
1641412510000|2022-01-05 19:55:10|27.94|27.64|27.91|27.61|27.95|27.65|27.91|27.61|6
1641412520000|2022-01-05 19:55:20|27.9|27.6|27.88|27.58|27.9|27.6|27.87|27.57|9
1641412530000|2022-01-05 19:55:30|27.87|27.57|27.84|27.54|27.87|27.57|27.84|27.54|8
1641412540000|2022-01-05 19:55:40|27.83|27.53|27.84|27.54|27.85|27.55|27.83|27.53|12
1641412550000|2022-01-05 19:55:50|27.85|27.55|27.85|27.55|27.86|27.56|27.85|27.55|9
1641412560000|2022-01-05 19:56:00|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|9
1641412570000|2022-01-05 19:56:10|27.83|27.53|27.85|27.55|27.85|27.55|27.81|27.51|13
1641412580000|2022-01-05 19:56:20|27.84|27.54|27.84|27.54|27.84|27.54|27.82|27.52|11
1641412590000|2022-01-05 19:56:30|27.83|27.53|27.78|27.48|27.83|27.53|27.77|27.47|10
1641412600000|2022-01-05 19:56:40|27.79|27.49|27.81|27.51|27.81|27.51|27.78|27.48|9
1641412610000|2022-01-05 19:56:50|27.82|27.52|27.85|27.55|27.85|27.55|27.81|27.51|14
1641412620000|2022-01-05 19:57:00|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|6
1641412630000|2022-01-05 19:57:10|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|7
1641412640000|2022-01-05 19:57:20|27.81|27.51|27.77|27.47|27.81|27.51|27.77|27.47|9
1641412650000|2022-01-05 19:57:30|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|2
1641412660000|2022-01-05 19:57:40|27.8|27.5|27.79|27.49|27.8|27.5|27.78|27.48|4
1641412670000|2022-01-05 19:57:50|27.78|27.48|27.77|27.47|27.78|27.48|27.76|27.46|4
1641412680000|2022-01-05 19:58:00|27.76|27.46|27.78|27.48|27.79|27.49|27.76|27.46|7
1641412690000|2022-01-05 19:58:10|27.77|27.47|27.74|27.44|27.77|27.47|27.73|27.43|8
1641412700000|2022-01-05 19:58:20|27.73|27.43|27.76|27.46|27.76|27.46|27.73|27.43|10
1641412710000|2022-01-05 19:58:30|27.77|27.47|27.78|27.48|27.79|27.49|27.77|27.47|8
1641412720000|2022-01-05 19:58:40|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|6
1641412730000|2022-01-05 19:58:50|27.81|27.51|27.81|27.51|27.83|27.53|27.8|27.5|16
1641412740000|2022-01-05 19:59:00|27.82|27.52|27.77|27.47|27.82|27.52|27.76|27.46|13
1641412750000|2022-01-05 19:59:10|27.76|27.46|27.73|27.43|27.76|27.46|27.73|27.43|9
1641412760000|2022-01-05 19:59:20|27.74|27.44|27.75|27.45|27.75|27.45|27.74|27.44|2
1641412770000|2022-01-05 19:59:30|27.74|27.44|27.76|27.46|27.77|27.47|27.74|27.44|11
1641412780000|2022-01-05 19:59:40|27.77|27.47|27.76|27.46|27.77|27.47|27.75|27.45|12
1641412790000|2022-01-05 19:59:50|27.75|27.45|27.76|27.46|27.76|27.46|27.75|27.45|4
1641412800000|2022-01-05 20:00:00|27.75|27.45|27.68|27.38|27.75|27.45|27.68|27.38|8
1641412810000|2022-01-05 20:00:10|27.69|27.39|27.71|27.41|27.71|27.41|27.68|27.38|9
1641412820000|2022-01-05 20:00:20|27.7|27.4|27.74|27.44|27.74|27.44|27.7|27.4|11
1641412830000|2022-01-05 20:00:30|27.73|27.43|27.76|27.46|27.76|27.46|27.73|27.43|8
1641412840000|2022-01-05 20:00:40|27.77|27.47|27.69|27.39|27.77|27.47|27.69|27.39|15
1641412850000|2022-01-05 20:00:50|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|7
1641412860000|2022-01-05 20:01:00|27.69|27.39|27.67|27.37|27.69|27.39|27.67|27.37|3
1641412870000|2022-01-05 20:01:10|27.68|27.38|27.72|27.42|27.72|27.42|27.67|27.37|11
1641412880000|2022-01-05 20:01:20|27.73|27.43|27.77|27.47|27.77|27.47|27.72|27.42|6
1641412890000|2022-01-05 20:01:30|27.78|27.48|27.77|27.47|27.78|27.48|27.76|27.46|8
1641412900000|2022-01-05 20:01:40|27.76|27.46|27.82|27.52|27.82|27.52|27.76|27.46|9
1641412910000|2022-01-05 20:01:50|27.81|27.51|27.85|27.55|27.85|27.55|27.81|27.51|9
1641412920000|2022-01-05 20:02:00|27.84|27.54|27.84|27.54|27.84|27.54|27.82|27.52|7
1641412930000|2022-01-05 20:02:10|27.83|27.53|27.82|27.52|27.84|27.54|27.82|27.52|8
1641412940000|2022-01-05 20:02:20|27.81|27.51|27.84|27.54|27.84|27.54|27.81|27.51|7
1641412950000|2022-01-05 20:02:30|27.85|27.55|27.84|27.54|27.85|27.55|27.83|27.53|8
1641412960000|2022-01-05 20:02:40|27.85|27.55|27.75|27.45|27.85|27.55|27.75|27.45|9
1641412970000|2022-01-05 20:02:50|27.74|27.44|27.7|27.4|27.74|27.44|27.69|27.39|9
1641412980000|2022-01-05 20:03:00|27.71|27.41|27.76|27.46|27.77|27.47|27.71|27.41|13
1641412990000|2022-01-05 20:03:10|27.75|27.45|27.74|27.44|27.75|27.45|27.73|27.43|10
1641413000000|2022-01-05 20:03:20|27.73|27.43|27.75|27.45|27.75|27.45|27.72|27.42|11
1641413010000|2022-01-05 20:03:30|27.74|27.44|27.73|27.43|27.75|27.45|27.71|27.41|12
1641413020000|2022-01-05 20:03:40|27.74|27.44|27.74|27.44|27.74|27.44|27.71|27.41|9
1641413030000|2022-01-05 20:03:50|27.73|27.43|27.74|27.44|27.76|27.46|27.73|27.43|12
1641413040000|2022-01-05 20:04:00|27.75|27.45|27.71|27.41|27.75|27.45|27.71|27.41|9
1641413050000|2022-01-05 20:04:10|27.7|27.4|27.68|27.38|27.71|27.41|27.67|27.37|11
1641413060000|2022-01-05 20:04:20|27.67|27.37|27.66|27.36|27.68|27.38|27.66|27.36|10
1641413070000|2022-01-05 20:04:30|27.65|27.35|27.64|27.34|27.66|27.36|27.61|27.31|10
1641413080000|2022-01-05 20:04:40|27.65|27.35|27.64|27.34|27.68|27.38|27.64|27.34|9
1641413090000|2022-01-05 20:04:50|27.63|27.33|27.65|27.35|27.65|27.35|27.63|27.33|5
1641413100000|2022-01-05 20:05:00|27.66|27.36|27.64|27.34|27.68|27.38|27.63|27.33|13
1641413110000|2022-01-05 20:05:10|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|8
1641413120000|2022-01-05 20:05:20|27.63|27.33|27.57|27.27|27.63|27.33|27.57|27.27|10
1641413130000|2022-01-05 20:05:30|27.56|27.26|27.48|27.18|27.56|27.26|27.47|27.17|24
1641413140000|2022-01-05 20:05:40|27.47|27.17|27.55|27.25|27.55|27.25|27.47|27.17|23
1641413150000|2022-01-05 20:05:50|27.54|27.24|27.55|27.25|27.56|27.26|27.53|27.23|16
1641413160000|2022-01-05 20:06:00|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|7
1641413170000|2022-01-05 20:06:10|27.55|27.25|27.55|27.25|27.57|27.27|27.52|27.22|20
1641413180000|2022-01-05 20:06:20|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|6
1641413190000|2022-01-05 20:06:30|27.58|27.28|27.65|27.35|27.65|27.35|27.58|27.28|10
1641413200000|2022-01-05 20:06:40|27.66|27.36|27.61|27.31|27.66|27.36|27.61|27.31|16
1641413210000|2022-01-05 20:06:50|27.62|27.32|27.6|27.3|27.62|27.32|27.59|27.29|11
1641413220000|2022-01-05 20:07:00|27.61|27.31|27.54|27.24|27.61|27.31|27.54|27.24|14
1641413230000|2022-01-05 20:07:10|27.53|27.23|27.49|27.19|27.53|27.23|27.48|27.18|15
1641413240000|2022-01-05 20:07:20|27.48|27.18|27.43|27.13|27.49|27.19|27.43|27.13|8
1641413250000|2022-01-05 20:07:30|27.42|27.12|27.39|27.09|27.44|27.14|27.38|27.08|14
1641413260000|2022-01-05 20:07:40|27.4|27.1|27.38|27.08|27.42|27.12|27.38|27.08|7
1641413270000|2022-01-05 20:07:50|27.36|27.06|27.26|26.96|27.36|27.06|27.26|26.96|11
1641413280000|2022-01-05 20:08:00|27.27|26.97|27.22|26.92|27.27|26.97|27.22|26.92|10
1641413290000|2022-01-05 20:08:10|27.21|26.91|27.16|26.86|27.21|26.91|27.15|26.85|7
1641413300000|2022-01-05 20:08:20|27.17|26.87|27.22|26.92|27.22|26.92|27.15|26.85|19
1641413310000|2022-01-05 20:08:30|27.23|26.93|27.26|26.96|27.27|26.97|27.21|26.91|16
1641413320000|2022-01-05 20:08:40|27.25|26.95|27.25|26.95|27.26|26.96|27.24|26.94|9
1641413330000|2022-01-05 20:08:50|27.27|26.97|27.29|26.99|27.31|27.01|27.27|26.97|14
1641413340000|2022-01-05 20:09:00|27.28|26.98|27.32|27.02|27.32|27.02|27.27|26.97|17
1641413350000|2022-01-05 20:09:10|27.31|27.01|27.38|27.08|27.38|27.08|27.31|27.01|14
1641413360000|2022-01-05 20:09:20|27.37|27.07|27.37|27.07|27.38|27.08|27.35|27.05|17
1641413370000|2022-01-05 20:09:30|27.36|27.06|27.29|26.99|27.38|27.08|27.29|26.99|20
1641413380000|2022-01-05 20:09:40|27.28|26.98|27.27|26.97|27.28|26.98|27.24|26.94|14
1641413390000|2022-01-05 20:09:50|27.28|26.98|27.27|26.97|27.3|27|27.27|26.97|10
1641413400000|2022-01-05 20:10:00|27.26|26.96|27.2|26.9|27.26|26.96|27.19|26.89|13
1641413410000|2022-01-05 20:10:10|27.19|26.89|27.25|26.95|27.25|26.95|27.19|26.89|11
1641413420000|2022-01-05 20:10:20|27.26|26.96|27.28|26.98|27.28|26.98|27.25|26.95|12
1641413430000|2022-01-05 20:10:30|27.29|26.99|27.31|27.01|27.31|27.01|27.28|26.98|11
1641413440000|2022-01-05 20:10:40|27.32|27.02|27.32|27.02|27.35|27.05|27.31|27.01|15
1641413450000|2022-01-05 20:10:50|27.3|27|27.3|27|27.31|27.01|27.26|26.96|12
1641413460000|2022-01-05 20:11:00|27.31|27.01|27.25|26.95|27.34|27.04|27.25|26.95|15
1641413470000|2022-01-05 20:11:10|27.24|26.94|27.26|26.96|27.28|26.98|27.23|26.93|17
1641413480000|2022-01-05 20:11:20|27.27|26.97|27.21|26.91|27.27|26.97|27.2|26.9|19
1641413490000|2022-01-05 20:11:30|27.22|26.92|27.33|27.03|27.33|27.03|27.22|26.92|17
1641413500000|2022-01-05 20:11:40|27.34|27.04|27.31|27.01|27.36|27.06|27.31|27.01|10
1641413510000|2022-01-05 20:11:50|27.29|26.99|27.32|27.02|27.32|27.02|27.28|26.98|14
1641413520000|2022-01-05 20:12:00|27.33|27.03|27.32|27.02|27.33|27.03|27.31|27.01|12
1641413530000|2022-01-05 20:12:10|27.33|27.03|27.35|27.05|27.37|27.07|27.33|27.03|13
1641413540000|2022-01-05 20:12:20|27.36|27.06|27.37|27.07|27.38|27.08|27.36|27.06|10
1641413550000|2022-01-05 20:12:30|27.38|27.08|27.35|27.05|27.38|27.08|27.33|27.03|14
1641413560000|2022-01-05 20:12:40|27.36|27.06|27.37|27.07|27.38|27.08|27.36|27.06|6
1641413570000|2022-01-05 20:12:50|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|8
1641413580000|2022-01-05 20:13:00|27.38|27.08|27.34|27.04|27.39|27.09|27.34|27.04|14
1641413590000|2022-01-05 20:13:10|27.35|27.05|27.38|27.08|27.38|27.08|27.35|27.05|8
1641413600000|2022-01-05 20:13:20|27.39|27.09|27.38|27.08|27.39|27.09|27.37|27.07|4
1641413610000|2022-01-05 20:13:30|27.39|27.09|27.42|27.12|27.42|27.12|27.38|27.08|8
1641413620000|2022-01-05 20:13:40|27.43|27.13|27.45|27.15|27.45|27.15|27.43|27.13|7
1641413630000|2022-01-05 20:13:50|27.46|27.16|27.46|27.16|27.47|27.17|27.45|27.15|5
1641413640000|2022-01-05 20:14:00|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|7
1641413650000|2022-01-05 20:14:10|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|4
1641413660000|2022-01-05 20:14:20|27.46|27.16|27.46|27.16|27.47|27.17|27.45|27.15|11
1641413670000|2022-01-05 20:14:30|27.45|27.15|27.41|27.11|27.45|27.15|27.41|27.11|11
1641413680000|2022-01-05 20:14:40|27.4|27.1|27.37|27.07|27.41|27.11|27.37|27.07|6
1641413690000|2022-01-05 20:14:50|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|9
1641413700000|2022-01-05 20:15:00|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|11
1641413710000|2022-01-05 20:15:10|27.34|27.04|27.39|27.09|27.39|27.09|27.33|27.03|13
1641413720000|2022-01-05 20:15:20|27.4|27.1|27.43|27.13|27.43|27.13|27.39|27.09|8
1641413730000|2022-01-05 20:15:30|27.44|27.14|27.44|27.14|27.45|27.15|27.43|27.13|9
1641413740000|2022-01-05 20:15:40|27.45|27.15|27.47|27.17|27.47|27.17|27.45|27.15|7
1641413750000|2022-01-05 20:15:50|27.48|27.18|27.48|27.18|27.5|27.2|27.48|27.18|11
1641413760000|2022-01-05 20:16:00|27.49|27.19|27.49|27.19|27.5|27.2|27.48|27.18|7
1641413770000|2022-01-05 20:16:10|27.5|27.2|27.47|27.17|27.5|27.2|27.47|27.17|10
1641413780000|2022-01-05 20:16:20|27.48|27.18|27.44|27.14|27.49|27.19|27.43|27.13|11
1641413790000|2022-01-05 20:16:30|27.45|27.15|27.47|27.17|27.48|27.18|27.44|27.14|19
1641413800000|2022-01-05 20:16:40|27.46|27.16|27.49|27.19|27.5|27.2|27.46|27.16|14
1641413810000|2022-01-05 20:16:50|27.48|27.18|27.4|27.1|27.48|27.18|27.4|27.1|19
1641413820000|2022-01-05 20:17:00|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|3
1641413830000|2022-01-05 20:17:10|27.4|27.1|27.43|27.13|27.43|27.13|27.4|27.1|8
1641413840000|2022-01-05 20:17:20|27.42|27.12|27.43|27.13|27.45|27.15|27.42|27.12|6
1641413850000|2022-01-05 20:17:30|27.42|27.12|27.4|27.1|27.42|27.12|27.39|27.09|9
1641413860000|2022-01-05 20:17:40|27.41|27.11|27.42|27.12|27.43|27.13|27.41|27.11|6
1641413870000|2022-01-05 20:17:50|27.43|27.13|27.4|27.1|27.43|27.13|27.4|27.1|8
1641413880000|2022-01-05 20:18:00|27.39|27.09|27.35|27.05|27.39|27.09|27.35|27.05|7
1641413890000|2022-01-05 20:18:10|27.36|27.06|27.34|27.04|27.36|27.06|27.31|27.01|14
1641413900000|2022-01-05 20:18:20|27.35|27.05|27.35|27.05|27.36|27.06|27.33|27.03|9
1641413910000|2022-01-05 20:18:30|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1641413920000|2022-01-05 20:18:40|27.35|27.05|27.36|27.06|27.37|27.07|27.35|27.05|6
1641413930000|2022-01-05 20:18:50|27.35|27.05|27.35|27.05|27.36|27.06|27.34|27.04|11
1641413940000|2022-01-05 20:19:00|27.34|27.04|27.29|26.99|27.34|27.04|27.29|26.99|10
1641413950000|2022-01-05 20:19:10|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|3
1641413960000|2022-01-05 20:19:20|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|7
1641413970000|2022-01-05 20:19:30|27.26|26.96|27.24|26.94|27.27|26.97|27.22|26.92|14
1641413980000|2022-01-05 20:19:40|27.23|26.93|27.19|26.89|27.24|26.94|27.19|26.89|11
1641413990000|2022-01-05 20:19:50|27.18|26.88|27.25|26.95|27.26|26.96|27.18|26.88|17
1641414000000|2022-01-05 20:20:00|27.24|26.94|27.25|26.95|27.25|26.95|27.23|26.93|14
1641414010000|2022-01-05 20:20:10|27.24|26.94|27.3|27|27.3|27|27.24|26.94|8
1641414020000|2022-01-05 20:20:20|27.29|26.99|27.3|27|27.31|27.01|27.29|26.99|6
1641414030000|2022-01-05 20:20:30|27.29|26.99|27.25|26.95|27.29|26.99|27.25|26.95|7
1641414040000|2022-01-05 20:20:40|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|4
1641414050000|2022-01-05 20:20:50|27.26|26.96|27.25|26.95|27.29|26.99|27.25|26.95|12
1641414060000|2022-01-05 20:21:00|27.26|26.96|27.23|26.93|27.26|26.96|27.23|26.93|6
1641414070000|2022-01-05 20:21:10|27.24|26.94|27.27|26.97|27.27|26.97|27.22|26.92|10
1641414080000|2022-01-05 20:21:20|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641414090000|2022-01-05 20:21:30|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|13
1641414100000|2022-01-05 20:21:40|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|11
1641414110000|2022-01-05 20:21:50|27.24|26.94|27.22|26.92|27.24|26.94|27.21|26.91|15
1641414120000|2022-01-05 20:22:00|27.21|26.91|27.22|26.92|27.23|26.93|27.21|26.91|6
1641414130000|2022-01-05 20:22:10|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|16
1641414140000|2022-01-05 20:22:20|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|17
1641414150000|2022-01-05 20:22:30|27.2|26.9|27.22|26.92|27.22|26.92|27.19|26.89|13
1641414160000|2022-01-05 20:22:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641414170000|2022-01-05 20:22:50|27.21|26.91|27.19|26.89|27.22|26.92|27.19|26.89|13
1641414180000|2022-01-05 20:23:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641414190000|2022-01-05 20:23:10|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|7
1641414200000|2022-01-05 20:23:20|27.19|26.89|27.2|26.9|27.21|26.91|27.19|26.89|10
1641414210000|2022-01-05 20:23:30|27.22|26.92|27.24|26.94|27.24|26.94|27.21|26.91|5
1641414220000|2022-01-05 20:23:40|27.25|26.95|27.26|26.96|27.28|26.98|27.24|26.94|7
1641414230000|2022-01-05 20:23:50|27.27|26.97|27.31|27.01|27.31|27.01|27.27|26.97|6
1641414240000|2022-01-05 20:24:00|27.32|27.02|27.37|27.07|27.37|27.07|27.32|27.02|10
1641414250000|2022-01-05 20:24:10|27.38|27.08|27.42|27.12|27.42|27.12|27.37|27.07|11
1641414260000|2022-01-05 20:24:20|27.43|27.13|27.4|27.1|27.43|27.13|27.4|27.1|10
1641414270000|2022-01-05 20:24:30|27.41|27.11|27.41|27.11|27.41|27.11|27.39|27.09|5
1641414280000|2022-01-05 20:24:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|12
1641414290000|2022-01-05 20:24:50|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|13
1641414300000|2022-01-05 20:25:00|27.41|27.11|27.39|27.09|27.41|27.11|27.38|27.08|7
1641414310000|2022-01-05 20:25:10|27.38|27.08|27.36|27.06|27.39|27.09|27.36|27.06|13
1641414320000|2022-01-05 20:25:20|27.35|27.05|27.36|27.06|27.36|27.06|27.33|27.03|10
1641414330000|2022-01-05 20:25:30|27.37|27.07|27.36|27.06|27.37|27.07|27.35|27.05|4
1641414340000|2022-01-05 20:25:40|27.37|27.07|27.38|27.08|27.39|27.09|27.36|27.06|12
1641414350000|2022-01-05 20:25:50|27.39|27.09|27.37|27.07|27.39|27.09|27.37|27.07|7
1641414360000|2022-01-05 20:26:00|27.38|27.08|27.37|27.07|27.38|27.08|27.36|27.06|8
1641414370000|2022-01-05 20:26:10|27.38|27.08|27.39|27.09|27.39|27.09|27.37|27.07|10
1641414380000|2022-01-05 20:26:20|27.4|27.1|27.42|27.12|27.42|27.12|27.4|27.1|5
1641414390000|2022-01-05 20:26:30|27.41|27.11|27.4|27.1|27.41|27.11|27.39|27.09|6
1641414400000|2022-01-05 20:26:40|27.41|27.11|27.4|27.1|27.41|27.11|27.39|27.09|8
1641414410000|2022-01-05 20:26:50|27.39|27.09|27.38|27.08|27.4|27.1|27.38|27.08|12
1641414420000|2022-01-05 20:27:00|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|7
1641414430000|2022-01-05 20:27:10|27.34|27.04|27.32|27.02|27.34|27.04|27.31|27.01|7
1641414440000|2022-01-05 20:27:20|27.33|27.03|27.31|27.01|27.33|27.03|27.3|27|11
1641414450000|2022-01-05 20:27:30|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641414460000|2022-01-05 20:27:40|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|4
1641414470000|2022-01-05 20:27:50|27.3|27|27.31|27.01|27.32|27.02|27.29|26.99|6
1641414480000|2022-01-05 20:28:00|27.32|27.02|27.35|27.05|27.35|27.05|27.31|27.01|10
1641414490000|2022-01-05 20:28:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1641414500000|2022-01-05 20:28:20|27.36|27.06|27.34|27.04|27.37|27.07|27.34|27.04|5
1641414510000|2022-01-05 20:28:30|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|4
1641414520000|2022-01-05 20:28:40|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1641414530000|2022-01-05 20:28:50|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|5
1641414540000|2022-01-05 20:29:00|27.32|27.02|27.28|26.98|27.32|27.02|27.28|26.98|5
1641414550000|2022-01-05 20:29:10|27.27|26.97|27.27|26.97|27.29|26.99|27.27|26.97|9
1641414560000|2022-01-05 20:29:20|27.28|26.98|27.27|26.97|27.28|26.98|27.26|26.96|14
1641414570000|2022-01-05 20:29:30|27.28|26.98|27.3|27|27.31|27.01|27.28|26.98|7
1641414580000|2022-01-05 20:29:40|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|7
1641414590000|2022-01-05 20:29:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1641414600000|2022-01-05 20:30:00|27.3|27|27.29|26.99|27.31|27.01|27.28|26.98|9
1641414610000|2022-01-05 20:30:10|27.3|27|27.3|27|27.3|27|27.29|26.99|7
1641414620000|2022-01-05 20:30:20|27.29|26.99|27.26|26.96|27.3|27|27.26|26.96|14
1641414630000|2022-01-05 20:30:30|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641414640000|2022-01-05 20:30:40|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|10
1641414650000|2022-01-05 20:30:50|27.26|26.96|27.28|26.98|27.29|26.99|27.26|26.96|6
1641414660000|2022-01-05 20:31:00|27.29|26.99|27.26|26.96|27.29|26.99|27.26|26.96|4
1641414670000|2022-01-05 20:31:10|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641414680000|2022-01-05 20:31:20|27.26|26.96|27.28|26.98|27.28|26.98|27.25|26.95|10
1641414690000|2022-01-05 20:31:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641414700000|2022-01-05 20:31:40|27.27|26.97|27.27|26.97|27.27|26.97|27.25|26.95|5
1641414710000|2022-01-05 20:31:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641414720000|2022-01-05 20:32:00|27.26|26.96|27.24|26.94|27.27|26.97|27.24|26.94|7
1641414730000|2022-01-05 20:32:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641414740000|2022-01-05 20:32:20|27.22|26.92|27.2|26.9|27.23|26.93|27.2|26.9|5
1641414750000|2022-01-05 20:32:30|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|7
1641414760000|2022-01-05 20:32:40|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641414770000|2022-01-05 20:32:50|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|13
1641414780000|2022-01-05 20:33:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641414790000|2022-01-05 20:33:10|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641414800000|2022-01-05 20:33:20|27.23|26.93|27.24|26.94|27.25|26.95|27.23|26.93|10
1641414810000|2022-01-05 20:33:30|27.25|26.95|27.29|26.99|27.29|26.99|27.25|26.95|9
1641414820000|2022-01-05 20:33:40|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641414830000|2022-01-05 20:33:50|27.28|26.98|27.28|26.98|27.29|26.99|27.26|26.96|9
1641414840000|2022-01-05 20:34:00|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|7
1641414850000|2022-01-05 20:34:10|27.26|26.96|27.29|26.99|27.29|26.99|27.26|26.96|6
1641414860000|2022-01-05 20:34:20|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641414870000|2022-01-05 20:34:30|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|7
1641414880000|2022-01-05 20:34:40|27.28|26.98|27.28|26.98|27.29|26.99|27.27|26.97|7
1641414890000|2022-01-05 20:34:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641414900000|2022-01-05 20:35:00|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|6
1641414910000|2022-01-05 20:35:10|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|9
1641414920000|2022-01-05 20:35:20|27.27|26.97|27.28|26.98|27.29|26.99|27.27|26.97|10
1641414930000|2022-01-05 20:35:30|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641414940000|2022-01-05 20:35:40|27.28|26.98|27.26|26.96|27.29|26.99|27.26|26.96|5
1641414950000|2022-01-05 20:35:50|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641414960000|2022-01-05 20:36:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641414970000|2022-01-05 20:36:10|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|9
1641414980000|2022-01-05 20:36:20|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641415000000|2022-01-05 20:36:40|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641415020000|2022-01-05 20:37:00|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641415030000|2022-01-05 20:37:10|27.23|26.93|27.21|26.91|27.24|26.94|27.21|26.91|10
1641415040000|2022-01-05 20:37:20|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|9
1641415050000|2022-01-05 20:37:30|27.23|26.93|27.24|26.94|27.24|26.94|27.22|26.92|4
1641415060000|2022-01-05 20:37:40|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|8
1641415070000|2022-01-05 20:37:50|27.23|26.93|27.24|26.94|27.24|26.94|27.22|26.92|4
1641415080000|2022-01-05 20:38:00|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|8
1641415090000|2022-01-05 20:38:10|27.25|26.95|27.27|26.97|27.27|26.97|27.25|26.95|5
1641415100000|2022-01-05 20:38:20|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641415110000|2022-01-05 20:38:30|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641415120000|2022-01-05 20:38:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641415130000|2022-01-05 20:38:50|27.29|26.99|27.32|27.02|27.32|27.02|27.29|26.99|8
1641415140000|2022-01-05 20:39:00|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|9
1641415150000|2022-01-05 20:39:10|27.3|27|27.29|26.99|27.31|27.01|27.28|26.98|14
1641415160000|2022-01-05 20:39:20|27.3|27|27.31|27.01|27.32|27.02|27.29|26.99|8
1641415170000|2022-01-05 20:39:30|27.32|27.02|27.3|27|27.32|27.02|27.3|27|5
1641415180000|2022-01-05 20:39:40|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641415190000|2022-01-05 20:39:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641415200000|2022-01-05 20:40:00|27.28|26.98|27.28|26.98|27.29|26.99|27.27|26.97|9
1641415220000|2022-01-05 20:40:20|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|7
1641415230000|2022-01-05 20:40:30|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1641415240000|2022-01-05 20:40:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1641415250000|2022-01-05 20:40:50|27.32|27.02|27.32|27.02|27.33|27.03|27.31|27.01|11
1641415260000|2022-01-05 20:41:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1641415270000|2022-01-05 20:41:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|10
1641415280000|2022-01-05 20:41:20|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|9
1641415290000|2022-01-05 20:41:30|27.32|27.02|27.34|27.04|27.35|27.05|27.32|27.02|11
1641415300000|2022-01-05 20:41:40|27.35|27.05|27.34|27.04|27.35|27.05|27.33|27.03|6
1641415310000|2022-01-05 20:41:50|27.35|27.05|27.36|27.06|27.36|27.06|27.34|27.04|6
1641415320000|2022-01-05 20:42:00|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641415330000|2022-01-05 20:42:10|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641415340000|2022-01-05 20:42:20|27.37|27.07|27.36|27.06|27.37|27.07|27.35|27.05|4
1641415350000|2022-01-05 20:42:30|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|5
1641415360000|2022-01-05 20:42:40|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1641415370000|2022-01-05 20:42:50|27.34|27.04|27.34|27.04|27.36|27.06|27.34|27.04|7
1641415380000|2022-01-05 20:43:00|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|5
1641415390000|2022-01-05 20:43:10|27.3|27|27.32|27.02|27.35|27.05|27.3|27|13
1641415400000|2022-01-05 20:43:20|27.33|27.03|27.3|27|27.33|27.03|27.3|27|15
1641415410000|2022-01-05 20:43:30|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|3
1641415420000|2022-01-05 20:43:40|27.3|27|27.3|27|27.31|27.01|27.3|27|13
1641415430000|2022-01-05 20:43:50|27.31|27.01|27.32|27.02|27.32|27.02|27.3|27|14
1641415440000|2022-01-05 20:44:00|27.31|27.01|27.3|27|27.32|27.02|27.3|27|4
1641415450000|2022-01-05 20:44:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641415460000|2022-01-05 20:44:20|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|6
1641415470000|2022-01-05 20:44:30|27.26|26.96|27.24|26.94|27.27|26.97|27.23|26.93|9
1641415480000|2022-01-05 20:44:40|27.23|26.93|27.25|26.95|27.25|26.95|27.23|26.93|7
1641415490000|2022-01-05 20:44:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|4
1641415500000|2022-01-05 20:45:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641415510000|2022-01-05 20:45:10|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641415520000|2022-01-05 20:45:20|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|5
1641415530000|2022-01-05 20:45:30|27.23|26.93|27.27|26.97|27.27|26.97|27.22|26.92|11
1641415540000|2022-01-05 20:45:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1641415550000|2022-01-05 20:45:50|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|13
1641415560000|2022-01-05 20:46:00|27.28|26.98|27.26|26.96|27.29|26.99|27.26|26.96|5
1641415570000|2022-01-05 20:46:10|27.27|26.97|27.34|27.04|27.35|27.05|27.27|26.97|14
1641415580000|2022-01-05 20:46:20|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|11
1641415590000|2022-01-05 20:46:30|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|11
1641415600000|2022-01-05 20:46:40|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1641415610000|2022-01-05 20:46:50|27.34|27.04|27.33|27.03|27.35|27.05|27.33|27.03|6
1641415620000|2022-01-05 20:47:00|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1641415630000|2022-01-05 20:47:10|27.32|27.02|27.28|26.98|27.32|27.02|27.28|26.98|12
1641415640000|2022-01-05 20:47:20|27.27|26.97|27.29|26.99|27.29|26.99|27.26|26.96|6
1641415650000|2022-01-05 20:47:30|27.3|27|27.26|26.96|27.3|27|27.25|26.95|11
1641415660000|2022-01-05 20:47:40|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|5
1641415670000|2022-01-05 20:47:50|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1641415680000|2022-01-05 20:48:00|27.27|26.97|27.26|26.96|27.28|26.98|27.26|26.96|8
1641415690000|2022-01-05 20:48:10|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|9
1641415700000|2022-01-05 20:48:20|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641415710000|2022-01-05 20:48:30|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|5
1641415720000|2022-01-05 20:48:40|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|5
1641415730000|2022-01-05 20:48:50|27.23|26.93|27.26|26.96|27.26|26.96|27.23|26.93|6
1641415740000|2022-01-05 20:49:00|27.27|26.97|27.25|26.95|27.27|26.97|27.24|26.94|11
1641415750000|2022-01-05 20:49:10|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|13
1641415760000|2022-01-05 20:49:20|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|6
1641415770000|2022-01-05 20:49:30|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641415790000|2022-01-05 20:49:50|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|3
1641415800000|2022-01-05 20:50:00|27.25|26.95|27.23|26.93|27.25|26.95|27.22|26.92|11
1641415810000|2022-01-05 20:50:10|27.22|26.92|27.24|26.94|27.24|26.94|27.22|26.92|7
1641415820000|2022-01-05 20:50:20|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|4
1641415830000|2022-01-05 20:50:30|27.23|26.93|27.25|26.95|27.25|26.95|27.23|26.93|3
1641415840000|2022-01-05 20:50:40|27.26|26.96|27.24|26.94|27.26|26.96|27.23|26.93|11
1641415850000|2022-01-05 20:50:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|8
1641415870000|2022-01-05 20:51:10|27.25|26.95|27.19|26.89|27.25|26.95|27.19|26.89|9
1641415880000|2022-01-05 20:51:20|27.2|26.9|27.17|26.87|27.2|26.9|27.17|26.87|12
1641415890000|2022-01-05 20:51:30|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641415900000|2022-01-05 20:51:40|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641415910000|2022-01-05 20:51:50|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641415940000|2022-01-05 20:52:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|5
1641415950000|2022-01-05 20:52:30|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|11
1641415960000|2022-01-05 20:52:40|27.15|26.85|27.18|26.88|27.18|26.88|27.15|26.85|4
1641415970000|2022-01-05 20:52:50|27.2|26.9|27.22|26.92|27.23|26.93|27.2|26.9|13
1641415980000|2022-01-05 20:53:00|27.23|26.93|27.2|26.9|27.23|26.93|27.2|26.9|9
1641415990000|2022-01-05 20:53:10|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|9
1641416000000|2022-01-05 20:53:20|27.2|26.9|27.17|26.87|27.2|26.9|27.17|26.87|6
1641416010000|2022-01-05 20:53:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641416020000|2022-01-05 20:53:40|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|9
1641416030000|2022-01-05 20:53:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641416040000|2022-01-05 20:54:00|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|4
1641416050000|2022-01-05 20:54:10|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|3
1641416060000|2022-01-05 20:54:20|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641416070000|2022-01-05 20:54:30|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641416080000|2022-01-05 20:54:40|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|6
1641416090000|2022-01-05 20:54:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|7
1641416100000|2022-01-05 20:55:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|7
1641416110000|2022-01-05 20:55:10|27.12|26.82|27.11|26.81|27.12|26.82|27.1|26.8|4
1641416120000|2022-01-05 20:55:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1641416130000|2022-01-05 20:55:30|27.1|26.8|27.06|26.76|27.1|26.8|27.05|26.75|8
1641416140000|2022-01-05 20:55:40|27.07|26.77|27.07|26.77|27.09|26.79|27.07|26.77|9
1641416150000|2022-01-05 20:55:50|27.06|26.76|27.09|26.79|27.1|26.8|27.06|26.76|14
1641416160000|2022-01-05 20:56:00|27.08|26.78|27.04|26.74|27.09|26.79|27.04|26.74|13
1641416170000|2022-01-05 20:56:10|27.03|26.73|27.04|26.74|27.05|26.75|27.03|26.73|8
1641416180000|2022-01-05 20:56:20|27.03|26.73|27.04|26.74|27.05|26.75|27.03|26.73|4
1641416190000|2022-01-05 20:56:30|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|8
1641416200000|2022-01-05 20:56:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1641416210000|2022-01-05 20:56:50|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|6
1641416220000|2022-01-05 20:57:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641416230000|2022-01-05 20:57:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1641416240000|2022-01-05 20:57:20|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|5
1641416250000|2022-01-05 20:57:30|27.05|26.75|27.03|26.73|27.05|26.75|27.02|26.72|9
1641416260000|2022-01-05 20:57:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|5
1641416280000|2022-01-05 20:58:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|11
1641416290000|2022-01-05 20:58:10|27.04|26.74|27.02|26.72|27.05|26.75|27.02|26.72|9
1641416300000|2022-01-05 20:58:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|11
1641416310000|2022-01-05 20:58:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641416320000|2022-01-05 20:58:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641416330000|2022-01-05 20:58:50|27.01|26.71|27|26.7|27.02|26.72|27|26.7|10
1641416340000|2022-01-05 20:59:00|27.01|26.71|27.02|26.72|27.04|26.74|27.01|26.71|5
1641416350000|2022-01-05 20:59:10|27.03|26.73|27.05|26.75|27.06|26.76|27.02|26.72|9
1641416360000|2022-01-05 20:59:20|27.06|26.76|27.05|26.75|27.06|26.76|27.04|26.74|8
1641416370000|2022-01-05 20:59:30|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|6
1641416380000|2022-01-05 20:59:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|7
1641416390000|2022-01-05 20:59:50|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|7
1641416400000|2022-01-05 21:00:00|27.02|26.72|26.99|26.69|27.02|26.72|26.99|26.69|8
1641416410000|2022-01-05 21:00:10|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641416420000|2022-01-05 21:00:20|27.01|26.71|27.03|26.73|27.03|26.73|27|26.7|7
1641416430000|2022-01-05 21:00:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641416440000|2022-01-05 21:00:40|27.05|26.75|27.08|26.78|27.08|26.78|27.04|26.74|6
1641416450000|2022-01-05 21:00:50|27.09|26.79|27.13|26.83|27.13|26.83|27.09|26.79|5
1641416460000|2022-01-05 21:01:00|27.14|26.84|27.15|26.85|27.15|26.85|27.13|26.83|6
1641416470000|2022-01-05 21:01:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641416480000|2022-01-05 21:01:20|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|8
1641416490000|2022-01-05 21:01:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641416500000|2022-01-05 21:01:40|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1641416510000|2022-01-05 21:01:50|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|7
1641416520000|2022-01-05 21:02:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641416530000|2022-01-05 21:02:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641416540000|2022-01-05 21:02:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|14
1641416550000|2022-01-05 21:02:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641416570000|2022-01-05 21:02:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|9
1641416580000|2022-01-05 21:03:00|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641416590000|2022-01-05 21:03:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641416600000|2022-01-05 21:03:20|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|9
1641416610000|2022-01-05 21:03:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641416620000|2022-01-05 21:03:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641416630000|2022-01-05 21:03:50|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1641416640000|2022-01-05 21:04:00|27.12|26.82|27.12|26.82|27.13|26.83|27.11|26.81|11
1641416650000|2022-01-05 21:04:10|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|6
1641416660000|2022-01-05 21:04:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641416670000|2022-01-05 21:04:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641416680000|2022-01-05 21:04:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|10
1641416690000|2022-01-05 21:04:50|27.13|26.83|27.13|26.83|27.14|26.84|27.12|26.82|11
1641416700000|2022-01-05 21:05:00|27.14|26.84|27.16|26.86|27.16|26.86|27.13|26.83|5
1641416710000|2022-01-05 21:05:10|27.17|26.87|27.2|26.9|27.2|26.9|27.17|26.87|4
1641416720000|2022-01-05 21:05:20|27.21|26.91|27.18|26.88|27.21|26.91|27.17|26.87|10
1641416730000|2022-01-05 21:05:30|27.17|26.87|27.2|26.9|27.2|26.9|27.17|26.87|4
1641416740000|2022-01-05 21:05:40|27.19|26.89|27.2|26.9|27.2|26.9|27.18|26.88|7
1641416750000|2022-01-05 21:05:50|27.21|26.91|27.2|26.9|27.21|26.91|27.19|26.89|4
1641416760000|2022-01-05 21:06:00|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641416770000|2022-01-05 21:06:10|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641416780000|2022-01-05 21:06:20|27.21|26.91|27.26|26.96|27.26|26.96|27.2|26.9|7
1641416790000|2022-01-05 21:06:30|27.27|26.97|27.27|26.97|27.29|26.99|27.27|26.97|9
1641416800000|2022-01-05 21:06:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641416810000|2022-01-05 21:06:50|27.28|26.98|27.3|27|27.3|27|27.28|26.98|5
1641416820000|2022-01-05 21:07:00|27.31|27.01|27.3|27|27.31|27.01|27.3|27|6
1641416830000|2022-01-05 21:07:10|27.31|27.01|27.3|27|27.31|27.01|27.3|27|6
1641416850000|2022-01-05 21:07:30|27.31|27.01|27.3|27|27.31|27.01|27.3|27|6
1641416860000|2022-01-05 21:07:40|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|3
1641416870000|2022-01-05 21:07:50|27.3|27|27.3|27|27.31|27.01|27.29|26.99|5
1641416880000|2022-01-05 21:08:00|27.31|27.01|27.32|27.02|27.32|27.02|27.3|27|16
1641416890000|2022-01-05 21:08:10|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1641416900000|2022-01-05 21:08:20|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641416910000|2022-01-05 21:08:30|27.3|27|27.27|26.97|27.3|27|27.27|26.97|4
1641416930000|2022-01-05 21:08:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641416940000|2022-01-05 21:09:00|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641416950000|2022-01-05 21:09:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641416960000|2022-01-05 21:09:20|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|10
1641416970000|2022-01-05 21:09:30|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641416980000|2022-01-05 21:09:40|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1641416990000|2022-01-05 21:09:50|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|5
1641417000000|2022-01-05 21:10:00|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|3
1641417010000|2022-01-05 21:10:10|27.27|26.97|27.24|26.94|27.28|26.98|27.24|26.94|10
1641417040000|2022-01-05 21:10:40|27.25|26.95|27.27|26.97|27.27|26.97|27.25|26.95|5
1641417050000|2022-01-05 21:10:50|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|5
1641417060000|2022-01-05 21:11:00|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641417070000|2022-01-05 21:11:10|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|5
1641417080000|2022-01-05 21:11:20|27.23|26.93|27.19|26.89|27.23|26.93|27.19|26.89|11
1641417090000|2022-01-05 21:11:30|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|10
1641417100000|2022-01-05 21:11:40|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|6
1641417110000|2022-01-05 21:11:50|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|5
1641417120000|2022-01-05 21:12:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|9
1641417130000|2022-01-05 21:12:10|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|5
1641417140000|2022-01-05 21:12:20|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|8
1641417150000|2022-01-05 21:12:30|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|5
1641417160000|2022-01-05 21:12:40|27.2|26.9|27.23|26.93|27.23|26.93|27.2|26.9|8
1641417170000|2022-01-05 21:12:50|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|3
1641417180000|2022-01-05 21:13:00|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|4
1641417190000|2022-01-05 21:13:10|27.25|26.95|27.26|26.96|27.27|26.97|27.24|26.94|6
1641417200000|2022-01-05 21:13:20|27.27|26.97|27.28|26.98|27.28|26.98|27.26|26.96|4
1641417210000|2022-01-05 21:13:30|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|9
1641417220000|2022-01-05 21:13:40|27.3|27|27.28|26.98|27.3|27|27.27|26.97|7
1641417240000|2022-01-05 21:14:00|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|5
1641417250000|2022-01-05 21:14:10|27.26|26.96|27.28|26.98|27.28|26.98|27.26|26.96|7
1641417270000|2022-01-05 21:14:30|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641417290000|2022-01-05 21:14:50|27.27|26.97|27.28|26.98|27.29|26.99|27.27|26.97|4
1641417300000|2022-01-05 21:15:00|27.29|26.99|27.3|27|27.31|27.01|27.28|26.98|6
1641417310000|2022-01-05 21:15:10|27.29|26.99|27.28|26.98|27.3|27|27.28|26.98|4
1641417320000|2022-01-05 21:15:20|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641417330000|2022-01-05 21:15:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|7
1641417340000|2022-01-05 21:15:40|27.27|26.97|27.26|26.96|27.28|26.98|27.26|26.96|4
1641417360000|2022-01-05 21:16:00|27.25|26.95|27.22|26.92|27.25|26.95|27.21|26.91|9
1641417370000|2022-01-05 21:16:10|27.21|26.91|27.2|26.9|27.21|26.91|27.19|26.89|4
1641417380000|2022-01-05 21:16:20|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|10
1641417390000|2022-01-05 21:16:30|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641417400000|2022-01-05 21:16:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641417410000|2022-01-05 21:16:50|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|3
1641417420000|2022-01-05 21:17:00|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|10
1641417430000|2022-01-05 21:17:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641417440000|2022-01-05 21:17:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641417450000|2022-01-05 21:17:30|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|6
1641417460000|2022-01-05 21:17:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641417470000|2022-01-05 21:17:50|27.17|26.87|27.16|26.86|27.18|26.88|27.16|26.86|8
1641417480000|2022-01-05 21:18:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641417490000|2022-01-05 21:18:10|27.19|26.89|27.19|26.89|27.2|26.9|27.18|26.88|7
1641417500000|2022-01-05 21:18:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641417520000|2022-01-05 21:18:40|27.18|26.88|27.2|26.9|27.21|26.91|27.16|26.86|9
1641417540000|2022-01-05 21:19:00|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|9
1641417550000|2022-01-05 21:19:10|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|3
1641417560000|2022-01-05 21:19:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641417570000|2022-01-05 21:19:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641417580000|2022-01-05 21:19:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641417590000|2022-01-05 21:19:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641417600000|2022-01-05 21:20:00|27.16|26.86|27.18|26.88|27.18|26.88|27.16|26.86|7
1641417610000|2022-01-05 21:20:10|27.17|26.87|27.16|26.86|27.18|26.88|27.16|26.86|8
1641417620000|2022-01-05 21:20:20|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|5
1641417630000|2022-01-05 21:20:30|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|6
1641417650000|2022-01-05 21:20:50|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641417660000|2022-01-05 21:21:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|5
1641417670000|2022-01-05 21:21:10|27.16|26.86|27.2|26.9|27.2|26.9|27.16|26.86|9
1641417680000|2022-01-05 21:21:20|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|7
1641417690000|2022-01-05 21:21:30|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641417700000|2022-01-05 21:21:40|27.2|26.9|27.21|26.91|27.21|26.91|27.19|26.89|4
1641417710000|2022-01-05 21:21:50|27.22|26.92|27.24|26.94|27.24|26.94|27.22|26.92|3
1641417720000|2022-01-05 21:22:00|27.23|26.93|27.23|26.93|27.24|26.94|27.22|26.92|11
1641417730000|2022-01-05 21:22:10|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|6
1641417740000|2022-01-05 21:22:20|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641417750000|2022-01-05 21:22:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641417760000|2022-01-05 21:22:40|27.22|26.92|27.2|26.9|27.22|26.92|27.2|26.9|3
1641417790000|2022-01-05 21:23:10|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|4
1641417800000|2022-01-05 21:23:20|27.19|26.89|27.18|26.88|27.19|26.89|27.17|26.87|6
1641417810000|2022-01-05 21:23:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641417820000|2022-01-05 21:23:40|27.16|26.86|27.12|26.82|27.16|26.86|27.12|26.82|5
1641417830000|2022-01-05 21:23:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1641417840000|2022-01-05 21:24:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641417850000|2022-01-05 21:24:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641417860000|2022-01-05 21:24:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|7
1641417870000|2022-01-05 21:24:30|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641417880000|2022-01-05 21:24:40|27.14|26.84|27.15|26.85|27.15|26.85|27.13|26.83|8
1641417890000|2022-01-05 21:24:50|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|3
1641417900000|2022-01-05 21:25:00|27.17|26.87|27.16|26.86|27.18|26.88|27.16|26.86|6
1641417910000|2022-01-05 21:25:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1641417920000|2022-01-05 21:25:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641417930000|2022-01-05 21:25:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641417940000|2022-01-05 21:25:40|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|4
1641417970000|2022-01-05 21:26:10|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641417980000|2022-01-05 21:26:20|27.16|26.86|27.17|26.87|27.18|26.88|27.16|26.86|6
1641417990000|2022-01-05 21:26:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641418000000|2022-01-05 21:26:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641418010000|2022-01-05 21:26:50|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|5
1641418020000|2022-01-05 21:27:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641418030000|2022-01-05 21:27:10|27.13|26.83|27.13|26.83|27.14|26.84|27.12|26.82|8
1641418040000|2022-01-05 21:27:20|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|11
1641418060000|2022-01-05 21:27:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641418080000|2022-01-05 21:28:00|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641418090000|2022-01-05 21:28:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641418100000|2022-01-05 21:28:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641418110000|2022-01-05 21:28:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641418120000|2022-01-05 21:28:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641418130000|2022-01-05 21:28:50|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|9
1641418140000|2022-01-05 21:29:00|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|5
1641418150000|2022-01-05 21:29:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1641418160000|2022-01-05 21:29:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641418170000|2022-01-05 21:29:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641418180000|2022-01-05 21:29:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1641418190000|2022-01-05 21:29:50|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|3
1641418200000|2022-01-05 21:30:00|27.12|26.82|27.13|26.83|27.13|26.83|27.11|26.81|6
1641418210000|2022-01-05 21:30:10|27.14|26.84|27.14|26.84|27.15|26.85|27.13|26.83|9
1641418220000|2022-01-05 21:30:20|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|5
1641418230000|2022-01-05 21:30:30|27.1|26.8|27.07|26.77|27.1|26.8|27.07|26.77|4
1641418240000|2022-01-05 21:30:40|27.06|26.76|27.07|26.77|27.08|26.78|27.06|26.76|10
1641418250000|2022-01-05 21:30:50|27.06|26.76|27.08|26.78|27.09|26.79|27.06|26.76|5
1641418260000|2022-01-05 21:31:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641418270000|2022-01-05 21:31:10|27.08|26.78|27.04|26.74|27.08|26.78|27.04|26.74|9
1641418280000|2022-01-05 21:31:20|27.03|26.73|26.99|26.69|27.03|26.73|26.99|26.69|9
1641418290000|2022-01-05 21:31:30|26.98|26.68|26.91|26.61|26.98|26.68|26.91|26.61|8
1641418300000|2022-01-05 21:31:40|26.9|26.6|26.87|26.57|26.9|26.6|26.86|26.56|14
1641418310000|2022-01-05 21:31:50|26.88|26.58|26.94|26.64|26.96|26.66|26.88|26.58|16
1641418320000|2022-01-05 21:32:00|26.93|26.63|26.97|26.67|26.97|26.67|26.93|26.63|14
1641418330000|2022-01-05 21:32:10|26.98|26.68|27.01|26.71|27.02|26.72|26.98|26.68|8
1641418340000|2022-01-05 21:32:20|27.02|26.72|27.02|26.72|27.02|26.72|27|26.7|9
1641418350000|2022-01-05 21:32:30|27.01|26.71|27.03|26.73|27.04|26.74|27|26.7|11
1641418360000|2022-01-05 21:32:40|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|6
1641418370000|2022-01-05 21:32:50|27.02|26.72|26.99|26.69|27.03|26.73|26.99|26.69|8
1641418380000|2022-01-05 21:33:00|27|26.7|26.98|26.68|27|26.7|26.97|26.67|7
1641418390000|2022-01-05 21:33:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|12
1641418400000|2022-01-05 21:33:20|26.99|26.69|26.94|26.64|26.99|26.69|26.94|26.64|7
1641418410000|2022-01-05 21:33:30|26.95|26.65|26.94|26.64|26.95|26.65|26.92|26.62|7
1641418420000|2022-01-05 21:33:40|26.95|26.65|27|26.7|27|26.7|26.94|26.64|8
1641418430000|2022-01-05 21:33:50|26.99|26.69|26.99|26.69|27.01|26.71|26.98|26.68|10
1641418440000|2022-01-05 21:34:00|26.98|26.68|26.99|26.69|26.99|26.69|26.97|26.67|6
1641418450000|2022-01-05 21:34:10|26.98|26.68|26.96|26.66|26.98|26.68|26.94|26.64|12
1641418460000|2022-01-05 21:34:20|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|10
1641418470000|2022-01-05 21:34:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|9
1641418480000|2022-01-05 21:34:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641418490000|2022-01-05 21:34:50|26.96|26.66|26.93|26.63|26.96|26.66|26.93|26.63|4
1641418500000|2022-01-05 21:35:00|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|9
1641418510000|2022-01-05 21:35:10|26.91|26.61|26.92|26.62|26.92|26.62|26.88|26.58|8
1641418520000|2022-01-05 21:35:20|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|11
1641418530000|2022-01-05 21:35:30|26.96|26.66|27|26.7|27|26.7|26.95|26.65|7
1641418540000|2022-01-05 21:35:40|26.99|26.69|26.97|26.67|27|26.7|26.97|26.67|9
1641418550000|2022-01-05 21:35:50|26.96|26.66|26.96|26.66|26.99|26.69|26.95|26.65|12
1641418560000|2022-01-05 21:36:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|7
1641418570000|2022-01-05 21:36:10|26.96|26.66|26.96|26.66|26.98|26.68|26.96|26.66|7
1641418580000|2022-01-05 21:36:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|7
1641418590000|2022-01-05 21:36:30|26.98|26.68|26.98|26.68|26.98|26.68|26.96|26.66|11
1641418600000|2022-01-05 21:36:40|26.99|26.69|27|26.7|27.02|26.72|26.99|26.69|12
1641418610000|2022-01-05 21:36:50|26.99|26.69|27.01|26.71|27.02|26.72|26.99|26.69|9
1641418620000|2022-01-05 21:37:00|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|11
1641418630000|2022-01-05 21:37:10|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|4
1641418640000|2022-01-05 21:37:20|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|7
1641418650000|2022-01-05 21:37:30|26.98|26.68|26.96|26.66|26.98|26.68|26.96|26.66|7
1641418660000|2022-01-05 21:37:40|26.95|26.65|26.95|26.65|26.95|26.65|26.92|26.62|11
1641418670000|2022-01-05 21:37:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641418680000|2022-01-05 21:38:00|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|12
1641418690000|2022-01-05 21:38:10|26.93|26.63|26.95|26.65|26.96|26.66|26.93|26.63|9
1641418700000|2022-01-05 21:38:20|26.94|26.64|26.93|26.63|26.96|26.66|26.93|26.63|10
1641418710000|2022-01-05 21:38:30|26.94|26.64|26.95|26.65|26.96|26.66|26.93|26.63|12
1641418720000|2022-01-05 21:38:40|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|5
1641418730000|2022-01-05 21:38:50|26.97|26.67|26.99|26.69|26.99|26.69|26.96|26.66|7
1641418740000|2022-01-05 21:39:00|27|26.7|27|26.7|27.01|26.71|26.98|26.68|12
1641418750000|2022-01-05 21:39:10|26.99|26.69|27|26.7|27|26.7|26.98|26.68|6
1641418760000|2022-01-05 21:39:20|27.01|26.71|27|26.7|27.01|26.71|26.99|26.69|4
1641418770000|2022-01-05 21:39:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|7
1641418780000|2022-01-05 21:39:40|27|26.7|27.01|26.71|27.02|26.72|27|26.7|8
1641418790000|2022-01-05 21:39:50|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|9
1641418800000|2022-01-05 21:40:00|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|15
1641418810000|2022-01-05 21:40:10|27.02|26.72|27.06|26.76|27.06|26.76|27.02|26.72|8
1641418820000|2022-01-05 21:40:20|27.07|26.77|27.08|26.78|27.09|26.79|27.07|26.77|4
1641418830000|2022-01-05 21:40:30|27.09|26.79|27.1|26.8|27.11|26.81|27.08|26.78|12
1641418840000|2022-01-05 21:40:40|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|10
1641418850000|2022-01-05 21:40:50|27.13|26.83|27.12|26.82|27.14|26.84|27.11|26.81|14
1641418860000|2022-01-05 21:41:00|27.13|26.83|27.09|26.79|27.13|26.83|27.08|26.78|15
1641418870000|2022-01-05 21:41:10|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641418880000|2022-01-05 21:41:20|27.09|26.79|27.07|26.77|27.1|26.8|27.07|26.77|7
1641418890000|2022-01-05 21:41:30|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641418900000|2022-01-05 21:41:40|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|6
1641418910000|2022-01-05 21:41:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641418920000|2022-01-05 21:42:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|8
1641418930000|2022-01-05 21:42:10|27.06|26.76|27.06|26.76|27.08|26.78|27.06|26.76|9
1641418940000|2022-01-05 21:42:20|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|7
1641418950000|2022-01-05 21:42:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641418960000|2022-01-05 21:42:40|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|9
1641418970000|2022-01-05 21:42:50|27.07|26.77|27.04|26.74|27.07|26.77|27.04|26.74|16
1641418980000|2022-01-05 21:43:00|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|4
1641418990000|2022-01-05 21:43:10|27.01|26.71|27|26.7|27.02|26.72|26.99|26.69|13
1641419000000|2022-01-05 21:43:20|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|4
1641419010000|2022-01-05 21:43:30|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1641419020000|2022-01-05 21:43:40|27|26.7|26.98|26.68|27|26.7|26.98|26.68|5
1641419030000|2022-01-05 21:43:50|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1641419040000|2022-01-05 21:44:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1641419050000|2022-01-05 21:44:10|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|8
1641419060000|2022-01-05 21:44:20|26.99|26.69|27.01|26.71|27.02|26.72|26.99|26.69|7
1641419070000|2022-01-05 21:44:30|27|26.7|27.02|26.72|27.02|26.72|27|26.7|9
1641419080000|2022-01-05 21:44:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641419090000|2022-01-05 21:44:50|27|26.7|27|26.7|27.01|26.71|26.99|26.69|7
1641419100000|2022-01-05 21:45:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641419110000|2022-01-05 21:45:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641419120000|2022-01-05 21:45:20|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|8
1641419130000|2022-01-05 21:45:30|27.05|26.75|27.07|26.77|27.07|26.77|27.05|26.75|3
1641419140000|2022-01-05 21:45:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641419150000|2022-01-05 21:45:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641419160000|2022-01-05 21:46:00|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|16
1641419170000|2022-01-05 21:46:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641419180000|2022-01-05 21:46:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641419190000|2022-01-05 21:46:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641419200000|2022-01-05 21:46:40|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|9
1641419210000|2022-01-05 21:46:50|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|6
1641419230000|2022-01-05 21:47:10|27.08|26.78|27.07|26.77|27.1|26.8|27.07|26.77|10
1641419240000|2022-01-05 21:47:20|27.06|26.76|27.09|26.79|27.09|26.79|27.06|26.76|6
1641419250000|2022-01-05 21:47:30|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|9
1641419260000|2022-01-05 21:47:40|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|7
1641419270000|2022-01-05 21:47:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641419280000|2022-01-05 21:48:00|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641419290000|2022-01-05 21:48:10|27.1|26.8|27.09|26.79|27.1|26.8|27.08|26.78|8
1641419300000|2022-01-05 21:48:20|27.08|26.78|27.08|26.78|27.09|26.79|27.07|26.77|7
1641419310000|2022-01-05 21:48:30|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|12
1641419320000|2022-01-05 21:48:40|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|6
1641419330000|2022-01-05 21:48:50|27.08|26.78|27.08|26.78|27.08|26.78|27.06|26.76|13
1641419340000|2022-01-05 21:49:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641419350000|2022-01-05 21:49:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|10
1641419360000|2022-01-05 21:49:20|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|8
1641419380000|2022-01-05 21:49:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641419390000|2022-01-05 21:49:50|27.12|26.82|27.15|26.85|27.15|26.85|27.12|26.82|11
1641419400000|2022-01-05 21:50:00|27.16|26.86|27.12|26.82|27.16|26.86|27.11|26.81|9
1641419410000|2022-01-05 21:50:10|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|6
1641419420000|2022-01-05 21:50:20|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|7
1641419430000|2022-01-05 21:50:30|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|5
1641419440000|2022-01-05 21:50:40|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|10
1641419450000|2022-01-05 21:50:50|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1641419460000|2022-01-05 21:51:00|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|4
1641419470000|2022-01-05 21:51:10|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|6
1641419480000|2022-01-05 21:51:20|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|4
1641419490000|2022-01-05 21:51:30|27.19|26.89|27.2|26.9|27.2|26.9|27.18|26.88|4
1641419500000|2022-01-05 21:51:40|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|7
1641419510000|2022-01-05 21:51:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641419520000|2022-01-05 21:52:00|27.18|26.88|27.16|26.86|27.18|26.88|27.15|26.85|5
1641419530000|2022-01-05 21:52:10|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641419540000|2022-01-05 21:52:20|27.15|26.85|27.12|26.82|27.15|26.85|27.12|26.82|9
1641419550000|2022-01-05 21:52:30|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|6
1641419560000|2022-01-05 21:52:40|27.15|26.85|27.15|26.85|27.16|26.86|27.14|26.84|7
1641419570000|2022-01-05 21:52:50|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|11
1641419580000|2022-01-05 21:53:00|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641419590000|2022-01-05 21:53:10|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1641419600000|2022-01-05 21:53:20|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1641419610000|2022-01-05 21:53:30|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|9
1641419620000|2022-01-05 21:53:40|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641419630000|2022-01-05 21:53:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641419640000|2022-01-05 21:54:00|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|8
1641419650000|2022-01-05 21:54:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641419660000|2022-01-05 21:54:20|27.1|26.8|27.07|26.77|27.11|26.81|27.07|26.77|10
1641419670000|2022-01-05 21:54:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641419680000|2022-01-05 21:54:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641419690000|2022-01-05 21:54:50|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|5
1641419700000|2022-01-05 21:55:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641419710000|2022-01-05 21:55:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641419720000|2022-01-05 21:55:20|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|7
1641419730000|2022-01-05 21:55:30|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|7
1641419740000|2022-01-05 21:55:40|27.03|26.73|27.03|26.73|27.04|26.74|27|26.7|20
1641419750000|2022-01-05 21:55:50|27.04|26.74|27.04|26.74|27.05|26.75|27.03|26.73|5
1641419760000|2022-01-05 21:56:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641419770000|2022-01-05 21:56:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1641419780000|2022-01-05 21:56:20|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1641419790000|2022-01-05 21:56:30|26.99|26.69|26.98|26.68|27|26.7|26.98|26.68|6
1641419800000|2022-01-05 21:56:40|26.99|26.69|26.98|26.68|26.99|26.69|26.95|26.65|12
1641419810000|2022-01-05 21:56:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641419820000|2022-01-05 21:57:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641419830000|2022-01-05 21:57:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641419840000|2022-01-05 21:57:20|27.01|26.71|27.02|26.72|27.03|26.73|27|26.7|6
1641419850000|2022-01-05 21:57:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641419860000|2022-01-05 21:57:40|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1641419880000|2022-01-05 21:58:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641419890000|2022-01-05 21:58:10|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|11
1641419910000|2022-01-05 21:58:30|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|8
1641419930000|2022-01-05 21:58:50|27|26.7|27|26.7|27.02|26.72|27|26.7|8
1641419940000|2022-01-05 21:59:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641419950000|2022-01-05 21:59:10|26.99|26.69|26.96|26.66|27|26.7|26.96|26.66|12
1641419960000|2022-01-05 21:59:20|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641419970000|2022-01-05 21:59:30|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|6
1641419980000|2022-01-05 21:59:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641419990000|2022-01-05 21:59:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641420000000|2022-01-05 22:00:00|26.95|26.65|26.97|26.67|26.97|26.67|26.94|26.64|5
1641420010000|2022-01-05 22:00:10|26.98|26.68|26.99|26.69|27|26.7|26.98|26.68|4
1641420020000|2022-01-05 22:00:20|26.98|26.68|27|26.7|27|26.7|26.98|26.68|7
1641420030000|2022-01-05 22:00:30|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|6
1641420040000|2022-01-05 22:00:40|27.05|26.75|27.03|26.73|27.05|26.75|27.02|26.72|5
1641420050000|2022-01-05 22:00:50|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|4
1641420060000|2022-01-05 22:01:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641420070000|2022-01-05 22:01:10|27.04|26.74|27.04|26.74|27.06|26.76|27.03|26.73|10
1641420080000|2022-01-05 22:01:20|27.03|26.73|27.01|26.71|27.04|26.74|27.01|26.71|7
1641420090000|2022-01-05 22:01:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|8
1641420100000|2022-01-05 22:01:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641420120000|2022-01-05 22:02:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641420130000|2022-01-05 22:02:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1641420140000|2022-01-05 22:02:20|26.97|26.67|26.96|26.66|26.98|26.68|26.96|26.66|4
1641420150000|2022-01-05 22:02:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641420160000|2022-01-05 22:02:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641420170000|2022-01-05 22:02:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641420190000|2022-01-05 22:03:10|26.93|26.63|26.92|26.62|26.94|26.64|26.91|26.61|8
1641420200000|2022-01-05 22:03:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641420210000|2022-01-05 22:03:30|26.89|26.59|26.93|26.63|26.93|26.63|26.89|26.59|9
1641420220000|2022-01-05 22:03:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641420230000|2022-01-05 22:03:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641420240000|2022-01-05 22:04:00|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|6
1641420250000|2022-01-05 22:04:10|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641420260000|2022-01-05 22:04:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641420270000|2022-01-05 22:04:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1641420280000|2022-01-05 22:04:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641420290000|2022-01-05 22:04:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641420300000|2022-01-05 22:05:00|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|5
1641420310000|2022-01-05 22:05:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641420320000|2022-01-05 22:05:20|26.96|26.66|26.97|26.67|26.98|26.68|26.95|26.65|4
1641420330000|2022-01-05 22:05:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|12
1641420340000|2022-01-05 22:05:40|26.96|26.66|26.93|26.63|26.96|26.66|26.93|26.63|6
1641420350000|2022-01-05 22:05:50|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|10
1641420360000|2022-01-05 22:06:00|26.94|26.64|26.93|26.63|26.95|26.65|26.93|26.63|6
1641420370000|2022-01-05 22:06:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641420380000|2022-01-05 22:06:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641420390000|2022-01-05 22:06:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641420400000|2022-01-05 22:06:40|26.92|26.62|26.93|26.63|26.94|26.64|26.92|26.62|10
1641420410000|2022-01-05 22:06:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641420420000|2022-01-05 22:07:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641420430000|2022-01-05 22:07:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641420440000|2022-01-05 22:07:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641420460000|2022-01-05 22:07:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641420470000|2022-01-05 22:07:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1641420480000|2022-01-05 22:08:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641420490000|2022-01-05 22:08:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641420500000|2022-01-05 22:08:20|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1641420510000|2022-01-05 22:08:30|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641420520000|2022-01-05 22:08:40|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641420540000|2022-01-05 22:09:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1641420550000|2022-01-05 22:09:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641420560000|2022-01-05 22:09:20|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|9
1641420570000|2022-01-05 22:09:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641420580000|2022-01-05 22:09:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641420590000|2022-01-05 22:09:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641420610000|2022-01-05 22:10:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641420620000|2022-01-05 22:10:20|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|7
1641420630000|2022-01-05 22:10:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641420640000|2022-01-05 22:10:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641420650000|2022-01-05 22:10:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|8
1641420660000|2022-01-05 22:11:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641420670000|2022-01-05 22:11:10|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|3
1641420680000|2022-01-05 22:11:20|26.93|26.63|26.91|26.61|26.94|26.64|26.9|26.6|11
1641420690000|2022-01-05 22:11:30|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|3
1641420700000|2022-01-05 22:11:40|26.89|26.59|26.85|26.55|26.89|26.59|26.85|26.55|9
1641420710000|2022-01-05 22:11:50|26.86|26.56|26.78|26.48|26.86|26.56|26.78|26.48|13
1641420720000|2022-01-05 22:12:00|26.77|26.47|26.68|26.38|26.77|26.47|26.68|26.38|12
1641420730000|2022-01-05 22:12:10|26.67|26.37|26.72|26.42|26.72|26.42|26.66|26.36|20
1641420740000|2022-01-05 22:12:20|26.71|26.41|26.73|26.43|26.76|26.46|26.71|26.41|16
1641420750000|2022-01-05 22:12:30|26.72|26.42|26.79|26.49|26.79|26.49|26.72|26.42|12
1641420760000|2022-01-05 22:12:40|26.8|26.5|26.77|26.47|26.8|26.5|26.75|26.45|16
1641420770000|2022-01-05 22:12:50|26.79|26.49|26.74|26.44|26.8|26.5|26.74|26.44|14
1641420780000|2022-01-05 22:13:00|26.75|26.45|26.76|26.46|26.79|26.49|26.75|26.45|10
1641420790000|2022-01-05 22:13:10|26.75|26.45|26.76|26.46|26.77|26.47|26.75|26.45|10
1641420800000|2022-01-05 22:13:20|26.75|26.45|26.74|26.44|26.76|26.46|26.71|26.41|17
1641420810000|2022-01-05 22:13:30|26.75|26.45|26.71|26.41|26.76|26.46|26.71|26.41|9
1641420820000|2022-01-05 22:13:40|26.7|26.4|26.65|26.35|26.71|26.41|26.65|26.35|14
1641420830000|2022-01-05 22:13:50|26.64|26.34|26.66|26.36|26.66|26.36|26.63|26.33|11
1641420840000|2022-01-05 22:14:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|7
1641420850000|2022-01-05 22:14:10|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|12
1641420860000|2022-01-05 22:14:20|26.64|26.34|26.61|26.31|26.64|26.34|26.6|26.3|18
1641420870000|2022-01-05 22:14:30|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|12
1641420880000|2022-01-05 22:14:40|26.58|26.28|26.57|26.27|26.59|26.29|26.56|26.26|8
1641420890000|2022-01-05 22:14:50|26.56|26.26|26.56|26.26|26.57|26.27|26.55|26.25|6
1641420900000|2022-01-05 22:15:00|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|5
1641420910000|2022-01-05 22:15:10|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|6
1641420920000|2022-01-05 22:15:20|26.54|26.24|26.59|26.29|26.59|26.29|26.54|26.24|13
1641420930000|2022-01-05 22:15:30|26.58|26.28|26.65|26.35|26.65|26.35|26.58|26.28|8
1641420940000|2022-01-05 22:15:40|26.64|26.34|26.66|26.36|26.67|26.37|26.64|26.34|9
1641420950000|2022-01-05 22:15:50|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641420960000|2022-01-05 22:16:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|5
1641420970000|2022-01-05 22:16:10|26.62|26.32|26.66|26.36|26.66|26.36|26.62|26.32|9
1641420980000|2022-01-05 22:16:20|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|8
1641420990000|2022-01-05 22:16:30|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641421000000|2022-01-05 22:16:40|26.68|26.38|26.65|26.35|26.68|26.38|26.65|26.35|4
1641421010000|2022-01-05 22:16:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641421020000|2022-01-05 22:17:00|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641421030000|2022-01-05 22:17:10|26.62|26.32|26.6|26.3|26.63|26.33|26.6|26.3|8
1641421040000|2022-01-05 22:17:20|26.61|26.31|26.63|26.33|26.64|26.34|26.61|26.31|9
1641421050000|2022-01-05 22:17:30|26.64|26.34|26.68|26.38|26.68|26.38|26.64|26.34|9
1641421060000|2022-01-05 22:17:40|26.67|26.37|26.66|26.36|26.67|26.37|26.65|26.35|4
1641421070000|2022-01-05 22:17:50|26.65|26.35|26.62|26.32|26.65|26.35|26.62|26.32|8
1641421080000|2022-01-05 22:18:00|26.63|26.33|26.64|26.34|26.64|26.34|26.61|26.31|6
1641421090000|2022-01-05 22:18:10|26.65|26.35|26.64|26.34|26.66|26.36|26.64|26.34|16
1641421100000|2022-01-05 22:18:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1641421110000|2022-01-05 22:18:30|26.63|26.33|26.57|26.27|26.63|26.33|26.57|26.27|15
1641421120000|2022-01-05 22:18:40|26.56|26.26|26.58|26.28|26.58|26.28|26.55|26.25|6
1641421130000|2022-01-05 22:18:50|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|11
1641421140000|2022-01-05 22:19:00|26.6|26.3|26.57|26.27|26.6|26.3|26.57|26.27|7
1641421150000|2022-01-05 22:19:10|26.56|26.26|26.54|26.24|26.57|26.27|26.54|26.24|4
1641421160000|2022-01-05 22:19:20|26.53|26.23|26.51|26.21|26.54|26.24|26.51|26.21|9
1641421170000|2022-01-05 22:19:30|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|5
1641421180000|2022-01-05 22:19:40|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|3
1641421190000|2022-01-05 22:19:50|26.48|26.18|26.46|26.16|26.48|26.18|26.44|26.14|11
1641421200000|2022-01-05 22:20:00|26.47|26.17|26.48|26.18|26.49|26.19|26.46|26.16|18
1641421210000|2022-01-05 22:20:10|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|9
1641421220000|2022-01-05 22:20:20|26.5|26.2|26.52|26.22|26.53|26.23|26.5|26.2|5
1641421230000|2022-01-05 22:20:30|26.53|26.23|26.49|26.19|26.53|26.23|26.49|26.19|14
1641421240000|2022-01-05 22:20:40|26.48|26.18|26.49|26.19|26.5|26.2|26.48|26.18|4
1641421250000|2022-01-05 22:20:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1641421260000|2022-01-05 22:21:00|26.5|26.2|26.5|26.2|26.51|26.21|26.49|26.19|7
1641421270000|2022-01-05 22:21:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641421280000|2022-01-05 22:21:20|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|5
1641421290000|2022-01-05 22:21:30|26.54|26.24|26.56|26.26|26.56|26.26|26.53|26.23|8
1641421300000|2022-01-05 22:21:40|26.57|26.27|26.54|26.24|26.57|26.27|26.54|26.24|4
1641421310000|2022-01-05 22:21:50|26.55|26.25|26.55|26.25|26.55|26.25|26.53|26.23|9
1641421320000|2022-01-05 22:22:00|26.56|26.26|26.54|26.24|26.57|26.27|26.54|26.24|12
1641421330000|2022-01-05 22:22:10|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1641421340000|2022-01-05 22:22:20|26.53|26.23|26.49|26.19|26.54|26.24|26.49|26.19|13
1641421350000|2022-01-05 22:22:30|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|4
1641421370000|2022-01-05 22:22:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641421380000|2022-01-05 22:23:00|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|6
1641421390000|2022-01-05 22:23:10|26.42|26.12|26.37|26.07|26.42|26.12|26.37|26.07|8
1641421400000|2022-01-05 22:23:20|26.36|26.06|26.39|26.09|26.39|26.09|26.36|26.06|8
1641421410000|2022-01-05 22:23:30|26.4|26.1|26.43|26.13|26.43|26.13|26.39|26.09|13
1641421420000|2022-01-05 22:23:40|26.44|26.14|26.46|26.16|26.47|26.17|26.44|26.14|9
1641421430000|2022-01-05 22:23:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641421440000|2022-01-05 22:24:00|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|11
1641421450000|2022-01-05 22:24:10|26.5|26.2|26.47|26.17|26.5|26.2|26.47|26.17|4
1641421460000|2022-01-05 22:24:20|26.48|26.18|26.49|26.19|26.5|26.2|26.48|26.18|6
1641421470000|2022-01-05 22:24:30|26.5|26.2|26.51|26.21|26.52|26.22|26.49|26.19|5
1641421480000|2022-01-05 22:24:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1641421490000|2022-01-05 22:24:50|26.48|26.18|26.47|26.17|26.48|26.18|26.46|26.16|8
1641421500000|2022-01-05 22:25:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|11
1641421510000|2022-01-05 22:25:10|26.47|26.17|26.45|26.15|26.47|26.17|26.44|26.14|13
1641421530000|2022-01-05 22:25:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641421540000|2022-01-05 22:25:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641421550000|2022-01-05 22:25:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641421570000|2022-01-05 22:26:10|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1641421580000|2022-01-05 22:26:20|26.42|26.12|26.44|26.14|26.45|26.15|26.42|26.12|13
1641421590000|2022-01-05 22:26:30|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|7
1641421600000|2022-01-05 22:26:40|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|3
1641421610000|2022-01-05 22:26:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641421620000|2022-01-05 22:27:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641421630000|2022-01-05 22:27:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641421640000|2022-01-05 22:27:20|26.43|26.13|26.39|26.09|26.43|26.13|26.38|26.08|23
1641421650000|2022-01-05 22:27:30|26.38|26.08|26.37|26.07|26.39|26.09|26.36|26.06|10
1641421660000|2022-01-05 22:27:40|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641421670000|2022-01-05 22:27:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641421680000|2022-01-05 22:28:00|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|5
1641421690000|2022-01-05 22:28:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|7
1641421700000|2022-01-05 22:28:20|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|4
1641421710000|2022-01-05 22:28:30|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641421720000|2022-01-05 22:28:40|26.29|25.99|26.23|25.93|26.29|25.99|26.22|25.92|11
1641421730000|2022-01-05 22:28:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|9
1641421740000|2022-01-05 22:29:00|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|7
1641421750000|2022-01-05 22:29:10|26.2|25.9|26.18|25.88|26.21|25.91|26.18|25.88|9
1641421760000|2022-01-05 22:29:20|26.19|25.89|26.18|25.88|26.2|25.9|26.17|25.87|8
1641421770000|2022-01-05 22:29:30|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|8
1641421780000|2022-01-05 22:29:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641421790000|2022-01-05 22:29:50|26.19|25.89|26.18|25.88|26.19|25.89|26.16|25.86|8
1641421800000|2022-01-05 22:30:00|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1641421810000|2022-01-05 22:30:10|26.2|25.9|26.23|25.93|26.23|25.93|26.2|25.9|6
1641421820000|2022-01-05 22:30:20|26.24|25.94|26.26|25.96|26.27|25.97|26.24|25.94|11
1641421830000|2022-01-05 22:30:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641421840000|2022-01-05 22:30:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641421850000|2022-01-05 22:30:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641421860000|2022-01-05 22:31:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641421870000|2022-01-05 22:31:10|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|6
1641421880000|2022-01-05 22:31:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641421890000|2022-01-05 22:31:30|26.26|25.96|26.18|25.88|26.26|25.96|26.16|25.86|14
1641421900000|2022-01-05 22:31:40|26.19|25.89|26.15|25.85|26.19|25.89|26.15|25.85|8
1641421910000|2022-01-05 22:31:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641421920000|2022-01-05 22:32:00|26.14|25.84|26.12|25.82|26.16|25.86|26.11|25.81|16
1641421930000|2022-01-05 22:32:10|26.11|25.81|26.1|25.8|26.13|25.83|26.09|25.79|11
1641421940000|2022-01-05 22:32:20|26.09|25.79|26.02|25.72|26.1|25.8|26.02|25.72|11
1641421950000|2022-01-05 22:32:30|26.01|25.71|25.97|25.67|26.02|25.72|25.97|25.67|8
1641421960000|2022-01-05 22:32:40|25.95|25.65|25.9|25.6|25.95|25.65|25.9|25.6|5
1641421970000|2022-01-05 22:32:50|25.89|25.59|25.81|25.51|25.89|25.59|25.81|25.51|12
1641421980000|2022-01-05 22:33:00|25.82|25.52|25.77|25.47|25.82|25.52|25.77|25.47|9
1641421990000|2022-01-05 22:33:10|25.78|25.48|25.78|25.48|25.78|25.48|25.76|25.46|9
1641422000000|2022-01-05 22:33:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|6
1641422010000|2022-01-05 22:33:30|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|7
1641422020000|2022-01-05 22:33:40|25.78|25.48|25.83|25.53|25.83|25.53|25.78|25.48|10
1641422030000|2022-01-05 22:33:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1641422040000|2022-01-05 22:34:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|12
1641422050000|2022-01-05 22:34:10|25.82|25.52|25.78|25.48|25.82|25.52|25.77|25.47|7
1641422060000|2022-01-05 22:34:20|25.77|25.47|25.67|25.37|25.77|25.47|25.67|25.37|10
1641422070000|2022-01-05 22:34:30|25.66|25.36|25.64|25.34|25.67|25.37|25.64|25.34|9
1641422080000|2022-01-05 22:34:40|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|16
1641422090000|2022-01-05 22:34:50|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|8
1641422100000|2022-01-05 22:35:00|25.63|25.33|25.64|25.34|25.65|25.35|25.63|25.33|12
1641422110000|2022-01-05 22:35:10|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|7
1641422120000|2022-01-05 22:35:20|25.62|25.32|25.68|25.38|25.68|25.38|25.62|25.32|17
1641422130000|2022-01-05 22:35:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641422140000|2022-01-05 22:35:40|25.67|25.37|25.72|25.42|25.72|25.42|25.67|25.37|12
1641422150000|2022-01-05 22:35:50|25.73|25.43|25.78|25.48|25.78|25.48|25.73|25.43|14
1641422160000|2022-01-05 22:36:00|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|4
1641422170000|2022-01-05 22:36:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641422180000|2022-01-05 22:36:20|25.82|25.52|25.86|25.56|25.86|25.56|25.81|25.51|8
1641422190000|2022-01-05 22:36:30|25.85|25.55|25.88|25.58|25.88|25.58|25.85|25.55|8
1641422200000|2022-01-05 22:36:40|25.89|25.59|25.93|25.63|25.93|25.63|25.89|25.59|12
1641422210000|2022-01-05 22:36:50|25.94|25.64|26.01|25.71|26.01|25.71|25.94|25.64|8
1641422220000|2022-01-05 22:37:00|26|25.7|26.03|25.73|26.03|25.73|26|25.7|4
1641422230000|2022-01-05 22:37:10|26.04|25.74|26.05|25.75|26.05|25.75|26.02|25.72|10
1641422240000|2022-01-05 22:37:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641422250000|2022-01-05 22:37:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641422260000|2022-01-05 22:37:40|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|12
1641422270000|2022-01-05 22:37:50|26.09|25.79|26.12|25.82|26.12|25.82|26.09|25.79|6
1641422280000|2022-01-05 22:38:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641422290000|2022-01-05 22:38:10|26.16|25.86|26.2|25.9|26.2|25.9|26.15|25.85|10
1641422300000|2022-01-05 22:38:20|26.18|25.88|26.23|25.93|26.23|25.93|26.18|25.88|10
1641422310000|2022-01-05 22:38:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|12
1641422320000|2022-01-05 22:38:40|26.22|25.92|26.25|25.95|26.25|25.95|26.22|25.92|12
1641422330000|2022-01-05 22:38:50|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|7
1641422340000|2022-01-05 22:39:00|26.27|25.97|26.31|26.01|26.31|26.01|26.27|25.97|7
1641422350000|2022-01-05 22:39:10|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|5
1641422360000|2022-01-05 22:39:20|26.35|26.05|26.38|26.08|26.38|26.08|26.34|26.04|10
1641422370000|2022-01-05 22:39:30|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|8
1641422380000|2022-01-05 22:39:40|26.39|26.09|26.41|26.11|26.41|26.11|26.38|26.08|5
1641422390000|2022-01-05 22:39:50|26.42|26.12|26.43|26.13|26.44|26.14|26.42|26.12|6
1641422400000|2022-01-05 22:40:00|26.44|26.14|26.47|26.17|26.48|26.18|26.44|26.14|10
1641422410000|2022-01-05 22:40:10|26.48|26.18|26.52|26.22|26.52|26.22|26.48|26.18|9
1641422420000|2022-01-05 22:40:20|26.53|26.23|26.56|26.26|26.56|26.26|26.52|26.22|10
1641422430000|2022-01-05 22:40:30|26.57|26.27|26.58|26.28|26.58|26.28|26.55|26.25|8
1641422440000|2022-01-05 22:40:40|26.57|26.27|26.6|26.3|26.6|26.3|26.57|26.27|13
1641422450000|2022-01-05 22:40:50|26.61|26.31|26.63|26.33|26.63|26.33|26.61|26.31|7
1641422460000|2022-01-05 22:41:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641422470000|2022-01-05 22:41:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|4
1641422480000|2022-01-05 22:41:20|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1641422490000|2022-01-05 22:41:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|7
1641422500000|2022-01-05 22:41:40|26.64|26.34|26.65|26.35|26.65|26.35|26.63|26.33|6
1641422510000|2022-01-05 22:41:50|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|7
1641422520000|2022-01-05 22:42:00|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|7
1641422530000|2022-01-05 22:42:10|26.68|26.38|26.65|26.35|26.68|26.38|26.65|26.35|10
1641422540000|2022-01-05 22:42:20|26.66|26.36|26.63|26.33|26.66|26.36|26.62|26.32|20
1641422550000|2022-01-05 22:42:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1641422560000|2022-01-05 22:42:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641422570000|2022-01-05 22:42:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641422580000|2022-01-05 22:43:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|8
1641422590000|2022-01-05 22:43:10|26.65|26.35|26.68|26.38|26.68|26.38|26.64|26.34|10
1641422600000|2022-01-05 22:43:20|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|5
1641422610000|2022-01-05 22:43:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641422620000|2022-01-05 22:43:40|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|8
1641422630000|2022-01-05 22:43:50|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|7
1641422640000|2022-01-05 22:44:00|26.7|26.4|26.68|26.38|26.71|26.41|26.68|26.38|5
1641422650000|2022-01-05 22:44:10|26.67|26.37|26.72|26.42|26.72|26.42|26.67|26.37|12
1641422660000|2022-01-05 22:44:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641422670000|2022-01-05 22:44:30|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|3
1641422680000|2022-01-05 22:44:40|26.74|26.44|26.68|26.38|26.74|26.44|26.68|26.38|9
1641422690000|2022-01-05 22:44:50|26.69|26.39|26.66|26.36|26.69|26.39|26.64|26.34|10
1641422700000|2022-01-05 22:45:00|26.67|26.37|26.7|26.4|26.72|26.42|26.67|26.37|12
1641422710000|2022-01-05 22:45:10|26.71|26.41|26.73|26.43|26.73|26.43|26.7|26.4|9
1641422720000|2022-01-05 22:45:20|26.74|26.44|26.78|26.48|26.78|26.48|26.74|26.44|7
1641422730000|2022-01-05 22:45:30|26.79|26.49|26.78|26.48|26.81|26.51|26.78|26.48|6
1641422740000|2022-01-05 22:45:40|26.77|26.47|26.75|26.45|26.77|26.47|26.74|26.44|5
1641422750000|2022-01-05 22:45:50|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|4
1641422760000|2022-01-05 22:46:00|26.77|26.47|26.75|26.45|26.77|26.47|26.74|26.44|7
1641422770000|2022-01-05 22:46:10|26.74|26.44|26.72|26.42|26.75|26.45|26.72|26.42|9
1641422780000|2022-01-05 22:46:20|26.71|26.41|26.75|26.45|26.75|26.45|26.71|26.41|5
1641422790000|2022-01-05 22:46:30|26.74|26.44|26.76|26.46|26.78|26.48|26.74|26.44|9
1641422800000|2022-01-05 22:46:40|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|10
1641422810000|2022-01-05 22:46:50|26.79|26.49|26.82|26.52|26.82|26.52|26.78|26.48|9
1641422820000|2022-01-05 22:47:00|26.83|26.53|26.87|26.57|26.87|26.57|26.83|26.53|9
1641422830000|2022-01-05 22:47:10|26.86|26.56|26.85|26.55|26.87|26.57|26.85|26.55|17
1641422840000|2022-01-05 22:47:20|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|5
1641422850000|2022-01-05 22:47:30|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1641422860000|2022-01-05 22:47:40|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|10
1641422870000|2022-01-05 22:47:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641422880000|2022-01-05 22:48:00|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|10
1641422890000|2022-01-05 22:48:10|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|13
1641422900000|2022-01-05 22:48:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|9
1641422910000|2022-01-05 22:48:30|26.87|26.57|26.81|26.51|26.88|26.58|26.81|26.51|11
1641422920000|2022-01-05 22:48:40|26.8|26.5|26.75|26.45|26.8|26.5|26.75|26.45|10
1641422930000|2022-01-05 22:48:50|26.74|26.44|26.71|26.41|26.74|26.44|26.7|26.4|10
1641422940000|2022-01-05 22:49:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|3
1641422950000|2022-01-05 22:49:10|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|9
1641422960000|2022-01-05 22:49:20|26.7|26.4|26.85|26.55|26.85|26.55|26.69|26.39|22
1641422970000|2022-01-05 22:49:30|26.84|26.54|26.83|26.53|26.86|26.56|26.83|26.53|8
1641422980000|2022-01-05 22:49:40|26.82|26.52|26.76|26.46|26.82|26.52|26.76|26.46|11
1641422990000|2022-01-05 22:49:50|26.75|26.45|26.8|26.5|26.8|26.5|26.75|26.45|13
1641423000000|2022-01-05 22:50:00|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|11
1641423010000|2022-01-05 22:50:10|26.8|26.5|26.76|26.46|26.81|26.51|26.76|26.46|12
1641423020000|2022-01-05 22:50:20|26.77|26.47|26.8|26.5|26.8|26.5|26.75|26.45|14
1641423030000|2022-01-05 22:50:30|26.79|26.49|26.82|26.52|26.82|26.52|26.79|26.49|8
1641423040000|2022-01-05 22:50:40|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|9
1641423050000|2022-01-05 22:50:50|26.8|26.5|26.78|26.48|26.81|26.51|26.78|26.48|7
1641423060000|2022-01-05 22:51:00|26.77|26.47|26.77|26.47|26.77|26.47|26.75|26.45|5
1641423070000|2022-01-05 22:51:10|26.78|26.48|26.79|26.49|26.82|26.52|26.78|26.48|16
1641423080000|2022-01-05 22:51:20|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|8
1641423090000|2022-01-05 22:51:30|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|6
1641423100000|2022-01-05 22:51:40|26.78|26.48|26.77|26.47|26.78|26.48|26.75|26.45|10
1641423110000|2022-01-05 22:51:50|26.76|26.46|26.79|26.49|26.79|26.49|26.76|26.46|6
1641423120000|2022-01-05 22:52:00|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|4
1641423130000|2022-01-05 22:52:10|26.8|26.5|26.77|26.47|26.8|26.5|26.77|26.47|8
1641423140000|2022-01-05 22:52:20|26.78|26.48|26.79|26.49|26.79|26.49|26.77|26.47|8
1641423150000|2022-01-05 22:52:30|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641423160000|2022-01-05 22:52:40|26.79|26.49|26.76|26.46|26.79|26.49|26.76|26.46|6
1641423170000|2022-01-05 22:52:50|26.77|26.47|26.77|26.47|26.77|26.47|26.74|26.44|11
1641423180000|2022-01-05 22:53:00|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|3
1641423190000|2022-01-05 22:53:10|26.79|26.49|26.75|26.45|26.79|26.49|26.75|26.45|7
1641423200000|2022-01-05 22:53:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641423210000|2022-01-05 22:53:30|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|8
1641423220000|2022-01-05 22:53:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641423230000|2022-01-05 22:53:50|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|4
1641423240000|2022-01-05 22:54:00|26.76|26.46|26.74|26.44|26.76|26.46|26.73|26.43|7
1641423250000|2022-01-05 22:54:10|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|9
1641423260000|2022-01-05 22:54:20|26.74|26.44|26.75|26.45|26.76|26.46|26.74|26.44|12
1641423270000|2022-01-05 22:54:30|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641423280000|2022-01-05 22:54:40|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|3
1641423290000|2022-01-05 22:54:50|26.72|26.42|26.65|26.35|26.72|26.42|26.65|26.35|10
1641423300000|2022-01-05 22:55:00|26.64|26.34|26.59|26.29|26.64|26.34|26.59|26.29|9
1641423310000|2022-01-05 22:55:10|26.58|26.28|26.56|26.26|26.59|26.29|26.56|26.26|8
1641423320000|2022-01-05 22:55:20|26.57|26.27|26.62|26.32|26.62|26.32|26.57|26.27|9
1641423330000|2022-01-05 22:55:30|26.63|26.33|26.64|26.34|26.65|26.35|26.61|26.31|12
1641423340000|2022-01-05 22:55:40|26.65|26.35|26.68|26.38|26.68|26.38|26.64|26.34|12
1641423350000|2022-01-05 22:55:50|26.67|26.37|26.64|26.34|26.68|26.38|26.64|26.34|14
1641423360000|2022-01-05 22:56:00|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|4
1641423370000|2022-01-05 22:56:10|26.65|26.35|26.64|26.34|26.66|26.36|26.64|26.34|12
1641423380000|2022-01-05 22:56:20|26.63|26.33|26.6|26.3|26.64|26.34|26.6|26.3|6
1641423390000|2022-01-05 22:56:30|26.59|26.29|26.54|26.24|26.59|26.29|26.54|26.24|11
1641423400000|2022-01-05 22:56:40|26.55|26.25|26.64|26.34|26.67|26.37|26.55|26.25|19
1641423410000|2022-01-05 22:56:50|26.65|26.35|26.6|26.3|26.65|26.35|26.6|26.3|18
1641423420000|2022-01-05 22:57:00|26.61|26.31|26.67|26.37|26.68|26.38|26.61|26.31|15
1641423430000|2022-01-05 22:57:10|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|10
1641423440000|2022-01-05 22:57:20|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|6
1641423450000|2022-01-05 22:57:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1641423460000|2022-01-05 22:57:40|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|13
1641423470000|2022-01-05 22:57:50|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|11
1641423480000|2022-01-05 22:58:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641423490000|2022-01-05 22:58:10|26.63|26.33|26.62|26.32|26.64|26.34|26.62|26.32|4
1641423500000|2022-01-05 22:58:20|26.63|26.33|26.67|26.37|26.67|26.37|26.63|26.33|9
1641423510000|2022-01-05 22:58:30|26.68|26.38|26.75|26.45|26.75|26.45|26.68|26.38|8
1641423520000|2022-01-05 22:58:40|26.74|26.44|26.75|26.45|26.76|26.46|26.74|26.44|12
1641423530000|2022-01-05 22:58:50|26.74|26.44|26.74|26.44|26.75|26.45|26.72|26.42|11
1641423540000|2022-01-05 22:59:00|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641423550000|2022-01-05 22:59:10|26.76|26.46|26.73|26.43|26.76|26.46|26.72|26.42|14
1641423560000|2022-01-05 22:59:20|26.72|26.42|26.73|26.43|26.73|26.43|26.7|26.4|10
1641423570000|2022-01-05 22:59:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|12
1641423580000|2022-01-05 22:59:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641423590000|2022-01-05 22:59:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|5
1641423600000|2022-01-05 23:00:00|26.76|26.46|26.7|26.4|26.77|26.47|26.7|26.4|12
1641423610000|2022-01-05 23:00:10|26.71|26.41|26.78|26.48|26.78|26.48|26.71|26.41|9
1641423620000|2022-01-05 23:00:20|26.77|26.47|26.75|26.45|26.78|26.48|26.75|26.45|7
1641423630000|2022-01-05 23:00:30|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|9
1641423640000|2022-01-05 23:00:40|26.79|26.49|26.8|26.5|26.82|26.52|26.78|26.48|13
1641423650000|2022-01-05 23:00:50|26.81|26.51|26.83|26.53|26.84|26.54|26.81|26.51|11
1641423660000|2022-01-05 23:01:00|26.82|26.52|26.8|26.5|26.83|26.53|26.79|26.49|7
1641423670000|2022-01-05 23:01:10|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|3
1641423680000|2022-01-05 23:01:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|7
1641423690000|2022-01-05 23:01:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641423700000|2022-01-05 23:01:40|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|5
1641423710000|2022-01-05 23:01:50|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|4
1641423720000|2022-01-05 23:02:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641423730000|2022-01-05 23:02:10|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|7
1641423740000|2022-01-05 23:02:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641423750000|2022-01-05 23:02:30|26.78|26.48|26.78|26.48|26.8|26.5|26.78|26.48|7
1641423760000|2022-01-05 23:02:40|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641423770000|2022-01-05 23:02:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|8
1641423780000|2022-01-05 23:03:00|26.78|26.48|26.78|26.48|26.79|26.49|26.77|26.47|9
1641423790000|2022-01-05 23:03:10|26.79|26.49|26.77|26.47|26.81|26.51|26.77|26.47|9
1641423800000|2022-01-05 23:03:20|26.78|26.48|26.76|26.46|26.78|26.48|26.75|26.45|7
1641423810000|2022-01-05 23:03:30|26.77|26.47|26.76|26.46|26.77|26.47|26.75|26.45|6
1641423820000|2022-01-05 23:03:40|26.75|26.45|26.74|26.44|26.76|26.46|26.74|26.44|10
1641423830000|2022-01-05 23:03:50|26.73|26.43|26.67|26.37|26.74|26.44|26.66|26.36|17
1641423840000|2022-01-05 23:04:00|26.68|26.38|26.68|26.38|26.71|26.41|26.67|26.37|9
1641423850000|2022-01-05 23:04:10|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|6
1641423860000|2022-01-05 23:04:20|26.71|26.41|26.7|26.4|26.72|26.42|26.7|26.4|12
1641423870000|2022-01-05 23:04:30|26.69|26.39|26.66|26.36|26.69|26.39|26.65|26.35|14
1641423880000|2022-01-05 23:04:40|26.67|26.37|26.63|26.33|26.68|26.38|26.63|26.33|11
1641423890000|2022-01-05 23:04:50|26.62|26.32|26.64|26.34|26.64|26.34|26.59|26.29|11
1641423900000|2022-01-05 23:05:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|11
1641423910000|2022-01-05 23:05:10|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|12
1641423920000|2022-01-05 23:05:20|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1641423930000|2022-01-05 23:05:30|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|7
1641423940000|2022-01-05 23:05:40|26.61|26.31|26.59|26.29|26.61|26.31|26.59|26.29|7
1641423950000|2022-01-05 23:05:50|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|3
1641423960000|2022-01-05 23:06:00|26.63|26.33|26.61|26.31|26.64|26.34|26.59|26.29|14
1641423970000|2022-01-05 23:06:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|7
1641423980000|2022-01-05 23:06:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|6
1641423990000|2022-01-05 23:06:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|5
1641424000000|2022-01-05 23:06:40|26.62|26.32|26.61|26.31|26.63|26.33|26.61|26.31|14
1641424010000|2022-01-05 23:06:50|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1641424020000|2022-01-05 23:07:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|2
1641424030000|2022-01-05 23:07:10|26.61|26.31|26.66|26.36|26.66|26.36|26.6|26.3|8
1641424040000|2022-01-05 23:07:20|26.65|26.35|26.63|26.33|26.66|26.36|26.63|26.33|7
1641424050000|2022-01-05 23:07:30|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641424060000|2022-01-05 23:07:40|26.65|26.35|26.63|26.33|26.65|26.35|26.62|26.32|7
1641424070000|2022-01-05 23:07:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641424080000|2022-01-05 23:08:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|6
1641424090000|2022-01-05 23:08:10|26.65|26.35|26.67|26.37|26.67|26.37|26.64|26.34|5
1641424100000|2022-01-05 23:08:20|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|6
1641424110000|2022-01-05 23:08:30|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|3
1641424120000|2022-01-05 23:08:40|26.67|26.37|26.66|26.36|26.68|26.38|26.66|26.36|4
1641424130000|2022-01-05 23:08:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641424140000|2022-01-05 23:09:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1641424160000|2022-01-05 23:09:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641424170000|2022-01-05 23:09:30|26.65|26.35|26.6|26.3|26.65|26.35|26.6|26.3|10
1641424180000|2022-01-05 23:09:40|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|5
1641424190000|2022-01-05 23:09:50|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1641424200000|2022-01-05 23:10:00|26.61|26.31|26.63|26.33|26.64|26.34|26.6|26.3|7
1641424210000|2022-01-05 23:10:10|26.64|26.34|26.64|26.34|26.64|26.34|26.61|26.31|9
1641424220000|2022-01-05 23:10:20|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|3
1641424230000|2022-01-05 23:10:30|26.64|26.34|26.68|26.38|26.68|26.38|26.64|26.34|9
1641424240000|2022-01-05 23:10:40|26.69|26.39|26.7|26.4|26.71|26.41|26.69|26.39|4
1641424250000|2022-01-05 23:10:50|26.69|26.39|26.68|26.38|26.7|26.4|26.67|26.37|10
1641424260000|2022-01-05 23:11:00|26.67|26.37|26.7|26.4|26.7|26.4|26.67|26.37|14
1641424270000|2022-01-05 23:11:10|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|12
1641424280000|2022-01-05 23:11:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641424290000|2022-01-05 23:11:30|26.73|26.43|26.71|26.41|26.74|26.44|26.7|26.4|13
1641424300000|2022-01-05 23:11:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|7
1641424310000|2022-01-05 23:11:50|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|12
1641424320000|2022-01-05 23:12:00|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|7
1641424330000|2022-01-05 23:12:10|26.74|26.44|26.76|26.46|26.76|26.46|26.73|26.43|9
1641424340000|2022-01-05 23:12:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641424350000|2022-01-05 23:12:30|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|3
1641424360000|2022-01-05 23:12:40|26.79|26.49|26.81|26.51|26.83|26.53|26.78|26.48|10
1641424370000|2022-01-05 23:12:50|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|4
1641424380000|2022-01-05 23:13:00|26.8|26.5|26.82|26.52|26.82|26.52|26.79|26.49|12
1641424390000|2022-01-05 23:13:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|10
1641424400000|2022-01-05 23:13:20|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|9
1641424410000|2022-01-05 23:13:30|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|8
1641424420000|2022-01-05 23:13:40|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1641424430000|2022-01-05 23:13:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641424440000|2022-01-05 23:14:00|26.84|26.54|26.83|26.53|26.84|26.54|26.82|26.52|8
1641424450000|2022-01-05 23:14:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|10
1641424460000|2022-01-05 23:14:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641424470000|2022-01-05 23:14:30|26.83|26.53|26.86|26.56|26.86|26.56|26.83|26.53|8
1641424480000|2022-01-05 23:14:40|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|2
1641424490000|2022-01-05 23:14:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641424500000|2022-01-05 23:15:00|26.86|26.56|26.84|26.54|26.87|26.57|26.84|26.54|9
1641424510000|2022-01-05 23:15:10|26.83|26.53|26.79|26.49|26.83|26.53|26.79|26.49|8
1641424520000|2022-01-05 23:15:20|26.8|26.5|26.81|26.51|26.81|26.51|26.78|26.48|8
1641424540000|2022-01-05 23:15:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641424550000|2022-01-05 23:15:50|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|4
1641424560000|2022-01-05 23:16:00|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|9
1641424570000|2022-01-05 23:16:10|26.8|26.5|26.78|26.48|26.8|26.5|26.77|26.47|9
1641424580000|2022-01-05 23:16:20|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|4
1641424590000|2022-01-05 23:16:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641424600000|2022-01-05 23:16:40|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|4
1641424610000|2022-01-05 23:16:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641424620000|2022-01-05 23:17:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1641424630000|2022-01-05 23:17:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|8
1641424640000|2022-01-05 23:17:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1641424650000|2022-01-05 23:17:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641424660000|2022-01-05 23:17:40|26.86|26.56|26.87|26.57|26.88|26.58|26.85|26.55|6
1641424670000|2022-01-05 23:17:50|26.88|26.58|26.89|26.59|26.9|26.6|26.87|26.57|8
1641424680000|2022-01-05 23:18:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641424690000|2022-01-05 23:18:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641424700000|2022-01-05 23:18:20|26.92|26.62|26.94|26.64|26.95|26.65|26.92|26.62|11
1641424710000|2022-01-05 23:18:30|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|4
1641424720000|2022-01-05 23:18:40|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|9
1641424730000|2022-01-05 23:18:50|26.94|26.64|26.93|26.63|26.95|26.65|26.92|26.62|10
1641424740000|2022-01-05 23:19:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|5
1641424750000|2022-01-05 23:19:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1641424760000|2022-01-05 23:19:20|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|9
1641424770000|2022-01-05 23:19:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641424780000|2022-01-05 23:19:40|26.93|26.63|26.95|26.65|26.96|26.66|26.93|26.63|5
1641424790000|2022-01-05 23:19:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641424800000|2022-01-05 23:20:00|26.92|26.62|26.92|26.62|26.93|26.63|26.91|26.61|7
1641424810000|2022-01-05 23:20:10|26.91|26.61|26.96|26.66|26.96|26.66|26.89|26.59|15
1641424820000|2022-01-05 23:20:20|26.95|26.65|26.97|26.67|26.98|26.68|26.95|26.65|10
1641424830000|2022-01-05 23:20:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641424840000|2022-01-05 23:20:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641424850000|2022-01-05 23:20:50|26.98|26.68|27.03|26.73|27.03|26.73|26.97|26.67|12
1641424860000|2022-01-05 23:21:00|27.02|26.72|26.98|26.68|27.02|26.72|26.96|26.66|11
1641424870000|2022-01-05 23:21:10|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|3
1641424880000|2022-01-05 23:21:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641424890000|2022-01-05 23:21:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641424900000|2022-01-05 23:21:40|26.96|26.66|26.94|26.64|26.96|26.66|26.93|26.63|13
1641424910000|2022-01-05 23:21:50|26.95|26.65|26.9|26.6|26.95|26.65|26.9|26.6|6
1641424920000|2022-01-05 23:22:00|26.91|26.61|26.93|26.63|26.95|26.65|26.91|26.61|16
1641424930000|2022-01-05 23:22:10|26.92|26.62|26.95|26.65|26.95|26.65|26.92|26.62|8
1641424940000|2022-01-05 23:22:20|26.96|26.66|26.95|26.65|26.96|26.66|26.94|26.64|6
1641424950000|2022-01-05 23:22:30|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|6
1641424960000|2022-01-05 23:22:40|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1641424970000|2022-01-05 23:22:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|12
1641424980000|2022-01-05 23:23:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1641424990000|2022-01-05 23:23:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641425000000|2022-01-05 23:23:20|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|8
1641425010000|2022-01-05 23:23:30|26.94|26.64|26.94|26.64|26.94|26.64|26.92|26.62|9
1641425020000|2022-01-05 23:23:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641425030000|2022-01-05 23:23:50|26.94|26.64|26.94|26.64|26.95|26.65|26.93|26.63|5
1641425040000|2022-01-05 23:24:00|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|8
1641425050000|2022-01-05 23:24:10|26.97|26.67|26.94|26.64|26.97|26.67|26.94|26.64|8
1641425060000|2022-01-05 23:24:20|26.93|26.63|26.91|26.61|26.94|26.64|26.91|26.61|7
1641425070000|2022-01-05 23:24:30|26.92|26.62|26.93|26.63|26.94|26.64|26.91|26.61|8
1641425080000|2022-01-05 23:24:40|26.94|26.64|26.95|26.65|26.96|26.66|26.94|26.64|8
1641425090000|2022-01-05 23:24:50|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|5
1641425100000|2022-01-05 23:25:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641425120000|2022-01-05 23:25:20|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|4
1641425130000|2022-01-05 23:25:30|26.97|26.67|26.98|26.68|26.98|26.68|26.96|26.66|4
1641425140000|2022-01-05 23:25:40|26.99|26.69|26.96|26.66|26.99|26.69|26.96|26.66|10
1641425150000|2022-01-05 23:25:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641425160000|2022-01-05 23:26:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|10
1641425170000|2022-01-05 23:26:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641425180000|2022-01-05 23:26:20|26.96|26.66|26.94|26.64|26.97|26.67|26.94|26.64|9
1641425190000|2022-01-05 23:26:30|26.93|26.63|26.97|26.67|26.97|26.67|26.93|26.63|9
1641425200000|2022-01-05 23:26:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641425210000|2022-01-05 23:26:50|26.97|26.67|26.98|26.68|26.98|26.68|26.96|26.66|6
1641425220000|2022-01-05 23:27:00|26.97|26.67|26.98|26.68|26.99|26.69|26.97|26.67|10
1641425230000|2022-01-05 23:27:10|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|11
1641425240000|2022-01-05 23:27:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641425250000|2022-01-05 23:27:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1641425260000|2022-01-05 23:27:40|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641425270000|2022-01-05 23:27:50|26.98|26.68|27.04|26.74|27.05|26.75|26.98|26.68|15
1641425280000|2022-01-05 23:28:00|27.03|26.73|27.06|26.76|27.06|26.76|27.02|26.72|10
1641425290000|2022-01-05 23:28:10|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|4
1641425300000|2022-01-05 23:28:20|27.07|26.77|27.06|26.76|27.07|26.77|27.05|26.75|6
1641425310000|2022-01-05 23:28:30|27.07|26.77|27.06|26.76|27.07|26.77|27.05|26.75|4
1641425320000|2022-01-05 23:28:40|27.05|26.75|27|26.7|27.05|26.75|27|26.7|10
1641425330000|2022-01-05 23:28:50|27.01|26.71|27.01|26.71|27.02|26.72|26.99|26.69|11
1641425340000|2022-01-05 23:29:00|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1641425350000|2022-01-05 23:29:10|27.01|26.71|26.98|26.68|27.01|26.71|26.97|26.67|6
1641425360000|2022-01-05 23:29:20|26.97|26.67|26.98|26.68|27|26.7|26.97|26.67|10
1641425370000|2022-01-05 23:29:30|26.99|26.69|27.01|26.71|27.01|26.71|26.97|26.67|13
1641425380000|2022-01-05 23:29:40|27.02|26.72|27.03|26.73|27.04|26.74|27.01|26.71|10
1641425390000|2022-01-05 23:29:50|27.02|26.72|27|26.7|27.02|26.72|27|26.7|7
1641425400000|2022-01-05 23:30:00|26.99|26.69|26.97|26.67|27|26.7|26.97|26.67|11
1641425410000|2022-01-05 23:30:10|26.96|26.66|26.95|26.65|26.98|26.68|26.95|26.65|12
1641425420000|2022-01-05 23:30:20|26.96|26.66|26.95|26.65|26.96|26.66|26.93|26.63|8
1641425430000|2022-01-05 23:30:30|26.96|26.66|26.94|26.64|26.96|26.66|26.93|26.63|7
1641425440000|2022-01-05 23:30:40|26.95|26.65|26.96|26.66|26.97|26.67|26.95|26.65|10
1641425450000|2022-01-05 23:30:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641425460000|2022-01-05 23:31:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|9
1641425470000|2022-01-05 23:31:10|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|10
1641425480000|2022-01-05 23:31:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641425490000|2022-01-05 23:31:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641425500000|2022-01-05 23:31:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641425510000|2022-01-05 23:31:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641425520000|2022-01-05 23:32:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|6
1641425530000|2022-01-05 23:32:10|26.93|26.63|26.91|26.61|26.94|26.64|26.91|26.61|5
1641425540000|2022-01-05 23:32:20|26.92|26.62|26.92|26.62|26.93|26.63|26.91|26.61|11
1641425550000|2022-01-05 23:32:30|26.93|26.63|26.92|26.62|26.93|26.63|26.91|26.61|10
1641425560000|2022-01-05 23:32:40|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|8
1641425570000|2022-01-05 23:32:50|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|8
1641425580000|2022-01-05 23:33:00|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1641425590000|2022-01-05 23:33:10|26.9|26.6|26.89|26.59|26.91|26.61|26.88|26.58|6
1641425600000|2022-01-05 23:33:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641425610000|2022-01-05 23:33:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641425620000|2022-01-05 23:33:40|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641425630000|2022-01-05 23:33:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|8
1641425640000|2022-01-05 23:34:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641425650000|2022-01-05 23:34:10|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641425660000|2022-01-05 23:34:20|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|11
1641425670000|2022-01-05 23:34:30|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|13
1641425680000|2022-01-05 23:34:40|26.87|26.57|26.86|26.56|26.88|26.58|26.85|26.55|13
1641425690000|2022-01-05 23:34:50|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|4
1641425700000|2022-01-05 23:35:00|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641425710000|2022-01-05 23:35:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641425730000|2022-01-05 23:35:30|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|3
1641425740000|2022-01-05 23:35:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641425750000|2022-01-05 23:35:50|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|9
1641425760000|2022-01-05 23:36:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1641425770000|2022-01-05 23:36:10|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|5
1641425780000|2022-01-05 23:36:20|26.85|26.55|26.82|26.52|26.85|26.55|26.82|26.52|12
1641425790000|2022-01-05 23:36:30|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641425800000|2022-01-05 23:36:40|26.82|26.52|26.84|26.54|26.84|26.54|26.81|26.51|5
1641425810000|2022-01-05 23:36:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|11
1641425820000|2022-01-05 23:37:00|26.82|26.52|26.85|26.55|26.85|26.55|26.82|26.52|10
1641425830000|2022-01-05 23:37:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641425840000|2022-01-05 23:37:20|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1641425850000|2022-01-05 23:37:30|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|9
1641425860000|2022-01-05 23:37:40|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641425870000|2022-01-05 23:37:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641425880000|2022-01-05 23:38:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|8
1641425890000|2022-01-05 23:38:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|12
1641425900000|2022-01-05 23:38:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641425910000|2022-01-05 23:38:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641425920000|2022-01-05 23:38:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641425930000|2022-01-05 23:38:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641425940000|2022-01-05 23:39:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641425950000|2022-01-05 23:39:10|26.88|26.58|26.91|26.61|26.91|26.61|26.88|26.58|6
1641425960000|2022-01-05 23:39:20|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|14
1641425970000|2022-01-05 23:39:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641425980000|2022-01-05 23:39:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641425990000|2022-01-05 23:39:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641426000000|2022-01-05 23:40:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641426010000|2022-01-05 23:40:10|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1641426020000|2022-01-05 23:40:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641426030000|2022-01-05 23:40:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641426040000|2022-01-05 23:40:40|26.91|26.61|26.86|26.56|26.91|26.61|26.86|26.56|14
1641426050000|2022-01-05 23:40:50|26.87|26.57|26.88|26.58|26.89|26.59|26.86|26.56|6
1641426060000|2022-01-05 23:41:00|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|5
1641426070000|2022-01-05 23:41:10|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|13
1641426080000|2022-01-05 23:41:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1641426090000|2022-01-05 23:41:30|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|10
1641426100000|2022-01-05 23:41:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641426110000|2022-01-05 23:41:50|26.92|26.62|26.9|26.6|26.92|26.62|26.89|26.59|7
1641426120000|2022-01-05 23:42:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641426130000|2022-01-05 23:42:10|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|10
1641426140000|2022-01-05 23:42:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641426150000|2022-01-05 23:42:30|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641426160000|2022-01-05 23:42:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641426170000|2022-01-05 23:42:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641426180000|2022-01-05 23:43:00|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641426190000|2022-01-05 23:43:10|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1641426200000|2022-01-05 23:43:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641426210000|2022-01-05 23:43:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641426230000|2022-01-05 23:43:50|26.89|26.59|26.92|26.62|26.92|26.62|26.89|26.59|3
1641426240000|2022-01-05 23:44:00|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|9
1641426250000|2022-01-05 23:44:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641426260000|2022-01-05 23:44:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|13
1641426270000|2022-01-05 23:44:30|26.93|26.63|26.94|26.64|26.94|26.64|26.91|26.61|6
1641426280000|2022-01-05 23:44:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641426290000|2022-01-05 23:44:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641426300000|2022-01-05 23:45:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|11
1641426310000|2022-01-05 23:45:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641426320000|2022-01-05 23:45:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641426330000|2022-01-05 23:45:30|26.91|26.61|26.92|26.62|26.93|26.63|26.91|26.61|4
1641426340000|2022-01-05 23:45:40|26.91|26.61|26.92|26.62|26.93|26.63|26.91|26.61|12
1641426350000|2022-01-05 23:45:50|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|7
1641426360000|2022-01-05 23:46:00|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|4
1641426370000|2022-01-05 23:46:10|26.92|26.62|26.92|26.62|26.92|26.62|26.9|26.6|5
1641426380000|2022-01-05 23:46:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641426390000|2022-01-05 23:46:30|26.92|26.62|26.94|26.64|26.95|26.65|26.92|26.62|9
1641426400000|2022-01-05 23:46:40|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|8
1641426410000|2022-01-05 23:46:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641426420000|2022-01-05 23:47:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641426430000|2022-01-05 23:47:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1641426440000|2022-01-05 23:47:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1641426450000|2022-01-05 23:47:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641426460000|2022-01-05 23:47:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641426470000|2022-01-05 23:47:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641426480000|2022-01-05 23:48:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641426490000|2022-01-05 23:48:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|6
1641426500000|2022-01-05 23:48:20|26.98|26.68|26.99|26.69|26.99|26.69|26.97|26.67|4
1641426510000|2022-01-05 23:48:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641426520000|2022-01-05 23:48:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641426530000|2022-01-05 23:48:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641426540000|2022-01-05 23:49:00|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|4
1641426550000|2022-01-05 23:49:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641426560000|2022-01-05 23:49:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641426570000|2022-01-05 23:49:30|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1641426580000|2022-01-05 23:49:40|26.98|26.68|26.95|26.65|26.98|26.68|26.95|26.65|8
1641426590000|2022-01-05 23:49:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641426600000|2022-01-05 23:50:00|26.95|26.65|26.95|26.65|26.95|26.65|26.92|26.62|9
1641426610000|2022-01-05 23:50:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641426620000|2022-01-05 23:50:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641426630000|2022-01-05 23:50:30|26.96|26.66|26.93|26.63|26.96|26.66|26.93|26.63|4
1641426640000|2022-01-05 23:50:40|26.92|26.62|26.91|26.61|26.93|26.63|26.9|26.6|12
1641426650000|2022-01-05 23:50:50|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|6
1641426660000|2022-01-05 23:51:00|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|11
1641426670000|2022-01-05 23:51:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641426680000|2022-01-05 23:51:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|8
1641426690000|2022-01-05 23:51:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|9
1641426700000|2022-01-05 23:51:40|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|16
1641426710000|2022-01-05 23:51:50|26.9|26.6|26.88|26.58|26.91|26.61|26.88|26.58|9
1641426720000|2022-01-05 23:52:00|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641426730000|2022-01-05 23:52:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|11
1641426740000|2022-01-05 23:52:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641426750000|2022-01-05 23:52:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641426760000|2022-01-05 23:52:40|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|8
1641426770000|2022-01-05 23:52:50|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|15
1641426780000|2022-01-05 23:53:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641426790000|2022-01-05 23:53:10|26.84|26.54|26.87|26.57|26.87|26.57|26.84|26.54|3
1641426800000|2022-01-05 23:53:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641426810000|2022-01-05 23:53:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641426820000|2022-01-05 23:53:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641426830000|2022-01-05 23:53:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641426840000|2022-01-05 23:54:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641426850000|2022-01-05 23:54:10|26.87|26.57|26.9|26.6|26.9|26.6|26.86|26.56|6
1641426860000|2022-01-05 23:54:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641426870000|2022-01-05 23:54:30|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|8
1641426880000|2022-01-05 23:54:40|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|10
1641426890000|2022-01-05 23:54:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641426900000|2022-01-05 23:55:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641426910000|2022-01-05 23:55:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641426920000|2022-01-05 23:55:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641426930000|2022-01-05 23:55:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|7
1641426940000|2022-01-05 23:55:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641426950000|2022-01-05 23:55:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|9
1641426960000|2022-01-05 23:56:00|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|8
1641426970000|2022-01-05 23:56:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641426980000|2022-01-05 23:56:20|26.86|26.56|26.83|26.53|26.86|26.56|26.82|26.52|8
1641426990000|2022-01-05 23:56:30|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641427000000|2022-01-05 23:56:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641427010000|2022-01-05 23:56:50|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641427020000|2022-01-05 23:57:00|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1641427030000|2022-01-05 23:57:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641427050000|2022-01-05 23:57:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641427070000|2022-01-05 23:57:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641427080000|2022-01-05 23:58:00|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|9
1641427090000|2022-01-05 23:58:10|26.83|26.53|26.78|26.48|26.83|26.53|26.78|26.48|10
1641427100000|2022-01-05 23:58:20|26.77|26.47|26.8|26.5|26.8|26.5|26.77|26.47|10
1641427110000|2022-01-05 23:58:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|12
1641427130000|2022-01-05 23:58:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641427140000|2022-01-05 23:59:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641427150000|2022-01-05 23:59:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641427160000|2022-01-05 23:59:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641427170000|2022-01-05 23:59:30|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|3
1641427180000|2022-01-05 23:59:40|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|13
1641427190000|2022-01-05 23:59:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|7
1641427200000|2022-01-06 00:00:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641427210000|2022-01-06 00:00:10|26.78|26.48|26.75|26.45|26.78|26.48|26.74|26.44|8
1641427220000|2022-01-06 00:00:20|26.74|26.44|26.74|26.44|26.75|26.45|26.73|26.43|11
1641427230000|2022-01-06 00:00:30|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|11
1641427240000|2022-01-06 00:00:40|26.74|26.44|26.72|26.42|26.75|26.45|26.72|26.42|5
1641427250000|2022-01-06 00:00:50|26.73|26.43|26.7|26.4|26.73|26.43|26.7|26.4|6
1641427260000|2022-01-06 00:01:00|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|10
1641427270000|2022-01-06 00:01:10|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641427280000|2022-01-06 00:01:20|26.68|26.38|26.66|26.36|26.69|26.39|26.65|26.35|9
1641427290000|2022-01-06 00:01:30|26.67|26.37|26.65|26.35|26.67|26.37|26.64|26.34|13
1641427300000|2022-01-06 00:01:40|26.64|26.34|26.62|26.32|26.65|26.35|26.62|26.32|14
1641427310000|2022-01-06 00:01:50|26.63|26.33|26.61|26.31|26.64|26.34|26.6|26.3|8
1641427320000|2022-01-06 00:02:00|26.6|26.3|26.6|26.3|26.62|26.32|26.6|26.3|5
1641427330000|2022-01-06 00:02:10|26.61|26.31|26.59|26.29|26.62|26.32|26.59|26.29|9
1641427340000|2022-01-06 00:02:20|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|7
1641427350000|2022-01-06 00:02:30|26.59|26.29|26.59|26.29|26.6|26.3|26.58|26.28|11
1641427360000|2022-01-06 00:02:40|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1641427370000|2022-01-06 00:02:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1641427380000|2022-01-06 00:03:00|26.59|26.29|26.59|26.29|26.61|26.31|26.59|26.29|11
1641427390000|2022-01-06 00:03:10|26.6|26.3|26.6|26.3|26.61|26.31|26.59|26.29|13
1641427400000|2022-01-06 00:03:20|26.59|26.29|26.59|26.29|26.59|26.29|26.56|26.26|7
1641427410000|2022-01-06 00:03:30|26.58|26.28|26.56|26.26|26.59|26.29|26.56|26.26|7
1641427420000|2022-01-06 00:03:40|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1641427430000|2022-01-06 00:03:50|26.56|26.26|26.58|26.28|26.58|26.28|26.55|26.25|15
1641427440000|2022-01-06 00:04:00|26.59|26.29|26.61|26.31|26.61|26.31|26.58|26.28|7
1641427450000|2022-01-06 00:04:10|26.62|26.32|26.63|26.33|26.63|26.33|26.61|26.31|4
1641427460000|2022-01-06 00:04:20|26.64|26.34|26.69|26.39|26.7|26.4|26.63|26.33|10
1641427470000|2022-01-06 00:04:30|26.68|26.38|26.68|26.38|26.7|26.4|26.67|26.37|11
1641427480000|2022-01-06 00:04:40|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|5
1641427490000|2022-01-06 00:04:50|26.69|26.39|26.67|26.37|26.69|26.39|26.65|26.35|13
1641427500000|2022-01-06 00:05:00|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|11
1641427510000|2022-01-06 00:05:10|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|5
1641427520000|2022-01-06 00:05:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1641427530000|2022-01-06 00:05:30|26.69|26.39|26.72|26.42|26.72|26.42|26.68|26.38|14
1641427540000|2022-01-06 00:05:40|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641427550000|2022-01-06 00:05:50|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|6
1641427560000|2022-01-06 00:06:00|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641427580000|2022-01-06 00:06:20|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|5
1641427590000|2022-01-06 00:06:30|26.65|26.35|26.61|26.31|26.65|26.35|26.61|26.31|5
1641427600000|2022-01-06 00:06:40|26.62|26.32|26.6|26.3|26.62|26.32|26.59|26.29|8
1641427610000|2022-01-06 00:06:50|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641427620000|2022-01-06 00:07:00|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1641427630000|2022-01-06 00:07:10|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|9
1641427640000|2022-01-06 00:07:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|6
1641427650000|2022-01-06 00:07:30|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|6
1641427660000|2022-01-06 00:07:40|26.57|26.27|26.61|26.31|26.62|26.32|26.57|26.27|9
1641427670000|2022-01-06 00:07:50|26.62|26.32|26.63|26.33|26.63|26.33|26.61|26.31|6
1641427680000|2022-01-06 00:08:00|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|5
1641427690000|2022-01-06 00:08:10|26.65|26.35|26.64|26.34|26.65|26.35|26.63|26.33|10
1641427700000|2022-01-06 00:08:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|8
1641427710000|2022-01-06 00:08:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|8
1641427720000|2022-01-06 00:08:40|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|16
1641427760000|2022-01-06 00:09:20|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641427770000|2022-01-06 00:09:30|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|3
1641427780000|2022-01-06 00:09:40|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|8
1641427790000|2022-01-06 00:09:50|26.65|26.35|26.71|26.41|26.71|26.41|26.65|26.35|7
1641427800000|2022-01-06 00:10:00|26.72|26.42|26.7|26.4|26.72|26.42|26.69|26.39|9
1641427810000|2022-01-06 00:10:10|26.69|26.39|26.65|26.35|26.7|26.4|26.65|26.35|7
1641427820000|2022-01-06 00:10:20|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|5
1641427830000|2022-01-06 00:10:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|13
1641427840000|2022-01-06 00:10:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1641427850000|2022-01-06 00:10:50|26.62|26.32|26.61|26.31|26.62|26.32|26.6|26.3|4
1641427860000|2022-01-06 00:11:00|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|5
1641427870000|2022-01-06 00:11:10|26.61|26.31|26.59|26.29|26.62|26.32|26.59|26.29|5
1641427880000|2022-01-06 00:11:20|26.58|26.28|26.61|26.31|26.61|26.31|26.58|26.28|6
1641427890000|2022-01-06 00:11:30|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1641427900000|2022-01-06 00:11:40|26.62|26.32|26.63|26.33|26.64|26.34|26.62|26.32|6
1641427910000|2022-01-06 00:11:50|26.62|26.32|26.66|26.36|26.66|26.36|26.62|26.32|6
1641427920000|2022-01-06 00:12:00|26.67|26.37|26.68|26.38|26.68|26.38|26.66|26.36|4
1641427930000|2022-01-06 00:12:10|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|13
1641427940000|2022-01-06 00:12:20|26.7|26.4|26.7|26.4|26.7|26.4|26.68|26.38|13
1641427950000|2022-01-06 00:12:30|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|10
1641427960000|2022-01-06 00:12:40|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|12
1641427970000|2022-01-06 00:12:50|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|6
1641427980000|2022-01-06 00:13:00|26.75|26.45|26.74|26.44|26.75|26.45|26.73|26.43|10
1641427990000|2022-01-06 00:13:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1641428000000|2022-01-06 00:13:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641428010000|2022-01-06 00:13:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641428020000|2022-01-06 00:13:40|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|5
1641428030000|2022-01-06 00:13:50|26.78|26.48|26.78|26.48|26.78|26.48|26.76|26.46|7
1641428040000|2022-01-06 00:14:00|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|6
1641428050000|2022-01-06 00:14:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|6
1641428060000|2022-01-06 00:14:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641428070000|2022-01-06 00:14:30|26.79|26.49|26.76|26.46|26.79|26.49|26.76|26.46|7
1641428080000|2022-01-06 00:14:40|26.77|26.47|26.72|26.42|26.77|26.47|26.72|26.42|8
1641428090000|2022-01-06 00:14:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641428100000|2022-01-06 00:15:00|26.71|26.41|26.69|26.39|26.71|26.41|26.68|26.38|7
1641428110000|2022-01-06 00:15:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|7
1641428120000|2022-01-06 00:15:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1641428130000|2022-01-06 00:15:30|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|13
1641428140000|2022-01-06 00:15:40|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|3
1641428150000|2022-01-06 00:15:50|26.67|26.37|26.69|26.39|26.7|26.4|26.67|26.37|9
1641428160000|2022-01-06 00:16:00|26.7|26.4|26.73|26.43|26.74|26.44|26.69|26.39|12
1641428170000|2022-01-06 00:16:10|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|7
1641428180000|2022-01-06 00:16:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|6
1641428190000|2022-01-06 00:16:30|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641428200000|2022-01-06 00:16:40|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641428210000|2022-01-06 00:16:50|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|11
1641428220000|2022-01-06 00:17:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641428230000|2022-01-06 00:17:10|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641428240000|2022-01-06 00:17:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|16
1641428250000|2022-01-06 00:17:30|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641428260000|2022-01-06 00:17:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641428270000|2022-01-06 00:17:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641428280000|2022-01-06 00:18:00|26.74|26.44|26.73|26.43|26.74|26.44|26.72|26.42|6
1641428290000|2022-01-06 00:18:10|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|14
1641428300000|2022-01-06 00:18:20|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|6
1641428310000|2022-01-06 00:18:30|26.72|26.42|26.69|26.39|26.72|26.42|26.68|26.38|13
1641428320000|2022-01-06 00:18:40|26.68|26.38|26.7|26.4|26.71|26.41|26.68|26.38|9
1641428330000|2022-01-06 00:18:50|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|7
1641428340000|2022-01-06 00:19:00|26.68|26.38|26.66|26.36|26.69|26.39|26.66|26.36|5
1641428350000|2022-01-06 00:19:10|26.65|26.35|26.67|26.37|26.67|26.37|26.64|26.34|10
1641428360000|2022-01-06 00:19:20|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|12
1641428370000|2022-01-06 00:19:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1641428380000|2022-01-06 00:19:40|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|7
1641428390000|2022-01-06 00:19:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641428400000|2022-01-06 00:20:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641428410000|2022-01-06 00:20:10|26.64|26.34|26.59|26.29|26.64|26.34|26.59|26.29|10
1641428420000|2022-01-06 00:20:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|7
1641428430000|2022-01-06 00:20:30|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1641428440000|2022-01-06 00:20:40|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1641428450000|2022-01-06 00:20:50|26.59|26.29|26.58|26.28|26.59|26.29|26.57|26.27|8
1641428460000|2022-01-06 00:21:00|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641428470000|2022-01-06 00:21:10|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|4
1641428480000|2022-01-06 00:21:20|26.6|26.3|26.63|26.33|26.64|26.34|26.6|26.3|6
1641428490000|2022-01-06 00:21:30|26.62|26.32|26.61|26.31|26.63|26.33|26.61|26.31|6
1641428500000|2022-01-06 00:21:40|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1641428510000|2022-01-06 00:21:50|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1641428520000|2022-01-06 00:22:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641428530000|2022-01-06 00:22:10|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|8
1641428540000|2022-01-06 00:22:20|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|6
1641428550000|2022-01-06 00:22:30|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|4
1641428560000|2022-01-06 00:22:40|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|7
1641428570000|2022-01-06 00:22:50|26.61|26.31|26.6|26.3|26.61|26.31|26.59|26.29|10
1641428580000|2022-01-06 00:23:00|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641428590000|2022-01-06 00:23:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|6
1641428600000|2022-01-06 00:23:20|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|5
1641428610000|2022-01-06 00:23:30|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1641428620000|2022-01-06 00:23:40|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|3
1641428630000|2022-01-06 00:23:50|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641428640000|2022-01-06 00:24:00|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641428650000|2022-01-06 00:24:10|26.57|26.27|26.59|26.29|26.59|26.29|26.56|26.26|5
1641428660000|2022-01-06 00:24:20|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|5
1641428670000|2022-01-06 00:24:30|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1641428680000|2022-01-06 00:24:40|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|5
1641428690000|2022-01-06 00:24:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641428700000|2022-01-06 00:25:00|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|11
1641428710000|2022-01-06 00:25:10|26.59|26.29|26.59|26.29|26.6|26.3|26.58|26.28|7
1641428720000|2022-01-06 00:25:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|6
1641428730000|2022-01-06 00:25:30|26.6|26.3|26.6|26.3|26.61|26.31|26.59|26.29|5
1641428740000|2022-01-06 00:25:40|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|13
1641428750000|2022-01-06 00:25:50|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|9
1641428760000|2022-01-06 00:26:00|26.61|26.31|26.58|26.28|26.61|26.31|26.58|26.28|8
1641428770000|2022-01-06 00:26:10|26.59|26.29|26.6|26.3|26.6|26.3|26.58|26.28|6
1641428780000|2022-01-06 00:26:20|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|6
1641428790000|2022-01-06 00:26:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1641428800000|2022-01-06 00:26:40|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|4
1641428810000|2022-01-06 00:26:50|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641428820000|2022-01-06 00:27:00|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1641428830000|2022-01-06 00:27:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1641428850000|2022-01-06 00:27:30|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|12
1641428860000|2022-01-06 00:27:40|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1641428870000|2022-01-06 00:27:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641428880000|2022-01-06 00:28:00|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|5
1641428890000|2022-01-06 00:28:10|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641428900000|2022-01-06 00:28:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641428920000|2022-01-06 00:28:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641428930000|2022-01-06 00:28:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641428940000|2022-01-06 00:29:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641428960000|2022-01-06 00:29:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1641428970000|2022-01-06 00:29:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|10
1641429000000|2022-01-06 00:30:00|26.62|26.32|26.61|26.31|26.63|26.33|26.61|26.31|5
1641429010000|2022-01-06 00:30:10|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1641429020000|2022-01-06 00:30:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|6
1641429030000|2022-01-06 00:30:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|11
1641429040000|2022-01-06 00:30:40|26.64|26.34|26.65|26.35|26.65|26.35|26.63|26.33|8
1641429050000|2022-01-06 00:30:50|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|4
1641429060000|2022-01-06 00:31:00|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1641429070000|2022-01-06 00:31:10|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|6
1641429080000|2022-01-06 00:31:20|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|6
1641429090000|2022-01-06 00:31:30|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|11
1641429100000|2022-01-06 00:31:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|8
1641429110000|2022-01-06 00:31:50|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|6
1641429120000|2022-01-06 00:32:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1641429130000|2022-01-06 00:32:10|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|5
1641429140000|2022-01-06 00:32:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1641429160000|2022-01-06 00:32:40|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|7
1641429170000|2022-01-06 00:32:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1641429180000|2022-01-06 00:33:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641429190000|2022-01-06 00:33:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|9
1641429200000|2022-01-06 00:33:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|8
1641429210000|2022-01-06 00:33:30|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|5
1641429220000|2022-01-06 00:33:40|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|6
1641429230000|2022-01-06 00:33:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1641429240000|2022-01-06 00:34:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641429260000|2022-01-06 00:34:20|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|6
1641429270000|2022-01-06 00:34:30|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|5
1641429280000|2022-01-06 00:34:40|26.71|26.41|26.71|26.41|26.72|26.42|26.7|26.4|7
1641429290000|2022-01-06 00:34:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641429310000|2022-01-06 00:35:10|26.72|26.42|26.73|26.43|26.74|26.44|26.71|26.41|10
1641429320000|2022-01-06 00:35:20|26.74|26.44|26.74|26.44|26.75|26.45|26.73|26.43|5
1641429330000|2022-01-06 00:35:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|3
1641429340000|2022-01-06 00:35:40|26.74|26.44|26.75|26.45|26.75|26.45|26.73|26.43|6
1641429350000|2022-01-06 00:35:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|12
1641429360000|2022-01-06 00:36:00|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|7
1641429380000|2022-01-06 00:36:20|26.77|26.47|26.77|26.47|26.77|26.47|26.75|26.45|10
1641429390000|2022-01-06 00:36:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641429400000|2022-01-06 00:36:40|26.78|26.48|26.8|26.5|26.8|26.5|26.77|26.47|7
1641429410000|2022-01-06 00:36:50|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641429420000|2022-01-06 00:37:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641429440000|2022-01-06 00:37:20|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641429450000|2022-01-06 00:37:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641429460000|2022-01-06 00:37:40|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|4
1641429470000|2022-01-06 00:37:50|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|4
1641429480000|2022-01-06 00:38:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641429490000|2022-01-06 00:38:10|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641429500000|2022-01-06 00:38:20|26.75|26.45|26.74|26.44|26.75|26.45|26.73|26.43|6
1641429510000|2022-01-06 00:38:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641429520000|2022-01-06 00:38:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641429530000|2022-01-06 00:38:50|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641429540000|2022-01-06 00:39:00|26.76|26.46|26.78|26.48|26.79|26.49|26.76|26.46|8
1641429550000|2022-01-06 00:39:10|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|6
1641429560000|2022-01-06 00:39:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641429570000|2022-01-06 00:39:30|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641429580000|2022-01-06 00:39:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641429590000|2022-01-06 00:39:50|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|9
1641429600000|2022-01-06 00:40:00|26.75|26.45|26.74|26.44|26.76|26.46|26.74|26.44|6
1641429610000|2022-01-06 00:40:10|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641429620000|2022-01-06 00:40:20|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|6
1641429630000|2022-01-06 00:40:30|26.67|26.37|26.68|26.38|26.69|26.39|26.67|26.37|8
1641429640000|2022-01-06 00:40:40|26.67|26.37|26.66|26.36|26.68|26.38|26.66|26.36|8
1641429650000|2022-01-06 00:40:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641429660000|2022-01-06 00:41:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1641429670000|2022-01-06 00:41:10|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641429680000|2022-01-06 00:41:20|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|7
1641429690000|2022-01-06 00:41:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641429700000|2022-01-06 00:41:40|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641429710000|2022-01-06 00:41:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|9
1641429720000|2022-01-06 00:42:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1641429730000|2022-01-06 00:42:10|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1641429740000|2022-01-06 00:42:20|26.64|26.34|26.67|26.37|26.67|26.37|26.64|26.34|6
1641429750000|2022-01-06 00:42:30|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|6
1641429760000|2022-01-06 00:42:40|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|9
1641429770000|2022-01-06 00:42:50|26.69|26.39|26.7|26.4|26.71|26.41|26.69|26.39|6
1641429780000|2022-01-06 00:43:00|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|5
1641429790000|2022-01-06 00:43:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|5
1641429800000|2022-01-06 00:43:20|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|6
1641429810000|2022-01-06 00:43:30|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|4
1641429820000|2022-01-06 00:43:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641429830000|2022-01-06 00:43:50|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641429840000|2022-01-06 00:44:00|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641429850000|2022-01-06 00:44:10|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|11
1641429860000|2022-01-06 00:44:20|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1641429870000|2022-01-06 00:44:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641429880000|2022-01-06 00:44:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641429900000|2022-01-06 00:45:00|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641429910000|2022-01-06 00:45:10|26.71|26.41|26.68|26.38|26.71|26.41|26.67|26.37|9
1641429920000|2022-01-06 00:45:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641429930000|2022-01-06 00:45:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641429940000|2022-01-06 00:45:40|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|6
1641429960000|2022-01-06 00:46:00|26.66|26.36|26.64|26.34|26.67|26.37|26.64|26.34|9
1641429970000|2022-01-06 00:46:10|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|7
1641429980000|2022-01-06 00:46:20|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|9
1641429990000|2022-01-06 00:46:30|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641430000000|2022-01-06 00:46:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641430010000|2022-01-06 00:46:50|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|12
1641430020000|2022-01-06 00:47:00|26.61|26.31|26.61|26.31|26.62|26.32|26.6|26.3|7
1641430030000|2022-01-06 00:47:10|26.6|26.3|26.63|26.33|26.63|26.33|26.6|26.3|6
1641430040000|2022-01-06 00:47:20|26.62|26.32|26.61|26.31|26.63|26.33|26.61|26.31|8
1641430050000|2022-01-06 00:47:30|26.62|26.32|26.61|26.31|26.62|26.32|26.6|26.3|4
1641430070000|2022-01-06 00:47:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1641430080000|2022-01-06 00:48:00|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1641430090000|2022-01-06 00:48:10|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|3
1641430100000|2022-01-06 00:48:20|26.61|26.31|26.63|26.33|26.63|26.33|26.61|26.31|9
1641430110000|2022-01-06 00:48:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641430120000|2022-01-06 00:48:40|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|7
1641430130000|2022-01-06 00:48:50|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|7
1641430140000|2022-01-06 00:49:00|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|13
1641430160000|2022-01-06 00:49:20|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|5
1641430170000|2022-01-06 00:49:30|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641430180000|2022-01-06 00:49:40|26.67|26.37|26.66|26.36|26.67|26.37|26.65|26.35|4
1641430190000|2022-01-06 00:49:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641430200000|2022-01-06 00:50:00|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|3
1641430210000|2022-01-06 00:50:10|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|6
1641430230000|2022-01-06 00:50:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641430240000|2022-01-06 00:50:40|26.7|26.4|26.71|26.41|26.72|26.42|26.7|26.4|4
1641430250000|2022-01-06 00:50:50|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|8
1641430260000|2022-01-06 00:51:00|26.74|26.44|26.74|26.44|26.75|26.45|26.73|26.43|17
1641430270000|2022-01-06 00:51:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|5
1641430280000|2022-01-06 00:51:20|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641430290000|2022-01-06 00:51:30|26.71|26.41|26.7|26.4|26.72|26.42|26.7|26.4|12
1641430300000|2022-01-06 00:51:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641430320000|2022-01-06 00:52:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|4
1641430330000|2022-01-06 00:52:10|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|4
1641430340000|2022-01-06 00:52:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641430360000|2022-01-06 00:52:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641430370000|2022-01-06 00:52:50|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641430380000|2022-01-06 00:53:00|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641430390000|2022-01-06 00:53:10|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|5
1641430400000|2022-01-06 00:53:20|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|5
1641430410000|2022-01-06 00:53:30|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|9
1641430440000|2022-01-06 00:54:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1641430450000|2022-01-06 00:54:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641430470000|2022-01-06 00:54:30|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1641430480000|2022-01-06 00:54:40|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|8
1641430490000|2022-01-06 00:54:50|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641430500000|2022-01-06 00:55:00|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|7
1641430520000|2022-01-06 00:55:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641430550000|2022-01-06 00:55:50|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1641430560000|2022-01-06 00:56:00|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|13
1641430570000|2022-01-06 00:56:10|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|6
1641430580000|2022-01-06 00:56:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1641430590000|2022-01-06 00:56:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|10
1641430600000|2022-01-06 00:56:40|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|5
1641430610000|2022-01-06 00:56:50|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641430620000|2022-01-06 00:57:00|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|4
1641430630000|2022-01-06 00:57:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|3
1641430640000|2022-01-06 00:57:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1641430650000|2022-01-06 00:57:30|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1641430660000|2022-01-06 00:57:40|26.68|26.38|26.67|26.37|26.69|26.39|26.67|26.37|4
1641430670000|2022-01-06 00:57:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1641430680000|2022-01-06 00:58:00|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1641430690000|2022-01-06 00:58:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641430700000|2022-01-06 00:58:20|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1641430710000|2022-01-06 00:58:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641430720000|2022-01-06 00:58:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641430730000|2022-01-06 00:58:50|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|7
1641430740000|2022-01-06 00:59:00|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641430750000|2022-01-06 00:59:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641430760000|2022-01-06 00:59:20|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641430770000|2022-01-06 00:59:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|7
1641430780000|2022-01-06 00:59:40|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1641430790000|2022-01-06 00:59:50|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|5
1641430800000|2022-01-06 01:00:00|26.68|26.38|26.7|26.4|26.7|26.4|26.67|26.37|9
1641430810000|2022-01-06 01:00:10|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641430820000|2022-01-06 01:00:20|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|5
1641430830000|2022-01-06 01:00:30|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|7
1641430850000|2022-01-06 01:00:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1641430860000|2022-01-06 01:01:00|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|3
1641430870000|2022-01-06 01:01:10|26.64|26.34|26.61|26.31|26.65|26.35|26.61|26.31|8
1641430880000|2022-01-06 01:01:20|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|11
1641430890000|2022-01-06 01:01:30|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|6
1641430900000|2022-01-06 01:01:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1641430920000|2022-01-06 01:02:00|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1641430930000|2022-01-06 01:02:10|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|3
1641430940000|2022-01-06 01:02:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641430950000|2022-01-06 01:02:30|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641430960000|2022-01-06 01:02:40|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|7
1641430970000|2022-01-06 01:02:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|4
1641430980000|2022-01-06 01:03:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641430990000|2022-01-06 01:03:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641431000000|2022-01-06 01:03:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641431050000|2022-01-06 01:04:10|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|13
1641431060000|2022-01-06 01:04:20|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|12
1641431070000|2022-01-06 01:04:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|7
1641431080000|2022-01-06 01:04:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|4
1641431090000|2022-01-06 01:04:50|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|7
1641431100000|2022-01-06 01:05:00|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641431140000|2022-01-06 01:05:40|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641431150000|2022-01-06 01:05:50|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|9
1641431160000|2022-01-06 01:06:00|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641431210000|2022-01-06 01:06:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|5
1641431220000|2022-01-06 01:07:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641431230000|2022-01-06 01:07:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641431240000|2022-01-06 01:07:20|26.55|26.25|26.55|26.25|26.56|26.26|26.54|26.24|7
1641431250000|2022-01-06 01:07:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641431260000|2022-01-06 01:07:40|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1641431270000|2022-01-06 01:07:50|26.52|26.22|26.48|26.18|26.52|26.22|26.48|26.18|9
1641431280000|2022-01-06 01:08:00|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|7
1641431290000|2022-01-06 01:08:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641431300000|2022-01-06 01:08:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641431310000|2022-01-06 01:08:30|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1641431320000|2022-01-06 01:08:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641431330000|2022-01-06 01:08:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641431340000|2022-01-06 01:09:00|26.51|26.21|26.5|26.2|26.51|26.21|26.49|26.19|8
1641431350000|2022-01-06 01:09:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|10
1641431360000|2022-01-06 01:09:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641431370000|2022-01-06 01:09:30|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|3
1641431380000|2022-01-06 01:09:40|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1641431390000|2022-01-06 01:09:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641431400000|2022-01-06 01:10:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1641431420000|2022-01-06 01:10:20|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641431430000|2022-01-06 01:10:30|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|5
1641431440000|2022-01-06 01:10:40|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641431450000|2022-01-06 01:10:50|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641431460000|2022-01-06 01:11:00|26.47|26.17|26.43|26.13|26.47|26.17|26.42|26.12|9
1641431470000|2022-01-06 01:11:10|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|5
1641431480000|2022-01-06 01:11:20|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|3
1641431490000|2022-01-06 01:11:30|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641431500000|2022-01-06 01:11:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|8
1641431510000|2022-01-06 01:11:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641431520000|2022-01-06 01:12:00|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641431530000|2022-01-06 01:12:10|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|8
1641431540000|2022-01-06 01:12:20|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641431550000|2022-01-06 01:12:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641431560000|2022-01-06 01:12:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641431570000|2022-01-06 01:12:50|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641431580000|2022-01-06 01:13:00|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|10
1641431590000|2022-01-06 01:13:10|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641431600000|2022-01-06 01:13:20|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1641431610000|2022-01-06 01:13:30|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1641431620000|2022-01-06 01:13:40|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641431630000|2022-01-06 01:13:50|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641431650000|2022-01-06 01:14:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641431660000|2022-01-06 01:14:20|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|8
1641431670000|2022-01-06 01:14:30|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1641431680000|2022-01-06 01:14:40|26.54|26.24|26.57|26.27|26.57|26.27|26.54|26.24|4
1641431690000|2022-01-06 01:14:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641431700000|2022-01-06 01:15:00|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|5
1641431710000|2022-01-06 01:15:10|26.54|26.24|26.56|26.26|26.56|26.26|26.54|26.24|3
1641431720000|2022-01-06 01:15:20|26.57|26.27|26.58|26.28|26.58|26.28|26.56|26.26|4
1641431730000|2022-01-06 01:15:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641431740000|2022-01-06 01:15:40|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1641431750000|2022-01-06 01:15:50|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641431760000|2022-01-06 01:16:00|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1641431770000|2022-01-06 01:16:10|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|5
1641431780000|2022-01-06 01:16:20|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|4
1641431800000|2022-01-06 01:16:40|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|4
1641431810000|2022-01-06 01:16:50|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641431820000|2022-01-06 01:17:00|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|8
1641431830000|2022-01-06 01:17:10|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|7
1641431840000|2022-01-06 01:17:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1641431850000|2022-01-06 01:17:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1641431860000|2022-01-06 01:17:40|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|5
1641431870000|2022-01-06 01:17:50|26.63|26.33|26.65|26.35|26.65|26.35|26.63|26.33|5
1641431880000|2022-01-06 01:18:00|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1641431890000|2022-01-06 01:18:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|10
1641431910000|2022-01-06 01:18:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1641431920000|2022-01-06 01:18:40|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1641431930000|2022-01-06 01:18:50|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|10
1641431940000|2022-01-06 01:19:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1641431950000|2022-01-06 01:19:10|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|5
1641431960000|2022-01-06 01:19:20|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641431970000|2022-01-06 01:19:30|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1641431980000|2022-01-06 01:19:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1641431990000|2022-01-06 01:19:50|26.63|26.33|26.64|26.34|26.65|26.35|26.63|26.33|7
1641432000000|2022-01-06 01:20:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1641432010000|2022-01-06 01:20:10|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1641432020000|2022-01-06 01:20:20|26.61|26.31|26.6|26.3|26.61|26.31|26.59|26.29|6
1641432030000|2022-01-06 01:20:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641432040000|2022-01-06 01:20:40|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1641432050000|2022-01-06 01:20:50|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1641432060000|2022-01-06 01:21:00|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641432070000|2022-01-06 01:21:10|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|6
1641432080000|2022-01-06 01:21:20|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|5
1641432090000|2022-01-06 01:21:30|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1641432110000|2022-01-06 01:21:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|7
1641432120000|2022-01-06 01:22:00|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|7
1641432130000|2022-01-06 01:22:10|26.56|26.26|26.57|26.27|26.58|26.28|26.56|26.26|6
1641432140000|2022-01-06 01:22:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|11
1641432150000|2022-01-06 01:22:30|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641432160000|2022-01-06 01:22:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641432170000|2022-01-06 01:22:50|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|7
1641432180000|2022-01-06 01:23:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|6
1641432190000|2022-01-06 01:23:10|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|4
1641432220000|2022-01-06 01:23:40|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641432230000|2022-01-06 01:23:50|26.6|26.3|26.58|26.28|26.6|26.3|26.58|26.28|7
1641432250000|2022-01-06 01:24:10|26.59|26.29|26.6|26.3|26.6|26.3|26.58|26.28|6
1641432270000|2022-01-06 01:24:30|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|3
1641432290000|2022-01-06 01:24:50|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641432300000|2022-01-06 01:25:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641432310000|2022-01-06 01:25:10|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|7
1641432320000|2022-01-06 01:25:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|10
1641432340000|2022-01-06 01:25:40|26.56|26.26|26.55|26.25|26.56|26.26|26.54|26.24|4
1641432350000|2022-01-06 01:25:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641432380000|2022-01-06 01:26:20|26.51|26.21|26.51|26.21|26.52|26.22|26.5|26.2|11
1641432390000|2022-01-06 01:26:30|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641432400000|2022-01-06 01:26:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|8
1641432420000|2022-01-06 01:27:00|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|5
1641432440000|2022-01-06 01:27:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641432450000|2022-01-06 01:27:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|8
1641432460000|2022-01-06 01:27:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641432500000|2022-01-06 01:28:20|26.48|26.18|26.46|26.16|26.48|26.18|26.46|26.16|3
1641432510000|2022-01-06 01:28:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641432520000|2022-01-06 01:28:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641432530000|2022-01-06 01:28:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641432540000|2022-01-06 01:29:00|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|6
1641432550000|2022-01-06 01:29:10|26.51|26.21|26.52|26.22|26.52|26.22|26.5|26.2|6
1641432560000|2022-01-06 01:29:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641432570000|2022-01-06 01:29:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641432580000|2022-01-06 01:29:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641432590000|2022-01-06 01:29:50|26.51|26.21|26.5|26.2|26.52|26.22|26.49|26.19|9
1641432600000|2022-01-06 01:30:00|26.49|26.19|26.48|26.18|26.49|26.19|26.47|26.17|4
1641432610000|2022-01-06 01:30:10|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|9
1641432620000|2022-01-06 01:30:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641432630000|2022-01-06 01:30:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641432640000|2022-01-06 01:30:40|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641432660000|2022-01-06 01:31:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641432670000|2022-01-06 01:31:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641432680000|2022-01-06 01:31:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|8
1641432710000|2022-01-06 01:31:50|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|7
1641432720000|2022-01-06 01:32:00|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|4
1641432730000|2022-01-06 01:32:10|26.41|26.11|26.39|26.09|26.42|26.12|26.38|26.08|9
1641432740000|2022-01-06 01:32:20|26.4|26.1|26.41|26.11|26.42|26.12|26.4|26.1|6
1641432750000|2022-01-06 01:32:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1641432760000|2022-01-06 01:32:40|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|7
1641432770000|2022-01-06 01:32:50|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|7
1641432780000|2022-01-06 01:33:00|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|8
1641432790000|2022-01-06 01:33:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641432800000|2022-01-06 01:33:20|26.47|26.17|26.46|26.16|26.47|26.17|26.45|26.15|4
1641432810000|2022-01-06 01:33:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641432820000|2022-01-06 01:33:40|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|3
1641432830000|2022-01-06 01:33:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641432840000|2022-01-06 01:34:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641432850000|2022-01-06 01:34:10|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|5
1641432860000|2022-01-06 01:34:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641432870000|2022-01-06 01:34:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641432880000|2022-01-06 01:34:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641432930000|2022-01-06 01:35:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641432940000|2022-01-06 01:35:40|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1641432950000|2022-01-06 01:35:50|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641432960000|2022-01-06 01:36:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641432970000|2022-01-06 01:36:10|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1641432980000|2022-01-06 01:36:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641432990000|2022-01-06 01:36:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|9
1641433010000|2022-01-06 01:36:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641433020000|2022-01-06 01:37:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641433030000|2022-01-06 01:37:10|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641433040000|2022-01-06 01:37:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641433060000|2022-01-06 01:37:40|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641433070000|2022-01-06 01:37:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|7
1641433090000|2022-01-06 01:38:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641433100000|2022-01-06 01:38:20|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|6
1641433110000|2022-01-06 01:38:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641433120000|2022-01-06 01:38:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1641433130000|2022-01-06 01:38:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|8
1641433140000|2022-01-06 01:39:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641433150000|2022-01-06 01:39:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|6
1641433160000|2022-01-06 01:39:20|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|11
1641433170000|2022-01-06 01:39:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1641433200000|2022-01-06 01:40:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1641433210000|2022-01-06 01:40:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1641433220000|2022-01-06 01:40:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|8
1641433230000|2022-01-06 01:40:30|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1641433240000|2022-01-06 01:40:40|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641433250000|2022-01-06 01:40:50|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641433270000|2022-01-06 01:41:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641433280000|2022-01-06 01:41:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|10
1641433290000|2022-01-06 01:41:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641433300000|2022-01-06 01:41:40|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|10
1641433310000|2022-01-06 01:41:50|26.42|26.12|26.4|26.1|26.42|26.12|26.39|26.09|5
1641433320000|2022-01-06 01:42:00|26.41|26.11|26.44|26.14|26.44|26.14|26.41|26.11|8
1641433330000|2022-01-06 01:42:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641433340000|2022-01-06 01:42:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|7
1641433350000|2022-01-06 01:42:30|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641433360000|2022-01-06 01:42:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1641433380000|2022-01-06 01:43:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641433390000|2022-01-06 01:43:10|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641433400000|2022-01-06 01:43:20|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|12
1641433410000|2022-01-06 01:43:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|6
1641433420000|2022-01-06 01:43:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641433430000|2022-01-06 01:43:50|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|7
1641433440000|2022-01-06 01:44:00|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|10
1641433450000|2022-01-06 01:44:10|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|7
1641433460000|2022-01-06 01:44:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1641433470000|2022-01-06 01:44:30|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|7
1641433480000|2022-01-06 01:44:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641433490000|2022-01-06 01:44:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641433500000|2022-01-06 01:45:00|26.51|26.21|26.52|26.22|26.53|26.23|26.51|26.21|4
1641433510000|2022-01-06 01:45:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641433520000|2022-01-06 01:45:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|13
1641433530000|2022-01-06 01:45:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641433540000|2022-01-06 01:45:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641433550000|2022-01-06 01:45:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641433560000|2022-01-06 01:46:00|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641433570000|2022-01-06 01:46:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641433600000|2022-01-06 01:46:40|26.51|26.21|26.48|26.18|26.52|26.22|26.48|26.18|6
1641433610000|2022-01-06 01:46:50|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|9
1641433630000|2022-01-06 01:47:10|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|3
1641433640000|2022-01-06 01:47:20|26.45|26.15|26.46|26.16|26.47|26.17|26.44|26.14|8
1641433650000|2022-01-06 01:47:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|10
1641433660000|2022-01-06 01:47:40|26.45|26.15|26.43|26.13|26.46|26.16|26.43|26.13|5
1641433670000|2022-01-06 01:47:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641433680000|2022-01-06 01:48:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|8
1641433690000|2022-01-06 01:48:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641433710000|2022-01-06 01:48:30|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|6
1641433720000|2022-01-06 01:48:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641433730000|2022-01-06 01:48:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1641433740000|2022-01-06 01:49:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|8
1641433750000|2022-01-06 01:49:10|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1641433760000|2022-01-06 01:49:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|12
1641433780000|2022-01-06 01:49:40|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|7
1641433790000|2022-01-06 01:49:50|26.39|26.09|26.38|26.08|26.4|26.1|26.38|26.08|6
1641433800000|2022-01-06 01:50:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|10
1641433810000|2022-01-06 01:50:10|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|13
1641433820000|2022-01-06 01:50:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|10
1641433830000|2022-01-06 01:50:30|26.4|26.1|26.4|26.1|26.41|26.11|26.39|26.09|5
1641433840000|2022-01-06 01:50:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1641433850000|2022-01-06 01:50:50|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641433860000|2022-01-06 01:51:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641433870000|2022-01-06 01:51:10|26.36|26.06|26.35|26.05|26.37|26.07|26.35|26.05|12
1641433880000|2022-01-06 01:51:20|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1641433890000|2022-01-06 01:51:30|26.37|26.07|26.34|26.04|26.37|26.07|26.34|26.04|6
1641433900000|2022-01-06 01:51:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641433910000|2022-01-06 01:51:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641433920000|2022-01-06 01:52:00|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|8
1641433930000|2022-01-06 01:52:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|10
1641433940000|2022-01-06 01:52:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641433960000|2022-01-06 01:52:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641433970000|2022-01-06 01:52:50|26.32|26.02|26.25|25.95|26.32|26.02|26.25|25.95|8
1641433980000|2022-01-06 01:53:00|26.24|25.94|26.23|25.93|26.24|25.94|26.21|25.91|12
1641433990000|2022-01-06 01:53:10|26.22|25.92|26.25|25.95|26.28|25.98|26.22|25.92|12
1641434000000|2022-01-06 01:53:20|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|15
1641434010000|2022-01-06 01:53:30|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|7
1641434020000|2022-01-06 01:53:40|26.26|25.96|26.23|25.93|26.26|25.96|26.23|25.93|7
1641434030000|2022-01-06 01:53:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|11
1641434040000|2022-01-06 01:54:00|26.25|25.95|26.22|25.92|26.25|25.95|26.22|25.92|8
1641434050000|2022-01-06 01:54:10|26.21|25.91|26.24|25.94|26.25|25.95|26.21|25.91|8
1641434060000|2022-01-06 01:54:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641434070000|2022-01-06 01:54:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641434080000|2022-01-06 01:54:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|10
1641434090000|2022-01-06 01:54:50|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|13
1641434100000|2022-01-06 01:55:00|26.3|26|26.3|26|26.31|26.01|26.29|25.99|13
1641434110000|2022-01-06 01:55:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1641434120000|2022-01-06 01:55:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641434130000|2022-01-06 01:55:30|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|6
1641434140000|2022-01-06 01:55:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641434160000|2022-01-06 01:56:00|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|6
1641434170000|2022-01-06 01:56:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641434190000|2022-01-06 01:56:30|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|9
1641434200000|2022-01-06 01:56:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|8
1641434210000|2022-01-06 01:56:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1641434220000|2022-01-06 01:57:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641434230000|2022-01-06 01:57:10|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|6
1641434240000|2022-01-06 01:57:20|26.38|26.08|26.4|26.1|26.41|26.11|26.38|26.08|9
1641434250000|2022-01-06 01:57:30|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|8
1641434260000|2022-01-06 01:57:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641434270000|2022-01-06 01:57:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641434280000|2022-01-06 01:58:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641434290000|2022-01-06 01:58:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641434300000|2022-01-06 01:58:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641434310000|2022-01-06 01:58:30|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|4
1641434320000|2022-01-06 01:58:40|26.39|26.09|26.42|26.12|26.42|26.12|26.39|26.09|12
1641434330000|2022-01-06 01:58:50|26.41|26.11|26.43|26.13|26.44|26.14|26.41|26.11|5
1641434340000|2022-01-06 01:59:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1641434350000|2022-01-06 01:59:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641434380000|2022-01-06 01:59:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641434390000|2022-01-06 01:59:50|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|4
1641434400000|2022-01-06 02:00:00|26.4|26.1|26.39|26.09|26.4|26.1|26.38|26.08|6
1641434410000|2022-01-06 02:00:10|26.38|26.08|26.35|26.05|26.39|26.09|26.35|26.05|11
1641434420000|2022-01-06 02:00:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1641434430000|2022-01-06 02:00:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641434440000|2022-01-06 02:00:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641434450000|2022-01-06 02:00:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641434460000|2022-01-06 02:01:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641434470000|2022-01-06 02:01:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641434480000|2022-01-06 02:01:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641434490000|2022-01-06 02:01:30|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|8
1641434500000|2022-01-06 02:01:40|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|5
1641434520000|2022-01-06 02:02:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641434530000|2022-01-06 02:02:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641434540000|2022-01-06 02:02:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641434550000|2022-01-06 02:02:30|26.31|26.01|26.3|26|26.32|26.02|26.29|25.99|8
1641434560000|2022-01-06 02:02:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641434570000|2022-01-06 02:02:50|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641434580000|2022-01-06 02:03:00|26.31|26.01|26.33|26.03|26.33|26.03|26.3|26|7
1641434590000|2022-01-06 02:03:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641434600000|2022-01-06 02:03:20|26.33|26.03|26.34|26.04|26.35|26.05|26.33|26.03|8
1641434610000|2022-01-06 02:03:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641434620000|2022-01-06 02:03:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|9
1641434630000|2022-01-06 02:03:50|26.35|26.05|26.37|26.07|26.37|26.07|26.34|26.04|9
1641434640000|2022-01-06 02:04:00|26.38|26.08|26.39|26.09|26.39|26.09|26.37|26.07|8
1641434650000|2022-01-06 02:04:10|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641434660000|2022-01-06 02:04:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641434670000|2022-01-06 02:04:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641434680000|2022-01-06 02:04:40|26.4|26.1|26.43|26.13|26.44|26.14|26.4|26.1|10
1641434690000|2022-01-06 02:04:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|14
1641434710000|2022-01-06 02:05:10|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|9
1641434720000|2022-01-06 02:05:20|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|3
1641434730000|2022-01-06 02:05:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641434740000|2022-01-06 02:05:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641434750000|2022-01-06 02:05:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641434760000|2022-01-06 02:06:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641434770000|2022-01-06 02:06:10|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|5
1641434780000|2022-01-06 02:06:20|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|10
1641434790000|2022-01-06 02:06:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641434800000|2022-01-06 02:06:40|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|10
1641434810000|2022-01-06 02:06:50|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|5
1641434820000|2022-01-06 02:07:00|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|9
1641434830000|2022-01-06 02:07:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641434840000|2022-01-06 02:07:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|12
1641434860000|2022-01-06 02:07:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641434880000|2022-01-06 02:08:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641434890000|2022-01-06 02:08:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1641434900000|2022-01-06 02:08:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641434910000|2022-01-06 02:08:30|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641434920000|2022-01-06 02:08:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641434940000|2022-01-06 02:09:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1641434950000|2022-01-06 02:09:10|26.38|26.08|26.34|26.04|26.38|26.08|26.34|26.04|5
1641434960000|2022-01-06 02:09:20|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|5
1641434970000|2022-01-06 02:09:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641434980000|2022-01-06 02:09:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641434990000|2022-01-06 02:09:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|10
1641435000000|2022-01-06 02:10:00|26.33|26.03|26.31|26.01|26.34|26.04|26.31|26.01|9
1641435010000|2022-01-06 02:10:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641435020000|2022-01-06 02:10:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641435030000|2022-01-06 02:10:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641435040000|2022-01-06 02:10:40|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|7
1641435050000|2022-01-06 02:10:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1641435070000|2022-01-06 02:11:10|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641435080000|2022-01-06 02:11:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1641435090000|2022-01-06 02:11:30|26.31|26.01|26.3|26|26.32|26.02|26.3|26|6
1641435100000|2022-01-06 02:11:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|9
1641435110000|2022-01-06 02:11:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641435120000|2022-01-06 02:12:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641435130000|2022-01-06 02:12:10|26.28|25.98|26.29|25.99|26.3|26|26.28|25.98|12
1641435140000|2022-01-06 02:12:20|26.3|26|26.25|25.95|26.3|26|26.24|25.94|14
1641435150000|2022-01-06 02:12:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641435160000|2022-01-06 02:12:40|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|7
1641435170000|2022-01-06 02:12:50|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|7
1641435180000|2022-01-06 02:13:00|26.28|25.98|26.32|26.02|26.32|26.02|26.28|25.98|8
1641435190000|2022-01-06 02:13:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641435200000|2022-01-06 02:13:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641435210000|2022-01-06 02:13:30|26.31|26.01|26.3|26|26.32|26.02|26.3|26|8
1641435220000|2022-01-06 02:13:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1641435230000|2022-01-06 02:13:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641435240000|2022-01-06 02:14:00|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|5
1641435250000|2022-01-06 02:14:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641435260000|2022-01-06 02:14:20|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|4
1641435270000|2022-01-06 02:14:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641435290000|2022-01-06 02:14:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641435300000|2022-01-06 02:15:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641435320000|2022-01-06 02:15:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641435330000|2022-01-06 02:15:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641435340000|2022-01-06 02:15:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641435350000|2022-01-06 02:15:50|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|8
1641435360000|2022-01-06 02:16:00|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1641435370000|2022-01-06 02:16:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641435380000|2022-01-06 02:16:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641435390000|2022-01-06 02:16:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1641435400000|2022-01-06 02:16:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|7
1641435410000|2022-01-06 02:16:50|26.27|25.97|26.27|25.97|26.28|25.98|26.26|25.96|11
1641435420000|2022-01-06 02:17:00|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|12
1641435430000|2022-01-06 02:17:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641435440000|2022-01-06 02:17:20|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|5
1641435450000|2022-01-06 02:17:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641435470000|2022-01-06 02:17:50|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641435480000|2022-01-06 02:18:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1641435490000|2022-01-06 02:18:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641435500000|2022-01-06 02:18:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641435510000|2022-01-06 02:18:30|26.3|26|26.32|26.02|26.32|26.02|26.29|25.99|7
1641435530000|2022-01-06 02:18:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641435540000|2022-01-06 02:19:00|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1641435550000|2022-01-06 02:19:10|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641435560000|2022-01-06 02:19:20|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641435570000|2022-01-06 02:19:30|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|6
1641435580000|2022-01-06 02:19:40|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|5
1641435590000|2022-01-06 02:19:50|26.27|25.97|26.26|25.96|26.27|25.97|26.25|25.95|8
1641435600000|2022-01-06 02:20:00|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|6
1641435610000|2022-01-06 02:20:10|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|3
1641435620000|2022-01-06 02:20:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641435630000|2022-01-06 02:20:30|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|7
1641435640000|2022-01-06 02:20:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1641435650000|2022-01-06 02:20:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641435670000|2022-01-06 02:21:10|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|6
1641435680000|2022-01-06 02:21:20|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|3
1641435690000|2022-01-06 02:21:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641435700000|2022-01-06 02:21:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1641435710000|2022-01-06 02:21:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641435720000|2022-01-06 02:22:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641435730000|2022-01-06 02:22:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641435740000|2022-01-06 02:22:20|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|6
1641435750000|2022-01-06 02:22:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641435760000|2022-01-06 02:22:40|26.31|26.01|26.3|26|26.32|26.02|26.3|26|6
1641435770000|2022-01-06 02:22:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641435790000|2022-01-06 02:23:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641435800000|2022-01-06 02:23:20|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|4
1641435810000|2022-01-06 02:23:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|8
1641435820000|2022-01-06 02:23:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641435830000|2022-01-06 02:23:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641435850000|2022-01-06 02:24:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641435870000|2022-01-06 02:24:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641435880000|2022-01-06 02:24:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641435890000|2022-01-06 02:24:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641435900000|2022-01-06 02:25:00|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|3
1641435910000|2022-01-06 02:25:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641435920000|2022-01-06 02:25:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641435940000|2022-01-06 02:25:40|26.33|26.03|26.32|26.02|26.33|26.03|26.31|26.01|8
1641435950000|2022-01-06 02:25:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641435960000|2022-01-06 02:26:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641435970000|2022-01-06 02:26:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641435990000|2022-01-06 02:26:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641436000000|2022-01-06 02:26:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641436010000|2022-01-06 02:26:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641436020000|2022-01-06 02:27:00|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|10
1641436030000|2022-01-06 02:27:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641436040000|2022-01-06 02:27:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1641436050000|2022-01-06 02:27:30|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641436060000|2022-01-06 02:27:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641436070000|2022-01-06 02:27:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641436080000|2022-01-06 02:28:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|15
1641436090000|2022-01-06 02:28:10|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|13
1641436100000|2022-01-06 02:28:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641436110000|2022-01-06 02:28:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641436120000|2022-01-06 02:28:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641436130000|2022-01-06 02:28:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641436140000|2022-01-06 02:29:00|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|8
1641436150000|2022-01-06 02:29:10|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|5
1641436160000|2022-01-06 02:29:20|26.19|25.89|26.12|25.82|26.2|25.9|26.12|25.82|11
1641436170000|2022-01-06 02:29:30|26.11|25.81|26.15|25.85|26.15|25.85|26.1|25.8|11
1641436180000|2022-01-06 02:29:40|26.16|25.86|26.14|25.84|26.16|25.86|26.13|25.83|9
1641436190000|2022-01-06 02:29:50|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|7
1641436200000|2022-01-06 02:30:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641436210000|2022-01-06 02:30:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641436220000|2022-01-06 02:30:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641436230000|2022-01-06 02:30:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641436250000|2022-01-06 02:30:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641436270000|2022-01-06 02:31:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641436280000|2022-01-06 02:31:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641436290000|2022-01-06 02:31:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1641436300000|2022-01-06 02:31:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641436310000|2022-01-06 02:31:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641436320000|2022-01-06 02:32:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641436330000|2022-01-06 02:32:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641436340000|2022-01-06 02:32:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|8
1641436360000|2022-01-06 02:32:40|26.21|25.91|26.24|25.94|26.24|25.94|26.21|25.91|6
1641436370000|2022-01-06 02:32:50|26.23|25.93|26.26|25.96|26.26|25.96|26.23|25.93|10
1641436380000|2022-01-06 02:33:00|26.25|25.95|26.28|25.98|26.28|25.98|26.25|25.95|8
1641436390000|2022-01-06 02:33:10|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|9
1641436400000|2022-01-06 02:33:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641436410000|2022-01-06 02:33:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641436430000|2022-01-06 02:33:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641436440000|2022-01-06 02:34:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641436450000|2022-01-06 02:34:10|26.29|25.99|26.26|25.96|26.29|25.99|26.25|25.95|8
1641436460000|2022-01-06 02:34:20|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641436470000|2022-01-06 02:34:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1641436490000|2022-01-06 02:34:50|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|8
1641436500000|2022-01-06 02:35:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|10
1641436510000|2022-01-06 02:35:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641436520000|2022-01-06 02:35:20|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|9
1641436530000|2022-01-06 02:35:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641436540000|2022-01-06 02:35:40|26.26|25.96|26.23|25.93|26.27|25.97|26.23|25.93|10
1641436550000|2022-01-06 02:35:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641436580000|2022-01-06 02:36:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641436590000|2022-01-06 02:36:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641436600000|2022-01-06 02:36:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|11
1641436610000|2022-01-06 02:36:50|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|7
1641436620000|2022-01-06 02:37:00|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|9
1641436630000|2022-01-06 02:37:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641436640000|2022-01-06 02:37:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641436650000|2022-01-06 02:37:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641436660000|2022-01-06 02:37:40|26.26|25.96|26.23|25.93|26.26|25.96|26.23|25.93|8
1641436670000|2022-01-06 02:37:50|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|6
1641436680000|2022-01-06 02:38:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641436690000|2022-01-06 02:38:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1641436700000|2022-01-06 02:38:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|11
1641436710000|2022-01-06 02:38:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641436720000|2022-01-06 02:38:40|26.25|25.95|26.27|25.97|26.28|25.98|26.25|25.95|11
1641436730000|2022-01-06 02:38:50|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|9
1641436740000|2022-01-06 02:39:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641436750000|2022-01-06 02:39:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641436760000|2022-01-06 02:39:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641436770000|2022-01-06 02:39:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641436780000|2022-01-06 02:39:40|26.3|26|26.34|26.04|26.34|26.04|26.3|26|9
1641436790000|2022-01-06 02:39:50|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|5
1641436800000|2022-01-06 02:40:00|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|4
1641436810000|2022-01-06 02:40:10|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|14
1641436820000|2022-01-06 02:40:20|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1641436830000|2022-01-06 02:40:30|26.37|26.07|26.41|26.11|26.41|26.11|26.37|26.07|5
1641436840000|2022-01-06 02:40:40|26.4|26.1|26.44|26.14|26.44|26.14|26.4|26.1|11
1641436850000|2022-01-06 02:40:50|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|5
1641436860000|2022-01-06 02:41:00|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|7
1641436870000|2022-01-06 02:41:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|10
1641436880000|2022-01-06 02:41:20|26.45|26.15|26.43|26.13|26.46|26.16|26.43|26.13|7
1641436890000|2022-01-06 02:41:30|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|9
1641436900000|2022-01-06 02:41:40|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|5
1641436910000|2022-01-06 02:41:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641436930000|2022-01-06 02:42:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641436940000|2022-01-06 02:42:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641436950000|2022-01-06 02:42:30|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|5
1641436960000|2022-01-06 02:42:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641436970000|2022-01-06 02:42:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641436980000|2022-01-06 02:43:00|26.48|26.18|26.5|26.2|26.51|26.21|26.48|26.18|13
1641436990000|2022-01-06 02:43:10|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1641437000000|2022-01-06 02:43:20|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|3
1641437010000|2022-01-06 02:43:30|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|9
1641437020000|2022-01-06 02:43:40|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641437030000|2022-01-06 02:43:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|7
1641437040000|2022-01-06 02:44:00|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641437060000|2022-01-06 02:44:20|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641437070000|2022-01-06 02:44:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641437080000|2022-01-06 02:44:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641437090000|2022-01-06 02:44:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|7
1641437100000|2022-01-06 02:45:00|26.59|26.29|26.58|26.28|26.59|26.29|26.57|26.27|4
1641437110000|2022-01-06 02:45:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641437120000|2022-01-06 02:45:20|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|7
1641437130000|2022-01-06 02:45:30|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|8
1641437140000|2022-01-06 02:45:40|26.58|26.28|26.59|26.29|26.6|26.3|26.58|26.28|10
1641437150000|2022-01-06 02:45:50|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1641437160000|2022-01-06 02:46:00|26.59|26.29|26.58|26.28|26.6|26.3|26.58|26.28|4
1641437170000|2022-01-06 02:46:10|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641437180000|2022-01-06 02:46:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641437190000|2022-01-06 02:46:30|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641437200000|2022-01-06 02:46:40|26.55|26.25|26.53|26.23|26.56|26.26|26.53|26.23|5
1641437210000|2022-01-06 02:46:50|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1641437230000|2022-01-06 02:47:10|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641437240000|2022-01-06 02:47:20|26.56|26.26|26.55|26.25|26.56|26.26|26.54|26.24|4
1641437250000|2022-01-06 02:47:30|26.54|26.24|26.53|26.23|26.55|26.25|26.53|26.23|8
1641437270000|2022-01-06 02:47:50|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|6
1641437280000|2022-01-06 02:48:00|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1641437300000|2022-01-06 02:48:20|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1641437310000|2022-01-06 02:48:30|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1641437320000|2022-01-06 02:48:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641437330000|2022-01-06 02:48:50|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641437340000|2022-01-06 02:49:00|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|7
1641437350000|2022-01-06 02:49:10|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641437360000|2022-01-06 02:49:20|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1641437370000|2022-01-06 02:49:30|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|10
1641437380000|2022-01-06 02:49:40|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|6
1641437390000|2022-01-06 02:49:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|3
1641437400000|2022-01-06 02:50:00|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1641437410000|2022-01-06 02:50:10|26.58|26.28|26.61|26.31|26.61|26.31|26.58|26.28|7
1641437420000|2022-01-06 02:50:20|26.6|26.3|26.59|26.29|26.6|26.3|26.58|26.28|10
1641437430000|2022-01-06 02:50:30|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|2
1641437440000|2022-01-06 02:50:40|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1641437450000|2022-01-06 02:50:50|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|8
1641437460000|2022-01-06 02:51:00|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|4
1641437470000|2022-01-06 02:51:10|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|8
1641437480000|2022-01-06 02:51:20|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|7
1641437490000|2022-01-06 02:51:30|26.62|26.32|26.6|26.3|26.62|26.32|26.59|26.29|9
1641437500000|2022-01-06 02:51:40|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1641437510000|2022-01-06 02:51:50|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|5
1641437520000|2022-01-06 02:52:00|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641437530000|2022-01-06 02:52:10|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1641437540000|2022-01-06 02:52:20|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|7
1641437550000|2022-01-06 02:52:30|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1641437560000|2022-01-06 02:52:40|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641437570000|2022-01-06 02:52:50|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641437590000|2022-01-06 02:53:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641437600000|2022-01-06 02:53:20|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|3
1641437610000|2022-01-06 02:53:30|26.56|26.26|26.56|26.26|26.57|26.27|26.55|26.25|9
1641437620000|2022-01-06 02:53:40|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|3
1641437630000|2022-01-06 02:53:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641437640000|2022-01-06 02:54:00|26.57|26.27|26.55|26.25|26.57|26.27|26.54|26.24|5
1641437650000|2022-01-06 02:54:10|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|5
1641437660000|2022-01-06 02:54:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641437670000|2022-01-06 02:54:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641437680000|2022-01-06 02:54:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641437690000|2022-01-06 02:54:50|26.49|26.19|26.5|26.2|26.51|26.21|26.48|26.18|8
1641437700000|2022-01-06 02:55:00|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|9
1641437720000|2022-01-06 02:55:20|26.48|26.18|26.46|26.16|26.48|26.18|26.46|26.16|3
1641437730000|2022-01-06 02:55:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641437740000|2022-01-06 02:55:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641437750000|2022-01-06 02:55:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1641437760000|2022-01-06 02:56:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|11
1641437770000|2022-01-06 02:56:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641437780000|2022-01-06 02:56:20|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|7
1641437800000|2022-01-06 02:56:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641437820000|2022-01-06 02:57:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641437850000|2022-01-06 02:57:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641437860000|2022-01-06 02:57:40|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|6
1641437870000|2022-01-06 02:57:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641437880000|2022-01-06 02:58:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641437890000|2022-01-06 02:58:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641437900000|2022-01-06 02:58:20|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|6
1641437910000|2022-01-06 02:58:30|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|3
1641437920000|2022-01-06 02:58:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641437930000|2022-01-06 02:58:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641437940000|2022-01-06 02:59:00|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|6
1641437950000|2022-01-06 02:59:10|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|7
1641437960000|2022-01-06 02:59:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|14
1641437970000|2022-01-06 02:59:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1641437990000|2022-01-06 02:59:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641438000000|2022-01-06 03:00:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641438010000|2022-01-06 03:00:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641438020000|2022-01-06 03:00:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641438030000|2022-01-06 03:00:30|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|4
1641438040000|2022-01-06 03:00:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641438050000|2022-01-06 03:00:50|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|9
1641438060000|2022-01-06 03:01:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1641438070000|2022-01-06 03:01:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641438090000|2022-01-06 03:01:30|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|4
1641438100000|2022-01-06 03:01:40|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|8
1641438110000|2022-01-06 03:01:50|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1641438120000|2022-01-06 03:02:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641438130000|2022-01-06 03:02:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|13
1641438150000|2022-01-06 03:02:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641438170000|2022-01-06 03:02:50|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|3
1641438180000|2022-01-06 03:03:00|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|3
1641438190000|2022-01-06 03:03:10|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|3
1641438200000|2022-01-06 03:03:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641438210000|2022-01-06 03:03:30|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|7
1641438220000|2022-01-06 03:03:40|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|5
1641438230000|2022-01-06 03:03:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641438240000|2022-01-06 03:04:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641438260000|2022-01-06 03:04:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|7
1641438270000|2022-01-06 03:04:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641438290000|2022-01-06 03:04:50|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|4
1641438300000|2022-01-06 03:05:00|26.48|26.18|26.46|26.16|26.49|26.19|26.46|26.16|5
1641438320000|2022-01-06 03:05:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641438330000|2022-01-06 03:05:30|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1641438340000|2022-01-06 03:05:40|26.45|26.15|26.41|26.11|26.46|26.16|26.41|26.11|11
1641438350000|2022-01-06 03:05:50|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|7
1641438360000|2022-01-06 03:06:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641438370000|2022-01-06 03:06:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641438380000|2022-01-06 03:06:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641438410000|2022-01-06 03:06:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641438420000|2022-01-06 03:07:00|26.35|26.05|26.34|26.04|26.36|26.06|26.34|26.04|4
1641438430000|2022-01-06 03:07:10|26.33|26.03|26.34|26.04|26.35|26.05|26.32|26.02|12
1641438440000|2022-01-06 03:07:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1641438450000|2022-01-06 03:07:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641438460000|2022-01-06 03:07:40|26.33|26.03|26.31|26.01|26.34|26.04|26.31|26.01|7
1641438470000|2022-01-06 03:07:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641438480000|2022-01-06 03:08:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641438490000|2022-01-06 03:08:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641438500000|2022-01-06 03:08:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641438530000|2022-01-06 03:08:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641438540000|2022-01-06 03:09:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641438590000|2022-01-06 03:09:50|26.3|26|26.29|25.99|26.3|26|26.28|25.98|4
1641438600000|2022-01-06 03:10:00|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|3
1641438610000|2022-01-06 03:10:10|26.25|25.95|26.2|25.9|26.25|25.95|26.19|25.89|10
1641438620000|2022-01-06 03:10:20|26.21|25.91|26.25|25.95|26.25|25.95|26.21|25.91|13
1641438630000|2022-01-06 03:10:30|26.24|25.94|26.27|25.97|26.28|25.98|26.24|25.94|19
1641438640000|2022-01-06 03:10:40|26.26|25.96|26.28|25.98|26.28|25.98|26.24|25.94|13
1641438650000|2022-01-06 03:10:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641438660000|2022-01-06 03:11:00|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|6
1641438670000|2022-01-06 03:11:10|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|9
1641438680000|2022-01-06 03:11:20|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1641438690000|2022-01-06 03:11:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641438700000|2022-01-06 03:11:40|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641438710000|2022-01-06 03:11:50|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641438720000|2022-01-06 03:12:00|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|7
1641438730000|2022-01-06 03:12:10|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|5
1641438740000|2022-01-06 03:12:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641438750000|2022-01-06 03:12:30|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|6
1641438760000|2022-01-06 03:12:40|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|5
1641438770000|2022-01-06 03:12:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|10
1641438780000|2022-01-06 03:13:00|26.3|26|26.3|26|26.3|26|26.29|25.99|13
1641438790000|2022-01-06 03:13:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641438800000|2022-01-06 03:13:20|26.3|26|26.3|26|26.32|26.02|26.29|25.99|10
1641438810000|2022-01-06 03:13:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641438820000|2022-01-06 03:13:40|26.29|25.99|26.32|26.02|26.32|26.02|26.29|25.99|10
1641438830000|2022-01-06 03:13:50|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|4
1641438840000|2022-01-06 03:14:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641438850000|2022-01-06 03:14:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|8
1641438860000|2022-01-06 03:14:20|26.34|26.04|26.37|26.07|26.37|26.07|26.34|26.04|4
1641438870000|2022-01-06 03:14:30|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|5
1641438880000|2022-01-06 03:14:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641438890000|2022-01-06 03:14:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641438900000|2022-01-06 03:15:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641438910000|2022-01-06 03:15:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641438920000|2022-01-06 03:15:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641438930000|2022-01-06 03:15:30|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1641438940000|2022-01-06 03:15:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641438950000|2022-01-06 03:15:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|12
1641438960000|2022-01-06 03:16:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641438970000|2022-01-06 03:16:10|26.31|26.01|26.29|25.99|26.31|26.01|26.28|25.98|11
1641438980000|2022-01-06 03:16:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641438990000|2022-01-06 03:16:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641439000000|2022-01-06 03:16:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641439010000|2022-01-06 03:16:50|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641439020000|2022-01-06 03:17:00|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|4
1641439030000|2022-01-06 03:17:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641439040000|2022-01-06 03:17:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641439050000|2022-01-06 03:17:30|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|7
1641439060000|2022-01-06 03:17:40|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|7
1641439070000|2022-01-06 03:17:50|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|5
1641439080000|2022-01-06 03:18:00|26.23|25.93|26.2|25.9|26.23|25.93|26.19|25.89|8
1641439090000|2022-01-06 03:18:10|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1641439100000|2022-01-06 03:18:20|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|7
1641439110000|2022-01-06 03:18:30|26.19|25.89|26.23|25.93|26.24|25.94|26.19|25.89|9
1641439120000|2022-01-06 03:18:40|26.24|25.94|26.25|25.95|26.26|25.96|26.23|25.93|10
1641439130000|2022-01-06 03:18:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|7
1641439140000|2022-01-06 03:19:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641439150000|2022-01-06 03:19:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641439160000|2022-01-06 03:19:20|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|4
1641439170000|2022-01-06 03:19:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641439180000|2022-01-06 03:19:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641439190000|2022-01-06 03:19:50|26.24|25.94|26.23|25.93|26.25|25.95|26.23|25.93|8
1641439200000|2022-01-06 03:20:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641439210000|2022-01-06 03:20:10|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|8
1641439220000|2022-01-06 03:20:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641439230000|2022-01-06 03:20:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641439250000|2022-01-06 03:20:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641439260000|2022-01-06 03:21:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641439270000|2022-01-06 03:21:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641439280000|2022-01-06 03:21:20|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|10
1641439290000|2022-01-06 03:21:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641439300000|2022-01-06 03:21:40|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|9
1641439310000|2022-01-06 03:21:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641439320000|2022-01-06 03:22:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641439330000|2022-01-06 03:22:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641439340000|2022-01-06 03:22:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641439360000|2022-01-06 03:22:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641439370000|2022-01-06 03:22:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641439380000|2022-01-06 03:23:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641439390000|2022-01-06 03:23:10|26.29|25.99|26.31|26.01|26.31|26.01|26.28|25.98|5
1641439400000|2022-01-06 03:23:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641439410000|2022-01-06 03:23:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641439430000|2022-01-06 03:23:50|26.3|26|26.3|26|26.31|26.01|26.29|25.99|5
1641439440000|2022-01-06 03:24:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|6
1641439450000|2022-01-06 03:24:10|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|4
1641439460000|2022-01-06 03:24:20|26.27|25.97|26.3|26|26.3|26|26.27|25.97|4
1641439470000|2022-01-06 03:24:30|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|10
1641439480000|2022-01-06 03:24:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641439490000|2022-01-06 03:24:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641439500000|2022-01-06 03:25:00|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|8
1641439510000|2022-01-06 03:25:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641439520000|2022-01-06 03:25:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641439550000|2022-01-06 03:25:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641439560000|2022-01-06 03:26:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1641439570000|2022-01-06 03:26:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641439580000|2022-01-06 03:26:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641439590000|2022-01-06 03:26:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641439600000|2022-01-06 03:26:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|8
1641439610000|2022-01-06 03:26:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641439620000|2022-01-06 03:27:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641439630000|2022-01-06 03:27:10|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|9
1641439640000|2022-01-06 03:27:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|8
1641439650000|2022-01-06 03:27:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|8
1641439660000|2022-01-06 03:27:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641439670000|2022-01-06 03:27:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641439680000|2022-01-06 03:28:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641439690000|2022-01-06 03:28:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641439700000|2022-01-06 03:28:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641439710000|2022-01-06 03:28:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641439720000|2022-01-06 03:28:40|26.32|26.02|26.31|26.01|26.33|26.03|26.31|26.01|6
1641439730000|2022-01-06 03:28:50|26.3|26|26.29|25.99|26.3|26|26.27|25.97|8
1641439740000|2022-01-06 03:29:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641439750000|2022-01-06 03:29:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641439760000|2022-01-06 03:29:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641439770000|2022-01-06 03:29:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641439780000|2022-01-06 03:29:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641439790000|2022-01-06 03:29:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641439800000|2022-01-06 03:30:00|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|5
1641439810000|2022-01-06 03:30:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|15
1641439820000|2022-01-06 03:30:20|26.23|25.93|26.2|25.9|26.24|25.94|26.2|25.9|6
1641439830000|2022-01-06 03:30:30|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|9
1641439840000|2022-01-06 03:30:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641439850000|2022-01-06 03:30:50|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|10
1641439860000|2022-01-06 03:31:00|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|9
1641439870000|2022-01-06 03:31:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641439880000|2022-01-06 03:31:20|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|5
1641439890000|2022-01-06 03:31:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641439900000|2022-01-06 03:31:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1641439920000|2022-01-06 03:32:00|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|7
1641439930000|2022-01-06 03:32:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641439940000|2022-01-06 03:32:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641439960000|2022-01-06 03:32:40|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|10
1641439970000|2022-01-06 03:32:50|26.19|25.89|26.15|25.85|26.19|25.89|26.15|25.85|13
1641439980000|2022-01-06 03:33:00|26.14|25.84|26.16|25.86|26.16|25.86|26.13|25.83|7
1641439990000|2022-01-06 03:33:10|26.17|25.87|26.2|25.9|26.2|25.9|26.16|25.86|6
1641440000000|2022-01-06 03:33:20|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|5
1641440010000|2022-01-06 03:33:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641440020000|2022-01-06 03:33:40|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|3
1641440030000|2022-01-06 03:33:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641440050000|2022-01-06 03:34:10|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|6
1641440060000|2022-01-06 03:34:20|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|11
1641440070000|2022-01-06 03:34:30|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641440080000|2022-01-06 03:34:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|8
1641440100000|2022-01-06 03:35:00|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|4
1641440110000|2022-01-06 03:35:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641440120000|2022-01-06 03:35:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641440130000|2022-01-06 03:35:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641440140000|2022-01-06 03:35:40|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1641440150000|2022-01-06 03:35:50|26.27|25.97|26.29|25.99|26.3|26|26.27|25.97|11
1641440160000|2022-01-06 03:36:00|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641440180000|2022-01-06 03:36:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1641440190000|2022-01-06 03:36:30|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|22
1641440200000|2022-01-06 03:36:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641440210000|2022-01-06 03:36:50|26.33|26.03|26.35|26.05|26.35|26.05|26.32|26.02|5
1641440220000|2022-01-06 03:37:00|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|6
1641440230000|2022-01-06 03:37:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1641440240000|2022-01-06 03:37:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|9
1641440250000|2022-01-06 03:37:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641440260000|2022-01-06 03:37:40|26.32|26.02|26.3|26|26.32|26.02|26.3|26|9
1641440270000|2022-01-06 03:37:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641440280000|2022-01-06 03:38:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641440290000|2022-01-06 03:38:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641440300000|2022-01-06 03:38:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641440310000|2022-01-06 03:38:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641440320000|2022-01-06 03:38:40|26.3|26|26.31|26.01|26.32|26.02|26.3|26|4
1641440330000|2022-01-06 03:38:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1641440340000|2022-01-06 03:39:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641440350000|2022-01-06 03:39:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641440360000|2022-01-06 03:39:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641440370000|2022-01-06 03:39:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641440380000|2022-01-06 03:39:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641440390000|2022-01-06 03:39:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641440400000|2022-01-06 03:40:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641440410000|2022-01-06 03:40:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641440460000|2022-01-06 03:41:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641440470000|2022-01-06 03:41:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641440480000|2022-01-06 03:41:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641440500000|2022-01-06 03:41:40|26.31|26.01|26.28|25.98|26.31|26.01|26.28|25.98|8
1641440510000|2022-01-06 03:41:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641440520000|2022-01-06 03:42:00|26.3|26|26.3|26|26.31|26.01|26.29|25.99|9
1641440530000|2022-01-06 03:42:10|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|5
1641440540000|2022-01-06 03:42:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641440550000|2022-01-06 03:42:30|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|18
1641440560000|2022-01-06 03:42:40|26.29|25.99|26.27|25.97|26.29|25.99|26.26|25.96|15
1641440570000|2022-01-06 03:42:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|16
1641440580000|2022-01-06 03:43:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641440600000|2022-01-06 03:43:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641440610000|2022-01-06 03:43:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641440620000|2022-01-06 03:43:40|26.26|25.96|26.24|25.94|26.26|25.96|26.23|25.93|5
1641440630000|2022-01-06 03:43:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641440640000|2022-01-06 03:44:00|26.25|25.95|26.26|25.96|26.26|25.96|26.24|25.94|12
1641440650000|2022-01-06 03:44:10|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|8
1641440660000|2022-01-06 03:44:20|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641440680000|2022-01-06 03:44:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641440690000|2022-01-06 03:44:50|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|5
1641440700000|2022-01-06 03:45:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|11
1641440710000|2022-01-06 03:45:10|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|6
1641440720000|2022-01-06 03:45:20|26.27|25.97|26.31|26.01|26.31|26.01|26.27|25.97|7
1641440730000|2022-01-06 03:45:30|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641440740000|2022-01-06 03:45:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641440750000|2022-01-06 03:45:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641440760000|2022-01-06 03:46:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641440770000|2022-01-06 03:46:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641440780000|2022-01-06 03:46:20|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|4
1641440790000|2022-01-06 03:46:30|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1641440800000|2022-01-06 03:46:40|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|7
1641440830000|2022-01-06 03:47:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641440840000|2022-01-06 03:47:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641440850000|2022-01-06 03:47:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641440860000|2022-01-06 03:47:40|26.23|25.93|26.21|25.91|26.23|25.93|26.2|25.9|5
1641440870000|2022-01-06 03:47:50|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|4
1641440880000|2022-01-06 03:48:00|26.22|25.92|26.18|25.88|26.23|25.93|26.17|25.87|14
1641440890000|2022-01-06 03:48:10|26.17|25.87|26.16|25.86|26.17|25.87|26.13|25.83|10
1641440900000|2022-01-06 03:48:20|26.18|25.88|26.13|25.83|26.2|25.9|26.13|25.83|10
1641440910000|2022-01-06 03:48:30|26.14|25.84|26.17|25.87|26.17|25.87|26.14|25.84|4
1641440920000|2022-01-06 03:48:40|26.16|25.86|26.16|25.86|26.16|25.86|26.14|25.84|5
1641440930000|2022-01-06 03:48:50|26.17|25.87|26.16|25.86|26.17|25.87|26.15|25.85|12
1641440940000|2022-01-06 03:49:00|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|4
1641440950000|2022-01-06 03:49:10|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|9
1641440960000|2022-01-06 03:49:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641440970000|2022-01-06 03:49:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641440980000|2022-01-06 03:49:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641440990000|2022-01-06 03:49:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641441000000|2022-01-06 03:50:00|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|6
1641441010000|2022-01-06 03:50:10|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|8
1641441020000|2022-01-06 03:50:20|26.13|25.83|26.16|25.86|26.16|25.86|26.13|25.83|4
1641441030000|2022-01-06 03:50:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641441040000|2022-01-06 03:50:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641441050000|2022-01-06 03:50:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641441060000|2022-01-06 03:51:00|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|10
1641441070000|2022-01-06 03:51:10|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|4
1641441080000|2022-01-06 03:51:20|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|8
1641441090000|2022-01-06 03:51:30|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641441100000|2022-01-06 03:51:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641441110000|2022-01-06 03:51:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641441120000|2022-01-06 03:52:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641441130000|2022-01-06 03:52:10|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|5
1641441140000|2022-01-06 03:52:20|26.21|25.91|26.25|25.95|26.25|25.95|26.2|25.9|11
1641441150000|2022-01-06 03:52:30|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|5
1641441160000|2022-01-06 03:52:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641441170000|2022-01-06 03:52:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|11
1641441180000|2022-01-06 03:53:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641441190000|2022-01-06 03:53:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641441200000|2022-01-06 03:53:20|26.21|25.91|26.19|25.89|26.21|25.91|26.18|25.88|7
1641441210000|2022-01-06 03:53:30|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|11
1641441220000|2022-01-06 03:53:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641441230000|2022-01-06 03:53:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641441240000|2022-01-06 03:54:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|11
1641441250000|2022-01-06 03:54:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641441260000|2022-01-06 03:54:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641441270000|2022-01-06 03:54:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641441280000|2022-01-06 03:54:40|26.22|25.92|26.2|25.9|26.22|25.92|26.2|25.9|5
1641441290000|2022-01-06 03:54:50|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641441300000|2022-01-06 03:55:00|26.2|25.9|26.2|25.9|26.22|25.92|26.2|25.9|5
1641441310000|2022-01-06 03:55:10|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|3
1641441320000|2022-01-06 03:55:20|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|5
1641441330000|2022-01-06 03:55:30|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1641441340000|2022-01-06 03:55:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641441350000|2022-01-06 03:55:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641441360000|2022-01-06 03:56:00|26.13|25.83|26.11|25.81|26.14|25.84|26.11|25.81|8
1641441370000|2022-01-06 03:56:10|26.12|25.82|26.13|25.83|26.15|25.85|26.12|25.82|10
1641441380000|2022-01-06 03:56:20|26.12|25.82|26.08|25.78|26.12|25.82|26.08|25.78|5
1641441390000|2022-01-06 03:56:30|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|6
1641441400000|2022-01-06 03:56:40|26.09|25.79|26.09|25.79|26.12|25.82|26.09|25.79|8
1641441410000|2022-01-06 03:56:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641441420000|2022-01-06 03:57:00|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|8
1641441430000|2022-01-06 03:57:10|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|7
1641441440000|2022-01-06 03:57:20|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|3
1641441450000|2022-01-06 03:57:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641441470000|2022-01-06 03:57:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641441480000|2022-01-06 03:58:00|26.05|25.75|26.07|25.77|26.08|25.78|26.05|25.75|7
1641441490000|2022-01-06 03:58:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641441500000|2022-01-06 03:58:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641441510000|2022-01-06 03:58:30|26.05|25.75|26.06|25.76|26.06|25.76|26.04|25.74|4
1641441520000|2022-01-06 03:58:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641441530000|2022-01-06 03:58:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641441540000|2022-01-06 03:59:00|26.05|25.75|26.06|25.76|26.06|25.76|26.04|25.74|4
1641441550000|2022-01-06 03:59:10|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|8
1641441560000|2022-01-06 03:59:20|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|6
1641441570000|2022-01-06 03:59:30|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|4
1641441580000|2022-01-06 03:59:40|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641441590000|2022-01-06 03:59:50|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|14
1641441600000|2022-01-06 04:00:00|26.06|25.76|26.07|25.77|26.08|25.78|26.06|25.76|4
1641441610000|2022-01-06 04:00:10|26.08|25.78|26.09|25.79|26.11|25.81|26.08|25.78|12
1641441620000|2022-01-06 04:00:20|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|5
1641441630000|2022-01-06 04:00:30|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|8
1641441640000|2022-01-06 04:00:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641441650000|2022-01-06 04:00:50|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|5
1641441660000|2022-01-06 04:01:00|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|5
1641441670000|2022-01-06 04:01:10|26.17|25.87|26.2|25.9|26.2|25.9|26.16|25.86|5
1641441680000|2022-01-06 04:01:20|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1641441690000|2022-01-06 04:01:30|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|8
1641441710000|2022-01-06 04:01:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|9
1641441720000|2022-01-06 04:02:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641441730000|2022-01-06 04:02:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641441740000|2022-01-06 04:02:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641441750000|2022-01-06 04:02:30|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|7
1641441760000|2022-01-06 04:02:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1641441770000|2022-01-06 04:02:50|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|6
1641441780000|2022-01-06 04:03:00|26.13|25.83|26.1|25.8|26.13|25.83|26.1|25.8|6
1641441790000|2022-01-06 04:03:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641441800000|2022-01-06 04:03:20|26.1|25.8|26.08|25.78|26.1|25.8|26.05|25.75|17
1641441810000|2022-01-06 04:03:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641441820000|2022-01-06 04:03:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641441830000|2022-01-06 04:03:50|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|4
1641441840000|2022-01-06 04:04:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641441850000|2022-01-06 04:04:10|26.06|25.76|26.04|25.74|26.07|25.77|26.04|25.74|4
1641441860000|2022-01-06 04:04:20|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|7
1641441870000|2022-01-06 04:04:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641441880000|2022-01-06 04:04:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641441890000|2022-01-06 04:04:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641441910000|2022-01-06 04:05:10|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641441920000|2022-01-06 04:05:20|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|5
1641441930000|2022-01-06 04:05:30|26.07|25.77|26.13|25.83|26.13|25.83|26.07|25.77|9
1641441940000|2022-01-06 04:05:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641441950000|2022-01-06 04:05:50|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|3
1641441960000|2022-01-06 04:06:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641441970000|2022-01-06 04:06:10|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|4
1641441980000|2022-01-06 04:06:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641441990000|2022-01-06 04:06:30|26.09|25.79|26.09|25.79|26.09|25.79|26.07|25.77|7
1641442000000|2022-01-06 04:06:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641442010000|2022-01-06 04:06:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641442020000|2022-01-06 04:07:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641442030000|2022-01-06 04:07:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641442040000|2022-01-06 04:07:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641442050000|2022-01-06 04:07:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641442060000|2022-01-06 04:07:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641442070000|2022-01-06 04:07:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641442080000|2022-01-06 04:08:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641442090000|2022-01-06 04:08:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|11
1641442100000|2022-01-06 04:08:20|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|4
1641442110000|2022-01-06 04:08:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641442120000|2022-01-06 04:08:40|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|4
1641442130000|2022-01-06 04:08:50|26.12|25.82|26.14|25.84|26.14|25.84|26.11|25.81|9
1641442140000|2022-01-06 04:09:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641442150000|2022-01-06 04:09:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641442160000|2022-01-06 04:09:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1641442170000|2022-01-06 04:09:30|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|7
1641442180000|2022-01-06 04:09:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641442190000|2022-01-06 04:09:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|9
1641442200000|2022-01-06 04:10:00|26.18|25.88|26.21|25.91|26.21|25.91|26.18|25.88|17
1641442210000|2022-01-06 04:10:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641442220000|2022-01-06 04:10:20|26.21|25.91|26.23|25.93|26.24|25.94|26.21|25.91|9
1641442230000|2022-01-06 04:10:30|26.24|25.94|26.22|25.92|26.24|25.94|26.21|25.91|10
1641442240000|2022-01-06 04:10:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1641442250000|2022-01-06 04:10:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|11
1641442260000|2022-01-06 04:11:00|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|6
1641442270000|2022-01-06 04:11:10|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|4
1641442280000|2022-01-06 04:11:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641442300000|2022-01-06 04:11:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641442320000|2022-01-06 04:12:00|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|6
1641442340000|2022-01-06 04:12:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641442350000|2022-01-06 04:12:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641442360000|2022-01-06 04:12:40|26.26|25.96|26.29|25.99|26.29|25.99|26.26|25.96|8
1641442370000|2022-01-06 04:12:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641442380000|2022-01-06 04:13:00|26.29|25.99|26.32|26.02|26.32|26.02|26.29|25.99|8
1641442390000|2022-01-06 04:13:10|26.33|26.03|26.34|26.04|26.35|26.05|26.33|26.03|8
1641442400000|2022-01-06 04:13:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641442410000|2022-01-06 04:13:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641442420000|2022-01-06 04:13:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641442430000|2022-01-06 04:13:50|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1641442440000|2022-01-06 04:14:00|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|6
1641442450000|2022-01-06 04:14:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641442460000|2022-01-06 04:14:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641442470000|2022-01-06 04:14:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|11
1641442480000|2022-01-06 04:14:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641442490000|2022-01-06 04:14:50|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|8
1641442500000|2022-01-06 04:15:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641442510000|2022-01-06 04:15:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641442520000|2022-01-06 04:15:20|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|3
1641442530000|2022-01-06 04:15:30|26.39|26.09|26.37|26.07|26.4|26.1|26.37|26.07|9
1641442540000|2022-01-06 04:15:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641442550000|2022-01-06 04:15:50|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|7
1641442560000|2022-01-06 04:16:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641442580000|2022-01-06 04:16:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641442590000|2022-01-06 04:16:30|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|9
1641442600000|2022-01-06 04:16:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|11
1641442610000|2022-01-06 04:16:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641442620000|2022-01-06 04:17:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641442630000|2022-01-06 04:17:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|8
1641442640000|2022-01-06 04:17:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|8
1641442650000|2022-01-06 04:17:30|26.38|26.08|26.39|26.09|26.39|26.09|26.37|26.07|8
1641442670000|2022-01-06 04:17:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641442680000|2022-01-06 04:18:00|26.39|26.09|26.39|26.09|26.4|26.1|26.38|26.08|9
1641442690000|2022-01-06 04:18:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641442700000|2022-01-06 04:18:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641442710000|2022-01-06 04:18:30|26.41|26.11|26.43|26.13|26.44|26.14|26.41|26.11|5
1641442720000|2022-01-06 04:18:40|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|5
1641442730000|2022-01-06 04:18:50|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|3
1641442740000|2022-01-06 04:19:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641442750000|2022-01-06 04:19:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641442770000|2022-01-06 04:19:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641442780000|2022-01-06 04:19:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641442790000|2022-01-06 04:19:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1641442800000|2022-01-06 04:20:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641442810000|2022-01-06 04:20:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641442830000|2022-01-06 04:20:30|26.34|26.04|26.31|26.01|26.34|26.04|26.31|26.01|10
1641442840000|2022-01-06 04:20:40|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1641442850000|2022-01-06 04:20:50|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|10
1641442860000|2022-01-06 04:21:00|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|5
1641442870000|2022-01-06 04:21:10|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1641442880000|2022-01-06 04:21:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641442890000|2022-01-06 04:21:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641442900000|2022-01-06 04:21:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641442910000|2022-01-06 04:21:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641442920000|2022-01-06 04:22:00|26.31|26.01|26.29|25.99|26.32|26.02|26.29|25.99|5
1641442930000|2022-01-06 04:22:10|26.28|25.98|26.28|25.98|26.28|25.98|26.26|25.96|9
1641442940000|2022-01-06 04:22:20|26.27|25.97|26.23|25.93|26.28|25.98|26.23|25.93|7
1641442950000|2022-01-06 04:22:30|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|4
1641442960000|2022-01-06 04:22:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641442970000|2022-01-06 04:22:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641442980000|2022-01-06 04:23:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641442990000|2022-01-06 04:23:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641443000000|2022-01-06 04:23:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641443010000|2022-01-06 04:23:30|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|3
1641443020000|2022-01-06 04:23:40|26.28|25.98|26.29|25.99|26.3|26|26.28|25.98|6
1641443030000|2022-01-06 04:23:50|26.3|26|26.28|25.98|26.3|26|26.28|25.98|3
1641443040000|2022-01-06 04:24:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641443050000|2022-01-06 04:24:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641443060000|2022-01-06 04:24:20|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|4
1641443070000|2022-01-06 04:24:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641443080000|2022-01-06 04:24:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641443090000|2022-01-06 04:24:50|26.24|25.94|26.22|25.92|26.25|25.95|26.22|25.92|5
1641443100000|2022-01-06 04:25:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641443110000|2022-01-06 04:25:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641443120000|2022-01-06 04:25:20|26.25|25.95|26.27|25.97|26.27|25.97|26.24|25.94|5
1641443130000|2022-01-06 04:25:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641443140000|2022-01-06 04:25:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641443150000|2022-01-06 04:25:50|26.28|25.98|26.29|25.99|26.3|26|26.27|25.97|8
1641443160000|2022-01-06 04:26:00|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|4
1641443170000|2022-01-06 04:26:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641443180000|2022-01-06 04:26:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641443190000|2022-01-06 04:26:30|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|7
1641443200000|2022-01-06 04:26:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1641443210000|2022-01-06 04:26:50|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641443220000|2022-01-06 04:27:00|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|8
1641443230000|2022-01-06 04:27:10|26.31|26.01|26.3|26|26.32|26.02|26.3|26|4
1641443240000|2022-01-06 04:27:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641443250000|2022-01-06 04:27:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1641443260000|2022-01-06 04:27:40|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|8
1641443270000|2022-01-06 04:27:50|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|4
1641443280000|2022-01-06 04:28:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641443290000|2022-01-06 04:28:10|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|8
1641443310000|2022-01-06 04:28:30|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|7
1641443320000|2022-01-06 04:28:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641443330000|2022-01-06 04:28:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641443340000|2022-01-06 04:29:00|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|8
1641443350000|2022-01-06 04:29:10|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|6
1641443360000|2022-01-06 04:29:20|26.2|25.9|26.17|25.87|26.22|25.92|26.17|25.87|8
1641443370000|2022-01-06 04:29:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641443380000|2022-01-06 04:29:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641443390000|2022-01-06 04:29:50|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|5
1641443400000|2022-01-06 04:30:00|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|4
1641443410000|2022-01-06 04:30:10|26.13|25.83|26.15|25.85|26.15|25.85|26.12|25.82|7
1641443420000|2022-01-06 04:30:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641443430000|2022-01-06 04:30:30|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|8
1641443440000|2022-01-06 04:30:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641443450000|2022-01-06 04:30:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641443460000|2022-01-06 04:31:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641443470000|2022-01-06 04:31:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641443480000|2022-01-06 04:31:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641443490000|2022-01-06 04:31:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641443500000|2022-01-06 04:31:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641443510000|2022-01-06 04:31:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641443520000|2022-01-06 04:32:00|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|4
1641443530000|2022-01-06 04:32:10|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|6
1641443540000|2022-01-06 04:32:20|26.19|25.89|26.21|25.91|26.21|25.91|26.18|25.88|11
1641443550000|2022-01-06 04:32:30|26.2|25.9|26.21|25.91|26.22|25.92|26.2|25.9|10
1641443560000|2022-01-06 04:32:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641443570000|2022-01-06 04:32:50|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|5
1641443580000|2022-01-06 04:33:00|26.23|25.93|26.26|25.96|26.26|25.96|26.22|25.92|12
1641443590000|2022-01-06 04:33:10|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1641443600000|2022-01-06 04:33:20|26.22|25.92|26.19|25.89|26.22|25.92|26.19|25.89|9
1641443610000|2022-01-06 04:33:30|26.2|25.9|26.17|25.87|26.2|25.9|26.17|25.87|8
1641443620000|2022-01-06 04:33:40|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|15
1641443630000|2022-01-06 04:33:50|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|4
1641443640000|2022-01-06 04:34:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641443650000|2022-01-06 04:34:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641443660000|2022-01-06 04:34:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1641443670000|2022-01-06 04:34:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641443680000|2022-01-06 04:34:40|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|6
1641443690000|2022-01-06 04:34:50|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|5
1641443700000|2022-01-06 04:35:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|12
1641443710000|2022-01-06 04:35:10|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1641443720000|2022-01-06 04:35:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641443730000|2022-01-06 04:35:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641443740000|2022-01-06 04:35:40|26.13|25.83|26.15|25.85|26.15|25.85|26.12|25.82|7
1641443750000|2022-01-06 04:35:50|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|4
1641443760000|2022-01-06 04:36:00|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|9
1641443770000|2022-01-06 04:36:10|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|10
1641443780000|2022-01-06 04:36:20|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|9
1641443790000|2022-01-06 04:36:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641443800000|2022-01-06 04:36:40|26.12|25.82|26.09|25.79|26.12|25.82|26.09|25.79|6
1641443810000|2022-01-06 04:36:50|26.1|25.8|26.06|25.76|26.1|25.8|26.06|25.76|10
1641443820000|2022-01-06 04:37:00|26.05|25.75|26.03|25.73|26.06|25.76|26.03|25.73|7
1641443830000|2022-01-06 04:37:10|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|6
1641443840000|2022-01-06 04:37:20|26.04|25.74|26.07|25.77|26.07|25.77|26.04|25.74|4
1641443850000|2022-01-06 04:37:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|12
1641443860000|2022-01-06 04:37:40|26.06|25.76|26.09|25.79|26.11|25.81|26.06|25.76|12
1641443870000|2022-01-06 04:37:50|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|6
1641443880000|2022-01-06 04:38:00|26.08|25.78|26.05|25.75|26.08|25.78|26.05|25.75|4
1641443890000|2022-01-06 04:38:10|26.04|25.74|26.04|25.74|26.06|25.76|26.04|25.74|7
1641443900000|2022-01-06 04:38:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641443910000|2022-01-06 04:38:30|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|8
1641443920000|2022-01-06 04:38:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641443930000|2022-01-06 04:38:50|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|14
1641443940000|2022-01-06 04:39:00|26.05|25.75|26.02|25.72|26.05|25.75|26.01|25.71|8
1641443950000|2022-01-06 04:39:10|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|4
1641443960000|2022-01-06 04:39:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641443970000|2022-01-06 04:39:30|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|5
1641443980000|2022-01-06 04:39:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641443990000|2022-01-06 04:39:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641444000000|2022-01-06 04:40:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641444010000|2022-01-06 04:40:10|26.02|25.72|26.06|25.76|26.07|25.77|26.01|25.71|16
1641444020000|2022-01-06 04:40:20|26.05|25.75|26.05|25.75|26.06|25.76|26.04|25.74|5
1641444030000|2022-01-06 04:40:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641444040000|2022-01-06 04:40:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641444050000|2022-01-06 04:40:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641444060000|2022-01-06 04:41:00|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|7
1641444070000|2022-01-06 04:41:10|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|8
1641444080000|2022-01-06 04:41:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641444090000|2022-01-06 04:41:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1641444100000|2022-01-06 04:41:40|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|6
1641444110000|2022-01-06 04:41:50|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641444120000|2022-01-06 04:42:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641444130000|2022-01-06 04:42:10|26.02|25.72|26|25.7|26.02|25.72|26|25.7|7
1641444140000|2022-01-06 04:42:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641444150000|2022-01-06 04:42:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1641444160000|2022-01-06 04:42:40|25.98|25.68|25.99|25.69|26|25.7|25.98|25.68|4
1641444170000|2022-01-06 04:42:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1641444180000|2022-01-06 04:43:00|25.96|25.66|26.01|25.71|26.01|25.71|25.96|25.66|8
1641444190000|2022-01-06 04:43:10|26|25.7|25.99|25.69|26.01|25.71|25.99|25.69|4
1641444200000|2022-01-06 04:43:20|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|8
1641444210000|2022-01-06 04:43:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641444220000|2022-01-06 04:43:40|26.04|25.74|26.08|25.78|26.08|25.78|26.04|25.74|6
1641444230000|2022-01-06 04:43:50|26.09|25.79|26.09|25.79|26.12|25.82|26.08|25.78|16
1641444240000|2022-01-06 04:44:00|26.1|25.8|26.14|25.84|26.15|25.85|26.1|25.8|16
1641444250000|2022-01-06 04:44:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641444260000|2022-01-06 04:44:20|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|8
1641444270000|2022-01-06 04:44:30|26.11|25.81|26.13|25.83|26.16|25.86|26.11|25.81|15
1641444280000|2022-01-06 04:44:40|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|5
1641444290000|2022-01-06 04:44:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1641444300000|2022-01-06 04:45:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641444310000|2022-01-06 04:45:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641444320000|2022-01-06 04:45:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641444330000|2022-01-06 04:45:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641444340000|2022-01-06 04:45:40|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|8
1641444350000|2022-01-06 04:45:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641444360000|2022-01-06 04:46:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641444370000|2022-01-06 04:46:10|26.15|25.85|26.1|25.8|26.15|25.85|26.1|25.8|10
1641444380000|2022-01-06 04:46:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641444390000|2022-01-06 04:46:30|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|9
1641444400000|2022-01-06 04:46:40|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|4
1641444410000|2022-01-06 04:46:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641444420000|2022-01-06 04:47:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641444430000|2022-01-06 04:47:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1641444450000|2022-01-06 04:47:30|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|3
1641444460000|2022-01-06 04:47:40|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|7
1641444470000|2022-01-06 04:47:50|26.11|25.81|26.11|25.81|26.13|25.83|26.11|25.81|9
1641444480000|2022-01-06 04:48:00|26.1|25.8|26.14|25.84|26.15|25.85|26.1|25.8|9
1641444490000|2022-01-06 04:48:10|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|12
1641444500000|2022-01-06 04:48:20|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|14
1641444510000|2022-01-06 04:48:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|8
1641444520000|2022-01-06 04:48:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641444530000|2022-01-06 04:48:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641444540000|2022-01-06 04:49:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641444550000|2022-01-06 04:49:10|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1641444560000|2022-01-06 04:49:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641444570000|2022-01-06 04:49:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641444590000|2022-01-06 04:49:50|26.16|25.86|26.18|25.88|26.18|25.88|26.15|25.85|5
1641444600000|2022-01-06 04:50:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641444610000|2022-01-06 04:50:10|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|7
1641444620000|2022-01-06 04:50:20|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|10
1641444630000|2022-01-06 04:50:30|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|7
1641444640000|2022-01-06 04:50:40|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641444650000|2022-01-06 04:50:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641444660000|2022-01-06 04:51:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641444670000|2022-01-06 04:51:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641444680000|2022-01-06 04:51:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641444690000|2022-01-06 04:51:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641444700000|2022-01-06 04:51:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641444710000|2022-01-06 04:51:50|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|5
1641444720000|2022-01-06 04:52:00|26.25|25.95|26.26|25.96|26.26|25.96|26.24|25.94|8
1641444730000|2022-01-06 04:52:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|9
1641444740000|2022-01-06 04:52:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641444750000|2022-01-06 04:52:30|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|3
1641444760000|2022-01-06 04:52:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641444770000|2022-01-06 04:52:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641444780000|2022-01-06 04:53:00|26.27|25.97|26.3|26|26.3|26|26.27|25.97|6
1641444790000|2022-01-06 04:53:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1641444800000|2022-01-06 04:53:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641444810000|2022-01-06 04:53:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641444830000|2022-01-06 04:53:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641444840000|2022-01-06 04:54:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641444850000|2022-01-06 04:54:10|26.3|26|26.28|25.98|26.3|26|26.28|25.98|5
1641444860000|2022-01-06 04:54:20|26.29|25.99|26.3|26|26.3|26|26.28|25.98|4
1641444870000|2022-01-06 04:54:30|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|9
1641444880000|2022-01-06 04:54:40|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|5
1641444890000|2022-01-06 04:54:50|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|5
1641444900000|2022-01-06 04:55:00|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|4
1641444910000|2022-01-06 04:55:10|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|4
1641444920000|2022-01-06 04:55:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641444930000|2022-01-06 04:55:30|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|7
1641444940000|2022-01-06 04:55:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641444950000|2022-01-06 04:55:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641444960000|2022-01-06 04:56:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641444970000|2022-01-06 04:56:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641444980000|2022-01-06 04:56:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641444990000|2022-01-06 04:56:30|26.32|26.02|26.36|26.06|26.36|26.06|26.32|26.02|9
1641445000000|2022-01-06 04:56:40|26.35|26.05|26.34|26.04|26.36|26.06|26.34|26.04|4
1641445010000|2022-01-06 04:56:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|8
1641445020000|2022-01-06 04:57:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641445030000|2022-01-06 04:57:10|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|4
1641445040000|2022-01-06 04:57:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641445060000|2022-01-06 04:57:40|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|3
1641445070000|2022-01-06 04:57:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1641445090000|2022-01-06 04:58:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641445100000|2022-01-06 04:58:20|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|6
1641445110000|2022-01-06 04:58:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641445120000|2022-01-06 04:58:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641445130000|2022-01-06 04:58:50|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|5
1641445140000|2022-01-06 04:59:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641445150000|2022-01-06 04:59:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641445170000|2022-01-06 04:59:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641445180000|2022-01-06 04:59:40|26.35|26.05|26.34|26.04|26.35|26.05|26.32|26.02|12
1641445190000|2022-01-06 04:59:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641445200000|2022-01-06 05:00:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641445210000|2022-01-06 05:00:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641445220000|2022-01-06 05:00:20|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1641445230000|2022-01-06 05:00:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1641445250000|2022-01-06 05:00:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641445260000|2022-01-06 05:01:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641445270000|2022-01-06 05:01:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641445280000|2022-01-06 05:01:20|26.25|25.95|26.19|25.89|26.25|25.95|26.19|25.89|11
1641445290000|2022-01-06 05:01:30|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|9
1641445300000|2022-01-06 05:01:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641445310000|2022-01-06 05:01:50|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|6
1641445320000|2022-01-06 05:02:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|9
1641445330000|2022-01-06 05:02:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641445340000|2022-01-06 05:02:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641445350000|2022-01-06 05:02:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641445360000|2022-01-06 05:02:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1641445370000|2022-01-06 05:02:50|26.24|25.94|26.23|25.93|26.25|25.95|26.23|25.93|11
1641445380000|2022-01-06 05:03:00|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|5
1641445390000|2022-01-06 05:03:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641445400000|2022-01-06 05:03:20|26.27|25.97|26.29|25.99|26.29|25.99|26.26|25.96|6
1641445410000|2022-01-06 05:03:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641445420000|2022-01-06 05:03:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1641445430000|2022-01-06 05:03:50|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|7
1641445440000|2022-01-06 05:04:00|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1641445450000|2022-01-06 05:04:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641445460000|2022-01-06 05:04:20|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|4
1641445470000|2022-01-06 05:04:30|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|4
1641445480000|2022-01-06 05:04:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641445490000|2022-01-06 05:04:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641445500000|2022-01-06 05:05:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641445510000|2022-01-06 05:05:10|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|7
1641445520000|2022-01-06 05:05:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|6
1641445530000|2022-01-06 05:05:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641445540000|2022-01-06 05:05:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641445550000|2022-01-06 05:05:50|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641445560000|2022-01-06 05:06:00|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|7
1641445570000|2022-01-06 05:06:10|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|7
1641445580000|2022-01-06 05:06:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641445590000|2022-01-06 05:06:30|26.43|26.13|26.45|26.15|26.45|26.15|26.42|26.12|5
1641445600000|2022-01-06 05:06:40|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|3
1641445610000|2022-01-06 05:06:50|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|9
1641445630000|2022-01-06 05:07:10|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641445640000|2022-01-06 05:07:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641445650000|2022-01-06 05:07:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641445670000|2022-01-06 05:07:50|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|5
1641445690000|2022-01-06 05:08:10|26.48|26.18|26.46|26.16|26.48|26.18|26.45|26.15|5
1641445700000|2022-01-06 05:08:20|26.47|26.17|26.49|26.19|26.49|26.19|26.46|26.16|7
1641445710000|2022-01-06 05:08:30|26.5|26.2|26.5|26.2|26.5|26.2|26.48|26.18|11
1641445720000|2022-01-06 05:08:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641445730000|2022-01-06 05:08:50|26.48|26.18|26.49|26.19|26.5|26.2|26.48|26.18|4
1641445750000|2022-01-06 05:09:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|6
1641445760000|2022-01-06 05:09:20|26.5|26.2|26.49|26.19|26.5|26.2|26.48|26.18|10
1641445770000|2022-01-06 05:09:30|26.48|26.18|26.47|26.17|26.49|26.19|26.47|26.17|4
1641445780000|2022-01-06 05:09:40|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|6
1641445790000|2022-01-06 05:09:50|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|5
1641445800000|2022-01-06 05:10:00|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|5
1641445810000|2022-01-06 05:10:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641445820000|2022-01-06 05:10:20|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|3
1641445830000|2022-01-06 05:10:30|26.4|26.1|26.4|26.1|26.41|26.11|26.39|26.09|13
1641445840000|2022-01-06 05:10:40|26.41|26.11|26.42|26.12|26.42|26.12|26.4|26.1|6
1641445850000|2022-01-06 05:10:50|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|3
1641445860000|2022-01-06 05:11:00|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641445870000|2022-01-06 05:11:10|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641445880000|2022-01-06 05:11:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1641445890000|2022-01-06 05:11:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641445900000|2022-01-06 05:11:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641445910000|2022-01-06 05:11:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641445920000|2022-01-06 05:12:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641445930000|2022-01-06 05:12:10|26.47|26.17|26.44|26.14|26.47|26.17|26.44|26.14|6
1641445940000|2022-01-06 05:12:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641445950000|2022-01-06 05:12:30|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641445960000|2022-01-06 05:12:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641445970000|2022-01-06 05:12:50|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|3
1641445980000|2022-01-06 05:13:00|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|7
1641445990000|2022-01-06 05:13:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|3
1641446000000|2022-01-06 05:13:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|6
1641446010000|2022-01-06 05:13:30|26.54|26.24|26.52|26.22|26.54|26.24|26.52|26.22|3
1641446030000|2022-01-06 05:13:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641446040000|2022-01-06 05:14:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641446050000|2022-01-06 05:14:10|26.53|26.23|26.52|26.22|26.53|26.23|26.51|26.21|10
1641446070000|2022-01-06 05:14:30|26.51|26.21|26.52|26.22|26.53|26.23|26.51|26.21|8
1641446080000|2022-01-06 05:14:40|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1641446090000|2022-01-06 05:14:50|26.53|26.23|26.53|26.23|26.54|26.24|26.52|26.22|7
1641446100000|2022-01-06 05:15:00|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1641446110000|2022-01-06 05:15:10|26.53|26.23|26.51|26.21|26.53|26.23|26.5|26.2|12
1641446120000|2022-01-06 05:15:20|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|5
1641446130000|2022-01-06 05:15:30|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|4
1641446140000|2022-01-06 05:15:40|26.57|26.27|26.56|26.26|26.57|26.27|26.55|26.25|12
1641446150000|2022-01-06 05:15:50|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641446160000|2022-01-06 05:16:00|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|6
1641446170000|2022-01-06 05:16:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641446180000|2022-01-06 05:16:20|26.55|26.25|26.56|26.26|26.57|26.27|26.55|26.25|6
1641446190000|2022-01-06 05:16:30|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|5
1641446200000|2022-01-06 05:16:40|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1641446210000|2022-01-06 05:16:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641446220000|2022-01-06 05:17:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|8
1641446230000|2022-01-06 05:17:10|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641446240000|2022-01-06 05:17:20|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|4
1641446250000|2022-01-06 05:17:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1641446260000|2022-01-06 05:17:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641446270000|2022-01-06 05:17:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641446280000|2022-01-06 05:18:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641446290000|2022-01-06 05:18:10|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1641446300000|2022-01-06 05:18:20|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641446310000|2022-01-06 05:18:30|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|6
1641446320000|2022-01-06 05:18:40|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|7
1641446330000|2022-01-06 05:18:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1641446340000|2022-01-06 05:19:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641446350000|2022-01-06 05:19:10|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641446360000|2022-01-06 05:19:20|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641446370000|2022-01-06 05:19:30|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|4
1641446380000|2022-01-06 05:19:40|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|9
1641446390000|2022-01-06 05:19:50|26.58|26.28|26.59|26.29|26.6|26.3|26.58|26.28|8
1641446400000|2022-01-06 05:20:00|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|9
1641446410000|2022-01-06 05:20:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641446420000|2022-01-06 05:20:20|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|6
1641446430000|2022-01-06 05:20:30|26.6|26.3|26.6|26.3|26.6|26.3|26.58|26.28|9
1641446440000|2022-01-06 05:20:40|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|13
1641446450000|2022-01-06 05:20:50|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|5
1641446460000|2022-01-06 05:21:00|26.59|26.29|26.57|26.27|26.59|26.29|26.57|26.27|5
1641446470000|2022-01-06 05:21:10|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641446480000|2022-01-06 05:21:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641446490000|2022-01-06 05:21:30|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641446500000|2022-01-06 05:21:40|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|12
1641446510000|2022-01-06 05:21:50|26.54|26.24|26.51|26.21|26.54|26.24|26.51|26.21|4
1641446520000|2022-01-06 05:22:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641446540000|2022-01-06 05:22:20|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|3
1641446550000|2022-01-06 05:22:30|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|15
1641446560000|2022-01-06 05:22:40|26.53|26.23|26.54|26.24|26.54|26.24|26.52|26.22|4
1641446570000|2022-01-06 05:22:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641446580000|2022-01-06 05:23:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1641446590000|2022-01-06 05:23:10|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641446600000|2022-01-06 05:23:20|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|10
1641446610000|2022-01-06 05:23:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641446620000|2022-01-06 05:23:40|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|3
1641446630000|2022-01-06 05:23:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641446650000|2022-01-06 05:24:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641446660000|2022-01-06 05:24:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641446670000|2022-01-06 05:24:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641446680000|2022-01-06 05:24:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1641446690000|2022-01-06 05:24:50|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1641446710000|2022-01-06 05:25:10|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|5
1641446720000|2022-01-06 05:25:20|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|6
1641446730000|2022-01-06 05:25:30|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641446750000|2022-01-06 05:25:50|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1641446760000|2022-01-06 05:26:00|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1641446770000|2022-01-06 05:26:10|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|7
1641446790000|2022-01-06 05:26:30|26.6|26.3|26.59|26.29|26.6|26.3|26.58|26.28|8
1641446800000|2022-01-06 05:26:40|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|4
1641446810000|2022-01-06 05:26:50|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|3
1641446830000|2022-01-06 05:27:10|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|5
1641446840000|2022-01-06 05:27:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641446850000|2022-01-06 05:27:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1641446870000|2022-01-06 05:27:50|26.62|26.32|26.64|26.34|26.65|26.35|26.62|26.32|5
1641446880000|2022-01-06 05:28:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641446890000|2022-01-06 05:28:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|9
1641446900000|2022-01-06 05:28:20|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1641446910000|2022-01-06 05:28:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641446930000|2022-01-06 05:28:50|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1641446940000|2022-01-06 05:29:00|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|9
1641446970000|2022-01-06 05:29:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641446980000|2022-01-06 05:29:40|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641446990000|2022-01-06 05:29:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641447030000|2022-01-06 05:30:30|26.56|26.26|26.53|26.23|26.56|26.26|26.52|26.22|12
1641447040000|2022-01-06 05:30:40|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|6
1641447050000|2022-01-06 05:30:50|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|4
1641447060000|2022-01-06 05:31:00|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|6
1641447070000|2022-01-06 05:31:10|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1641447090000|2022-01-06 05:31:30|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|8
1641447100000|2022-01-06 05:31:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641447110000|2022-01-06 05:31:50|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641447130000|2022-01-06 05:32:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641447140000|2022-01-06 05:32:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641447150000|2022-01-06 05:32:30|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|7
1641447160000|2022-01-06 05:32:40|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|3
1641447170000|2022-01-06 05:32:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641447180000|2022-01-06 05:33:00|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641447210000|2022-01-06 05:33:30|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641447220000|2022-01-06 05:33:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641447250000|2022-01-06 05:34:10|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641447260000|2022-01-06 05:34:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641447270000|2022-01-06 05:34:30|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|5
1641447280000|2022-01-06 05:34:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641447290000|2022-01-06 05:34:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641447310000|2022-01-06 05:35:10|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1641447320000|2022-01-06 05:35:20|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641447330000|2022-01-06 05:35:30|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641447340000|2022-01-06 05:35:40|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1641447350000|2022-01-06 05:35:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641447360000|2022-01-06 05:36:00|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|3
1641447370000|2022-01-06 05:36:10|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|6
1641447380000|2022-01-06 05:36:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|8
1641447390000|2022-01-06 05:36:30|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|5
1641447400000|2022-01-06 05:36:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641447410000|2022-01-06 05:36:50|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|4
1641447420000|2022-01-06 05:37:00|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|3
1641447430000|2022-01-06 05:37:10|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641447450000|2022-01-06 05:37:30|26.53|26.23|26.53|26.23|26.54|26.24|26.52|26.22|7
1641447460000|2022-01-06 05:37:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641447470000|2022-01-06 05:37:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641447490000|2022-01-06 05:38:10|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1641447500000|2022-01-06 05:38:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|6
1641447510000|2022-01-06 05:38:30|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|4
1641447520000|2022-01-06 05:38:40|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|9
1641447530000|2022-01-06 05:38:50|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641447540000|2022-01-06 05:39:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|7
1641447560000|2022-01-06 05:39:20|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1641447570000|2022-01-06 05:39:30|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|4
1641447580000|2022-01-06 05:39:40|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|9
1641447590000|2022-01-06 05:39:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641447610000|2022-01-06 05:40:10|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|5
1641447620000|2022-01-06 05:40:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641447630000|2022-01-06 05:40:30|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1641447640000|2022-01-06 05:40:40|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1641447650000|2022-01-06 05:40:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641447680000|2022-01-06 05:41:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641447690000|2022-01-06 05:41:30|26.46|26.16|26.43|26.13|26.46|26.16|26.43|26.13|6
1641447700000|2022-01-06 05:41:40|26.42|26.12|26.36|26.06|26.42|26.12|26.35|26.05|13
1641447710000|2022-01-06 05:41:50|26.37|26.07|26.37|26.07|26.39|26.09|26.36|26.06|13
1641447720000|2022-01-06 05:42:00|26.36|26.06|26.33|26.03|26.36|26.06|26.32|26.02|10
1641447730000|2022-01-06 05:42:10|26.34|26.04|26.32|26.02|26.35|26.05|26.32|26.02|13
1641447740000|2022-01-06 05:42:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|12
1641447750000|2022-01-06 05:42:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641447760000|2022-01-06 05:42:40|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|4
1641447770000|2022-01-06 05:42:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641447780000|2022-01-06 05:43:00|26.35|26.05|26.34|26.04|26.36|26.06|26.34|26.04|8
1641447790000|2022-01-06 05:43:10|26.35|26.05|26.36|26.06|26.36|26.06|26.33|26.03|8
1641447800000|2022-01-06 05:43:20|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|6
1641447810000|2022-01-06 05:43:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|9
1641447820000|2022-01-06 05:43:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641447830000|2022-01-06 05:43:50|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641447840000|2022-01-06 05:44:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1641447850000|2022-01-06 05:44:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|9
1641447860000|2022-01-06 05:44:20|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|5
1641447870000|2022-01-06 05:44:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641447880000|2022-01-06 05:44:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641447890000|2022-01-06 05:44:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641447910000|2022-01-06 05:45:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641447920000|2022-01-06 05:45:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|7
1641447940000|2022-01-06 05:45:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1641447950000|2022-01-06 05:45:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641447960000|2022-01-06 05:46:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641447970000|2022-01-06 05:46:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641447980000|2022-01-06 05:46:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641448000000|2022-01-06 05:46:40|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|5
1641448010000|2022-01-06 05:46:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1641448020000|2022-01-06 05:47:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|8
1641448030000|2022-01-06 05:47:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641448040000|2022-01-06 05:47:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641448050000|2022-01-06 05:47:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641448090000|2022-01-06 05:48:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641448100000|2022-01-06 05:48:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641448110000|2022-01-06 05:48:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641448120000|2022-01-06 05:48:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641448130000|2022-01-06 05:48:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1641448140000|2022-01-06 05:49:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641448150000|2022-01-06 05:49:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641448160000|2022-01-06 05:49:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1641448190000|2022-01-06 05:49:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641448200000|2022-01-06 05:50:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641448210000|2022-01-06 05:50:10|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1641448230000|2022-01-06 05:50:30|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|7
1641448240000|2022-01-06 05:50:40|26.45|26.15|26.48|26.18|26.48|26.18|26.45|26.15|8
1641448250000|2022-01-06 05:50:50|26.47|26.17|26.48|26.18|26.49|26.19|26.47|26.17|6
1641448260000|2022-01-06 05:51:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641448270000|2022-01-06 05:51:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|6
1641448280000|2022-01-06 05:51:20|26.53|26.23|26.5|26.2|26.53|26.23|26.5|26.2|4
1641448290000|2022-01-06 05:51:30|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641448300000|2022-01-06 05:51:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641448310000|2022-01-06 05:51:50|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|7
1641448320000|2022-01-06 05:52:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1641448340000|2022-01-06 05:52:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1641448350000|2022-01-06 05:52:30|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|5
1641448360000|2022-01-06 05:52:40|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641448370000|2022-01-06 05:52:50|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641448380000|2022-01-06 05:53:00|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641448390000|2022-01-06 05:53:10|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|7
1641448400000|2022-01-06 05:53:20|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|5
1641448410000|2022-01-06 05:53:30|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641448420000|2022-01-06 05:53:40|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641448430000|2022-01-06 05:53:50|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641448440000|2022-01-06 05:54:00|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|4
1641448450000|2022-01-06 05:54:10|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1641448460000|2022-01-06 05:54:20|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1641448470000|2022-01-06 05:54:30|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641448490000|2022-01-06 05:54:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641448500000|2022-01-06 05:55:00|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|2
1641448510000|2022-01-06 05:55:10|26.5|26.2|26.52|26.22|26.52|26.22|26.49|26.19|10
1641448520000|2022-01-06 05:55:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641448530000|2022-01-06 05:55:30|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|9
1641448550000|2022-01-06 05:55:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641448560000|2022-01-06 05:56:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641448570000|2022-01-06 05:56:10|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1641448580000|2022-01-06 05:56:20|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|5
1641448600000|2022-01-06 05:56:40|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|7
1641448610000|2022-01-06 05:56:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1641448620000|2022-01-06 05:57:00|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641448630000|2022-01-06 05:57:10|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|3
1641448640000|2022-01-06 05:57:20|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1641448650000|2022-01-06 05:57:30|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|10
1641448660000|2022-01-06 05:57:40|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|5
1641448670000|2022-01-06 05:57:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|4
1641448680000|2022-01-06 05:58:00|26.56|26.26|26.57|26.27|26.58|26.28|26.56|26.26|9
1641448690000|2022-01-06 05:58:10|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1641448700000|2022-01-06 05:58:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641448710000|2022-01-06 05:58:30|26.57|26.27|26.59|26.29|26.59|26.29|26.57|26.27|7
1641448720000|2022-01-06 05:58:40|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|10
1641448730000|2022-01-06 05:58:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1641448740000|2022-01-06 05:59:00|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1641448750000|2022-01-06 05:59:10|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|4
1641448760000|2022-01-06 05:59:20|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|8
1641448770000|2022-01-06 05:59:30|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641448780000|2022-01-06 05:59:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641448790000|2022-01-06 05:59:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641448800000|2022-01-06 06:00:00|26.54|26.24|26.51|26.21|26.54|26.24|26.51|26.21|4
1641448810000|2022-01-06 06:00:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641448820000|2022-01-06 06:00:20|26.5|26.2|26.51|26.21|26.51|26.21|26.49|26.19|6
1641448830000|2022-01-06 06:00:30|26.53|26.23|26.54|26.24|26.54|26.24|26.52|26.22|4
1641448840000|2022-01-06 06:00:40|26.53|26.23|26.51|26.21|26.54|26.24|26.5|26.2|9
1641448850000|2022-01-06 06:00:50|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|5
1641448860000|2022-01-06 06:01:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1641448870000|2022-01-06 06:01:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641448880000|2022-01-06 06:01:20|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641448890000|2022-01-06 06:01:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641448900000|2022-01-06 06:01:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641448910000|2022-01-06 06:01:50|26.46|26.16|26.43|26.13|26.46|26.16|26.43|26.13|4
1641448930000|2022-01-06 06:02:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641448940000|2022-01-06 06:02:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641448950000|2022-01-06 06:02:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641448960000|2022-01-06 06:02:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641448980000|2022-01-06 06:03:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641448990000|2022-01-06 06:03:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641449000000|2022-01-06 06:03:20|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1641449010000|2022-01-06 06:03:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641449020000|2022-01-06 06:03:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|10
1641449030000|2022-01-06 06:03:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641449040000|2022-01-06 06:04:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641449070000|2022-01-06 06:04:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641449080000|2022-01-06 06:04:40|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641449090000|2022-01-06 06:04:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641449100000|2022-01-06 06:05:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641449110000|2022-01-06 06:05:10|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|6
1641449120000|2022-01-06 06:05:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641449130000|2022-01-06 06:05:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641449140000|2022-01-06 06:05:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|3
1641449160000|2022-01-06 06:06:00|26.37|26.07|26.35|26.05|26.38|26.08|26.35|26.05|5
1641449170000|2022-01-06 06:06:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641449180000|2022-01-06 06:06:20|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1641449190000|2022-01-06 06:06:30|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|7
1641449220000|2022-01-06 06:07:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641449230000|2022-01-06 06:07:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641449240000|2022-01-06 06:07:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641449250000|2022-01-06 06:07:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641449260000|2022-01-06 06:07:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|9
1641449270000|2022-01-06 06:07:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1641449280000|2022-01-06 06:08:00|26.37|26.07|26.37|26.07|26.38|26.08|26.36|26.06|9
1641449290000|2022-01-06 06:08:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1641449330000|2022-01-06 06:08:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1641449340000|2022-01-06 06:09:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641449350000|2022-01-06 06:09:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|11
1641449360000|2022-01-06 06:09:20|26.39|26.09|26.39|26.09|26.4|26.1|26.38|26.08|5
1641449370000|2022-01-06 06:09:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641449380000|2022-01-06 06:09:40|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1641449390000|2022-01-06 06:09:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641449400000|2022-01-06 06:10:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641449410000|2022-01-06 06:10:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641449420000|2022-01-06 06:10:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641449430000|2022-01-06 06:10:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641449440000|2022-01-06 06:10:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641449450000|2022-01-06 06:10:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641449460000|2022-01-06 06:11:00|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|4
1641449470000|2022-01-06 06:11:10|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|11
1641449480000|2022-01-06 06:11:20|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|7
1641449490000|2022-01-06 06:11:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641449500000|2022-01-06 06:11:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641449510000|2022-01-06 06:11:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641449520000|2022-01-06 06:12:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641449530000|2022-01-06 06:12:10|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|9
1641449540000|2022-01-06 06:12:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641449550000|2022-01-06 06:12:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641449560000|2022-01-06 06:12:40|26.48|26.18|26.48|26.18|26.49|26.19|26.47|26.17|5
1641449570000|2022-01-06 06:12:50|26.49|26.19|26.51|26.21|26.51|26.21|26.48|26.18|4
1641449590000|2022-01-06 06:13:10|26.52|26.22|26.55|26.25|26.55|26.25|26.52|26.22|10
1641449600000|2022-01-06 06:13:20|26.54|26.24|26.57|26.27|26.57|26.27|26.54|26.24|6
1641449610000|2022-01-06 06:13:30|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641449620000|2022-01-06 06:13:40|26.56|26.26|26.53|26.23|26.56|26.26|26.53|26.23|4
1641449630000|2022-01-06 06:13:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641449640000|2022-01-06 06:14:00|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|9
1641449650000|2022-01-06 06:14:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1641449660000|2022-01-06 06:14:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641449670000|2022-01-06 06:14:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641449680000|2022-01-06 06:14:40|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|7
1641449690000|2022-01-06 06:14:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641449700000|2022-01-06 06:15:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1641449710000|2022-01-06 06:15:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641449730000|2022-01-06 06:15:30|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1641449740000|2022-01-06 06:15:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641449770000|2022-01-06 06:16:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641449780000|2022-01-06 06:16:20|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1641449790000|2022-01-06 06:16:30|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|6
1641449800000|2022-01-06 06:16:40|26.58|26.28|26.57|26.27|26.59|26.29|26.57|26.27|6
1641449810000|2022-01-06 06:16:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|2
1641449820000|2022-01-06 06:17:00|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641449830000|2022-01-06 06:17:10|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|5
1641449840000|2022-01-06 06:17:20|26.58|26.28|26.59|26.29|26.59|26.29|26.57|26.27|4
1641449860000|2022-01-06 06:17:40|26.6|26.3|26.6|26.3|26.61|26.31|26.59|26.29|5
1641449870000|2022-01-06 06:17:50|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|4
1641449880000|2022-01-06 06:18:00|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641449890000|2022-01-06 06:18:10|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1641449900000|2022-01-06 06:18:20|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641449910000|2022-01-06 06:18:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|8
1641449920000|2022-01-06 06:18:40|26.65|26.35|26.66|26.36|26.66|26.36|26.63|26.33|10
1641449930000|2022-01-06 06:18:50|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1641449940000|2022-01-06 06:19:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1641449960000|2022-01-06 06:19:20|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1641449970000|2022-01-06 06:19:30|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|3
1641449980000|2022-01-06 06:19:40|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|6
1641449990000|2022-01-06 06:19:50|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641450000000|2022-01-06 06:20:00|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|4
1641450010000|2022-01-06 06:20:10|26.68|26.38|26.67|26.37|26.68|26.38|26.66|26.36|6
1641450020000|2022-01-06 06:20:20|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|13
1641450030000|2022-01-06 06:20:30|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1641450040000|2022-01-06 06:20:40|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1641450050000|2022-01-06 06:20:50|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|9
1641450060000|2022-01-06 06:21:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1641450080000|2022-01-06 06:21:20|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1641450090000|2022-01-06 06:21:30|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641450100000|2022-01-06 06:21:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641450120000|2022-01-06 06:22:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641450130000|2022-01-06 06:22:10|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|5
1641450140000|2022-01-06 06:22:20|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|8
1641450150000|2022-01-06 06:22:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641450170000|2022-01-06 06:22:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641450180000|2022-01-06 06:23:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641450190000|2022-01-06 06:23:10|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1641450210000|2022-01-06 06:23:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641450230000|2022-01-06 06:23:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641450240000|2022-01-06 06:24:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641450250000|2022-01-06 06:24:10|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|10
1641450260000|2022-01-06 06:24:20|26.71|26.41|26.71|26.41|26.72|26.42|26.7|26.4|7
1641450280000|2022-01-06 06:24:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641450290000|2022-01-06 06:24:50|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1641450300000|2022-01-06 06:25:00|26.7|26.4|26.73|26.43|26.74|26.44|26.7|26.4|6
1641450310000|2022-01-06 06:25:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641450320000|2022-01-06 06:25:20|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|9
1641450330000|2022-01-06 06:25:30|26.72|26.42|26.71|26.41|26.73|26.43|26.71|26.41|8
1641450340000|2022-01-06 06:25:40|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641450350000|2022-01-06 06:25:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641450360000|2022-01-06 06:26:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|6
1641450370000|2022-01-06 06:26:10|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641450390000|2022-01-06 06:26:30|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1641450400000|2022-01-06 06:26:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641450410000|2022-01-06 06:26:50|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641450420000|2022-01-06 06:27:00|26.7|26.4|26.67|26.37|26.7|26.4|26.67|26.37|4
1641450430000|2022-01-06 06:27:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641450440000|2022-01-06 06:27:20|26.65|26.35|26.66|26.36|26.67|26.37|26.65|26.35|6
1641450450000|2022-01-06 06:27:30|26.65|26.35|26.65|26.35|26.66|26.36|26.64|26.34|9
1641450460000|2022-01-06 06:27:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641450480000|2022-01-06 06:28:00|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641450490000|2022-01-06 06:28:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1641450500000|2022-01-06 06:28:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641450510000|2022-01-06 06:28:30|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641450520000|2022-01-06 06:28:40|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1641450530000|2022-01-06 06:28:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641450540000|2022-01-06 06:29:00|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|5
1641450570000|2022-01-06 06:29:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1641450600000|2022-01-06 06:30:00|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1641450610000|2022-01-06 06:30:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1641450620000|2022-01-06 06:30:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|7
1641450630000|2022-01-06 06:30:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641450660000|2022-01-06 06:31:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641450670000|2022-01-06 06:31:10|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1641450680000|2022-01-06 06:31:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641450690000|2022-01-06 06:31:30|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641450710000|2022-01-06 06:31:50|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641450720000|2022-01-06 06:32:00|26.65|26.35|26.64|26.34|26.66|26.36|26.64|26.34|8
1641450730000|2022-01-06 06:32:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|12
1641450740000|2022-01-06 06:32:20|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|11
1641450760000|2022-01-06 06:32:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641450770000|2022-01-06 06:32:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641450780000|2022-01-06 06:33:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641450800000|2022-01-06 06:33:20|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|5
1641450810000|2022-01-06 06:33:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641450820000|2022-01-06 06:33:40|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|5
1641450850000|2022-01-06 06:34:10|26.63|26.33|26.61|26.31|26.65|26.35|26.61|26.31|12
1641450860000|2022-01-06 06:34:20|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|8
1641450870000|2022-01-06 06:34:30|26.58|26.28|26.56|26.26|26.59|26.29|26.55|26.25|12
1641450880000|2022-01-06 06:34:40|26.55|26.25|26.56|26.26|26.57|26.27|26.55|26.25|6
1641450890000|2022-01-06 06:34:50|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|6
1641450900000|2022-01-06 06:35:00|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641450910000|2022-01-06 06:35:10|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641450920000|2022-01-06 06:35:20|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|6
1641450940000|2022-01-06 06:35:40|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641450950000|2022-01-06 06:35:50|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641450960000|2022-01-06 06:36:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1641450970000|2022-01-06 06:36:10|26.56|26.26|26.57|26.27|26.57|26.27|26.55|26.25|6
1641450980000|2022-01-06 06:36:20|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1641450990000|2022-01-06 06:36:30|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|5
1641451010000|2022-01-06 06:36:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641451030000|2022-01-06 06:37:10|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|4
1641451040000|2022-01-06 06:37:20|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|8
1641451050000|2022-01-06 06:37:30|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|5
1641451060000|2022-01-06 06:37:40|26.52|26.22|26.55|26.25|26.55|26.25|26.52|26.22|4
1641451070000|2022-01-06 06:37:50|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1641451080000|2022-01-06 06:38:00|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|9
1641451090000|2022-01-06 06:38:10|26.54|26.24|26.55|26.25|26.55|26.25|26.53|26.23|6
1641451100000|2022-01-06 06:38:20|26.54|26.24|26.53|26.23|26.54|26.24|26.52|26.22|5
1641451110000|2022-01-06 06:38:30|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|9
1641451130000|2022-01-06 06:38:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641451140000|2022-01-06 06:39:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641451150000|2022-01-06 06:39:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641451160000|2022-01-06 06:39:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641451170000|2022-01-06 06:39:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641451180000|2022-01-06 06:39:40|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641451190000|2022-01-06 06:39:50|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641451200000|2022-01-06 06:40:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641451210000|2022-01-06 06:40:10|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641451220000|2022-01-06 06:40:20|26.54|26.24|26.55|26.25|26.56|26.26|26.54|26.24|6
1641451230000|2022-01-06 06:40:30|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|3
1641451240000|2022-01-06 06:40:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1641451250000|2022-01-06 06:40:50|26.55|26.25|26.55|26.25|26.56|26.26|26.54|26.24|6
1641451260000|2022-01-06 06:41:00|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641451290000|2022-01-06 06:41:30|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1641451300000|2022-01-06 06:41:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1641451310000|2022-01-06 06:41:50|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|8
1641451380000|2022-01-06 06:43:00|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641451400000|2022-01-06 06:43:20|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|3
1641451410000|2022-01-06 06:43:30|26.5|26.2|26.49|26.19|26.5|26.2|26.48|26.18|6
1641451420000|2022-01-06 06:43:40|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|7
1641451430000|2022-01-06 06:43:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|4
1641451440000|2022-01-06 06:44:00|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641451450000|2022-01-06 06:44:10|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|3
1641451460000|2022-01-06 06:44:20|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|7
1641451470000|2022-01-06 06:44:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641451480000|2022-01-06 06:44:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641451490000|2022-01-06 06:44:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641451500000|2022-01-06 06:45:00|26.5|26.2|26.53|26.23|26.53|26.23|26.5|26.2|6
1641451510000|2022-01-06 06:45:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1641451520000|2022-01-06 06:45:20|26.54|26.24|26.55|26.25|26.55|26.25|26.53|26.23|4
1641451530000|2022-01-06 06:45:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|5
1641451540000|2022-01-06 06:45:40|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|3
1641451550000|2022-01-06 06:45:50|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641451560000|2022-01-06 06:46:00|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1641451570000|2022-01-06 06:46:10|26.54|26.24|26.56|26.26|26.56|26.26|26.54|26.24|7
1641451600000|2022-01-06 06:46:40|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|3
1641451610000|2022-01-06 06:46:50|26.54|26.24|26.55|26.25|26.55|26.25|26.53|26.23|4
1641451620000|2022-01-06 06:47:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|3
1641451630000|2022-01-06 06:47:10|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1641451640000|2022-01-06 06:47:20|26.54|26.24|26.54|26.24|26.55|26.25|26.53|26.23|11
1641451650000|2022-01-06 06:47:30|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641451660000|2022-01-06 06:47:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|8
1641451670000|2022-01-06 06:47:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641451700000|2022-01-06 06:48:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641451710000|2022-01-06 06:48:30|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1641451720000|2022-01-06 06:48:40|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|11
1641451730000|2022-01-06 06:48:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1641451740000|2022-01-06 06:49:00|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641451750000|2022-01-06 06:49:10|26.58|26.28|26.57|26.27|26.58|26.28|26.56|26.26|6
1641451770000|2022-01-06 06:49:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641451780000|2022-01-06 06:49:40|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641451790000|2022-01-06 06:49:50|26.57|26.27|26.57|26.27|26.58|26.28|26.57|26.27|7
1641451800000|2022-01-06 06:50:00|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1641451810000|2022-01-06 06:50:10|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641451820000|2022-01-06 06:50:20|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|2
1641451830000|2022-01-06 06:50:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641451840000|2022-01-06 06:50:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641451870000|2022-01-06 06:51:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641451880000|2022-01-06 06:51:20|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641451890000|2022-01-06 06:51:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641451900000|2022-01-06 06:51:40|26.53|26.23|26.52|26.22|26.54|26.24|26.52|26.22|4
1641451910000|2022-01-06 06:51:50|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641451920000|2022-01-06 06:52:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1641451930000|2022-01-06 06:52:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641451940000|2022-01-06 06:52:20|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|9
1641451950000|2022-01-06 06:52:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1641451960000|2022-01-06 06:52:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641451990000|2022-01-06 06:53:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|5
1641452000000|2022-01-06 06:53:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641452010000|2022-01-06 06:53:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1641452020000|2022-01-06 06:53:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641452040000|2022-01-06 06:54:00|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1641452050000|2022-01-06 06:54:10|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1641452060000|2022-01-06 06:54:20|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1641452070000|2022-01-06 06:54:30|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641452080000|2022-01-06 06:54:40|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641452090000|2022-01-06 06:54:50|26.59|26.29|26.63|26.33|26.63|26.33|26.59|26.29|9
1641452100000|2022-01-06 06:55:00|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|7
1641452110000|2022-01-06 06:55:10|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641452130000|2022-01-06 06:55:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641452150000|2022-01-06 06:55:50|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1641452160000|2022-01-06 06:56:00|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|3
1641452180000|2022-01-06 06:56:20|26.67|26.37|26.67|26.37|26.68|26.38|26.66|26.36|9
1641452190000|2022-01-06 06:56:30|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|5
1641452200000|2022-01-06 06:56:40|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|7
1641452220000|2022-01-06 06:57:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641452230000|2022-01-06 06:57:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641452240000|2022-01-06 06:57:20|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641452250000|2022-01-06 06:57:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|5
1641452270000|2022-01-06 06:57:50|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1641452280000|2022-01-06 06:58:00|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641452300000|2022-01-06 06:58:20|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641452320000|2022-01-06 06:58:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641452330000|2022-01-06 06:58:50|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641452340000|2022-01-06 06:59:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641452350000|2022-01-06 06:59:10|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|7
1641452360000|2022-01-06 06:59:20|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|7
1641452380000|2022-01-06 06:59:40|26.69|26.39|26.68|26.38|26.7|26.4|26.68|26.38|4
1641452390000|2022-01-06 06:59:50|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|7
1641452400000|2022-01-06 07:00:00|26.68|26.38|26.69|26.39|26.7|26.4|26.68|26.38|4
1641452410000|2022-01-06 07:00:10|26.68|26.38|26.65|26.35|26.68|26.38|26.65|26.35|4
1641452420000|2022-01-06 07:00:20|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|5
1641452430000|2022-01-06 07:00:30|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1641452440000|2022-01-06 07:00:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641452450000|2022-01-06 07:00:50|26.64|26.34|26.63|26.33|26.65|26.35|26.62|26.32|10
1641452460000|2022-01-06 07:01:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|14
1641452470000|2022-01-06 07:01:10|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|11
1641452480000|2022-01-06 07:01:20|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|7
1641452490000|2022-01-06 07:01:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641452500000|2022-01-06 07:01:40|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1641452510000|2022-01-06 07:01:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641452540000|2022-01-06 07:02:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641452550000|2022-01-06 07:02:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1641452560000|2022-01-06 07:02:40|26.67|26.37|26.68|26.38|26.68|26.38|26.66|26.36|8
1641452570000|2022-01-06 07:02:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|6
1641452590000|2022-01-06 07:03:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641452600000|2022-01-06 07:03:20|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641452610000|2022-01-06 07:03:30|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641452620000|2022-01-06 07:03:40|26.73|26.43|26.75|26.45|26.75|26.45|26.72|26.42|6
1641452630000|2022-01-06 07:03:50|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|7
1641452640000|2022-01-06 07:04:00|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641452680000|2022-01-06 07:04:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1641452690000|2022-01-06 07:04:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|10
1641452700000|2022-01-06 07:05:00|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|5
1641452710000|2022-01-06 07:05:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641452720000|2022-01-06 07:05:20|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641452750000|2022-01-06 07:05:50|26.75|26.45|26.81|26.51|26.82|26.52|26.75|26.45|12
1641452760000|2022-01-06 07:06:00|26.82|26.52|26.8|26.5|26.82|26.52|26.79|26.49|7
1641452780000|2022-01-06 07:06:20|26.79|26.49|26.78|26.48|26.79|26.49|26.76|26.46|6
1641452790000|2022-01-06 07:06:30|26.77|26.47|26.8|26.5|26.8|26.5|26.77|26.47|4
1641452800000|2022-01-06 07:06:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641452810000|2022-01-06 07:06:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|6
1641452820000|2022-01-06 07:07:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641452830000|2022-01-06 07:07:10|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|5
1641452840000|2022-01-06 07:07:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641452850000|2022-01-06 07:07:30|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|3
1641452860000|2022-01-06 07:07:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641452870000|2022-01-06 07:07:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641452880000|2022-01-06 07:08:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641452920000|2022-01-06 07:08:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641452930000|2022-01-06 07:08:50|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|4
1641452940000|2022-01-06 07:09:00|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641452950000|2022-01-06 07:09:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1641452960000|2022-01-06 07:09:20|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641452970000|2022-01-06 07:09:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641452980000|2022-01-06 07:09:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641452990000|2022-01-06 07:09:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641453000000|2022-01-06 07:10:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|10
1641453010000|2022-01-06 07:10:10|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|5
1641453030000|2022-01-06 07:10:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|10
1641453040000|2022-01-06 07:10:40|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|3
1641453050000|2022-01-06 07:10:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641453060000|2022-01-06 07:11:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641453080000|2022-01-06 07:11:20|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|3
1641453090000|2022-01-06 07:11:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641453100000|2022-01-06 07:11:40|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641453110000|2022-01-06 07:11:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|5
1641453120000|2022-01-06 07:12:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1641453130000|2022-01-06 07:12:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641453150000|2022-01-06 07:12:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641453160000|2022-01-06 07:12:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641453170000|2022-01-06 07:12:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641453180000|2022-01-06 07:13:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|6
1641453190000|2022-01-06 07:13:10|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|14
1641453200000|2022-01-06 07:13:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641453210000|2022-01-06 07:13:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641453220000|2022-01-06 07:13:40|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|6
1641453240000|2022-01-06 07:14:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641453250000|2022-01-06 07:14:10|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641453260000|2022-01-06 07:14:20|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|3
1641453270000|2022-01-06 07:14:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641453280000|2022-01-06 07:14:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1641453290000|2022-01-06 07:14:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641453300000|2022-01-06 07:15:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641453310000|2022-01-06 07:15:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641453320000|2022-01-06 07:15:20|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|5
1641453340000|2022-01-06 07:15:40|26.81|26.51|26.84|26.54|26.84|26.54|26.81|26.51|6
1641453350000|2022-01-06 07:15:50|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641453360000|2022-01-06 07:16:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641453390000|2022-01-06 07:16:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641453400000|2022-01-06 07:16:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641453410000|2022-01-06 07:16:50|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641453430000|2022-01-06 07:17:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641453440000|2022-01-06 07:17:20|26.84|26.54|26.82|26.52|26.85|26.55|26.82|26.52|9
1641453450000|2022-01-06 07:17:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641453460000|2022-01-06 07:17:40|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1641453470000|2022-01-06 07:17:50|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641453480000|2022-01-06 07:18:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641453490000|2022-01-06 07:18:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641453500000|2022-01-06 07:18:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641453510000|2022-01-06 07:18:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641453540000|2022-01-06 07:19:00|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1641453550000|2022-01-06 07:19:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641453560000|2022-01-06 07:19:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641453580000|2022-01-06 07:19:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641453590000|2022-01-06 07:19:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641453600000|2022-01-06 07:20:00|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|9
1641453610000|2022-01-06 07:20:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641453620000|2022-01-06 07:20:20|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|10
1641453650000|2022-01-06 07:20:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641453660000|2022-01-06 07:21:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641453670000|2022-01-06 07:21:10|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|6
1641453680000|2022-01-06 07:21:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641453690000|2022-01-06 07:21:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641453700000|2022-01-06 07:21:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641453730000|2022-01-06 07:22:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641453740000|2022-01-06 07:22:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641453750000|2022-01-06 07:22:30|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|9
1641453760000|2022-01-06 07:22:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641453770000|2022-01-06 07:22:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641453780000|2022-01-06 07:23:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641453810000|2022-01-06 07:23:30|26.9|26.6|26.94|26.64|26.94|26.64|26.9|26.6|5
1641453820000|2022-01-06 07:23:40|26.95|26.65|26.92|26.62|26.95|26.65|26.92|26.62|6
1641453830000|2022-01-06 07:23:50|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|6
1641453840000|2022-01-06 07:24:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641453860000|2022-01-06 07:24:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|8
1641453870000|2022-01-06 07:24:30|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|7
1641453880000|2022-01-06 07:24:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1641453890000|2022-01-06 07:24:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641453900000|2022-01-06 07:25:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641453910000|2022-01-06 07:25:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641453920000|2022-01-06 07:25:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641453940000|2022-01-06 07:25:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641453970000|2022-01-06 07:26:10|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|9
1641454000000|2022-01-06 07:26:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|11
1641454010000|2022-01-06 07:26:50|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|5
1641454040000|2022-01-06 07:27:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641454070000|2022-01-06 07:27:50|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|5
1641454080000|2022-01-06 07:28:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641454090000|2022-01-06 07:28:10|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|7
1641454100000|2022-01-06 07:28:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641454110000|2022-01-06 07:28:30|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|4
1641454120000|2022-01-06 07:28:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641454140000|2022-01-06 07:29:00|26.94|26.64|26.92|26.62|26.94|26.64|26.91|26.61|9
1641454150000|2022-01-06 07:29:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641454160000|2022-01-06 07:29:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641454180000|2022-01-06 07:29:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641454190000|2022-01-06 07:29:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641454200000|2022-01-06 07:30:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641454210000|2022-01-06 07:30:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1641454220000|2022-01-06 07:30:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641454230000|2022-01-06 07:30:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641454240000|2022-01-06 07:30:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641454250000|2022-01-06 07:30:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641454260000|2022-01-06 07:31:00|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|6
1641454270000|2022-01-06 07:31:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641454280000|2022-01-06 07:31:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641454290000|2022-01-06 07:31:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641454300000|2022-01-06 07:31:40|26.89|26.59|26.87|26.57|26.9|26.6|26.87|26.57|7
1641454310000|2022-01-06 07:31:50|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641454320000|2022-01-06 07:32:00|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|8
1641454330000|2022-01-06 07:32:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|13
1641454340000|2022-01-06 07:32:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|14
1641454350000|2022-01-06 07:32:30|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|7
1641454370000|2022-01-06 07:32:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641454380000|2022-01-06 07:33:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641454390000|2022-01-06 07:33:10|26.86|26.56|26.87|26.57|26.87|26.57|26.85|26.55|12
1641454400000|2022-01-06 07:33:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641454420000|2022-01-06 07:33:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641454440000|2022-01-06 07:34:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641454450000|2022-01-06 07:34:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641454460000|2022-01-06 07:34:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|6
1641454480000|2022-01-06 07:34:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641454490000|2022-01-06 07:34:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641454500000|2022-01-06 07:35:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641454510000|2022-01-06 07:35:10|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|7
1641454520000|2022-01-06 07:35:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641454530000|2022-01-06 07:35:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641454540000|2022-01-06 07:35:40|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|5
1641454550000|2022-01-06 07:35:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641454560000|2022-01-06 07:36:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641454570000|2022-01-06 07:36:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641454580000|2022-01-06 07:36:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641454590000|2022-01-06 07:36:30|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|5
1641454600000|2022-01-06 07:36:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|8
1641454620000|2022-01-06 07:37:00|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641454640000|2022-01-06 07:37:20|26.84|26.54|26.87|26.57|26.87|26.57|26.84|26.54|4
1641454660000|2022-01-06 07:37:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641454670000|2022-01-06 07:37:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641454680000|2022-01-06 07:38:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641454690000|2022-01-06 07:38:10|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|5
1641454700000|2022-01-06 07:38:20|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1641454710000|2022-01-06 07:38:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641454720000|2022-01-06 07:38:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1641454730000|2022-01-06 07:38:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641454740000|2022-01-06 07:39:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641454750000|2022-01-06 07:39:10|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|5
1641454760000|2022-01-06 07:39:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|14
1641454770000|2022-01-06 07:39:30|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|13
1641454780000|2022-01-06 07:39:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641454790000|2022-01-06 07:39:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641454800000|2022-01-06 07:40:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641454830000|2022-01-06 07:40:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641454840000|2022-01-06 07:40:40|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|5
1641454850000|2022-01-06 07:40:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641454860000|2022-01-06 07:41:00|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|7
1641454870000|2022-01-06 07:41:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641454880000|2022-01-06 07:41:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641454890000|2022-01-06 07:41:30|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|5
1641454910000|2022-01-06 07:41:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641454920000|2022-01-06 07:42:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641454930000|2022-01-06 07:42:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|6
1641454940000|2022-01-06 07:42:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641454960000|2022-01-06 07:42:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641454980000|2022-01-06 07:43:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641454990000|2022-01-06 07:43:10|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|6
1641455010000|2022-01-06 07:43:30|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|6
1641455020000|2022-01-06 07:43:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641455030000|2022-01-06 07:43:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641455060000|2022-01-06 07:44:20|26.84|26.54|26.81|26.51|26.84|26.54|26.81|26.51|6
1641455070000|2022-01-06 07:44:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641455080000|2022-01-06 07:44:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641455090000|2022-01-06 07:44:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641455100000|2022-01-06 07:45:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641455110000|2022-01-06 07:45:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|10
1641455120000|2022-01-06 07:45:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641455130000|2022-01-06 07:45:30|26.82|26.52|26.82|26.52|26.84|26.54|26.82|26.52|5
1641455150000|2022-01-06 07:45:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641455160000|2022-01-06 07:46:00|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641455180000|2022-01-06 07:46:20|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|12
1641455200000|2022-01-06 07:46:40|26.81|26.51|26.84|26.54|26.84|26.54|26.81|26.51|4
1641455210000|2022-01-06 07:46:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641455220000|2022-01-06 07:47:00|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|6
1641455230000|2022-01-06 07:47:10|26.83|26.53|26.84|26.54|26.85|26.55|26.83|26.53|4
1641455260000|2022-01-06 07:47:40|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1641455310000|2022-01-06 07:48:30|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641455340000|2022-01-06 07:49:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641455350000|2022-01-06 07:49:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641455360000|2022-01-06 07:49:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641455370000|2022-01-06 07:49:30|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|9
1641455380000|2022-01-06 07:49:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641455390000|2022-01-06 07:49:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641455400000|2022-01-06 07:50:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641455410000|2022-01-06 07:50:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641455420000|2022-01-06 07:50:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641455430000|2022-01-06 07:50:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641455440000|2022-01-06 07:50:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641455460000|2022-01-06 07:51:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641455470000|2022-01-06 07:51:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641455480000|2022-01-06 07:51:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1641455490000|2022-01-06 07:51:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641455500000|2022-01-06 07:51:40|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|4
1641455510000|2022-01-06 07:51:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641455520000|2022-01-06 07:52:00|26.91|26.61|26.94|26.64|26.94|26.64|26.91|26.61|6
1641455540000|2022-01-06 07:52:20|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641455550000|2022-01-06 07:52:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641455560000|2022-01-06 07:52:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641455570000|2022-01-06 07:52:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641455580000|2022-01-06 07:53:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641455590000|2022-01-06 07:53:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641455600000|2022-01-06 07:53:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641455620000|2022-01-06 07:53:40|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|4
1641455630000|2022-01-06 07:53:50|26.96|26.66|27|26.7|27.01|26.71|26.96|26.66|9
1641455640000|2022-01-06 07:54:00|27.01|26.71|26.98|26.68|27.01|26.71|26.98|26.68|6
1641455650000|2022-01-06 07:54:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641455660000|2022-01-06 07:54:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641455700000|2022-01-06 07:55:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641455710000|2022-01-06 07:55:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|14
1641455720000|2022-01-06 07:55:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641455730000|2022-01-06 07:55:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|8
1641455750000|2022-01-06 07:55:50|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|3
1641455760000|2022-01-06 07:56:00|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|9
1641455790000|2022-01-06 07:56:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641455830000|2022-01-06 07:57:10|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|6
1641455860000|2022-01-06 07:57:40|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641455870000|2022-01-06 07:57:50|26.98|26.68|26.96|26.66|26.98|26.68|26.96|26.66|3
1641455880000|2022-01-06 07:58:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641455890000|2022-01-06 07:58:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641455900000|2022-01-06 07:58:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641455910000|2022-01-06 07:58:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641455920000|2022-01-06 07:58:40|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641455930000|2022-01-06 07:58:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641455940000|2022-01-06 07:59:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641455950000|2022-01-06 07:59:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641455970000|2022-01-06 07:59:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|7
1641455990000|2022-01-06 07:59:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1641456000000|2022-01-06 08:00:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641456010000|2022-01-06 08:00:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641456020000|2022-01-06 08:00:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641456030000|2022-01-06 08:00:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641456040000|2022-01-06 08:00:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|8
1641456050000|2022-01-06 08:00:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641456060000|2022-01-06 08:01:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641456080000|2022-01-06 08:01:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641456090000|2022-01-06 08:01:30|26.95|26.65|26.93|26.63|26.96|26.66|26.93|26.63|5
1641456100000|2022-01-06 08:01:40|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|12
1641456110000|2022-01-06 08:01:50|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641456120000|2022-01-06 08:02:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641456130000|2022-01-06 08:02:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1641456140000|2022-01-06 08:02:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641456150000|2022-01-06 08:02:30|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641456160000|2022-01-06 08:02:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641456170000|2022-01-06 08:02:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|11
1641456180000|2022-01-06 08:03:00|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|6
1641456190000|2022-01-06 08:03:10|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|9
1641456200000|2022-01-06 08:03:20|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|5
1641456210000|2022-01-06 08:03:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641456240000|2022-01-06 08:04:00|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|6
1641456250000|2022-01-06 08:04:10|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|6
1641456260000|2022-01-06 08:04:20|26.91|26.61|26.89|26.59|26.92|26.62|26.89|26.59|7
1641456290000|2022-01-06 08:04:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641456300000|2022-01-06 08:05:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|16
1641456310000|2022-01-06 08:05:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|8
1641456320000|2022-01-06 08:05:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641456340000|2022-01-06 08:05:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641456350000|2022-01-06 08:05:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641456360000|2022-01-06 08:06:00|26.92|26.62|26.94|26.64|26.94|26.64|26.91|26.61|7
1641456370000|2022-01-06 08:06:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641456380000|2022-01-06 08:06:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641456390000|2022-01-06 08:06:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641456400000|2022-01-06 08:06:40|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641456410000|2022-01-06 08:06:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641456420000|2022-01-06 08:07:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641456430000|2022-01-06 08:07:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641456440000|2022-01-06 08:07:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641456450000|2022-01-06 08:07:30|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641456460000|2022-01-06 08:07:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641456480000|2022-01-06 08:08:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641456510000|2022-01-06 08:08:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641456520000|2022-01-06 08:08:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641456530000|2022-01-06 08:08:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641456540000|2022-01-06 08:09:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641456550000|2022-01-06 08:09:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641456560000|2022-01-06 08:09:20|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641456610000|2022-01-06 08:10:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641456620000|2022-01-06 08:10:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641456630000|2022-01-06 08:10:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641456660000|2022-01-06 08:11:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641456700000|2022-01-06 08:11:40|26.95|26.65|26.94|26.64|26.95|26.65|26.93|26.63|4
1641456760000|2022-01-06 08:12:40|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1641456770000|2022-01-06 08:12:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641456780000|2022-01-06 08:13:00|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|5
1641456790000|2022-01-06 08:13:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1641456800000|2022-01-06 08:13:20|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641456810000|2022-01-06 08:13:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641456820000|2022-01-06 08:13:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641456840000|2022-01-06 08:14:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641456850000|2022-01-06 08:14:10|26.97|26.67|26.96|26.66|26.98|26.68|26.96|26.66|8
1641456860000|2022-01-06 08:14:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641456880000|2022-01-06 08:14:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641456900000|2022-01-06 08:15:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641456910000|2022-01-06 08:15:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641456920000|2022-01-06 08:15:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641456930000|2022-01-06 08:15:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641456950000|2022-01-06 08:15:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641456990000|2022-01-06 08:16:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641457000000|2022-01-06 08:16:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641457010000|2022-01-06 08:16:50|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|3
1641457020000|2022-01-06 08:17:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|8
1641457030000|2022-01-06 08:17:10|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641457040000|2022-01-06 08:17:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641457050000|2022-01-06 08:17:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641457060000|2022-01-06 08:17:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1641457070000|2022-01-06 08:17:50|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641457080000|2022-01-06 08:18:00|27|26.7|27.02|26.72|27.03|26.73|27|26.7|6
1641457090000|2022-01-06 08:18:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641457100000|2022-01-06 08:18:20|27.06|26.76|27.12|26.82|27.12|26.82|27.06|26.76|8
1641457120000|2022-01-06 08:18:40|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|6
1641457130000|2022-01-06 08:18:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1641457140000|2022-01-06 08:19:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641457150000|2022-01-06 08:19:10|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|5
1641457160000|2022-01-06 08:19:20|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641457170000|2022-01-06 08:19:30|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641457180000|2022-01-06 08:19:40|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641457190000|2022-01-06 08:19:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641457200000|2022-01-06 08:20:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641457210000|2022-01-06 08:20:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641457220000|2022-01-06 08:20:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641457230000|2022-01-06 08:20:30|27.15|26.85|27.12|26.82|27.16|26.86|27.12|26.82|9
1641457240000|2022-01-06 08:20:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641457250000|2022-01-06 08:20:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1641457260000|2022-01-06 08:21:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641457270000|2022-01-06 08:21:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641457290000|2022-01-06 08:21:30|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1641457300000|2022-01-06 08:21:40|27.14|26.84|27.17|26.87|27.18|26.88|27.13|26.83|8
1641457310000|2022-01-06 08:21:50|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|7
1641457320000|2022-01-06 08:22:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641457330000|2022-01-06 08:22:10|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|8
1641457340000|2022-01-06 08:22:20|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641457370000|2022-01-06 08:22:50|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|8
1641457390000|2022-01-06 08:23:10|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|5
1641457400000|2022-01-06 08:23:20|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641457410000|2022-01-06 08:23:30|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641457430000|2022-01-06 08:23:50|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641457440000|2022-01-06 08:24:00|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641457450000|2022-01-06 08:24:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641457470000|2022-01-06 08:24:30|27.18|26.88|27.11|26.81|27.18|26.88|27.11|26.81|10
1641457480000|2022-01-06 08:24:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|8
1641457490000|2022-01-06 08:24:50|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|8
1641457500000|2022-01-06 08:25:00|27.08|26.78|27.08|26.78|27.1|26.8|27.07|26.77|10
1641457510000|2022-01-06 08:25:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641457520000|2022-01-06 08:25:20|27.07|26.77|27.09|26.79|27.09|26.79|27.07|26.77|3
1641457530000|2022-01-06 08:25:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1641457540000|2022-01-06 08:25:40|27.06|26.76|27|26.7|27.07|26.77|26.99|26.69|18
1641457550000|2022-01-06 08:25:50|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|12
1641457560000|2022-01-06 08:26:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641457570000|2022-01-06 08:26:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|9
1641457580000|2022-01-06 08:26:20|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|3
1641457590000|2022-01-06 08:26:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641457600000|2022-01-06 08:26:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641457610000|2022-01-06 08:26:50|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641457650000|2022-01-06 08:27:30|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|5
1641457660000|2022-01-06 08:27:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641457670000|2022-01-06 08:27:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1641457680000|2022-01-06 08:28:00|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|8
1641457690000|2022-01-06 08:28:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1641457700000|2022-01-06 08:28:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641457710000|2022-01-06 08:28:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641457730000|2022-01-06 08:28:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641457740000|2022-01-06 08:29:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641457750000|2022-01-06 08:29:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|8
1641457760000|2022-01-06 08:29:20|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|5
1641457780000|2022-01-06 08:29:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641457790000|2022-01-06 08:29:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641457800000|2022-01-06 08:30:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641457810000|2022-01-06 08:30:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641457830000|2022-01-06 08:30:30|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|6
1641457840000|2022-01-06 08:30:40|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|6
1641457850000|2022-01-06 08:30:50|27.13|26.83|27.15|26.85|27.15|26.85|27.12|26.82|7
1641457860000|2022-01-06 08:31:00|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|5
1641457870000|2022-01-06 08:31:10|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641457880000|2022-01-06 08:31:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641457890000|2022-01-06 08:31:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641457900000|2022-01-06 08:31:40|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641457910000|2022-01-06 08:31:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641457920000|2022-01-06 08:32:00|27.08|26.78|27.04|26.74|27.08|26.78|27.04|26.74|6
1641457930000|2022-01-06 08:32:10|27.03|26.73|26.99|26.69|27.03|26.73|26.98|26.68|8
1641457940000|2022-01-06 08:32:20|27|26.7|27.03|26.73|27.03|26.73|27|26.7|7
1641457950000|2022-01-06 08:32:30|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|6
1641457960000|2022-01-06 08:32:40|27.04|26.74|27.03|26.73|27.04|26.74|27.02|26.72|6
1641457970000|2022-01-06 08:32:50|27.02|26.72|27.02|26.72|27.04|26.74|27.02|26.72|9
1641457980000|2022-01-06 08:33:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641457990000|2022-01-06 08:33:10|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641458000000|2022-01-06 08:33:20|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641458010000|2022-01-06 08:33:30|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1641458020000|2022-01-06 08:33:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641458030000|2022-01-06 08:33:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641458040000|2022-01-06 08:34:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|10
1641458060000|2022-01-06 08:34:20|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|10
1641458070000|2022-01-06 08:34:30|27.06|26.76|27.03|26.73|27.06|26.76|27.03|26.73|10
1641458080000|2022-01-06 08:34:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641458090000|2022-01-06 08:34:50|27.02|26.72|26.99|26.69|27.02|26.72|26.99|26.69|4
1641458100000|2022-01-06 08:35:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641458110000|2022-01-06 08:35:10|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641458120000|2022-01-06 08:35:20|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|5
1641458130000|2022-01-06 08:35:30|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1641458140000|2022-01-06 08:35:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641458150000|2022-01-06 08:35:50|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641458160000|2022-01-06 08:36:00|27|26.7|27|26.7|27|26.7|26.99|26.69|7
1641458170000|2022-01-06 08:36:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641458180000|2022-01-06 08:36:20|26.97|26.67|26.93|26.63|26.98|26.68|26.93|26.63|11
1641458190000|2022-01-06 08:36:30|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|14
1641458200000|2022-01-06 08:36:40|26.92|26.62|26.95|26.65|26.95|26.65|26.92|26.62|6
1641458210000|2022-01-06 08:36:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|8
1641458220000|2022-01-06 08:37:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|9
1641458230000|2022-01-06 08:37:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641458240000|2022-01-06 08:37:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641458250000|2022-01-06 08:37:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641458260000|2022-01-06 08:37:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641458270000|2022-01-06 08:37:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1641458280000|2022-01-06 08:38:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1641458290000|2022-01-06 08:38:10|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|6
1641458300000|2022-01-06 08:38:20|26.88|26.58|26.89|26.59|26.9|26.6|26.84|26.54|15
1641458310000|2022-01-06 08:38:30|26.9|26.6|26.88|26.58|26.9|26.6|26.87|26.57|10
1641458320000|2022-01-06 08:38:40|26.87|26.57|26.83|26.53|26.87|26.57|26.83|26.53|7
1641458330000|2022-01-06 08:38:50|26.84|26.54|26.8|26.5|26.84|26.54|26.79|26.49|7
1641458340000|2022-01-06 08:39:00|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|9
1641458350000|2022-01-06 08:39:10|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|3
1641458360000|2022-01-06 08:39:20|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641458370000|2022-01-06 08:39:30|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|5
1641458380000|2022-01-06 08:39:40|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641458390000|2022-01-06 08:39:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|9
1641458400000|2022-01-06 08:40:00|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|8
1641458410000|2022-01-06 08:40:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|5
1641458420000|2022-01-06 08:40:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641458440000|2022-01-06 08:40:40|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641458450000|2022-01-06 08:40:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641458460000|2022-01-06 08:41:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641458470000|2022-01-06 08:41:10|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641458500000|2022-01-06 08:41:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641458510000|2022-01-06 08:41:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641458520000|2022-01-06 08:42:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641458540000|2022-01-06 08:42:20|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|4
1641458550000|2022-01-06 08:42:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641458560000|2022-01-06 08:42:40|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641458570000|2022-01-06 08:42:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641458580000|2022-01-06 08:43:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641458590000|2022-01-06 08:43:10|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641458600000|2022-01-06 08:43:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641458610000|2022-01-06 08:43:30|26.86|26.56|26.84|26.54|26.87|26.57|26.84|26.54|5
1641458620000|2022-01-06 08:43:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641458630000|2022-01-06 08:43:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641458640000|2022-01-06 08:44:00|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641458650000|2022-01-06 08:44:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641458660000|2022-01-06 08:44:20|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1641458670000|2022-01-06 08:44:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1641458680000|2022-01-06 08:44:40|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|9
1641458700000|2022-01-06 08:45:00|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|4
1641458710000|2022-01-06 08:45:10|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|3
1641458720000|2022-01-06 08:45:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641458730000|2022-01-06 08:45:30|26.78|26.48|26.8|26.5|26.8|26.5|26.77|26.47|9
1641458740000|2022-01-06 08:45:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641458750000|2022-01-06 08:45:50|26.8|26.5|26.82|26.52|26.82|26.52|26.79|26.49|9
1641458760000|2022-01-06 08:46:00|26.83|26.53|26.84|26.54|26.86|26.56|26.82|26.52|10
1641458770000|2022-01-06 08:46:10|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|5
1641458780000|2022-01-06 08:46:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641458790000|2022-01-06 08:46:30|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1641458800000|2022-01-06 08:46:40|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641458810000|2022-01-06 08:46:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641458820000|2022-01-06 08:47:00|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1641458830000|2022-01-06 08:47:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|10
1641458840000|2022-01-06 08:47:20|26.81|26.51|26.84|26.54|26.84|26.54|26.81|26.51|4
1641458850000|2022-01-06 08:47:30|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|6
1641458860000|2022-01-06 08:47:40|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|8
1641458870000|2022-01-06 08:47:50|26.87|26.57|26.89|26.59|26.89|26.59|26.86|26.56|7
1641458880000|2022-01-06 08:48:00|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|6
1641458890000|2022-01-06 08:48:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641458910000|2022-01-06 08:48:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641458920000|2022-01-06 08:48:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641458930000|2022-01-06 08:48:50|26.94|26.64|26.95|26.65|26.95|26.65|26.93|26.63|8
1641458940000|2022-01-06 08:49:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1641458950000|2022-01-06 08:49:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1641458960000|2022-01-06 08:49:20|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|5
1641458970000|2022-01-06 08:49:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641458980000|2022-01-06 08:49:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|9
1641458990000|2022-01-06 08:49:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641459000000|2022-01-06 08:50:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641459010000|2022-01-06 08:50:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641459020000|2022-01-06 08:50:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641459030000|2022-01-06 08:50:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641459040000|2022-01-06 08:50:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1641459050000|2022-01-06 08:50:50|26.99|26.69|26.98|26.68|27|26.7|26.98|26.68|4
1641459060000|2022-01-06 08:51:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641459100000|2022-01-06 08:51:40|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|3
1641459110000|2022-01-06 08:51:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641459120000|2022-01-06 08:52:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|9
1641459130000|2022-01-06 08:52:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641459140000|2022-01-06 08:52:20|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|7
1641459150000|2022-01-06 08:52:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641459160000|2022-01-06 08:52:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641459170000|2022-01-06 08:52:50|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641459180000|2022-01-06 08:53:00|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|4
1641459190000|2022-01-06 08:53:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641459200000|2022-01-06 08:53:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641459210000|2022-01-06 08:53:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641459220000|2022-01-06 08:53:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641459230000|2022-01-06 08:53:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641459250000|2022-01-06 08:54:10|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|5
1641459260000|2022-01-06 08:54:20|26.95|26.65|26.96|26.66|26.97|26.67|26.95|26.65|4
1641459270000|2022-01-06 08:54:30|26.97|26.67|26.98|26.68|26.98|26.68|26.95|26.65|4
1641459280000|2022-01-06 08:54:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|7
1641459290000|2022-01-06 08:54:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641459300000|2022-01-06 08:55:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641459310000|2022-01-06 08:55:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641459330000|2022-01-06 08:55:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641459340000|2022-01-06 08:55:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641459350000|2022-01-06 08:55:50|26.98|26.68|27|26.7|27|26.7|26.98|26.68|7
1641459370000|2022-01-06 08:56:10|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|6
1641459380000|2022-01-06 08:56:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641459390000|2022-01-06 08:56:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641459410000|2022-01-06 08:56:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641459420000|2022-01-06 08:57:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641459430000|2022-01-06 08:57:10|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|7
1641459440000|2022-01-06 08:57:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641459450000|2022-01-06 08:57:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641459460000|2022-01-06 08:57:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641459470000|2022-01-06 08:57:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641459480000|2022-01-06 08:58:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641459490000|2022-01-06 08:58:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1641459500000|2022-01-06 08:58:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641459510000|2022-01-06 08:58:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641459520000|2022-01-06 08:58:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641459530000|2022-01-06 08:58:50|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|5
1641459540000|2022-01-06 08:59:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641459550000|2022-01-06 08:59:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641459560000|2022-01-06 08:59:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641459570000|2022-01-06 08:59:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641459600000|2022-01-06 09:00:00|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|6
1641459610000|2022-01-06 09:00:10|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1641459620000|2022-01-06 09:00:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641459630000|2022-01-06 09:00:30|27.12|26.82|27.11|26.81|27.13|26.83|27.11|26.81|10
1641459640000|2022-01-06 09:00:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641459650000|2022-01-06 09:00:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641459660000|2022-01-06 09:01:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641459680000|2022-01-06 09:01:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641459690000|2022-01-06 09:01:30|27.07|26.77|27.05|26.75|27.08|26.78|27.05|26.75|5
1641459700000|2022-01-06 09:01:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|8
1641459710000|2022-01-06 09:01:50|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641459720000|2022-01-06 09:02:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1641459740000|2022-01-06 09:02:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641459750000|2022-01-06 09:02:30|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|5
1641459760000|2022-01-06 09:02:40|27.05|26.75|27.06|26.76|27.06|26.76|27.04|26.74|6
1641459770000|2022-01-06 09:02:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641459780000|2022-01-06 09:03:00|27.06|26.76|27.06|26.76|27.07|26.77|27.05|26.75|5
1641459800000|2022-01-06 09:03:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641459810000|2022-01-06 09:03:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641459820000|2022-01-06 09:03:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641459830000|2022-01-06 09:03:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|13
1641459840000|2022-01-06 09:04:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1641459850000|2022-01-06 09:04:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641459860000|2022-01-06 09:04:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641459880000|2022-01-06 09:04:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641459890000|2022-01-06 09:04:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641459900000|2022-01-06 09:05:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641459910000|2022-01-06 09:05:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641459920000|2022-01-06 09:05:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|10
1641459940000|2022-01-06 09:05:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641459950000|2022-01-06 09:05:50|27.06|26.76|27.04|26.74|27.07|26.77|27.04|26.74|7
1641459960000|2022-01-06 09:06:00|27.03|26.73|26.99|26.69|27.03|26.73|26.98|26.68|7
1641459970000|2022-01-06 09:06:10|26.98|26.68|27.01|26.71|27.01|26.71|26.98|26.68|6
1641459980000|2022-01-06 09:06:20|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|11
1641459990000|2022-01-06 09:06:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641460000000|2022-01-06 09:06:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641460010000|2022-01-06 09:06:50|27.03|26.73|27|26.7|27.03|26.73|27|26.7|4
1641460020000|2022-01-06 09:07:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641460030000|2022-01-06 09:07:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641460050000|2022-01-06 09:07:30|27|26.7|27.02|26.72|27.02|26.72|26.99|26.69|9
1641460060000|2022-01-06 09:07:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641460080000|2022-01-06 09:08:00|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|5
1641460090000|2022-01-06 09:08:10|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641460100000|2022-01-06 09:08:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641460110000|2022-01-06 09:08:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641460120000|2022-01-06 09:08:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641460130000|2022-01-06 09:08:50|27.01|26.71|27|26.7|27.02|26.72|27|26.7|4
1641460140000|2022-01-06 09:09:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1641460150000|2022-01-06 09:09:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641460160000|2022-01-06 09:09:20|27.01|26.71|27.04|26.74|27.05|26.75|27.01|26.71|7
1641460170000|2022-01-06 09:09:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|16
1641460180000|2022-01-06 09:09:40|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|7
1641460190000|2022-01-06 09:09:50|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|5
1641460200000|2022-01-06 09:10:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641460210000|2022-01-06 09:10:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641460250000|2022-01-06 09:10:50|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641460270000|2022-01-06 09:11:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1641460280000|2022-01-06 09:11:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641460290000|2022-01-06 09:11:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641460300000|2022-01-06 09:11:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641460310000|2022-01-06 09:11:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|13
1641460320000|2022-01-06 09:12:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641460330000|2022-01-06 09:12:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641460350000|2022-01-06 09:12:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|10
1641460360000|2022-01-06 09:12:40|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|7
1641460380000|2022-01-06 09:13:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641460390000|2022-01-06 09:13:10|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|9
1641460400000|2022-01-06 09:13:20|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|5
1641460410000|2022-01-06 09:13:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|10
1641460420000|2022-01-06 09:13:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641460430000|2022-01-06 09:13:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641460450000|2022-01-06 09:14:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641460460000|2022-01-06 09:14:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641460470000|2022-01-06 09:14:30|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|7
1641460480000|2022-01-06 09:14:40|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|5
1641460490000|2022-01-06 09:14:50|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|9
1641460500000|2022-01-06 09:15:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|10
1641460510000|2022-01-06 09:15:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641460520000|2022-01-06 09:15:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641460530000|2022-01-06 09:15:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641460540000|2022-01-06 09:15:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1641460550000|2022-01-06 09:15:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641460560000|2022-01-06 09:16:00|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|7
1641460570000|2022-01-06 09:16:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641460580000|2022-01-06 09:16:20|27.13|26.83|27.17|26.87|27.18|26.88|27.12|26.82|8
1641460590000|2022-01-06 09:16:30|27.18|26.88|27.2|26.9|27.21|26.91|27.18|26.88|7
1641460600000|2022-01-06 09:16:40|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641460610000|2022-01-06 09:16:50|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|11
1641460630000|2022-01-06 09:17:10|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641460640000|2022-01-06 09:17:20|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641460650000|2022-01-06 09:17:30|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|3
1641460660000|2022-01-06 09:17:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641460670000|2022-01-06 09:17:50|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641460680000|2022-01-06 09:18:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|2
1641460690000|2022-01-06 09:18:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641460710000|2022-01-06 09:18:30|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641460720000|2022-01-06 09:18:40|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|3
1641460730000|2022-01-06 09:18:50|27.2|26.9|27.17|26.87|27.2|26.9|27.17|26.87|8
1641460740000|2022-01-06 09:19:00|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|5
1641460750000|2022-01-06 09:19:10|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|3
1641460760000|2022-01-06 09:19:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|9
1641460770000|2022-01-06 09:19:30|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|8
1641460780000|2022-01-06 09:19:40|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|10
1641460800000|2022-01-06 09:20:00|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|8
1641460810000|2022-01-06 09:20:10|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641460820000|2022-01-06 09:20:20|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|7
1641460830000|2022-01-06 09:20:30|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|3
1641460840000|2022-01-06 09:20:40|27.12|26.82|27.12|26.82|27.14|26.84|27.12|26.82|7
1641460850000|2022-01-06 09:20:50|27.13|26.83|27.11|26.81|27.13|26.83|27.1|26.8|12
1641460860000|2022-01-06 09:21:00|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|9
1641460870000|2022-01-06 09:21:10|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|9
1641460880000|2022-01-06 09:21:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|7
1641460890000|2022-01-06 09:21:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|7
1641460900000|2022-01-06 09:21:40|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641460910000|2022-01-06 09:21:50|27.05|26.75|27.04|26.74|27.06|26.76|27.04|26.74|12
1641460920000|2022-01-06 09:22:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1641460930000|2022-01-06 09:22:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641460940000|2022-01-06 09:22:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|13
1641460950000|2022-01-06 09:22:30|27.05|26.75|27.08|26.78|27.08|26.78|27.05|26.75|6
1641460960000|2022-01-06 09:22:40|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641460970000|2022-01-06 09:22:50|27.06|26.76|27.06|26.76|27.07|26.77|27.05|26.75|7
1641460980000|2022-01-06 09:23:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|8
1641460990000|2022-01-06 09:23:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641461000000|2022-01-06 09:23:20|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|5
1641461010000|2022-01-06 09:23:30|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|13
1641461020000|2022-01-06 09:23:40|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641461030000|2022-01-06 09:23:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641461040000|2022-01-06 09:24:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641461050000|2022-01-06 09:24:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641461060000|2022-01-06 09:24:20|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|5
1641461070000|2022-01-06 09:24:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641461080000|2022-01-06 09:24:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641461090000|2022-01-06 09:24:50|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|4
1641461100000|2022-01-06 09:25:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641461110000|2022-01-06 09:25:10|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|7
1641461120000|2022-01-06 09:25:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641461130000|2022-01-06 09:25:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641461140000|2022-01-06 09:25:40|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|5
1641461150000|2022-01-06 09:25:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641461160000|2022-01-06 09:26:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641461170000|2022-01-06 09:26:10|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|4
1641461180000|2022-01-06 09:26:20|27.02|26.72|27.01|26.71|27.03|26.73|27.01|26.71|8
1641461190000|2022-01-06 09:26:30|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641461200000|2022-01-06 09:26:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641461210000|2022-01-06 09:26:50|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|9
1641461220000|2022-01-06 09:27:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641461230000|2022-01-06 09:27:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|6
1641461240000|2022-01-06 09:27:20|26.98|26.68|26.94|26.64|26.98|26.68|26.94|26.64|5
1641461250000|2022-01-06 09:27:30|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|6
1641461260000|2022-01-06 09:27:40|26.92|26.62|26.93|26.63|26.94|26.64|26.92|26.62|9
1641461270000|2022-01-06 09:27:50|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|4
1641461280000|2022-01-06 09:28:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|7
1641461290000|2022-01-06 09:28:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641461300000|2022-01-06 09:28:20|26.93|26.63|26.91|26.61|26.94|26.64|26.91|26.61|9
1641461310000|2022-01-06 09:28:30|26.9|26.6|26.88|26.58|26.91|26.61|26.87|26.57|9
1641461320000|2022-01-06 09:28:40|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|11
1641461330000|2022-01-06 09:28:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641461340000|2022-01-06 09:29:00|26.89|26.59|26.88|26.58|26.89|26.59|26.86|26.56|9
1641461350000|2022-01-06 09:29:10|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|10
1641461360000|2022-01-06 09:29:20|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|3
1641461370000|2022-01-06 09:29:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641461380000|2022-01-06 09:29:40|26.92|26.62|26.88|26.58|26.92|26.62|26.88|26.58|9
1641461390000|2022-01-06 09:29:50|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|11
1641461400000|2022-01-06 09:30:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641461410000|2022-01-06 09:30:10|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|8
1641461420000|2022-01-06 09:30:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|9
1641461430000|2022-01-06 09:30:30|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|8
1641461440000|2022-01-06 09:30:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641461450000|2022-01-06 09:30:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|6
1641461460000|2022-01-06 09:31:00|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|5
1641461470000|2022-01-06 09:31:10|26.92|26.62|26.92|26.62|26.93|26.63|26.91|26.61|9
1641461480000|2022-01-06 09:31:20|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|11
1641461490000|2022-01-06 09:31:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|10
1641461500000|2022-01-06 09:31:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|11
1641461510000|2022-01-06 09:31:50|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|4
1641461520000|2022-01-06 09:32:00|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|7
1641461530000|2022-01-06 09:32:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641461540000|2022-01-06 09:32:20|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641461550000|2022-01-06 09:32:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|5
1641461560000|2022-01-06 09:32:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1641461580000|2022-01-06 09:33:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641461590000|2022-01-06 09:33:10|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|7
1641461600000|2022-01-06 09:33:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641461610000|2022-01-06 09:33:30|26.9|26.6|26.84|26.54|26.9|26.6|26.84|26.54|8
1641461620000|2022-01-06 09:33:40|26.83|26.53|26.87|26.57|26.87|26.57|26.83|26.53|11
1641461630000|2022-01-06 09:33:50|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641461640000|2022-01-06 09:34:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641461650000|2022-01-06 09:34:10|26.85|26.55|26.82|26.52|26.85|26.55|26.82|26.52|6
1641461660000|2022-01-06 09:34:20|26.81|26.51|26.76|26.46|26.81|26.51|26.74|26.44|10
1641461670000|2022-01-06 09:34:30|26.77|26.47|26.75|26.45|26.78|26.48|26.75|26.45|8
1641461680000|2022-01-06 09:34:40|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|5
1641461690000|2022-01-06 09:34:50|26.71|26.41|26.71|26.41|26.72|26.42|26.7|26.4|9
1641461700000|2022-01-06 09:35:00|26.72|26.42|26.74|26.44|26.75|26.45|26.71|26.41|7
1641461710000|2022-01-06 09:35:10|26.75|26.45|26.77|26.47|26.77|26.47|26.74|26.44|7
1641461720000|2022-01-06 09:35:20|26.75|26.45|26.76|26.46|26.77|26.47|26.75|26.45|10
1641461730000|2022-01-06 09:35:30|26.75|26.45|26.74|26.44|26.77|26.47|26.74|26.44|11
1641461740000|2022-01-06 09:35:40|26.73|26.43|26.72|26.42|26.73|26.43|26.7|26.4|6
1641461750000|2022-01-06 09:35:50|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|9
1641461760000|2022-01-06 09:36:00|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1641461770000|2022-01-06 09:36:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|3
1641461780000|2022-01-06 09:36:20|26.74|26.44|26.76|26.46|26.77|26.47|26.74|26.44|11
1641461790000|2022-01-06 09:36:30|26.75|26.45|26.75|26.45|26.75|26.45|26.73|26.43|7
1641461800000|2022-01-06 09:36:40|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641461810000|2022-01-06 09:36:50|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641461820000|2022-01-06 09:37:00|26.74|26.44|26.73|26.43|26.74|26.44|26.72|26.42|10
1641461830000|2022-01-06 09:37:10|26.72|26.42|26.7|26.4|26.73|26.43|26.69|26.39|9
1641461840000|2022-01-06 09:37:20|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641461850000|2022-01-06 09:37:30|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|9
1641461860000|2022-01-06 09:37:40|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641461870000|2022-01-06 09:37:50|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|11
1641461880000|2022-01-06 09:38:00|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|3
1641461890000|2022-01-06 09:38:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641461900000|2022-01-06 09:38:20|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641461910000|2022-01-06 09:38:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|6
1641461920000|2022-01-06 09:38:40|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|8
1641461940000|2022-01-06 09:39:00|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|5
1641461950000|2022-01-06 09:39:10|26.71|26.41|26.65|26.35|26.71|26.41|26.65|26.35|9
1641461960000|2022-01-06 09:39:20|26.64|26.34|26.68|26.38|26.69|26.39|26.64|26.34|15
1641461970000|2022-01-06 09:39:30|26.67|26.37|26.71|26.41|26.72|26.42|26.67|26.37|8
1641461980000|2022-01-06 09:39:40|26.72|26.42|26.78|26.48|26.78|26.48|26.72|26.42|12
1641461990000|2022-01-06 09:39:50|26.77|26.47|26.82|26.52|26.82|26.52|26.77|26.47|12
1641462000000|2022-01-06 09:40:00|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641462010000|2022-01-06 09:40:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|7
1641462020000|2022-01-06 09:40:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641462030000|2022-01-06 09:40:30|26.83|26.53|26.86|26.56|26.86|26.56|26.83|26.53|5
1641462040000|2022-01-06 09:40:40|26.87|26.57|26.89|26.59|26.89|26.59|26.86|26.56|11
1641462050000|2022-01-06 09:40:50|26.88|26.58|26.87|26.57|26.88|26.58|26.86|26.56|6
1641462060000|2022-01-06 09:41:00|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|5
1641462070000|2022-01-06 09:41:10|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1641462080000|2022-01-06 09:41:20|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641462090000|2022-01-06 09:41:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641462100000|2022-01-06 09:41:40|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|8
1641462110000|2022-01-06 09:41:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1641462120000|2022-01-06 09:42:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|6
1641462130000|2022-01-06 09:42:10|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641462140000|2022-01-06 09:42:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641462150000|2022-01-06 09:42:30|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641462160000|2022-01-06 09:42:40|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|4
1641462170000|2022-01-06 09:42:50|26.91|26.61|26.94|26.64|26.94|26.64|26.9|26.6|8
1641462180000|2022-01-06 09:43:00|26.93|26.63|26.93|26.63|26.95|26.65|26.93|26.63|13
1641462190000|2022-01-06 09:43:10|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1641462200000|2022-01-06 09:43:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641462210000|2022-01-06 09:43:30|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|8
1641462220000|2022-01-06 09:43:40|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|7
1641462230000|2022-01-06 09:43:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641462240000|2022-01-06 09:44:00|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|7
1641462250000|2022-01-06 09:44:10|26.9|26.6|26.89|26.59|26.9|26.6|26.88|26.58|8
1641462260000|2022-01-06 09:44:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641462270000|2022-01-06 09:44:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641462280000|2022-01-06 09:44:40|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641462290000|2022-01-06 09:44:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641462310000|2022-01-06 09:45:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641462320000|2022-01-06 09:45:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641462330000|2022-01-06 09:45:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|8
1641462340000|2022-01-06 09:45:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641462350000|2022-01-06 09:45:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641462360000|2022-01-06 09:46:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641462370000|2022-01-06 09:46:10|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|6
1641462380000|2022-01-06 09:46:20|26.85|26.55|26.86|26.56|26.86|26.56|26.83|26.53|14
1641462390000|2022-01-06 09:46:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1641462400000|2022-01-06 09:46:40|26.84|26.54|26.83|26.53|26.85|26.55|26.82|26.52|10
1641462410000|2022-01-06 09:46:50|26.82|26.52|26.81|26.51|26.83|26.53|26.81|26.51|8
1641462420000|2022-01-06 09:47:00|26.8|26.5|26.83|26.53|26.83|26.53|26.8|26.5|6
1641462430000|2022-01-06 09:47:10|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|11
1641462440000|2022-01-06 09:47:20|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|11
1641462450000|2022-01-06 09:47:30|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|8
1641462460000|2022-01-06 09:47:40|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1641462470000|2022-01-06 09:47:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641462480000|2022-01-06 09:48:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641462490000|2022-01-06 09:48:10|26.82|26.52|26.82|26.52|26.83|26.53|26.8|26.5|7
1641462500000|2022-01-06 09:48:20|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|6
1641462510000|2022-01-06 09:48:30|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|12
1641462520000|2022-01-06 09:48:40|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|9
1641462530000|2022-01-06 09:48:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641462540000|2022-01-06 09:49:00|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641462550000|2022-01-06 09:49:10|26.81|26.51|26.8|26.5|26.82|26.52|26.8|26.5|8
1641462560000|2022-01-06 09:49:20|26.81|26.51|26.8|26.5|26.81|26.51|26.78|26.48|16
1641462570000|2022-01-06 09:49:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641462580000|2022-01-06 09:49:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641462590000|2022-01-06 09:49:50|26.81|26.51|26.86|26.56|26.86|26.56|26.81|26.51|12
1641462600000|2022-01-06 09:50:00|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|3
1641462610000|2022-01-06 09:50:10|26.88|26.58|26.89|26.59|26.9|26.6|26.88|26.58|10
1641462620000|2022-01-06 09:50:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641462630000|2022-01-06 09:50:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641462640000|2022-01-06 09:50:40|26.9|26.6|26.89|26.59|26.9|26.6|26.88|26.58|10
1641462650000|2022-01-06 09:50:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|8
1641462660000|2022-01-06 09:51:00|26.92|26.62|26.89|26.59|26.92|26.62|26.88|26.58|6
1641462670000|2022-01-06 09:51:10|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|4
1641462680000|2022-01-06 09:51:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641462690000|2022-01-06 09:51:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|9
1641462700000|2022-01-06 09:51:40|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|6
1641462710000|2022-01-06 09:51:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|8
1641462720000|2022-01-06 09:52:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641462730000|2022-01-06 09:52:10|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641462740000|2022-01-06 09:52:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641462750000|2022-01-06 09:52:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641462770000|2022-01-06 09:52:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641462780000|2022-01-06 09:53:00|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641462790000|2022-01-06 09:53:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641462800000|2022-01-06 09:53:20|26.85|26.55|26.79|26.49|26.85|26.55|26.79|26.49|9
1641462810000|2022-01-06 09:53:30|26.78|26.48|26.79|26.49|26.82|26.52|26.78|26.48|14
1641462820000|2022-01-06 09:53:40|26.78|26.48|26.79|26.49|26.8|26.5|26.78|26.48|8
1641462830000|2022-01-06 09:53:50|26.8|26.5|26.75|26.45|26.8|26.5|26.75|26.45|6
1641462840000|2022-01-06 09:54:00|26.74|26.44|26.76|26.46|26.78|26.48|26.74|26.44|13
1641462850000|2022-01-06 09:54:10|26.75|26.45|26.76|26.46|26.77|26.47|26.75|26.45|4
1641462860000|2022-01-06 09:54:20|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|3
1641462870000|2022-01-06 09:54:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|8
1641462880000|2022-01-06 09:54:40|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|5
1641462890000|2022-01-06 09:54:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|10
1641462900000|2022-01-06 09:55:00|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|9
1641462910000|2022-01-06 09:55:10|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|3
1641462920000|2022-01-06 09:55:20|26.75|26.45|26.72|26.42|26.76|26.46|26.72|26.42|7
1641462930000|2022-01-06 09:55:30|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|9
1641462940000|2022-01-06 09:55:40|26.68|26.38|26.67|26.37|26.69|26.39|26.65|26.35|9
1641462950000|2022-01-06 09:55:50|26.66|26.36|26.7|26.4|26.7|26.4|26.66|26.36|11
1641462960000|2022-01-06 09:56:00|26.71|26.41|26.73|26.43|26.74|26.44|26.7|26.4|17
1641462970000|2022-01-06 09:56:10|26.72|26.42|26.73|26.43|26.75|26.45|26.72|26.42|10
1641462980000|2022-01-06 09:56:20|26.72|26.42|26.68|26.38|26.72|26.42|26.68|26.38|7
1641462990000|2022-01-06 09:56:30|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|7
1641463000000|2022-01-06 09:56:40|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|3
1641463010000|2022-01-06 09:56:50|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|10
1641463020000|2022-01-06 09:57:00|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|8
1641463030000|2022-01-06 09:57:10|26.75|26.45|26.78|26.48|26.79|26.49|26.75|26.45|14
1641463040000|2022-01-06 09:57:20|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641463050000|2022-01-06 09:57:30|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641463060000|2022-01-06 09:57:40|26.76|26.46|26.77|26.47|26.78|26.48|26.76|26.46|6
1641463070000|2022-01-06 09:57:50|26.76|26.46|26.75|26.45|26.77|26.47|26.74|26.44|6
1641463080000|2022-01-06 09:58:00|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|10
1641463090000|2022-01-06 09:58:10|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|7
1641463100000|2022-01-06 09:58:20|26.71|26.41|26.69|26.39|26.71|26.41|26.68|26.38|7
1641463110000|2022-01-06 09:58:30|26.68|26.38|26.7|26.4|26.71|26.41|26.68|26.38|11
1641463120000|2022-01-06 09:58:40|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|10
1641463130000|2022-01-06 09:58:50|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|9
1641463140000|2022-01-06 09:59:00|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|5
1641463150000|2022-01-06 09:59:10|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641463160000|2022-01-06 09:59:20|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|9
1641463170000|2022-01-06 09:59:30|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1641463180000|2022-01-06 09:59:40|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641463190000|2022-01-06 09:59:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641463200000|2022-01-06 10:00:00|26.72|26.42|26.77|26.47|26.77|26.47|26.72|26.42|8
1641463210000|2022-01-06 10:00:10|26.78|26.48|26.78|26.48|26.79|26.49|26.76|26.46|11
1641463220000|2022-01-06 10:00:20|26.77|26.47|26.8|26.5|26.8|26.5|26.77|26.47|14
1641463230000|2022-01-06 10:00:30|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641463240000|2022-01-06 10:00:40|26.8|26.5|26.81|26.51|26.83|26.53|26.79|26.49|7
1641463250000|2022-01-06 10:00:50|26.82|26.52|26.83|26.53|26.84|26.54|26.81|26.51|10
1641463260000|2022-01-06 10:01:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641463270000|2022-01-06 10:01:10|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|10
1641463280000|2022-01-06 10:01:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641463290000|2022-01-06 10:01:30|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|5
1641463300000|2022-01-06 10:01:40|26.84|26.54|26.85|26.55|26.86|26.56|26.84|26.54|6
1641463310000|2022-01-06 10:01:50|26.84|26.54|26.84|26.54|26.86|26.56|26.84|26.54|7
1641463320000|2022-01-06 10:02:00|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|3
1641463330000|2022-01-06 10:02:10|26.84|26.54|26.81|26.51|26.84|26.54|26.81|26.51|12
1641463340000|2022-01-06 10:02:20|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|3
1641463350000|2022-01-06 10:02:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641463360000|2022-01-06 10:02:40|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641463370000|2022-01-06 10:02:50|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|7
1641463380000|2022-01-06 10:03:00|26.8|26.5|26.82|26.52|26.83|26.53|26.8|26.5|9
1641463390000|2022-01-06 10:03:10|26.83|26.53|26.85|26.55|26.85|26.55|26.82|26.52|11
1641463400000|2022-01-06 10:03:20|26.86|26.56|26.88|26.58|26.89|26.59|26.86|26.56|11
1641463410000|2022-01-06 10:03:30|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|4
1641463420000|2022-01-06 10:03:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641463430000|2022-01-06 10:03:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641463440000|2022-01-06 10:04:00|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641463450000|2022-01-06 10:04:10|26.86|26.56|26.88|26.58|26.89|26.59|26.86|26.56|7
1641463460000|2022-01-06 10:04:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641463470000|2022-01-06 10:04:30|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|5
1641463480000|2022-01-06 10:04:40|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|5
1641463490000|2022-01-06 10:04:50|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|4
1641463500000|2022-01-06 10:05:00|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|3
1641463510000|2022-01-06 10:05:10|26.85|26.55|26.86|26.56|26.87|26.57|26.85|26.55|6
1641463520000|2022-01-06 10:05:20|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|6
1641463530000|2022-01-06 10:05:30|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|10
1641463540000|2022-01-06 10:05:40|26.91|26.61|26.88|26.58|26.91|26.61|26.88|26.58|6
1641463550000|2022-01-06 10:05:50|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|14
1641463560000|2022-01-06 10:06:00|26.87|26.57|26.84|26.54|26.87|26.57|26.84|26.54|8
1641463570000|2022-01-06 10:06:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|7
1641463580000|2022-01-06 10:06:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641463590000|2022-01-06 10:06:30|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|6
1641463600000|2022-01-06 10:06:40|26.87|26.57|26.88|26.58|26.89|26.59|26.87|26.57|12
1641463610000|2022-01-06 10:06:50|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641463620000|2022-01-06 10:07:00|26.88|26.58|26.92|26.62|26.92|26.62|26.88|26.58|6
1641463630000|2022-01-06 10:07:10|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|6
1641463640000|2022-01-06 10:07:20|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|6
1641463650000|2022-01-06 10:07:30|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|6
1641463660000|2022-01-06 10:07:40|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641463670000|2022-01-06 10:07:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641463680000|2022-01-06 10:08:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641463690000|2022-01-06 10:08:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641463700000|2022-01-06 10:08:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641463710000|2022-01-06 10:08:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641463720000|2022-01-06 10:08:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641463740000|2022-01-06 10:09:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641463750000|2022-01-06 10:09:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641463770000|2022-01-06 10:09:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641463780000|2022-01-06 10:09:40|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|3
1641463790000|2022-01-06 10:09:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641463800000|2022-01-06 10:10:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|8
1641463810000|2022-01-06 10:10:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641463820000|2022-01-06 10:10:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641463840000|2022-01-06 10:10:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641463850000|2022-01-06 10:10:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641463860000|2022-01-06 10:11:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641463870000|2022-01-06 10:11:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|6
1641463880000|2022-01-06 10:11:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641463890000|2022-01-06 10:11:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1641463900000|2022-01-06 10:11:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641463910000|2022-01-06 10:11:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641463920000|2022-01-06 10:12:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1641463930000|2022-01-06 10:12:10|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|7
1641463940000|2022-01-06 10:12:20|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|11
1641463950000|2022-01-06 10:12:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641463960000|2022-01-06 10:12:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641463970000|2022-01-06 10:12:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641463980000|2022-01-06 10:13:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641463990000|2022-01-06 10:13:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641464000000|2022-01-06 10:13:20|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641464010000|2022-01-06 10:13:30|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|3
1641464020000|2022-01-06 10:13:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641464030000|2022-01-06 10:13:50|26.87|26.57|26.85|26.55|26.88|26.58|26.85|26.55|10
1641464040000|2022-01-06 10:14:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641464050000|2022-01-06 10:14:10|26.86|26.56|26.82|26.52|26.86|26.56|26.82|26.52|5
1641464060000|2022-01-06 10:14:20|26.83|26.53|26.85|26.55|26.85|26.55|26.82|26.52|5
1641464070000|2022-01-06 10:14:30|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|7
1641464080000|2022-01-06 10:14:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1641464090000|2022-01-06 10:14:50|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641464100000|2022-01-06 10:15:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641464110000|2022-01-06 10:15:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641464120000|2022-01-06 10:15:20|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|5
1641464130000|2022-01-06 10:15:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1641464140000|2022-01-06 10:15:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641464150000|2022-01-06 10:15:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641464160000|2022-01-06 10:16:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641464170000|2022-01-06 10:16:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641464180000|2022-01-06 10:16:20|26.91|26.61|26.92|26.62|26.93|26.63|26.91|26.61|4
1641464190000|2022-01-06 10:16:30|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|12
1641464200000|2022-01-06 10:16:40|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641464210000|2022-01-06 10:16:50|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641464240000|2022-01-06 10:17:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641464250000|2022-01-06 10:17:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641464260000|2022-01-06 10:17:40|26.96|26.66|26.95|26.65|26.96|26.66|26.94|26.64|6
1641464270000|2022-01-06 10:17:50|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|7
1641464280000|2022-01-06 10:18:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1641464290000|2022-01-06 10:18:10|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|5
1641464300000|2022-01-06 10:18:20|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|9
1641464310000|2022-01-06 10:18:30|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|12
1641464320000|2022-01-06 10:18:40|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|8
1641464330000|2022-01-06 10:18:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1641464340000|2022-01-06 10:19:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641464350000|2022-01-06 10:19:10|26.92|26.62|26.91|26.61|26.92|26.62|26.9|26.6|12
1641464360000|2022-01-06 10:19:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641464370000|2022-01-06 10:19:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641464380000|2022-01-06 10:19:40|26.91|26.61|26.89|26.59|26.91|26.61|26.88|26.58|7
1641464390000|2022-01-06 10:19:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641464400000|2022-01-06 10:20:00|26.89|26.59|26.86|26.56|26.89|26.59|26.85|26.55|8
1641464410000|2022-01-06 10:20:10|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|10
1641464420000|2022-01-06 10:20:20|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641464430000|2022-01-06 10:20:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|6
1641464440000|2022-01-06 10:20:40|26.84|26.54|26.82|26.52|26.85|26.55|26.82|26.52|5
1641464450000|2022-01-06 10:20:50|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641464460000|2022-01-06 10:21:00|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|13
1641464470000|2022-01-06 10:21:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|12
1641464480000|2022-01-06 10:21:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1641464490000|2022-01-06 10:21:30|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|8
1641464500000|2022-01-06 10:21:40|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|3
1641464510000|2022-01-06 10:21:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641464520000|2022-01-06 10:22:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641464530000|2022-01-06 10:22:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|10
1641464540000|2022-01-06 10:22:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641464550000|2022-01-06 10:22:30|26.83|26.53|26.84|26.54|26.84|26.54|26.82|26.52|6
1641464560000|2022-01-06 10:22:40|26.85|26.55|26.89|26.59|26.89|26.59|26.85|26.55|5
1641464570000|2022-01-06 10:22:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641464580000|2022-01-06 10:23:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641464590000|2022-01-06 10:23:10|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|11
1641464610000|2022-01-06 10:23:30|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|5
1641464630000|2022-01-06 10:23:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641464640000|2022-01-06 10:24:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|10
1641464660000|2022-01-06 10:24:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641464670000|2022-01-06 10:24:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641464690000|2022-01-06 10:24:50|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|4
1641464700000|2022-01-06 10:25:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1641464710000|2022-01-06 10:25:10|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|6
1641464720000|2022-01-06 10:25:20|27|26.7|27.02|26.72|27.03|26.73|27|26.7|9
1641464730000|2022-01-06 10:25:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1641464740000|2022-01-06 10:25:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641464750000|2022-01-06 10:25:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641464760000|2022-01-06 10:26:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1641464770000|2022-01-06 10:26:10|27.04|26.74|27.02|26.72|27.04|26.74|27.01|26.71|7
1641464780000|2022-01-06 10:26:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|9
1641464790000|2022-01-06 10:26:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641464800000|2022-01-06 10:26:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641464810000|2022-01-06 10:26:50|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|7
1641464840000|2022-01-06 10:27:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|8
1641464850000|2022-01-06 10:27:30|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641464860000|2022-01-06 10:27:40|27.07|26.77|27.09|26.79|27.09|26.79|27.06|26.76|7
1641464870000|2022-01-06 10:27:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641464880000|2022-01-06 10:28:00|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|7
1641464890000|2022-01-06 10:28:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641464900000|2022-01-06 10:28:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|6
1641464910000|2022-01-06 10:28:30|27.07|26.77|27.07|26.77|27.09|26.79|27.07|26.77|6
1641464920000|2022-01-06 10:28:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|14
1641464930000|2022-01-06 10:28:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641464940000|2022-01-06 10:29:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641464950000|2022-01-06 10:29:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1641464960000|2022-01-06 10:29:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641464970000|2022-01-06 10:29:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1641464980000|2022-01-06 10:29:40|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|4
1641464990000|2022-01-06 10:29:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641465000000|2022-01-06 10:30:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1641465020000|2022-01-06 10:30:20|27.07|26.77|27.08|26.78|27.08|26.78|27.06|26.76|4
1641465030000|2022-01-06 10:30:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641465040000|2022-01-06 10:30:40|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|11
1641465050000|2022-01-06 10:30:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|10
1641465060000|2022-01-06 10:31:00|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641465070000|2022-01-06 10:31:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641465080000|2022-01-06 10:31:20|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|10
1641465090000|2022-01-06 10:31:30|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|5
1641465100000|2022-01-06 10:31:40|27.13|26.83|27.1|26.8|27.13|26.83|27.1|26.8|8
1641465110000|2022-01-06 10:31:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641465120000|2022-01-06 10:32:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1641465130000|2022-01-06 10:32:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641465140000|2022-01-06 10:32:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1641465150000|2022-01-06 10:32:30|27.12|26.82|27.13|26.83|27.14|26.84|27.11|26.81|8
1641465160000|2022-01-06 10:32:40|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641465170000|2022-01-06 10:32:50|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|9
1641465180000|2022-01-06 10:33:00|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641465190000|2022-01-06 10:33:10|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641465200000|2022-01-06 10:33:20|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|3
1641465210000|2022-01-06 10:33:30|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641465220000|2022-01-06 10:33:40|27.14|26.84|27.12|26.82|27.15|26.85|27.12|26.82|13
1641465230000|2022-01-06 10:33:50|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641465240000|2022-01-06 10:34:00|27.12|26.82|27.08|26.78|27.13|26.83|27.08|26.78|8
1641465250000|2022-01-06 10:34:10|27.09|26.79|27.12|26.82|27.12|26.82|27.08|26.78|17
1641465260000|2022-01-06 10:34:20|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|4
1641465270000|2022-01-06 10:34:30|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|3
1641465280000|2022-01-06 10:34:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641465290000|2022-01-06 10:34:50|27.12|26.82|27.09|26.79|27.12|26.82|27.09|26.79|4
1641465300000|2022-01-06 10:35:00|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|7
1641465310000|2022-01-06 10:35:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641465320000|2022-01-06 10:35:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641465330000|2022-01-06 10:35:30|27.08|26.78|27.04|26.74|27.08|26.78|27.03|26.73|7
1641465340000|2022-01-06 10:35:40|27.03|26.73|27.04|26.74|27.05|26.75|27.03|26.73|6
1641465350000|2022-01-06 10:35:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641465360000|2022-01-06 10:36:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|3
1641465370000|2022-01-06 10:36:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641465380000|2022-01-06 10:36:20|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|11
1641465390000|2022-01-06 10:36:30|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|6
1641465400000|2022-01-06 10:36:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641465410000|2022-01-06 10:36:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641465420000|2022-01-06 10:37:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1641465430000|2022-01-06 10:37:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641465440000|2022-01-06 10:37:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641465450000|2022-01-06 10:37:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641465460000|2022-01-06 10:37:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|7
1641465470000|2022-01-06 10:37:50|27|26.7|27|26.7|27.01|26.71|27|26.7|13
1641465480000|2022-01-06 10:38:00|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|7
1641465490000|2022-01-06 10:38:10|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641465500000|2022-01-06 10:38:20|27.03|26.73|27.05|26.75|27.05|26.75|27.02|26.72|9
1641465510000|2022-01-06 10:38:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|8
1641465530000|2022-01-06 10:38:50|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|3
1641465540000|2022-01-06 10:39:00|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|8
1641465550000|2022-01-06 10:39:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641465560000|2022-01-06 10:39:20|27.09|26.79|27.1|26.8|27.1|26.8|27.08|26.78|8
1641465570000|2022-01-06 10:39:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641465580000|2022-01-06 10:39:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641465600000|2022-01-06 10:40:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641465610000|2022-01-06 10:40:10|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|5
1641465620000|2022-01-06 10:40:20|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|4
1641465630000|2022-01-06 10:40:30|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641465640000|2022-01-06 10:40:40|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641465650000|2022-01-06 10:40:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641465660000|2022-01-06 10:41:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641465680000|2022-01-06 10:41:20|27.15|26.85|27.12|26.82|27.15|26.85|27.12|26.82|14
1641465690000|2022-01-06 10:41:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641465700000|2022-01-06 10:41:40|27.12|26.82|27.11|26.81|27.13|26.83|27.11|26.81|6
1641465720000|2022-01-06 10:42:00|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|6
1641465730000|2022-01-06 10:42:10|27.08|26.78|27.1|26.8|27.1|26.8|27.08|26.78|7
1641465740000|2022-01-06 10:42:20|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|6
1641465750000|2022-01-06 10:42:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|6
1641465760000|2022-01-06 10:42:40|27.07|26.77|27.06|26.76|27.08|26.78|27.06|26.76|4
1641465770000|2022-01-06 10:42:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641465780000|2022-01-06 10:43:00|27.07|26.77|27.03|26.73|27.07|26.77|27.03|26.73|7
1641465790000|2022-01-06 10:43:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1641465800000|2022-01-06 10:43:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|6
1641465810000|2022-01-06 10:43:30|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|5
1641465820000|2022-01-06 10:43:40|27.05|26.75|27.04|26.74|27.06|26.76|27.04|26.74|8
1641465830000|2022-01-06 10:43:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641465840000|2022-01-06 10:44:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641465850000|2022-01-06 10:44:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641465860000|2022-01-06 10:44:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641465880000|2022-01-06 10:44:40|27.08|26.78|27.08|26.78|27.09|26.79|27.07|26.77|5
1641465890000|2022-01-06 10:44:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641465900000|2022-01-06 10:45:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641465910000|2022-01-06 10:45:10|27.09|26.79|27.1|26.8|27.1|26.8|27.08|26.78|4
1641465920000|2022-01-06 10:45:20|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|11
1641465930000|2022-01-06 10:45:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641465940000|2022-01-06 10:45:40|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|3
1641465950000|2022-01-06 10:45:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641465970000|2022-01-06 10:46:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641465990000|2022-01-06 10:46:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641466000000|2022-01-06 10:46:40|27.11|26.81|27.15|26.85|27.15|26.85|27.11|26.81|9
1641466010000|2022-01-06 10:46:50|27.16|26.86|27.19|26.89|27.19|26.89|27.15|26.85|7
1641466020000|2022-01-06 10:47:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641466030000|2022-01-06 10:47:10|27.18|26.88|27.19|26.89|27.19|26.89|27.17|26.87|4
1641466040000|2022-01-06 10:47:20|27.18|26.88|27.2|26.9|27.21|26.91|27.18|26.88|4
1641466050000|2022-01-06 10:47:30|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|6
1641466060000|2022-01-06 10:47:40|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|7
1641466070000|2022-01-06 10:47:50|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|10
1641466080000|2022-01-06 10:48:00|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|12
1641466090000|2022-01-06 10:48:10|27.24|26.94|27.25|26.95|27.25|26.95|27.23|26.93|6
1641466100000|2022-01-06 10:48:20|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641466110000|2022-01-06 10:48:30|27.26|26.96|27.24|26.94|27.27|26.97|27.24|26.94|13
1641466120000|2022-01-06 10:48:40|27.25|26.95|27.26|26.96|27.26|26.96|27.24|26.94|6
1641466130000|2022-01-06 10:48:50|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641466140000|2022-01-06 10:49:00|27.28|26.98|27.26|26.96|27.28|26.98|27.25|26.95|7
1641466150000|2022-01-06 10:49:10|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|4
1641466160000|2022-01-06 10:49:20|27.23|26.93|27.24|26.94|27.24|26.94|27.22|26.92|6
1641466170000|2022-01-06 10:49:30|27.25|26.95|27.25|26.95|27.26|26.96|27.24|26.94|7
1641466180000|2022-01-06 10:49:40|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641466190000|2022-01-06 10:49:50|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641466210000|2022-01-06 10:50:10|27.28|26.98|27.3|27|27.3|27|27.28|26.98|7
1641466220000|2022-01-06 10:50:20|27.29|26.99|27.28|26.98|27.3|27|27.28|26.98|4
1641466230000|2022-01-06 10:50:30|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|4
1641466240000|2022-01-06 10:50:40|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641466250000|2022-01-06 10:50:50|27.3|27|27.28|26.98|27.3|27|27.28|26.98|9
1641466260000|2022-01-06 10:51:00|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641466270000|2022-01-06 10:51:10|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1641466280000|2022-01-06 10:51:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641466290000|2022-01-06 10:51:30|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|7
1641466300000|2022-01-06 10:51:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1641466320000|2022-01-06 10:52:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|4
1641466330000|2022-01-06 10:52:10|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|11
1641466340000|2022-01-06 10:52:20|27.26|26.96|27.25|26.95|27.27|26.97|27.25|26.95|6
1641466350000|2022-01-06 10:52:30|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641466360000|2022-01-06 10:52:40|27.24|26.94|27.23|26.93|27.25|26.95|27.23|26.93|4
1641466370000|2022-01-06 10:52:50|27.24|26.94|27.24|26.94|27.25|26.95|27.23|26.93|5
1641466380000|2022-01-06 10:53:00|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641466390000|2022-01-06 10:53:10|27.24|26.94|27.25|26.95|27.26|26.96|27.24|26.94|4
1641466400000|2022-01-06 10:53:20|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|8
1641466410000|2022-01-06 10:53:30|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|3
1641466420000|2022-01-06 10:53:40|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641466430000|2022-01-06 10:53:50|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|7
1641466440000|2022-01-06 10:54:00|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1641466450000|2022-01-06 10:54:10|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|4
1641466460000|2022-01-06 10:54:20|27.24|26.94|27.21|26.91|27.24|26.94|27.21|26.91|8
1641466470000|2022-01-06 10:54:30|27.2|26.9|27.23|26.93|27.23|26.93|27.2|26.9|6
1641466480000|2022-01-06 10:54:40|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|3
1641466490000|2022-01-06 10:54:50|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641466500000|2022-01-06 10:55:00|27.22|26.92|27.23|26.93|27.24|26.94|27.22|26.92|10
1641466510000|2022-01-06 10:55:10|27.24|26.94|27.3|27|27.3|27|27.24|26.94|10
1641466520000|2022-01-06 10:55:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1641466530000|2022-01-06 10:55:30|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|5
1641466540000|2022-01-06 10:55:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|3
1641466550000|2022-01-06 10:55:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|7
1641466560000|2022-01-06 10:56:00|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1641466570000|2022-01-06 10:56:10|27.29|26.99|27.31|27.01|27.31|27.01|27.28|26.98|9
1641466580000|2022-01-06 10:56:20|27.32|27.02|27.34|27.04|27.34|27.04|27.31|27.01|10
1641466590000|2022-01-06 10:56:30|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|4
1641466600000|2022-01-06 10:56:40|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|15
1641466610000|2022-01-06 10:56:50|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1641466620000|2022-01-06 10:57:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|7
1641466640000|2022-01-06 10:57:20|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1641466650000|2022-01-06 10:57:30|27.34|27.04|27.29|26.99|27.34|27.04|27.29|26.99|8
1641466660000|2022-01-06 10:57:40|27.3|27|27.28|26.98|27.3|27|27.28|26.98|11
1641466670000|2022-01-06 10:57:50|27.27|26.97|27.25|26.95|27.28|26.98|27.25|26.95|9
1641466680000|2022-01-06 10:58:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641466690000|2022-01-06 10:58:10|27.27|26.97|27.28|26.98|27.28|26.98|27.26|26.96|5
1641466700000|2022-01-06 10:58:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|4
1641466710000|2022-01-06 10:58:30|27.29|26.99|27.28|26.98|27.3|27|27.28|26.98|6
1641466720000|2022-01-06 10:58:40|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|3
1641466750000|2022-01-06 10:59:10|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1641466760000|2022-01-06 10:59:20|27.26|26.96|27.25|26.95|27.27|26.97|27.25|26.95|6
1641466770000|2022-01-06 10:59:30|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641466780000|2022-01-06 10:59:40|27.25|26.95|27.25|26.95|27.26|26.96|27.24|26.94|7
1641466790000|2022-01-06 10:59:50|27.24|26.94|27.26|26.96|27.26|26.96|27.23|26.93|7
1641466800000|2022-01-06 11:00:00|27.27|26.97|27.31|27.01|27.31|27.01|27.26|26.96|11
1641466810000|2022-01-06 11:00:10|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|9
1641466820000|2022-01-06 11:00:20|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1641466830000|2022-01-06 11:00:30|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641466840000|2022-01-06 11:00:40|27.3|27|27.28|26.98|27.3|27|27.28|26.98|7
1641466850000|2022-01-06 11:00:50|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641466860000|2022-01-06 11:01:00|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641466870000|2022-01-06 11:01:10|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|9
1641466880000|2022-01-06 11:01:20|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|5
1641466890000|2022-01-06 11:01:30|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641466900000|2022-01-06 11:01:40|27.26|26.96|27.23|26.93|27.26|26.96|27.23|26.93|8
1641466910000|2022-01-06 11:01:50|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641466920000|2022-01-06 11:02:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641466930000|2022-01-06 11:02:10|27.18|26.88|27.18|26.88|27.19|26.89|27.17|26.87|11
1641466940000|2022-01-06 11:02:20|27.19|26.89|27.2|26.9|27.21|26.91|27.18|26.88|12
1641466950000|2022-01-06 11:02:30|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641466960000|2022-01-06 11:02:40|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641466970000|2022-01-06 11:02:50|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|4
1641466980000|2022-01-06 11:03:00|27.21|26.91|27.22|26.92|27.23|26.93|27.2|26.9|10
1641466990000|2022-01-06 11:03:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641467000000|2022-01-06 11:03:20|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641467010000|2022-01-06 11:03:30|27.18|26.88|27.18|26.88|27.19|26.89|27.17|26.87|15
1641467020000|2022-01-06 11:03:40|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1641467030000|2022-01-06 11:03:50|27.17|26.87|27.18|26.88|27.19|26.89|27.17|26.87|10
1641467040000|2022-01-06 11:04:00|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1641467050000|2022-01-06 11:04:10|27.21|26.91|27.26|26.96|27.26|26.96|27.21|26.91|10
1641467060000|2022-01-06 11:04:20|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|13
1641467070000|2022-01-06 11:04:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641467080000|2022-01-06 11:04:40|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641467090000|2022-01-06 11:04:50|27.26|26.96|27.25|26.95|27.27|26.97|27.25|26.95|4
1641467100000|2022-01-06 11:05:00|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|11
1641467110000|2022-01-06 11:05:10|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|6
1641467120000|2022-01-06 11:05:20|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641467130000|2022-01-06 11:05:30|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641467140000|2022-01-06 11:05:40|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641467160000|2022-01-06 11:06:00|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641467170000|2022-01-06 11:06:10|27.26|26.96|27.26|26.96|27.27|26.97|27.25|26.95|11
1641467180000|2022-01-06 11:06:20|27.25|26.95|27.24|26.94|27.26|26.96|27.24|26.94|4
1641467190000|2022-01-06 11:06:30|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641467200000|2022-01-06 11:06:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641467210000|2022-01-06 11:06:50|27.22|26.92|27.22|26.92|27.23|26.93|27.21|26.91|5
1641467220000|2022-01-06 11:07:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641467240000|2022-01-06 11:07:20|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641467250000|2022-01-06 11:07:30|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|3
1641467260000|2022-01-06 11:07:40|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|8
1641467280000|2022-01-06 11:08:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641467290000|2022-01-06 11:08:10|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|4
1641467300000|2022-01-06 11:08:20|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|6
1641467310000|2022-01-06 11:08:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|6
1641467320000|2022-01-06 11:08:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641467330000|2022-01-06 11:08:50|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|3
1641467340000|2022-01-06 11:09:00|27.22|26.92|27.22|26.92|27.23|26.93|27.21|26.91|9
1641467350000|2022-01-06 11:09:10|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641467360000|2022-01-06 11:09:20|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|6
1641467380000|2022-01-06 11:09:40|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641467400000|2022-01-06 11:10:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641467410000|2022-01-06 11:10:10|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641467440000|2022-01-06 11:10:40|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|8
1641467450000|2022-01-06 11:10:50|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641467460000|2022-01-06 11:11:00|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641467470000|2022-01-06 11:11:10|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641467480000|2022-01-06 11:11:20|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|5
1641467490000|2022-01-06 11:11:30|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641467500000|2022-01-06 11:11:40|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|4
1641467510000|2022-01-06 11:11:50|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|3
1641467520000|2022-01-06 11:12:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641467530000|2022-01-06 11:12:10|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641467540000|2022-01-06 11:12:20|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|5
1641467550000|2022-01-06 11:12:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641467560000|2022-01-06 11:12:40|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1641467570000|2022-01-06 11:12:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|6
1641467580000|2022-01-06 11:13:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1641467590000|2022-01-06 11:13:10|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641467600000|2022-01-06 11:13:20|27.3|27|27.31|27.01|27.31|27.01|27.29|26.99|4
1641467610000|2022-01-06 11:13:30|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1641467630000|2022-01-06 11:13:50|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1641467660000|2022-01-06 11:14:20|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641467670000|2022-01-06 11:14:30|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|5
1641467680000|2022-01-06 11:14:40|27.32|27.02|27.33|27.03|27.34|27.04|27.31|27.01|6
1641467690000|2022-01-06 11:14:50|27.34|27.04|27.35|27.05|27.35|27.05|27.33|27.03|8
1641467700000|2022-01-06 11:15:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|7
1641467710000|2022-01-06 11:15:10|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|5
1641467720000|2022-01-06 11:15:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|6
1641467730000|2022-01-06 11:15:30|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1641467750000|2022-01-06 11:15:50|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1641467760000|2022-01-06 11:16:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641467770000|2022-01-06 11:16:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1641467800000|2022-01-06 11:16:40|27.34|27.04|27.32|27.02|27.35|27.05|27.32|27.02|7
1641467810000|2022-01-06 11:16:50|27.33|27.03|27.3|27|27.33|27.03|27.3|27|5
1641467820000|2022-01-06 11:17:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1641467840000|2022-01-06 11:17:20|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1641467850000|2022-01-06 11:17:30|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|5
1641467860000|2022-01-06 11:17:40|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|7
1641467870000|2022-01-06 11:17:50|27.34|27.04|27.35|27.05|27.35|27.05|27.33|27.03|6
1641467880000|2022-01-06 11:18:00|27.36|27.06|27.37|27.07|27.37|27.07|27.35|27.05|10
1641467890000|2022-01-06 11:18:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1641467900000|2022-01-06 11:18:20|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1641467910000|2022-01-06 11:18:30|27.37|27.07|27.37|27.07|27.38|27.08|27.36|27.06|5
1641467920000|2022-01-06 11:18:40|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|9
1641467940000|2022-01-06 11:19:00|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641467960000|2022-01-06 11:19:20|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1641467980000|2022-01-06 11:19:40|27.36|27.06|27.35|27.05|27.37|27.07|27.35|27.05|4
1641467990000|2022-01-06 11:19:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1641468010000|2022-01-06 11:20:10|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1641468020000|2022-01-06 11:20:20|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|3
1641468030000|2022-01-06 11:20:30|27.35|27.05|27.34|27.04|27.36|27.06|27.34|27.04|4
1641468040000|2022-01-06 11:20:40|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1641468050000|2022-01-06 11:20:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1641468060000|2022-01-06 11:21:00|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641468070000|2022-01-06 11:21:10|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641468080000|2022-01-06 11:21:20|27.3|27|27.29|26.99|27.3|27|27.29|26.99|10
1641468090000|2022-01-06 11:21:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|3
1641468100000|2022-01-06 11:21:40|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641468110000|2022-01-06 11:21:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|4
1641468120000|2022-01-06 11:22:00|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|10
1641468130000|2022-01-06 11:22:10|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|3
1641468150000|2022-01-06 11:22:30|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|4
1641468160000|2022-01-06 11:22:40|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|4
1641468170000|2022-01-06 11:22:50|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641468180000|2022-01-06 11:23:00|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|7
1641468190000|2022-01-06 11:23:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641468200000|2022-01-06 11:23:20|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641468210000|2022-01-06 11:23:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641468220000|2022-01-06 11:23:40|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641468240000|2022-01-06 11:24:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641468250000|2022-01-06 11:24:10|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|8
1641468260000|2022-01-06 11:24:20|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|5
1641468280000|2022-01-06 11:24:40|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1641468290000|2022-01-06 11:24:50|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1641468300000|2022-01-06 11:25:00|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|5
1641468310000|2022-01-06 11:25:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641468320000|2022-01-06 11:25:20|27.24|26.94|27.22|26.92|27.25|26.95|27.22|26.92|9
1641468330000|2022-01-06 11:25:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641468340000|2022-01-06 11:25:40|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|9
1641468350000|2022-01-06 11:25:50|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641468360000|2022-01-06 11:26:00|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641468370000|2022-01-06 11:26:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641468390000|2022-01-06 11:26:30|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641468400000|2022-01-06 11:26:40|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641468410000|2022-01-06 11:26:50|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641468420000|2022-01-06 11:27:00|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|6
1641468430000|2022-01-06 11:27:10|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641468440000|2022-01-06 11:27:20|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|5
1641468450000|2022-01-06 11:27:30|27.17|26.87|27.13|26.83|27.17|26.87|27.13|26.83|11
1641468470000|2022-01-06 11:27:50|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|6
1641468480000|2022-01-06 11:28:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641468490000|2022-01-06 11:28:10|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|7
1641468510000|2022-01-06 11:28:30|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641468520000|2022-01-06 11:28:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641468530000|2022-01-06 11:28:50|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641468560000|2022-01-06 11:29:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|6
1641468570000|2022-01-06 11:29:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641468590000|2022-01-06 11:29:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641468600000|2022-01-06 11:30:00|27.18|26.88|27.19|26.89|27.19|26.89|27.17|26.87|4
1641468610000|2022-01-06 11:30:10|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|5
1641468620000|2022-01-06 11:30:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641468630000|2022-01-06 11:30:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1641468640000|2022-01-06 11:30:40|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1641468650000|2022-01-06 11:30:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641468660000|2022-01-06 11:31:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641468670000|2022-01-06 11:31:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641468680000|2022-01-06 11:31:20|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641468690000|2022-01-06 11:31:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641468700000|2022-01-06 11:31:40|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|7
1641468710000|2022-01-06 11:31:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641468720000|2022-01-06 11:32:00|27.11|26.81|27.13|26.83|27.13|26.83|27.11|26.81|7
1641468730000|2022-01-06 11:32:10|27.14|26.84|27.19|26.89|27.19|26.89|27.14|26.84|8
1641468740000|2022-01-06 11:32:20|27.18|26.88|27.21|26.91|27.21|26.91|27.18|26.88|18
1641468750000|2022-01-06 11:32:30|27.2|26.9|27.19|26.89|27.2|26.9|27.18|26.88|4
1641468760000|2022-01-06 11:32:40|27.2|26.9|27.22|26.92|27.22|26.92|27.2|26.9|5
1641468770000|2022-01-06 11:32:50|27.23|26.93|27.25|26.95|27.25|26.95|27.23|26.93|11
1641468780000|2022-01-06 11:33:00|27.26|26.96|27.26|26.96|27.27|26.97|27.25|26.95|7
1641468790000|2022-01-06 11:33:10|27.27|26.97|27.29|26.99|27.3|27|27.26|26.96|9
1641468800000|2022-01-06 11:33:20|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|8
1641468810000|2022-01-06 11:33:30|27.3|27|27.29|26.99|27.3|27|27.29|26.99|4
1641468820000|2022-01-06 11:33:40|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|5
1641468830000|2022-01-06 11:33:50|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641468840000|2022-01-06 11:34:00|27.23|26.93|27.21|26.91|27.24|26.94|27.21|26.91|5
1641468850000|2022-01-06 11:34:10|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641468860000|2022-01-06 11:34:20|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|4
1641468870000|2022-01-06 11:34:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|5
1641468880000|2022-01-06 11:34:40|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641468890000|2022-01-06 11:34:50|27.19|26.89|27.16|26.86|27.19|26.89|27.16|26.86|6
1641468900000|2022-01-06 11:35:00|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|5
1641468910000|2022-01-06 11:35:10|27.16|26.86|27.13|26.83|27.16|26.86|27.13|26.83|8
1641468920000|2022-01-06 11:35:20|27.12|26.82|27.1|26.8|27.13|26.83|27.1|26.8|9
1641468930000|2022-01-06 11:35:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641468940000|2022-01-06 11:35:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641468950000|2022-01-06 11:35:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641468960000|2022-01-06 11:36:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641468970000|2022-01-06 11:36:10|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641468980000|2022-01-06 11:36:20|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|4
1641468990000|2022-01-06 11:36:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641469000000|2022-01-06 11:36:40|27.09|26.79|27.11|26.81|27.11|26.81|27.08|26.78|5
1641469010000|2022-01-06 11:36:50|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641469020000|2022-01-06 11:37:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641469030000|2022-01-06 11:37:10|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|7
1641469040000|2022-01-06 11:37:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641469050000|2022-01-06 11:37:30|27.1|26.8|27.1|26.8|27.11|26.81|27.08|26.78|13
1641469060000|2022-01-06 11:37:40|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|7
1641469070000|2022-01-06 11:37:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641469080000|2022-01-06 11:38:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|5
1641469090000|2022-01-06 11:38:10|27.03|26.73|27.01|26.71|27.03|26.73|27|26.7|11
1641469100000|2022-01-06 11:38:20|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|6
1641469110000|2022-01-06 11:38:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641469120000|2022-01-06 11:38:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641469130000|2022-01-06 11:38:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641469140000|2022-01-06 11:39:00|27.03|26.73|27.05|26.75|27.06|26.76|27.03|26.73|7
1641469150000|2022-01-06 11:39:10|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|9
1641469160000|2022-01-06 11:39:20|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|5
1641469180000|2022-01-06 11:39:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641469190000|2022-01-06 11:39:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641469200000|2022-01-06 11:40:00|27|26.7|27|26.7|27.01|26.71|27|26.7|11
1641469210000|2022-01-06 11:40:10|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|11
1641469220000|2022-01-06 11:40:20|26.98|26.68|26.97|26.67|26.98|26.68|26.96|26.66|6
1641469230000|2022-01-06 11:40:30|26.96|26.66|26.99|26.69|26.99|26.69|26.96|26.66|12
1641469240000|2022-01-06 11:40:40|27|26.7|27.03|26.73|27.03|26.73|27|26.7|16
1641469250000|2022-01-06 11:40:50|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|5
1641469260000|2022-01-06 11:41:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641469270000|2022-01-06 11:41:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641469280000|2022-01-06 11:41:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641469290000|2022-01-06 11:41:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641469300000|2022-01-06 11:41:40|26.98|26.68|27|26.7|27|26.7|26.98|26.68|5
1641469310000|2022-01-06 11:41:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641469320000|2022-01-06 11:42:00|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|4
1641469330000|2022-01-06 11:42:10|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|9
1641469350000|2022-01-06 11:42:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641469360000|2022-01-06 11:42:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641469370000|2022-01-06 11:42:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641469390000|2022-01-06 11:43:10|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|4
1641469400000|2022-01-06 11:43:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641469420000|2022-01-06 11:43:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1641469430000|2022-01-06 11:43:50|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|5
1641469440000|2022-01-06 11:44:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|11
1641469450000|2022-01-06 11:44:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|8
1641469460000|2022-01-06 11:44:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|9
1641469470000|2022-01-06 11:44:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641469480000|2022-01-06 11:44:40|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|4
1641469490000|2022-01-06 11:44:50|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1641469500000|2022-01-06 11:45:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641469510000|2022-01-06 11:45:10|26.95|26.65|26.98|26.68|26.99|26.69|26.95|26.65|12
1641469520000|2022-01-06 11:45:20|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|5
1641469540000|2022-01-06 11:45:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641469550000|2022-01-06 11:45:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641469560000|2022-01-06 11:46:00|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1641469570000|2022-01-06 11:46:10|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|6
1641469580000|2022-01-06 11:46:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|9
1641469590000|2022-01-06 11:46:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641469600000|2022-01-06 11:46:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641469610000|2022-01-06 11:46:50|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641469620000|2022-01-06 11:47:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641469630000|2022-01-06 11:47:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|9
1641469640000|2022-01-06 11:47:20|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|4
1641469650000|2022-01-06 11:47:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641469660000|2022-01-06 11:47:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641469670000|2022-01-06 11:47:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641469680000|2022-01-06 11:48:00|27.07|26.77|27.09|26.79|27.09|26.79|27.06|26.76|5
1641469690000|2022-01-06 11:48:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641469700000|2022-01-06 11:48:20|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|3
1641469720000|2022-01-06 11:48:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641469730000|2022-01-06 11:48:50|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|14
1641469740000|2022-01-06 11:49:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641469750000|2022-01-06 11:49:10|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|5
1641469760000|2022-01-06 11:49:20|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|9
1641469770000|2022-01-06 11:49:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|9
1641469780000|2022-01-06 11:49:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641469790000|2022-01-06 11:49:50|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|6
1641469800000|2022-01-06 11:50:00|27.06|26.76|27.04|26.74|27.06|26.76|27.04|26.74|3
1641469810000|2022-01-06 11:50:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|9
1641469820000|2022-01-06 11:50:20|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|9
1641469840000|2022-01-06 11:50:40|27.03|26.73|27|26.7|27.03|26.73|27|26.7|6
1641469850000|2022-01-06 11:50:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641469860000|2022-01-06 11:51:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641469870000|2022-01-06 11:51:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641469880000|2022-01-06 11:51:20|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|5
1641469890000|2022-01-06 11:51:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1641469900000|2022-01-06 11:51:40|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|5
1641469910000|2022-01-06 11:51:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641469920000|2022-01-06 11:52:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|9
1641469930000|2022-01-06 11:52:10|27.06|26.76|27.07|26.77|27.08|26.78|27.05|26.75|12
1641469940000|2022-01-06 11:52:20|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|10
1641469950000|2022-01-06 11:52:30|27.08|26.78|27.1|26.8|27.1|26.8|27.07|26.77|13
1641469960000|2022-01-06 11:52:40|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|5
1641469970000|2022-01-06 11:52:50|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|17
1641469980000|2022-01-06 11:53:00|27.11|26.81|27.13|26.83|27.13|26.83|27.11|26.81|9
1641469990000|2022-01-06 11:53:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|9
1641470000000|2022-01-06 11:53:20|27.11|26.81|27.1|26.8|27.11|26.81|27.09|26.79|4
1641470020000|2022-01-06 11:53:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641470030000|2022-01-06 11:53:50|27.09|26.79|27.1|26.8|27.11|26.81|27.09|26.79|10
1641470040000|2022-01-06 11:54:00|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|8
1641470050000|2022-01-06 11:54:10|27.13|26.83|27.14|26.84|27.15|26.85|27.12|26.82|8
1641470060000|2022-01-06 11:54:20|27.15|26.85|27.18|26.88|27.18|26.88|27.15|26.85|8
1641470070000|2022-01-06 11:54:30|27.17|26.87|27.17|26.87|27.19|26.89|27.17|26.87|11
1641470080000|2022-01-06 11:54:40|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|5
1641470090000|2022-01-06 11:54:50|27.19|26.89|27.2|26.9|27.21|26.91|27.19|26.89|6
1641470100000|2022-01-06 11:55:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|5
1641470110000|2022-01-06 11:55:10|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|5
1641470120000|2022-01-06 11:55:20|27.19|26.89|27.19|26.89|27.2|26.9|27.18|26.88|5
1641470130000|2022-01-06 11:55:30|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|6
1641470140000|2022-01-06 11:55:40|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|5
1641470150000|2022-01-06 11:55:50|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|7
1641470160000|2022-01-06 11:56:00|27.16|26.86|27.15|26.85|27.17|26.87|27.15|26.85|6
1641470170000|2022-01-06 11:56:10|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641470180000|2022-01-06 11:56:20|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|3
1641470190000|2022-01-06 11:56:30|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641470200000|2022-01-06 11:56:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641470210000|2022-01-06 11:56:50|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641470230000|2022-01-06 11:57:10|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|4
1641470240000|2022-01-06 11:57:20|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641470250000|2022-01-06 11:57:30|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641470260000|2022-01-06 11:57:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641470270000|2022-01-06 11:57:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1641470280000|2022-01-06 11:58:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641470290000|2022-01-06 11:58:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641470300000|2022-01-06 11:58:20|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|6
1641470310000|2022-01-06 11:58:30|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|6
1641470320000|2022-01-06 11:58:40|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|7
1641470330000|2022-01-06 11:58:50|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641470340000|2022-01-06 11:59:00|27.15|26.85|27.14|26.84|27.16|26.86|27.13|26.83|9
1641470350000|2022-01-06 11:59:10|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|7
1641470360000|2022-01-06 11:59:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|12
1641470370000|2022-01-06 11:59:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641470380000|2022-01-06 11:59:40|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641470390000|2022-01-06 11:59:50|27.09|26.79|27.1|26.8|27.11|26.81|27.09|26.79|4
1641470400000|2022-01-06 12:00:00|27.09|26.79|27.14|26.84|27.14|26.84|27.09|26.79|10
1641470410000|2022-01-06 12:00:10|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|8
1641470420000|2022-01-06 12:00:20|27.17|26.87|27.18|26.88|27.18|26.88|27.16|26.86|10
1641470430000|2022-01-06 12:00:30|27.19|26.89|27.18|26.88|27.19|26.89|27.17|26.87|10
1641470440000|2022-01-06 12:00:40|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641470450000|2022-01-06 12:00:50|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1641470460000|2022-01-06 12:01:00|27.2|26.9|27.2|26.9|27.21|26.91|27.19|26.89|11
1641470470000|2022-01-06 12:01:10|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|3
1641470480000|2022-01-06 12:01:20|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641470490000|2022-01-06 12:01:30|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|10
1641470500000|2022-01-06 12:01:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641470510000|2022-01-06 12:01:50|27.2|26.9|27.18|26.88|27.2|26.9|27.17|26.87|7
1641470520000|2022-01-06 12:02:00|27.17|26.87|27.15|26.85|27.18|26.88|27.14|26.84|13
1641470530000|2022-01-06 12:02:10|27.14|26.84|27.12|26.82|27.15|26.85|27.12|26.82|9
1641470540000|2022-01-06 12:02:20|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|3
1641470550000|2022-01-06 12:02:30|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|4
1641470560000|2022-01-06 12:02:40|27.1|26.8|27.06|26.76|27.1|26.8|27.06|26.76|5
1641470570000|2022-01-06 12:02:50|27.05|26.75|27.05|26.75|27.05|26.75|27.03|26.73|5
1641470580000|2022-01-06 12:03:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1641470590000|2022-01-06 12:03:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641470600000|2022-01-06 12:03:20|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641470620000|2022-01-06 12:03:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641470630000|2022-01-06 12:03:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641470650000|2022-01-06 12:04:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641470660000|2022-01-06 12:04:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641470670000|2022-01-06 12:04:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|8
1641470680000|2022-01-06 12:04:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641470700000|2022-01-06 12:05:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|10
1641470710000|2022-01-06 12:05:10|26.99|26.69|26.98|26.68|27|26.7|26.98|26.68|12
1641470720000|2022-01-06 12:05:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|10
1641470730000|2022-01-06 12:05:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641470740000|2022-01-06 12:05:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641470750000|2022-01-06 12:05:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641470760000|2022-01-06 12:06:00|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|13
1641470770000|2022-01-06 12:06:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641470780000|2022-01-06 12:06:20|26.95|26.65|26.95|26.65|26.96|26.66|26.93|26.63|9
1641470800000|2022-01-06 12:06:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641470810000|2022-01-06 12:06:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641470820000|2022-01-06 12:07:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641470830000|2022-01-06 12:07:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641470850000|2022-01-06 12:07:30|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|4
1641470860000|2022-01-06 12:07:40|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|3
1641470870000|2022-01-06 12:07:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641470880000|2022-01-06 12:08:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|10
1641470890000|2022-01-06 12:08:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1641470900000|2022-01-06 12:08:20|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|7
1641470910000|2022-01-06 12:08:30|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641470920000|2022-01-06 12:08:40|26.99|26.69|26.97|26.67|26.99|26.69|26.96|26.66|8
1641470930000|2022-01-06 12:08:50|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|8
1641470940000|2022-01-06 12:09:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641470950000|2022-01-06 12:09:10|26.94|26.64|26.93|26.63|26.95|26.65|26.93|26.63|4
1641470960000|2022-01-06 12:09:20|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|3
1641470970000|2022-01-06 12:09:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|9
1641470990000|2022-01-06 12:09:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641471010000|2022-01-06 12:10:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641471020000|2022-01-06 12:10:20|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|7
1641471030000|2022-01-06 12:10:30|26.87|26.57|26.88|26.58|26.89|26.59|26.87|26.57|10
1641471040000|2022-01-06 12:10:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|11
1641471050000|2022-01-06 12:10:50|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|7
1641471060000|2022-01-06 12:11:00|26.91|26.61|26.94|26.64|26.94|26.64|26.91|26.61|6
1641471070000|2022-01-06 12:11:10|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|5
1641471080000|2022-01-06 12:11:20|26.96|26.66|27|26.7|27|26.7|26.96|26.66|9
1641471090000|2022-01-06 12:11:30|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|4
1641471100000|2022-01-06 12:11:40|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|9
1641471110000|2022-01-06 12:11:50|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1641471120000|2022-01-06 12:12:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641471130000|2022-01-06 12:12:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1641471140000|2022-01-06 12:12:20|26.99|26.69|26.95|26.65|26.99|26.69|26.95|26.65|9
1641471150000|2022-01-06 12:12:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641471160000|2022-01-06 12:12:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641471170000|2022-01-06 12:12:50|26.95|26.65|26.94|26.64|26.95|26.65|26.93|26.63|6
1641471180000|2022-01-06 12:13:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641471190000|2022-01-06 12:13:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641471200000|2022-01-06 12:13:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641471210000|2022-01-06 12:13:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641471240000|2022-01-06 12:14:00|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|4
1641471280000|2022-01-06 12:14:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641471290000|2022-01-06 12:14:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|12
1641471300000|2022-01-06 12:15:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641471310000|2022-01-06 12:15:10|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|7
1641471320000|2022-01-06 12:15:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641471330000|2022-01-06 12:15:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641471340000|2022-01-06 12:15:40|26.9|26.6|26.89|26.59|26.9|26.6|26.88|26.58|6
1641471350000|2022-01-06 12:15:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641471360000|2022-01-06 12:16:00|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|7
1641471370000|2022-01-06 12:16:10|26.93|26.63|26.95|26.65|26.95|26.65|26.92|26.62|9
1641471380000|2022-01-06 12:16:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641471390000|2022-01-06 12:16:30|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|11
1641471400000|2022-01-06 12:16:40|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|9
1641471410000|2022-01-06 12:16:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1641471420000|2022-01-06 12:17:00|26.97|26.67|26.97|26.67|26.98|26.68|26.96|26.66|11
1641471430000|2022-01-06 12:17:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1641471440000|2022-01-06 12:17:20|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|7
1641471460000|2022-01-06 12:17:40|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641471470000|2022-01-06 12:17:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641471480000|2022-01-06 12:18:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641471490000|2022-01-06 12:18:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641471500000|2022-01-06 12:18:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|9
1641471510000|2022-01-06 12:18:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641471520000|2022-01-06 12:18:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641471530000|2022-01-06 12:18:50|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|7
1641471540000|2022-01-06 12:19:00|27|26.7|26.99|26.69|27|26.7|26.98|26.68|8
1641471550000|2022-01-06 12:19:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641471560000|2022-01-06 12:19:20|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|3
1641471580000|2022-01-06 12:19:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641471610000|2022-01-06 12:20:10|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|3
1641471620000|2022-01-06 12:20:20|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|6
1641471630000|2022-01-06 12:20:30|26.92|26.62|26.93|26.63|26.93|26.63|26.91|26.61|6
1641471640000|2022-01-06 12:20:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1641471650000|2022-01-06 12:20:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641471670000|2022-01-06 12:21:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641471680000|2022-01-06 12:21:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641471690000|2022-01-06 12:21:30|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|6
1641471700000|2022-01-06 12:21:40|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|12
1641471710000|2022-01-06 12:21:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641471720000|2022-01-06 12:22:00|26.84|26.54|26.82|26.52|26.84|26.54|26.81|26.51|5
1641471730000|2022-01-06 12:22:10|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|9
1641471740000|2022-01-06 12:22:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641471750000|2022-01-06 12:22:30|26.84|26.54|26.85|26.55|26.86|26.56|26.84|26.54|6
1641471760000|2022-01-06 12:22:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|7
1641471770000|2022-01-06 12:22:50|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1641471780000|2022-01-06 12:23:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|8
1641471790000|2022-01-06 12:23:10|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641471800000|2022-01-06 12:23:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1641471810000|2022-01-06 12:23:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641471820000|2022-01-06 12:23:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641471830000|2022-01-06 12:23:50|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|9
1641471840000|2022-01-06 12:24:00|26.82|26.52|26.83|26.53|26.83|26.53|26.81|26.51|8
1641471850000|2022-01-06 12:24:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641471860000|2022-01-06 12:24:20|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|7
1641471870000|2022-01-06 12:24:30|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|8
1641471880000|2022-01-06 12:24:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641471890000|2022-01-06 12:24:50|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|5
1641471900000|2022-01-06 12:25:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|8
1641471910000|2022-01-06 12:25:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641471920000|2022-01-06 12:25:20|26.86|26.56|26.83|26.53|26.86|26.56|26.83|26.53|8
1641471930000|2022-01-06 12:25:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641471940000|2022-01-06 12:25:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|10
1641471950000|2022-01-06 12:25:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|7
1641471960000|2022-01-06 12:26:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641471970000|2022-01-06 12:26:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1641471980000|2022-01-06 12:26:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641471990000|2022-01-06 12:26:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641472000000|2022-01-06 12:26:40|26.78|26.48|26.79|26.49|26.8|26.5|26.78|26.48|8
1641472010000|2022-01-06 12:26:50|26.8|26.5|26.77|26.47|26.8|26.5|26.77|26.47|8
1641472020000|2022-01-06 12:27:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|10
1641472030000|2022-01-06 12:27:10|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|10
1641472040000|2022-01-06 12:27:20|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|5
1641472050000|2022-01-06 12:27:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641472060000|2022-01-06 12:27:40|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641472070000|2022-01-06 12:27:50|26.72|26.42|26.69|26.39|26.72|26.42|26.69|26.39|6
1641472080000|2022-01-06 12:28:00|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|9
1641472090000|2022-01-06 12:28:10|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|3
1641472100000|2022-01-06 12:28:20|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|4
1641472110000|2022-01-06 12:28:30|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641472120000|2022-01-06 12:28:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641472130000|2022-01-06 12:28:50|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1641472140000|2022-01-06 12:29:00|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1641472150000|2022-01-06 12:29:10|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641472160000|2022-01-06 12:29:20|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|4
1641472170000|2022-01-06 12:29:30|26.72|26.42|26.71|26.41|26.72|26.42|26.7|26.4|4
1641472180000|2022-01-06 12:29:40|26.7|26.4|26.7|26.4|26.71|26.41|26.69|26.39|9
1641472190000|2022-01-06 12:29:50|26.69|26.39|26.68|26.38|26.69|26.39|26.67|26.37|4
1641472200000|2022-01-06 12:30:00|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|5
1641472210000|2022-01-06 12:30:10|26.72|26.42|26.74|26.44|26.76|26.46|26.72|26.42|10
1641472220000|2022-01-06 12:30:20|26.75|26.45|26.74|26.44|26.76|26.46|26.74|26.44|6
1641472230000|2022-01-06 12:30:30|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|4
1641472240000|2022-01-06 12:30:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641472250000|2022-01-06 12:30:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641472260000|2022-01-06 12:31:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641472270000|2022-01-06 12:31:10|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|3
1641472280000|2022-01-06 12:31:20|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|7
1641472290000|2022-01-06 12:31:30|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641472300000|2022-01-06 12:31:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641472310000|2022-01-06 12:31:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641472320000|2022-01-06 12:32:00|26.75|26.45|26.74|26.44|26.76|26.46|26.74|26.44|4
1641472330000|2022-01-06 12:32:10|26.75|26.45|26.77|26.47|26.78|26.48|26.75|26.45|7
1641472340000|2022-01-06 12:32:20|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|4
1641472350000|2022-01-06 12:32:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641472360000|2022-01-06 12:32:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641472370000|2022-01-06 12:32:50|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|9
1641472380000|2022-01-06 12:33:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641472390000|2022-01-06 12:33:10|26.78|26.48|26.78|26.48|26.8|26.5|26.78|26.48|9
1641472400000|2022-01-06 12:33:20|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|16
1641472410000|2022-01-06 12:33:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1641472430000|2022-01-06 12:33:50|26.77|26.47|26.75|26.45|26.77|26.47|26.74|26.44|7
1641472440000|2022-01-06 12:34:00|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|11
1641472450000|2022-01-06 12:34:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|3
1641472460000|2022-01-06 12:34:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641472470000|2022-01-06 12:34:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641472480000|2022-01-06 12:34:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641472490000|2022-01-06 12:34:50|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|9
1641472500000|2022-01-06 12:35:00|26.74|26.44|26.74|26.44|26.74|26.44|26.72|26.42|7
1641472510000|2022-01-06 12:35:10|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641472520000|2022-01-06 12:35:20|26.78|26.48|26.78|26.48|26.79|26.49|26.77|26.47|5
1641472530000|2022-01-06 12:35:30|26.79|26.49|26.8|26.5|26.81|26.51|26.78|26.48|14
1641472540000|2022-01-06 12:35:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641472550000|2022-01-06 12:35:50|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|8
1641472560000|2022-01-06 12:36:00|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|5
1641472570000|2022-01-06 12:36:10|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|9
1641472580000|2022-01-06 12:36:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641472590000|2022-01-06 12:36:30|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|3
1641472600000|2022-01-06 12:36:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641472610000|2022-01-06 12:36:50|26.79|26.49|26.82|26.52|26.82|26.52|26.79|26.49|6
1641472620000|2022-01-06 12:37:00|26.83|26.53|26.8|26.5|26.83|26.53|26.8|26.5|12
1641472630000|2022-01-06 12:37:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641472640000|2022-01-06 12:37:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641472650000|2022-01-06 12:37:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641472660000|2022-01-06 12:37:40|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641472680000|2022-01-06 12:38:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641472690000|2022-01-06 12:38:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|10
1641472700000|2022-01-06 12:38:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641472710000|2022-01-06 12:38:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641472720000|2022-01-06 12:38:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641472730000|2022-01-06 12:38:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641472740000|2022-01-06 12:39:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641472750000|2022-01-06 12:39:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|11
1641472760000|2022-01-06 12:39:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641472770000|2022-01-06 12:39:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|8
1641472780000|2022-01-06 12:39:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641472790000|2022-01-06 12:39:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641472800000|2022-01-06 12:40:00|26.89|26.59|26.89|26.59|26.91|26.61|26.89|26.59|5
1641472810000|2022-01-06 12:40:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641472820000|2022-01-06 12:40:20|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|8
1641472830000|2022-01-06 12:40:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641472850000|2022-01-06 12:40:50|26.86|26.56|26.89|26.59|26.89|26.59|26.86|26.56|4
1641472860000|2022-01-06 12:41:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|9
1641472890000|2022-01-06 12:41:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641472900000|2022-01-06 12:41:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641472910000|2022-01-06 12:41:50|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641472920000|2022-01-06 12:42:00|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|5
1641472930000|2022-01-06 12:42:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641472940000|2022-01-06 12:42:20|26.94|26.64|26.93|26.63|26.94|26.64|26.92|26.62|6
1641472960000|2022-01-06 12:42:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641472970000|2022-01-06 12:42:50|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|4
1641472980000|2022-01-06 12:43:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641472990000|2022-01-06 12:43:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641473000000|2022-01-06 12:43:20|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|4
1641473010000|2022-01-06 12:43:30|26.96|26.66|26.93|26.63|26.96|26.66|26.93|26.63|5
1641473020000|2022-01-06 12:43:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641473030000|2022-01-06 12:43:50|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|3
1641473040000|2022-01-06 12:44:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641473050000|2022-01-06 12:44:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641473060000|2022-01-06 12:44:20|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|7
1641473070000|2022-01-06 12:44:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641473080000|2022-01-06 12:44:40|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641473090000|2022-01-06 12:44:50|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|15
1641473100000|2022-01-06 12:45:00|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|4
1641473110000|2022-01-06 12:45:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641473120000|2022-01-06 12:45:20|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641473130000|2022-01-06 12:45:30|26.85|26.55|26.87|26.57|26.87|26.57|26.84|26.54|7
1641473140000|2022-01-06 12:45:40|26.86|26.56|26.89|26.59|26.89|26.59|26.86|26.56|10
1641473150000|2022-01-06 12:45:50|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|7
1641473160000|2022-01-06 12:46:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641473170000|2022-01-06 12:46:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641473180000|2022-01-06 12:46:20|26.93|26.63|26.96|26.66|26.96|26.66|26.93|26.63|10
1641473190000|2022-01-06 12:46:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641473200000|2022-01-06 12:46:40|26.98|26.68|27|26.7|27|26.7|26.98|26.68|6
1641473210000|2022-01-06 12:46:50|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|7
1641473220000|2022-01-06 12:47:00|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641473240000|2022-01-06 12:47:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1641473250000|2022-01-06 12:47:30|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|7
1641473260000|2022-01-06 12:47:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|10
1641473270000|2022-01-06 12:47:50|26.98|26.68|26.97|26.67|26.99|26.69|26.97|26.67|4
1641473280000|2022-01-06 12:48:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641473290000|2022-01-06 12:48:10|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|9
1641473300000|2022-01-06 12:48:20|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641473310000|2022-01-06 12:48:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641473340000|2022-01-06 12:49:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641473350000|2022-01-06 12:49:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1641473360000|2022-01-06 12:49:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641473370000|2022-01-06 12:49:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641473390000|2022-01-06 12:49:50|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641473400000|2022-01-06 12:50:00|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|11
1641473410000|2022-01-06 12:50:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641473420000|2022-01-06 12:50:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641473430000|2022-01-06 12:50:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641473440000|2022-01-06 12:50:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1641473450000|2022-01-06 12:50:50|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641473460000|2022-01-06 12:51:00|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641473470000|2022-01-06 12:51:10|26.99|26.69|26.97|26.67|27|26.7|26.97|26.67|9
1641473480000|2022-01-06 12:51:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641473490000|2022-01-06 12:51:30|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|9
1641473500000|2022-01-06 12:51:40|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641473510000|2022-01-06 12:51:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641473540000|2022-01-06 12:52:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|8
1641473550000|2022-01-06 12:52:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1641473560000|2022-01-06 12:52:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641473570000|2022-01-06 12:52:50|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641473580000|2022-01-06 12:53:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641473590000|2022-01-06 12:53:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641473600000|2022-01-06 12:53:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641473610000|2022-01-06 12:53:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641473620000|2022-01-06 12:53:40|27.07|26.77|27.08|26.78|27.09|26.79|27.06|26.76|10
1641473630000|2022-01-06 12:53:50|27.07|26.77|27.07|26.77|27.07|26.77|27.05|26.75|5
1641473640000|2022-01-06 12:54:00|27.08|26.78|27.08|26.78|27.09|26.79|27.07|26.77|5
1641473650000|2022-01-06 12:54:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641473660000|2022-01-06 12:54:20|27.07|26.77|27.04|26.74|27.07|26.77|27.04|26.74|8
1641473670000|2022-01-06 12:54:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|10
1641473680000|2022-01-06 12:54:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641473690000|2022-01-06 12:54:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641473700000|2022-01-06 12:55:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641473710000|2022-01-06 12:55:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641473720000|2022-01-06 12:55:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641473730000|2022-01-06 12:55:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|8
1641473740000|2022-01-06 12:55:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|7
1641473750000|2022-01-06 12:55:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641473760000|2022-01-06 12:56:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|11
1641473770000|2022-01-06 12:56:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1641473780000|2022-01-06 12:56:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641473790000|2022-01-06 12:56:30|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|11
1641473800000|2022-01-06 12:56:40|27.08|26.78|27.09|26.79|27.1|26.8|27.08|26.78|6
1641473810000|2022-01-06 12:56:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|12
1641473820000|2022-01-06 12:57:00|27.08|26.78|27.08|26.78|27.1|26.8|27.08|26.78|5
1641473830000|2022-01-06 12:57:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641473840000|2022-01-06 12:57:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1641473850000|2022-01-06 12:57:30|27.12|26.82|27.14|26.84|27.15|26.85|27.11|26.81|9
1641473860000|2022-01-06 12:57:40|27.13|26.83|27.15|26.85|27.15|26.85|27.13|26.83|13
1641473870000|2022-01-06 12:57:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1641473880000|2022-01-06 12:58:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1641473890000|2022-01-06 12:58:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641473900000|2022-01-06 12:58:20|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641473910000|2022-01-06 12:58:30|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641473920000|2022-01-06 12:58:40|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1641473930000|2022-01-06 12:58:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641473940000|2022-01-06 12:59:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641473950000|2022-01-06 12:59:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641473960000|2022-01-06 12:59:20|27.14|26.84|27.15|26.85|27.15|26.85|27.13|26.83|4
1641473980000|2022-01-06 12:59:40|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641473990000|2022-01-06 12:59:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|15
1641474000000|2022-01-06 13:00:00|27.14|26.84|27.17|26.87|27.17|26.87|27.14|26.84|6
1641474010000|2022-01-06 13:00:10|27.18|26.88|27.23|26.93|27.23|26.93|27.18|26.88|12
1641474020000|2022-01-06 13:00:20|27.24|26.94|27.24|26.94|27.27|26.97|27.24|26.94|11
1641474030000|2022-01-06 13:00:30|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|7
1641474040000|2022-01-06 13:00:40|27.24|26.94|27.22|26.92|27.24|26.94|27.21|26.91|11
1641474050000|2022-01-06 13:00:50|27.21|26.91|27.23|26.93|27.23|26.93|27.21|26.91|7
1641474060000|2022-01-06 13:01:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641474070000|2022-01-06 13:01:10|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|7
1641474080000|2022-01-06 13:01:20|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641474090000|2022-01-06 13:01:30|27.18|26.88|27.19|26.89|27.2|26.9|27.17|26.87|6
1641474100000|2022-01-06 13:01:40|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641474110000|2022-01-06 13:01:50|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641474120000|2022-01-06 13:02:00|27.2|26.9|27.18|26.88|27.21|26.91|27.18|26.88|15
1641474130000|2022-01-06 13:02:10|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641474140000|2022-01-06 13:02:20|27.18|26.88|27.18|26.88|27.2|26.9|27.18|26.88|9
1641474150000|2022-01-06 13:02:30|27.19|26.89|27.2|26.9|27.2|26.9|27.18|26.88|4
1641474160000|2022-01-06 13:02:40|27.21|26.91|27.25|26.95|27.25|26.95|27.21|26.91|9
1641474170000|2022-01-06 13:02:50|27.24|26.94|27.23|26.93|27.25|26.95|27.23|26.93|4
1641474180000|2022-01-06 13:03:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|7
1641474190000|2022-01-06 13:03:10|27.21|26.91|27.18|26.88|27.22|26.92|27.18|26.88|6
1641474200000|2022-01-06 13:03:20|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|5
1641474210000|2022-01-06 13:03:30|27.2|26.9|27.23|26.93|27.23|26.93|27.2|26.9|6
1641474220000|2022-01-06 13:03:40|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1641474230000|2022-01-06 13:03:50|27.24|26.94|27.24|26.94|27.25|26.95|27.23|26.93|7
1641474240000|2022-01-06 13:04:00|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641474250000|2022-01-06 13:04:10|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|9
1641474260000|2022-01-06 13:04:20|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641474270000|2022-01-06 13:04:30|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|6
1641474280000|2022-01-06 13:04:40|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641474290000|2022-01-06 13:04:50|27.27|26.97|27.26|26.96|27.29|26.99|27.26|26.96|8
1641474300000|2022-01-06 13:05:00|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|8
1641474310000|2022-01-06 13:05:10|27.27|26.97|27.25|26.95|27.27|26.97|27.24|26.94|9
1641474320000|2022-01-06 13:05:20|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641474330000|2022-01-06 13:05:30|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641474340000|2022-01-06 13:05:40|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1641474350000|2022-01-06 13:05:50|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641474360000|2022-01-06 13:06:00|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641474370000|2022-01-06 13:06:10|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641474380000|2022-01-06 13:06:20|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641474390000|2022-01-06 13:06:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|4
1641474400000|2022-01-06 13:06:40|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|10
1641474410000|2022-01-06 13:06:50|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641474420000|2022-01-06 13:07:00|27.3|27|27.29|26.99|27.3|27|27.29|26.99|4
1641474430000|2022-01-06 13:07:10|27.3|27|27.32|27.02|27.32|27.02|27.3|27|7
1641474450000|2022-01-06 13:07:30|27.33|27.03|27.32|27.02|27.34|27.04|27.32|27.02|10
1641474470000|2022-01-06 13:07:50|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|4
1641474480000|2022-01-06 13:08:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|12
1641474490000|2022-01-06 13:08:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|8
1641474500000|2022-01-06 13:08:20|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|9
1641474510000|2022-01-06 13:08:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1641474520000|2022-01-06 13:08:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641474530000|2022-01-06 13:08:50|27.3|27|27.3|27|27.31|27.01|27.29|26.99|7
1641474540000|2022-01-06 13:09:00|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1641474550000|2022-01-06 13:09:10|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1641474560000|2022-01-06 13:09:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1641474570000|2022-01-06 13:09:30|27.31|27.01|27.3|27|27.31|27.01|27.29|26.99|4
1641474580000|2022-01-06 13:09:40|27.29|26.99|27.29|26.99|27.3|27|27.28|26.98|8
1641474590000|2022-01-06 13:09:50|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|16
1641474600000|2022-01-06 13:10:00|27.26|26.96|27.25|26.95|27.27|26.97|27.25|26.95|5
1641474610000|2022-01-06 13:10:10|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|5
1641474620000|2022-01-06 13:10:20|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|9
1641474630000|2022-01-06 13:10:30|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|5
1641474640000|2022-01-06 13:10:40|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641474650000|2022-01-06 13:10:50|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|5
1641474660000|2022-01-06 13:11:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1641474670000|2022-01-06 13:11:10|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641474680000|2022-01-06 13:11:20|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|4
1641474690000|2022-01-06 13:11:30|27.23|26.93|27.25|26.95|27.25|26.95|27.23|26.93|3
1641474700000|2022-01-06 13:11:40|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|13
1641474710000|2022-01-06 13:11:50|27.23|26.93|27.21|26.91|27.24|26.94|27.21|26.91|7
1641474720000|2022-01-06 13:12:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641474730000|2022-01-06 13:12:10|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|8
1641474740000|2022-01-06 13:12:20|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641474750000|2022-01-06 13:12:30|27.22|26.92|27.21|26.91|27.22|26.92|27.2|26.9|14
1641474760000|2022-01-06 13:12:40|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|5
1641474790000|2022-01-06 13:13:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641474800000|2022-01-06 13:13:20|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641474810000|2022-01-06 13:13:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641474820000|2022-01-06 13:13:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641474830000|2022-01-06 13:13:50|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|4
1641474840000|2022-01-06 13:14:00|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641474850000|2022-01-06 13:14:10|27.25|26.95|27.26|26.96|27.27|26.97|27.25|26.95|5
1641474860000|2022-01-06 13:14:20|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|5
1641474870000|2022-01-06 13:14:30|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|8
1641474880000|2022-01-06 13:14:40|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|3
1641474890000|2022-01-06 13:14:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641474900000|2022-01-06 13:15:00|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1641474910000|2022-01-06 13:15:10|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1641474920000|2022-01-06 13:15:20|27.24|26.94|27.25|26.95|27.25|26.95|27.23|26.93|6
1641474930000|2022-01-06 13:15:30|27.24|26.94|27.27|26.97|27.27|26.97|27.24|26.94|6
1641474940000|2022-01-06 13:15:40|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641474950000|2022-01-06 13:15:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1641474960000|2022-01-06 13:16:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641474970000|2022-01-06 13:16:10|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|9
1641474980000|2022-01-06 13:16:20|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|3
1641474990000|2022-01-06 13:16:30|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|7
1641475000000|2022-01-06 13:16:40|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641475010000|2022-01-06 13:16:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641475020000|2022-01-06 13:17:00|27.19|26.89|27.19|26.89|27.2|26.9|27.18|26.88|5
1641475030000|2022-01-06 13:17:10|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|3
1641475040000|2022-01-06 13:17:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641475050000|2022-01-06 13:17:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1641475060000|2022-01-06 13:17:40|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|5
1641475070000|2022-01-06 13:17:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|9
1641475080000|2022-01-06 13:18:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641475090000|2022-01-06 13:18:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641475110000|2022-01-06 13:18:30|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641475120000|2022-01-06 13:18:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641475130000|2022-01-06 13:18:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641475140000|2022-01-06 13:19:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641475150000|2022-01-06 13:19:10|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641475160000|2022-01-06 13:19:20|27.18|26.88|27.18|26.88|27.2|26.9|27.18|26.88|12
1641475170000|2022-01-06 13:19:30|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|6
1641475180000|2022-01-06 13:19:40|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|7
1641475190000|2022-01-06 13:19:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|8
1641475200000|2022-01-06 13:20:00|27.16|26.86|27.18|26.88|27.18|26.88|27.16|26.86|9
1641475210000|2022-01-06 13:20:10|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641475220000|2022-01-06 13:20:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1641475240000|2022-01-06 13:20:40|27.18|26.88|27.19|26.89|27.2|26.9|27.17|26.87|6
1641475250000|2022-01-06 13:20:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641475260000|2022-01-06 13:21:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641475280000|2022-01-06 13:21:20|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|9
1641475300000|2022-01-06 13:21:40|27.17|26.87|27.15|26.85|27.17|26.87|27.14|26.84|8
1641475310000|2022-01-06 13:21:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|4
1641475320000|2022-01-06 13:22:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|6
1641475330000|2022-01-06 13:22:10|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|5
1641475340000|2022-01-06 13:22:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641475350000|2022-01-06 13:22:30|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641475360000|2022-01-06 13:22:40|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641475370000|2022-01-06 13:22:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|12
1641475380000|2022-01-06 13:23:00|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1641475390000|2022-01-06 13:23:10|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|5
1641475400000|2022-01-06 13:23:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641475410000|2022-01-06 13:23:30|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|11
1641475430000|2022-01-06 13:23:50|27.13|26.83|27.15|26.85|27.15|26.85|27.13|26.83|5
1641475440000|2022-01-06 13:24:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641475460000|2022-01-06 13:24:20|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|7
1641475470000|2022-01-06 13:24:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|10
1641475480000|2022-01-06 13:24:40|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|6
1641475500000|2022-01-06 13:25:00|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641475510000|2022-01-06 13:25:10|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|5
1641475520000|2022-01-06 13:25:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641475530000|2022-01-06 13:25:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641475540000|2022-01-06 13:25:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|11
1641475550000|2022-01-06 13:25:50|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641475560000|2022-01-06 13:26:00|27.14|26.84|27.13|26.83|27.14|26.84|27.12|26.82|8
1641475570000|2022-01-06 13:26:10|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|5
1641475580000|2022-01-06 13:26:20|27.13|26.83|27.1|26.8|27.13|26.83|27.09|26.79|9
1641475590000|2022-01-06 13:26:30|27.11|26.81|27.1|26.8|27.11|26.81|27.09|26.79|12
1641475600000|2022-01-06 13:26:40|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|7
1641475610000|2022-01-06 13:26:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641475620000|2022-01-06 13:27:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641475630000|2022-01-06 13:27:10|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|5
1641475650000|2022-01-06 13:27:30|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|5
1641475660000|2022-01-06 13:27:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641475690000|2022-01-06 13:28:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641475700000|2022-01-06 13:28:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|8
1641475710000|2022-01-06 13:28:30|27.13|26.83|27.13|26.83|27.14|26.84|27.12|26.82|15
1641475720000|2022-01-06 13:28:40|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|5
1641475770000|2022-01-06 13:29:30|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641475790000|2022-01-06 13:29:50|27.16|26.86|27.18|26.88|27.18|26.88|27.16|26.86|5
1641475800000|2022-01-06 13:30:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641475810000|2022-01-06 13:30:10|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641475820000|2022-01-06 13:30:20|27.21|26.91|27.22|26.92|27.23|26.93|27.21|26.91|6
1641475830000|2022-01-06 13:30:30|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|4
1641475850000|2022-01-06 13:30:50|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|5
1641475860000|2022-01-06 13:31:00|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|5
1641475870000|2022-01-06 13:31:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641475880000|2022-01-06 13:31:20|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|3
1641475890000|2022-01-06 13:31:30|27.18|26.88|27.14|26.84|27.18|26.88|27.14|26.84|6
1641475900000|2022-01-06 13:31:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|11
1641475910000|2022-01-06 13:31:50|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|5
1641475920000|2022-01-06 13:32:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641475930000|2022-01-06 13:32:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641475940000|2022-01-06 13:32:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641475970000|2022-01-06 13:32:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641475980000|2022-01-06 13:33:00|27.1|26.8|27.13|26.83|27.14|26.84|27.1|26.8|10
1641475990000|2022-01-06 13:33:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641476010000|2022-01-06 13:33:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1641476020000|2022-01-06 13:33:40|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|12
1641476030000|2022-01-06 13:33:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641476040000|2022-01-06 13:34:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641476050000|2022-01-06 13:34:10|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|5
1641476070000|2022-01-06 13:34:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|8
1641476080000|2022-01-06 13:34:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1641476090000|2022-01-06 13:34:50|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641476100000|2022-01-06 13:35:00|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1641476110000|2022-01-06 13:35:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641476120000|2022-01-06 13:35:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641476130000|2022-01-06 13:35:30|27.07|26.77|27.09|26.79|27.11|26.81|27.07|26.77|8
1641476140000|2022-01-06 13:35:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641476160000|2022-01-06 13:36:00|27.09|26.79|27.1|26.8|27.1|26.8|27.08|26.78|6
1641476170000|2022-01-06 13:36:10|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|5
1641476180000|2022-01-06 13:36:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641476190000|2022-01-06 13:36:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641476200000|2022-01-06 13:36:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641476230000|2022-01-06 13:37:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641476240000|2022-01-06 13:37:20|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|4
1641476260000|2022-01-06 13:37:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641476280000|2022-01-06 13:38:00|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641476290000|2022-01-06 13:38:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641476300000|2022-01-06 13:38:20|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|8
1641476320000|2022-01-06 13:38:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641476330000|2022-01-06 13:38:50|27.11|26.81|27.13|26.83|27.13|26.83|27.11|26.81|5
1641476340000|2022-01-06 13:39:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641476350000|2022-01-06 13:39:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641476360000|2022-01-06 13:39:20|27.14|26.84|27.16|26.86|27.16|26.86|27.13|26.83|5
1641476370000|2022-01-06 13:39:30|27.15|26.85|27.16|26.86|27.17|26.87|27.15|26.85|6
1641476380000|2022-01-06 13:39:40|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641476390000|2022-01-06 13:39:50|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641476400000|2022-01-06 13:40:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641476410000|2022-01-06 13:40:10|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1641476420000|2022-01-06 13:40:20|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641476430000|2022-01-06 13:40:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641476450000|2022-01-06 13:40:50|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|16
1641476460000|2022-01-06 13:41:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|9
1641476470000|2022-01-06 13:41:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641476480000|2022-01-06 13:41:20|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|10
1641476490000|2022-01-06 13:41:30|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641476500000|2022-01-06 13:41:40|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|9
1641476520000|2022-01-06 13:42:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641476530000|2022-01-06 13:42:10|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641476540000|2022-01-06 13:42:20|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641476550000|2022-01-06 13:42:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641476560000|2022-01-06 13:42:40|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1641476570000|2022-01-06 13:42:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641476580000|2022-01-06 13:43:00|27.16|26.86|27.14|26.84|27.16|26.86|27.14|26.84|7
1641476590000|2022-01-06 13:43:10|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641476610000|2022-01-06 13:43:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641476620000|2022-01-06 13:43:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1641476630000|2022-01-06 13:43:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|9
1641476640000|2022-01-06 13:44:00|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|11
1641476650000|2022-01-06 13:44:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641476660000|2022-01-06 13:44:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641476670000|2022-01-06 13:44:30|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|5
1641476680000|2022-01-06 13:44:40|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1641476690000|2022-01-06 13:44:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641476700000|2022-01-06 13:45:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641476710000|2022-01-06 13:45:10|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|6
1641476720000|2022-01-06 13:45:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641476730000|2022-01-06 13:45:30|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641476740000|2022-01-06 13:45:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641476750000|2022-01-06 13:45:50|27.1|26.8|27.12|26.82|27.12|26.82|27.09|26.79|8
1641476760000|2022-01-06 13:46:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641476770000|2022-01-06 13:46:10|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|4
1641476780000|2022-01-06 13:46:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641476790000|2022-01-06 13:46:30|27.11|26.81|27.13|26.83|27.13|26.83|27.1|26.8|11
1641476800000|2022-01-06 13:46:40|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641476810000|2022-01-06 13:46:50|27.15|26.85|27.16|26.86|27.17|26.87|27.15|26.85|6
1641476820000|2022-01-06 13:47:00|27.17|26.87|27.16|26.86|27.17|26.87|27.15|26.85|8
1641476830000|2022-01-06 13:47:10|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641476840000|2022-01-06 13:47:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641476850000|2022-01-06 13:47:30|27.16|26.86|27.16|26.86|27.18|26.88|27.16|26.86|12
1641476870000|2022-01-06 13:47:50|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|8
1641476880000|2022-01-06 13:48:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641476890000|2022-01-06 13:48:10|27.2|26.9|27.21|26.91|27.21|26.91|27.19|26.89|6
1641476900000|2022-01-06 13:48:20|27.2|26.9|27.19|26.89|27.21|26.91|27.19|26.89|4
1641476910000|2022-01-06 13:48:30|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641476920000|2022-01-06 13:48:40|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|6
1641476930000|2022-01-06 13:48:50|27.2|26.9|27.21|26.91|27.21|26.91|27.19|26.89|4
1641476940000|2022-01-06 13:49:00|27.22|26.92|27.23|26.93|27.23|26.93|27.21|26.91|8
1641476950000|2022-01-06 13:49:10|27.24|26.94|27.25|26.95|27.26|26.96|27.24|26.94|6
1641476960000|2022-01-06 13:49:20|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641476970000|2022-01-06 13:49:30|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|5
1641476980000|2022-01-06 13:49:40|27.23|26.93|27.21|26.91|27.24|26.94|27.21|26.91|9
1641476990000|2022-01-06 13:49:50|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|5
1641477000000|2022-01-06 13:50:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|8
1641477010000|2022-01-06 13:50:10|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641477020000|2022-01-06 13:50:20|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|9
1641477030000|2022-01-06 13:50:30|27.18|26.88|27.2|26.9|27.2|26.9|27.17|26.87|9
1641477040000|2022-01-06 13:50:40|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641477060000|2022-01-06 13:51:00|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641477070000|2022-01-06 13:51:10|27.22|26.92|27.2|26.9|27.22|26.92|27.2|26.9|5
1641477080000|2022-01-06 13:51:20|27.21|26.91|27.22|26.92|27.22|26.92|27.2|26.9|13
1641477090000|2022-01-06 13:51:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641477100000|2022-01-06 13:51:40|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641477110000|2022-01-06 13:51:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641477120000|2022-01-06 13:52:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|12
1641477130000|2022-01-06 13:52:10|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|17
1641477140000|2022-01-06 13:52:20|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641477150000|2022-01-06 13:52:30|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|9
1641477160000|2022-01-06 13:52:40|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1641477170000|2022-01-06 13:52:50|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641477180000|2022-01-06 13:53:00|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641477190000|2022-01-06 13:53:10|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641477200000|2022-01-06 13:53:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641477230000|2022-01-06 13:53:50|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|3
1641477250000|2022-01-06 13:54:10|27.25|26.95|27.26|26.96|27.27|26.97|27.25|26.95|10
1641477260000|2022-01-06 13:54:20|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|9
1641477270000|2022-01-06 13:54:30|27.26|26.96|27.24|26.94|27.27|26.97|27.24|26.94|15
1641477280000|2022-01-06 13:54:40|27.23|26.93|27.27|26.97|27.27|26.97|27.23|26.93|7
1641477290000|2022-01-06 13:54:50|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1641477300000|2022-01-06 13:55:00|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641477310000|2022-01-06 13:55:10|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641477320000|2022-01-06 13:55:20|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|9
1641477330000|2022-01-06 13:55:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641477340000|2022-01-06 13:55:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641477350000|2022-01-06 13:55:50|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1641477360000|2022-01-06 13:56:00|27.28|26.98|27.27|26.97|27.28|26.98|27.26|26.96|6
1641477370000|2022-01-06 13:56:10|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641477380000|2022-01-06 13:56:20|27.25|26.95|27.25|26.95|27.26|26.96|27.24|26.94|5
1641477390000|2022-01-06 13:56:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641477400000|2022-01-06 13:56:40|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641477410000|2022-01-06 13:56:50|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|3
1641477430000|2022-01-06 13:57:10|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641477440000|2022-01-06 13:57:20|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|7
1641477450000|2022-01-06 13:57:30|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|8
1641477460000|2022-01-06 13:57:40|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|9
1641477470000|2022-01-06 13:57:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641477480000|2022-01-06 13:58:00|27.25|26.95|27.27|26.97|27.27|26.97|27.24|26.94|11
1641477490000|2022-01-06 13:58:10|27.28|26.98|27.28|26.98|27.29|26.99|27.27|26.97|11
1641477500000|2022-01-06 13:58:20|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|4
1641477510000|2022-01-06 13:58:30|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|3
1641477520000|2022-01-06 13:58:40|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|7
1641477530000|2022-01-06 13:58:50|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|5
1641477540000|2022-01-06 13:59:00|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|3
1641477550000|2022-01-06 13:59:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641477570000|2022-01-06 13:59:30|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|7
1641477590000|2022-01-06 13:59:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641477600000|2022-01-06 14:00:00|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|15
1641477610000|2022-01-06 14:00:10|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641477620000|2022-01-06 14:00:20|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|4
1641477630000|2022-01-06 14:00:30|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641477640000|2022-01-06 14:00:40|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641477650000|2022-01-06 14:00:50|27.27|26.97|27.31|27.01|27.31|27.01|27.27|26.97|11
1641477660000|2022-01-06 14:01:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641477670000|2022-01-06 14:01:10|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641477680000|2022-01-06 14:01:20|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641477690000|2022-01-06 14:01:30|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|3
1641477700000|2022-01-06 14:01:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641477720000|2022-01-06 14:02:00|27.24|26.94|27.23|26.93|27.25|26.95|27.23|26.93|8
1641477730000|2022-01-06 14:02:10|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641477740000|2022-01-06 14:02:20|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641477750000|2022-01-06 14:02:30|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641477760000|2022-01-06 14:02:40|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641477770000|2022-01-06 14:02:50|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|5
1641477780000|2022-01-06 14:03:00|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641477790000|2022-01-06 14:03:10|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|4
1641477800000|2022-01-06 14:03:20|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|11
1641477810000|2022-01-06 14:03:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|16
1641477830000|2022-01-06 14:03:50|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|11
1641477840000|2022-01-06 14:04:00|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|9
1641477850000|2022-01-06 14:04:10|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|12
1641477890000|2022-01-06 14:04:50|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|5
1641477900000|2022-01-06 14:05:00|27.17|26.87|27.19|26.89|27.19|26.89|27.16|26.86|7
1641477910000|2022-01-06 14:05:10|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641477930000|2022-01-06 14:05:30|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|4
1641477940000|2022-01-06 14:05:40|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641477950000|2022-01-06 14:05:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641477960000|2022-01-06 14:06:00|27.2|26.9|27.17|26.87|27.2|26.9|27.17|26.87|8
1641477980000|2022-01-06 14:06:20|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641477990000|2022-01-06 14:06:30|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641478000000|2022-01-06 14:06:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641478030000|2022-01-06 14:07:10|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|7
1641478040000|2022-01-06 14:07:20|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641478050000|2022-01-06 14:07:30|27.18|26.88|27.15|26.85|27.19|26.89|27.15|26.85|12
1641478060000|2022-01-06 14:07:40|27.17|26.87|27.13|26.83|27.17|26.87|27.12|26.82|13
1641478070000|2022-01-06 14:07:50|27.12|26.82|27.15|26.85|27.16|26.86|27.12|26.82|12
1641478080000|2022-01-06 14:08:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641478090000|2022-01-06 14:08:10|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|3
1641478100000|2022-01-06 14:08:20|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641478130000|2022-01-06 14:08:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641478150000|2022-01-06 14:09:10|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|7
1641478160000|2022-01-06 14:09:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1641478180000|2022-01-06 14:09:40|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641478190000|2022-01-06 14:09:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641478200000|2022-01-06 14:10:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641478210000|2022-01-06 14:10:10|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641478220000|2022-01-06 14:10:20|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641478230000|2022-01-06 14:10:30|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641478240000|2022-01-06 14:10:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1641478250000|2022-01-06 14:10:50|27.12|26.82|27.1|26.8|27.12|26.82|27.1|26.8|7
1641478260000|2022-01-06 14:11:00|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|5
1641478270000|2022-01-06 14:11:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641478280000|2022-01-06 14:11:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641478290000|2022-01-06 14:11:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641478300000|2022-01-06 14:11:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|7
1641478320000|2022-01-06 14:12:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641478330000|2022-01-06 14:12:10|27.04|26.74|27.02|26.72|27.04|26.74|27.01|26.71|5
1641478340000|2022-01-06 14:12:20|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|8
1641478350000|2022-01-06 14:12:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641478360000|2022-01-06 14:12:40|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|9
1641478370000|2022-01-06 14:12:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1641478380000|2022-01-06 14:13:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641478390000|2022-01-06 14:13:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641478400000|2022-01-06 14:13:20|27.05|26.75|27.04|26.74|27.06|26.76|27.04|26.74|4
1641478410000|2022-01-06 14:13:30|27.05|26.75|27.05|26.75|27.06|26.76|27.04|26.74|9
1641478420000|2022-01-06 14:13:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|8
1641478440000|2022-01-06 14:14:00|27.06|26.76|27.07|26.77|27.08|26.78|27.06|26.76|6
1641478450000|2022-01-06 14:14:10|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|5
1641478470000|2022-01-06 14:14:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641478480000|2022-01-06 14:14:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|11
1641478490000|2022-01-06 14:14:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641478500000|2022-01-06 14:15:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1641478530000|2022-01-06 14:15:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641478550000|2022-01-06 14:15:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641478570000|2022-01-06 14:16:10|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|13
1641478580000|2022-01-06 14:16:20|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|11
1641478590000|2022-01-06 14:16:30|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|9
1641478600000|2022-01-06 14:16:40|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|5
1641478610000|2022-01-06 14:16:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641478620000|2022-01-06 14:17:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641478630000|2022-01-06 14:17:10|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|5
1641478640000|2022-01-06 14:17:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1641478650000|2022-01-06 14:17:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641478660000|2022-01-06 14:17:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1641478670000|2022-01-06 14:17:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|9
1641478690000|2022-01-06 14:18:10|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641478700000|2022-01-06 14:18:20|27|26.7|26.99|26.69|27.01|26.71|26.99|26.69|6
1641478710000|2022-01-06 14:18:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641478720000|2022-01-06 14:18:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641478730000|2022-01-06 14:18:50|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641478740000|2022-01-06 14:19:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641478760000|2022-01-06 14:19:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641478770000|2022-01-06 14:19:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1641478780000|2022-01-06 14:19:40|26.97|26.67|26.98|26.68|26.99|26.69|26.97|26.67|6
1641478790000|2022-01-06 14:19:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1641478800000|2022-01-06 14:20:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1641478810000|2022-01-06 14:20:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641478820000|2022-01-06 14:20:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641478830000|2022-01-06 14:20:30|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1641478840000|2022-01-06 14:20:40|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|7
1641478850000|2022-01-06 14:20:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641478860000|2022-01-06 14:21:00|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|4
1641478870000|2022-01-06 14:21:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641478880000|2022-01-06 14:21:20|27.04|26.74|27.07|26.77|27.07|26.77|27.03|26.73|12
1641478890000|2022-01-06 14:21:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641478900000|2022-01-06 14:21:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641478910000|2022-01-06 14:21:50|27.09|26.79|27.07|26.77|27.09|26.79|27.06|26.76|5
1641478920000|2022-01-06 14:22:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641478930000|2022-01-06 14:22:10|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641478940000|2022-01-06 14:22:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641478950000|2022-01-06 14:22:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641478970000|2022-01-06 14:22:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641478980000|2022-01-06 14:23:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|13
1641478990000|2022-01-06 14:23:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641479000000|2022-01-06 14:23:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641479010000|2022-01-06 14:23:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|5
1641479030000|2022-01-06 14:23:50|27.05|26.75|27.02|26.72|27.05|26.75|27.01|26.71|8
1641479040000|2022-01-06 14:24:00|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|5
1641479050000|2022-01-06 14:24:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641479060000|2022-01-06 14:24:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641479080000|2022-01-06 14:24:40|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641479100000|2022-01-06 14:25:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641479110000|2022-01-06 14:25:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641479120000|2022-01-06 14:25:20|27.01|26.71|26.98|26.68|27.01|26.71|26.97|26.67|8
1641479130000|2022-01-06 14:25:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641479140000|2022-01-06 14:25:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1641479150000|2022-01-06 14:25:50|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|11
1641479160000|2022-01-06 14:26:00|26.94|26.64|26.92|26.62|26.95|26.65|26.92|26.62|5
1641479170000|2022-01-06 14:26:10|26.93|26.63|26.89|26.59|26.93|26.63|26.89|26.59|7
1641479180000|2022-01-06 14:26:20|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|6
1641479190000|2022-01-06 14:26:30|26.9|26.6|26.91|26.61|26.92|26.62|26.9|26.6|8
1641479200000|2022-01-06 14:26:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641479210000|2022-01-06 14:26:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641479220000|2022-01-06 14:27:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641479240000|2022-01-06 14:27:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641479250000|2022-01-06 14:27:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641479270000|2022-01-06 14:27:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641479280000|2022-01-06 14:28:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|20
1641479290000|2022-01-06 14:28:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641479300000|2022-01-06 14:28:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641479310000|2022-01-06 14:28:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641479330000|2022-01-06 14:28:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641479340000|2022-01-06 14:29:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641479360000|2022-01-06 14:29:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641479380000|2022-01-06 14:29:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641479390000|2022-01-06 14:29:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641479400000|2022-01-06 14:30:00|26.91|26.61|26.93|26.63|26.93|26.63|26.91|26.61|5
1641479410000|2022-01-06 14:30:10|26.92|26.62|26.95|26.65|26.95|26.65|26.92|26.62|12
1641479420000|2022-01-06 14:30:20|26.96|26.66|26.96|26.66|26.98|26.68|26.95|26.65|10
1641479430000|2022-01-06 14:30:30|26.97|26.67|26.98|26.68|26.98|26.68|26.95|26.65|8
1641479440000|2022-01-06 14:30:40|26.97|26.67|26.95|26.65|26.98|26.68|26.95|26.65|7
1641479450000|2022-01-06 14:30:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|9
1641479460000|2022-01-06 14:31:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641479470000|2022-01-06 14:31:10|26.99|26.69|27|26.7|27.01|26.71|26.98|26.68|10
1641479480000|2022-01-06 14:31:20|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|9
1641479490000|2022-01-06 14:31:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641479500000|2022-01-06 14:31:40|27.01|26.71|27|26.7|27.02|26.72|27|26.7|18
1641479510000|2022-01-06 14:31:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641479530000|2022-01-06 14:32:10|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|3
1641479540000|2022-01-06 14:32:20|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|7
1641479550000|2022-01-06 14:32:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641479560000|2022-01-06 14:32:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641479570000|2022-01-06 14:32:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641479580000|2022-01-06 14:33:00|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|12
1641479590000|2022-01-06 14:33:10|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|5
1641479600000|2022-01-06 14:33:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641479610000|2022-01-06 14:33:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641479620000|2022-01-06 14:33:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641479630000|2022-01-06 14:33:50|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|10
1641479640000|2022-01-06 14:34:00|27.04|26.74|27.08|26.78|27.08|26.78|27.03|26.73|9
1641479650000|2022-01-06 14:34:10|27.09|26.79|27.1|26.8|27.11|26.81|27.09|26.79|10
1641479660000|2022-01-06 14:34:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|9
1641479670000|2022-01-06 14:34:30|27.12|26.82|27.13|26.83|27.13|26.83|27.11|26.81|4
1641479680000|2022-01-06 14:34:40|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|7
1641479690000|2022-01-06 14:34:50|27.13|26.83|27.1|26.8|27.13|26.83|27.1|26.8|6
1641479700000|2022-01-06 14:35:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641479710000|2022-01-06 14:35:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1641479720000|2022-01-06 14:35:20|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|13
1641479730000|2022-01-06 14:35:30|27.1|26.8|27.11|26.81|27.11|26.81|27.09|26.79|6
1641479740000|2022-01-06 14:35:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641479750000|2022-01-06 14:35:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1641479760000|2022-01-06 14:36:00|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|8
1641479770000|2022-01-06 14:36:10|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|3
1641479780000|2022-01-06 14:36:20|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|6
1641479790000|2022-01-06 14:36:30|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|7
1641479800000|2022-01-06 14:36:40|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|8
1641479810000|2022-01-06 14:36:50|27.19|26.89|27.19|26.89|27.2|26.9|27.18|26.88|8
1641479820000|2022-01-06 14:37:00|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|7
1641479830000|2022-01-06 14:37:10|27.17|26.87|27.18|26.88|27.19|26.89|27.17|26.87|8
1641479840000|2022-01-06 14:37:20|27.17|26.87|27.16|26.86|27.17|26.87|27.15|26.85|6
1641479850000|2022-01-06 14:37:30|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641479860000|2022-01-06 14:37:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641479880000|2022-01-06 14:38:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641479890000|2022-01-06 14:38:10|27.14|26.84|27.16|26.86|27.16|26.86|27.14|26.84|5
1641479900000|2022-01-06 14:38:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|5
1641479910000|2022-01-06 14:38:30|27.16|26.86|27.15|26.85|27.17|26.87|27.15|26.85|6
1641479920000|2022-01-06 14:38:40|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641479930000|2022-01-06 14:38:50|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641479940000|2022-01-06 14:39:00|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641479950000|2022-01-06 14:39:10|27.17|26.87|27.2|26.9|27.2|26.9|27.16|26.86|9
1641479960000|2022-01-06 14:39:20|27.19|26.89|27.21|26.91|27.22|26.92|27.19|26.89|8
1641479970000|2022-01-06 14:39:30|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|5
1641479980000|2022-01-06 14:39:40|27.19|26.89|27.19|26.89|27.21|26.91|27.19|26.89|5
1641479990000|2022-01-06 14:39:50|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|5
1641480000000|2022-01-06 14:40:00|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641480010000|2022-01-06 14:40:10|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|6
1641480020000|2022-01-06 14:40:20|27.16|26.86|27.17|26.87|27.18|26.88|27.16|26.86|8
1641480030000|2022-01-06 14:40:30|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|3
1641480040000|2022-01-06 14:40:40|27.17|26.87|27.15|26.85|27.17|26.87|27.14|26.84|7
1641480050000|2022-01-06 14:40:50|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|6
1641480060000|2022-01-06 14:41:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641480070000|2022-01-06 14:41:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641480080000|2022-01-06 14:41:20|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|4
1641480090000|2022-01-06 14:41:30|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|8
1641480100000|2022-01-06 14:41:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|7
1641480110000|2022-01-06 14:41:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641480120000|2022-01-06 14:42:00|27.11|26.81|27.1|26.8|27.12|26.82|27.1|26.8|6
1641480130000|2022-01-06 14:42:10|27.11|26.81|27.12|26.82|27.12|26.82|27.1|26.8|4
1641480140000|2022-01-06 14:42:20|27.13|26.83|27.15|26.85|27.15|26.85|27.13|26.83|3
1641480150000|2022-01-06 14:42:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641480160000|2022-01-06 14:42:40|27.14|26.84|27.15|26.85|27.16|26.86|27.14|26.84|6
1641480170000|2022-01-06 14:42:50|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|7
1641480180000|2022-01-06 14:43:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|8
1641480190000|2022-01-06 14:43:10|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|5
1641480200000|2022-01-06 14:43:20|27.16|26.86|27.15|26.85|27.17|26.87|27.15|26.85|10
1641480210000|2022-01-06 14:43:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641480220000|2022-01-06 14:43:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1641480230000|2022-01-06 14:43:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|10
1641480240000|2022-01-06 14:44:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641480250000|2022-01-06 14:44:10|27.16|26.86|27.16|26.86|27.17|26.87|27.15|26.85|5
1641480260000|2022-01-06 14:44:20|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|10
1641480270000|2022-01-06 14:44:30|27.15|26.85|27.14|26.84|27.15|26.85|27.13|26.83|10
1641480290000|2022-01-06 14:44:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641480300000|2022-01-06 14:45:00|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|12
1641480310000|2022-01-06 14:45:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641480320000|2022-01-06 14:45:20|27.12|26.82|27.12|26.82|27.12|26.82|27.1|26.8|9
1641480330000|2022-01-06 14:45:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641480340000|2022-01-06 14:45:40|27.1|26.8|27.09|26.79|27.1|26.8|27.08|26.78|10
1641480350000|2022-01-06 14:45:50|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|6
1641480360000|2022-01-06 14:46:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1641480370000|2022-01-06 14:46:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641480380000|2022-01-06 14:46:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641480390000|2022-01-06 14:46:30|27.1|26.8|27.08|26.78|27.1|26.8|27.07|26.77|7
1641480400000|2022-01-06 14:46:40|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641480410000|2022-01-06 14:46:50|27.06|26.76|27.05|26.75|27.06|26.76|27.04|26.74|6
1641480420000|2022-01-06 14:47:00|27.04|26.74|27.05|26.75|27.06|26.76|27.04|26.74|14
1641480430000|2022-01-06 14:47:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|10
1641480440000|2022-01-06 14:47:20|27.06|26.76|27.07|26.77|27.08|26.78|27.05|26.75|14
1641480450000|2022-01-06 14:47:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641480460000|2022-01-06 14:47:40|27.05|26.75|27.03|26.73|27.06|26.76|27.03|26.73|7
1641480470000|2022-01-06 14:47:50|27.02|26.72|26.99|26.69|27.02|26.72|26.98|26.68|12
1641480480000|2022-01-06 14:48:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641480490000|2022-01-06 14:48:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|10
1641480500000|2022-01-06 14:48:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641480510000|2022-01-06 14:48:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641480520000|2022-01-06 14:48:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641480530000|2022-01-06 14:48:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641480540000|2022-01-06 14:49:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641480550000|2022-01-06 14:49:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641480560000|2022-01-06 14:49:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641480570000|2022-01-06 14:49:30|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641480580000|2022-01-06 14:49:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641480590000|2022-01-06 14:49:50|26.95|26.65|26.96|26.66|26.97|26.67|26.95|26.65|4
1641480600000|2022-01-06 14:50:00|26.97|26.67|27|26.7|27.01|26.71|26.96|26.66|14
1641480610000|2022-01-06 14:50:10|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|7
1641480620000|2022-01-06 14:50:20|26.98|26.68|26.97|26.67|26.99|26.69|26.96|26.66|8
1641480630000|2022-01-06 14:50:30|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|5
1641480640000|2022-01-06 14:50:40|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|8
1641480650000|2022-01-06 14:50:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641480660000|2022-01-06 14:51:00|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|9
1641480670000|2022-01-06 14:51:10|26.92|26.62|26.95|26.65|26.96|26.66|26.92|26.62|10
1641480680000|2022-01-06 14:51:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641480690000|2022-01-06 14:51:30|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|8
1641480700000|2022-01-06 14:51:40|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641480710000|2022-01-06 14:51:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|9
1641480720000|2022-01-06 14:52:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641480730000|2022-01-06 14:52:10|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|8
1641480740000|2022-01-06 14:52:20|27.01|26.71|27|26.7|27.02|26.72|27|26.7|6
1641480750000|2022-01-06 14:52:30|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|5
1641480760000|2022-01-06 14:52:40|27|26.7|27.01|26.71|27.01|26.71|26.98|26.68|6
1641480770000|2022-01-06 14:52:50|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641480780000|2022-01-06 14:53:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641480790000|2022-01-06 14:53:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641480810000|2022-01-06 14:53:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641480820000|2022-01-06 14:53:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|12
1641480830000|2022-01-06 14:53:50|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|5
1641480840000|2022-01-06 14:54:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1641480850000|2022-01-06 14:54:10|26.97|26.67|26.94|26.64|26.97|26.67|26.94|26.64|8
1641480860000|2022-01-06 14:54:20|26.95|26.65|26.91|26.61|26.95|26.65|26.91|26.61|9
1641480870000|2022-01-06 14:54:30|26.9|26.6|26.89|26.59|26.9|26.6|26.87|26.57|16
1641480880000|2022-01-06 14:54:40|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|8
1641480890000|2022-01-06 14:54:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641480900000|2022-01-06 14:55:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|9
1641480910000|2022-01-06 14:55:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641480920000|2022-01-06 14:55:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641480940000|2022-01-06 14:55:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641480950000|2022-01-06 14:55:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641480960000|2022-01-06 14:56:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641480970000|2022-01-06 14:56:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641480980000|2022-01-06 14:56:20|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|5
1641480990000|2022-01-06 14:56:30|26.88|26.58|26.86|26.56|26.88|26.58|26.85|26.55|9
1641481000000|2022-01-06 14:56:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641481010000|2022-01-06 14:56:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641481020000|2022-01-06 14:57:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641481040000|2022-01-06 14:57:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641481050000|2022-01-06 14:57:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|8
1641481080000|2022-01-06 14:58:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1641481090000|2022-01-06 14:58:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641481100000|2022-01-06 14:58:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641481110000|2022-01-06 14:58:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641481120000|2022-01-06 14:58:40|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|12
1641481130000|2022-01-06 14:58:50|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|7
1641481140000|2022-01-06 14:59:00|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|4
1641481150000|2022-01-06 14:59:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641481160000|2022-01-06 14:59:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641481170000|2022-01-06 14:59:30|26.79|26.49|26.82|26.52|26.82|26.52|26.79|26.49|4
1641481180000|2022-01-06 14:59:40|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1641481190000|2022-01-06 14:59:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641481200000|2022-01-06 15:00:00|26.84|26.54|26.87|26.57|26.87|26.57|26.84|26.54|6
1641481210000|2022-01-06 15:00:10|26.86|26.56|26.87|26.57|26.88|26.58|26.86|26.56|14
1641481220000|2022-01-06 15:00:20|26.86|26.56|26.84|26.54|26.86|26.56|26.84|26.54|9
1641481230000|2022-01-06 15:00:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641481240000|2022-01-06 15:00:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|14
1641481250000|2022-01-06 15:00:50|26.83|26.53|26.79|26.49|26.83|26.53|26.79|26.49|9
1641481260000|2022-01-06 15:01:00|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641481270000|2022-01-06 15:01:10|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|6
1641481280000|2022-01-06 15:01:20|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641481300000|2022-01-06 15:01:40|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|9
1641481310000|2022-01-06 15:01:50|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641481320000|2022-01-06 15:02:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641481330000|2022-01-06 15:02:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1641481350000|2022-01-06 15:02:30|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|3
1641481360000|2022-01-06 15:02:40|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641481370000|2022-01-06 15:02:50|26.79|26.49|26.79|26.49|26.8|26.5|26.78|26.48|5
1641481380000|2022-01-06 15:03:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641481390000|2022-01-06 15:03:10|26.79|26.49|26.77|26.47|26.79|26.49|26.76|26.46|13
1641481400000|2022-01-06 15:03:20|26.76|26.46|26.78|26.48|26.78|26.48|26.75|26.45|5
1641481410000|2022-01-06 15:03:30|26.76|26.46|26.75|26.45|26.78|26.48|26.74|26.44|11
1641481420000|2022-01-06 15:03:40|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|8
1641481430000|2022-01-06 15:03:50|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|5
1641481440000|2022-01-06 15:04:00|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|8
1641481450000|2022-01-06 15:04:10|26.69|26.39|26.66|26.36|26.69|26.39|26.65|26.35|8
1641481460000|2022-01-06 15:04:20|26.65|26.35|26.63|26.33|26.66|26.36|26.63|26.33|7
1641481470000|2022-01-06 15:04:30|26.62|26.32|26.59|26.29|26.62|26.32|26.59|26.29|6
1641481480000|2022-01-06 15:04:40|26.6|26.3|26.62|26.32|26.63|26.33|26.6|26.3|7
1641481490000|2022-01-06 15:04:50|26.63|26.33|26.66|26.36|26.66|26.36|26.63|26.33|6
1641481500000|2022-01-06 15:05:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|6
1641481510000|2022-01-06 15:05:10|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|4
1641481520000|2022-01-06 15:05:20|26.63|26.33|26.63|26.33|26.64|26.34|26.62|26.32|7
1641481530000|2022-01-06 15:05:30|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641481540000|2022-01-06 15:05:40|26.63|26.33|26.62|26.32|26.64|26.34|26.61|26.31|8
1641481550000|2022-01-06 15:05:50|26.63|26.33|26.62|26.32|26.64|26.34|26.62|26.32|8
1641481560000|2022-01-06 15:06:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641481570000|2022-01-06 15:06:10|26.62|26.32|26.63|26.33|26.63|26.33|26.61|26.31|4
1641481580000|2022-01-06 15:06:20|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|6
1641481600000|2022-01-06 15:06:40|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1641481610000|2022-01-06 15:06:50|26.62|26.32|26.62|26.32|26.63|26.33|26.61|26.31|5
1641481620000|2022-01-06 15:07:00|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|12
1641481630000|2022-01-06 15:07:10|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|7
1641481640000|2022-01-06 15:07:20|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1641481650000|2022-01-06 15:07:30|26.63|26.33|26.64|26.34|26.64|26.34|26.62|26.32|12
1641481660000|2022-01-06 15:07:40|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641481680000|2022-01-06 15:08:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|2
1641481690000|2022-01-06 15:08:10|26.65|26.35|26.69|26.39|26.69|26.39|26.65|26.35|9
1641481700000|2022-01-06 15:08:20|26.68|26.38|26.7|26.4|26.7|26.4|26.67|26.37|13
1641481710000|2022-01-06 15:08:30|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|10
1641481720000|2022-01-06 15:08:40|26.71|26.41|26.73|26.43|26.74|26.44|26.7|26.4|10
1641481730000|2022-01-06 15:08:50|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641481740000|2022-01-06 15:09:00|26.73|26.43|26.72|26.42|26.74|26.44|26.72|26.42|12
1641481750000|2022-01-06 15:09:10|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641481760000|2022-01-06 15:09:20|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641481770000|2022-01-06 15:09:30|26.71|26.41|26.7|26.4|26.71|26.41|26.69|26.39|4
1641481780000|2022-01-06 15:09:40|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1641481800000|2022-01-06 15:10:00|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|7
1641481810000|2022-01-06 15:10:10|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641481820000|2022-01-06 15:10:20|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|5
1641481830000|2022-01-06 15:10:30|26.73|26.43|26.72|26.42|26.73|26.43|26.71|26.41|4
1641481840000|2022-01-06 15:10:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|8
1641481850000|2022-01-06 15:10:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|5
1641481860000|2022-01-06 15:11:00|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|7
1641481870000|2022-01-06 15:11:10|26.67|26.37|26.62|26.32|26.67|26.37|26.62|26.32|8
1641481880000|2022-01-06 15:11:20|26.61|26.31|26.59|26.29|26.61|26.31|26.57|26.27|13
1641481890000|2022-01-06 15:11:30|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|10
1641481900000|2022-01-06 15:11:40|26.58|26.28|26.59|26.29|26.6|26.3|26.58|26.28|8
1641481910000|2022-01-06 15:11:50|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|2
1641481920000|2022-01-06 15:12:00|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|3
1641481930000|2022-01-06 15:12:10|26.55|26.25|26.57|26.27|26.57|26.27|26.55|26.25|5
1641481940000|2022-01-06 15:12:20|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|7
1641481950000|2022-01-06 15:12:30|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|4
1641481960000|2022-01-06 15:12:40|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|5
1641481970000|2022-01-06 15:12:50|26.56|26.26|26.58|26.28|26.58|26.28|26.56|26.26|3
1641481980000|2022-01-06 15:13:00|26.59|26.29|26.59|26.29|26.6|26.3|26.58|26.28|7
1641481990000|2022-01-06 15:13:10|26.6|26.3|26.62|26.32|26.62|26.32|26.6|26.3|5
1641482000000|2022-01-06 15:13:20|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|8
1641482010000|2022-01-06 15:13:30|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|6
1641482020000|2022-01-06 15:13:40|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|6
1641482030000|2022-01-06 15:13:50|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1641482040000|2022-01-06 15:14:00|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|6
1641482060000|2022-01-06 15:14:20|26.61|26.31|26.59|26.29|26.61|26.31|26.58|26.28|7
1641482070000|2022-01-06 15:14:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1641482080000|2022-01-06 15:14:40|26.61|26.31|26.61|26.31|26.62|26.32|26.6|26.3|9
1641482090000|2022-01-06 15:14:50|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1641482100000|2022-01-06 15:15:00|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1641482110000|2022-01-06 15:15:10|26.63|26.33|26.65|26.35|26.66|26.36|26.62|26.32|11
1641482120000|2022-01-06 15:15:20|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|14
1641482130000|2022-01-06 15:15:30|26.68|26.38|26.68|26.38|26.69|26.39|26.67|26.37|9
1641482140000|2022-01-06 15:15:40|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|7
1641482150000|2022-01-06 15:15:50|26.68|26.38|26.69|26.39|26.69|26.39|26.67|26.37|6
1641482160000|2022-01-06 15:16:00|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|8
1641482170000|2022-01-06 15:16:10|26.68|26.38|26.68|26.38|26.69|26.39|26.67|26.37|9
1641482180000|2022-01-06 15:16:20|26.67|26.37|26.69|26.39|26.7|26.4|26.67|26.37|5
1641482190000|2022-01-06 15:16:30|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|7
1641482200000|2022-01-06 15:16:40|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|6
1641482210000|2022-01-06 15:16:50|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641482220000|2022-01-06 15:17:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641482230000|2022-01-06 15:17:10|26.74|26.44|26.75|26.45|26.75|26.45|26.73|26.43|10
1641482240000|2022-01-06 15:17:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641482250000|2022-01-06 15:17:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641482270000|2022-01-06 15:17:50|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|3
1641482280000|2022-01-06 15:18:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1641482290000|2022-01-06 15:18:10|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|3
1641482300000|2022-01-06 15:18:20|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1641482310000|2022-01-06 15:18:30|26.73|26.43|26.73|26.43|26.74|26.44|26.72|26.42|5
1641482320000|2022-01-06 15:18:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|7
1641482330000|2022-01-06 15:18:50|26.69|26.39|26.68|26.38|26.7|26.4|26.68|26.38|6
1641482340000|2022-01-06 15:19:00|26.67|26.37|26.68|26.38|26.68|26.38|26.66|26.36|16
1641482350000|2022-01-06 15:19:10|26.69|26.39|26.68|26.38|26.7|26.4|26.68|26.38|8
1641482360000|2022-01-06 15:19:20|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|5
1641482370000|2022-01-06 15:19:30|26.66|26.36|26.63|26.33|26.66|26.36|26.63|26.33|8
1641482380000|2022-01-06 15:19:40|26.62|26.32|26.64|26.34|26.64|26.34|26.61|26.31|16
1641482390000|2022-01-06 15:19:50|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1641482400000|2022-01-06 15:20:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641482410000|2022-01-06 15:20:10|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641482420000|2022-01-06 15:20:20|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|5
1641482430000|2022-01-06 15:20:30|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|11
1641482440000|2022-01-06 15:20:40|26.69|26.39|26.66|26.36|26.7|26.4|26.66|26.36|10
1641482450000|2022-01-06 15:20:50|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|5
1641482460000|2022-01-06 15:21:00|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1641482470000|2022-01-06 15:21:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641482480000|2022-01-06 15:21:20|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1641482490000|2022-01-06 15:21:30|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|6
1641482500000|2022-01-06 15:21:40|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1641482510000|2022-01-06 15:21:50|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1641482520000|2022-01-06 15:22:00|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|3
1641482530000|2022-01-06 15:22:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641482540000|2022-01-06 15:22:20|26.64|26.34|26.67|26.37|26.67|26.37|26.64|26.34|4
1641482550000|2022-01-06 15:22:30|26.68|26.38|26.7|26.4|26.7|26.4|26.67|26.37|7
1641482560000|2022-01-06 15:22:40|26.71|26.41|26.7|26.4|26.72|26.42|26.7|26.4|6
1641482570000|2022-01-06 15:22:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|10
1641482580000|2022-01-06 15:23:00|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|6
1641482590000|2022-01-06 15:23:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641482600000|2022-01-06 15:23:20|26.73|26.43|26.72|26.42|26.74|26.44|26.72|26.42|10
1641482610000|2022-01-06 15:23:30|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641482620000|2022-01-06 15:23:40|26.7|26.4|26.71|26.41|26.71|26.41|26.69|26.39|10
1641482630000|2022-01-06 15:23:50|26.7|26.4|26.69|26.39|26.71|26.41|26.68|26.38|6
1641482640000|2022-01-06 15:24:00|26.68|26.38|26.69|26.39|26.7|26.4|26.68|26.38|4
1641482650000|2022-01-06 15:24:10|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641482660000|2022-01-06 15:24:20|26.7|26.4|26.72|26.42|26.72|26.42|26.69|26.39|11
1641482670000|2022-01-06 15:24:30|26.71|26.41|26.72|26.42|26.73|26.43|26.71|26.41|10
1641482680000|2022-01-06 15:24:40|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|6
1641482690000|2022-01-06 15:24:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641482700000|2022-01-06 15:25:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641482710000|2022-01-06 15:25:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|10
1641482720000|2022-01-06 15:25:20|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|12
1641482730000|2022-01-06 15:25:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641482740000|2022-01-06 15:25:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641482750000|2022-01-06 15:25:50|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641482760000|2022-01-06 15:26:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|9
1641482770000|2022-01-06 15:26:10|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641482780000|2022-01-06 15:26:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1641482790000|2022-01-06 15:26:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641482810000|2022-01-06 15:26:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641482820000|2022-01-06 15:27:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641482830000|2022-01-06 15:27:10|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|7
1641482850000|2022-01-06 15:27:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641482860000|2022-01-06 15:27:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641482870000|2022-01-06 15:27:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641482880000|2022-01-06 15:28:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1641482890000|2022-01-06 15:28:10|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641482900000|2022-01-06 15:28:20|26.72|26.42|26.7|26.4|26.72|26.42|26.69|26.39|9
1641482910000|2022-01-06 15:28:30|26.69|26.39|26.68|26.38|26.7|26.4|26.68|26.38|8
1641482920000|2022-01-06 15:28:40|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|7
1641482930000|2022-01-06 15:28:50|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|5
1641482940000|2022-01-06 15:29:00|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|9
1641482960000|2022-01-06 15:29:20|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1641482970000|2022-01-06 15:29:30|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|3
1641482980000|2022-01-06 15:29:40|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|10
1641482990000|2022-01-06 15:29:50|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|7
1641483000000|2022-01-06 15:30:00|26.74|26.44|26.75|26.45|26.76|26.46|26.73|26.43|8
1641483010000|2022-01-06 15:30:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641483020000|2022-01-06 15:30:20|26.76|26.46|26.77|26.47|26.77|26.47|26.75|26.45|14
1641483030000|2022-01-06 15:30:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|8
1641483040000|2022-01-06 15:30:40|26.78|26.48|26.77|26.47|26.78|26.48|26.76|26.46|6
1641483050000|2022-01-06 15:30:50|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641483060000|2022-01-06 15:31:00|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|8
1641483070000|2022-01-06 15:31:10|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|9
1641483080000|2022-01-06 15:31:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641483090000|2022-01-06 15:31:30|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|10
1641483100000|2022-01-06 15:31:40|26.82|26.52|26.8|26.5|26.82|26.52|26.79|26.49|9
1641483110000|2022-01-06 15:31:50|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|9
1641483120000|2022-01-06 15:32:00|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|8
1641483130000|2022-01-06 15:32:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641483140000|2022-01-06 15:32:20|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1641483150000|2022-01-06 15:32:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641483160000|2022-01-06 15:32:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641483170000|2022-01-06 15:32:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641483180000|2022-01-06 15:33:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641483190000|2022-01-06 15:33:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|12
1641483200000|2022-01-06 15:33:20|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641483210000|2022-01-06 15:33:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1641483220000|2022-01-06 15:33:40|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641483230000|2022-01-06 15:33:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1641483240000|2022-01-06 15:34:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641483250000|2022-01-06 15:34:10|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|7
1641483260000|2022-01-06 15:34:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641483270000|2022-01-06 15:34:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641483290000|2022-01-06 15:34:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|12
1641483300000|2022-01-06 15:35:00|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|6
1641483310000|2022-01-06 15:35:10|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|11
1641483320000|2022-01-06 15:35:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641483330000|2022-01-06 15:35:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641483340000|2022-01-06 15:35:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641483350000|2022-01-06 15:35:50|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|14
1641483370000|2022-01-06 15:36:10|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1641483390000|2022-01-06 15:36:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641483400000|2022-01-06 15:36:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|8
1641483410000|2022-01-06 15:36:50|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|5
1641483420000|2022-01-06 15:37:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641483430000|2022-01-06 15:37:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641483440000|2022-01-06 15:37:20|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1641483450000|2022-01-06 15:37:30|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641483460000|2022-01-06 15:37:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641483470000|2022-01-06 15:37:50|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|5
1641483480000|2022-01-06 15:38:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641483490000|2022-01-06 15:38:10|26.86|26.56|26.85|26.55|26.86|26.56|26.84|26.54|10
1641483500000|2022-01-06 15:38:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641483510000|2022-01-06 15:38:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641483520000|2022-01-06 15:38:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641483530000|2022-01-06 15:38:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|10
1641483540000|2022-01-06 15:39:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641483550000|2022-01-06 15:39:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641483560000|2022-01-06 15:39:20|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|10
1641483570000|2022-01-06 15:39:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|14
1641483580000|2022-01-06 15:39:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641483590000|2022-01-06 15:39:50|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|6
1641483600000|2022-01-06 15:40:00|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|4
1641483610000|2022-01-06 15:40:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641483620000|2022-01-06 15:40:20|26.85|26.55|26.87|26.57|26.87|26.57|26.84|26.54|6
1641483630000|2022-01-06 15:40:30|26.86|26.56|26.87|26.57|26.88|26.58|26.86|26.56|10
1641483640000|2022-01-06 15:40:40|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|6
1641483650000|2022-01-06 15:40:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641483660000|2022-01-06 15:41:00|26.84|26.54|26.85|26.55|26.86|26.56|26.84|26.54|4
1641483670000|2022-01-06 15:41:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|8
1641483680000|2022-01-06 15:41:20|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|5
1641483690000|2022-01-06 15:41:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641483700000|2022-01-06 15:41:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641483710000|2022-01-06 15:41:50|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|13
1641483720000|2022-01-06 15:42:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641483730000|2022-01-06 15:42:10|26.81|26.51|26.83|26.53|26.84|26.54|26.81|26.51|17
1641483740000|2022-01-06 15:42:20|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641483750000|2022-01-06 15:42:30|26.83|26.53|26.83|26.53|26.84|26.54|26.82|26.52|11
1641483760000|2022-01-06 15:42:40|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641483790000|2022-01-06 15:43:10|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|9
1641483810000|2022-01-06 15:43:30|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|4
1641483820000|2022-01-06 15:43:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641483830000|2022-01-06 15:43:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641483840000|2022-01-06 15:44:00|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|8
1641483850000|2022-01-06 15:44:10|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|13
1641483860000|2022-01-06 15:44:20|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|7
1641483870000|2022-01-06 15:44:30|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|3
1641483880000|2022-01-06 15:44:40|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|8
1641483890000|2022-01-06 15:44:50|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|3
1641483900000|2022-01-06 15:45:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641483910000|2022-01-06 15:45:10|26.82|26.52|26.83|26.53|26.83|26.53|26.81|26.51|6
1641483920000|2022-01-06 15:45:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1641483930000|2022-01-06 15:45:30|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1641483940000|2022-01-06 15:45:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641483970000|2022-01-06 15:46:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641483980000|2022-01-06 15:46:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641483990000|2022-01-06 15:46:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641484000000|2022-01-06 15:46:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641484020000|2022-01-06 15:47:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641484030000|2022-01-06 15:47:10|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|3
1641484040000|2022-01-06 15:47:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641484050000|2022-01-06 15:47:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641484060000|2022-01-06 15:47:40|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1641484070000|2022-01-06 15:47:50|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|7
1641484080000|2022-01-06 15:48:00|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|11
1641484090000|2022-01-06 15:48:10|26.87|26.57|26.88|26.58|26.89|26.59|26.87|26.57|8
1641484120000|2022-01-06 15:48:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641484130000|2022-01-06 15:48:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641484140000|2022-01-06 15:49:00|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641484150000|2022-01-06 15:49:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641484160000|2022-01-06 15:49:20|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|9
1641484170000|2022-01-06 15:49:30|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641484190000|2022-01-06 15:49:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641484200000|2022-01-06 15:50:00|26.91|26.61|26.87|26.57|26.91|26.61|26.87|26.57|7
1641484210000|2022-01-06 15:50:10|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641484230000|2022-01-06 15:50:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641484240000|2022-01-06 15:50:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641484250000|2022-01-06 15:50:50|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|4
1641484260000|2022-01-06 15:51:00|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|5
1641484270000|2022-01-06 15:51:10|26.86|26.56|26.84|26.54|26.86|26.56|26.83|26.53|5
1641484280000|2022-01-06 15:51:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641484290000|2022-01-06 15:51:30|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641484310000|2022-01-06 15:51:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641484320000|2022-01-06 15:52:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641484340000|2022-01-06 15:52:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641484350000|2022-01-06 15:52:30|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|7
1641484360000|2022-01-06 15:52:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|13
1641484370000|2022-01-06 15:52:50|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641484380000|2022-01-06 15:53:00|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|3
1641484390000|2022-01-06 15:53:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|15
1641484400000|2022-01-06 15:53:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641484440000|2022-01-06 15:54:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641484460000|2022-01-06 15:54:20|26.82|26.52|26.84|26.54|26.84|26.54|26.81|26.51|11
1641484470000|2022-01-06 15:54:30|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|4
1641484490000|2022-01-06 15:54:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641484500000|2022-01-06 15:55:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641484510000|2022-01-06 15:55:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641484520000|2022-01-06 15:55:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641484530000|2022-01-06 15:55:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1641484550000|2022-01-06 15:55:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|6
1641484560000|2022-01-06 15:56:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641484570000|2022-01-06 15:56:10|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|6
1641484590000|2022-01-06 15:56:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641484600000|2022-01-06 15:56:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641484630000|2022-01-06 15:57:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641484640000|2022-01-06 15:57:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641484660000|2022-01-06 15:57:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641484690000|2022-01-06 15:58:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|8
1641484700000|2022-01-06 15:58:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|10
1641484710000|2022-01-06 15:58:30|26.88|26.58|26.87|26.57|26.88|26.58|26.86|26.56|4
1641484720000|2022-01-06 15:58:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641484730000|2022-01-06 15:58:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641484740000|2022-01-06 15:59:00|26.87|26.57|26.86|26.56|26.87|26.57|26.85|26.55|4
1641484750000|2022-01-06 15:59:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641484760000|2022-01-06 15:59:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641484770000|2022-01-06 15:59:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641484780000|2022-01-06 15:59:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641484810000|2022-01-06 16:00:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641484820000|2022-01-06 16:00:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641484830000|2022-01-06 16:00:30|26.85|26.55|26.87|26.57|26.87|26.57|26.84|26.54|7
1641484840000|2022-01-06 16:00:40|26.86|26.56|26.87|26.57|26.87|26.57|26.85|26.55|8
1641484850000|2022-01-06 16:00:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|8
1641484860000|2022-01-06 16:01:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641484880000|2022-01-06 16:01:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641484890000|2022-01-06 16:01:30|26.83|26.53|26.81|26.51|26.84|26.54|26.81|26.51|7
1641484900000|2022-01-06 16:01:40|26.82|26.52|26.81|26.51|26.82|26.52|26.79|26.49|8
1641484910000|2022-01-06 16:01:50|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|11
1641484920000|2022-01-06 16:02:00|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|6
1641484930000|2022-01-06 16:02:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641484940000|2022-01-06 16:02:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641484950000|2022-01-06 16:02:30|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|7
1641484960000|2022-01-06 16:02:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|3
1641484990000|2022-01-06 16:03:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641485000000|2022-01-06 16:03:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641485010000|2022-01-06 16:03:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641485030000|2022-01-06 16:03:50|26.79|26.49|26.82|26.52|26.82|26.52|26.78|26.48|8
1641485040000|2022-01-06 16:04:00|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|3
1641485050000|2022-01-06 16:04:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641485060000|2022-01-06 16:04:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|3
1641485070000|2022-01-06 16:04:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641485080000|2022-01-06 16:04:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641485090000|2022-01-06 16:04:50|26.83|26.53|26.84|26.54|26.84|26.54|26.82|26.52|14
1641485100000|2022-01-06 16:05:00|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641485110000|2022-01-06 16:05:10|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|5
1641485120000|2022-01-06 16:05:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641485130000|2022-01-06 16:05:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1641485140000|2022-01-06 16:05:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641485150000|2022-01-06 16:05:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641485160000|2022-01-06 16:06:00|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641485170000|2022-01-06 16:06:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1641485180000|2022-01-06 16:06:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|12
1641485190000|2022-01-06 16:06:30|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641485200000|2022-01-06 16:06:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641485210000|2022-01-06 16:06:50|26.85|26.55|26.86|26.56|26.87|26.57|26.85|26.55|8
1641485220000|2022-01-06 16:07:00|26.87|26.57|26.85|26.55|26.87|26.57|26.85|26.55|5
1641485230000|2022-01-06 16:07:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641485240000|2022-01-06 16:07:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1641485250000|2022-01-06 16:07:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641485260000|2022-01-06 16:07:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641485280000|2022-01-06 16:08:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641485290000|2022-01-06 16:08:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641485310000|2022-01-06 16:08:30|26.82|26.52|26.78|26.48|26.82|26.52|26.78|26.48|8
1641485320000|2022-01-06 16:08:40|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641485340000|2022-01-06 16:09:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641485350000|2022-01-06 16:09:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641485360000|2022-01-06 16:09:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|5
1641485370000|2022-01-06 16:09:30|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|7
1641485380000|2022-01-06 16:09:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641485390000|2022-01-06 16:09:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|14
1641485400000|2022-01-06 16:10:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641485410000|2022-01-06 16:10:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641485420000|2022-01-06 16:10:20|26.83|26.53|26.84|26.54|26.84|26.54|26.82|26.52|4
1641485430000|2022-01-06 16:10:30|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641485440000|2022-01-06 16:10:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|11
1641485450000|2022-01-06 16:10:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|7
1641485460000|2022-01-06 16:11:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641485470000|2022-01-06 16:11:10|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641485480000|2022-01-06 16:11:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641485490000|2022-01-06 16:11:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641485500000|2022-01-06 16:11:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641485510000|2022-01-06 16:11:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641485520000|2022-01-06 16:12:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641485530000|2022-01-06 16:12:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641485540000|2022-01-06 16:12:20|26.88|26.58|26.91|26.61|26.91|26.61|26.88|26.58|6
1641485550000|2022-01-06 16:12:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641485560000|2022-01-06 16:12:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641485570000|2022-01-06 16:12:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641485580000|2022-01-06 16:13:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641485590000|2022-01-06 16:13:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641485600000|2022-01-06 16:13:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641485610000|2022-01-06 16:13:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641485630000|2022-01-06 16:13:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641485640000|2022-01-06 16:14:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641485650000|2022-01-06 16:14:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641485660000|2022-01-06 16:14:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|6
1641485670000|2022-01-06 16:14:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641485680000|2022-01-06 16:14:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641485690000|2022-01-06 16:14:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|12
1641485700000|2022-01-06 16:15:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641485710000|2022-01-06 16:15:10|26.89|26.59|26.92|26.62|26.92|26.62|26.88|26.58|10
1641485720000|2022-01-06 16:15:20|26.93|26.63|26.9|26.6|26.94|26.64|26.9|26.6|10
1641485730000|2022-01-06 16:15:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641485740000|2022-01-06 16:15:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641485750000|2022-01-06 16:15:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641485760000|2022-01-06 16:16:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641485770000|2022-01-06 16:16:10|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|7
1641485780000|2022-01-06 16:16:20|26.9|26.6|26.9|26.6|26.9|26.6|26.88|26.58|9
1641485790000|2022-01-06 16:16:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|10
1641485800000|2022-01-06 16:16:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|9
1641485810000|2022-01-06 16:16:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641485820000|2022-01-06 16:17:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641485830000|2022-01-06 16:17:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641485840000|2022-01-06 16:17:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641485850000|2022-01-06 16:17:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641485860000|2022-01-06 16:17:40|26.96|26.66|26.96|26.66|26.97|26.67|26.95|26.65|5
1641485870000|2022-01-06 16:17:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641485890000|2022-01-06 16:18:10|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1641485900000|2022-01-06 16:18:20|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641485920000|2022-01-06 16:18:40|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|9
1641485930000|2022-01-06 16:18:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1641485940000|2022-01-06 16:19:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641485950000|2022-01-06 16:19:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|11
1641485960000|2022-01-06 16:19:20|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|4
1641485970000|2022-01-06 16:19:30|26.96|26.66|26.93|26.63|26.96|26.66|26.93|26.63|6
1641485980000|2022-01-06 16:19:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641485990000|2022-01-06 16:19:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641486000000|2022-01-06 16:20:00|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|4
1641486010000|2022-01-06 16:20:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641486020000|2022-01-06 16:20:20|26.85|26.55|26.82|26.52|26.85|26.55|26.82|26.52|6
1641486030000|2022-01-06 16:20:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641486040000|2022-01-06 16:20:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1641486050000|2022-01-06 16:20:50|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641486060000|2022-01-06 16:21:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641486070000|2022-01-06 16:21:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641486080000|2022-01-06 16:21:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641486090000|2022-01-06 16:21:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641486100000|2022-01-06 16:21:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641486110000|2022-01-06 16:21:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1641486120000|2022-01-06 16:22:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1641486130000|2022-01-06 16:22:10|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|9
1641486160000|2022-01-06 16:22:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641486170000|2022-01-06 16:22:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641486190000|2022-01-06 16:23:10|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1641486200000|2022-01-06 16:23:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641486210000|2022-01-06 16:23:30|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641486220000|2022-01-06 16:23:40|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|12
1641486230000|2022-01-06 16:23:50|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|3
1641486240000|2022-01-06 16:24:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641486250000|2022-01-06 16:24:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1641486260000|2022-01-06 16:24:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641486270000|2022-01-06 16:24:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641486280000|2022-01-06 16:24:40|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|3
1641486290000|2022-01-06 16:24:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641486300000|2022-01-06 16:25:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641486310000|2022-01-06 16:25:10|26.79|26.49|26.78|26.48|26.8|26.5|26.78|26.48|8
1641486320000|2022-01-06 16:25:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641486340000|2022-01-06 16:25:40|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|9
1641486350000|2022-01-06 16:25:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641486360000|2022-01-06 16:26:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|10
1641486370000|2022-01-06 16:26:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641486380000|2022-01-06 16:26:20|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641486390000|2022-01-06 16:26:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641486400000|2022-01-06 16:26:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1641486410000|2022-01-06 16:26:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641486420000|2022-01-06 16:27:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641486440000|2022-01-06 16:27:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641486450000|2022-01-06 16:27:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|13
1641486460000|2022-01-06 16:27:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641486470000|2022-01-06 16:27:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641486480000|2022-01-06 16:28:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641486500000|2022-01-06 16:28:20|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|4
1641486510000|2022-01-06 16:28:30|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641486520000|2022-01-06 16:28:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641486530000|2022-01-06 16:28:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641486540000|2022-01-06 16:29:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641486550000|2022-01-06 16:29:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|11
1641486560000|2022-01-06 16:29:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641486570000|2022-01-06 16:29:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641486580000|2022-01-06 16:29:40|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|6
1641486590000|2022-01-06 16:29:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1641486600000|2022-01-06 16:30:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641486610000|2022-01-06 16:30:10|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|9
1641486620000|2022-01-06 16:30:20|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641486630000|2022-01-06 16:30:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|4
1641486640000|2022-01-06 16:30:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641486650000|2022-01-06 16:30:50|26.7|26.4|26.68|26.38|26.71|26.41|26.68|26.38|5
1641486660000|2022-01-06 16:31:00|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|3
1641486670000|2022-01-06 16:31:10|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|3
1641486680000|2022-01-06 16:31:20|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|2
1641486690000|2022-01-06 16:31:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|5
1641486700000|2022-01-06 16:31:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641486720000|2022-01-06 16:32:00|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1641486730000|2022-01-06 16:32:10|26.62|26.32|26.6|26.3|26.63|26.33|26.6|26.3|5
1641486750000|2022-01-06 16:32:30|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1641486760000|2022-01-06 16:32:40|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|11
1641486770000|2022-01-06 16:32:50|26.62|26.32|26.63|26.33|26.63|26.33|26.61|26.31|10
1641486780000|2022-01-06 16:33:00|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|5
1641486790000|2022-01-06 16:33:10|26.61|26.31|26.61|26.31|26.61|26.31|26.6|26.3|3
1641486800000|2022-01-06 16:33:20|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1641486810000|2022-01-06 16:33:30|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|7
1641486820000|2022-01-06 16:33:40|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641486830000|2022-01-06 16:33:50|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|7
1641486840000|2022-01-06 16:34:00|26.59|26.29|26.6|26.3|26.6|26.3|26.59|26.29|2
1641486850000|2022-01-06 16:34:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641486860000|2022-01-06 16:34:20|26.6|26.3|26.6|26.3|26.61|26.31|26.6|26.3|3
1641486870000|2022-01-06 16:34:30|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|4
1641486880000|2022-01-06 16:34:40|26.61|26.31|26.63|26.33|26.63|26.33|26.61|26.31|7
1641486890000|2022-01-06 16:34:50|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|3
1641486900000|2022-01-06 16:35:00|26.63|26.33|26.65|26.35|26.66|26.36|26.63|26.33|11
1641486910000|2022-01-06 16:35:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641486920000|2022-01-06 16:35:20|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1641486930000|2022-01-06 16:35:30|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641486940000|2022-01-06 16:35:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641486950000|2022-01-06 16:35:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|6
1641486960000|2022-01-06 16:36:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641486970000|2022-01-06 16:36:10|26.67|26.37|26.69|26.39|26.69|26.39|26.66|26.36|13
1641486980000|2022-01-06 16:36:20|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|7
1641486990000|2022-01-06 16:36:30|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641487000000|2022-01-06 16:36:40|26.7|26.4|26.69|26.39|26.7|26.4|26.68|26.38|6
1641487010000|2022-01-06 16:36:50|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1641487020000|2022-01-06 16:37:00|26.68|26.38|26.69|26.39|26.69|26.39|26.67|26.37|6
1641487030000|2022-01-06 16:37:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|5
1641487040000|2022-01-06 16:37:20|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|17
1641487050000|2022-01-06 16:37:30|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1641487060000|2022-01-06 16:37:40|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1641487080000|2022-01-06 16:38:00|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|5
1641487090000|2022-01-06 16:38:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641487100000|2022-01-06 16:38:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|9
1641487120000|2022-01-06 16:38:40|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641487130000|2022-01-06 16:38:50|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641487140000|2022-01-06 16:39:00|26.68|26.38|26.68|26.38|26.69|26.39|26.67|26.37|9
1641487150000|2022-01-06 16:39:10|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|3
1641487160000|2022-01-06 16:39:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|7
1641487170000|2022-01-06 16:39:30|26.67|26.37|26.69|26.39|26.69|26.39|26.67|26.37|3
1641487180000|2022-01-06 16:39:40|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|3
1641487190000|2022-01-06 16:39:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641487200000|2022-01-06 16:40:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641487220000|2022-01-06 16:40:20|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1641487240000|2022-01-06 16:40:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1641487250000|2022-01-06 16:40:50|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|18
1641487260000|2022-01-06 16:41:00|26.71|26.41|26.71|26.41|26.72|26.42|26.7|26.4|9
1641487270000|2022-01-06 16:41:10|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641487280000|2022-01-06 16:41:20|26.72|26.42|26.74|26.44|26.74|26.44|26.71|26.41|15
1641487290000|2022-01-06 16:41:30|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|7
1641487300000|2022-01-06 16:41:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641487310000|2022-01-06 16:41:50|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641487320000|2022-01-06 16:42:00|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|5
1641487330000|2022-01-06 16:42:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641487340000|2022-01-06 16:42:20|26.78|26.48|26.79|26.49|26.79|26.49|26.77|26.47|4
1641487350000|2022-01-06 16:42:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641487370000|2022-01-06 16:42:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|8
1641487380000|2022-01-06 16:43:00|26.78|26.48|26.77|26.47|26.8|26.5|26.77|26.47|15
1641487390000|2022-01-06 16:43:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|6
1641487400000|2022-01-06 16:43:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641487410000|2022-01-06 16:43:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|9
1641487420000|2022-01-06 16:43:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641487430000|2022-01-06 16:43:50|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|9
1641487440000|2022-01-06 16:44:00|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641487450000|2022-01-06 16:44:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641487460000|2022-01-06 16:44:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641487470000|2022-01-06 16:44:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|10
1641487480000|2022-01-06 16:44:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641487490000|2022-01-06 16:44:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641487500000|2022-01-06 16:45:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|9
1641487510000|2022-01-06 16:45:10|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|9
1641487520000|2022-01-06 16:45:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641487530000|2022-01-06 16:45:30|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|5
1641487540000|2022-01-06 16:45:40|26.73|26.43|26.73|26.43|26.74|26.44|26.72|26.42|11
1641487550000|2022-01-06 16:45:50|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|9
1641487560000|2022-01-06 16:46:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641487570000|2022-01-06 16:46:10|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|12
1641487580000|2022-01-06 16:46:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641487600000|2022-01-06 16:46:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641487620000|2022-01-06 16:47:00|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641487630000|2022-01-06 16:47:10|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641487640000|2022-01-06 16:47:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641487650000|2022-01-06 16:47:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641487670000|2022-01-06 16:47:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641487680000|2022-01-06 16:48:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641487690000|2022-01-06 16:48:10|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641487700000|2022-01-06 16:48:20|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641487710000|2022-01-06 16:48:30|26.77|26.47|26.78|26.48|26.79|26.49|26.76|26.46|8
1641487720000|2022-01-06 16:48:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641487730000|2022-01-06 16:48:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1641487740000|2022-01-06 16:49:00|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641487760000|2022-01-06 16:49:20|26.78|26.48|26.79|26.49|26.79|26.49|26.77|26.47|6
1641487770000|2022-01-06 16:49:30|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|9
1641487780000|2022-01-06 16:49:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|9
1641487790000|2022-01-06 16:49:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1641487800000|2022-01-06 16:50:00|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|5
1641487810000|2022-01-06 16:50:10|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|5
1641487820000|2022-01-06 16:50:20|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641487840000|2022-01-06 16:50:40|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641487860000|2022-01-06 16:51:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641487870000|2022-01-06 16:51:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641487880000|2022-01-06 16:51:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641487890000|2022-01-06 16:51:30|26.79|26.49|26.78|26.48|26.8|26.5|26.78|26.48|4
1641487900000|2022-01-06 16:51:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|5
1641487920000|2022-01-06 16:52:00|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|9
1641487930000|2022-01-06 16:52:10|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|8
1641487940000|2022-01-06 16:52:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641487950000|2022-01-06 16:52:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641487960000|2022-01-06 16:52:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641487970000|2022-01-06 16:52:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641487990000|2022-01-06 16:53:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1641488000000|2022-01-06 16:53:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641488020000|2022-01-06 16:53:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641488030000|2022-01-06 16:53:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641488040000|2022-01-06 16:54:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|10
1641488050000|2022-01-06 16:54:10|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641488060000|2022-01-06 16:54:20|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1641488070000|2022-01-06 16:54:30|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641488080000|2022-01-06 16:54:40|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|6
1641488090000|2022-01-06 16:54:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641488100000|2022-01-06 16:55:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641488130000|2022-01-06 16:55:30|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|5
1641488140000|2022-01-06 16:55:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641488150000|2022-01-06 16:55:50|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|8
1641488160000|2022-01-06 16:56:00|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641488170000|2022-01-06 16:56:10|26.79|26.49|26.81|26.51|26.81|26.51|26.78|26.48|11
1641488180000|2022-01-06 16:56:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641488190000|2022-01-06 16:56:30|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|4
1641488200000|2022-01-06 16:56:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1641488210000|2022-01-06 16:56:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641488220000|2022-01-06 16:57:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641488280000|2022-01-06 16:58:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641488290000|2022-01-06 16:58:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1641488310000|2022-01-06 16:58:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1641488320000|2022-01-06 16:58:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641488350000|2022-01-06 16:59:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641488360000|2022-01-06 16:59:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641488380000|2022-01-06 16:59:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641488390000|2022-01-06 16:59:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641488400000|2022-01-06 17:00:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641488410000|2022-01-06 17:00:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641488420000|2022-01-06 17:00:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641488430000|2022-01-06 17:00:30|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641488440000|2022-01-06 17:00:40|26.8|26.5|26.78|26.48|26.8|26.5|26.77|26.47|13
1641488450000|2022-01-06 17:00:50|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|6
1641488460000|2022-01-06 17:01:00|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641488470000|2022-01-06 17:01:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641488480000|2022-01-06 17:01:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641488490000|2022-01-06 17:01:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|11
1641488500000|2022-01-06 17:01:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|9
1641488510000|2022-01-06 17:01:50|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1641488520000|2022-01-06 17:02:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|16
1641488530000|2022-01-06 17:02:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641488540000|2022-01-06 17:02:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641488550000|2022-01-06 17:02:30|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|3
1641488560000|2022-01-06 17:02:40|26.75|26.45|26.79|26.49|26.79|26.49|26.75|26.45|7
1641488570000|2022-01-06 17:02:50|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|6
1641488580000|2022-01-06 17:03:00|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|16
1641488590000|2022-01-06 17:03:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|10
1641488600000|2022-01-06 17:03:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641488610000|2022-01-06 17:03:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|14
1641488620000|2022-01-06 17:03:40|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|4
1641488630000|2022-01-06 17:03:50|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|11
1641488640000|2022-01-06 17:04:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|6
1641488650000|2022-01-06 17:04:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641488680000|2022-01-06 17:04:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641488710000|2022-01-06 17:05:10|26.75|26.45|26.74|26.44|26.76|26.46|26.74|26.44|4
1641488720000|2022-01-06 17:05:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641488740000|2022-01-06 17:05:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641488760000|2022-01-06 17:06:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641488770000|2022-01-06 17:06:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641488780000|2022-01-06 17:06:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641488790000|2022-01-06 17:06:30|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|6
1641488810000|2022-01-06 17:06:50|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|7
1641488820000|2022-01-06 17:07:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641488840000|2022-01-06 17:07:20|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|7
1641488850000|2022-01-06 17:07:30|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|4
1641488860000|2022-01-06 17:07:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641488870000|2022-01-06 17:07:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641488880000|2022-01-06 17:08:00|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|15
1641488910000|2022-01-06 17:08:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|8
1641488920000|2022-01-06 17:08:40|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641488930000|2022-01-06 17:08:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641488940000|2022-01-06 17:09:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641488960000|2022-01-06 17:09:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|8
1641488970000|2022-01-06 17:09:30|26.82|26.52|26.83|26.53|26.84|26.54|26.82|26.52|12
1641488980000|2022-01-06 17:09:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641488990000|2022-01-06 17:09:50|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641489020000|2022-01-06 17:10:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641489030000|2022-01-06 17:10:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641489050000|2022-01-06 17:10:50|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641489060000|2022-01-06 17:11:00|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|5
1641489100000|2022-01-06 17:11:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1641489110000|2022-01-06 17:11:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641489120000|2022-01-06 17:12:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641489140000|2022-01-06 17:12:20|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641489150000|2022-01-06 17:12:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641489160000|2022-01-06 17:12:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641489170000|2022-01-06 17:12:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641489180000|2022-01-06 17:13:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641489190000|2022-01-06 17:13:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641489200000|2022-01-06 17:13:20|26.79|26.49|26.78|26.48|26.8|26.5|26.78|26.48|5
1641489210000|2022-01-06 17:13:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641489220000|2022-01-06 17:13:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641489230000|2022-01-06 17:13:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641489250000|2022-01-06 17:14:10|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|10
1641489260000|2022-01-06 17:14:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641489270000|2022-01-06 17:14:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|6
1641489280000|2022-01-06 17:14:40|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|3
1641489300000|2022-01-06 17:15:00|26.7|26.4|26.69|26.39|26.71|26.41|26.69|26.39|4
1641489310000|2022-01-06 17:15:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|9
1641489320000|2022-01-06 17:15:20|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|9
1641489330000|2022-01-06 17:15:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|8
1641489340000|2022-01-06 17:15:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1641489350000|2022-01-06 17:15:50|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641489360000|2022-01-06 17:16:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641489380000|2022-01-06 17:16:20|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|6
1641489390000|2022-01-06 17:16:30|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641489400000|2022-01-06 17:16:40|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641489410000|2022-01-06 17:16:50|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|6
1641489420000|2022-01-06 17:17:00|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|7
1641489430000|2022-01-06 17:17:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641489440000|2022-01-06 17:17:20|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|5
1641489450000|2022-01-06 17:17:30|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|8
1641489460000|2022-01-06 17:17:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641489470000|2022-01-06 17:17:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641489480000|2022-01-06 17:18:00|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641489490000|2022-01-06 17:18:10|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|5
1641489500000|2022-01-06 17:18:20|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|7
1641489510000|2022-01-06 17:18:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641489570000|2022-01-06 17:19:30|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|3
1641489580000|2022-01-06 17:19:40|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|11
1641489590000|2022-01-06 17:19:50|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641489600000|2022-01-06 17:20:00|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|5
1641489610000|2022-01-06 17:20:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641489620000|2022-01-06 17:20:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1641489630000|2022-01-06 17:20:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641489640000|2022-01-06 17:20:40|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|5
1641489650000|2022-01-06 17:20:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|11
1641489660000|2022-01-06 17:21:00|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|11
1641489670000|2022-01-06 17:21:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641489680000|2022-01-06 17:21:20|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|5
1641489690000|2022-01-06 17:21:30|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641489700000|2022-01-06 17:21:40|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641489720000|2022-01-06 17:22:00|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|8
1641489730000|2022-01-06 17:22:10|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|9
1641489740000|2022-01-06 17:22:20|26.72|26.42|26.73|26.43|26.74|26.44|26.72|26.42|3
1641489760000|2022-01-06 17:22:40|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1641489770000|2022-01-06 17:22:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641489780000|2022-01-06 17:23:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|11
1641489790000|2022-01-06 17:23:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|10
1641489800000|2022-01-06 17:23:20|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|5
1641489810000|2022-01-06 17:23:30|26.74|26.44|26.77|26.47|26.77|26.47|26.73|26.43|7
1641489820000|2022-01-06 17:23:40|26.76|26.46|26.78|26.48|26.79|26.49|26.76|26.46|11
1641489830000|2022-01-06 17:23:50|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641489840000|2022-01-06 17:24:00|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641489850000|2022-01-06 17:24:10|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641489860000|2022-01-06 17:24:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|7
1641489870000|2022-01-06 17:24:30|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641489880000|2022-01-06 17:24:40|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641489890000|2022-01-06 17:24:50|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641489900000|2022-01-06 17:25:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641489910000|2022-01-06 17:25:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641489920000|2022-01-06 17:25:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641489930000|2022-01-06 17:25:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641489940000|2022-01-06 17:25:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641489960000|2022-01-06 17:26:00|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|8
1641489970000|2022-01-06 17:26:10|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|11
1641489980000|2022-01-06 17:26:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641489990000|2022-01-06 17:26:30|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|4
1641490000000|2022-01-06 17:26:40|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|5
1641490010000|2022-01-06 17:26:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641490020000|2022-01-06 17:27:00|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641490030000|2022-01-06 17:27:10|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641490040000|2022-01-06 17:27:20|26.81|26.51|26.82|26.52|26.83|26.53|26.81|26.51|10
1641490050000|2022-01-06 17:27:30|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|11
1641490060000|2022-01-06 17:27:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641490070000|2022-01-06 17:27:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641490080000|2022-01-06 17:28:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641490090000|2022-01-06 17:28:10|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|5
1641490100000|2022-01-06 17:28:20|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641490110000|2022-01-06 17:28:30|26.83|26.53|26.84|26.54|26.85|26.55|26.83|26.53|10
1641490120000|2022-01-06 17:28:40|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|18
1641490130000|2022-01-06 17:28:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|17
1641490140000|2022-01-06 17:29:00|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641490150000|2022-01-06 17:29:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|14
1641490160000|2022-01-06 17:29:20|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|7
1641490170000|2022-01-06 17:29:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|14
1641490180000|2022-01-06 17:29:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|8
1641490220000|2022-01-06 17:30:20|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|9
1641490230000|2022-01-06 17:30:30|26.82|26.52|26.81|26.51|26.83|26.53|26.81|26.51|6
1641490240000|2022-01-06 17:30:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|9
1641490250000|2022-01-06 17:30:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|16
1641490260000|2022-01-06 17:31:00|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641490280000|2022-01-06 17:31:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641490290000|2022-01-06 17:31:30|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641490300000|2022-01-06 17:31:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|13
1641490310000|2022-01-06 17:31:50|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641490320000|2022-01-06 17:32:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641490330000|2022-01-06 17:32:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|6
1641490340000|2022-01-06 17:32:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641490360000|2022-01-06 17:32:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641490400000|2022-01-06 17:33:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641490420000|2022-01-06 17:33:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641490450000|2022-01-06 17:34:10|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|11
1641490460000|2022-01-06 17:34:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641490470000|2022-01-06 17:34:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|10
1641490480000|2022-01-06 17:34:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641490490000|2022-01-06 17:34:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641490500000|2022-01-06 17:35:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641490510000|2022-01-06 17:35:10|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|10
1641490520000|2022-01-06 17:35:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641490530000|2022-01-06 17:35:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641490540000|2022-01-06 17:35:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641490550000|2022-01-06 17:35:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641490560000|2022-01-06 17:36:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641490570000|2022-01-06 17:36:10|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|10
1641490580000|2022-01-06 17:36:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641490600000|2022-01-06 17:36:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641490610000|2022-01-06 17:36:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641490630000|2022-01-06 17:37:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641490640000|2022-01-06 17:37:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641490650000|2022-01-06 17:37:30|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641490660000|2022-01-06 17:37:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|9
1641490670000|2022-01-06 17:37:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641490680000|2022-01-06 17:38:00|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|7
1641490700000|2022-01-06 17:38:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641490720000|2022-01-06 17:38:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1641490730000|2022-01-06 17:38:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641490740000|2022-01-06 17:39:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641490750000|2022-01-06 17:39:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641490760000|2022-01-06 17:39:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641490770000|2022-01-06 17:39:30|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|4
1641490790000|2022-01-06 17:39:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641490800000|2022-01-06 17:40:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641490810000|2022-01-06 17:40:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|5
1641490840000|2022-01-06 17:40:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641490850000|2022-01-06 17:40:50|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641490860000|2022-01-06 17:41:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641490870000|2022-01-06 17:41:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641490890000|2022-01-06 17:41:30|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641490900000|2022-01-06 17:41:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641490910000|2022-01-06 17:41:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641490920000|2022-01-06 17:42:00|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|12
1641490930000|2022-01-06 17:42:10|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|12
1641490940000|2022-01-06 17:42:20|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|7
1641490960000|2022-01-06 17:42:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641490980000|2022-01-06 17:43:00|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|6
1641490990000|2022-01-06 17:43:10|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|7
1641491000000|2022-01-06 17:43:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641491010000|2022-01-06 17:43:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|8
1641491020000|2022-01-06 17:43:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641491030000|2022-01-06 17:43:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641491040000|2022-01-06 17:44:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641491050000|2022-01-06 17:44:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|6
1641491060000|2022-01-06 17:44:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641491080000|2022-01-06 17:44:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641491090000|2022-01-06 17:44:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|8
1641491100000|2022-01-06 17:45:00|26.89|26.59|26.91|26.61|26.92|26.62|26.88|26.58|11
1641491110000|2022-01-06 17:45:10|26.92|26.62|26.89|26.59|26.92|26.62|26.89|26.59|4
1641491120000|2022-01-06 17:45:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641491130000|2022-01-06 17:45:30|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641491140000|2022-01-06 17:45:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641491150000|2022-01-06 17:45:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641491160000|2022-01-06 17:46:00|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641491170000|2022-01-06 17:46:10|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641491180000|2022-01-06 17:46:20|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641491190000|2022-01-06 17:46:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641491200000|2022-01-06 17:46:40|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641491210000|2022-01-06 17:46:50|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1641491220000|2022-01-06 17:47:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1641491230000|2022-01-06 17:47:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641491250000|2022-01-06 17:47:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641491260000|2022-01-06 17:47:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641491270000|2022-01-06 17:47:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641491280000|2022-01-06 17:48:00|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641491290000|2022-01-06 17:48:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641491300000|2022-01-06 17:48:20|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641491310000|2022-01-06 17:48:30|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|4
1641491320000|2022-01-06 17:48:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641491340000|2022-01-06 17:49:00|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641491350000|2022-01-06 17:49:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641491360000|2022-01-06 17:49:20|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641491370000|2022-01-06 17:49:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641491390000|2022-01-06 17:49:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641491460000|2022-01-06 17:51:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641491500000|2022-01-06 17:51:40|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|5
1641491510000|2022-01-06 17:51:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641491540000|2022-01-06 17:52:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641491550000|2022-01-06 17:52:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641491560000|2022-01-06 17:52:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641491570000|2022-01-06 17:52:50|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|4
1641491600000|2022-01-06 17:53:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641491610000|2022-01-06 17:53:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|14
1641491620000|2022-01-06 17:53:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1641491630000|2022-01-06 17:53:50|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641491640000|2022-01-06 17:54:00|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641491670000|2022-01-06 17:54:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641491680000|2022-01-06 17:54:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|8
1641491690000|2022-01-06 17:54:50|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641491700000|2022-01-06 17:55:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641491710000|2022-01-06 17:55:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641491720000|2022-01-06 17:55:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641491750000|2022-01-06 17:55:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|10
1641491760000|2022-01-06 17:56:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641491780000|2022-01-06 17:56:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641491790000|2022-01-06 17:56:30|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|7
1641491800000|2022-01-06 17:56:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641491810000|2022-01-06 17:56:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641491820000|2022-01-06 17:57:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641491830000|2022-01-06 17:57:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641491840000|2022-01-06 17:57:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641491850000|2022-01-06 17:57:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641491860000|2022-01-06 17:57:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641491870000|2022-01-06 17:57:50|26.78|26.48|26.77|26.47|26.78|26.48|26.76|26.46|8
1641491880000|2022-01-06 17:58:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641491890000|2022-01-06 17:58:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641491900000|2022-01-06 17:58:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641491920000|2022-01-06 17:58:40|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641491930000|2022-01-06 17:58:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641491950000|2022-01-06 17:59:10|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641491960000|2022-01-06 17:59:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641491980000|2022-01-06 17:59:40|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641491990000|2022-01-06 17:59:50|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1641492010000|2022-01-06 18:00:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|4
1641492020000|2022-01-06 18:00:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641492030000|2022-01-06 18:00:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641492070000|2022-01-06 18:01:10|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641492130000|2022-01-06 18:02:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641492140000|2022-01-06 18:02:20|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|6
1641492160000|2022-01-06 18:02:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641492170000|2022-01-06 18:02:50|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641492180000|2022-01-06 18:03:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|15
1641492190000|2022-01-06 18:03:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641492200000|2022-01-06 18:03:20|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|4
1641492210000|2022-01-06 18:03:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641492220000|2022-01-06 18:03:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641492230000|2022-01-06 18:03:50|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|7
1641492240000|2022-01-06 18:04:00|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|8
1641492260000|2022-01-06 18:04:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641492270000|2022-01-06 18:04:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641492290000|2022-01-06 18:04:50|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641492300000|2022-01-06 18:05:00|26.79|26.49|26.79|26.49|26.8|26.5|26.78|26.48|7
1641492310000|2022-01-06 18:05:10|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641492320000|2022-01-06 18:05:20|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|12
1641492330000|2022-01-06 18:05:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641492340000|2022-01-06 18:05:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641492350000|2022-01-06 18:05:50|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641492380000|2022-01-06 18:06:20|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641492400000|2022-01-06 18:06:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641492410000|2022-01-06 18:06:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641492420000|2022-01-06 18:07:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|10
1641492430000|2022-01-06 18:07:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641492440000|2022-01-06 18:07:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641492450000|2022-01-06 18:07:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641492460000|2022-01-06 18:07:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641492470000|2022-01-06 18:07:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641492480000|2022-01-06 18:08:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|11
1641492490000|2022-01-06 18:08:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641492500000|2022-01-06 18:08:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641492510000|2022-01-06 18:08:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641492520000|2022-01-06 18:08:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641492530000|2022-01-06 18:08:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641492540000|2022-01-06 18:09:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641492550000|2022-01-06 18:09:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641492560000|2022-01-06 18:09:20|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|4
1641492570000|2022-01-06 18:09:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641492590000|2022-01-06 18:09:50|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|5
1641492600000|2022-01-06 18:10:00|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641492610000|2022-01-06 18:10:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641492620000|2022-01-06 18:10:20|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|3
1641492640000|2022-01-06 18:10:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|7
1641492650000|2022-01-06 18:10:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641492660000|2022-01-06 18:11:00|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|8
1641492670000|2022-01-06 18:11:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|8
1641492680000|2022-01-06 18:11:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641492690000|2022-01-06 18:11:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641492700000|2022-01-06 18:11:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1641492720000|2022-01-06 18:12:00|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641492730000|2022-01-06 18:12:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641492740000|2022-01-06 18:12:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641492750000|2022-01-06 18:12:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|7
1641492760000|2022-01-06 18:12:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641492770000|2022-01-06 18:12:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641492790000|2022-01-06 18:13:10|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|5
1641492810000|2022-01-06 18:13:30|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|6
1641492820000|2022-01-06 18:13:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|7
1641492830000|2022-01-06 18:13:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641492860000|2022-01-06 18:14:20|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|8
1641492870000|2022-01-06 18:14:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641492890000|2022-01-06 18:14:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641492900000|2022-01-06 18:15:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|8
1641492910000|2022-01-06 18:15:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641492920000|2022-01-06 18:15:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641492930000|2022-01-06 18:15:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641492940000|2022-01-06 18:15:40|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641492950000|2022-01-06 18:15:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641492960000|2022-01-06 18:16:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641492970000|2022-01-06 18:16:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641493000000|2022-01-06 18:16:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641493010000|2022-01-06 18:16:50|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|5
1641493020000|2022-01-06 18:17:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641493030000|2022-01-06 18:17:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641493040000|2022-01-06 18:17:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641493050000|2022-01-06 18:17:30|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641493080000|2022-01-06 18:18:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641493090000|2022-01-06 18:18:10|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641493100000|2022-01-06 18:18:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|8
1641493110000|2022-01-06 18:18:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641493120000|2022-01-06 18:18:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641493130000|2022-01-06 18:18:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|6
1641493140000|2022-01-06 18:19:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641493170000|2022-01-06 18:19:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641493180000|2022-01-06 18:19:40|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|7
1641493190000|2022-01-06 18:19:50|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|5
1641493210000|2022-01-06 18:20:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641493230000|2022-01-06 18:20:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641493240000|2022-01-06 18:20:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|6
1641493250000|2022-01-06 18:20:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641493270000|2022-01-06 18:21:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641493290000|2022-01-06 18:21:30|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|11
1641493320000|2022-01-06 18:22:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641493330000|2022-01-06 18:22:10|26.9|26.6|26.89|26.59|26.9|26.6|26.88|26.58|4
1641493340000|2022-01-06 18:22:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641493360000|2022-01-06 18:22:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641493370000|2022-01-06 18:22:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641493380000|2022-01-06 18:23:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641493390000|2022-01-06 18:23:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641493400000|2022-01-06 18:23:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|11
1641493410000|2022-01-06 18:23:30|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641493420000|2022-01-06 18:23:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|12
1641493430000|2022-01-06 18:23:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641493460000|2022-01-06 18:24:20|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1641493470000|2022-01-06 18:24:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|10
1641493480000|2022-01-06 18:24:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641493500000|2022-01-06 18:25:00|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|5
1641493510000|2022-01-06 18:25:10|26.82|26.52|26.8|26.5|26.83|26.53|26.8|26.5|5
1641493530000|2022-01-06 18:25:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641493540000|2022-01-06 18:25:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641493550000|2022-01-06 18:25:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641493560000|2022-01-06 18:26:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|14
1641493570000|2022-01-06 18:26:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641493580000|2022-01-06 18:26:20|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|5
1641493590000|2022-01-06 18:26:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|10
1641493600000|2022-01-06 18:26:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|5
1641493620000|2022-01-06 18:27:00|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1641493640000|2022-01-06 18:27:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641493660000|2022-01-06 18:27:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641493670000|2022-01-06 18:27:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641493680000|2022-01-06 18:28:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641493690000|2022-01-06 18:28:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|12
1641493700000|2022-01-06 18:28:20|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641493710000|2022-01-06 18:28:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641493720000|2022-01-06 18:28:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|8
1641493770000|2022-01-06 18:29:30|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641493780000|2022-01-06 18:29:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641493790000|2022-01-06 18:29:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|5
1641493810000|2022-01-06 18:30:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|7
1641493820000|2022-01-06 18:30:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|7
1641493830000|2022-01-06 18:30:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641493850000|2022-01-06 18:30:50|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641493860000|2022-01-06 18:31:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641493870000|2022-01-06 18:31:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|10
1641493880000|2022-01-06 18:31:20|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641493910000|2022-01-06 18:31:50|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|7
1641493920000|2022-01-06 18:32:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641493930000|2022-01-06 18:32:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641493940000|2022-01-06 18:32:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1641493950000|2022-01-06 18:32:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641493960000|2022-01-06 18:32:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641493970000|2022-01-06 18:32:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|10
1641493980000|2022-01-06 18:33:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1641493990000|2022-01-06 18:33:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|11
1641494000000|2022-01-06 18:33:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641494020000|2022-01-06 18:33:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|9
1641494030000|2022-01-06 18:33:50|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641494040000|2022-01-06 18:34:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641494050000|2022-01-06 18:34:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641494060000|2022-01-06 18:34:20|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|9
1641494100000|2022-01-06 18:35:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641494110000|2022-01-06 18:35:10|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|9
1641494120000|2022-01-06 18:35:20|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|9
1641494130000|2022-01-06 18:35:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|20
1641494140000|2022-01-06 18:35:40|26.83|26.53|26.84|26.54|26.85|26.55|26.83|26.53|10
1641494150000|2022-01-06 18:35:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641494160000|2022-01-06 18:36:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1641494170000|2022-01-06 18:36:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641494180000|2022-01-06 18:36:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641494200000|2022-01-06 18:36:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|7
1641494210000|2022-01-06 18:36:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|11
1641494220000|2022-01-06 18:37:00|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641494230000|2022-01-06 18:37:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641494240000|2022-01-06 18:37:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|10
1641494250000|2022-01-06 18:37:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641494260000|2022-01-06 18:37:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641494270000|2022-01-06 18:37:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641494280000|2022-01-06 18:38:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641494290000|2022-01-06 18:38:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641494300000|2022-01-06 18:38:20|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641494310000|2022-01-06 18:38:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641494320000|2022-01-06 18:38:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641494340000|2022-01-06 18:39:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641494370000|2022-01-06 18:39:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641494410000|2022-01-06 18:40:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|10
1641494430000|2022-01-06 18:40:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641494440000|2022-01-06 18:40:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641494450000|2022-01-06 18:40:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|8
1641494460000|2022-01-06 18:41:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1641494470000|2022-01-06 18:41:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|11
1641494480000|2022-01-06 18:41:20|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641494490000|2022-01-06 18:41:30|26.86|26.56|26.87|26.57|26.88|26.58|26.86|26.56|4
1641494500000|2022-01-06 18:41:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641494510000|2022-01-06 18:41:50|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|6
1641494520000|2022-01-06 18:42:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641494530000|2022-01-06 18:42:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641494540000|2022-01-06 18:42:20|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|8
1641494550000|2022-01-06 18:42:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|8
1641494560000|2022-01-06 18:42:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641494570000|2022-01-06 18:42:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641494580000|2022-01-06 18:43:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641494590000|2022-01-06 18:43:10|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641494600000|2022-01-06 18:43:20|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641494610000|2022-01-06 18:43:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641494640000|2022-01-06 18:44:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641494650000|2022-01-06 18:44:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641494700000|2022-01-06 18:45:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641494710000|2022-01-06 18:45:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641494730000|2022-01-06 18:45:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641494740000|2022-01-06 18:45:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641494750000|2022-01-06 18:45:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641494770000|2022-01-06 18:46:10|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|8
1641494780000|2022-01-06 18:46:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641494790000|2022-01-06 18:46:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641494800000|2022-01-06 18:46:40|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|7
1641494810000|2022-01-06 18:46:50|26.91|26.61|26.94|26.64|26.94|26.64|26.91|26.61|4
1641494820000|2022-01-06 18:47:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1641494830000|2022-01-06 18:47:10|26.93|26.63|26.96|26.66|26.97|26.67|26.93|26.63|8
1641494840000|2022-01-06 18:47:20|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|10
1641494850000|2022-01-06 18:47:30|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|3
1641494860000|2022-01-06 18:47:40|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641494870000|2022-01-06 18:47:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641494880000|2022-01-06 18:48:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|8
1641494890000|2022-01-06 18:48:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|14
1641494910000|2022-01-06 18:48:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641494930000|2022-01-06 18:48:50|26.97|26.67|26.95|26.65|26.97|26.67|26.94|26.64|9
1641494940000|2022-01-06 18:49:00|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|8
1641494950000|2022-01-06 18:49:10|26.96|26.66|26.98|26.68|26.98|26.68|26.95|26.65|7
1641494960000|2022-01-06 18:49:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641494970000|2022-01-06 18:49:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|12
1641494980000|2022-01-06 18:49:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641494990000|2022-01-06 18:49:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|8
1641495000000|2022-01-06 18:50:00|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641495010000|2022-01-06 18:50:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641495020000|2022-01-06 18:50:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641495030000|2022-01-06 18:50:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641495050000|2022-01-06 18:50:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|10
1641495090000|2022-01-06 18:51:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1641495100000|2022-01-06 18:51:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641495110000|2022-01-06 18:51:50|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|10
1641495120000|2022-01-06 18:52:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|14
1641495130000|2022-01-06 18:52:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1641495150000|2022-01-06 18:52:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641495160000|2022-01-06 18:52:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1641495180000|2022-01-06 18:53:00|26.95|26.65|26.96|26.66|26.97|26.67|26.95|26.65|8
1641495190000|2022-01-06 18:53:10|26.95|26.65|26.98|26.68|26.98|26.68|26.95|26.65|6
1641495200000|2022-01-06 18:53:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641495210000|2022-01-06 18:53:30|26.96|26.66|26.95|26.65|26.97|26.67|26.94|26.64|6
1641495220000|2022-01-06 18:53:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1641495230000|2022-01-06 18:53:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|10
1641495240000|2022-01-06 18:54:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641495250000|2022-01-06 18:54:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1641495260000|2022-01-06 18:54:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641495270000|2022-01-06 18:54:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|9
1641495280000|2022-01-06 18:54:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641495290000|2022-01-06 18:54:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641495300000|2022-01-06 18:55:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641495310000|2022-01-06 18:55:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641495340000|2022-01-06 18:55:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641495360000|2022-01-06 18:56:00|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|5
1641495370000|2022-01-06 18:56:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|11
1641495380000|2022-01-06 18:56:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641495400000|2022-01-06 18:56:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641495460000|2022-01-06 18:57:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641495470000|2022-01-06 18:57:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641495480000|2022-01-06 18:58:00|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641495500000|2022-01-06 18:58:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641495510000|2022-01-06 18:58:30|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|8
1641495520000|2022-01-06 18:58:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|12
1641495540000|2022-01-06 18:59:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641495550000|2022-01-06 18:59:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641495560000|2022-01-06 18:59:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641495570000|2022-01-06 18:59:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641495580000|2022-01-06 18:59:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641495590000|2022-01-06 18:59:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641495600000|2022-01-06 19:00:00|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|4
1641495610000|2022-01-06 19:00:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|7
1641495620000|2022-01-06 19:00:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641495630000|2022-01-06 19:00:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|10
1641495640000|2022-01-06 19:00:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641495650000|2022-01-06 19:00:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641495670000|2022-01-06 19:01:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641495690000|2022-01-06 19:01:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641495700000|2022-01-06 19:01:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641495710000|2022-01-06 19:01:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641495720000|2022-01-06 19:02:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|10
1641495730000|2022-01-06 19:02:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641495750000|2022-01-06 19:02:30|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641495760000|2022-01-06 19:02:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641495780000|2022-01-06 19:03:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641495800000|2022-01-06 19:03:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641495810000|2022-01-06 19:03:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1641495820000|2022-01-06 19:03:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641495830000|2022-01-06 19:03:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641495840000|2022-01-06 19:04:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641495870000|2022-01-06 19:04:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|10
1641495880000|2022-01-06 19:04:40|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1641495890000|2022-01-06 19:04:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641495900000|2022-01-06 19:05:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641495910000|2022-01-06 19:05:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641495920000|2022-01-06 19:05:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|9
1641495930000|2022-01-06 19:05:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1641495950000|2022-01-06 19:05:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641495960000|2022-01-06 19:06:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641495990000|2022-01-06 19:06:30|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|7
1641496000000|2022-01-06 19:06:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641496010000|2022-01-06 19:06:50|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|12
1641496020000|2022-01-06 19:07:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641496030000|2022-01-06 19:07:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641496040000|2022-01-06 19:07:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|13
1641496050000|2022-01-06 19:07:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|10
1641496060000|2022-01-06 19:07:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641496070000|2022-01-06 19:07:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641496080000|2022-01-06 19:08:00|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|19
1641496090000|2022-01-06 19:08:10|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|11
1641496100000|2022-01-06 19:08:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|11
1641496110000|2022-01-06 19:08:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641496120000|2022-01-06 19:08:40|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641496130000|2022-01-06 19:08:50|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|7
1641496150000|2022-01-06 19:09:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641496160000|2022-01-06 19:09:20|26.93|26.63|26.96|26.66|26.96|26.66|26.93|26.63|8
1641496180000|2022-01-06 19:09:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641496190000|2022-01-06 19:09:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641496200000|2022-01-06 19:10:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|9
1641496210000|2022-01-06 19:10:10|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|3
1641496220000|2022-01-06 19:10:20|27|26.7|27.01|26.71|27.02|26.72|27|26.7|4
1641496230000|2022-01-06 19:10:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641496250000|2022-01-06 19:10:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641496260000|2022-01-06 19:11:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1641496270000|2022-01-06 19:11:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641496280000|2022-01-06 19:11:20|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|9
1641496290000|2022-01-06 19:11:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|8
1641496300000|2022-01-06 19:11:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641496310000|2022-01-06 19:11:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641496360000|2022-01-06 19:12:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641496400000|2022-01-06 19:13:20|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641496410000|2022-01-06 19:13:30|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641496430000|2022-01-06 19:13:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641496440000|2022-01-06 19:14:00|27.01|26.71|27.03|26.73|27.03|26.73|27.01|26.71|3
1641496450000|2022-01-06 19:14:10|27.02|26.72|27.01|26.71|27.03|26.73|27.01|26.71|7
1641496460000|2022-01-06 19:14:20|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641496470000|2022-01-06 19:14:30|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1641496480000|2022-01-06 19:14:40|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|7
1641496490000|2022-01-06 19:14:50|27|26.7|26.97|26.67|27.01|26.71|26.97|26.67|12
1641496500000|2022-01-06 19:15:00|26.96|26.66|26.97|26.67|26.98|26.68|26.96|26.66|6
1641496520000|2022-01-06 19:15:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641496530000|2022-01-06 19:15:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641496540000|2022-01-06 19:15:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641496550000|2022-01-06 19:15:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641496570000|2022-01-06 19:16:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641496580000|2022-01-06 19:16:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641496600000|2022-01-06 19:16:40|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641496610000|2022-01-06 19:16:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641496620000|2022-01-06 19:17:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641496630000|2022-01-06 19:17:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641496640000|2022-01-06 19:17:20|26.96|26.66|26.97|26.67|26.98|26.68|26.96|26.66|6
1641496680000|2022-01-06 19:18:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641496690000|2022-01-06 19:18:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641496700000|2022-01-06 19:18:20|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|7
1641496720000|2022-01-06 19:18:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|17
1641496730000|2022-01-06 19:18:50|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|14
1641496740000|2022-01-06 19:19:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|8
1641496750000|2022-01-06 19:19:10|26.95|26.65|26.94|26.64|26.95|26.65|26.93|26.63|6
1641496760000|2022-01-06 19:19:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641496780000|2022-01-06 19:19:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641496800000|2022-01-06 19:20:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641496820000|2022-01-06 19:20:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641496830000|2022-01-06 19:20:30|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|5
1641496840000|2022-01-06 19:20:40|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641496850000|2022-01-06 19:20:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641496860000|2022-01-06 19:21:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641496870000|2022-01-06 19:21:10|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|5
1641496880000|2022-01-06 19:21:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641496900000|2022-01-06 19:21:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641496910000|2022-01-06 19:21:50|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641496920000|2022-01-06 19:22:00|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|6
1641496940000|2022-01-06 19:22:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641496950000|2022-01-06 19:22:30|26.91|26.61|26.93|26.63|26.93|26.63|26.9|26.6|6
1641496960000|2022-01-06 19:22:40|26.94|26.64|26.93|26.63|26.95|26.65|26.93|26.63|4
1641496970000|2022-01-06 19:22:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|10
1641496980000|2022-01-06 19:23:00|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|4
1641496990000|2022-01-06 19:23:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|11
1641497000000|2022-01-06 19:23:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641497010000|2022-01-06 19:23:30|26.92|26.62|26.89|26.59|26.92|26.62|26.88|26.58|14
1641497020000|2022-01-06 19:23:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641497030000|2022-01-06 19:23:50|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|4
1641497040000|2022-01-06 19:24:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641497050000|2022-01-06 19:24:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641497060000|2022-01-06 19:24:20|26.91|26.61|26.92|26.62|26.93|26.63|26.91|26.61|4
1641497080000|2022-01-06 19:24:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|10
1641497090000|2022-01-06 19:24:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|8
1641497100000|2022-01-06 19:25:00|26.93|26.63|26.96|26.66|26.96|26.66|26.92|26.62|8
1641497120000|2022-01-06 19:25:20|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|11
1641497130000|2022-01-06 19:25:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|13
1641497140000|2022-01-06 19:25:40|26.97|26.67|26.97|26.67|26.98|26.68|26.96|26.66|5
1641497150000|2022-01-06 19:25:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|9
1641497160000|2022-01-06 19:26:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|12
1641497180000|2022-01-06 19:26:20|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|11
1641497190000|2022-01-06 19:26:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641497200000|2022-01-06 19:26:40|26.98|26.68|26.99|26.69|27|26.7|26.97|26.67|6
1641497210000|2022-01-06 19:26:50|27|26.7|26.98|26.68|27|26.7|26.98|26.68|5
1641497220000|2022-01-06 19:27:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641497230000|2022-01-06 19:27:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641497240000|2022-01-06 19:27:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|11
1641497250000|2022-01-06 19:27:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|11
1641497260000|2022-01-06 19:27:40|26.97|26.67|26.97|26.67|26.98|26.68|26.96|26.66|13
1641497280000|2022-01-06 19:28:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641497290000|2022-01-06 19:28:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641497300000|2022-01-06 19:28:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641497320000|2022-01-06 19:28:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641497330000|2022-01-06 19:28:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641497340000|2022-01-06 19:29:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641497350000|2022-01-06 19:29:10|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641497360000|2022-01-06 19:29:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|11
1641497370000|2022-01-06 19:29:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641497380000|2022-01-06 19:29:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641497390000|2022-01-06 19:29:50|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641497400000|2022-01-06 19:30:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1641497410000|2022-01-06 19:30:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1641497420000|2022-01-06 19:30:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641497430000|2022-01-06 19:30:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641497440000|2022-01-06 19:30:40|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|6
1641497450000|2022-01-06 19:30:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641497490000|2022-01-06 19:31:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641497500000|2022-01-06 19:31:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641497510000|2022-01-06 19:31:50|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1641497520000|2022-01-06 19:32:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641497560000|2022-01-06 19:32:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641497580000|2022-01-06 19:33:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641497600000|2022-01-06 19:33:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641497610000|2022-01-06 19:33:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|6
1641497620000|2022-01-06 19:33:40|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|7
1641497630000|2022-01-06 19:33:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641497640000|2022-01-06 19:34:00|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|7
1641497650000|2022-01-06 19:34:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641497660000|2022-01-06 19:34:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641497670000|2022-01-06 19:34:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641497680000|2022-01-06 19:34:40|26.89|26.59|26.88|26.58|26.9|26.6|26.87|26.57|8
1641497700000|2022-01-06 19:35:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641497710000|2022-01-06 19:35:10|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641497720000|2022-01-06 19:35:20|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|6
1641497730000|2022-01-06 19:35:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|9
1641497740000|2022-01-06 19:35:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641497760000|2022-01-06 19:36:00|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|4
1641497770000|2022-01-06 19:36:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641497780000|2022-01-06 19:36:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641497790000|2022-01-06 19:36:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641497820000|2022-01-06 19:37:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641497830000|2022-01-06 19:37:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641497840000|2022-01-06 19:37:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641497850000|2022-01-06 19:37:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641497860000|2022-01-06 19:37:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641497880000|2022-01-06 19:38:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641497900000|2022-01-06 19:38:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|11
1641497910000|2022-01-06 19:38:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641497920000|2022-01-06 19:38:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1641497930000|2022-01-06 19:38:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|11
1641497980000|2022-01-06 19:39:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641497990000|2022-01-06 19:39:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641498000000|2022-01-06 19:40:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641498010000|2022-01-06 19:40:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641498020000|2022-01-06 19:40:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|7
1641498030000|2022-01-06 19:40:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|9
1641498040000|2022-01-06 19:40:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|10
1641498050000|2022-01-06 19:40:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641498060000|2022-01-06 19:41:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1641498070000|2022-01-06 19:41:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1641498080000|2022-01-06 19:41:20|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|9
1641498090000|2022-01-06 19:41:30|26.91|26.61|26.91|26.61|26.91|26.61|26.89|26.59|12
1641498100000|2022-01-06 19:41:40|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|6
1641498110000|2022-01-06 19:41:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641498120000|2022-01-06 19:42:00|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|7
1641498130000|2022-01-06 19:42:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|9
1641498140000|2022-01-06 19:42:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641498150000|2022-01-06 19:42:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641498160000|2022-01-06 19:42:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|14
1641498170000|2022-01-06 19:42:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641498180000|2022-01-06 19:43:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641498190000|2022-01-06 19:43:10|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641498200000|2022-01-06 19:43:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641498210000|2022-01-06 19:43:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641498220000|2022-01-06 19:43:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641498230000|2022-01-06 19:43:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641498240000|2022-01-06 19:44:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641498250000|2022-01-06 19:44:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641498260000|2022-01-06 19:44:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641498280000|2022-01-06 19:44:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641498290000|2022-01-06 19:44:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641498300000|2022-01-06 19:45:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641498310000|2022-01-06 19:45:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641498330000|2022-01-06 19:45:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641498340000|2022-01-06 19:45:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641498360000|2022-01-06 19:46:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641498410000|2022-01-06 19:46:50|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|6
1641498420000|2022-01-06 19:47:00|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|11
1641498450000|2022-01-06 19:47:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1641498480000|2022-01-06 19:48:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641498490000|2022-01-06 19:48:10|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641498500000|2022-01-06 19:48:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|9
1641498510000|2022-01-06 19:48:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641498520000|2022-01-06 19:48:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641498530000|2022-01-06 19:48:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641498540000|2022-01-06 19:49:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641498560000|2022-01-06 19:49:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641498570000|2022-01-06 19:49:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641498580000|2022-01-06 19:49:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641498590000|2022-01-06 19:49:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641498600000|2022-01-06 19:50:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641498610000|2022-01-06 19:50:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641498620000|2022-01-06 19:50:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641498660000|2022-01-06 19:51:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641498680000|2022-01-06 19:51:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641498690000|2022-01-06 19:51:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641498700000|2022-01-06 19:51:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|13
1641498710000|2022-01-06 19:51:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641498720000|2022-01-06 19:52:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641498730000|2022-01-06 19:52:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641498740000|2022-01-06 19:52:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641498750000|2022-01-06 19:52:30|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|9
1641498760000|2022-01-06 19:52:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641498770000|2022-01-06 19:52:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|10
1641498780000|2022-01-06 19:53:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641498790000|2022-01-06 19:53:10|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|9
1641498800000|2022-01-06 19:53:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641498820000|2022-01-06 19:53:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|7
1641498830000|2022-01-06 19:53:50|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|11
1641498840000|2022-01-06 19:54:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641498850000|2022-01-06 19:54:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1641498860000|2022-01-06 19:54:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1641498870000|2022-01-06 19:54:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641498890000|2022-01-06 19:54:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641498940000|2022-01-06 19:55:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641498950000|2022-01-06 19:55:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641498960000|2022-01-06 19:56:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641498970000|2022-01-06 19:56:10|26.94|26.64|26.97|26.67|26.97|26.67|26.93|26.63|6
1641498980000|2022-01-06 19:56:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1641498990000|2022-01-06 19:56:30|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641499020000|2022-01-06 19:57:00|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641499030000|2022-01-06 19:57:10|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|5
1641499040000|2022-01-06 19:57:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499060000|2022-01-06 19:57:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|13
1641499070000|2022-01-06 19:57:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641499110000|2022-01-06 19:58:30|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641499120000|2022-01-06 19:58:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641499140000|2022-01-06 19:59:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499150000|2022-01-06 19:59:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|13
1641499170000|2022-01-06 19:59:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641499180000|2022-01-06 19:59:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641499190000|2022-01-06 19:59:50|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|7
1641499200000|2022-01-06 20:00:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641499210000|2022-01-06 20:00:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|8
1641499220000|2022-01-06 20:00:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641499230000|2022-01-06 20:00:30|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|9
1641499240000|2022-01-06 20:00:40|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|3
1641499250000|2022-01-06 20:00:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|11
1641499260000|2022-01-06 20:01:00|26.96|26.66|26.95|26.65|26.97|26.67|26.95|26.65|12
1641499270000|2022-01-06 20:01:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641499280000|2022-01-06 20:01:20|26.95|26.65|26.94|26.64|26.95|26.65|26.93|26.63|8
1641499290000|2022-01-06 20:01:30|26.93|26.63|26.93|26.63|26.94|26.64|26.92|26.62|5
1641499300000|2022-01-06 20:01:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641499310000|2022-01-06 20:01:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641499320000|2022-01-06 20:02:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641499330000|2022-01-06 20:02:10|26.94|26.64|26.93|26.63|26.95|26.65|26.93|26.63|9
1641499340000|2022-01-06 20:02:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641499350000|2022-01-06 20:02:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|11
1641499360000|2022-01-06 20:02:40|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|9
1641499370000|2022-01-06 20:02:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641499380000|2022-01-06 20:03:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641499390000|2022-01-06 20:03:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641499400000|2022-01-06 20:03:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|8
1641499410000|2022-01-06 20:03:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641499420000|2022-01-06 20:03:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641499430000|2022-01-06 20:03:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641499440000|2022-01-06 20:04:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641499450000|2022-01-06 20:04:10|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641499460000|2022-01-06 20:04:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499470000|2022-01-06 20:04:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1641499480000|2022-01-06 20:04:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|8
1641499500000|2022-01-06 20:05:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499510000|2022-01-06 20:05:10|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|7
1641499530000|2022-01-06 20:05:30|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|7
1641499560000|2022-01-06 20:06:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641499570000|2022-01-06 20:06:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641499580000|2022-01-06 20:06:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1641499590000|2022-01-06 20:06:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641499610000|2022-01-06 20:06:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641499620000|2022-01-06 20:07:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641499630000|2022-01-06 20:07:10|26.98|26.68|26.97|26.67|26.98|26.68|26.96|26.66|4
1641499640000|2022-01-06 20:07:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641499650000|2022-01-06 20:07:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641499660000|2022-01-06 20:07:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641499690000|2022-01-06 20:08:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641499700000|2022-01-06 20:08:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641499710000|2022-01-06 20:08:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641499720000|2022-01-06 20:08:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641499750000|2022-01-06 20:09:10|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|2
1641499760000|2022-01-06 20:09:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641499770000|2022-01-06 20:09:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641499780000|2022-01-06 20:09:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641499790000|2022-01-06 20:09:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|8
1641499820000|2022-01-06 20:10:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499830000|2022-01-06 20:10:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641499840000|2022-01-06 20:10:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641499900000|2022-01-06 20:11:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641499910000|2022-01-06 20:11:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641499920000|2022-01-06 20:12:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641499930000|2022-01-06 20:12:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641499940000|2022-01-06 20:12:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|6
1641499950000|2022-01-06 20:12:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641499960000|2022-01-06 20:12:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|10
1641499970000|2022-01-06 20:12:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641499980000|2022-01-06 20:13:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|8
1641500000000|2022-01-06 20:13:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641500020000|2022-01-06 20:13:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641500030000|2022-01-06 20:13:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1641500040000|2022-01-06 20:14:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641500050000|2022-01-06 20:14:10|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|7
1641500060000|2022-01-06 20:14:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641500070000|2022-01-06 20:14:30|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|9
1641500080000|2022-01-06 20:14:40|26.87|26.57|26.88|26.58|26.89|26.59|26.87|26.57|8
1641500090000|2022-01-06 20:14:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|15
1641500100000|2022-01-06 20:15:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641500110000|2022-01-06 20:15:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|11
1641500120000|2022-01-06 20:15:20|26.86|26.56|26.83|26.53|26.86|26.56|26.83|26.53|6
1641500130000|2022-01-06 20:15:30|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641500140000|2022-01-06 20:15:40|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|8
1641500150000|2022-01-06 20:15:50|26.83|26.53|26.8|26.5|26.83|26.53|26.8|26.5|6
1641500160000|2022-01-06 20:16:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641500170000|2022-01-06 20:16:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641500180000|2022-01-06 20:16:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641500190000|2022-01-06 20:16:30|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1641500200000|2022-01-06 20:16:40|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|5
1641500210000|2022-01-06 20:16:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641500220000|2022-01-06 20:17:00|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641500230000|2022-01-06 20:17:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|12
1641500260000|2022-01-06 20:17:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641500270000|2022-01-06 20:17:50|26.83|26.53|26.84|26.54|26.84|26.54|26.82|26.52|8
1641500320000|2022-01-06 20:18:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641500330000|2022-01-06 20:18:50|26.82|26.52|26.79|26.49|26.82|26.52|26.79|26.49|6
1641500340000|2022-01-06 20:19:00|26.78|26.48|26.8|26.5|26.81|26.51|26.78|26.48|14
1641500350000|2022-01-06 20:19:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|8
1641500360000|2022-01-06 20:19:20|26.81|26.51|26.82|26.52|26.83|26.53|26.81|26.51|6
1641500370000|2022-01-06 20:19:30|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641500380000|2022-01-06 20:19:40|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641500390000|2022-01-06 20:19:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641500400000|2022-01-06 20:20:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641500410000|2022-01-06 20:20:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641500420000|2022-01-06 20:20:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641500430000|2022-01-06 20:20:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641500470000|2022-01-06 20:21:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641500490000|2022-01-06 20:21:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641500500000|2022-01-06 20:21:40|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|3
1641500510000|2022-01-06 20:21:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|8
1641500520000|2022-01-06 20:22:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641500530000|2022-01-06 20:22:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641500540000|2022-01-06 20:22:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641500560000|2022-01-06 20:22:40|26.86|26.56|26.85|26.55|26.86|26.56|26.84|26.54|4
1641500570000|2022-01-06 20:22:50|26.86|26.56|26.83|26.53|26.86|26.56|26.83|26.53|4
1641500580000|2022-01-06 20:23:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641500590000|2022-01-06 20:23:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641500600000|2022-01-06 20:23:20|26.82|26.52|26.81|26.51|26.83|26.53|26.81|26.51|4
1641500610000|2022-01-06 20:23:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641500620000|2022-01-06 20:23:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641500630000|2022-01-06 20:23:50|26.81|26.51|26.8|26.5|26.82|26.52|26.8|26.5|6
1641500640000|2022-01-06 20:24:00|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|5
1641500650000|2022-01-06 20:24:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641500660000|2022-01-06 20:24:20|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641500690000|2022-01-06 20:24:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641500700000|2022-01-06 20:25:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641500710000|2022-01-06 20:25:10|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641500720000|2022-01-06 20:25:20|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641500730000|2022-01-06 20:25:30|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|8
1641500740000|2022-01-06 20:25:40|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641500790000|2022-01-06 20:26:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641500800000|2022-01-06 20:26:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641500820000|2022-01-06 20:27:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641500830000|2022-01-06 20:27:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641500840000|2022-01-06 20:27:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641500850000|2022-01-06 20:27:30|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|5
1641500860000|2022-01-06 20:27:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|7
1641500870000|2022-01-06 20:27:50|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|11
1641500880000|2022-01-06 20:28:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|14
1641500890000|2022-01-06 20:28:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641500900000|2022-01-06 20:28:20|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641500910000|2022-01-06 20:28:30|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641500930000|2022-01-06 20:28:50|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|5
1641500940000|2022-01-06 20:29:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|8
1641500950000|2022-01-06 20:29:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641500960000|2022-01-06 20:29:20|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|6
1641500970000|2022-01-06 20:29:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641500990000|2022-01-06 20:29:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641501020000|2022-01-06 20:30:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641501030000|2022-01-06 20:30:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641501050000|2022-01-06 20:30:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1641501060000|2022-01-06 20:31:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|10
1641501070000|2022-01-06 20:31:10|26.88|26.58|26.87|26.57|26.88|26.58|26.86|26.56|4
1641501080000|2022-01-06 20:31:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641501110000|2022-01-06 20:31:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641501120000|2022-01-06 20:32:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641501140000|2022-01-06 20:32:20|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|3
1641501150000|2022-01-06 20:32:30|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641501160000|2022-01-06 20:32:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641501170000|2022-01-06 20:32:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641501180000|2022-01-06 20:33:00|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|11
1641501190000|2022-01-06 20:33:10|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641501200000|2022-01-06 20:33:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641501220000|2022-01-06 20:33:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641501230000|2022-01-06 20:33:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641501270000|2022-01-06 20:34:30|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|5
1641501290000|2022-01-06 20:34:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|8
1641501320000|2022-01-06 20:35:20|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|4
1641501330000|2022-01-06 20:35:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641501350000|2022-01-06 20:35:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641501370000|2022-01-06 20:36:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641501380000|2022-01-06 20:36:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641501390000|2022-01-06 20:36:30|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|5
1641501400000|2022-01-06 20:36:40|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|11
1641501430000|2022-01-06 20:37:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641501440000|2022-01-06 20:37:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641501450000|2022-01-06 20:37:30|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641501460000|2022-01-06 20:37:40|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641501470000|2022-01-06 20:37:50|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641501520000|2022-01-06 20:38:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|8
1641501530000|2022-01-06 20:38:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641501540000|2022-01-06 20:39:00|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641501550000|2022-01-06 20:39:10|26.83|26.53|26.82|26.52|26.84|26.54|26.82|26.52|8
1641501560000|2022-01-06 20:39:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641501570000|2022-01-06 20:39:30|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1641501580000|2022-01-06 20:39:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|5
1641501590000|2022-01-06 20:39:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641501600000|2022-01-06 20:40:00|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|6
1641501610000|2022-01-06 20:40:10|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641501620000|2022-01-06 20:40:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|6
1641501630000|2022-01-06 20:40:30|26.78|26.48|26.78|26.48|26.79|26.49|26.77|26.47|11
1641501640000|2022-01-06 20:40:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641501650000|2022-01-06 20:40:50|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|6
1641501660000|2022-01-06 20:41:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641501670000|2022-01-06 20:41:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641501680000|2022-01-06 20:41:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641501690000|2022-01-06 20:41:30|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|5
1641501710000|2022-01-06 20:41:50|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|4
1641501720000|2022-01-06 20:42:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641501730000|2022-01-06 20:42:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641501740000|2022-01-06 20:42:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641501750000|2022-01-06 20:42:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|12
1641501760000|2022-01-06 20:42:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|10
1641501770000|2022-01-06 20:42:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|6
1641501780000|2022-01-06 20:43:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641501800000|2022-01-06 20:43:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641501810000|2022-01-06 20:43:30|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|5
1641501840000|2022-01-06 20:44:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641501850000|2022-01-06 20:44:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641501880000|2022-01-06 20:44:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|5
1641501890000|2022-01-06 20:44:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641501900000|2022-01-06 20:45:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641501910000|2022-01-06 20:45:10|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641501920000|2022-01-06 20:45:20|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|8
1641501930000|2022-01-06 20:45:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641501940000|2022-01-06 20:45:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|8
1641501950000|2022-01-06 20:45:50|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641501980000|2022-01-06 20:46:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641501990000|2022-01-06 20:46:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641502010000|2022-01-06 20:46:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641502040000|2022-01-06 20:47:20|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641502050000|2022-01-06 20:47:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|6
1641502090000|2022-01-06 20:48:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641502100000|2022-01-06 20:48:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641502120000|2022-01-06 20:48:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|9
1641502130000|2022-01-06 20:48:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641502140000|2022-01-06 20:49:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641502150000|2022-01-06 20:49:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641502170000|2022-01-06 20:49:30|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|4
1641502190000|2022-01-06 20:49:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1641502200000|2022-01-06 20:50:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641502250000|2022-01-06 20:50:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641502260000|2022-01-06 20:51:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641502270000|2022-01-06 20:51:10|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|4
1641502280000|2022-01-06 20:51:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641502320000|2022-01-06 20:52:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|6
1641502330000|2022-01-06 20:52:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641502340000|2022-01-06 20:52:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641502350000|2022-01-06 20:52:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641502370000|2022-01-06 20:52:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641502380000|2022-01-06 20:53:00|26.78|26.48|26.77|26.47|26.78|26.48|26.76|26.46|4
1641502390000|2022-01-06 20:53:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641502410000|2022-01-06 20:53:30|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|13
1641502420000|2022-01-06 20:53:40|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641502430000|2022-01-06 20:53:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641502440000|2022-01-06 20:54:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641502450000|2022-01-06 20:54:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641502460000|2022-01-06 20:54:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641502470000|2022-01-06 20:54:30|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|11
1641502480000|2022-01-06 20:54:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641502490000|2022-01-06 20:54:50|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641502500000|2022-01-06 20:55:00|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|7
1641502510000|2022-01-06 20:55:10|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|7
1641502520000|2022-01-06 20:55:20|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|7
1641502530000|2022-01-06 20:55:30|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641502540000|2022-01-06 20:55:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|5
1641502550000|2022-01-06 20:55:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|6
1641502570000|2022-01-06 20:56:10|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1641502580000|2022-01-06 20:56:20|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641502590000|2022-01-06 20:56:30|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641502600000|2022-01-06 20:56:40|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1641502610000|2022-01-06 20:56:50|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|7
1641502620000|2022-01-06 20:57:00|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1641502630000|2022-01-06 20:57:10|26.71|26.41|26.73|26.43|26.73|26.43|26.7|26.4|12
1641502640000|2022-01-06 20:57:20|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641502660000|2022-01-06 20:57:40|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1641502670000|2022-01-06 20:57:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641502680000|2022-01-06 20:58:00|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|5
1641502690000|2022-01-06 20:58:10|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641502720000|2022-01-06 20:58:40|26.76|26.46|26.74|26.44|26.76|26.46|26.73|26.43|15
1641502730000|2022-01-06 20:58:50|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|8
1641502740000|2022-01-06 20:59:00|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641502760000|2022-01-06 20:59:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641502780000|2022-01-06 20:59:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641502790000|2022-01-06 20:59:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641502800000|2022-01-06 21:00:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641502810000|2022-01-06 21:00:10|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641502830000|2022-01-06 21:00:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641502840000|2022-01-06 21:00:40|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641502850000|2022-01-06 21:00:50|26.72|26.42|26.73|26.43|26.74|26.44|26.72|26.42|6
1641502860000|2022-01-06 21:01:00|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641502880000|2022-01-06 21:01:20|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|6
1641502890000|2022-01-06 21:01:30|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641502900000|2022-01-06 21:01:40|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1641502910000|2022-01-06 21:01:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641502920000|2022-01-06 21:02:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641502930000|2022-01-06 21:02:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641503000000|2022-01-06 21:03:20|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641503020000|2022-01-06 21:03:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641503030000|2022-01-06 21:03:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641503050000|2022-01-06 21:04:10|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641503060000|2022-01-06 21:04:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|8
1641503070000|2022-01-06 21:04:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641503090000|2022-01-06 21:04:50|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|9
1641503100000|2022-01-06 21:05:00|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|9
1641503110000|2022-01-06 21:05:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|8
1641503120000|2022-01-06 21:05:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641503130000|2022-01-06 21:05:30|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641503140000|2022-01-06 21:05:40|26.79|26.49|26.8|26.5|26.81|26.51|26.79|26.49|10
1641503150000|2022-01-06 21:05:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641503160000|2022-01-06 21:06:00|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|5
1641503170000|2022-01-06 21:06:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641503180000|2022-01-06 21:06:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1641503190000|2022-01-06 21:06:30|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|7
1641503200000|2022-01-06 21:06:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641503220000|2022-01-06 21:07:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641503230000|2022-01-06 21:07:10|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641503240000|2022-01-06 21:07:20|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|6
1641503250000|2022-01-06 21:07:30|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641503270000|2022-01-06 21:07:50|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641503290000|2022-01-06 21:08:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641503300000|2022-01-06 21:08:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641503310000|2022-01-06 21:08:30|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1641503320000|2022-01-06 21:08:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641503330000|2022-01-06 21:08:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1641503360000|2022-01-06 21:09:20|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|3
1641503370000|2022-01-06 21:09:30|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1641503380000|2022-01-06 21:09:40|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641503390000|2022-01-06 21:09:50|26.67|26.37|26.67|26.37|26.68|26.38|26.66|26.36|7
1641503400000|2022-01-06 21:10:00|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|7
1641503410000|2022-01-06 21:10:10|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1641503420000|2022-01-06 21:10:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641503430000|2022-01-06 21:10:30|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|9
1641503440000|2022-01-06 21:10:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|10
1641503460000|2022-01-06 21:11:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641503470000|2022-01-06 21:11:10|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641503480000|2022-01-06 21:11:20|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|5
1641503530000|2022-01-06 21:12:10|26.7|26.4|26.71|26.41|26.71|26.41|26.69|26.39|10
1641503540000|2022-01-06 21:12:20|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641503560000|2022-01-06 21:12:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641503570000|2022-01-06 21:12:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641503580000|2022-01-06 21:13:00|26.72|26.42|26.71|26.41|26.73|26.43|26.7|26.4|6
1641503590000|2022-01-06 21:13:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|7
1641503600000|2022-01-06 21:13:20|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641503610000|2022-01-06 21:13:30|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|2
1641503620000|2022-01-06 21:13:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641503630000|2022-01-06 21:13:50|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641503650000|2022-01-06 21:14:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641503660000|2022-01-06 21:14:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641503690000|2022-01-06 21:14:50|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641503710000|2022-01-06 21:15:10|26.67|26.37|26.67|26.37|26.68|26.38|26.67|26.37|11
1641503720000|2022-01-06 21:15:20|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|6
1641503730000|2022-01-06 21:15:30|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|5
1641503740000|2022-01-06 21:15:40|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641503750000|2022-01-06 21:15:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641503760000|2022-01-06 21:16:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1641503770000|2022-01-06 21:16:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641503780000|2022-01-06 21:16:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|6
1641503790000|2022-01-06 21:16:30|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|9
1641503800000|2022-01-06 21:16:40|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|4
1641503810000|2022-01-06 21:16:50|26.68|26.38|26.69|26.39|26.69|26.39|26.67|26.37|4
1641503830000|2022-01-06 21:17:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641503840000|2022-01-06 21:17:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641503850000|2022-01-06 21:17:30|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641503860000|2022-01-06 21:17:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|6
1641503870000|2022-01-06 21:17:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|4
1641503880000|2022-01-06 21:18:00|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|9
1641503890000|2022-01-06 21:18:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|13
1641503900000|2022-01-06 21:18:20|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|9
1641503920000|2022-01-06 21:18:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641503930000|2022-01-06 21:18:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641503940000|2022-01-06 21:19:00|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641503950000|2022-01-06 21:19:10|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|3
1641503960000|2022-01-06 21:19:20|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|9
1641503970000|2022-01-06 21:19:30|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|8
1641503990000|2022-01-06 21:19:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641504000000|2022-01-06 21:20:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1641504010000|2022-01-06 21:20:10|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|5
1641504020000|2022-01-06 21:20:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641504030000|2022-01-06 21:20:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641504050000|2022-01-06 21:20:50|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641504070000|2022-01-06 21:21:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641504080000|2022-01-06 21:21:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1641504090000|2022-01-06 21:21:30|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641504100000|2022-01-06 21:21:40|26.74|26.44|26.75|26.45|26.75|26.45|26.73|26.43|9
1641504110000|2022-01-06 21:21:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|8
1641504130000|2022-01-06 21:22:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641504180000|2022-01-06 21:23:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641504190000|2022-01-06 21:23:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|8
1641504200000|2022-01-06 21:23:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641504220000|2022-01-06 21:23:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1641504230000|2022-01-06 21:23:50|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641504240000|2022-01-06 21:24:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641504250000|2022-01-06 21:24:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641504260000|2022-01-06 21:24:20|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641504270000|2022-01-06 21:24:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641504280000|2022-01-06 21:24:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641504290000|2022-01-06 21:24:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641504300000|2022-01-06 21:25:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641504310000|2022-01-06 21:25:10|26.75|26.45|26.73|26.43|26.76|26.46|26.72|26.42|7
1641504320000|2022-01-06 21:25:20|26.72|26.42|26.73|26.43|26.74|26.44|26.72|26.42|4
1641504330000|2022-01-06 21:25:30|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641504340000|2022-01-06 21:25:40|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|8
1641504350000|2022-01-06 21:25:50|26.73|26.43|26.73|26.43|26.73|26.43|26.71|26.41|9
1641504360000|2022-01-06 21:26:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641504370000|2022-01-06 21:26:10|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641504380000|2022-01-06 21:26:20|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|4
1641504390000|2022-01-06 21:26:30|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|5
1641504410000|2022-01-06 21:26:50|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641504430000|2022-01-06 21:27:10|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|3
1641504440000|2022-01-06 21:27:20|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|3
1641504450000|2022-01-06 21:27:30|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|6
1641504460000|2022-01-06 21:27:40|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641504480000|2022-01-06 21:28:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|6
1641504490000|2022-01-06 21:28:10|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|7
1641504500000|2022-01-06 21:28:20|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641504510000|2022-01-06 21:28:30|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|6
1641504520000|2022-01-06 21:28:40|26.71|26.41|26.72|26.42|26.73|26.43|26.7|26.4|10
1641504530000|2022-01-06 21:28:50|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|3
1641504540000|2022-01-06 21:29:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1641504550000|2022-01-06 21:29:10|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|6
1641504560000|2022-01-06 21:29:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641504570000|2022-01-06 21:29:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|9
1641504580000|2022-01-06 21:29:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641504590000|2022-01-06 21:29:50|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641504600000|2022-01-06 21:30:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|9
1641504610000|2022-01-06 21:30:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641504620000|2022-01-06 21:30:20|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641504640000|2022-01-06 21:30:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|11
1641504650000|2022-01-06 21:30:50|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|5
1641504660000|2022-01-06 21:31:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641504670000|2022-01-06 21:31:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|11
1641504690000|2022-01-06 21:31:30|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|6
1641504700000|2022-01-06 21:31:40|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|5
1641504710000|2022-01-06 21:31:50|26.83|26.53|26.83|26.53|26.84|26.54|26.82|26.52|9
1641504730000|2022-01-06 21:32:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641504740000|2022-01-06 21:32:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641504750000|2022-01-06 21:32:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641504760000|2022-01-06 21:32:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641504770000|2022-01-06 21:32:50|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641504780000|2022-01-06 21:33:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641504790000|2022-01-06 21:33:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641504800000|2022-01-06 21:33:20|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641504810000|2022-01-06 21:33:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|13
1641504820000|2022-01-06 21:33:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641504830000|2022-01-06 21:33:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|7
1641504850000|2022-01-06 21:34:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641504860000|2022-01-06 21:34:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641504870000|2022-01-06 21:34:30|26.82|26.52|26.81|26.51|26.83|26.53|26.81|26.51|12
1641504880000|2022-01-06 21:34:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1641504890000|2022-01-06 21:34:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|7
1641504900000|2022-01-06 21:35:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641504910000|2022-01-06 21:35:10|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|3
1641504920000|2022-01-06 21:35:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641504950000|2022-01-06 21:35:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641504990000|2022-01-06 21:36:30|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|7
1641505010000|2022-01-06 21:36:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641505020000|2022-01-06 21:37:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641505040000|2022-01-06 21:37:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641505050000|2022-01-06 21:37:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641505060000|2022-01-06 21:37:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641505080000|2022-01-06 21:38:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641505090000|2022-01-06 21:38:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641505110000|2022-01-06 21:38:30|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641505120000|2022-01-06 21:38:40|26.82|26.52|26.83|26.53|26.83|26.53|26.81|26.51|4
1641505140000|2022-01-06 21:39:00|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|9
1641505150000|2022-01-06 21:39:10|26.83|26.53|26.82|26.52|26.83|26.53|26.81|26.51|4
1641505160000|2022-01-06 21:39:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|9
1641505170000|2022-01-06 21:39:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641505180000|2022-01-06 21:39:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|8
1641505210000|2022-01-06 21:40:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641505220000|2022-01-06 21:40:20|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|3
1641505240000|2022-01-06 21:40:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641505250000|2022-01-06 21:40:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641505280000|2022-01-06 21:41:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|8
1641505290000|2022-01-06 21:41:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641505300000|2022-01-06 21:41:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641505310000|2022-01-06 21:41:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1641505320000|2022-01-06 21:42:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641505340000|2022-01-06 21:42:20|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641505360000|2022-01-06 21:42:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641505390000|2022-01-06 21:43:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641505400000|2022-01-06 21:43:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641505410000|2022-01-06 21:43:30|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641505420000|2022-01-06 21:43:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641505430000|2022-01-06 21:43:50|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|6
1641505440000|2022-01-06 21:44:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|13
1641505450000|2022-01-06 21:44:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641505460000|2022-01-06 21:44:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641505470000|2022-01-06 21:44:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641505480000|2022-01-06 21:44:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|14
1641505490000|2022-01-06 21:44:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641505510000|2022-01-06 21:45:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641505520000|2022-01-06 21:45:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641505530000|2022-01-06 21:45:30|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|8
1641505540000|2022-01-06 21:45:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|8
1641505550000|2022-01-06 21:45:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641505560000|2022-01-06 21:46:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641505570000|2022-01-06 21:46:10|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641505580000|2022-01-06 21:46:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|10
1641505590000|2022-01-06 21:46:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641505610000|2022-01-06 21:46:50|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641505620000|2022-01-06 21:47:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|6
1641505640000|2022-01-06 21:47:20|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|8
1641505650000|2022-01-06 21:47:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641505670000|2022-01-06 21:47:50|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1641505680000|2022-01-06 21:48:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|8
1641505690000|2022-01-06 21:48:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|8
1641505700000|2022-01-06 21:48:20|26.78|26.48|26.78|26.48|26.79|26.49|26.77|26.47|11
1641505710000|2022-01-06 21:48:30|26.79|26.49|26.8|26.5|26.8|26.5|26.78|26.48|4
1641505720000|2022-01-06 21:48:40|26.79|26.49|26.8|26.5|26.81|26.51|26.79|26.49|10
1641505730000|2022-01-06 21:48:50|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|11
1641505740000|2022-01-06 21:49:00|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|4
1641505750000|2022-01-06 21:49:10|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|7
1641505760000|2022-01-06 21:49:20|26.78|26.48|26.77|26.47|26.79|26.49|26.77|26.47|6
1641505770000|2022-01-06 21:49:30|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|9
1641505780000|2022-01-06 21:49:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641505790000|2022-01-06 21:49:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641505820000|2022-01-06 21:50:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641505840000|2022-01-06 21:50:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641505860000|2022-01-06 21:51:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641505870000|2022-01-06 21:51:10|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641505890000|2022-01-06 21:51:30|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641505920000|2022-01-06 21:52:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641505930000|2022-01-06 21:52:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1641505940000|2022-01-06 21:52:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641505950000|2022-01-06 21:52:30|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641505960000|2022-01-06 21:52:40|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641505970000|2022-01-06 21:52:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641506000000|2022-01-06 21:53:20|26.79|26.49|26.79|26.49|26.8|26.5|26.78|26.48|9
1641506010000|2022-01-06 21:53:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|9
1641506060000|2022-01-06 21:54:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641506080000|2022-01-06 21:54:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641506090000|2022-01-06 21:54:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|8
1641506100000|2022-01-06 21:55:00|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|14
1641506110000|2022-01-06 21:55:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641506120000|2022-01-06 21:55:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|11
1641506130000|2022-01-06 21:55:30|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|9
1641506160000|2022-01-06 21:56:00|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641506170000|2022-01-06 21:56:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641506190000|2022-01-06 21:56:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641506230000|2022-01-06 21:57:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641506240000|2022-01-06 21:57:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641506250000|2022-01-06 21:57:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641506260000|2022-01-06 21:57:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641506270000|2022-01-06 21:57:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|7
1641506290000|2022-01-06 21:58:10|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1641506320000|2022-01-06 21:58:40|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641506330000|2022-01-06 21:58:50|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1641506340000|2022-01-06 21:59:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641506360000|2022-01-06 21:59:20|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|6
1641506370000|2022-01-06 21:59:30|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|12
1641506380000|2022-01-06 21:59:40|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|7
1641506390000|2022-01-06 21:59:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641506420000|2022-01-06 22:00:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641506430000|2022-01-06 22:00:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641506440000|2022-01-06 22:00:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641506450000|2022-01-06 22:00:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641506480000|2022-01-06 22:01:20|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641506490000|2022-01-06 22:01:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641506500000|2022-01-06 22:01:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641506540000|2022-01-06 22:02:20|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|3
1641506560000|2022-01-06 22:02:40|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|13
1641506590000|2022-01-06 22:03:10|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641506600000|2022-01-06 22:03:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641506620000|2022-01-06 22:03:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641506630000|2022-01-06 22:03:50|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|4
1641506680000|2022-01-06 22:04:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|9
1641506710000|2022-01-06 22:05:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641506720000|2022-01-06 22:05:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641506740000|2022-01-06 22:05:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641506750000|2022-01-06 22:05:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641506770000|2022-01-06 22:06:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641506780000|2022-01-06 22:06:20|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641506790000|2022-01-06 22:06:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641506800000|2022-01-06 22:06:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641506860000|2022-01-06 22:07:40|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|9
1641506870000|2022-01-06 22:07:50|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|10
1641506890000|2022-01-06 22:08:10|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641506900000|2022-01-06 22:08:20|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641506910000|2022-01-06 22:08:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641506920000|2022-01-06 22:08:40|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|8
1641506930000|2022-01-06 22:08:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641506970000|2022-01-06 22:09:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641506990000|2022-01-06 22:09:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|6
1641507030000|2022-01-06 22:10:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|11
1641507040000|2022-01-06 22:10:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641507080000|2022-01-06 22:11:20|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641507090000|2022-01-06 22:11:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641507100000|2022-01-06 22:11:40|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641507110000|2022-01-06 22:11:50|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641507130000|2022-01-06 22:12:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641507140000|2022-01-06 22:12:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641507150000|2022-01-06 22:12:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|12
1641507160000|2022-01-06 22:12:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641507170000|2022-01-06 22:12:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641507190000|2022-01-06 22:13:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641507210000|2022-01-06 22:13:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|7
1641507220000|2022-01-06 22:13:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|14
1641507230000|2022-01-06 22:13:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|8
1641507240000|2022-01-06 22:14:00|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|6
1641507250000|2022-01-06 22:14:10|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|9
1641507260000|2022-01-06 22:14:20|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641507270000|2022-01-06 22:14:30|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641507280000|2022-01-06 22:14:40|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|6
1641507290000|2022-01-06 22:14:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641507300000|2022-01-06 22:15:00|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641507310000|2022-01-06 22:15:10|26.72|26.42|26.74|26.44|26.74|26.44|26.71|26.41|5
1641507320000|2022-01-06 22:15:20|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|10
1641507330000|2022-01-06 22:15:30|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641507360000|2022-01-06 22:16:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641507400000|2022-01-06 22:16:40|26.74|26.44|26.72|26.42|26.74|26.44|26.72|26.42|3
1641507420000|2022-01-06 22:17:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641507430000|2022-01-06 22:17:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641507440000|2022-01-06 22:17:20|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|6
1641507450000|2022-01-06 22:17:30|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641507460000|2022-01-06 22:17:40|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|5
1641507470000|2022-01-06 22:17:50|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641507480000|2022-01-06 22:18:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|8
1641507510000|2022-01-06 22:18:30|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|5
1641507520000|2022-01-06 22:18:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641507530000|2022-01-06 22:18:50|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|5
1641507550000|2022-01-06 22:19:10|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|7
1641507560000|2022-01-06 22:19:20|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641507590000|2022-01-06 22:19:50|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|6
1641507610000|2022-01-06 22:20:10|26.72|26.42|26.73|26.43|26.73|26.43|26.71|26.41|6
1641507620000|2022-01-06 22:20:20|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|8
1641507630000|2022-01-06 22:20:30|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|11
1641507640000|2022-01-06 22:20:40|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641507650000|2022-01-06 22:20:50|26.77|26.47|26.77|26.47|26.78|26.48|26.76|26.46|6
1641507660000|2022-01-06 22:21:00|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641507670000|2022-01-06 22:21:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641507680000|2022-01-06 22:21:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641507700000|2022-01-06 22:21:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641507710000|2022-01-06 22:21:50|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641507770000|2022-01-06 22:22:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641507810000|2022-01-06 22:23:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1641507820000|2022-01-06 22:23:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641507840000|2022-01-06 22:24:00|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|9
1641507850000|2022-01-06 22:24:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641507860000|2022-01-06 22:24:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641507880000|2022-01-06 22:24:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641507890000|2022-01-06 22:24:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|15
1641507900000|2022-01-06 22:25:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641507910000|2022-01-06 22:25:10|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|9
1641507930000|2022-01-06 22:25:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641507940000|2022-01-06 22:25:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641507980000|2022-01-06 22:26:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641507990000|2022-01-06 22:26:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641508050000|2022-01-06 22:27:30|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641508060000|2022-01-06 22:27:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641508070000|2022-01-06 22:27:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641508080000|2022-01-06 22:28:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|9
1641508100000|2022-01-06 22:28:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|9
1641508110000|2022-01-06 22:28:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641508120000|2022-01-06 22:28:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641508150000|2022-01-06 22:29:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|12
1641508160000|2022-01-06 22:29:20|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|11
1641508200000|2022-01-06 22:30:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641508300000|2022-01-06 22:31:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|7
1641508310000|2022-01-06 22:31:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641508400000|2022-01-06 22:33:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641508430000|2022-01-06 22:33:50|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641508440000|2022-01-06 22:34:00|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|11
1641508450000|2022-01-06 22:34:10|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641508460000|2022-01-06 22:34:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641508470000|2022-01-06 22:34:30|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|5
1641508480000|2022-01-06 22:34:40|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641508490000|2022-01-06 22:34:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641508530000|2022-01-06 22:35:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|5
1641508540000|2022-01-06 22:35:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641508550000|2022-01-06 22:35:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641508570000|2022-01-06 22:36:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641508590000|2022-01-06 22:36:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641508600000|2022-01-06 22:36:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641508610000|2022-01-06 22:36:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641508630000|2022-01-06 22:37:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641508640000|2022-01-06 22:37:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641508650000|2022-01-06 22:37:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641508660000|2022-01-06 22:37:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641508670000|2022-01-06 22:37:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641508690000|2022-01-06 22:38:10|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641508700000|2022-01-06 22:38:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641508730000|2022-01-06 22:38:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641508760000|2022-01-06 22:39:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641508780000|2022-01-06 22:39:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641508790000|2022-01-06 22:39:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1641508800000|2022-01-06 22:40:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1641508810000|2022-01-06 22:40:10|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|9
1641509030000|2022-01-06 22:43:50|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|7
1641509040000|2022-01-06 22:44:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641509050000|2022-01-06 22:44:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641509080000|2022-01-06 22:44:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641509100000|2022-01-06 22:45:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|13
1641509110000|2022-01-06 22:45:10|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641509140000|2022-01-06 22:45:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641509150000|2022-01-06 22:45:50|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|4
1641509160000|2022-01-06 22:46:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641509270000|2022-01-06 22:47:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641509280000|2022-01-06 22:48:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641509300000|2022-01-06 22:48:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641509310000|2022-01-06 22:48:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641509370000|2022-01-06 22:49:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641509380000|2022-01-06 22:49:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641509390000|2022-01-06 22:49:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641509400000|2022-01-06 22:50:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|10
1641509410000|2022-01-06 22:50:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641509440000|2022-01-06 22:50:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641509480000|2022-01-06 22:51:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641509490000|2022-01-06 22:51:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641509500000|2022-01-06 22:51:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641509510000|2022-01-06 22:51:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|8
1641509520000|2022-01-06 22:52:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641509540000|2022-01-06 22:52:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641509550000|2022-01-06 22:52:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641509570000|2022-01-06 22:52:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1641509580000|2022-01-06 22:53:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|9
1641509600000|2022-01-06 22:53:20|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1641509610000|2022-01-06 22:53:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641509620000|2022-01-06 22:53:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641509630000|2022-01-06 22:53:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641509660000|2022-01-06 22:54:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641509670000|2022-01-06 22:54:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641509680000|2022-01-06 22:54:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641509690000|2022-01-06 22:54:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641509720000|2022-01-06 22:55:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641509740000|2022-01-06 22:55:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641509770000|2022-01-06 22:56:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|6
1641509780000|2022-01-06 22:56:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641509790000|2022-01-06 22:56:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641509800000|2022-01-06 22:56:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|6
1641509810000|2022-01-06 22:56:50|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641509820000|2022-01-06 22:57:00|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|3
1641509850000|2022-01-06 22:57:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641509870000|2022-01-06 22:57:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|10
1641509880000|2022-01-06 22:58:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641509890000|2022-01-06 22:58:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641509900000|2022-01-06 22:58:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641509910000|2022-01-06 22:58:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641509960000|2022-01-06 22:59:20|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1641509980000|2022-01-06 22:59:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|6
1641509990000|2022-01-06 22:59:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641510000000|2022-01-06 23:00:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|12
1641510010000|2022-01-06 23:00:10|27|26.7|27|26.7|27.01|26.71|27|26.7|9
1641510020000|2022-01-06 23:00:20|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|9
1641510030000|2022-01-06 23:00:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|11
1641510050000|2022-01-06 23:00:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641510060000|2022-01-06 23:01:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|12
1641510070000|2022-01-06 23:01:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641510100000|2022-01-06 23:01:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|8
1641510110000|2022-01-06 23:01:50|26.97|26.67|26.97|26.67|26.98|26.68|26.96|26.66|7
1641510120000|2022-01-06 23:02:00|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641510130000|2022-01-06 23:02:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641510140000|2022-01-06 23:02:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|4
1641510150000|2022-01-06 23:02:30|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641510160000|2022-01-06 23:02:40|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641510200000|2022-01-06 23:03:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641510260000|2022-01-06 23:04:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641510300000|2022-01-06 23:05:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641510310000|2022-01-06 23:05:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641510320000|2022-01-06 23:05:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641510330000|2022-01-06 23:05:30|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1641510340000|2022-01-06 23:05:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1641510350000|2022-01-06 23:05:50|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1641510360000|2022-01-06 23:06:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641510370000|2022-01-06 23:06:10|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|4
1641510380000|2022-01-06 23:06:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641510410000|2022-01-06 23:06:50|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|7
1641510420000|2022-01-06 23:07:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641510430000|2022-01-06 23:07:10|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1641510440000|2022-01-06 23:07:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641510450000|2022-01-06 23:07:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|8
1641510460000|2022-01-06 23:07:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641510470000|2022-01-06 23:07:50|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641510480000|2022-01-06 23:08:00|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641510490000|2022-01-06 23:08:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641510500000|2022-01-06 23:08:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1641510510000|2022-01-06 23:08:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1641510520000|2022-01-06 23:08:40|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641510560000|2022-01-06 23:09:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1641510590000|2022-01-06 23:09:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641510600000|2022-01-06 23:10:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641510610000|2022-01-06 23:10:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641510630000|2022-01-06 23:10:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641510640000|2022-01-06 23:10:40|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|5
1641510650000|2022-01-06 23:10:50|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641510660000|2022-01-06 23:11:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641510670000|2022-01-06 23:11:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641510680000|2022-01-06 23:11:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641510690000|2022-01-06 23:11:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641510700000|2022-01-06 23:11:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641510720000|2022-01-06 23:12:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641510730000|2022-01-06 23:12:10|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641510740000|2022-01-06 23:12:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641510790000|2022-01-06 23:13:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641510820000|2022-01-06 23:13:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641510860000|2022-01-06 23:14:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641510870000|2022-01-06 23:14:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641510880000|2022-01-06 23:14:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641510890000|2022-01-06 23:14:50|26.98|26.68|27|26.7|27|26.7|26.98|26.68|3
1641510900000|2022-01-06 23:15:00|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|6
1641510920000|2022-01-06 23:15:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641510930000|2022-01-06 23:15:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|6
1641510940000|2022-01-06 23:15:40|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641510950000|2022-01-06 23:15:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1641510960000|2022-01-06 23:16:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1641510970000|2022-01-06 23:16:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641511010000|2022-01-06 23:16:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641511030000|2022-01-06 23:17:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641511060000|2022-01-06 23:17:40|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641511070000|2022-01-06 23:17:50|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641511120000|2022-01-06 23:18:40|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641511130000|2022-01-06 23:18:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641511140000|2022-01-06 23:19:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641511160000|2022-01-06 23:19:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641511170000|2022-01-06 23:19:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641511210000|2022-01-06 23:20:10|26.93|26.63|26.95|26.65|26.95|26.65|26.92|26.62|5
1641511220000|2022-01-06 23:20:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641511240000|2022-01-06 23:20:40|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|7
1641511260000|2022-01-06 23:21:00|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|7
1641511270000|2022-01-06 23:21:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641511280000|2022-01-06 23:21:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|8
1641511300000|2022-01-06 23:21:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|8
1641511310000|2022-01-06 23:21:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641511320000|2022-01-06 23:22:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641511330000|2022-01-06 23:22:10|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|4
1641511340000|2022-01-06 23:22:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1641511350000|2022-01-06 23:22:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641511360000|2022-01-06 23:22:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641511370000|2022-01-06 23:22:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641511380000|2022-01-06 23:23:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641511400000|2022-01-06 23:23:20|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641511410000|2022-01-06 23:23:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641511420000|2022-01-06 23:23:40|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|5
1641511430000|2022-01-06 23:23:50|26.88|26.58|26.86|26.56|26.89|26.59|26.85|26.55|12
1641511440000|2022-01-06 23:24:00|26.85|26.55|26.86|26.56|26.87|26.57|26.85|26.55|8
1641511450000|2022-01-06 23:24:10|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641511460000|2022-01-06 23:24:20|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|8
1641511470000|2022-01-06 23:24:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|7
1641511490000|2022-01-06 23:24:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|10
1641511510000|2022-01-06 23:25:10|26.88|26.58|26.91|26.61|26.91|26.61|26.87|26.57|10
1641511520000|2022-01-06 23:25:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|10
1641511530000|2022-01-06 23:25:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641511540000|2022-01-06 23:25:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641511550000|2022-01-06 23:25:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641511560000|2022-01-06 23:26:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641511570000|2022-01-06 23:26:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|6
1641511580000|2022-01-06 23:26:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|10
1641511590000|2022-01-06 23:26:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641511640000|2022-01-06 23:27:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641511670000|2022-01-06 23:27:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641511710000|2022-01-06 23:28:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641511740000|2022-01-06 23:29:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641511750000|2022-01-06 23:29:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641511760000|2022-01-06 23:29:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641511770000|2022-01-06 23:29:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641511780000|2022-01-06 23:29:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641511790000|2022-01-06 23:29:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641511800000|2022-01-06 23:30:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1641511810000|2022-01-06 23:30:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641511840000|2022-01-06 23:30:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641511870000|2022-01-06 23:31:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641511890000|2022-01-06 23:31:30|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641511900000|2022-01-06 23:31:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641511920000|2022-01-06 23:32:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|6
1641511930000|2022-01-06 23:32:10|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641511940000|2022-01-06 23:32:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|9
1641511950000|2022-01-06 23:32:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641511960000|2022-01-06 23:32:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|6
1641511970000|2022-01-06 23:32:50|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|9
1641511990000|2022-01-06 23:33:10|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641512000000|2022-01-06 23:33:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641512010000|2022-01-06 23:33:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641512020000|2022-01-06 23:33:40|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641512030000|2022-01-06 23:33:50|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|4
1641512040000|2022-01-06 23:34:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|5
1641512050000|2022-01-06 23:34:10|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641512060000|2022-01-06 23:34:20|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641512110000|2022-01-06 23:35:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641512130000|2022-01-06 23:35:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641512140000|2022-01-06 23:35:40|26.98|26.68|26.99|26.69|26.99|26.69|26.97|26.67|6
1641512150000|2022-01-06 23:35:50|27|26.7|27|26.7|27|26.7|26.99|26.69|9
1641512160000|2022-01-06 23:36:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641512170000|2022-01-06 23:36:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|7
1641512190000|2022-01-06 23:36:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641512200000|2022-01-06 23:36:40|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641512220000|2022-01-06 23:37:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641512250000|2022-01-06 23:37:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641512270000|2022-01-06 23:37:50|27|26.7|27|26.7|27|26.7|26.99|26.69|9
1641512280000|2022-01-06 23:38:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641512290000|2022-01-06 23:38:10|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|7
1641512300000|2022-01-06 23:38:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641512310000|2022-01-06 23:38:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641512320000|2022-01-06 23:38:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641512330000|2022-01-06 23:38:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641512370000|2022-01-06 23:39:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|10
1641512380000|2022-01-06 23:39:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641512400000|2022-01-06 23:40:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641512430000|2022-01-06 23:40:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641512450000|2022-01-06 23:40:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641512460000|2022-01-06 23:41:00|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641512470000|2022-01-06 23:41:10|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641512480000|2022-01-06 23:41:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|9
1641512490000|2022-01-06 23:41:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641512500000|2022-01-06 23:41:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641512510000|2022-01-06 23:41:50|27.04|26.74|27.07|26.77|27.07|26.77|27.04|26.74|8
1641512520000|2022-01-06 23:42:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|11
1641512540000|2022-01-06 23:42:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641512550000|2022-01-06 23:42:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641512580000|2022-01-06 23:43:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641512600000|2022-01-06 23:43:20|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|3
1641512610000|2022-01-06 23:43:30|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641512620000|2022-01-06 23:43:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641512630000|2022-01-06 23:43:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641512640000|2022-01-06 23:44:00|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641512650000|2022-01-06 23:44:10|27.02|26.72|27.03|26.73|27.03|26.73|27.01|26.71|4
1641512660000|2022-01-06 23:44:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641512670000|2022-01-06 23:44:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641512680000|2022-01-06 23:44:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641512690000|2022-01-06 23:44:50|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|11
1641512710000|2022-01-06 23:45:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1641512720000|2022-01-06 23:45:20|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|7
1641512770000|2022-01-06 23:46:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641512780000|2022-01-06 23:46:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1641512790000|2022-01-06 23:46:30|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|7
1641512810000|2022-01-06 23:46:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641512820000|2022-01-06 23:47:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641512830000|2022-01-06 23:47:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641512840000|2022-01-06 23:47:20|27.02|26.72|27|26.7|27.03|26.73|27|26.7|7
1641512860000|2022-01-06 23:47:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641512910000|2022-01-06 23:48:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641512920000|2022-01-06 23:48:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1641512930000|2022-01-06 23:48:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641512940000|2022-01-06 23:49:00|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|5
1641512950000|2022-01-06 23:49:10|26.94|26.64|26.94|26.64|26.95|26.65|26.93|26.63|4
1641512960000|2022-01-06 23:49:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641512980000|2022-01-06 23:49:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|4
1641512990000|2022-01-06 23:49:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|6
1641513000000|2022-01-06 23:50:00|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641513020000|2022-01-06 23:50:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641513030000|2022-01-06 23:50:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641513040000|2022-01-06 23:50:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641513090000|2022-01-06 23:51:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641513100000|2022-01-06 23:51:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641513130000|2022-01-06 23:52:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641513150000|2022-01-06 23:52:30|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|10
1641513160000|2022-01-06 23:52:40|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|12
1641513170000|2022-01-06 23:52:50|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641513180000|2022-01-06 23:53:00|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|7
1641513190000|2022-01-06 23:53:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|10
1641513200000|2022-01-06 23:53:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641513210000|2022-01-06 23:53:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|6
1641513220000|2022-01-06 23:53:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641513250000|2022-01-06 23:54:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641513260000|2022-01-06 23:54:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641513270000|2022-01-06 23:54:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641513290000|2022-01-06 23:54:50|26.9|26.6|26.91|26.61|26.92|26.62|26.9|26.6|4
1641513300000|2022-01-06 23:55:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641513330000|2022-01-06 23:55:30|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|4
1641513360000|2022-01-06 23:56:00|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641513370000|2022-01-06 23:56:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641513380000|2022-01-06 23:56:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641513390000|2022-01-06 23:56:30|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641513420000|2022-01-06 23:57:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641513430000|2022-01-06 23:57:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641513440000|2022-01-06 23:57:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641513450000|2022-01-06 23:57:30|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641513460000|2022-01-06 23:57:40|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1641513470000|2022-01-06 23:57:50|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|3
1641513480000|2022-01-06 23:58:00|27|26.7|26.98|26.68|27|26.7|26.98|26.68|5
1641513490000|2022-01-06 23:58:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1641513500000|2022-01-06 23:58:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641513510000|2022-01-06 23:58:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641513530000|2022-01-06 23:58:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641513540000|2022-01-06 23:59:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641513550000|2022-01-06 23:59:10|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|3
1641513560000|2022-01-06 23:59:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641513580000|2022-01-06 23:59:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641513590000|2022-01-06 23:59:50|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|7
1641513610000|2022-01-07 00:00:10|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641513620000|2022-01-07 00:00:20|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|5
1641513640000|2022-01-07 00:00:40|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|3
1641513660000|2022-01-07 00:01:00|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|5
1641513680000|2022-01-07 00:01:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641513690000|2022-01-07 00:01:30|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|7
1641513700000|2022-01-07 00:01:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641513710000|2022-01-07 00:01:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641513720000|2022-01-07 00:02:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641513730000|2022-01-07 00:02:10|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|6
1641513740000|2022-01-07 00:02:20|26.95|26.65|26.95|26.65|26.97|26.67|26.95|26.65|5
1641513750000|2022-01-07 00:02:30|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641513770000|2022-01-07 00:02:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641513780000|2022-01-07 00:03:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641513790000|2022-01-07 00:03:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641513810000|2022-01-07 00:03:30|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|3
1641513830000|2022-01-07 00:03:50|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641513840000|2022-01-07 00:04:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|7
1641513850000|2022-01-07 00:04:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641513860000|2022-01-07 00:04:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641513880000|2022-01-07 00:04:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641514010000|2022-01-07 00:06:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641514040000|2022-01-07 00:07:20|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641514050000|2022-01-07 00:07:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641514070000|2022-01-07 00:07:50|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|6
1641514080000|2022-01-07 00:08:00|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|6
1641514090000|2022-01-07 00:08:10|26.86|26.56|26.84|26.54|26.87|26.57|26.84|26.54|7
1641514100000|2022-01-07 00:08:20|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|6
1641514110000|2022-01-07 00:08:30|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|10
1641514120000|2022-01-07 00:08:40|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|15
1641514130000|2022-01-07 00:08:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641514140000|2022-01-07 00:09:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641514150000|2022-01-07 00:09:10|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|7
1641514170000|2022-01-07 00:09:30|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|5
1641514180000|2022-01-07 00:09:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641514190000|2022-01-07 00:09:50|26.82|26.52|26.8|26.5|26.82|26.52|26.79|26.49|9
1641514200000|2022-01-07 00:10:00|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|4
1641514210000|2022-01-07 00:10:10|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|3
1641514220000|2022-01-07 00:10:20|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641514230000|2022-01-07 00:10:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641514240000|2022-01-07 00:10:40|26.84|26.54|26.83|26.53|26.85|26.55|26.83|26.53|6
1641514250000|2022-01-07 00:10:50|26.82|26.52|26.81|26.51|26.83|26.53|26.81|26.51|8
1641514260000|2022-01-07 00:11:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641514270000|2022-01-07 00:11:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641514280000|2022-01-07 00:11:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|9
1641514290000|2022-01-07 00:11:30|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|9
1641514300000|2022-01-07 00:11:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|6
1641514310000|2022-01-07 00:11:50|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|11
1641514320000|2022-01-07 00:12:00|26.84|26.54|26.83|26.53|26.84|26.54|26.82|26.52|12
1641514330000|2022-01-07 00:12:10|26.82|26.52|26.8|26.5|26.83|26.53|26.8|26.5|9
1641514340000|2022-01-07 00:12:20|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|3
1641514350000|2022-01-07 00:12:30|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|10
1641514360000|2022-01-07 00:12:40|26.76|26.46|26.76|26.46|26.76|26.46|26.74|26.44|7
1641514370000|2022-01-07 00:12:50|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|6
1641514380000|2022-01-07 00:13:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|6
1641514390000|2022-01-07 00:13:10|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641514400000|2022-01-07 00:13:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|9
1641514410000|2022-01-07 00:13:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|12
1641514420000|2022-01-07 00:13:40|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641514430000|2022-01-07 00:13:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|6
1641514440000|2022-01-07 00:14:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641514460000|2022-01-07 00:14:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|8
1641514510000|2022-01-07 00:15:10|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|7
1641514520000|2022-01-07 00:15:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641514530000|2022-01-07 00:15:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641514540000|2022-01-07 00:15:40|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|9
1641514550000|2022-01-07 00:15:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641514560000|2022-01-07 00:16:00|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|8
1641514570000|2022-01-07 00:16:10|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641514590000|2022-01-07 00:16:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641514600000|2022-01-07 00:16:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641514610000|2022-01-07 00:16:50|26.82|26.52|26.85|26.55|26.85|26.55|26.82|26.52|12
1641514620000|2022-01-07 00:17:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|9
1641514630000|2022-01-07 00:17:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|4
1641514640000|2022-01-07 00:17:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641514650000|2022-01-07 00:17:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|8
1641514660000|2022-01-07 00:17:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641514680000|2022-01-07 00:18:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641514690000|2022-01-07 00:18:10|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641514700000|2022-01-07 00:18:20|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|3
1641514710000|2022-01-07 00:18:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641514720000|2022-01-07 00:18:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641514730000|2022-01-07 00:18:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641514740000|2022-01-07 00:19:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641514750000|2022-01-07 00:19:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641514760000|2022-01-07 00:19:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641514770000|2022-01-07 00:19:30|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|4
1641514780000|2022-01-07 00:19:40|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|5
1641514790000|2022-01-07 00:19:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641514800000|2022-01-07 00:20:00|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|9
1641514810000|2022-01-07 00:20:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641514820000|2022-01-07 00:20:20|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641514830000|2022-01-07 00:20:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|7
1641514840000|2022-01-07 00:20:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1641514850000|2022-01-07 00:20:50|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|3
1641514860000|2022-01-07 00:21:00|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|10
1641514870000|2022-01-07 00:21:10|26.72|26.42|26.73|26.43|26.73|26.43|26.71|26.41|4
1641514880000|2022-01-07 00:21:20|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641514890000|2022-01-07 00:21:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|7
1641514900000|2022-01-07 00:21:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641514920000|2022-01-07 00:22:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|5
1641514930000|2022-01-07 00:22:10|26.74|26.44|26.74|26.44|26.74|26.44|26.72|26.42|13
1641514940000|2022-01-07 00:22:20|26.73|26.43|26.69|26.39|26.74|26.44|26.69|26.39|20
1641514950000|2022-01-07 00:22:30|26.68|26.38|26.71|26.41|26.71|26.41|26.68|26.38|6
1641514960000|2022-01-07 00:22:40|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|11
1641514970000|2022-01-07 00:22:50|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641514980000|2022-01-07 00:23:00|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641514990000|2022-01-07 00:23:10|26.71|26.41|26.71|26.41|26.72|26.42|26.7|26.4|5
1641515000000|2022-01-07 00:23:20|26.72|26.42|26.71|26.41|26.72|26.42|26.7|26.4|6
1641515020000|2022-01-07 00:23:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641515030000|2022-01-07 00:23:50|26.7|26.4|26.69|26.39|26.71|26.41|26.68|26.38|6
1641515040000|2022-01-07 00:24:00|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|6
1641515050000|2022-01-07 00:24:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|7
1641515060000|2022-01-07 00:24:20|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|5
1641515080000|2022-01-07 00:24:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1641515090000|2022-01-07 00:24:50|26.67|26.37|26.66|26.36|26.68|26.38|26.66|26.36|8
1641515100000|2022-01-07 00:25:00|26.65|26.35|26.63|26.33|26.66|26.36|26.63|26.33|11
1641515110000|2022-01-07 00:25:10|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1641515120000|2022-01-07 00:25:20|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|9
1641515130000|2022-01-07 00:25:30|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1641515150000|2022-01-07 00:25:50|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641515160000|2022-01-07 00:26:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|4
1641515170000|2022-01-07 00:26:10|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|7
1641515180000|2022-01-07 00:26:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641515190000|2022-01-07 00:26:30|26.68|26.38|26.67|26.37|26.68|26.38|26.66|26.36|4
1641515200000|2022-01-07 00:26:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1641515210000|2022-01-07 00:26:50|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|6
1641515220000|2022-01-07 00:27:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641515230000|2022-01-07 00:27:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641515240000|2022-01-07 00:27:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641515250000|2022-01-07 00:27:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1641515260000|2022-01-07 00:27:40|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|7
1641515270000|2022-01-07 00:27:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|6
1641515280000|2022-01-07 00:28:00|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1641515290000|2022-01-07 00:28:10|26.71|26.41|26.7|26.4|26.71|26.41|26.69|26.39|6
1641515300000|2022-01-07 00:28:20|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|7
1641515320000|2022-01-07 00:28:40|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641515330000|2022-01-07 00:28:50|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1641515350000|2022-01-07 00:29:10|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|4
1641515360000|2022-01-07 00:29:20|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|9
1641515380000|2022-01-07 00:29:40|26.66|26.36|26.74|26.44|26.74|26.44|26.66|26.36|4
1641515390000|2022-01-07 00:29:50|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|5
1641515400000|2022-01-07 00:30:00|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|15
1641515410000|2022-01-07 00:30:10|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|4
1641515420000|2022-01-07 00:30:20|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|15
1641515430000|2022-01-07 00:30:30|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641515440000|2022-01-07 00:30:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|7
1641515450000|2022-01-07 00:30:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|6
1641515460000|2022-01-07 00:31:00|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641515480000|2022-01-07 00:31:20|26.78|26.48|26.75|26.45|26.78|26.48|26.75|26.45|6
1641515490000|2022-01-07 00:31:30|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|6
1641515500000|2022-01-07 00:31:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641515510000|2022-01-07 00:31:50|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641515530000|2022-01-07 00:32:10|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|7
1641515540000|2022-01-07 00:32:20|26.7|26.4|26.71|26.41|26.72|26.42|26.7|26.4|6
1641515560000|2022-01-07 00:32:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641515570000|2022-01-07 00:32:50|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|6
1641515580000|2022-01-07 00:33:00|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1641515590000|2022-01-07 00:33:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|5
1641515600000|2022-01-07 00:33:20|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641515610000|2022-01-07 00:33:30|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|4
1641515630000|2022-01-07 00:33:50|26.66|26.36|26.65|26.35|26.67|26.37|26.65|26.35|4
1641515640000|2022-01-07 00:34:00|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|8
1641515650000|2022-01-07 00:34:10|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|8
1641515660000|2022-01-07 00:34:20|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1641515670000|2022-01-07 00:34:30|26.63|26.33|26.63|26.33|26.64|26.34|26.62|26.32|11
1641515680000|2022-01-07 00:34:40|26.62|26.32|26.59|26.29|26.63|26.33|26.59|26.29|8
1641515690000|2022-01-07 00:34:50|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|3
1641515700000|2022-01-07 00:35:00|26.57|26.27|26.56|26.26|26.57|26.27|26.54|26.24|12
1641515710000|2022-01-07 00:35:10|26.57|26.27|26.59|26.29|26.59|26.29|26.56|26.26|6
1641515720000|2022-01-07 00:35:20|26.58|26.28|26.62|26.32|26.62|26.32|26.58|26.28|8
1641515730000|2022-01-07 00:35:30|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641515740000|2022-01-07 00:35:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641515750000|2022-01-07 00:35:50|26.63|26.33|26.64|26.34|26.65|26.35|26.62|26.32|6
1641515760000|2022-01-07 00:36:00|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|5
1641515770000|2022-01-07 00:36:10|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|9
1641515780000|2022-01-07 00:36:20|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|2
1641515790000|2022-01-07 00:36:30|26.63|26.33|26.67|26.37|26.67|26.37|26.63|26.33|7
1641515800000|2022-01-07 00:36:40|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|7
1641515810000|2022-01-07 00:36:50|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|9
1641515830000|2022-01-07 00:37:10|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|7
1641515840000|2022-01-07 00:37:20|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|2
1641515850000|2022-01-07 00:37:30|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641515870000|2022-01-07 00:37:50|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1641515880000|2022-01-07 00:38:00|26.65|26.35|26.68|26.38|26.68|26.38|26.65|26.35|4
1641515890000|2022-01-07 00:38:10|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|6
1641515900000|2022-01-07 00:38:20|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|6
1641515920000|2022-01-07 00:38:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|8
1641515930000|2022-01-07 00:38:50|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641515940000|2022-01-07 00:39:00|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641515950000|2022-01-07 00:39:10|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|4
1641515960000|2022-01-07 00:39:20|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|6
1641515970000|2022-01-07 00:39:30|26.67|26.37|26.63|26.33|26.67|26.37|26.63|26.33|5
1641515980000|2022-01-07 00:39:40|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|5
1641515990000|2022-01-07 00:39:50|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|3
1641516000000|2022-01-07 00:40:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641516010000|2022-01-07 00:40:10|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641516020000|2022-01-07 00:40:20|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|2
1641516030000|2022-01-07 00:40:30|26.62|26.32|26.63|26.33|26.63|26.33|26.62|26.32|4
1641516040000|2022-01-07 00:40:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641516050000|2022-01-07 00:40:50|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641516060000|2022-01-07 00:41:00|26.64|26.34|26.65|26.35|26.65|26.35|26.64|26.34|2
1641516070000|2022-01-07 00:41:10|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|5
1641516080000|2022-01-07 00:41:20|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641516090000|2022-01-07 00:41:30|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|7
1641516100000|2022-01-07 00:41:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641516110000|2022-01-07 00:41:50|26.61|26.31|26.62|26.32|26.62|26.32|26.6|26.3|6
1641516120000|2022-01-07 00:42:00|26.61|26.31|26.64|26.34|26.64|26.34|26.61|26.31|8
1641516130000|2022-01-07 00:42:10|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|3
1641516140000|2022-01-07 00:42:20|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|10
1641516150000|2022-01-07 00:42:30|26.6|26.3|26.57|26.27|26.61|26.31|26.57|26.27|8
1641516160000|2022-01-07 00:42:40|26.58|26.28|26.59|26.29|26.6|26.3|26.57|26.27|14
1641516170000|2022-01-07 00:42:50|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641516180000|2022-01-07 00:43:00|26.6|26.3|26.61|26.31|26.61|26.31|26.59|26.29|4
1641516190000|2022-01-07 00:43:10|26.62|26.32|26.61|26.31|26.64|26.34|26.61|26.31|8
1641516200000|2022-01-07 00:43:20|26.6|26.3|26.61|26.31|26.61|26.31|26.59|26.29|6
1641516210000|2022-01-07 00:43:30|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|8
1641516220000|2022-01-07 00:43:40|26.62|26.32|26.62|26.32|26.62|26.32|26.61|26.31|3
1641516240000|2022-01-07 00:44:00|26.61|26.31|26.59|26.29|26.62|26.32|26.59|26.29|7
1641516250000|2022-01-07 00:44:10|26.6|26.3|26.6|26.3|26.6|26.3|26.59|26.29|7
1641516260000|2022-01-07 00:44:20|26.61|26.31|26.6|26.3|26.61|26.31|26.6|26.3|2
1641516270000|2022-01-07 00:44:30|26.61|26.31|26.61|26.31|26.62|26.32|26.61|26.31|3
1641516280000|2022-01-07 00:44:40|26.62|26.32|26.61|26.31|26.62|26.32|26.61|26.31|4
1641516290000|2022-01-07 00:44:50|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|2
1641516300000|2022-01-07 00:45:00|26.6|26.3|26.61|26.31|26.61|26.31|26.6|26.3|8
1641516310000|2022-01-07 00:45:10|26.62|26.32|26.63|26.33|26.63|26.33|26.61|26.31|6
1641516320000|2022-01-07 00:45:20|26.62|26.32|26.62|26.32|26.63|26.33|26.62|26.32|5
1641516330000|2022-01-07 00:45:30|26.63|26.33|26.65|26.35|26.67|26.37|26.63|26.33|11
1641516340000|2022-01-07 00:45:40|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|10
1641516350000|2022-01-07 00:45:50|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1641516360000|2022-01-07 00:46:00|26.68|26.38|26.7|26.4|26.7|26.4|26.67|26.37|9
1641516370000|2022-01-07 00:46:10|26.69|26.39|26.68|26.38|26.7|26.4|26.68|26.38|6
1641516380000|2022-01-07 00:46:20|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|8
1641516390000|2022-01-07 00:46:30|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|4
1641516400000|2022-01-07 00:46:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1641516420000|2022-01-07 00:47:00|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|4
1641516430000|2022-01-07 00:47:10|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|6
1641516440000|2022-01-07 00:47:20|26.71|26.41|26.73|26.43|26.74|26.44|26.71|26.41|5
1641516450000|2022-01-07 00:47:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641516460000|2022-01-07 00:47:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641516470000|2022-01-07 00:47:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641516480000|2022-01-07 00:48:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|7
1641516490000|2022-01-07 00:48:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641516500000|2022-01-07 00:48:20|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641516510000|2022-01-07 00:48:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641516530000|2022-01-07 00:48:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641516540000|2022-01-07 00:49:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641516560000|2022-01-07 00:49:20|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|5
1641516570000|2022-01-07 00:49:30|26.73|26.43|26.73|26.43|26.73|26.43|26.72|26.42|5
1641516580000|2022-01-07 00:49:40|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641516590000|2022-01-07 00:49:50|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|6
1641516600000|2022-01-07 00:50:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|9
1641516610000|2022-01-07 00:50:10|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|10
1641516620000|2022-01-07 00:50:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641516630000|2022-01-07 00:50:30|26.72|26.42|26.74|26.44|26.75|26.45|26.71|26.41|10
1641516640000|2022-01-07 00:50:40|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641516660000|2022-01-07 00:51:00|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|4
1641516670000|2022-01-07 00:51:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641516680000|2022-01-07 00:51:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641516690000|2022-01-07 00:51:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641516700000|2022-01-07 00:51:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641516720000|2022-01-07 00:52:00|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|3
1641516730000|2022-01-07 00:52:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641516740000|2022-01-07 00:52:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641516750000|2022-01-07 00:52:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641516760000|2022-01-07 00:52:40|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|3
1641516780000|2022-01-07 00:53:00|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|9
1641516790000|2022-01-07 00:53:10|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641516800000|2022-01-07 00:53:20|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|3
1641516810000|2022-01-07 00:53:30|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1641516820000|2022-01-07 00:53:40|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|11
1641516840000|2022-01-07 00:54:00|26.72|26.42|26.71|26.41|26.72|26.42|26.7|26.4|8
1641516850000|2022-01-07 00:54:10|26.7|26.4|26.71|26.41|26.71|26.41|26.7|26.4|6
1641516860000|2022-01-07 00:54:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641516870000|2022-01-07 00:54:30|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1641516880000|2022-01-07 00:54:40|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641516890000|2022-01-07 00:54:50|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|4
1641516900000|2022-01-07 00:55:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|6
1641516910000|2022-01-07 00:55:10|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641516920000|2022-01-07 00:55:20|26.72|26.42|26.71|26.41|26.73|26.43|26.71|26.41|6
1641516930000|2022-01-07 00:55:30|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|13
1641516940000|2022-01-07 00:55:40|26.69|26.39|26.71|26.41|26.71|26.41|26.69|26.39|5
1641516950000|2022-01-07 00:55:50|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|5
1641516960000|2022-01-07 00:56:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|4
1641516970000|2022-01-07 00:56:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641516980000|2022-01-07 00:56:20|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|6
1641516990000|2022-01-07 00:56:30|26.7|26.4|26.7|26.4|26.71|26.41|26.69|26.39|7
1641517000000|2022-01-07 00:56:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|6
1641517010000|2022-01-07 00:56:50|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641517020000|2022-01-07 00:57:00|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|11
1641517030000|2022-01-07 00:57:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|9
1641517040000|2022-01-07 00:57:20|26.71|26.41|26.71|26.41|26.71|26.41|26.7|26.4|7
1641517050000|2022-01-07 00:57:30|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|5
1641517060000|2022-01-07 00:57:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641517070000|2022-01-07 00:57:50|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|6
1641517080000|2022-01-07 00:58:00|26.67|26.37|26.66|26.36|26.68|26.38|26.66|26.36|10
1641517100000|2022-01-07 00:58:20|26.65|26.35|26.64|26.34|26.65|26.35|26.63|26.33|6
1641517110000|2022-01-07 00:58:30|26.63|26.33|26.63|26.33|26.64|26.34|26.63|26.33|3
1641517120000|2022-01-07 00:58:40|26.64|26.34|26.64|26.34|26.65|26.35|26.63|26.33|5
1641517130000|2022-01-07 00:58:50|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|2
1641517140000|2022-01-07 00:59:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|6
1641517150000|2022-01-07 00:59:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641517170000|2022-01-07 00:59:30|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1641517180000|2022-01-07 00:59:40|26.66|26.36|26.65|26.35|26.67|26.37|26.65|26.35|4
1641517190000|2022-01-07 00:59:50|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|5
1641517200000|2022-01-07 01:00:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641517210000|2022-01-07 01:00:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641517220000|2022-01-07 01:00:20|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641517230000|2022-01-07 01:00:30|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|6
1641517250000|2022-01-07 01:00:50|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641517260000|2022-01-07 01:01:00|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|9
1641517270000|2022-01-07 01:01:10|26.69|26.39|26.7|26.4|26.7|26.4|26.68|26.38|8
1641517280000|2022-01-07 01:01:20|26.71|26.41|26.73|26.43|26.73|26.43|26.7|26.4|7
1641517290000|2022-01-07 01:01:30|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|3
1641517300000|2022-01-07 01:01:40|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641517310000|2022-01-07 01:01:50|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|5
1641517320000|2022-01-07 01:02:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641517330000|2022-01-07 01:02:10|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|6
1641517340000|2022-01-07 01:02:20|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|11
1641517350000|2022-01-07 01:02:30|26.77|26.47|26.77|26.47|26.77|26.47|26.75|26.45|4
1641517380000|2022-01-07 01:03:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|8
1641517390000|2022-01-07 01:03:10|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641517400000|2022-01-07 01:03:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|7
1641517420000|2022-01-07 01:03:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641517430000|2022-01-07 01:03:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|13
1641517440000|2022-01-07 01:04:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641517450000|2022-01-07 01:04:10|26.79|26.49|26.81|26.51|26.81|26.51|26.78|26.48|7
1641517460000|2022-01-07 01:04:20|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|3
1641517470000|2022-01-07 01:04:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641517490000|2022-01-07 01:04:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641517500000|2022-01-07 01:05:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641517510000|2022-01-07 01:05:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|8
1641517520000|2022-01-07 01:05:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641517530000|2022-01-07 01:05:30|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|6
1641517540000|2022-01-07 01:05:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641517560000|2022-01-07 01:06:00|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1641517570000|2022-01-07 01:06:10|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641517580000|2022-01-07 01:06:20|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|6
1641517590000|2022-01-07 01:06:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641517600000|2022-01-07 01:06:40|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641517610000|2022-01-07 01:06:50|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641517620000|2022-01-07 01:07:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641517630000|2022-01-07 01:07:10|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641517680000|2022-01-07 01:08:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641517690000|2022-01-07 01:08:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641517700000|2022-01-07 01:08:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641517730000|2022-01-07 01:08:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641517740000|2022-01-07 01:09:00|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641517750000|2022-01-07 01:09:10|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|7
1641517780000|2022-01-07 01:09:40|26.8|26.5|26.79|26.49|26.81|26.51|26.79|26.49|4
1641517790000|2022-01-07 01:09:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641517800000|2022-01-07 01:10:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641517810000|2022-01-07 01:10:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|6
1641517820000|2022-01-07 01:10:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|4
1641517830000|2022-01-07 01:10:30|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641517840000|2022-01-07 01:10:40|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641517880000|2022-01-07 01:11:20|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641517890000|2022-01-07 01:11:30|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641517900000|2022-01-07 01:11:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641517910000|2022-01-07 01:11:50|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|7
1641517920000|2022-01-07 01:12:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641517930000|2022-01-07 01:12:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641517940000|2022-01-07 01:12:20|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641517950000|2022-01-07 01:12:30|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|3
1641517960000|2022-01-07 01:12:40|26.77|26.47|26.76|26.46|26.78|26.48|26.76|26.46|4
1641517970000|2022-01-07 01:12:50|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|3
1641517980000|2022-01-07 01:13:00|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641518000000|2022-01-07 01:13:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641518020000|2022-01-07 01:13:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|7
1641518030000|2022-01-07 01:13:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641518040000|2022-01-07 01:14:00|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641518050000|2022-01-07 01:14:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641518080000|2022-01-07 01:14:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641518100000|2022-01-07 01:15:00|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|8
1641518110000|2022-01-07 01:15:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641518120000|2022-01-07 01:15:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641518140000|2022-01-07 01:15:40|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|7
1641518150000|2022-01-07 01:15:50|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641518160000|2022-01-07 01:16:00|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641518180000|2022-01-07 01:16:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641518190000|2022-01-07 01:16:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641518200000|2022-01-07 01:16:40|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|4
1641518220000|2022-01-07 01:17:00|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|5
1641518230000|2022-01-07 01:17:10|26.71|26.41|26.69|26.39|26.71|26.41|26.68|26.38|5
1641518240000|2022-01-07 01:17:20|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|11
1641518250000|2022-01-07 01:17:30|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|8
1641518260000|2022-01-07 01:17:40|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|7
1641518270000|2022-01-07 01:17:50|26.7|26.4|26.72|26.42|26.72|26.42|26.69|26.39|8
1641518280000|2022-01-07 01:18:00|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641518290000|2022-01-07 01:18:10|26.72|26.42|26.73|26.43|26.73|26.43|26.71|26.41|4
1641518300000|2022-01-07 01:18:20|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641518310000|2022-01-07 01:18:30|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|14
1641518320000|2022-01-07 01:18:40|26.73|26.43|26.73|26.43|26.74|26.44|26.72|26.42|11
1641518330000|2022-01-07 01:18:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|2
1641518350000|2022-01-07 01:19:10|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|8
1641518360000|2022-01-07 01:19:20|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641518370000|2022-01-07 01:19:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641518380000|2022-01-07 01:19:40|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641518390000|2022-01-07 01:19:50|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641518400000|2022-01-07 01:20:00|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641518410000|2022-01-07 01:20:10|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|8
1641518420000|2022-01-07 01:20:20|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641518430000|2022-01-07 01:20:30|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|6
1641518440000|2022-01-07 01:20:40|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|3
1641518450000|2022-01-07 01:20:50|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|5
1641518460000|2022-01-07 01:21:00|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|3
1641518470000|2022-01-07 01:21:10|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641518480000|2022-01-07 01:21:20|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|6
1641518540000|2022-01-07 01:22:20|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1641518550000|2022-01-07 01:22:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641518560000|2022-01-07 01:22:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641518570000|2022-01-07 01:22:50|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|5
1641518580000|2022-01-07 01:23:00|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|8
1641518590000|2022-01-07 01:23:10|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|3
1641518610000|2022-01-07 01:23:30|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|3
1641518620000|2022-01-07 01:23:40|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|9
1641518630000|2022-01-07 01:23:50|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641518640000|2022-01-07 01:24:00|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|2
1641518650000|2022-01-07 01:24:10|26.68|26.38|26.68|26.38|26.69|26.39|26.68|26.38|5
1641518660000|2022-01-07 01:24:20|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|6
1641518670000|2022-01-07 01:24:30|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1641518680000|2022-01-07 01:24:40|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1641518690000|2022-01-07 01:24:50|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641518700000|2022-01-07 01:25:00|26.68|26.38|26.69|26.39|26.69|26.39|26.68|26.38|4
1641518720000|2022-01-07 01:25:20|26.7|26.4|26.71|26.41|26.71|26.41|26.69|26.39|3
1641518740000|2022-01-07 01:25:40|26.72|26.42|26.72|26.42|26.72|26.42|26.71|26.41|5
1641518750000|2022-01-07 01:25:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641518800000|2022-01-07 01:26:40|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|2
1641518820000|2022-01-07 01:27:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641518830000|2022-01-07 01:27:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|4
1641518840000|2022-01-07 01:27:20|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641518850000|2022-01-07 01:27:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641518860000|2022-01-07 01:27:40|26.78|26.48|26.79|26.49|26.8|26.5|26.78|26.48|6
1641518870000|2022-01-07 01:27:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641518880000|2022-01-07 01:28:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641518910000|2022-01-07 01:28:30|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641518930000|2022-01-07 01:28:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641518940000|2022-01-07 01:29:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641518960000|2022-01-07 01:29:20|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641519010000|2022-01-07 01:30:10|26.82|26.52|26.83|26.53|26.83|26.53|26.81|26.51|4
1641519030000|2022-01-07 01:30:30|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|2
1641519050000|2022-01-07 01:30:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641519060000|2022-01-07 01:31:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641519090000|2022-01-07 01:31:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641519100000|2022-01-07 01:31:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641519110000|2022-01-07 01:31:50|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641519120000|2022-01-07 01:32:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641519130000|2022-01-07 01:32:10|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1641519140000|2022-01-07 01:32:20|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|4
1641519150000|2022-01-07 01:32:30|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|9
1641519160000|2022-01-07 01:32:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641519170000|2022-01-07 01:32:50|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|3
1641519180000|2022-01-07 01:33:00|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|7
1641519190000|2022-01-07 01:33:10|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641519200000|2022-01-07 01:33:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641519220000|2022-01-07 01:33:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641519240000|2022-01-07 01:34:00|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641519250000|2022-01-07 01:34:10|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641519260000|2022-01-07 01:34:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641519270000|2022-01-07 01:34:30|26.83|26.53|26.8|26.5|26.83|26.53|26.8|26.5|4
1641519280000|2022-01-07 01:34:40|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|5
1641519290000|2022-01-07 01:34:50|26.8|26.5|26.83|26.53|26.83|26.53|26.8|26.5|6
1641519310000|2022-01-07 01:35:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|5
1641519320000|2022-01-07 01:35:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641519330000|2022-01-07 01:35:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641519340000|2022-01-07 01:35:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|12
1641519350000|2022-01-07 01:35:50|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641519360000|2022-01-07 01:36:00|26.81|26.51|26.8|26.5|26.81|26.51|26.79|26.49|10
1641519390000|2022-01-07 01:36:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641519400000|2022-01-07 01:36:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641519410000|2022-01-07 01:36:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|6
1641519420000|2022-01-07 01:37:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641519430000|2022-01-07 01:37:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641519440000|2022-01-07 01:37:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641519450000|2022-01-07 01:37:30|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|10
1641519460000|2022-01-07 01:37:40|26.79|26.49|26.79|26.49|26.8|26.5|26.79|26.49|11
1641519470000|2022-01-07 01:37:50|26.8|26.5|26.79|26.49|26.8|26.5|26.78|26.48|12
1641519480000|2022-01-07 01:38:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|9
1641519490000|2022-01-07 01:38:10|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641519500000|2022-01-07 01:38:20|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641519510000|2022-01-07 01:38:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641519540000|2022-01-07 01:39:00|26.76|26.46|26.75|26.45|26.77|26.47|26.75|26.45|6
1641519550000|2022-01-07 01:39:10|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641519560000|2022-01-07 01:39:20|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641519570000|2022-01-07 01:39:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|9
1641519580000|2022-01-07 01:39:40|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|9
1641519590000|2022-01-07 01:39:50|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|6
1641519600000|2022-01-07 01:40:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641519610000|2022-01-07 01:40:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641519620000|2022-01-07 01:40:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641519630000|2022-01-07 01:40:30|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|8
1641519640000|2022-01-07 01:40:40|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641519650000|2022-01-07 01:40:50|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641519660000|2022-01-07 01:41:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641519700000|2022-01-07 01:41:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641519710000|2022-01-07 01:41:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641519720000|2022-01-07 01:42:00|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641519740000|2022-01-07 01:42:20|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1641519750000|2022-01-07 01:42:30|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641519760000|2022-01-07 01:42:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641519770000|2022-01-07 01:42:50|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641519800000|2022-01-07 01:43:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641519810000|2022-01-07 01:43:30|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641519820000|2022-01-07 01:43:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641519830000|2022-01-07 01:43:50|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|5
1641519850000|2022-01-07 01:44:10|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|3
1641519860000|2022-01-07 01:44:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641519870000|2022-01-07 01:44:30|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|2
1641519880000|2022-01-07 01:44:40|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|4
1641519890000|2022-01-07 01:44:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641519900000|2022-01-07 01:45:00|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|8
1641519910000|2022-01-07 01:45:10|26.79|26.49|26.81|26.51|26.81|26.51|26.79|26.49|4
1641519920000|2022-01-07 01:45:20|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|9
1641519930000|2022-01-07 01:45:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641519970000|2022-01-07 01:46:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641519980000|2022-01-07 01:46:20|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641520000000|2022-01-07 01:46:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1641520040000|2022-01-07 01:47:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641520050000|2022-01-07 01:47:30|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|8
1641520060000|2022-01-07 01:47:40|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|11
1641520070000|2022-01-07 01:47:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641520090000|2022-01-07 01:48:10|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|3
1641520100000|2022-01-07 01:48:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641520110000|2022-01-07 01:48:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|13
1641520120000|2022-01-07 01:48:40|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|5
1641520130000|2022-01-07 01:48:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641520140000|2022-01-07 01:49:00|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641520150000|2022-01-07 01:49:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641520170000|2022-01-07 01:49:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|16
1641520190000|2022-01-07 01:49:50|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|4
1641520200000|2022-01-07 01:50:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641520210000|2022-01-07 01:50:10|26.87|26.57|26.88|26.58|26.88|26.58|26.86|26.56|6
1641520220000|2022-01-07 01:50:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641520230000|2022-01-07 01:50:30|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641520240000|2022-01-07 01:50:40|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|11
1641520250000|2022-01-07 01:50:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641520260000|2022-01-07 01:51:00|26.89|26.59|26.87|26.57|26.89|26.59|26.87|26.57|3
1641520270000|2022-01-07 01:51:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641520280000|2022-01-07 01:51:20|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|9
1641520290000|2022-01-07 01:51:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641520310000|2022-01-07 01:51:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|10
1641520320000|2022-01-07 01:52:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641520330000|2022-01-07 01:52:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641520340000|2022-01-07 01:52:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641520350000|2022-01-07 01:52:30|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|5
1641520360000|2022-01-07 01:52:40|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|6
1641520390000|2022-01-07 01:53:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641520400000|2022-01-07 01:53:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641520410000|2022-01-07 01:53:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641520430000|2022-01-07 01:53:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641520450000|2022-01-07 01:54:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|6
1641520470000|2022-01-07 01:54:30|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641520490000|2022-01-07 01:54:50|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641520550000|2022-01-07 01:55:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|12
1641520560000|2022-01-07 01:56:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|6
1641520570000|2022-01-07 01:56:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|10
1641520580000|2022-01-07 01:56:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641520590000|2022-01-07 01:56:30|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641520600000|2022-01-07 01:56:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|11
1641520610000|2022-01-07 01:56:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641520620000|2022-01-07 01:57:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641520640000|2022-01-07 01:57:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641520650000|2022-01-07 01:57:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641520670000|2022-01-07 01:57:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641520680000|2022-01-07 01:58:00|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|9
1641520690000|2022-01-07 01:58:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641520710000|2022-01-07 01:58:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1641520730000|2022-01-07 01:58:50|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641520750000|2022-01-07 01:59:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641520800000|2022-01-07 02:00:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641520810000|2022-01-07 02:00:10|26.87|26.57|26.85|26.55|26.88|26.58|26.85|26.55|7
1641520820000|2022-01-07 02:00:20|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641520830000|2022-01-07 02:00:30|26.84|26.54|26.82|26.52|26.85|26.55|26.82|26.52|5
1641520840000|2022-01-07 02:00:40|26.83|26.53|26.8|26.5|26.83|26.53|26.79|26.49|10
1641520850000|2022-01-07 02:00:50|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641520860000|2022-01-07 02:01:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641520870000|2022-01-07 02:01:10|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641520890000|2022-01-07 02:01:30|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|5
1641520900000|2022-01-07 02:01:40|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|2
1641520910000|2022-01-07 02:01:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|4
1641520920000|2022-01-07 02:02:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|9
1641520930000|2022-01-07 02:02:10|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|3
1641520950000|2022-01-07 02:02:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|6
1641520960000|2022-01-07 02:02:40|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641520970000|2022-01-07 02:02:50|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|5
1641520980000|2022-01-07 02:03:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|6
1641520990000|2022-01-07 02:03:10|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|9
1641521000000|2022-01-07 02:03:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|13
1641521010000|2022-01-07 02:03:30|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|7
1641521020000|2022-01-07 02:03:40|26.83|26.53|26.86|26.56|26.86|26.56|26.83|26.53|10
1641521030000|2022-01-07 02:03:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|6
1641521040000|2022-01-07 02:04:00|26.87|26.57|26.89|26.59|26.9|26.6|26.87|26.57|13
1641521050000|2022-01-07 02:04:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641521060000|2022-01-07 02:04:20|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|7
1641521070000|2022-01-07 02:04:30|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|5
1641521080000|2022-01-07 02:04:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641521090000|2022-01-07 02:04:50|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641521100000|2022-01-07 02:05:00|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|4
1641521110000|2022-01-07 02:05:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641521130000|2022-01-07 02:05:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641521140000|2022-01-07 02:05:40|26.85|26.55|26.86|26.56|26.87|26.57|26.85|26.55|6
1641521170000|2022-01-07 02:06:10|26.85|26.55|26.86|26.56|26.87|26.57|26.85|26.55|10
1641521180000|2022-01-07 02:06:20|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|7
1641521190000|2022-01-07 02:06:30|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641521210000|2022-01-07 02:06:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641521220000|2022-01-07 02:07:00|26.85|26.55|26.84|26.54|26.85|26.55|26.83|26.53|8
1641521230000|2022-01-07 02:07:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641521260000|2022-01-07 02:07:40|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641521270000|2022-01-07 02:07:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641521280000|2022-01-07 02:08:00|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641521290000|2022-01-07 02:08:10|26.82|26.52|26.8|26.5|26.83|26.53|26.8|26.5|5
1641521300000|2022-01-07 02:08:20|26.81|26.51|26.75|26.45|26.81|26.51|26.75|26.45|7
1641521310000|2022-01-07 02:08:30|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|5
1641521320000|2022-01-07 02:08:40|26.75|26.45|26.76|26.46|26.76|26.46|26.75|26.45|6
1641521330000|2022-01-07 02:08:50|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641521340000|2022-01-07 02:09:00|26.76|26.46|26.77|26.47|26.77|26.47|26.75|26.45|6
1641521350000|2022-01-07 02:09:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641521360000|2022-01-07 02:09:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|7
1641521370000|2022-01-07 02:09:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641521380000|2022-01-07 02:09:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641521390000|2022-01-07 02:09:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641521410000|2022-01-07 02:10:10|26.77|26.47|26.78|26.48|26.78|26.48|26.76|26.46|4
1641521450000|2022-01-07 02:10:50|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641521470000|2022-01-07 02:11:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641521480000|2022-01-07 02:11:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641521490000|2022-01-07 02:11:30|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641521530000|2022-01-07 02:12:10|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|4
1641521540000|2022-01-07 02:12:20|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|8
1641521550000|2022-01-07 02:12:30|26.75|26.45|26.75|26.45|26.76|26.46|26.74|26.44|7
1641521560000|2022-01-07 02:12:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641521570000|2022-01-07 02:12:50|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641521580000|2022-01-07 02:13:00|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|7
1641521590000|2022-01-07 02:13:10|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641521610000|2022-01-07 02:13:30|26.74|26.44|26.72|26.42|26.75|26.45|26.72|26.42|5
1641521620000|2022-01-07 02:13:40|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|4
1641521630000|2022-01-07 02:13:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|11
1641521640000|2022-01-07 02:14:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|3
1641521650000|2022-01-07 02:14:10|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641521660000|2022-01-07 02:14:20|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|9
1641521670000|2022-01-07 02:14:30|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|12
1641521690000|2022-01-07 02:14:50|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641521710000|2022-01-07 02:15:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641521720000|2022-01-07 02:15:20|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|4
1641521730000|2022-01-07 02:15:30|26.73|26.43|26.75|26.45|26.75|26.45|26.73|26.43|3
1641521740000|2022-01-07 02:15:40|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|13
1641521760000|2022-01-07 02:16:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641521770000|2022-01-07 02:16:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641521780000|2022-01-07 02:16:20|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641521800000|2022-01-07 02:16:40|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|3
1641521810000|2022-01-07 02:16:50|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|7
1641521820000|2022-01-07 02:17:00|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|2
1641521830000|2022-01-07 02:17:10|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|2
1641521840000|2022-01-07 02:17:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641521850000|2022-01-07 02:17:30|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641521880000|2022-01-07 02:18:00|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|6
1641521890000|2022-01-07 02:18:10|26.75|26.45|26.74|26.44|26.75|26.45|26.73|26.43|4
1641521900000|2022-01-07 02:18:20|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641521910000|2022-01-07 02:18:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|5
1641521920000|2022-01-07 02:18:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641521930000|2022-01-07 02:18:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641521940000|2022-01-07 02:19:00|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641521960000|2022-01-07 02:19:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641521970000|2022-01-07 02:19:30|26.76|26.46|26.77|26.47|26.78|26.48|26.76|26.46|8
1641521980000|2022-01-07 02:19:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|6
1641521990000|2022-01-07 02:19:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641522000000|2022-01-07 02:20:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|6
1641522010000|2022-01-07 02:20:10|26.73|26.43|26.74|26.44|26.74|26.44|26.72|26.42|10
1641522030000|2022-01-07 02:20:30|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|4
1641522040000|2022-01-07 02:20:40|26.75|26.45|26.76|26.46|26.76|26.46|26.74|26.44|6
1641522050000|2022-01-07 02:20:50|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641522060000|2022-01-07 02:21:00|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641522070000|2022-01-07 02:21:10|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|2
1641522080000|2022-01-07 02:21:20|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|9
1641522100000|2022-01-07 02:21:40|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641522110000|2022-01-07 02:21:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641522120000|2022-01-07 02:22:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|7
1641522130000|2022-01-07 02:22:10|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|5
1641522140000|2022-01-07 02:22:20|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|7
1641522150000|2022-01-07 02:22:30|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641522180000|2022-01-07 02:23:00|26.76|26.46|26.76|26.46|26.77|26.47|26.75|26.45|7
1641522190000|2022-01-07 02:23:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641522200000|2022-01-07 02:23:20|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|5
1641522210000|2022-01-07 02:23:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641522230000|2022-01-07 02:23:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641522240000|2022-01-07 02:24:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641522250000|2022-01-07 02:24:10|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641522260000|2022-01-07 02:24:20|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641522280000|2022-01-07 02:24:40|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|5
1641522310000|2022-01-07 02:25:10|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|9
1641522320000|2022-01-07 02:25:20|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641522330000|2022-01-07 02:25:30|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|6
1641522340000|2022-01-07 02:25:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641522350000|2022-01-07 02:25:50|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641522360000|2022-01-07 02:26:00|26.73|26.43|26.73|26.43|26.74|26.44|26.73|26.43|7
1641522370000|2022-01-07 02:26:10|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|5
1641522380000|2022-01-07 02:26:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641522390000|2022-01-07 02:26:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641522400000|2022-01-07 02:26:40|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641522410000|2022-01-07 02:26:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641522420000|2022-01-07 02:27:00|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641522430000|2022-01-07 02:27:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|4
1641522460000|2022-01-07 02:27:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641522470000|2022-01-07 02:27:50|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641522480000|2022-01-07 02:28:00|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641522490000|2022-01-07 02:28:10|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|2
1641522500000|2022-01-07 02:28:20|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|5
1641522520000|2022-01-07 02:28:40|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|4
1641522530000|2022-01-07 02:28:50|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641522540000|2022-01-07 02:29:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641522550000|2022-01-07 02:29:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641522580000|2022-01-07 02:29:40|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|2
1641522590000|2022-01-07 02:29:50|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641522600000|2022-01-07 02:30:00|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|12
1641522610000|2022-01-07 02:30:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|11
1641522630000|2022-01-07 02:30:30|26.81|26.51|26.8|26.5|26.82|26.52|26.8|26.5|4
1641522650000|2022-01-07 02:30:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641522660000|2022-01-07 02:31:00|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641522670000|2022-01-07 02:31:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641522680000|2022-01-07 02:31:20|26.82|26.52|26.8|26.5|26.82|26.52|26.8|26.5|5
1641522690000|2022-01-07 02:31:30|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641522700000|2022-01-07 02:31:40|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|6
1641522710000|2022-01-07 02:31:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|8
1641522720000|2022-01-07 02:32:00|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|7
1641522730000|2022-01-07 02:32:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641522740000|2022-01-07 02:32:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641522750000|2022-01-07 02:32:30|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|3
1641522760000|2022-01-07 02:32:40|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641522770000|2022-01-07 02:32:50|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|13
1641522780000|2022-01-07 02:33:00|26.74|26.44|26.73|26.43|26.75|26.45|26.73|26.43|4
1641522790000|2022-01-07 02:33:10|26.72|26.42|26.72|26.42|26.73|26.43|26.72|26.42|3
1641522800000|2022-01-07 02:33:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641522810000|2022-01-07 02:33:30|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|4
1641522820000|2022-01-07 02:33:40|26.72|26.42|26.71|26.41|26.72|26.42|26.71|26.41|2
1641522840000|2022-01-07 02:34:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641522870000|2022-01-07 02:34:30|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641522880000|2022-01-07 02:34:40|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641522890000|2022-01-07 02:34:50|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|2
1641522950000|2022-01-07 02:35:50|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|2
1641522980000|2022-01-07 02:36:20|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641523020000|2022-01-07 02:37:00|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641523030000|2022-01-07 02:37:10|26.69|26.39|26.69|26.39|26.69|26.39|26.68|26.38|3
1641523060000|2022-01-07 02:37:40|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|6
1641523070000|2022-01-07 02:37:50|26.7|26.4|26.7|26.4|26.71|26.41|26.69|26.39|13
1641523080000|2022-01-07 02:38:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641523090000|2022-01-07 02:38:10|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|7
1641523100000|2022-01-07 02:38:20|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1641523110000|2022-01-07 02:38:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641523120000|2022-01-07 02:38:40|26.69|26.39|26.68|26.38|26.69|26.39|26.68|26.38|2
1641523130000|2022-01-07 02:38:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641523140000|2022-01-07 02:39:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|4
1641523150000|2022-01-07 02:39:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641523160000|2022-01-07 02:39:20|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641523170000|2022-01-07 02:39:30|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|9
1641523180000|2022-01-07 02:39:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641523190000|2022-01-07 02:39:50|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|3
1641523200000|2022-01-07 02:40:00|26.66|26.36|26.67|26.37|26.67|26.37|26.65|26.35|8
1641523210000|2022-01-07 02:40:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1641523230000|2022-01-07 02:40:30|26.69|26.39|26.68|26.38|26.69|26.39|26.67|26.37|12
1641523240000|2022-01-07 02:40:40|26.67|26.37|26.66|26.36|26.68|26.38|26.66|26.36|4
1641523250000|2022-01-07 02:40:50|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641523260000|2022-01-07 02:41:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|2
1641523270000|2022-01-07 02:41:10|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|2
1641523280000|2022-01-07 02:41:20|26.68|26.38|26.67|26.37|26.68|26.38|26.67|26.37|8
1641523300000|2022-01-07 02:41:40|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|3
1641523310000|2022-01-07 02:41:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641523320000|2022-01-07 02:42:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|2
1641523330000|2022-01-07 02:42:10|26.66|26.36|26.64|26.34|26.66|26.36|26.62|26.32|7
1641523340000|2022-01-07 02:42:20|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|4
1641523350000|2022-01-07 02:42:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641523360000|2022-01-07 02:42:40|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|2
1641523370000|2022-01-07 02:42:50|26.64|26.34|26.63|26.33|26.64|26.34|26.62|26.32|12
1641523380000|2022-01-07 02:43:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|10
1641523390000|2022-01-07 02:43:10|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|4
1641523400000|2022-01-07 02:43:20|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641523410000|2022-01-07 02:43:30|26.65|26.35|26.65|26.35|26.66|26.36|26.64|26.34|9
1641523420000|2022-01-07 02:43:40|26.64|26.34|26.64|26.34|26.65|26.35|26.64|26.34|5
1641523440000|2022-01-07 02:44:00|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1641523450000|2022-01-07 02:44:10|26.65|26.35|26.64|26.34|26.65|26.35|26.64|26.34|2
1641523460000|2022-01-07 02:44:20|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|3
1641523470000|2022-01-07 02:44:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|1
1641523480000|2022-01-07 02:44:40|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|3
1641523490000|2022-01-07 02:44:50|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|8
1641523500000|2022-01-07 02:45:00|26.66|26.36|26.66|26.36|26.66|26.36|26.65|26.35|3
1641523510000|2022-01-07 02:45:10|26.67|26.37|26.67|26.37|26.67|26.37|26.66|26.36|13
1641523520000|2022-01-07 02:45:20|26.68|26.38|26.68|26.38|26.68|26.38|26.67|26.37|5
1641523530000|2022-01-07 02:45:30|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641523540000|2022-01-07 02:45:40|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1641523550000|2022-01-07 02:45:50|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|6
1641523560000|2022-01-07 02:46:00|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|2
1641523570000|2022-01-07 02:46:10|26.67|26.37|26.68|26.38|26.68|26.38|26.67|26.37|4
1641523580000|2022-01-07 02:46:20|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|1
1641523590000|2022-01-07 02:46:30|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|9
1641523600000|2022-01-07 02:46:40|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|1
1641523610000|2022-01-07 02:46:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641523620000|2022-01-07 02:47:00|26.65|26.35|26.65|26.35|26.65|26.35|26.64|26.34|5
1641523630000|2022-01-07 02:47:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|1
1641523710000|2022-01-07 02:48:30|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|1
1641523720000|2022-01-07 02:48:40|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|5
1641523740000|2022-01-07 02:49:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641523750000|2022-01-07 02:49:10|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|4
1641523780000|2022-01-07 02:49:40|26.65|26.35|26.66|26.36|26.66|26.36|26.64|26.34|10
1641523790000|2022-01-07 02:49:50|26.67|26.37|26.66|26.36|26.67|26.37|26.65|26.35|4
1641523800000|2022-01-07 02:50:00|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|4
1641523810000|2022-01-07 02:50:10|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|7
1641523820000|2022-01-07 02:50:20|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|8
1641523830000|2022-01-07 02:50:30|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641523840000|2022-01-07 02:50:40|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641523850000|2022-01-07 02:50:50|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|1
1641523860000|2022-01-07 02:51:00|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|8
1641523870000|2022-01-07 02:51:10|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|4
1641523890000|2022-01-07 02:51:30|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641523900000|2022-01-07 02:51:40|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|5
1641523910000|2022-01-07 02:51:50|26.69|26.39|26.7|26.4|26.7|26.4|26.69|26.39|6
1641523920000|2022-01-07 02:52:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641523930000|2022-01-07 02:52:10|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|10
1641523940000|2022-01-07 02:52:20|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|3
1641523950000|2022-01-07 02:52:30|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|3
1641523960000|2022-01-07 02:52:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|1
1641523980000|2022-01-07 02:53:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|1
1641524010000|2022-01-07 02:53:30|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|4
1641524020000|2022-01-07 02:53:40|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641524030000|2022-01-07 02:53:50|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|2
1641524060000|2022-01-07 02:54:20|26.7|26.4|26.69|26.39|26.7|26.4|26.69|26.39|12
1641524070000|2022-01-07 02:54:30|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|7
1641524100000|2022-01-07 02:55:00|26.69|26.39|26.69|26.39|26.7|26.4|26.69|26.39|5
1641524110000|2022-01-07 02:55:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|5
1641524120000|2022-01-07 02:55:20|26.67|26.37|26.66|26.36|26.67|26.37|26.66|26.36|2
1641524130000|2022-01-07 02:55:30|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|3
1641524140000|2022-01-07 02:55:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|1
1641524150000|2022-01-07 02:55:50|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|6
1641524170000|2022-01-07 02:56:10|26.63|26.33|26.63|26.33|26.63|26.33|26.62|26.32|7
1641524180000|2022-01-07 02:56:20|26.62|26.32|26.59|26.29|26.63|26.33|26.59|26.29|6
1641524190000|2022-01-07 02:56:30|26.58|26.28|26.58|26.28|26.59|26.29|26.57|26.27|5
1641524200000|2022-01-07 02:56:40|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|4
1641524230000|2022-01-07 02:57:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|2
1641524240000|2022-01-07 02:57:20|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|6
1641524250000|2022-01-07 02:57:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641524260000|2022-01-07 02:57:40|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|4
1641524270000|2022-01-07 02:57:50|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641524320000|2022-01-07 02:58:40|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|4
1641524330000|2022-01-07 02:58:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|5
1641524340000|2022-01-07 02:59:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641524350000|2022-01-07 02:59:10|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1641524360000|2022-01-07 02:59:20|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|2
1641524370000|2022-01-07 02:59:30|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|6
1641524380000|2022-01-07 02:59:40|26.55|26.25|26.56|26.26|26.56|26.26|26.55|26.25|4
1641524390000|2022-01-07 02:59:50|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1641524410000|2022-01-07 03:00:10|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641524420000|2022-01-07 03:00:20|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|3
1641524430000|2022-01-07 03:00:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641524440000|2022-01-07 03:00:40|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|3
1641524460000|2022-01-07 03:01:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1641524470000|2022-01-07 03:01:10|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|3
1641524480000|2022-01-07 03:01:20|26.52|26.22|26.48|26.18|26.52|26.22|26.48|26.18|9
1641524490000|2022-01-07 03:01:30|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|3
1641524500000|2022-01-07 03:01:40|26.5|26.2|26.51|26.21|26.52|26.22|26.5|26.2|6
1641524510000|2022-01-07 03:01:50|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641524520000|2022-01-07 03:02:00|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|11
1641524530000|2022-01-07 03:02:10|26.53|26.23|26.54|26.24|26.54|26.24|26.52|26.22|10
1641524540000|2022-01-07 03:02:20|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641524550000|2022-01-07 03:02:30|26.55|26.25|26.54|26.24|26.55|26.25|26.53|26.23|4
1641524560000|2022-01-07 03:02:40|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|6
1641524610000|2022-01-07 03:03:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641524640000|2022-01-07 03:04:00|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1641524650000|2022-01-07 03:04:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641524660000|2022-01-07 03:04:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641524670000|2022-01-07 03:04:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641524680000|2022-01-07 03:04:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1641524690000|2022-01-07 03:04:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641524710000|2022-01-07 03:05:10|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641524750000|2022-01-07 03:05:50|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641524760000|2022-01-07 03:06:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641524780000|2022-01-07 03:06:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641524790000|2022-01-07 03:06:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641524800000|2022-01-07 03:06:40|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|3
1641524810000|2022-01-07 03:06:50|26.46|26.16|26.43|26.13|26.46|26.16|26.41|26.11|15
1641524820000|2022-01-07 03:07:00|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|4
1641524830000|2022-01-07 03:07:10|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|3
1641524840000|2022-01-07 03:07:20|26.43|26.13|26.46|26.16|26.46|26.16|26.43|26.13|6
1641524850000|2022-01-07 03:07:30|26.47|26.17|26.47|26.17|26.48|26.18|26.46|26.16|9
1641524860000|2022-01-07 03:07:40|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|14
1641524870000|2022-01-07 03:07:50|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|11
1641524880000|2022-01-07 03:08:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641524910000|2022-01-07 03:08:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641524920000|2022-01-07 03:08:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641524930000|2022-01-07 03:08:50|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|8
1641524940000|2022-01-07 03:09:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641524950000|2022-01-07 03:09:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641524960000|2022-01-07 03:09:20|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641524970000|2022-01-07 03:09:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641524980000|2022-01-07 03:09:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641524990000|2022-01-07 03:09:50|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641525000000|2022-01-07 03:10:00|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|10
1641525010000|2022-01-07 03:10:10|26.5|26.2|26.54|26.24|26.54|26.24|26.5|26.2|5
1641525020000|2022-01-07 03:10:20|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641525030000|2022-01-07 03:10:30|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1641525050000|2022-01-07 03:10:50|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|5
1641525060000|2022-01-07 03:11:00|26.56|26.26|26.55|26.25|26.56|26.26|26.54|26.24|4
1641525070000|2022-01-07 03:11:10|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1641525100000|2022-01-07 03:11:40|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|8
1641525120000|2022-01-07 03:12:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|7
1641525130000|2022-01-07 03:12:10|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|2
1641525140000|2022-01-07 03:12:20|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|5
1641525160000|2022-01-07 03:12:40|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|8
1641525170000|2022-01-07 03:12:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641525200000|2022-01-07 03:13:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641525210000|2022-01-07 03:13:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641525230000|2022-01-07 03:13:50|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641525240000|2022-01-07 03:14:00|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|6
1641525250000|2022-01-07 03:14:10|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641525260000|2022-01-07 03:14:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641525270000|2022-01-07 03:14:30|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|7
1641525280000|2022-01-07 03:14:40|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1641525290000|2022-01-07 03:14:50|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1641525320000|2022-01-07 03:15:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641525340000|2022-01-07 03:15:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1641525350000|2022-01-07 03:15:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641525360000|2022-01-07 03:16:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641525370000|2022-01-07 03:16:10|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641525380000|2022-01-07 03:16:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641525390000|2022-01-07 03:16:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641525400000|2022-01-07 03:16:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641525410000|2022-01-07 03:16:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641525420000|2022-01-07 03:17:00|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641525430000|2022-01-07 03:17:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641525450000|2022-01-07 03:17:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641525460000|2022-01-07 03:17:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641525470000|2022-01-07 03:17:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641525480000|2022-01-07 03:18:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641525490000|2022-01-07 03:18:10|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1641525500000|2022-01-07 03:18:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641525510000|2022-01-07 03:18:30|26.49|26.19|26.51|26.21|26.51|26.21|26.48|26.18|5
1641525520000|2022-01-07 03:18:40|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641525530000|2022-01-07 03:18:50|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|6
1641525540000|2022-01-07 03:19:00|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1641525550000|2022-01-07 03:19:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641525560000|2022-01-07 03:19:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641525570000|2022-01-07 03:19:30|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|7
1641525580000|2022-01-07 03:19:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641525590000|2022-01-07 03:19:50|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641525600000|2022-01-07 03:20:00|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|5
1641525610000|2022-01-07 03:20:10|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|4
1641525620000|2022-01-07 03:20:20|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|11
1641525630000|2022-01-07 03:20:30|26.56|26.26|26.54|26.24|26.56|26.26|26.54|26.24|3
1641525640000|2022-01-07 03:20:40|26.53|26.23|26.53|26.23|26.54|26.24|26.53|26.23|3
1641525650000|2022-01-07 03:20:50|26.52|26.22|26.49|26.19|26.53|26.23|26.48|26.18|10
1641525660000|2022-01-07 03:21:00|26.5|26.2|26.48|26.18|26.5|26.2|26.47|26.17|10
1641525670000|2022-01-07 03:21:10|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641525680000|2022-01-07 03:21:20|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|4
1641525690000|2022-01-07 03:21:30|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|6
1641525710000|2022-01-07 03:21:50|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|7
1641525720000|2022-01-07 03:22:00|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|7
1641525730000|2022-01-07 03:22:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641525740000|2022-01-07 03:22:20|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|3
1641525750000|2022-01-07 03:22:30|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641525760000|2022-01-07 03:22:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641525770000|2022-01-07 03:22:50|26.43|26.13|26.4|26.1|26.44|26.14|26.4|26.1|12
1641525780000|2022-01-07 03:23:00|26.41|26.11|26.43|26.13|26.43|26.13|26.4|26.1|11
1641525790000|2022-01-07 03:23:10|26.44|26.14|26.36|26.06|26.44|26.14|26.36|26.06|9
1641525800000|2022-01-07 03:23:20|26.35|26.05|26.23|25.93|26.35|26.05|26.23|25.93|21
1641525810000|2022-01-07 03:23:30|26.22|25.92|26.21|25.91|26.23|25.93|26.2|25.9|15
1641525820000|2022-01-07 03:23:40|26.22|25.92|26.24|25.94|26.25|25.95|26.21|25.91|16
1641525830000|2022-01-07 03:23:50|26.23|25.93|26.21|25.91|26.23|25.93|26.2|25.9|9
1641525840000|2022-01-07 03:24:00|26.22|25.92|26.17|25.87|26.23|25.93|26.17|25.87|8
1641525850000|2022-01-07 03:24:10|26.18|25.88|26.18|25.88|26.21|25.91|26.18|25.88|9
1641525860000|2022-01-07 03:24:20|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|9
1641525870000|2022-01-07 03:24:30|26.18|25.88|26.14|25.84|26.19|25.89|26.14|25.84|7
1641525880000|2022-01-07 03:24:40|26.13|25.83|26.16|25.86|26.16|25.86|26.12|25.82|14
1641525890000|2022-01-07 03:24:50|26.17|25.87|26.15|25.85|26.17|25.87|26.13|25.83|11
1641525900000|2022-01-07 03:25:00|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|7
1641525910000|2022-01-07 03:25:10|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|16
1641525920000|2022-01-07 03:25:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1641525930000|2022-01-07 03:25:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641525940000|2022-01-07 03:25:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641525950000|2022-01-07 03:25:50|26.12|25.82|26.09|25.79|26.12|25.82|26.09|25.79|12
1641525960000|2022-01-07 03:26:00|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|6
1641525970000|2022-01-07 03:26:10|26.08|25.78|26.09|25.79|26.1|25.8|26.08|25.78|8
1641525980000|2022-01-07 03:26:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|13
1641525990000|2022-01-07 03:26:30|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|10
1641526000000|2022-01-07 03:26:40|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|7
1641526010000|2022-01-07 03:26:50|26.08|25.78|26.04|25.74|26.08|25.78|26.04|25.74|7
1641526020000|2022-01-07 03:27:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641526030000|2022-01-07 03:27:10|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|8
1641526040000|2022-01-07 03:27:20|26.01|25.71|26.06|25.76|26.06|25.76|25.99|25.69|11
1641526050000|2022-01-07 03:27:30|26.07|25.77|26.07|25.77|26.08|25.78|26.04|25.74|9
1641526060000|2022-01-07 03:27:40|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|3
1641526070000|2022-01-07 03:27:50|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|12
1641526080000|2022-01-07 03:28:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641526090000|2022-01-07 03:28:10|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|6
1641526100000|2022-01-07 03:28:20|26.06|25.76|26.06|25.76|26.08|25.78|26.06|25.76|9
1641526110000|2022-01-07 03:28:30|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|15
1641526120000|2022-01-07 03:28:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641526130000|2022-01-07 03:28:50|26.05|25.75|26.03|25.73|26.06|25.76|26.03|25.73|13
1641526140000|2022-01-07 03:29:00|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|12
1641526150000|2022-01-07 03:29:10|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|8
1641526160000|2022-01-07 03:29:20|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|10
1641526170000|2022-01-07 03:29:30|26|25.7|26.02|25.72|26.02|25.72|26|25.7|7
1641526180000|2022-01-07 03:29:40|26.03|25.73|26.07|25.77|26.07|25.77|26.02|25.72|13
1641526190000|2022-01-07 03:29:50|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|8
1641526200000|2022-01-07 03:30:00|26.1|25.8|26.09|25.79|26.13|25.83|26.09|25.79|11
1641526210000|2022-01-07 03:30:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641526220000|2022-01-07 03:30:20|26.08|25.78|26.04|25.74|26.08|25.78|26.03|25.73|9
1641526230000|2022-01-07 03:30:30|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|7
1641526240000|2022-01-07 03:30:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641526250000|2022-01-07 03:30:50|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|3
1641526260000|2022-01-07 03:31:00|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|7
1641526270000|2022-01-07 03:31:10|26.03|25.73|25.95|25.65|26.03|25.73|25.95|25.65|18
1641526280000|2022-01-07 03:31:20|25.97|25.67|25.88|25.58|25.97|25.67|25.88|25.58|20
1641526290000|2022-01-07 03:31:30|25.87|25.57|25.89|25.59|25.89|25.59|25.85|25.55|14
1641526300000|2022-01-07 03:31:40|25.88|25.58|25.93|25.63|25.95|25.65|25.87|25.57|17
1641526310000|2022-01-07 03:31:50|25.94|25.64|25.97|25.67|25.97|25.67|25.94|25.64|8
1641526320000|2022-01-07 03:32:00|25.98|25.68|25.96|25.66|26.01|25.71|25.96|25.66|15
1641526330000|2022-01-07 03:32:10|25.95|25.65|25.96|25.66|25.96|25.66|25.94|25.64|12
1641526340000|2022-01-07 03:32:20|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|10
1641526350000|2022-01-07 03:32:30|25.99|25.69|26|25.7|26|25.7|25.98|25.68|8
1641526360000|2022-01-07 03:32:40|26.01|25.71|26.04|25.74|26.05|25.75|26.01|25.71|8
1641526370000|2022-01-07 03:32:50|26.05|25.75|26.02|25.72|26.06|25.76|26.02|25.72|13
1641526380000|2022-01-07 03:33:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|9
1641526390000|2022-01-07 03:33:10|26.03|25.73|25.95|25.65|26.03|25.73|25.95|25.65|17
1641526400000|2022-01-07 03:33:20|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|6
1641526410000|2022-01-07 03:33:30|25.96|25.66|25.95|25.65|25.97|25.67|25.94|25.64|12
1641526420000|2022-01-07 03:33:40|25.96|25.66|25.96|25.66|25.97|25.67|25.95|25.65|5
1641526430000|2022-01-07 03:33:50|25.95|25.65|25.92|25.62|25.95|25.65|25.91|25.61|6
1641526440000|2022-01-07 03:34:00|25.93|25.63|25.92|25.62|25.94|25.64|25.91|25.61|12
1641526450000|2022-01-07 03:34:10|25.93|25.63|25.91|25.61|25.94|25.64|25.91|25.61|7
1641526460000|2022-01-07 03:34:20|25.9|25.6|25.98|25.68|25.98|25.68|25.9|25.6|13
1641526470000|2022-01-07 03:34:30|25.99|25.69|25.97|25.67|26.01|25.71|25.97|25.67|13
1641526480000|2022-01-07 03:34:40|25.96|25.66|25.96|25.66|25.98|25.68|25.95|25.65|11
1641526490000|2022-01-07 03:34:50|25.95|25.65|25.96|25.66|25.97|25.67|25.95|25.65|4
1641526500000|2022-01-07 03:35:00|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|8
1641526510000|2022-01-07 03:35:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641526520000|2022-01-07 03:35:20|25.98|25.68|25.95|25.65|25.99|25.69|25.95|25.65|14
1641526530000|2022-01-07 03:35:30|25.94|25.64|25.94|25.64|25.94|25.64|25.92|25.62|5
1641526540000|2022-01-07 03:35:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1641526550000|2022-01-07 03:35:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641526560000|2022-01-07 03:36:00|25.94|25.64|25.95|25.65|25.95|25.65|25.92|25.62|12
1641526570000|2022-01-07 03:36:10|25.96|25.66|25.92|25.62|25.97|25.67|25.92|25.62|13
1641526580000|2022-01-07 03:36:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|9
1641526590000|2022-01-07 03:36:30|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|13
1641526600000|2022-01-07 03:36:40|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|11
1641526610000|2022-01-07 03:36:50|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|12
1641526620000|2022-01-07 03:37:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641526630000|2022-01-07 03:37:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|5
1641526640000|2022-01-07 03:37:20|25.91|25.61|25.95|25.65|25.95|25.65|25.91|25.61|9
1641526650000|2022-01-07 03:37:30|25.94|25.64|25.92|25.62|25.94|25.64|25.89|25.59|13
1641526660000|2022-01-07 03:37:40|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|10
1641526670000|2022-01-07 03:37:50|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|11
1641526680000|2022-01-07 03:38:00|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|9
1641526690000|2022-01-07 03:38:10|25.87|25.57|25.92|25.62|25.92|25.62|25.86|25.56|10
1641526700000|2022-01-07 03:38:20|25.93|25.63|25.89|25.59|25.93|25.63|25.89|25.59|9
1641526710000|2022-01-07 03:38:30|25.88|25.58|25.88|25.58|25.9|25.6|25.88|25.58|9
1641526720000|2022-01-07 03:38:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641526730000|2022-01-07 03:38:50|25.89|25.59|25.9|25.6|25.9|25.6|25.88|25.58|10
1641526740000|2022-01-07 03:39:00|25.89|25.59|25.92|25.62|25.93|25.63|25.89|25.59|8
1641526750000|2022-01-07 03:39:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|7
1641526760000|2022-01-07 03:39:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641526770000|2022-01-07 03:39:30|25.94|25.64|25.91|25.61|25.94|25.64|25.91|25.61|6
1641526780000|2022-01-07 03:39:40|25.92|25.62|25.9|25.6|25.92|25.62|25.88|25.58|11
1641526790000|2022-01-07 03:39:50|25.89|25.59|25.91|25.61|25.91|25.61|25.89|25.59|3
1641526800000|2022-01-07 03:40:00|25.9|25.6|25.88|25.58|25.9|25.6|25.87|25.57|6
1641526810000|2022-01-07 03:40:10|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|7
1641526820000|2022-01-07 03:40:20|25.86|25.56|25.83|25.53|25.86|25.56|25.83|25.53|15
1641526830000|2022-01-07 03:40:30|25.82|25.52|25.82|25.52|25.83|25.53|25.8|25.5|7
1641526840000|2022-01-07 03:40:40|25.81|25.51|25.82|25.52|25.83|25.53|25.81|25.51|8
1641526850000|2022-01-07 03:40:50|25.81|25.51|25.84|25.54|25.84|25.54|25.8|25.5|8
1641526860000|2022-01-07 03:41:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|19
1641526870000|2022-01-07 03:41:10|25.86|25.56|25.85|25.55|25.86|25.56|25.83|25.53|8
1641526880000|2022-01-07 03:41:20|25.86|25.56|25.82|25.52|25.86|25.56|25.81|25.51|13
1641526890000|2022-01-07 03:41:30|25.83|25.53|25.77|25.47|25.83|25.53|25.76|25.46|13
1641526900000|2022-01-07 03:41:40|25.78|25.48|25.83|25.53|25.83|25.53|25.77|25.47|8
1641526910000|2022-01-07 03:41:50|25.82|25.52|25.83|25.53|25.85|25.55|25.82|25.52|12
1641526920000|2022-01-07 03:42:00|25.84|25.54|25.79|25.49|25.84|25.54|25.78|25.48|16
1641526930000|2022-01-07 03:42:10|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|9
1641526940000|2022-01-07 03:42:20|25.78|25.48|25.77|25.47|25.8|25.5|25.76|25.46|16
1641526950000|2022-01-07 03:42:30|25.76|25.46|25.73|25.43|25.77|25.47|25.73|25.43|8
1641526960000|2022-01-07 03:42:40|25.74|25.44|25.69|25.39|25.75|25.45|25.69|25.39|10
1641526970000|2022-01-07 03:42:50|25.68|25.38|25.63|25.33|25.68|25.38|25.63|25.33|8
1641526980000|2022-01-07 03:43:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|7
1641526990000|2022-01-07 03:43:10|25.65|25.35|25.65|25.35|25.65|25.35|25.61|25.31|12
1641527000000|2022-01-07 03:43:20|25.64|25.34|25.67|25.37|25.67|25.37|25.63|25.33|8
1641527010000|2022-01-07 03:43:30|25.68|25.38|25.67|25.37|25.71|25.41|25.67|25.37|10
1641527020000|2022-01-07 03:43:40|25.68|25.38|25.71|25.41|25.72|25.42|25.67|25.37|12
1641527030000|2022-01-07 03:43:50|25.72|25.42|25.75|25.45|25.75|25.45|25.71|25.41|10
1641527040000|2022-01-07 03:44:00|25.76|25.46|25.73|25.43|25.77|25.47|25.73|25.43|9
1641527050000|2022-01-07 03:44:10|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|9
1641527060000|2022-01-07 03:44:20|25.71|25.41|25.75|25.45|25.75|25.45|25.71|25.41|7
1641527070000|2022-01-07 03:44:30|25.76|25.46|25.75|25.45|25.78|25.48|25.75|25.45|6
1641527080000|2022-01-07 03:44:40|25.76|25.46|25.79|25.49|25.79|25.49|25.75|25.45|8
1641527090000|2022-01-07 03:44:50|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|11
1641527100000|2022-01-07 03:45:00|25.77|25.47|25.78|25.48|25.78|25.48|25.75|25.45|6
1641527110000|2022-01-07 03:45:10|25.79|25.49|25.82|25.52|25.82|25.52|25.78|25.48|8
1641527120000|2022-01-07 03:45:20|25.83|25.53|25.83|25.53|25.85|25.55|25.83|25.53|9
1641527130000|2022-01-07 03:45:30|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|9
1641527140000|2022-01-07 03:45:40|25.81|25.51|25.79|25.49|25.82|25.52|25.79|25.49|13
1641527150000|2022-01-07 03:45:50|25.78|25.48|25.8|25.5|25.8|25.5|25.77|25.47|13
1641527160000|2022-01-07 03:46:00|25.81|25.51|25.77|25.47|25.81|25.51|25.76|25.46|15
1641527170000|2022-01-07 03:46:10|25.78|25.48|25.8|25.5|25.8|25.5|25.77|25.47|7
1641527180000|2022-01-07 03:46:20|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|7
1641527190000|2022-01-07 03:46:30|25.82|25.52|25.8|25.5|25.82|25.52|25.79|25.49|7
1641527200000|2022-01-07 03:46:40|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|3
1641527210000|2022-01-07 03:46:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641527220000|2022-01-07 03:47:00|25.82|25.52|25.87|25.57|25.88|25.58|25.82|25.52|12
1641527230000|2022-01-07 03:47:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1641527240000|2022-01-07 03:47:20|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|10
1641527250000|2022-01-07 03:47:30|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|5
1641527260000|2022-01-07 03:47:40|25.85|25.55|25.84|25.54|25.86|25.56|25.83|25.53|8
1641527270000|2022-01-07 03:47:50|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|5
1641527280000|2022-01-07 03:48:00|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|9
1641527290000|2022-01-07 03:48:10|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|5
1641527300000|2022-01-07 03:48:20|25.86|25.56|25.87|25.57|25.88|25.58|25.86|25.56|12
1641527310000|2022-01-07 03:48:30|25.86|25.56|25.88|25.58|25.89|25.59|25.86|25.56|10
1641527320000|2022-01-07 03:48:40|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|5
1641527330000|2022-01-07 03:48:50|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|10
1641527340000|2022-01-07 03:49:00|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|5
1641527350000|2022-01-07 03:49:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1641527360000|2022-01-07 03:49:20|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|9
1641527370000|2022-01-07 03:49:30|25.86|25.56|25.84|25.54|25.87|25.57|25.84|25.54|5
1641527380000|2022-01-07 03:49:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|10
1641527390000|2022-01-07 03:49:50|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|6
1641527400000|2022-01-07 03:50:00|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|4
1641527410000|2022-01-07 03:50:10|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|10
1641527420000|2022-01-07 03:50:20|25.81|25.51|25.82|25.52|25.82|25.52|25.8|25.5|4
1641527430000|2022-01-07 03:50:30|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|4
1641527440000|2022-01-07 03:50:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641527450000|2022-01-07 03:50:50|25.77|25.47|25.77|25.47|25.79|25.49|25.76|25.46|9
1641527460000|2022-01-07 03:51:00|25.78|25.48|25.82|25.52|25.82|25.52|25.78|25.48|7
1641527470000|2022-01-07 03:51:10|25.81|25.51|25.84|25.54|25.85|25.55|25.81|25.51|9
1641527480000|2022-01-07 03:51:20|25.83|25.53|25.83|25.53|25.84|25.54|25.82|25.52|9
1641527490000|2022-01-07 03:51:30|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|9
1641527500000|2022-01-07 03:51:40|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|7
1641527510000|2022-01-07 03:51:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1641527520000|2022-01-07 03:52:00|25.84|25.54|25.86|25.56|25.86|25.56|25.83|25.53|7
1641527530000|2022-01-07 03:52:10|25.87|25.57|25.86|25.56|25.88|25.58|25.86|25.56|4
1641527540000|2022-01-07 03:52:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641527550000|2022-01-07 03:52:30|25.86|25.56|25.83|25.53|25.86|25.56|25.83|25.53|8
1641527560000|2022-01-07 03:52:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|11
1641527570000|2022-01-07 03:52:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641527580000|2022-01-07 03:53:00|25.81|25.51|25.8|25.5|25.82|25.52|25.8|25.5|6
1641527590000|2022-01-07 03:53:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1641527600000|2022-01-07 03:53:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641527610000|2022-01-07 03:53:30|25.81|25.51|25.82|25.52|25.82|25.52|25.8|25.5|6
1641527620000|2022-01-07 03:53:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641527630000|2022-01-07 03:53:50|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|4
1641527640000|2022-01-07 03:54:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641527650000|2022-01-07 03:54:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641527660000|2022-01-07 03:54:20|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|10
1641527670000|2022-01-07 03:54:30|25.77|25.47|25.79|25.49|25.79|25.49|25.76|25.46|11
1641527680000|2022-01-07 03:54:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|7
1641527690000|2022-01-07 03:54:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641527700000|2022-01-07 03:55:00|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|8
1641527710000|2022-01-07 03:55:10|25.79|25.49|25.74|25.44|25.8|25.5|25.74|25.44|10
1641527720000|2022-01-07 03:55:20|25.73|25.43|25.74|25.44|25.75|25.45|25.72|25.42|12
1641527730000|2022-01-07 03:55:30|25.73|25.43|25.72|25.42|25.74|25.44|25.71|25.41|8
1641527740000|2022-01-07 03:55:40|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|8
1641527750000|2022-01-07 03:55:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1641527760000|2022-01-07 03:56:00|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|7
1641527770000|2022-01-07 03:56:10|25.71|25.41|25.69|25.39|25.72|25.42|25.69|25.39|7
1641527780000|2022-01-07 03:56:20|25.7|25.4|25.72|25.42|25.72|25.42|25.7|25.4|9
1641527790000|2022-01-07 03:56:30|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|8
1641527800000|2022-01-07 03:56:40|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|5
1641527810000|2022-01-07 03:56:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641527820000|2022-01-07 03:57:00|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|5
1641527830000|2022-01-07 03:57:10|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|11
1641527840000|2022-01-07 03:57:20|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|8
1641527850000|2022-01-07 03:57:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|11
1641527860000|2022-01-07 03:57:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641527870000|2022-01-07 03:57:50|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|4
1641527880000|2022-01-07 03:58:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641527890000|2022-01-07 03:58:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641527900000|2022-01-07 03:58:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|11
1641527910000|2022-01-07 03:58:30|25.71|25.41|25.72|25.42|25.73|25.43|25.7|25.4|8
1641527920000|2022-01-07 03:58:40|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641527930000|2022-01-07 03:58:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641527940000|2022-01-07 03:59:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641527950000|2022-01-07 03:59:10|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1641527960000|2022-01-07 03:59:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|10
1641527970000|2022-01-07 03:59:30|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|5
1641527980000|2022-01-07 03:59:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641527990000|2022-01-07 03:59:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641528000000|2022-01-07 04:00:00|25.73|25.43|25.7|25.4|25.73|25.43|25.7|25.4|6
1641528010000|2022-01-07 04:00:10|25.69|25.39|25.65|25.35|25.69|25.39|25.65|25.35|7
1641528020000|2022-01-07 04:00:20|25.64|25.34|25.65|25.35|25.66|25.36|25.62|25.32|10
1641528030000|2022-01-07 04:00:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641528040000|2022-01-07 04:00:40|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|6
1641528050000|2022-01-07 04:00:50|25.69|25.39|25.73|25.43|25.73|25.43|25.68|25.38|13
1641528060000|2022-01-07 04:01:00|25.74|25.44|25.74|25.44|25.75|25.45|25.73|25.43|11
1641528070000|2022-01-07 04:01:10|25.75|25.45|25.79|25.49|25.8|25.5|25.75|25.45|9
1641528080000|2022-01-07 04:01:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641528090000|2022-01-07 04:01:30|25.81|25.51|25.78|25.48|25.82|25.52|25.78|25.48|14
1641528100000|2022-01-07 04:01:40|25.79|25.49|25.78|25.48|25.79|25.49|25.77|25.47|8
1641528110000|2022-01-07 04:01:50|25.79|25.49|25.78|25.48|25.79|25.49|25.77|25.47|6
1641528120000|2022-01-07 04:02:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1641528130000|2022-01-07 04:02:10|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641528140000|2022-01-07 04:02:20|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641528150000|2022-01-07 04:02:30|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|12
1641528160000|2022-01-07 04:02:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641528170000|2022-01-07 04:02:50|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|4
1641528180000|2022-01-07 04:03:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641528190000|2022-01-07 04:03:10|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|5
1641528200000|2022-01-07 04:03:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641528210000|2022-01-07 04:03:30|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1641528220000|2022-01-07 04:03:40|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|6
1641528230000|2022-01-07 04:03:50|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|7
1641528240000|2022-01-07 04:04:00|25.75|25.45|25.72|25.42|25.75|25.45|25.72|25.42|12
1641528250000|2022-01-07 04:04:10|25.73|25.43|25.74|25.44|25.74|25.44|25.7|25.4|10
1641528260000|2022-01-07 04:04:20|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1641528270000|2022-01-07 04:04:30|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|8
1641528280000|2022-01-07 04:04:40|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|8
1641528290000|2022-01-07 04:04:50|25.72|25.42|25.69|25.39|25.72|25.42|25.69|25.39|4
1641528300000|2022-01-07 04:05:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641528310000|2022-01-07 04:05:10|25.69|25.39|25.68|25.38|25.7|25.4|25.67|25.37|7
1641528320000|2022-01-07 04:05:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641528330000|2022-01-07 04:05:30|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|6
1641528340000|2022-01-07 04:05:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641528350000|2022-01-07 04:05:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|9
1641528360000|2022-01-07 04:06:00|25.67|25.37|25.64|25.34|25.67|25.37|25.64|25.34|9
1641528370000|2022-01-07 04:06:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641528380000|2022-01-07 04:06:20|25.65|25.35|25.61|25.31|25.65|25.35|25.61|25.31|9
1641528390000|2022-01-07 04:06:30|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|10
1641528400000|2022-01-07 04:06:40|25.62|25.32|25.63|25.33|25.64|25.34|25.62|25.32|7
1641528420000|2022-01-07 04:07:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1641528430000|2022-01-07 04:07:10|25.65|25.35|25.68|25.38|25.68|25.38|25.64|25.34|6
1641528440000|2022-01-07 04:07:20|25.67|25.37|25.69|25.39|25.71|25.41|25.67|25.37|10
1641528450000|2022-01-07 04:07:30|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|9
1641528460000|2022-01-07 04:07:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641528470000|2022-01-07 04:07:50|25.72|25.42|25.72|25.42|25.74|25.44|25.72|25.42|7
1641528480000|2022-01-07 04:08:00|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|9
1641528490000|2022-01-07 04:08:10|25.74|25.44|25.74|25.44|25.76|25.46|25.74|25.44|5
1641528500000|2022-01-07 04:08:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|8
1641528510000|2022-01-07 04:08:30|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|6
1641528520000|2022-01-07 04:08:40|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|5
1641528530000|2022-01-07 04:08:50|25.77|25.47|25.76|25.46|25.77|25.47|25.75|25.45|8
1641528540000|2022-01-07 04:09:00|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641528550000|2022-01-07 04:09:10|25.74|25.44|25.76|25.46|25.77|25.47|25.74|25.44|15
1641528560000|2022-01-07 04:09:20|25.77|25.47|25.79|25.49|25.8|25.5|25.76|25.46|11
1641528570000|2022-01-07 04:09:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641528580000|2022-01-07 04:09:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641528590000|2022-01-07 04:09:50|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|10
1641528600000|2022-01-07 04:10:00|25.76|25.46|25.71|25.41|25.77|25.47|25.71|25.41|10
1641528610000|2022-01-07 04:10:10|25.72|25.42|25.74|25.44|25.74|25.44|25.71|25.41|7
1641528620000|2022-01-07 04:10:20|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|6
1641528630000|2022-01-07 04:10:30|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|5
1641528640000|2022-01-07 04:10:40|25.74|25.44|25.76|25.46|25.77|25.47|25.74|25.44|13
1641528650000|2022-01-07 04:10:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1641528660000|2022-01-07 04:11:00|25.79|25.49|25.75|25.45|25.79|25.49|25.75|25.45|8
1641528670000|2022-01-07 04:11:10|25.76|25.46|25.79|25.49|25.8|25.5|25.76|25.46|11
1641528680000|2022-01-07 04:11:20|25.8|25.5|25.76|25.46|25.81|25.51|25.76|25.46|11
1641528690000|2022-01-07 04:11:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1641528700000|2022-01-07 04:11:40|25.78|25.48|25.78|25.48|25.79|25.49|25.77|25.47|11
1641528710000|2022-01-07 04:11:50|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|5
1641528720000|2022-01-07 04:12:00|25.78|25.48|25.78|25.48|25.8|25.5|25.78|25.48|5
1641528730000|2022-01-07 04:12:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641528740000|2022-01-07 04:12:20|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|6
1641528750000|2022-01-07 04:12:30|25.74|25.44|25.73|25.43|25.75|25.45|25.72|25.42|8
1641528760000|2022-01-07 04:12:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641528770000|2022-01-07 04:12:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1641528780000|2022-01-07 04:13:00|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|7
1641528790000|2022-01-07 04:13:10|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|7
1641528800000|2022-01-07 04:13:20|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1641528810000|2022-01-07 04:13:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641528820000|2022-01-07 04:13:40|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|7
1641528830000|2022-01-07 04:13:50|25.74|25.44|25.71|25.41|25.74|25.44|25.71|25.41|16
1641528840000|2022-01-07 04:14:00|25.7|25.4|25.75|25.45|25.75|25.45|25.7|25.4|6
1641528850000|2022-01-07 04:14:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|10
1641528860000|2022-01-07 04:14:20|25.76|25.46|25.75|25.45|25.76|25.46|25.74|25.44|6
1641528870000|2022-01-07 04:14:30|25.74|25.44|25.74|25.44|25.74|25.44|25.72|25.42|8
1641528880000|2022-01-07 04:14:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|8
1641528890000|2022-01-07 04:14:50|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|5
1641528900000|2022-01-07 04:15:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1641528910000|2022-01-07 04:15:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1641528920000|2022-01-07 04:15:20|25.7|25.4|25.69|25.39|25.71|25.41|25.68|25.38|11
1641528930000|2022-01-07 04:15:30|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|5
1641528940000|2022-01-07 04:15:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641528950000|2022-01-07 04:15:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|13
1641528960000|2022-01-07 04:16:00|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|7
1641528970000|2022-01-07 04:16:10|25.68|25.38|25.64|25.34|25.68|25.38|25.64|25.34|7
1641528980000|2022-01-07 04:16:20|25.63|25.33|25.64|25.34|25.64|25.34|25.61|25.31|8
1641528990000|2022-01-07 04:16:30|25.65|25.35|25.63|25.33|25.66|25.36|25.63|25.33|13
1641529000000|2022-01-07 04:16:40|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|10
1641529010000|2022-01-07 04:16:50|25.64|25.34|25.66|25.36|25.67|25.37|25.64|25.34|7
1641529020000|2022-01-07 04:17:00|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|8
1641529030000|2022-01-07 04:17:10|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|6
1641529040000|2022-01-07 04:17:20|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|5
1641529050000|2022-01-07 04:17:30|25.62|25.32|25.6|25.3|25.62|25.32|25.6|25.3|7
1641529060000|2022-01-07 04:17:40|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|10
1641529070000|2022-01-07 04:17:50|25.59|25.29|25.55|25.25|25.6|25.3|25.55|25.25|12
1641529080000|2022-01-07 04:18:00|25.54|25.24|25.58|25.28|25.6|25.3|25.54|25.24|16
1641529090000|2022-01-07 04:18:10|25.57|25.27|25.55|25.25|25.57|25.27|25.54|25.24|9
1641529100000|2022-01-07 04:18:20|25.56|25.26|25.54|25.24|25.57|25.27|25.54|25.24|7
1641529110000|2022-01-07 04:18:30|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1641529120000|2022-01-07 04:18:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1641529130000|2022-01-07 04:18:50|25.56|25.26|25.54|25.24|25.57|25.27|25.53|25.23|8
1641529140000|2022-01-07 04:19:00|25.55|25.25|25.52|25.22|25.55|25.25|25.52|25.22|6
1641529150000|2022-01-07 04:19:10|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|6
1641529160000|2022-01-07 04:19:20|25.49|25.19|25.46|25.16|25.5|25.2|25.43|25.13|15
1641529170000|2022-01-07 04:19:30|25.43|25.13|25.45|25.15|25.45|25.15|25.42|25.12|9
1641529180000|2022-01-07 04:19:40|25.44|25.14|25.41|25.11|25.45|25.15|25.41|25.11|12
1641529190000|2022-01-07 04:19:50|25.4|25.1|25.45|25.15|25.45|25.15|25.4|25.1|7
1641529200000|2022-01-07 04:20:00|25.44|25.14|25.49|25.19|25.49|25.19|25.44|25.14|10
1641529210000|2022-01-07 04:20:10|25.5|25.2|25.49|25.19|25.51|25.21|25.47|25.17|14
1641529220000|2022-01-07 04:20:20|25.48|25.18|25.43|25.13|25.48|25.18|25.41|25.11|14
1641529230000|2022-01-07 04:20:30|25.44|25.14|25.44|25.14|25.47|25.17|25.43|25.13|12
1641529240000|2022-01-07 04:20:40|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1641529250000|2022-01-07 04:20:50|25.45|25.15|25.43|25.13|25.46|25.16|25.43|25.13|5
1641529260000|2022-01-07 04:21:00|25.42|25.12|25.38|25.08|25.42|25.12|25.38|25.08|7
1641529270000|2022-01-07 04:21:10|25.37|25.07|25.43|25.13|25.43|25.13|25.37|25.07|9
1641529280000|2022-01-07 04:21:20|25.44|25.14|25.47|25.17|25.48|25.18|25.44|25.14|10
1641529290000|2022-01-07 04:21:30|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|15
1641529300000|2022-01-07 04:21:40|25.49|25.19|25.49|25.19|25.52|25.22|25.49|25.19|9
1641529310000|2022-01-07 04:21:50|25.48|25.18|25.46|25.16|25.48|25.18|25.45|25.15|9
1641529320000|2022-01-07 04:22:00|25.47|25.17|25.49|25.19|25.5|25.2|25.46|25.16|9
1641529330000|2022-01-07 04:22:10|25.5|25.2|25.51|25.21|25.52|25.22|25.49|25.19|10
1641529340000|2022-01-07 04:22:20|25.5|25.2|25.52|25.22|25.52|25.22|25.49|25.19|11
1641529350000|2022-01-07 04:22:30|25.51|25.21|25.54|25.24|25.54|25.24|25.5|25.2|10
1641529360000|2022-01-07 04:22:40|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|12
1641529370000|2022-01-07 04:22:50|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|7
1641529380000|2022-01-07 04:23:00|25.52|25.22|25.5|25.2|25.53|25.23|25.5|25.2|13
1641529390000|2022-01-07 04:23:10|25.49|25.19|25.47|25.17|25.5|25.2|25.47|25.17|9
1641529400000|2022-01-07 04:23:20|25.46|25.16|25.47|25.17|25.48|25.18|25.46|25.16|12
1641529410000|2022-01-07 04:23:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641529420000|2022-01-07 04:23:40|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|6
1641529430000|2022-01-07 04:23:50|25.47|25.17|25.49|25.19|25.52|25.22|25.47|25.17|13
1641529440000|2022-01-07 04:24:00|25.5|25.2|25.46|25.16|25.5|25.2|25.46|25.16|6
1641529450000|2022-01-07 04:24:10|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|10
1641529460000|2022-01-07 04:24:20|25.45|25.15|25.44|25.14|25.47|25.17|25.44|25.14|10
1641529470000|2022-01-07 04:24:30|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|7
1641529480000|2022-01-07 04:24:40|25.46|25.16|25.49|25.19|25.49|25.19|25.46|25.16|6
1641529490000|2022-01-07 04:24:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1641529500000|2022-01-07 04:25:00|25.5|25.2|25.5|25.2|25.52|25.22|25.5|25.2|8
1641529510000|2022-01-07 04:25:10|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|7
1641529520000|2022-01-07 04:25:20|25.52|25.22|25.55|25.25|25.55|25.25|25.52|25.22|7
1641529530000|2022-01-07 04:25:30|25.56|25.26|25.52|25.22|25.56|25.26|25.51|25.21|13
1641529540000|2022-01-07 04:25:40|25.51|25.21|25.53|25.23|25.54|25.24|25.51|25.21|9
1641529550000|2022-01-07 04:25:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1641529560000|2022-01-07 04:26:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641529570000|2022-01-07 04:26:10|25.53|25.23|25.55|25.25|25.56|25.26|25.53|25.23|10
1641529580000|2022-01-07 04:26:20|25.54|25.24|25.59|25.29|25.59|25.29|25.54|25.24|12
1641529590000|2022-01-07 04:26:30|25.6|25.3|25.59|25.29|25.6|25.3|25.58|25.28|8
1641529600000|2022-01-07 04:26:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1641529610000|2022-01-07 04:26:50|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1641529620000|2022-01-07 04:27:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1641529630000|2022-01-07 04:27:10|25.59|25.29|25.56|25.26|25.59|25.29|25.56|25.26|8
1641529640000|2022-01-07 04:27:20|25.57|25.27|25.55|25.25|25.57|25.27|25.54|25.24|11
1641529650000|2022-01-07 04:27:30|25.54|25.24|25.53|25.23|25.55|25.25|25.52|25.22|8
1641529660000|2022-01-07 04:27:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641529670000|2022-01-07 04:27:50|25.54|25.24|25.57|25.27|25.57|25.27|25.54|25.24|4
1641529680000|2022-01-07 04:28:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1641529690000|2022-01-07 04:28:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641529700000|2022-01-07 04:28:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|12
1641529710000|2022-01-07 04:28:30|25.57|25.27|25.56|25.26|25.57|25.27|25.55|25.25|6
1641529720000|2022-01-07 04:28:40|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641529730000|2022-01-07 04:28:50|25.56|25.26|25.58|25.28|25.59|25.29|25.56|25.26|7
1641529740000|2022-01-07 04:29:00|25.59|25.29|25.56|25.26|25.6|25.3|25.56|25.26|11
1641529750000|2022-01-07 04:29:10|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|16
1641529760000|2022-01-07 04:29:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641529770000|2022-01-07 04:29:30|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|7
1641529780000|2022-01-07 04:29:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641529800000|2022-01-07 04:30:00|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|5
1641529810000|2022-01-07 04:30:10|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|7
1641529820000|2022-01-07 04:30:20|25.52|25.22|25.51|25.21|25.52|25.22|25.49|25.19|8
1641529830000|2022-01-07 04:30:30|25.52|25.22|25.55|25.25|25.55|25.25|25.52|25.22|12
1641529840000|2022-01-07 04:30:40|25.54|25.24|25.55|25.25|25.56|25.26|25.54|25.24|16
1641529850000|2022-01-07 04:30:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641529860000|2022-01-07 04:31:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|10
1641529870000|2022-01-07 04:31:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641529880000|2022-01-07 04:31:20|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|9
1641529890000|2022-01-07 04:31:30|25.52|25.22|25.51|25.21|25.53|25.23|25.51|25.21|6
1641529900000|2022-01-07 04:31:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1641529910000|2022-01-07 04:31:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641529920000|2022-01-07 04:32:00|25.5|25.2|25.49|25.19|25.51|25.21|25.48|25.18|12
1641529930000|2022-01-07 04:32:10|25.48|25.18|25.45|25.15|25.48|25.18|25.45|25.15|8
1641529940000|2022-01-07 04:32:20|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|12
1641529950000|2022-01-07 04:32:30|25.45|25.15|25.48|25.18|25.49|25.19|25.45|25.15|12
1641529960000|2022-01-07 04:32:40|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|4
1641529970000|2022-01-07 04:32:50|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|6
1641529980000|2022-01-07 04:33:00|25.45|25.15|25.4|25.1|25.45|25.15|25.4|25.1|6
1641529990000|2022-01-07 04:33:10|25.39|25.09|25.37|25.07|25.4|25.1|25.37|25.07|9
1641530000000|2022-01-07 04:33:20|25.36|25.06|25.39|25.09|25.39|25.09|25.36|25.06|4
1641530010000|2022-01-07 04:33:30|25.4|25.1|25.41|25.11|25.42|25.12|25.39|25.09|8
1641530020000|2022-01-07 04:33:40|25.4|25.1|25.39|25.09|25.41|25.11|25.38|25.08|10
1641530030000|2022-01-07 04:33:50|25.38|25.08|25.38|25.08|25.39|25.09|25.36|25.06|9
1641530040000|2022-01-07 04:34:00|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|3
1641530050000|2022-01-07 04:34:10|25.36|25.06|25.37|25.07|25.38|25.08|25.34|25.04|8
1641530060000|2022-01-07 04:34:20|25.38|25.08|25.4|25.1|25.41|25.11|25.38|25.08|7
1641530070000|2022-01-07 04:34:30|25.39|25.09|25.43|25.13|25.43|25.13|25.38|25.08|11
1641530080000|2022-01-07 04:34:40|25.42|25.12|25.41|25.11|25.44|25.14|25.41|25.11|8
1641530090000|2022-01-07 04:34:50|25.42|25.12|25.4|25.1|25.42|25.12|25.39|25.09|11
1641530100000|2022-01-07 04:35:00|25.39|25.09|25.37|25.07|25.39|25.09|25.35|25.05|11
1641530110000|2022-01-07 04:35:10|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|12
1641530120000|2022-01-07 04:35:20|25.38|25.08|25.35|25.05|25.39|25.09|25.35|25.05|12
1641530130000|2022-01-07 04:35:30|25.34|25.04|25.28|24.98|25.34|25.04|25.28|24.98|13
1641530140000|2022-01-07 04:35:40|25.29|24.99|25.34|25.04|25.34|25.04|25.28|24.98|17
1641530150000|2022-01-07 04:35:50|25.35|25.05|25.33|25.03|25.37|25.07|25.33|25.03|11
1641530160000|2022-01-07 04:36:00|25.34|25.04|25.39|25.09|25.39|25.09|25.33|25.03|18
1641530170000|2022-01-07 04:36:10|25.38|25.08|25.39|25.09|25.42|25.12|25.38|25.08|14
1641530180000|2022-01-07 04:36:20|25.4|25.1|25.44|25.14|25.45|25.15|25.4|25.1|11
1641530190000|2022-01-07 04:36:30|25.45|25.15|25.48|25.18|25.48|25.18|25.45|25.15|8
1641530200000|2022-01-07 04:36:40|25.49|25.19|25.46|25.16|25.5|25.2|25.45|25.15|8
1641530210000|2022-01-07 04:36:50|25.45|25.15|25.46|25.16|25.47|25.17|25.45|25.15|4
1641530220000|2022-01-07 04:37:00|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|7
1641530230000|2022-01-07 04:37:10|25.44|25.14|25.43|25.13|25.45|25.15|25.42|25.12|8
1641530240000|2022-01-07 04:37:20|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|4
1641530250000|2022-01-07 04:37:30|25.4|25.1|25.42|25.12|25.42|25.12|25.39|25.09|7
1641530260000|2022-01-07 04:37:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1641530270000|2022-01-07 04:37:50|25.45|25.15|25.41|25.11|25.45|25.15|25.4|25.1|7
1641530280000|2022-01-07 04:38:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641530290000|2022-01-07 04:38:10|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|6
1641530300000|2022-01-07 04:38:20|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|14
1641530310000|2022-01-07 04:38:30|25.42|25.12|25.47|25.17|25.47|25.17|25.42|25.12|12
1641530320000|2022-01-07 04:38:40|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|9
1641530330000|2022-01-07 04:38:50|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|4
1641530340000|2022-01-07 04:39:00|25.47|25.17|25.5|25.2|25.5|25.2|25.47|25.17|8
1641530350000|2022-01-07 04:39:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1641530360000|2022-01-07 04:39:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1641530370000|2022-01-07 04:39:30|25.51|25.21|25.5|25.2|25.53|25.23|25.5|25.2|10
1641530380000|2022-01-07 04:39:40|25.49|25.19|25.48|25.18|25.5|25.2|25.46|25.16|7
1641530390000|2022-01-07 04:39:50|25.47|25.17|25.49|25.19|25.5|25.2|25.47|25.17|7
1641530400000|2022-01-07 04:40:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641530410000|2022-01-07 04:40:10|25.51|25.21|25.47|25.17|25.51|25.21|25.47|25.17|7
1641530420000|2022-01-07 04:40:20|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|13
1641530430000|2022-01-07 04:40:30|25.47|25.17|25.5|25.2|25.5|25.2|25.47|25.17|8
1641530440000|2022-01-07 04:40:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1641530450000|2022-01-07 04:40:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641530460000|2022-01-07 04:41:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641530470000|2022-01-07 04:41:10|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641530480000|2022-01-07 04:41:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641530490000|2022-01-07 04:41:30|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|13
1641530500000|2022-01-07 04:41:40|25.53|25.23|25.5|25.2|25.53|25.23|25.5|25.2|10
1641530510000|2022-01-07 04:41:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641530520000|2022-01-07 04:42:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641530530000|2022-01-07 04:42:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|6
1641530540000|2022-01-07 04:42:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641530550000|2022-01-07 04:42:30|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|3
1641530560000|2022-01-07 04:42:40|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|8
1641530570000|2022-01-07 04:42:50|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|11
1641530580000|2022-01-07 04:43:00|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|8
1641530590000|2022-01-07 04:43:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1641530600000|2022-01-07 04:43:20|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|3
1641530610000|2022-01-07 04:43:30|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|9
1641530620000|2022-01-07 04:43:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641530630000|2022-01-07 04:43:50|25.57|25.27|25.57|25.27|25.57|25.27|25.54|25.24|7
1641530640000|2022-01-07 04:44:00|25.58|25.28|25.59|25.29|25.59|25.29|25.57|25.27|8
1641530650000|2022-01-07 04:44:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641530660000|2022-01-07 04:44:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641530670000|2022-01-07 04:44:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641530680000|2022-01-07 04:44:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1641530690000|2022-01-07 04:44:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641530700000|2022-01-07 04:45:00|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|9
1641530710000|2022-01-07 04:45:10|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|5
1641530720000|2022-01-07 04:45:20|25.61|25.31|25.61|25.31|25.61|25.31|25.59|25.29|5
1641530730000|2022-01-07 04:45:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641530740000|2022-01-07 04:45:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1641530750000|2022-01-07 04:45:50|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|5
1641530760000|2022-01-07 04:46:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641530770000|2022-01-07 04:46:10|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|8
1641530780000|2022-01-07 04:46:20|25.67|25.37|25.7|25.4|25.71|25.41|25.67|25.37|8
1641530790000|2022-01-07 04:46:30|25.71|25.41|25.75|25.45|25.75|25.45|25.7|25.4|9
1641530800000|2022-01-07 04:46:40|25.74|25.44|25.74|25.44|25.76|25.46|25.73|25.43|15
1641530810000|2022-01-07 04:46:50|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|11
1641530820000|2022-01-07 04:47:00|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|3
1641530830000|2022-01-07 04:47:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1641530840000|2022-01-07 04:47:20|25.79|25.49|25.78|25.48|25.79|25.49|25.77|25.47|13
1641530850000|2022-01-07 04:47:30|25.77|25.47|25.77|25.47|25.78|25.48|25.76|25.46|7
1641530860000|2022-01-07 04:47:40|25.76|25.46|25.74|25.44|25.77|25.47|25.73|25.43|11
1641530870000|2022-01-07 04:47:50|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|10
1641530880000|2022-01-07 04:48:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641530890000|2022-01-07 04:48:10|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|8
1641530900000|2022-01-07 04:48:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|8
1641530910000|2022-01-07 04:48:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641530930000|2022-01-07 04:48:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641530950000|2022-01-07 04:49:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641530960000|2022-01-07 04:49:20|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|4
1641530970000|2022-01-07 04:49:30|25.79|25.49|25.78|25.48|25.8|25.5|25.78|25.48|6
1641530980000|2022-01-07 04:49:40|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|3
1641530990000|2022-01-07 04:49:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641531000000|2022-01-07 04:50:00|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|5
1641531010000|2022-01-07 04:50:10|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|6
1641531020000|2022-01-07 04:50:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641531030000|2022-01-07 04:50:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641531040000|2022-01-07 04:50:40|25.88|25.58|25.88|25.58|25.88|25.58|25.86|25.56|11
1641531050000|2022-01-07 04:50:50|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|7
1641531060000|2022-01-07 04:51:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|9
1641531070000|2022-01-07 04:51:10|25.89|25.59|25.89|25.59|25.91|25.61|25.88|25.58|11
1641531080000|2022-01-07 04:51:20|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|4
1641531090000|2022-01-07 04:51:30|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|8
1641531100000|2022-01-07 04:51:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1641531110000|2022-01-07 04:51:50|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|6
1641531120000|2022-01-07 04:52:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641531130000|2022-01-07 04:52:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641531140000|2022-01-07 04:52:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|8
1641531150000|2022-01-07 04:52:30|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|11
1641531160000|2022-01-07 04:52:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1641531170000|2022-01-07 04:52:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641531180000|2022-01-07 04:53:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641531190000|2022-01-07 04:53:10|25.88|25.58|25.85|25.55|25.89|25.59|25.85|25.55|16
1641531200000|2022-01-07 04:53:20|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|3
1641531210000|2022-01-07 04:53:30|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|7
1641531220000|2022-01-07 04:53:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1641531230000|2022-01-07 04:53:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1641531240000|2022-01-07 04:54:00|25.85|25.55|25.83|25.53|25.86|25.56|25.83|25.53|13
1641531250000|2022-01-07 04:54:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|5
1641531260000|2022-01-07 04:54:20|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1641531270000|2022-01-07 04:54:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641531280000|2022-01-07 04:54:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641531290000|2022-01-07 04:54:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641531300000|2022-01-07 04:55:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641531310000|2022-01-07 04:55:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641531320000|2022-01-07 04:55:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641531330000|2022-01-07 04:55:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|11
1641531340000|2022-01-07 04:55:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641531360000|2022-01-07 04:56:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1641531370000|2022-01-07 04:56:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641531380000|2022-01-07 04:56:20|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|5
1641531390000|2022-01-07 04:56:30|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|6
1641531400000|2022-01-07 04:56:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1641531410000|2022-01-07 04:56:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641531420000|2022-01-07 04:57:00|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|6
1641531430000|2022-01-07 04:57:10|25.81|25.51|25.8|25.5|25.82|25.52|25.8|25.5|10
1641531440000|2022-01-07 04:57:20|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|3
1641531450000|2022-01-07 04:57:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641531460000|2022-01-07 04:57:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641531470000|2022-01-07 04:57:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641531480000|2022-01-07 04:58:00|25.81|25.51|25.82|25.52|25.83|25.53|25.81|25.51|8
1641531490000|2022-01-07 04:58:10|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|5
1641531500000|2022-01-07 04:58:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|9
1641531510000|2022-01-07 04:58:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641531520000|2022-01-07 04:58:40|25.81|25.51|25.84|25.54|25.84|25.54|25.81|25.51|6
1641531530000|2022-01-07 04:58:50|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641531540000|2022-01-07 04:59:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1641531550000|2022-01-07 04:59:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641531560000|2022-01-07 04:59:20|25.84|25.54|25.86|25.56|25.86|25.56|25.84|25.54|3
1641531570000|2022-01-07 04:59:30|25.85|25.55|25.85|25.55|25.87|25.57|25.85|25.55|9
1641531580000|2022-01-07 04:59:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641531590000|2022-01-07 04:59:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641531600000|2022-01-07 05:00:00|25.86|25.56|25.89|25.59|25.89|25.59|25.86|25.56|4
1641531610000|2022-01-07 05:00:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641531620000|2022-01-07 05:00:20|25.91|25.61|25.88|25.58|25.91|25.61|25.88|25.58|7
1641531630000|2022-01-07 05:00:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1641531640000|2022-01-07 05:00:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641531650000|2022-01-07 05:00:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1641531660000|2022-01-07 05:01:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|7
1641531670000|2022-01-07 05:01:10|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|4
1641531680000|2022-01-07 05:01:20|25.87|25.57|25.86|25.56|25.88|25.58|25.86|25.56|4
1641531690000|2022-01-07 05:01:30|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|8
1641531700000|2022-01-07 05:01:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1641531710000|2022-01-07 05:01:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1641531720000|2022-01-07 05:02:00|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|11
1641531730000|2022-01-07 05:02:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|7
1641531740000|2022-01-07 05:02:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1641531750000|2022-01-07 05:02:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1641531760000|2022-01-07 05:02:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641531770000|2022-01-07 05:02:50|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|8
1641531780000|2022-01-07 05:03:00|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|11
1641531790000|2022-01-07 05:03:10|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1641531800000|2022-01-07 05:03:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641531810000|2022-01-07 05:03:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641531850000|2022-01-07 05:04:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641531860000|2022-01-07 05:04:20|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1641531870000|2022-01-07 05:04:30|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1641531880000|2022-01-07 05:04:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641531890000|2022-01-07 05:04:50|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|4
1641531900000|2022-01-07 05:05:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641531910000|2022-01-07 05:05:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641531920000|2022-01-07 05:05:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1641531930000|2022-01-07 05:05:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641531940000|2022-01-07 05:05:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641531950000|2022-01-07 05:05:50|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641531960000|2022-01-07 05:06:00|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1641531970000|2022-01-07 05:06:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1641531980000|2022-01-07 05:06:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1641531990000|2022-01-07 05:06:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1641532000000|2022-01-07 05:06:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641532020000|2022-01-07 05:07:00|25.87|25.57|25.88|25.58|25.88|25.58|25.86|25.56|6
1641532030000|2022-01-07 05:07:10|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|9
1641532040000|2022-01-07 05:07:20|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|5
1641532050000|2022-01-07 05:07:30|25.89|25.59|25.9|25.6|25.9|25.6|25.88|25.58|4
1641532060000|2022-01-07 05:07:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|10
1641532070000|2022-01-07 05:07:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641532080000|2022-01-07 05:08:00|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|6
1641532090000|2022-01-07 05:08:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641532100000|2022-01-07 05:08:20|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|5
1641532110000|2022-01-07 05:08:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|9
1641532130000|2022-01-07 05:08:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641532140000|2022-01-07 05:09:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|11
1641532150000|2022-01-07 05:09:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641532160000|2022-01-07 05:09:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641532170000|2022-01-07 05:09:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641532180000|2022-01-07 05:09:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1641532190000|2022-01-07 05:09:50|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1641532200000|2022-01-07 05:10:00|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1641532210000|2022-01-07 05:10:10|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|7
1641532220000|2022-01-07 05:10:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641532230000|2022-01-07 05:10:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641532240000|2022-01-07 05:10:40|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|4
1641532250000|2022-01-07 05:10:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|10
1641532260000|2022-01-07 05:11:00|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|3
1641532280000|2022-01-07 05:11:20|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|3
1641532290000|2022-01-07 05:11:30|25.76|25.46|25.75|25.45|25.77|25.47|25.74|25.44|8
1641532300000|2022-01-07 05:11:40|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|7
1641532310000|2022-01-07 05:11:50|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641532320000|2022-01-07 05:12:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641532330000|2022-01-07 05:12:10|25.75|25.45|25.76|25.46|25.77|25.47|25.75|25.45|8
1641532340000|2022-01-07 05:12:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641532350000|2022-01-07 05:12:30|25.76|25.46|25.81|25.51|25.81|25.51|25.76|25.46|7
1641532360000|2022-01-07 05:12:40|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|6
1641532370000|2022-01-07 05:12:50|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|6
1641532380000|2022-01-07 05:13:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1641532390000|2022-01-07 05:13:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|13
1641532400000|2022-01-07 05:13:20|25.83|25.53|25.82|25.52|25.83|25.53|25.81|25.51|4
1641532410000|2022-01-07 05:13:30|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|9
1641532420000|2022-01-07 05:13:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641532430000|2022-01-07 05:13:50|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1641532440000|2022-01-07 05:14:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641532450000|2022-01-07 05:14:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641532460000|2022-01-07 05:14:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|10
1641532470000|2022-01-07 05:14:30|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|9
1641532480000|2022-01-07 05:14:40|25.88|25.58|25.87|25.57|25.88|25.58|25.86|25.56|4
1641532490000|2022-01-07 05:14:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641532500000|2022-01-07 05:15:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641532510000|2022-01-07 05:15:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1641532520000|2022-01-07 05:15:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|10
1641532530000|2022-01-07 05:15:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1641532540000|2022-01-07 05:15:40|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|6
1641532550000|2022-01-07 05:15:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641532560000|2022-01-07 05:16:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1641532570000|2022-01-07 05:16:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641532580000|2022-01-07 05:16:20|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|4
1641532590000|2022-01-07 05:16:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|7
1641532600000|2022-01-07 05:16:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|11
1641532610000|2022-01-07 05:16:50|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|10
1641532620000|2022-01-07 05:17:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641532630000|2022-01-07 05:17:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641532640000|2022-01-07 05:17:20|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1641532650000|2022-01-07 05:17:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641532660000|2022-01-07 05:17:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641532670000|2022-01-07 05:17:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641532680000|2022-01-07 05:18:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641532690000|2022-01-07 05:18:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641532700000|2022-01-07 05:18:20|25.94|25.64|25.97|25.67|25.97|25.67|25.94|25.64|4
1641532710000|2022-01-07 05:18:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1641532720000|2022-01-07 05:18:40|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|17
1641532730000|2022-01-07 05:18:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641532750000|2022-01-07 05:19:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641532760000|2022-01-07 05:19:20|25.96|25.66|25.96|25.66|25.96|25.66|25.94|25.64|4
1641532770000|2022-01-07 05:19:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641532780000|2022-01-07 05:19:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1641532790000|2022-01-07 05:19:50|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1641532800000|2022-01-07 05:20:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|9
1641532810000|2022-01-07 05:20:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641532820000|2022-01-07 05:20:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641532830000|2022-01-07 05:20:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641532840000|2022-01-07 05:20:40|26.01|25.71|26|25.7|26.02|25.72|25.99|25.69|12
1641532850000|2022-01-07 05:20:50|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|5
1641532860000|2022-01-07 05:21:00|26|25.7|26|25.7|26.01|25.71|25.99|25.69|5
1641532880000|2022-01-07 05:21:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641532890000|2022-01-07 05:21:30|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|5
1641532900000|2022-01-07 05:21:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|12
1641532920000|2022-01-07 05:22:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641532930000|2022-01-07 05:22:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1641532940000|2022-01-07 05:22:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641532950000|2022-01-07 05:22:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641532960000|2022-01-07 05:22:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641532970000|2022-01-07 05:22:50|25.95|25.65|25.93|25.63|25.96|25.66|25.93|25.63|7
1641532980000|2022-01-07 05:23:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|8
1641532990000|2022-01-07 05:23:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|9
1641533000000|2022-01-07 05:23:20|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|7
1641533010000|2022-01-07 05:23:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641533020000|2022-01-07 05:23:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641533030000|2022-01-07 05:23:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641533040000|2022-01-07 05:24:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1641533050000|2022-01-07 05:24:10|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|8
1641533060000|2022-01-07 05:24:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641533070000|2022-01-07 05:24:30|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|7
1641533080000|2022-01-07 05:24:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641533090000|2022-01-07 05:24:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641533100000|2022-01-07 05:25:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1641533110000|2022-01-07 05:25:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641533130000|2022-01-07 05:25:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641533140000|2022-01-07 05:25:40|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|12
1641533150000|2022-01-07 05:25:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1641533160000|2022-01-07 05:26:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|14
1641533170000|2022-01-07 05:26:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641533200000|2022-01-07 05:26:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641533210000|2022-01-07 05:26:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641533230000|2022-01-07 05:27:10|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|11
1641533240000|2022-01-07 05:27:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641533250000|2022-01-07 05:27:30|25.89|25.59|25.9|25.6|25.91|25.61|25.89|25.59|6
1641533260000|2022-01-07 05:27:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641533280000|2022-01-07 05:28:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|6
1641533290000|2022-01-07 05:28:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1641533300000|2022-01-07 05:28:20|25.89|25.59|25.9|25.6|25.91|25.61|25.89|25.59|10
1641533310000|2022-01-07 05:28:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641533320000|2022-01-07 05:28:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641533330000|2022-01-07 05:28:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641533340000|2022-01-07 05:29:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641533350000|2022-01-07 05:29:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641533360000|2022-01-07 05:29:20|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|6
1641533370000|2022-01-07 05:29:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641533390000|2022-01-07 05:29:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641533400000|2022-01-07 05:30:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641533410000|2022-01-07 05:30:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641533420000|2022-01-07 05:30:20|25.89|25.59|25.9|25.6|25.9|25.6|25.88|25.58|6
1641533430000|2022-01-07 05:30:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1641533440000|2022-01-07 05:30:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641533450000|2022-01-07 05:30:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641533460000|2022-01-07 05:31:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|6
1641533480000|2022-01-07 05:31:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641533490000|2022-01-07 05:31:30|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|5
1641533500000|2022-01-07 05:31:40|25.9|25.6|25.89|25.59|25.9|25.6|25.88|25.58|10
1641533510000|2022-01-07 05:31:50|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|7
1641533520000|2022-01-07 05:32:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641533530000|2022-01-07 05:32:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641533540000|2022-01-07 05:32:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|13
1641533550000|2022-01-07 05:32:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|10
1641533560000|2022-01-07 05:32:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1641533570000|2022-01-07 05:32:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641533580000|2022-01-07 05:33:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1641533590000|2022-01-07 05:33:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641533620000|2022-01-07 05:33:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641533630000|2022-01-07 05:33:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641533640000|2022-01-07 05:34:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641533650000|2022-01-07 05:34:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641533660000|2022-01-07 05:34:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641533670000|2022-01-07 05:34:30|25.94|25.64|25.99|25.69|26|25.7|25.94|25.64|11
1641533680000|2022-01-07 05:34:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641533690000|2022-01-07 05:34:50|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|3
1641533700000|2022-01-07 05:35:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641533720000|2022-01-07 05:35:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|10
1641533730000|2022-01-07 05:35:30|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1641533740000|2022-01-07 05:35:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641533750000|2022-01-07 05:35:50|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|7
1641533760000|2022-01-07 05:36:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641533770000|2022-01-07 05:36:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641533780000|2022-01-07 05:36:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641533790000|2022-01-07 05:36:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641533800000|2022-01-07 05:36:40|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|12
1641533830000|2022-01-07 05:37:10|25.95|25.65|25.94|25.64|25.96|25.66|25.94|25.64|6
1641533840000|2022-01-07 05:37:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1641533850000|2022-01-07 05:37:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641533860000|2022-01-07 05:37:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641533870000|2022-01-07 05:37:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641533880000|2022-01-07 05:38:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|10
1641533890000|2022-01-07 05:38:10|25.94|25.64|25.93|25.63|25.94|25.64|25.92|25.62|8
1641533900000|2022-01-07 05:38:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641533910000|2022-01-07 05:38:30|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|10
1641533920000|2022-01-07 05:38:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641533930000|2022-01-07 05:38:50|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|3
1641533940000|2022-01-07 05:39:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641533950000|2022-01-07 05:39:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1641533960000|2022-01-07 05:39:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641533970000|2022-01-07 05:39:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641533980000|2022-01-07 05:39:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1641533990000|2022-01-07 05:39:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1641534000000|2022-01-07 05:40:00|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1641534010000|2022-01-07 05:40:10|25.9|25.6|25.91|25.61|25.91|25.61|25.89|25.59|6
1641534020000|2022-01-07 05:40:20|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|7
1641534030000|2022-01-07 05:40:30|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|5
1641534040000|2022-01-07 05:40:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641534050000|2022-01-07 05:40:50|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|9
1641534060000|2022-01-07 05:41:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641534080000|2022-01-07 05:41:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641534110000|2022-01-07 05:41:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641534130000|2022-01-07 05:42:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|10
1641534140000|2022-01-07 05:42:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1641534150000|2022-01-07 05:42:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1641534160000|2022-01-07 05:42:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641534170000|2022-01-07 05:42:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|11
1641534180000|2022-01-07 05:43:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|7
1641534190000|2022-01-07 05:43:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641534200000|2022-01-07 05:43:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641534230000|2022-01-07 05:43:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641534240000|2022-01-07 05:44:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641534250000|2022-01-07 05:44:10|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|3
1641534260000|2022-01-07 05:44:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641534270000|2022-01-07 05:44:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641534280000|2022-01-07 05:44:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|7
1641534290000|2022-01-07 05:44:50|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|4
1641534300000|2022-01-07 05:45:00|25.84|25.54|25.84|25.54|25.85|25.55|25.83|25.53|5
1641534310000|2022-01-07 05:45:10|25.83|25.53|25.83|25.53|25.84|25.54|25.82|25.52|11
1641534320000|2022-01-07 05:45:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641534330000|2022-01-07 05:45:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641534340000|2022-01-07 05:45:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1641534350000|2022-01-07 05:45:50|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641534360000|2022-01-07 05:46:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1641534370000|2022-01-07 05:46:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|10
1641534380000|2022-01-07 05:46:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1641534390000|2022-01-07 05:46:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|9
1641534400000|2022-01-07 05:46:40|25.84|25.54|25.82|25.52|25.85|25.55|25.82|25.52|9
1641534410000|2022-01-07 05:46:50|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|7
1641534430000|2022-01-07 05:47:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641534440000|2022-01-07 05:47:20|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|7
1641534450000|2022-01-07 05:47:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641534460000|2022-01-07 05:47:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641534470000|2022-01-07 05:47:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641534480000|2022-01-07 05:48:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1641534490000|2022-01-07 05:48:10|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641534500000|2022-01-07 05:48:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641534510000|2022-01-07 05:48:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641534520000|2022-01-07 05:48:40|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|3
1641534530000|2022-01-07 05:48:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641534540000|2022-01-07 05:49:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641534550000|2022-01-07 05:49:10|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641534560000|2022-01-07 05:49:20|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|9
1641534570000|2022-01-07 05:49:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641534580000|2022-01-07 05:49:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641534590000|2022-01-07 05:49:50|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641534600000|2022-01-07 05:50:00|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|5
1641534610000|2022-01-07 05:50:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641534620000|2022-01-07 05:50:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|10
1641534630000|2022-01-07 05:50:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641534640000|2022-01-07 05:50:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|7
1641534650000|2022-01-07 05:50:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641534660000|2022-01-07 05:51:00|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641534670000|2022-01-07 05:51:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1641534690000|2022-01-07 05:51:30|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641534710000|2022-01-07 05:51:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641534720000|2022-01-07 05:52:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641534730000|2022-01-07 05:52:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641534740000|2022-01-07 05:52:20|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|6
1641534760000|2022-01-07 05:52:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|10
1641534770000|2022-01-07 05:52:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|8
1641534780000|2022-01-07 05:53:00|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1641534800000|2022-01-07 05:53:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641534820000|2022-01-07 05:53:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641534830000|2022-01-07 05:53:50|25.79|25.49|25.78|25.48|25.8|25.5|25.78|25.48|6
1641534840000|2022-01-07 05:54:00|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|6
1641534850000|2022-01-07 05:54:10|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641534860000|2022-01-07 05:54:20|25.76|25.46|25.77|25.47|25.78|25.48|25.76|25.46|6
1641534870000|2022-01-07 05:54:30|25.78|25.48|25.8|25.5|25.8|25.5|25.77|25.47|7
1641534880000|2022-01-07 05:54:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1641534890000|2022-01-07 05:54:50|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|5
1641534900000|2022-01-07 05:55:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641534910000|2022-01-07 05:55:10|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|6
1641534920000|2022-01-07 05:55:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641534940000|2022-01-07 05:55:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641534950000|2022-01-07 05:55:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|13
1641534960000|2022-01-07 05:56:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641534970000|2022-01-07 05:56:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641534980000|2022-01-07 05:56:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641534990000|2022-01-07 05:56:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641535000000|2022-01-07 05:56:40|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|6
1641535010000|2022-01-07 05:56:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641535020000|2022-01-07 05:57:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641535030000|2022-01-07 05:57:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|6
1641535040000|2022-01-07 05:57:20|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|6
1641535050000|2022-01-07 05:57:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641535060000|2022-01-07 05:57:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641535070000|2022-01-07 05:57:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641535080000|2022-01-07 05:58:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641535090000|2022-01-07 05:58:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1641535100000|2022-01-07 05:58:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641535130000|2022-01-07 05:58:50|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|6
1641535140000|2022-01-07 05:59:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641535150000|2022-01-07 05:59:10|25.87|25.57|25.9|25.6|25.92|25.62|25.87|25.57|11
1641535160000|2022-01-07 05:59:20|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|5
1641535170000|2022-01-07 05:59:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1641535180000|2022-01-07 05:59:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1641535190000|2022-01-07 05:59:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|12
1641535200000|2022-01-07 06:00:00|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|3
1641535210000|2022-01-07 06:00:10|25.89|25.59|25.91|25.61|25.91|25.61|25.89|25.59|5
1641535220000|2022-01-07 06:00:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641535230000|2022-01-07 06:00:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1641535240000|2022-01-07 06:00:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641535250000|2022-01-07 06:00:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641535260000|2022-01-07 06:01:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|13
1641535270000|2022-01-07 06:01:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641535290000|2022-01-07 06:01:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641535300000|2022-01-07 06:01:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641535310000|2022-01-07 06:01:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641535320000|2022-01-07 06:02:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1641535350000|2022-01-07 06:02:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641535360000|2022-01-07 06:02:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|13
1641535370000|2022-01-07 06:02:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641535380000|2022-01-07 06:03:00|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641535390000|2022-01-07 06:03:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1641535400000|2022-01-07 06:03:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641535410000|2022-01-07 06:03:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641535420000|2022-01-07 06:03:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641535430000|2022-01-07 06:03:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641535440000|2022-01-07 06:04:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641535450000|2022-01-07 06:04:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641535470000|2022-01-07 06:04:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641535480000|2022-01-07 06:04:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|9
1641535490000|2022-01-07 06:04:50|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|6
1641535500000|2022-01-07 06:05:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641535510000|2022-01-07 06:05:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641535520000|2022-01-07 06:05:20|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|12
1641535530000|2022-01-07 06:05:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1641535540000|2022-01-07 06:05:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1641535550000|2022-01-07 06:05:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1641535560000|2022-01-07 06:06:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|6
1641535570000|2022-01-07 06:06:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641535580000|2022-01-07 06:06:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1641535590000|2022-01-07 06:06:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1641535610000|2022-01-07 06:06:50|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|8
1641535620000|2022-01-07 06:07:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641535630000|2022-01-07 06:07:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1641535640000|2022-01-07 06:07:20|25.81|25.51|25.78|25.48|25.81|25.51|25.78|25.48|3
1641535670000|2022-01-07 06:07:50|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641535680000|2022-01-07 06:08:00|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|11
1641535690000|2022-01-07 06:08:10|25.77|25.47|25.77|25.47|25.78|25.48|25.76|25.46|11
1641535710000|2022-01-07 06:08:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641535720000|2022-01-07 06:08:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641535730000|2022-01-07 06:08:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1641535740000|2022-01-07 06:09:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641535750000|2022-01-07 06:09:10|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|7
1641535770000|2022-01-07 06:09:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1641535780000|2022-01-07 06:09:40|25.76|25.46|25.75|25.45|25.76|25.46|25.74|25.44|4
1641535790000|2022-01-07 06:09:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1641535800000|2022-01-07 06:10:00|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|4
1641535810000|2022-01-07 06:10:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641535820000|2022-01-07 06:10:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641535830000|2022-01-07 06:10:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1641535840000|2022-01-07 06:10:40|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641535850000|2022-01-07 06:10:50|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641535860000|2022-01-07 06:11:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641535870000|2022-01-07 06:11:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641535880000|2022-01-07 06:11:20|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|5
1641535890000|2022-01-07 06:11:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641535900000|2022-01-07 06:11:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641535910000|2022-01-07 06:11:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641535920000|2022-01-07 06:12:00|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|7
1641535930000|2022-01-07 06:12:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641535940000|2022-01-07 06:12:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641535950000|2022-01-07 06:12:30|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641535960000|2022-01-07 06:12:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641535980000|2022-01-07 06:13:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641535990000|2022-01-07 06:13:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641536000000|2022-01-07 06:13:20|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641536010000|2022-01-07 06:13:30|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|10
1641536020000|2022-01-07 06:13:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641536030000|2022-01-07 06:13:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641536040000|2022-01-07 06:14:00|25.7|25.4|25.72|25.42|25.72|25.42|25.7|25.4|5
1641536050000|2022-01-07 06:14:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641536070000|2022-01-07 06:14:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641536080000|2022-01-07 06:14:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641536090000|2022-01-07 06:14:50|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641536100000|2022-01-07 06:15:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641536110000|2022-01-07 06:15:10|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|6
1641536120000|2022-01-07 06:15:20|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|5
1641536130000|2022-01-07 06:15:30|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|9
1641536140000|2022-01-07 06:15:40|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|12
1641536150000|2022-01-07 06:15:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1641536160000|2022-01-07 06:16:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641536170000|2022-01-07 06:16:10|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1641536180000|2022-01-07 06:16:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641536190000|2022-01-07 06:16:30|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|9
1641536200000|2022-01-07 06:16:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1641536210000|2022-01-07 06:16:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641536230000|2022-01-07 06:17:10|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|3
1641536240000|2022-01-07 06:17:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|9
1641536250000|2022-01-07 06:17:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641536260000|2022-01-07 06:17:40|25.66|25.36|25.64|25.34|25.66|25.36|25.63|25.33|14
1641536270000|2022-01-07 06:17:50|25.63|25.33|25.66|25.36|25.66|25.36|25.63|25.33|8
1641536280000|2022-01-07 06:18:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641536290000|2022-01-07 06:18:10|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|4
1641536300000|2022-01-07 06:18:20|25.7|25.4|25.69|25.39|25.7|25.4|25.68|25.38|7
1641536310000|2022-01-07 06:18:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641536330000|2022-01-07 06:18:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641536340000|2022-01-07 06:19:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641536350000|2022-01-07 06:19:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641536360000|2022-01-07 06:19:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641536370000|2022-01-07 06:19:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641536380000|2022-01-07 06:19:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641536390000|2022-01-07 06:19:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641536400000|2022-01-07 06:20:00|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|7
1641536410000|2022-01-07 06:20:10|25.67|25.37|25.65|25.35|25.67|25.37|25.64|25.34|7
1641536420000|2022-01-07 06:20:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641536430000|2022-01-07 06:20:30|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|4
1641536440000|2022-01-07 06:20:40|25.63|25.33|25.61|25.31|25.63|25.33|25.6|25.3|14
1641536450000|2022-01-07 06:20:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1641536460000|2022-01-07 06:21:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641536470000|2022-01-07 06:21:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1641536480000|2022-01-07 06:21:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641536490000|2022-01-07 06:21:30|25.58|25.28|25.61|25.31|25.62|25.32|25.58|25.28|6
1641536500000|2022-01-07 06:21:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1641536510000|2022-01-07 06:21:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1641536520000|2022-01-07 06:22:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641536530000|2022-01-07 06:22:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641536540000|2022-01-07 06:22:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1641536550000|2022-01-07 06:22:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641536560000|2022-01-07 06:22:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641536570000|2022-01-07 06:22:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641536580000|2022-01-07 06:23:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641536600000|2022-01-07 06:23:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641536610000|2022-01-07 06:23:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641536620000|2022-01-07 06:23:40|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641536630000|2022-01-07 06:23:50|25.71|25.41|25.72|25.42|25.72|25.42|25.7|25.4|10
1641536650000|2022-01-07 06:24:10|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641536660000|2022-01-07 06:24:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641536690000|2022-01-07 06:24:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641536700000|2022-01-07 06:25:00|25.7|25.4|25.72|25.42|25.72|25.42|25.69|25.39|13
1641536710000|2022-01-07 06:25:10|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641536720000|2022-01-07 06:25:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641536740000|2022-01-07 06:25:40|25.69|25.39|25.68|25.38|25.7|25.4|25.67|25.37|6
1641536750000|2022-01-07 06:25:50|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641536760000|2022-01-07 06:26:00|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|6
1641536770000|2022-01-07 06:26:10|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1641536780000|2022-01-07 06:26:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641536790000|2022-01-07 06:26:30|25.63|25.33|25.62|25.32|25.64|25.34|25.61|25.31|8
1641536800000|2022-01-07 06:26:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641536810000|2022-01-07 06:26:50|25.63|25.33|25.63|25.33|25.65|25.35|25.62|25.32|8
1641536820000|2022-01-07 06:27:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1641536830000|2022-01-07 06:27:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641536880000|2022-01-07 06:28:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641536890000|2022-01-07 06:28:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641536900000|2022-01-07 06:28:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1641536920000|2022-01-07 06:28:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1641536930000|2022-01-07 06:28:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1641536940000|2022-01-07 06:29:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641536960000|2022-01-07 06:29:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1641536980000|2022-01-07 06:29:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1641536990000|2022-01-07 06:29:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1641537000000|2022-01-07 06:30:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1641537010000|2022-01-07 06:30:10|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1641537020000|2022-01-07 06:30:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641537030000|2022-01-07 06:30:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641537040000|2022-01-07 06:30:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1641537060000|2022-01-07 06:31:00|25.61|25.31|25.6|25.3|25.62|25.32|25.6|25.3|4
1641537070000|2022-01-07 06:31:10|25.61|25.31|25.62|25.32|25.62|25.32|25.6|25.3|6
1641537080000|2022-01-07 06:31:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641537090000|2022-01-07 06:31:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641537100000|2022-01-07 06:31:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|10
1641537110000|2022-01-07 06:31:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|8
1641537120000|2022-01-07 06:32:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1641537130000|2022-01-07 06:32:10|25.63|25.33|25.61|25.31|25.64|25.34|25.61|25.31|9
1641537140000|2022-01-07 06:32:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641537160000|2022-01-07 06:32:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|11
1641537170000|2022-01-07 06:32:50|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|7
1641537180000|2022-01-07 06:33:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1641537190000|2022-01-07 06:33:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641537210000|2022-01-07 06:33:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641537220000|2022-01-07 06:33:40|25.67|25.37|25.7|25.4|25.7|25.4|25.67|25.37|7
1641537230000|2022-01-07 06:33:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641537240000|2022-01-07 06:34:00|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|6
1641537250000|2022-01-07 06:34:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641537260000|2022-01-07 06:34:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1641537270000|2022-01-07 06:34:30|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|8
1641537280000|2022-01-07 06:34:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641537290000|2022-01-07 06:34:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1641537300000|2022-01-07 06:35:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1641537310000|2022-01-07 06:35:10|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|7
1641537320000|2022-01-07 06:35:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641537330000|2022-01-07 06:35:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1641537340000|2022-01-07 06:35:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641537350000|2022-01-07 06:35:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1641537360000|2022-01-07 06:36:00|25.65|25.35|25.63|25.33|25.66|25.36|25.63|25.33|9
1641537370000|2022-01-07 06:36:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|15
1641537380000|2022-01-07 06:36:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1641537390000|2022-01-07 06:36:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641537420000|2022-01-07 06:37:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|7
1641537430000|2022-01-07 06:37:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1641537440000|2022-01-07 06:37:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1641537450000|2022-01-07 06:37:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1641537460000|2022-01-07 06:37:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641537480000|2022-01-07 06:38:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1641537490000|2022-01-07 06:38:10|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|4
1641537500000|2022-01-07 06:38:20|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|4
1641537510000|2022-01-07 06:38:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1641537520000|2022-01-07 06:38:40|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|5
1641537530000|2022-01-07 06:38:50|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|6
1641537540000|2022-01-07 06:39:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641537550000|2022-01-07 06:39:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641537560000|2022-01-07 06:39:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641537580000|2022-01-07 06:39:40|25.55|25.25|25.55|25.25|25.55|25.25|25.53|25.23|5
1641537590000|2022-01-07 06:39:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641537600000|2022-01-07 06:40:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641537610000|2022-01-07 06:40:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1641537620000|2022-01-07 06:40:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641537630000|2022-01-07 06:40:30|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|5
1641537640000|2022-01-07 06:40:40|25.53|25.23|25.51|25.21|25.53|25.23|25.5|25.2|9
1641537650000|2022-01-07 06:40:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641537660000|2022-01-07 06:41:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641537670000|2022-01-07 06:41:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641537680000|2022-01-07 06:41:20|25.54|25.24|25.54|25.24|25.57|25.27|25.54|25.24|9
1641537690000|2022-01-07 06:41:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1641537700000|2022-01-07 06:41:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641537710000|2022-01-07 06:41:50|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1641537720000|2022-01-07 06:42:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641537730000|2022-01-07 06:42:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641537740000|2022-01-07 06:42:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641537750000|2022-01-07 06:42:30|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|9
1641537760000|2022-01-07 06:42:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1641537770000|2022-01-07 06:42:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1641537780000|2022-01-07 06:43:00|25.48|25.18|25.46|25.16|25.49|25.19|25.46|25.16|7
1641537790000|2022-01-07 06:43:10|25.45|25.15|25.5|25.2|25.5|25.2|25.45|25.15|10
1641537800000|2022-01-07 06:43:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|7
1641537810000|2022-01-07 06:43:30|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|3
1641537820000|2022-01-07 06:43:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641537830000|2022-01-07 06:43:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641537840000|2022-01-07 06:44:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641537850000|2022-01-07 06:44:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641537860000|2022-01-07 06:44:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641537870000|2022-01-07 06:44:30|25.52|25.22|25.55|25.25|25.55|25.25|25.52|25.22|8
1641537880000|2022-01-07 06:44:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1641537890000|2022-01-07 06:44:50|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1641537900000|2022-01-07 06:45:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641537910000|2022-01-07 06:45:10|25.53|25.23|25.5|25.2|25.53|25.23|25.5|25.2|4
1641537920000|2022-01-07 06:45:20|25.51|25.21|25.5|25.2|25.52|25.22|25.5|25.2|8
1641537930000|2022-01-07 06:45:30|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1641537950000|2022-01-07 06:45:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641537960000|2022-01-07 06:46:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|7
1641537970000|2022-01-07 06:46:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641537980000|2022-01-07 06:46:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641537990000|2022-01-07 06:46:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641538000000|2022-01-07 06:46:40|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|6
1641538010000|2022-01-07 06:46:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641538020000|2022-01-07 06:47:00|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|7
1641538030000|2022-01-07 06:47:10|25.5|25.2|25.49|25.19|25.51|25.21|25.49|25.19|4
1641538040000|2022-01-07 06:47:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641538050000|2022-01-07 06:47:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641538060000|2022-01-07 06:47:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641538090000|2022-01-07 06:48:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641538100000|2022-01-07 06:48:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641538120000|2022-01-07 06:48:40|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|12
1641538130000|2022-01-07 06:48:50|25.48|25.18|25.46|25.16|25.48|25.18|25.45|25.15|5
1641538140000|2022-01-07 06:49:00|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|3
1641538150000|2022-01-07 06:49:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|7
1641538160000|2022-01-07 06:49:20|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|6
1641538170000|2022-01-07 06:49:30|25.42|25.12|25.44|25.14|25.45|25.15|25.42|25.12|9
1641538180000|2022-01-07 06:49:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1641538190000|2022-01-07 06:49:50|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|5
1641538200000|2022-01-07 06:50:00|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|4
1641538210000|2022-01-07 06:50:10|25.47|25.17|25.49|25.19|25.49|25.19|25.46|25.16|9
1641538220000|2022-01-07 06:50:20|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|3
1641538230000|2022-01-07 06:50:30|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|6
1641538240000|2022-01-07 06:50:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641538250000|2022-01-07 06:50:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641538260000|2022-01-07 06:51:00|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1641538270000|2022-01-07 06:51:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|8
1641538280000|2022-01-07 06:51:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641538290000|2022-01-07 06:51:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641538300000|2022-01-07 06:51:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641538310000|2022-01-07 06:51:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641538320000|2022-01-07 06:52:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641538340000|2022-01-07 06:52:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641538350000|2022-01-07 06:52:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641538360000|2022-01-07 06:52:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1641538370000|2022-01-07 06:52:50|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|6
1641538380000|2022-01-07 06:53:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641538390000|2022-01-07 06:53:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641538400000|2022-01-07 06:53:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641538420000|2022-01-07 06:53:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641538430000|2022-01-07 06:53:50|25.51|25.21|25.52|25.22|25.52|25.22|25.5|25.2|4
1641538440000|2022-01-07 06:54:00|25.53|25.23|25.54|25.24|25.55|25.25|25.53|25.23|6
1641538450000|2022-01-07 06:54:10|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|10
1641538480000|2022-01-07 06:54:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641538490000|2022-01-07 06:54:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1641538500000|2022-01-07 06:55:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1641538510000|2022-01-07 06:55:10|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|5
1641538520000|2022-01-07 06:55:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641538530000|2022-01-07 06:55:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641538550000|2022-01-07 06:55:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641538560000|2022-01-07 06:56:00|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|5
1641538570000|2022-01-07 06:56:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641538580000|2022-01-07 06:56:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641538600000|2022-01-07 06:56:40|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641538610000|2022-01-07 06:56:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641538620000|2022-01-07 06:57:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1641538630000|2022-01-07 06:57:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641538640000|2022-01-07 06:57:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641538650000|2022-01-07 06:57:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641538660000|2022-01-07 06:57:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641538670000|2022-01-07 06:57:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641538700000|2022-01-07 06:58:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1641538710000|2022-01-07 06:58:30|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|4
1641538720000|2022-01-07 06:58:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641538730000|2022-01-07 06:58:50|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|3
1641538740000|2022-01-07 06:59:00|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1641538750000|2022-01-07 06:59:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1641538770000|2022-01-07 06:59:30|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|4
1641538780000|2022-01-07 06:59:40|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|11
1641538790000|2022-01-07 06:59:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641538800000|2022-01-07 07:00:00|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|6
1641538810000|2022-01-07 07:00:10|25.55|25.25|25.54|25.24|25.56|25.26|25.54|25.24|6
1641538820000|2022-01-07 07:00:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641538830000|2022-01-07 07:00:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641538840000|2022-01-07 07:00:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641538850000|2022-01-07 07:00:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1641538860000|2022-01-07 07:01:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641538870000|2022-01-07 07:01:10|25.52|25.22|25.53|25.23|25.53|25.23|25.51|25.21|14
1641538880000|2022-01-07 07:01:20|25.54|25.24|25.52|25.22|25.54|25.24|25.51|25.21|5
1641538900000|2022-01-07 07:01:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641538910000|2022-01-07 07:01:50|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|3
1641538920000|2022-01-07 07:02:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641538930000|2022-01-07 07:02:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641538940000|2022-01-07 07:02:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|11
1641538950000|2022-01-07 07:02:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1641538960000|2022-01-07 07:02:40|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1641538970000|2022-01-07 07:02:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641538980000|2022-01-07 07:03:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|8
1641538990000|2022-01-07 07:03:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641539000000|2022-01-07 07:03:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641539020000|2022-01-07 07:03:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641539030000|2022-01-07 07:03:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1641539040000|2022-01-07 07:04:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|9
1641539050000|2022-01-07 07:04:10|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641539060000|2022-01-07 07:04:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641539070000|2022-01-07 07:04:30|25.44|25.14|25.42|25.12|25.44|25.14|25.4|25.1|7
1641539080000|2022-01-07 07:04:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641539090000|2022-01-07 07:04:50|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|4
1641539100000|2022-01-07 07:05:00|25.39|25.09|25.39|25.09|25.4|25.1|25.37|25.07|11
1641539110000|2022-01-07 07:05:10|25.38|25.08|25.41|25.11|25.42|25.12|25.38|25.08|14
1641539120000|2022-01-07 07:05:20|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|3
1641539130000|2022-01-07 07:05:30|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1641539140000|2022-01-07 07:05:40|25.42|25.12|25.43|25.13|25.44|25.14|25.42|25.12|6
1641539150000|2022-01-07 07:05:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641539160000|2022-01-07 07:06:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1641539170000|2022-01-07 07:06:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641539180000|2022-01-07 07:06:20|25.45|25.15|25.42|25.12|25.45|25.15|25.42|25.12|6
1641539190000|2022-01-07 07:06:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641539200000|2022-01-07 07:06:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641539210000|2022-01-07 07:06:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1641539220000|2022-01-07 07:07:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641539230000|2022-01-07 07:07:10|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|3
1641539240000|2022-01-07 07:07:20|25.36|25.06|25.35|25.05|25.37|25.07|25.35|25.05|6
1641539250000|2022-01-07 07:07:30|25.34|25.04|25.35|25.05|25.37|25.07|25.34|25.04|10
1641539260000|2022-01-07 07:07:40|25.36|25.06|25.39|25.09|25.39|25.09|25.36|25.06|7
1641539270000|2022-01-07 07:07:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641539280000|2022-01-07 07:08:00|25.39|25.09|25.41|25.11|25.42|25.12|25.39|25.09|7
1641539290000|2022-01-07 07:08:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1641539300000|2022-01-07 07:08:20|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1641539310000|2022-01-07 07:08:30|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|5
1641539320000|2022-01-07 07:08:40|25.41|25.11|25.41|25.11|25.42|25.12|25.39|25.09|7
1641539330000|2022-01-07 07:08:50|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|8
1641539340000|2022-01-07 07:09:00|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|11
1641539350000|2022-01-07 07:09:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1641539360000|2022-01-07 07:09:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1641539370000|2022-01-07 07:09:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641539380000|2022-01-07 07:09:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641539390000|2022-01-07 07:09:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1641539400000|2022-01-07 07:10:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1641539410000|2022-01-07 07:10:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641539420000|2022-01-07 07:10:20|25.37|25.07|25.35|25.05|25.38|25.08|25.35|25.05|6
1641539430000|2022-01-07 07:10:30|25.34|25.04|25.36|25.06|25.37|25.07|25.34|25.04|11
1641539440000|2022-01-07 07:10:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1641539450000|2022-01-07 07:10:50|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|11
1641539460000|2022-01-07 07:11:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641539470000|2022-01-07 07:11:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641539480000|2022-01-07 07:11:20|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|5
1641539490000|2022-01-07 07:11:30|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|6
1641539500000|2022-01-07 07:11:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641539510000|2022-01-07 07:11:50|25.36|25.06|25.36|25.06|25.37|25.07|25.35|25.05|7
1641539530000|2022-01-07 07:12:10|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|6
1641539540000|2022-01-07 07:12:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1641539550000|2022-01-07 07:12:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641539560000|2022-01-07 07:12:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641539570000|2022-01-07 07:12:50|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1641539580000|2022-01-07 07:13:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641539590000|2022-01-07 07:13:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641539600000|2022-01-07 07:13:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1641539610000|2022-01-07 07:13:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|12
1641539620000|2022-01-07 07:13:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|14
1641539630000|2022-01-07 07:13:50|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|10
1641539640000|2022-01-07 07:14:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641539650000|2022-01-07 07:14:10|25.31|25.01|25.34|25.04|25.34|25.04|25.31|25.01|8
1641539660000|2022-01-07 07:14:20|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|7
1641539670000|2022-01-07 07:14:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641539680000|2022-01-07 07:14:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641539690000|2022-01-07 07:14:50|25.34|25.04|25.31|25.01|25.34|25.04|25.31|25.01|6
1641539700000|2022-01-07 07:15:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1641539710000|2022-01-07 07:15:10|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|3
1641539720000|2022-01-07 07:15:20|25.35|25.05|25.38|25.08|25.38|25.08|25.34|25.04|8
1641539730000|2022-01-07 07:15:30|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|5
1641539740000|2022-01-07 07:15:40|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|4
1641539750000|2022-01-07 07:15:50|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|5
1641539760000|2022-01-07 07:16:00|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|4
1641539770000|2022-01-07 07:16:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641539780000|2022-01-07 07:16:20|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1641539790000|2022-01-07 07:16:30|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|8
1641539800000|2022-01-07 07:16:40|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|9
1641539810000|2022-01-07 07:16:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641539820000|2022-01-07 07:17:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641539830000|2022-01-07 07:17:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641539840000|2022-01-07 07:17:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641539850000|2022-01-07 07:17:30|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|7
1641539860000|2022-01-07 07:17:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641539870000|2022-01-07 07:17:50|25.48|25.18|25.47|25.17|25.48|25.18|25.46|25.16|10
1641539880000|2022-01-07 07:18:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1641539890000|2022-01-07 07:18:10|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|7
1641539900000|2022-01-07 07:18:20|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|6
1641539910000|2022-01-07 07:18:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641539920000|2022-01-07 07:18:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641539930000|2022-01-07 07:18:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641539940000|2022-01-07 07:19:00|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|7
1641539950000|2022-01-07 07:19:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641539960000|2022-01-07 07:19:20|25.42|25.12|25.4|25.1|25.43|25.13|25.4|25.1|7
1641539970000|2022-01-07 07:19:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641539980000|2022-01-07 07:19:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641539990000|2022-01-07 07:19:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|10
1641540000000|2022-01-07 07:20:00|25.41|25.11|25.42|25.12|25.42|25.12|25.4|25.1|4
1641540010000|2022-01-07 07:20:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641540020000|2022-01-07 07:20:20|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|9
1641540030000|2022-01-07 07:20:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641540040000|2022-01-07 07:20:40|25.46|25.16|25.48|25.18|25.48|25.18|25.45|25.15|11
1641540050000|2022-01-07 07:20:50|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|7
1641540060000|2022-01-07 07:21:00|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|7
1641540070000|2022-01-07 07:21:10|25.51|25.21|25.55|25.25|25.55|25.25|25.5|25.2|18
1641540080000|2022-01-07 07:21:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1641540090000|2022-01-07 07:21:30|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|7
1641540100000|2022-01-07 07:21:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|13
1641540120000|2022-01-07 07:22:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641540130000|2022-01-07 07:22:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641540140000|2022-01-07 07:22:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641540150000|2022-01-07 07:22:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641540160000|2022-01-07 07:22:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1641540170000|2022-01-07 07:22:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1641540180000|2022-01-07 07:23:00|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1641540190000|2022-01-07 07:23:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1641540200000|2022-01-07 07:23:20|25.56|25.26|25.57|25.27|25.58|25.28|25.56|25.26|6
1641540210000|2022-01-07 07:23:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1641540230000|2022-01-07 07:23:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641540240000|2022-01-07 07:24:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1641540250000|2022-01-07 07:24:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641540260000|2022-01-07 07:24:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641540270000|2022-01-07 07:24:30|25.59|25.29|25.6|25.3|25.61|25.31|25.59|25.29|4
1641540280000|2022-01-07 07:24:40|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|8
1641540290000|2022-01-07 07:24:50|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|3
1641540300000|2022-01-07 07:25:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1641540310000|2022-01-07 07:25:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641540320000|2022-01-07 07:25:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1641540330000|2022-01-07 07:25:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641540360000|2022-01-07 07:26:00|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|6
1641540370000|2022-01-07 07:26:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1641540380000|2022-01-07 07:26:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641540390000|2022-01-07 07:26:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641540410000|2022-01-07 07:26:50|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|3
1641540420000|2022-01-07 07:27:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641540430000|2022-01-07 07:27:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641540450000|2022-01-07 07:27:30|25.61|25.31|25.62|25.32|25.63|25.33|25.61|25.31|4
1641540470000|2022-01-07 07:27:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641540480000|2022-01-07 07:28:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1641540490000|2022-01-07 07:28:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1641540500000|2022-01-07 07:28:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1641540510000|2022-01-07 07:28:30|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|4
1641540520000|2022-01-07 07:28:40|25.65|25.35|25.68|25.38|25.68|25.38|25.65|25.35|4
1641540530000|2022-01-07 07:28:50|25.67|25.37|25.7|25.4|25.7|25.4|25.67|25.37|9
1641540540000|2022-01-07 07:29:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|11
1641540550000|2022-01-07 07:29:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641540560000|2022-01-07 07:29:20|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|12
1641540570000|2022-01-07 07:29:30|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|6
1641540580000|2022-01-07 07:29:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1641540590000|2022-01-07 07:29:50|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641540600000|2022-01-07 07:30:00|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|5
1641540610000|2022-01-07 07:30:10|25.75|25.45|25.76|25.46|25.76|25.46|25.74|25.44|8
1641540620000|2022-01-07 07:30:20|25.77|25.47|25.8|25.5|25.8|25.5|25.77|25.47|10
1641540630000|2022-01-07 07:30:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641540640000|2022-01-07 07:30:40|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641540650000|2022-01-07 07:30:50|25.78|25.48|25.79|25.49|25.8|25.5|25.78|25.48|4
1641540660000|2022-01-07 07:31:00|25.78|25.48|25.76|25.46|25.79|25.49|25.76|25.46|5
1641540670000|2022-01-07 07:31:10|25.77|25.47|25.76|25.46|25.77|25.47|25.75|25.45|14
1641540680000|2022-01-07 07:31:20|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|7
1641540690000|2022-01-07 07:31:30|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1641540700000|2022-01-07 07:31:40|25.73|25.43|25.74|25.44|25.75|25.45|25.73|25.43|5
1641540710000|2022-01-07 07:31:50|25.73|25.43|25.71|25.41|25.74|25.44|25.71|25.41|7
1641540720000|2022-01-07 07:32:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641540730000|2022-01-07 07:32:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1641540740000|2022-01-07 07:32:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641540750000|2022-01-07 07:32:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641540760000|2022-01-07 07:32:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1641540770000|2022-01-07 07:32:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641540780000|2022-01-07 07:33:00|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641540790000|2022-01-07 07:33:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641540800000|2022-01-07 07:33:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641540810000|2022-01-07 07:33:30|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|4
1641540820000|2022-01-07 07:33:40|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|9
1641540830000|2022-01-07 07:33:50|25.7|25.4|25.72|25.42|25.72|25.42|25.7|25.4|5
1641540840000|2022-01-07 07:34:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641540850000|2022-01-07 07:34:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641540860000|2022-01-07 07:34:20|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|10
1641540870000|2022-01-07 07:34:30|25.75|25.45|25.74|25.44|25.75|25.45|25.73|25.43|6
1641540880000|2022-01-07 07:34:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641540890000|2022-01-07 07:34:50|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|7
1641540900000|2022-01-07 07:35:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641540910000|2022-01-07 07:35:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641540920000|2022-01-07 07:35:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1641540930000|2022-01-07 07:35:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1641540940000|2022-01-07 07:35:40|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|7
1641540950000|2022-01-07 07:35:50|25.75|25.45|25.76|25.46|25.77|25.47|25.75|25.45|5
1641540960000|2022-01-07 07:36:00|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1641540970000|2022-01-07 07:36:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641540980000|2022-01-07 07:36:20|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|10
1641540990000|2022-01-07 07:36:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|7
1641541010000|2022-01-07 07:36:50|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|12
1641541020000|2022-01-07 07:37:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|9
1641541040000|2022-01-07 07:37:20|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|8
1641541050000|2022-01-07 07:37:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641541060000|2022-01-07 07:37:40|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|6
1641541070000|2022-01-07 07:37:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641541090000|2022-01-07 07:38:10|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|11
1641541100000|2022-01-07 07:38:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641541110000|2022-01-07 07:38:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641541120000|2022-01-07 07:38:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641541130000|2022-01-07 07:38:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1641541150000|2022-01-07 07:39:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641541160000|2022-01-07 07:39:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641541170000|2022-01-07 07:39:30|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1641541190000|2022-01-07 07:39:50|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641541200000|2022-01-07 07:40:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1641541210000|2022-01-07 07:40:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641541220000|2022-01-07 07:40:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641541230000|2022-01-07 07:40:30|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641541240000|2022-01-07 07:40:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641541250000|2022-01-07 07:40:50|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|7
1641541260000|2022-01-07 07:41:00|25.71|25.41|25.69|25.39|25.71|25.41|25.69|25.39|5
1641541270000|2022-01-07 07:41:10|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|11
1641541280000|2022-01-07 07:41:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1641541310000|2022-01-07 07:41:50|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|8
1641541320000|2022-01-07 07:42:00|25.66|25.36|25.65|25.35|25.66|25.36|25.64|25.34|12
1641541330000|2022-01-07 07:42:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641541340000|2022-01-07 07:42:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|10
1641541360000|2022-01-07 07:42:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641541370000|2022-01-07 07:42:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641541380000|2022-01-07 07:43:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1641541390000|2022-01-07 07:43:10|25.63|25.33|25.64|25.34|25.65|25.35|25.63|25.33|8
1641541400000|2022-01-07 07:43:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641541410000|2022-01-07 07:43:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1641541420000|2022-01-07 07:43:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1641541430000|2022-01-07 07:43:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641541450000|2022-01-07 07:44:10|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|9
1641541460000|2022-01-07 07:44:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|13
1641541470000|2022-01-07 07:44:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|9
1641541480000|2022-01-07 07:44:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641541490000|2022-01-07 07:44:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641541500000|2022-01-07 07:45:00|25.66|25.36|25.69|25.39|25.69|25.39|25.66|25.36|6
1641541510000|2022-01-07 07:45:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1641541520000|2022-01-07 07:45:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641541530000|2022-01-07 07:45:30|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|5
1641541550000|2022-01-07 07:45:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|9
1641541560000|2022-01-07 07:46:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641541570000|2022-01-07 07:46:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1641541580000|2022-01-07 07:46:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641541590000|2022-01-07 07:46:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1641541600000|2022-01-07 07:46:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1641541610000|2022-01-07 07:46:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1641541630000|2022-01-07 07:47:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641541640000|2022-01-07 07:47:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641541650000|2022-01-07 07:47:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641541660000|2022-01-07 07:47:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641541670000|2022-01-07 07:47:50|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1641541680000|2022-01-07 07:48:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641541690000|2022-01-07 07:48:10|25.73|25.43|25.74|25.44|25.75|25.45|25.73|25.43|8
1641541700000|2022-01-07 07:48:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641541720000|2022-01-07 07:48:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|10
1641541730000|2022-01-07 07:48:50|25.76|25.46|25.77|25.47|25.78|25.48|25.75|25.45|11
1641541740000|2022-01-07 07:49:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1641541750000|2022-01-07 07:49:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641541760000|2022-01-07 07:49:20|25.76|25.46|25.77|25.47|25.78|25.48|25.76|25.46|8
1641541770000|2022-01-07 07:49:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641541780000|2022-01-07 07:49:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641541790000|2022-01-07 07:49:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641541800000|2022-01-07 07:50:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|12
1641541810000|2022-01-07 07:50:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641541820000|2022-01-07 07:50:20|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641541830000|2022-01-07 07:50:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1641541850000|2022-01-07 07:50:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641541860000|2022-01-07 07:51:00|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|3
1641541870000|2022-01-07 07:51:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641541880000|2022-01-07 07:51:20|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|10
1641541890000|2022-01-07 07:51:30|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|7
1641541900000|2022-01-07 07:51:40|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|8
1641541910000|2022-01-07 07:51:50|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|9
1641541920000|2022-01-07 07:52:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641541930000|2022-01-07 07:52:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641541940000|2022-01-07 07:52:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|15
1641541950000|2022-01-07 07:52:30|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1641541960000|2022-01-07 07:52:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641541980000|2022-01-07 07:53:00|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|5
1641541990000|2022-01-07 07:53:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641542000000|2022-01-07 07:53:20|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1641542030000|2022-01-07 07:53:50|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|5
1641542040000|2022-01-07 07:54:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|8
1641542050000|2022-01-07 07:54:10|25.83|25.53|25.81|25.51|25.84|25.54|25.81|25.51|5
1641542060000|2022-01-07 07:54:20|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641542070000|2022-01-07 07:54:30|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|4
1641542080000|2022-01-07 07:54:40|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|7
1641542090000|2022-01-07 07:54:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641542100000|2022-01-07 07:55:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|8
1641542110000|2022-01-07 07:55:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641542120000|2022-01-07 07:55:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641542140000|2022-01-07 07:55:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641542150000|2022-01-07 07:55:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1641542160000|2022-01-07 07:56:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1641542170000|2022-01-07 07:56:10|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|3
1641542180000|2022-01-07 07:56:20|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|5
1641542190000|2022-01-07 07:56:30|25.87|25.57|25.86|25.56|25.88|25.58|25.86|25.56|14
1641542200000|2022-01-07 07:56:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1641542210000|2022-01-07 07:56:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641542220000|2022-01-07 07:57:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|10
1641542230000|2022-01-07 07:57:10|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|5
1641542240000|2022-01-07 07:57:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641542250000|2022-01-07 07:57:30|25.82|25.52|25.81|25.51|25.83|25.53|25.8|25.5|10
1641542260000|2022-01-07 07:57:40|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|6
1641542280000|2022-01-07 07:58:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641542290000|2022-01-07 07:58:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641542300000|2022-01-07 07:58:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641542310000|2022-01-07 07:58:30|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641542320000|2022-01-07 07:58:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1641542340000|2022-01-07 07:59:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641542350000|2022-01-07 07:59:10|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|6
1641542360000|2022-01-07 07:59:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641542370000|2022-01-07 07:59:30|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1641542380000|2022-01-07 07:59:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641542390000|2022-01-07 07:59:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641542400000|2022-01-07 08:00:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641542410000|2022-01-07 08:00:10|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|6
1641542420000|2022-01-07 08:00:20|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|4
1641542430000|2022-01-07 08:00:30|25.83|25.53|25.83|25.53|25.84|25.54|25.82|25.52|9
1641542440000|2022-01-07 08:00:40|25.84|25.54|25.81|25.51|25.84|25.54|25.81|25.51|10
1641542450000|2022-01-07 08:00:50|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|6
1641542460000|2022-01-07 08:01:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641542480000|2022-01-07 08:01:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641542490000|2022-01-07 08:01:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|11
1641542500000|2022-01-07 08:01:40|25.81|25.51|25.83|25.53|25.83|25.53|25.8|25.5|11
1641542510000|2022-01-07 08:01:50|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641542520000|2022-01-07 08:02:00|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1641542530000|2022-01-07 08:02:10|25.82|25.52|25.84|25.54|25.84|25.54|25.81|25.51|9
1641542540000|2022-01-07 08:02:20|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|8
1641542550000|2022-01-07 08:02:30|25.81|25.51|25.84|25.54|25.84|25.54|25.81|25.51|6
1641542560000|2022-01-07 08:02:40|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|9
1641542570000|2022-01-07 08:02:50|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1641542580000|2022-01-07 08:03:00|25.87|25.57|25.9|25.6|25.9|25.6|25.87|25.57|12
1641542590000|2022-01-07 08:03:10|25.89|25.59|25.93|25.63|25.94|25.64|25.88|25.58|10
1641542600000|2022-01-07 08:03:20|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|15
1641542610000|2022-01-07 08:03:30|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|5
1641542620000|2022-01-07 08:03:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1641542630000|2022-01-07 08:03:50|25.94|25.64|25.92|25.62|25.94|25.64|25.92|25.62|7
1641542640000|2022-01-07 08:04:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641542650000|2022-01-07 08:04:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641542660000|2022-01-07 08:04:20|25.94|25.64|25.96|25.66|25.97|25.67|25.94|25.64|11
1641542670000|2022-01-07 08:04:30|25.95|25.65|26.01|25.71|26.01|25.71|25.95|25.65|13
1641542680000|2022-01-07 08:04:40|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641542690000|2022-01-07 08:04:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1641542700000|2022-01-07 08:05:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641542710000|2022-01-07 08:05:10|26.02|25.72|25.99|25.69|26.02|25.72|25.98|25.68|8
1641542720000|2022-01-07 08:05:20|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641542730000|2022-01-07 08:05:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641542740000|2022-01-07 08:05:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641542750000|2022-01-07 08:05:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641542760000|2022-01-07 08:06:00|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|7
1641542780000|2022-01-07 08:06:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641542790000|2022-01-07 08:06:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641542800000|2022-01-07 08:06:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641542810000|2022-01-07 08:06:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641542830000|2022-01-07 08:07:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641542850000|2022-01-07 08:07:30|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|3
1641542860000|2022-01-07 08:07:40|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641542870000|2022-01-07 08:07:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641542880000|2022-01-07 08:08:00|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|6
1641542890000|2022-01-07 08:08:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641542900000|2022-01-07 08:08:20|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|7
1641542920000|2022-01-07 08:08:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1641542930000|2022-01-07 08:08:50|25.89|25.59|25.91|25.61|25.92|25.62|25.89|25.59|9
1641542940000|2022-01-07 08:09:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641542950000|2022-01-07 08:09:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641542960000|2022-01-07 08:09:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1641542970000|2022-01-07 08:09:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641542980000|2022-01-07 08:09:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641542990000|2022-01-07 08:09:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1641543000000|2022-01-07 08:10:00|25.9|25.6|25.89|25.59|25.91|25.61|25.89|25.59|8
1641543010000|2022-01-07 08:10:10|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|11
1641543020000|2022-01-07 08:10:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1641543050000|2022-01-07 08:10:50|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|4
1641543060000|2022-01-07 08:11:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1641543070000|2022-01-07 08:11:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1641543080000|2022-01-07 08:11:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641543090000|2022-01-07 08:11:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|12
1641543100000|2022-01-07 08:11:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1641543110000|2022-01-07 08:11:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1641543120000|2022-01-07 08:12:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641543130000|2022-01-07 08:12:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641543140000|2022-01-07 08:12:20|25.89|25.59|25.9|25.6|25.91|25.61|25.89|25.59|4
1641543160000|2022-01-07 08:12:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641543170000|2022-01-07 08:12:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641543190000|2022-01-07 08:13:10|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|3
1641543210000|2022-01-07 08:13:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641543220000|2022-01-07 08:13:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|4
1641543230000|2022-01-07 08:13:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641543240000|2022-01-07 08:14:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641543250000|2022-01-07 08:14:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641543260000|2022-01-07 08:14:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|5
1641543270000|2022-01-07 08:14:30|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|6
1641543280000|2022-01-07 08:14:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1641543290000|2022-01-07 08:14:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641543300000|2022-01-07 08:15:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641543310000|2022-01-07 08:15:10|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|11
1641543320000|2022-01-07 08:15:20|25.94|25.64|25.92|25.62|25.94|25.64|25.91|25.61|9
1641543330000|2022-01-07 08:15:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1641543340000|2022-01-07 08:15:40|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641543360000|2022-01-07 08:16:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641543380000|2022-01-07 08:16:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1641543390000|2022-01-07 08:16:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641543400000|2022-01-07 08:16:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1641543420000|2022-01-07 08:17:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641543430000|2022-01-07 08:17:10|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|5
1641543440000|2022-01-07 08:17:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|10
1641543450000|2022-01-07 08:17:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641543460000|2022-01-07 08:17:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641543470000|2022-01-07 08:17:50|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|3
1641543480000|2022-01-07 08:18:00|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|13
1641543490000|2022-01-07 08:18:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641543500000|2022-01-07 08:18:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641543510000|2022-01-07 08:18:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|7
1641543520000|2022-01-07 08:18:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641543540000|2022-01-07 08:19:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1641543550000|2022-01-07 08:19:10|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|6
1641543580000|2022-01-07 08:19:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641543590000|2022-01-07 08:19:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641543600000|2022-01-07 08:20:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641543610000|2022-01-07 08:20:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641543620000|2022-01-07 08:20:20|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|6
1641543630000|2022-01-07 08:20:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|11
1641543640000|2022-01-07 08:20:40|25.95|25.65|25.94|25.64|25.96|25.66|25.94|25.64|8
1641543650000|2022-01-07 08:20:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641543660000|2022-01-07 08:21:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1641543670000|2022-01-07 08:21:10|25.95|25.65|25.96|25.66|25.96|25.66|25.94|25.64|8
1641543680000|2022-01-07 08:21:20|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|8
1641543690000|2022-01-07 08:21:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1641543700000|2022-01-07 08:21:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641543710000|2022-01-07 08:21:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641543740000|2022-01-07 08:22:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641543750000|2022-01-07 08:22:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641543760000|2022-01-07 08:22:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641543770000|2022-01-07 08:22:50|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641543780000|2022-01-07 08:23:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641543790000|2022-01-07 08:23:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641543800000|2022-01-07 08:23:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641543820000|2022-01-07 08:23:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641543830000|2022-01-07 08:23:50|26|25.7|26.01|25.71|26.02|25.72|26|25.7|8
1641543840000|2022-01-07 08:24:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641543850000|2022-01-07 08:24:10|26|25.7|25.97|25.67|26|25.7|25.97|25.67|6
1641543860000|2022-01-07 08:24:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641543880000|2022-01-07 08:24:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1641543890000|2022-01-07 08:24:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1641543900000|2022-01-07 08:25:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|9
1641543910000|2022-01-07 08:25:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641543920000|2022-01-07 08:25:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641543940000|2022-01-07 08:25:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641543950000|2022-01-07 08:25:50|25.98|25.68|26|25.7|26|25.7|25.98|25.68|5
1641543960000|2022-01-07 08:26:00|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|3
1641543970000|2022-01-07 08:26:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641543980000|2022-01-07 08:26:20|26.04|25.74|26.1|25.8|26.1|25.8|26.03|25.73|7
1641543990000|2022-01-07 08:26:30|26.11|25.81|26.25|25.95|26.26|25.96|26.05|25.75|23
1641544000000|2022-01-07 08:26:40|26.26|25.96|26.4|26.1|26.4|26.1|26.17|25.87|29
1641544010000|2022-01-07 08:26:50|26.41|26.11|26.48|26.18|26.51|26.21|26.4|26.1|27
1641544020000|2022-01-07 08:27:00|26.5|26.2|26.42|26.12|26.51|26.21|26.41|26.11|23
1641544030000|2022-01-07 08:27:10|26.41|26.11|26.36|26.06|26.43|26.13|26.34|26.04|22
1641544040000|2022-01-07 08:27:20|26.35|26.05|26.36|26.06|26.36|26.06|26.32|26.02|17
1641544050000|2022-01-07 08:27:30|26.37|26.07|26.39|26.09|26.4|26.1|26.37|26.07|13
1641544060000|2022-01-07 08:27:40|26.4|26.1|26.39|26.09|26.4|26.1|26.37|26.07|16
1641544070000|2022-01-07 08:27:50|26.38|26.08|26.44|26.14|26.44|26.14|26.38|26.08|13
1641544080000|2022-01-07 08:28:00|26.43|26.13|26.35|26.05|26.43|26.13|26.35|26.05|16
1641544090000|2022-01-07 08:28:10|26.34|26.04|26.33|26.03|26.35|26.05|26.32|26.02|8
1641544100000|2022-01-07 08:28:20|26.34|26.04|26.41|26.11|26.41|26.11|26.34|26.04|18
1641544110000|2022-01-07 08:28:30|26.42|26.12|26.42|26.12|26.44|26.14|26.4|26.1|16
1641544120000|2022-01-07 08:28:40|26.43|26.13|26.44|26.14|26.44|26.14|26.4|26.1|10
1641544130000|2022-01-07 08:28:50|26.45|26.15|26.48|26.18|26.48|26.18|26.44|26.14|13
1641544140000|2022-01-07 08:29:00|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|9
1641544150000|2022-01-07 08:29:10|26.5|26.2|26.48|26.18|26.5|26.2|26.47|26.17|19
1641544160000|2022-01-07 08:29:20|26.47|26.17|26.44|26.14|26.48|26.18|26.43|26.13|12
1641544170000|2022-01-07 08:29:30|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|11
1641544180000|2022-01-07 08:29:40|26.44|26.14|26.44|26.14|26.45|26.15|26.43|26.13|11
1641544190000|2022-01-07 08:29:50|26.43|26.13|26.42|26.12|26.43|26.13|26.41|26.11|16
1641544200000|2022-01-07 08:30:00|26.43|26.13|26.48|26.18|26.48|26.18|26.42|26.12|12
1641544210000|2022-01-07 08:30:10|26.49|26.19|26.52|26.22|26.52|26.22|26.49|26.19|15
1641544220000|2022-01-07 08:30:20|26.51|26.21|26.56|26.26|26.56|26.26|26.51|26.21|14
1641544230000|2022-01-07 08:30:30|26.57|26.27|26.57|26.27|26.59|26.29|26.56|26.26|12
1641544240000|2022-01-07 08:30:40|26.58|26.28|26.54|26.24|26.58|26.28|26.54|26.24|13
1641544250000|2022-01-07 08:30:50|26.53|26.23|26.52|26.22|26.53|26.23|26.51|26.21|6
1641544260000|2022-01-07 08:31:00|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641544270000|2022-01-07 08:31:10|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|7
1641544280000|2022-01-07 08:31:20|26.49|26.19|26.5|26.2|26.51|26.21|26.48|26.18|10
1641544290000|2022-01-07 08:31:30|26.51|26.21|26.5|26.2|26.51|26.21|26.49|26.19|4
1641544300000|2022-01-07 08:31:40|26.49|26.19|26.48|26.18|26.51|26.21|26.48|26.18|10
1641544310000|2022-01-07 08:31:50|26.49|26.19|26.52|26.22|26.52|26.22|26.48|26.18|14
1641544320000|2022-01-07 08:32:00|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|7
1641544330000|2022-01-07 08:32:10|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|4
1641544340000|2022-01-07 08:32:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|5
1641544350000|2022-01-07 08:32:30|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641544360000|2022-01-07 08:32:40|26.51|26.21|26.48|26.18|26.51|26.21|26.48|26.18|4
1641544370000|2022-01-07 08:32:50|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|11
1641544380000|2022-01-07 08:33:00|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|9
1641544390000|2022-01-07 08:33:10|26.47|26.17|26.47|26.17|26.49|26.19|26.47|26.17|9
1641544400000|2022-01-07 08:33:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641544410000|2022-01-07 08:33:30|26.44|26.14|26.42|26.12|26.45|26.15|26.42|26.12|13
1641544420000|2022-01-07 08:33:40|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|9
1641544430000|2022-01-07 08:33:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641544440000|2022-01-07 08:34:00|26.42|26.12|26.41|26.11|26.43|26.13|26.4|26.1|12
1641544450000|2022-01-07 08:34:10|26.4|26.1|26.38|26.08|26.41|26.11|26.38|26.08|7
1641544460000|2022-01-07 08:34:20|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|9
1641544470000|2022-01-07 08:34:30|26.4|26.1|26.41|26.11|26.41|26.11|26.39|26.09|6
1641544480000|2022-01-07 08:34:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|9
1641544490000|2022-01-07 08:34:50|26.41|26.11|26.44|26.14|26.44|26.14|26.4|26.1|12
1641544500000|2022-01-07 08:35:00|26.43|26.13|26.45|26.15|26.46|26.16|26.43|26.13|7
1641544510000|2022-01-07 08:35:10|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|10
1641544520000|2022-01-07 08:35:20|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|8
1641544530000|2022-01-07 08:35:30|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641544540000|2022-01-07 08:35:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641544550000|2022-01-07 08:35:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641544560000|2022-01-07 08:36:00|26.4|26.1|26.41|26.11|26.41|26.11|26.39|26.09|4
1641544570000|2022-01-07 08:36:10|26.39|26.09|26.36|26.06|26.4|26.1|26.36|26.06|10
1641544580000|2022-01-07 08:36:20|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1641544590000|2022-01-07 08:36:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1641544600000|2022-01-07 08:36:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1641544610000|2022-01-07 08:36:50|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641544620000|2022-01-07 08:37:00|26.37|26.07|26.34|26.04|26.37|26.07|26.34|26.04|5
1641544630000|2022-01-07 08:37:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641544640000|2022-01-07 08:37:20|26.31|26.01|26.34|26.04|26.34|26.04|26.31|26.01|4
1641544650000|2022-01-07 08:37:30|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|9
1641544660000|2022-01-07 08:37:40|26.36|26.06|26.38|26.08|26.38|26.08|26.35|26.05|11
1641544670000|2022-01-07 08:37:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1641544680000|2022-01-07 08:38:00|26.41|26.11|26.41|26.11|26.41|26.11|26.39|26.09|7
1641544690000|2022-01-07 08:38:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641544700000|2022-01-07 08:38:20|26.42|26.12|26.44|26.14|26.45|26.15|26.42|26.12|5
1641544710000|2022-01-07 08:38:30|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641544720000|2022-01-07 08:38:40|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|6
1641544730000|2022-01-07 08:38:50|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|9
1641544740000|2022-01-07 08:39:00|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|11
1641544750000|2022-01-07 08:39:10|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|17
1641544760000|2022-01-07 08:39:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641544770000|2022-01-07 08:39:30|26.47|26.17|26.46|26.16|26.47|26.17|26.45|26.15|10
1641544780000|2022-01-07 08:39:40|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641544790000|2022-01-07 08:39:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|15
1641544800000|2022-01-07 08:40:00|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|4
1641544810000|2022-01-07 08:40:10|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|4
1641544820000|2022-01-07 08:40:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|13
1641544830000|2022-01-07 08:40:30|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|9
1641544840000|2022-01-07 08:40:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641544850000|2022-01-07 08:40:50|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1641544860000|2022-01-07 08:41:00|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|9
1641544870000|2022-01-07 08:41:10|26.37|26.07|26.37|26.07|26.39|26.09|26.36|26.06|9
1641544880000|2022-01-07 08:41:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1641544890000|2022-01-07 08:41:30|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|9
1641544900000|2022-01-07 08:41:40|26.41|26.11|26.4|26.1|26.41|26.11|26.39|26.09|4
1641544910000|2022-01-07 08:41:50|26.39|26.09|26.38|26.08|26.4|26.1|26.38|26.08|6
1641544920000|2022-01-07 08:42:00|26.37|26.07|26.37|26.07|26.38|26.08|26.36|26.06|11
1641544930000|2022-01-07 08:42:10|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|12
1641544940000|2022-01-07 08:42:20|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|6
1641544950000|2022-01-07 08:42:30|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|5
1641544960000|2022-01-07 08:42:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1641544970000|2022-01-07 08:42:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641544980000|2022-01-07 08:43:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641544990000|2022-01-07 08:43:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1641545000000|2022-01-07 08:43:20|26.35|26.05|26.34|26.04|26.36|26.06|26.33|26.03|8
1641545010000|2022-01-07 08:43:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641545020000|2022-01-07 08:43:40|26.34|26.04|26.34|26.04|26.34|26.04|26.32|26.02|5
1641545030000|2022-01-07 08:43:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1641545040000|2022-01-07 08:44:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641545050000|2022-01-07 08:44:10|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|7
1641545060000|2022-01-07 08:44:20|26.38|26.08|26.37|26.07|26.39|26.09|26.37|26.07|4
1641545070000|2022-01-07 08:44:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641545080000|2022-01-07 08:44:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1641545090000|2022-01-07 08:44:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641545100000|2022-01-07 08:45:00|26.38|26.08|26.39|26.09|26.39|26.09|26.37|26.07|4
1641545110000|2022-01-07 08:45:10|26.38|26.08|26.35|26.05|26.39|26.09|26.34|26.04|13
1641545120000|2022-01-07 08:45:20|26.34|26.04|26.32|26.02|26.34|26.04|26.31|26.01|5
1641545130000|2022-01-07 08:45:30|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|5
1641545140000|2022-01-07 08:45:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641545150000|2022-01-07 08:45:50|26.3|26|26.31|26.01|26.32|26.02|26.3|26|8
1641545160000|2022-01-07 08:46:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641545170000|2022-01-07 08:46:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641545180000|2022-01-07 08:46:20|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641545190000|2022-01-07 08:46:30|26.32|26.02|26.3|26|26.32|26.02|26.3|26|7
1641545200000|2022-01-07 08:46:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641545210000|2022-01-07 08:46:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641545220000|2022-01-07 08:47:00|26.29|25.99|26.28|25.98|26.3|26|26.27|25.97|10
1641545230000|2022-01-07 08:47:10|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|9
1641545240000|2022-01-07 08:47:20|26.28|25.98|26.29|25.99|26.3|26|26.28|25.98|6
1641545250000|2022-01-07 08:47:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641545260000|2022-01-07 08:47:40|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|8
1641545270000|2022-01-07 08:47:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641545280000|2022-01-07 08:48:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641545290000|2022-01-07 08:48:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641545300000|2022-01-07 08:48:20|26.31|26.01|26.31|26.01|26.31|26.01|26.29|25.99|7
1641545310000|2022-01-07 08:48:30|26.3|26|26.3|26|26.31|26.01|26.29|25.99|5
1641545320000|2022-01-07 08:48:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641545330000|2022-01-07 08:48:50|26.32|26.02|26.31|26.01|26.32|26.02|26.3|26|6
1641545340000|2022-01-07 08:49:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641545350000|2022-01-07 08:49:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641545370000|2022-01-07 08:49:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641545380000|2022-01-07 08:49:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641545390000|2022-01-07 08:49:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1641545400000|2022-01-07 08:50:00|26.31|26.01|26.33|26.03|26.34|26.04|26.31|26.01|9
1641545410000|2022-01-07 08:50:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|8
1641545420000|2022-01-07 08:50:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641545430000|2022-01-07 08:50:30|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|6
1641545450000|2022-01-07 08:50:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641545460000|2022-01-07 08:51:00|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|4
1641545470000|2022-01-07 08:51:10|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|4
1641545490000|2022-01-07 08:51:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1641545500000|2022-01-07 08:51:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641545510000|2022-01-07 08:51:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641545520000|2022-01-07 08:52:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641545530000|2022-01-07 08:52:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641545540000|2022-01-07 08:52:20|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|3
1641545560000|2022-01-07 08:52:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641545570000|2022-01-07 08:52:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641545580000|2022-01-07 08:53:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641545590000|2022-01-07 08:53:10|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1641545600000|2022-01-07 08:53:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641545610000|2022-01-07 08:53:30|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641545620000|2022-01-07 08:53:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641545630000|2022-01-07 08:53:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641545640000|2022-01-07 08:54:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641545650000|2022-01-07 08:54:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641545670000|2022-01-07 08:54:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1641545680000|2022-01-07 08:54:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1641545690000|2022-01-07 08:54:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641545700000|2022-01-07 08:55:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641545710000|2022-01-07 08:55:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|15
1641545720000|2022-01-07 08:55:20|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|5
1641545730000|2022-01-07 08:55:30|26.29|25.99|26.3|26|26.3|26|26.28|25.98|6
1641545750000|2022-01-07 08:55:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641545760000|2022-01-07 08:56:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641545770000|2022-01-07 08:56:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641545780000|2022-01-07 08:56:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641545790000|2022-01-07 08:56:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641545810000|2022-01-07 08:56:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641545820000|2022-01-07 08:57:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641545830000|2022-01-07 08:57:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641545850000|2022-01-07 08:57:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641545860000|2022-01-07 08:57:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641545870000|2022-01-07 08:57:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1641545880000|2022-01-07 08:58:00|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641545900000|2022-01-07 08:58:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641545910000|2022-01-07 08:58:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641545930000|2022-01-07 08:58:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641545940000|2022-01-07 08:59:00|26.25|25.95|26.24|25.94|26.26|25.96|26.23|25.93|6
1641545950000|2022-01-07 08:59:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641545960000|2022-01-07 08:59:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641545970000|2022-01-07 08:59:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641545980000|2022-01-07 08:59:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641545990000|2022-01-07 08:59:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641546000000|2022-01-07 09:00:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641546010000|2022-01-07 09:00:10|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|7
1641546020000|2022-01-07 09:00:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641546030000|2022-01-07 09:00:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641546040000|2022-01-07 09:00:40|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641546050000|2022-01-07 09:00:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641546060000|2022-01-07 09:01:00|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|4
1641546070000|2022-01-07 09:01:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641546080000|2022-01-07 09:01:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1641546090000|2022-01-07 09:01:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641546110000|2022-01-07 09:01:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641546120000|2022-01-07 09:02:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641546130000|2022-01-07 09:02:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641546140000|2022-01-07 09:02:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1641546150000|2022-01-07 09:02:30|26.29|25.99|26.3|26|26.31|26.01|26.28|25.98|8
1641546160000|2022-01-07 09:02:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641546170000|2022-01-07 09:02:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641546180000|2022-01-07 09:03:00|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|11
1641546190000|2022-01-07 09:03:10|26.32|26.02|26.3|26|26.32|26.02|26.3|26|3
1641546220000|2022-01-07 09:03:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641546230000|2022-01-07 09:03:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641546240000|2022-01-07 09:04:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|6
1641546250000|2022-01-07 09:04:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641546270000|2022-01-07 09:04:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641546280000|2022-01-07 09:04:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641546300000|2022-01-07 09:05:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641546310000|2022-01-07 09:05:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641546320000|2022-01-07 09:05:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641546330000|2022-01-07 09:05:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641546340000|2022-01-07 09:05:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641546350000|2022-01-07 09:05:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641546360000|2022-01-07 09:06:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641546370000|2022-01-07 09:06:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1641546380000|2022-01-07 09:06:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641546390000|2022-01-07 09:06:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641546400000|2022-01-07 09:06:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641546420000|2022-01-07 09:07:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641546430000|2022-01-07 09:07:10|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|4
1641546440000|2022-01-07 09:07:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641546450000|2022-01-07 09:07:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641546460000|2022-01-07 09:07:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1641546470000|2022-01-07 09:07:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641546480000|2022-01-07 09:08:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641546490000|2022-01-07 09:08:10|26.37|26.07|26.37|26.07|26.38|26.08|26.36|26.06|5
1641546500000|2022-01-07 09:08:20|26.36|26.06|26.37|26.07|26.38|26.08|26.36|26.06|6
1641546510000|2022-01-07 09:08:30|26.36|26.06|26.35|26.05|26.37|26.07|26.35|26.05|10
1641546520000|2022-01-07 09:08:40|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|6
1641546530000|2022-01-07 09:08:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641546540000|2022-01-07 09:09:00|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|5
1641546550000|2022-01-07 09:09:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|11
1641546560000|2022-01-07 09:09:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641546570000|2022-01-07 09:09:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641546590000|2022-01-07 09:09:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641546600000|2022-01-07 09:10:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641546610000|2022-01-07 09:10:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641546620000|2022-01-07 09:10:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641546630000|2022-01-07 09:10:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641546640000|2022-01-07 09:10:40|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1641546650000|2022-01-07 09:10:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1641546660000|2022-01-07 09:11:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|9
1641546670000|2022-01-07 09:11:10|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|15
1641546680000|2022-01-07 09:11:20|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1641546690000|2022-01-07 09:11:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|5
1641546700000|2022-01-07 09:11:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641546710000|2022-01-07 09:11:50|26.39|26.09|26.38|26.08|26.39|26.09|26.37|26.07|4
1641546720000|2022-01-07 09:12:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641546730000|2022-01-07 09:12:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1641546740000|2022-01-07 09:12:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641546750000|2022-01-07 09:12:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641546760000|2022-01-07 09:12:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641546770000|2022-01-07 09:12:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641546780000|2022-01-07 09:13:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|9
1641546790000|2022-01-07 09:13:10|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|6
1641546800000|2022-01-07 09:13:20|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|3
1641546820000|2022-01-07 09:13:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641546830000|2022-01-07 09:13:50|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|9
1641546860000|2022-01-07 09:14:20|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|3
1641546870000|2022-01-07 09:14:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641546880000|2022-01-07 09:14:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641546890000|2022-01-07 09:14:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|6
1641546900000|2022-01-07 09:15:00|26.42|26.12|26.41|26.11|26.43|26.13|26.4|26.1|8
1641546910000|2022-01-07 09:15:10|26.4|26.1|26.42|26.12|26.43|26.13|26.39|26.09|12
1641546920000|2022-01-07 09:15:20|26.41|26.11|26.4|26.1|26.42|26.12|26.4|26.1|6
1641546930000|2022-01-07 09:15:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641546940000|2022-01-07 09:15:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1641546950000|2022-01-07 09:15:50|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|7
1641546960000|2022-01-07 09:16:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1641546970000|2022-01-07 09:16:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|9
1641546980000|2022-01-07 09:16:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641546990000|2022-01-07 09:16:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1641547000000|2022-01-07 09:16:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641547010000|2022-01-07 09:16:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|9
1641547030000|2022-01-07 09:17:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641547040000|2022-01-07 09:17:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641547050000|2022-01-07 09:17:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641547060000|2022-01-07 09:17:40|26.39|26.09|26.41|26.11|26.41|26.11|26.38|26.08|11
1641547070000|2022-01-07 09:17:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641547080000|2022-01-07 09:18:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1641547090000|2022-01-07 09:18:10|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641547110000|2022-01-07 09:18:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641547120000|2022-01-07 09:18:40|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641547130000|2022-01-07 09:18:50|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641547140000|2022-01-07 09:19:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|6
1641547150000|2022-01-07 09:19:10|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641547160000|2022-01-07 09:19:20|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1641547170000|2022-01-07 09:19:30|26.41|26.11|26.43|26.13|26.43|26.13|26.4|26.1|7
1641547180000|2022-01-07 09:19:40|26.44|26.14|26.46|26.16|26.46|26.16|26.43|26.13|5
1641547190000|2022-01-07 09:19:50|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|5
1641547200000|2022-01-07 09:20:00|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|12
1641547210000|2022-01-07 09:20:10|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|3
1641547220000|2022-01-07 09:20:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641547230000|2022-01-07 09:20:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641547240000|2022-01-07 09:20:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641547260000|2022-01-07 09:21:00|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|11
1641547270000|2022-01-07 09:21:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|8
1641547280000|2022-01-07 09:21:20|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|9
1641547290000|2022-01-07 09:21:30|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1641547300000|2022-01-07 09:21:40|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|12
1641547310000|2022-01-07 09:21:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1641547320000|2022-01-07 09:22:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641547330000|2022-01-07 09:22:10|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|4
1641547340000|2022-01-07 09:22:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641547350000|2022-01-07 09:22:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|9
1641547360000|2022-01-07 09:22:40|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641547370000|2022-01-07 09:22:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1641547380000|2022-01-07 09:23:00|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641547390000|2022-01-07 09:23:10|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1641547400000|2022-01-07 09:23:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641547410000|2022-01-07 09:23:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641547430000|2022-01-07 09:23:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1641547440000|2022-01-07 09:24:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|10
1641547450000|2022-01-07 09:24:10|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|6
1641547460000|2022-01-07 09:24:20|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|5
1641547470000|2022-01-07 09:24:30|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1641547480000|2022-01-07 09:24:40|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641547490000|2022-01-07 09:24:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641547510000|2022-01-07 09:25:10|26.44|26.14|26.45|26.15|26.46|26.16|26.44|26.14|6
1641547520000|2022-01-07 09:25:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641547530000|2022-01-07 09:25:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641547550000|2022-01-07 09:25:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641547560000|2022-01-07 09:26:00|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|11
1641547570000|2022-01-07 09:26:10|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|8
1641547580000|2022-01-07 09:26:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641547590000|2022-01-07 09:26:30|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641547600000|2022-01-07 09:26:40|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641547610000|2022-01-07 09:26:50|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641547620000|2022-01-07 09:27:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641547630000|2022-01-07 09:27:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641547640000|2022-01-07 09:27:20|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641547650000|2022-01-07 09:27:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641547660000|2022-01-07 09:27:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1641547680000|2022-01-07 09:28:00|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|6
1641547690000|2022-01-07 09:28:10|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|8
1641547700000|2022-01-07 09:28:20|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641547710000|2022-01-07 09:28:30|26.48|26.18|26.48|26.18|26.49|26.19|26.47|26.17|5
1641547720000|2022-01-07 09:28:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641547730000|2022-01-07 09:28:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641547740000|2022-01-07 09:29:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641547750000|2022-01-07 09:29:10|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|7
1641547760000|2022-01-07 09:29:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641547810000|2022-01-07 09:30:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641547830000|2022-01-07 09:30:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641547850000|2022-01-07 09:30:50|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|8
1641547860000|2022-01-07 09:31:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641547870000|2022-01-07 09:31:10|26.5|26.2|26.53|26.23|26.53|26.23|26.5|26.2|6
1641547880000|2022-01-07 09:31:20|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1641547890000|2022-01-07 09:31:30|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1641547900000|2022-01-07 09:31:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641547910000|2022-01-07 09:31:50|26.54|26.24|26.53|26.23|26.54|26.24|26.52|26.22|4
1641547920000|2022-01-07 09:32:00|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|6
1641547940000|2022-01-07 09:32:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|6
1641547950000|2022-01-07 09:32:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641547960000|2022-01-07 09:32:40|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641547970000|2022-01-07 09:32:50|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|5
1641547980000|2022-01-07 09:33:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1641547990000|2022-01-07 09:33:10|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641548000000|2022-01-07 09:33:20|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|5
1641548010000|2022-01-07 09:33:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641548020000|2022-01-07 09:33:40|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641548040000|2022-01-07 09:34:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641548070000|2022-01-07 09:34:30|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641548080000|2022-01-07 09:34:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641548090000|2022-01-07 09:34:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641548100000|2022-01-07 09:35:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|6
1641548110000|2022-01-07 09:35:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641548120000|2022-01-07 09:35:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641548130000|2022-01-07 09:35:30|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1641548140000|2022-01-07 09:35:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|6
1641548150000|2022-01-07 09:35:50|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1641548170000|2022-01-07 09:36:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641548180000|2022-01-07 09:36:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641548190000|2022-01-07 09:36:30|26.55|26.25|26.56|26.26|26.56|26.26|26.54|26.24|4
1641548200000|2022-01-07 09:36:40|26.57|26.27|26.57|26.27|26.58|26.28|26.56|26.26|9
1641548210000|2022-01-07 09:36:50|26.56|26.26|26.56|26.26|26.56|26.26|26.55|26.25|11
1641548220000|2022-01-07 09:37:00|26.55|26.25|26.55|26.25|26.56|26.26|26.55|26.25|3
1641548230000|2022-01-07 09:37:10|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|8
1641548240000|2022-01-07 09:37:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641548250000|2022-01-07 09:37:30|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|2
1641548280000|2022-01-07 09:38:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|4
1641548290000|2022-01-07 09:38:10|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641548300000|2022-01-07 09:38:20|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|3
1641548310000|2022-01-07 09:38:30|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641548320000|2022-01-07 09:38:40|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|3
1641548330000|2022-01-07 09:38:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641548340000|2022-01-07 09:39:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641548350000|2022-01-07 09:39:10|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|5
1641548370000|2022-01-07 09:39:30|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641548380000|2022-01-07 09:39:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641548390000|2022-01-07 09:39:50|26.55|26.25|26.55|26.25|26.55|26.25|26.54|26.24|9
1641548400000|2022-01-07 09:40:00|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1641628800000|2022-01-08 08:00:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641628810000|2022-01-08 08:00:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641628820000|2022-01-08 08:00:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641628830000|2022-01-08 08:00:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641628840000|2022-01-08 08:00:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1641628860000|2022-01-08 08:01:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1641628870000|2022-01-08 08:01:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641628880000|2022-01-08 08:01:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1641628890000|2022-01-08 08:01:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641628910000|2022-01-08 08:01:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641628920000|2022-01-08 08:02:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641628930000|2022-01-08 08:02:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641628940000|2022-01-08 08:02:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641628950000|2022-01-08 08:02:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641628960000|2022-01-08 08:02:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1641628970000|2022-01-08 08:02:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641628980000|2022-01-08 08:03:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641628990000|2022-01-08 08:03:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641629000000|2022-01-08 08:03:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641629010000|2022-01-08 08:03:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641629100000|2022-01-08 08:05:00|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1641629110000|2022-01-08 08:05:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1641629180000|2022-01-08 08:06:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641629190000|2022-01-08 08:06:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641629200000|2022-01-08 08:06:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1641629210000|2022-01-08 08:06:50|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1641629230000|2022-01-08 08:07:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641629240000|2022-01-08 08:07:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641629250000|2022-01-08 08:07:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641629260000|2022-01-08 08:07:40|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|16
1641629270000|2022-01-08 08:07:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641629280000|2022-01-08 08:08:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641629290000|2022-01-08 08:08:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641629300000|2022-01-08 08:08:20|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1641629310000|2022-01-08 08:08:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|9
1641629320000|2022-01-08 08:08:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1641629330000|2022-01-08 08:08:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641629340000|2022-01-08 08:09:00|26.19|25.89|26.29|25.99|26.29|25.99|26.19|25.89|13
1641629370000|2022-01-08 08:09:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641629390000|2022-01-08 08:09:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641629410000|2022-01-08 08:10:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641629420000|2022-01-08 08:10:20|26.2|25.9|26.29|25.99|26.29|25.99|26.2|25.9|5
1641629460000|2022-01-08 08:11:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641629470000|2022-01-08 08:11:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641629490000|2022-01-08 08:11:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641629520000|2022-01-08 08:12:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641629530000|2022-01-08 08:12:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641629550000|2022-01-08 08:12:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641629570000|2022-01-08 08:12:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641629580000|2022-01-08 08:13:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641629590000|2022-01-08 08:13:10|26.34|26.04|26.35|26.05|26.38|26.08|26.34|26.04|13
1641629600000|2022-01-08 08:13:20|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|9
1641629610000|2022-01-08 08:13:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641629620000|2022-01-08 08:13:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641629630000|2022-01-08 08:13:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641629640000|2022-01-08 08:14:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1641629650000|2022-01-08 08:14:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641629660000|2022-01-08 08:14:20|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641629670000|2022-01-08 08:14:30|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|5
1641629700000|2022-01-08 08:15:00|26.35|26.05|26.32|26.02|26.35|26.05|26.32|26.02|6
1641629720000|2022-01-08 08:15:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641629730000|2022-01-08 08:15:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641629740000|2022-01-08 08:15:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641629750000|2022-01-08 08:15:50|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|5
1641629760000|2022-01-08 08:16:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1641629770000|2022-01-08 08:16:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641629790000|2022-01-08 08:16:30|26.35|26.05|26.27|25.97|26.36|26.06|26.27|25.97|3
1641629800000|2022-01-08 08:16:40|26.26|25.96|26.36|26.06|26.36|26.06|26.26|25.96|5
1641629810000|2022-01-08 08:16:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641629820000|2022-01-08 08:17:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641629830000|2022-01-08 08:17:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641629840000|2022-01-08 08:17:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641629850000|2022-01-08 08:17:30|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1641629890000|2022-01-08 08:18:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641629900000|2022-01-08 08:18:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|6
1641629910000|2022-01-08 08:18:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1641629920000|2022-01-08 08:18:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641629930000|2022-01-08 08:18:50|26.32|26.02|26.37|26.07|26.37|26.07|26.27|25.97|5
1641629940000|2022-01-08 08:19:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641629950000|2022-01-08 08:19:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641629960000|2022-01-08 08:19:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1641629970000|2022-01-08 08:19:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641629980000|2022-01-08 08:19:40|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1641630000000|2022-01-08 08:20:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641630010000|2022-01-08 08:20:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641630020000|2022-01-08 08:20:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641630030000|2022-01-08 08:20:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641630040000|2022-01-08 08:20:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641630050000|2022-01-08 08:20:50|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|3
1641630060000|2022-01-08 08:21:00|26.35|26.05|26.24|25.94|26.35|26.05|26.24|25.94|6
1641630090000|2022-01-08 08:21:30|26.25|25.95|26.34|26.04|26.34|26.04|26.24|25.94|4
1641630100000|2022-01-08 08:21:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641630110000|2022-01-08 08:21:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641630130000|2022-01-08 08:22:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641630140000|2022-01-08 08:22:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641630150000|2022-01-08 08:22:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641630160000|2022-01-08 08:22:40|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|3
1641630200000|2022-01-08 08:23:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641630210000|2022-01-08 08:23:30|26.29|25.99|26.33|26.03|26.33|26.03|26.29|25.99|2
1641630230000|2022-01-08 08:23:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641630240000|2022-01-08 08:24:00|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|5
1641630250000|2022-01-08 08:24:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641630260000|2022-01-08 08:24:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1641630270000|2022-01-08 08:24:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641630310000|2022-01-08 08:25:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641630330000|2022-01-08 08:25:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641630340000|2022-01-08 08:25:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641630380000|2022-01-08 08:26:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641630390000|2022-01-08 08:26:30|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|7
1641630400000|2022-01-08 08:26:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641630420000|2022-01-08 08:27:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641630430000|2022-01-08 08:27:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641630450000|2022-01-08 08:27:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641630480000|2022-01-08 08:28:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641630490000|2022-01-08 08:28:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641630540000|2022-01-08 08:29:00|26.28|25.98|26.33|26.03|26.34|26.04|26.28|25.98|4
1641630550000|2022-01-08 08:29:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641630560000|2022-01-08 08:29:20|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|3
1641630570000|2022-01-08 08:29:30|26.31|26.01|26.29|25.99|26.32|26.02|26.29|25.99|7
1641630580000|2022-01-08 08:29:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641630600000|2022-01-08 08:30:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641630610000|2022-01-08 08:30:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641630620000|2022-01-08 08:30:20|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641630630000|2022-01-08 08:30:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641630640000|2022-01-08 08:30:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641630670000|2022-01-08 08:31:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641630680000|2022-01-08 08:31:20|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|5
1641630690000|2022-01-08 08:31:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641630700000|2022-01-08 08:31:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641630720000|2022-01-08 08:32:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641630730000|2022-01-08 08:32:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641630740000|2022-01-08 08:32:20|26.27|25.97|26.17|25.87|26.27|25.97|26.16|25.86|9
1641630750000|2022-01-08 08:32:30|26.22|25.92|26.25|25.95|26.26|25.96|26.22|25.92|4
1641630760000|2022-01-08 08:32:40|26.26|25.96|26.28|25.98|26.29|25.99|26.25|25.95|9
1641630770000|2022-01-08 08:32:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1641630800000|2022-01-08 08:33:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641630820000|2022-01-08 08:33:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641630830000|2022-01-08 08:33:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641630840000|2022-01-08 08:34:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641630850000|2022-01-08 08:34:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641630860000|2022-01-08 08:34:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|9
1641630900000|2022-01-08 08:35:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1641630920000|2022-01-08 08:35:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641630970000|2022-01-08 08:36:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641630980000|2022-01-08 08:36:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641630990000|2022-01-08 08:36:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641631000000|2022-01-08 08:36:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|10
1641631010000|2022-01-08 08:36:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641631020000|2022-01-08 08:37:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641631030000|2022-01-08 08:37:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641631040000|2022-01-08 08:37:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641631050000|2022-01-08 08:37:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641631090000|2022-01-08 08:38:10|26.24|25.94|26.23|25.93|26.25|25.95|26.23|25.93|6
1641631100000|2022-01-08 08:38:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641631110000|2022-01-08 08:38:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641631120000|2022-01-08 08:38:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641631130000|2022-01-08 08:38:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641631140000|2022-01-08 08:39:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641631150000|2022-01-08 08:39:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641631160000|2022-01-08 08:39:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641631170000|2022-01-08 08:39:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641631190000|2022-01-08 08:39:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641631200000|2022-01-08 08:40:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641631210000|2022-01-08 08:40:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641631220000|2022-01-08 08:40:20|26.28|25.98|26.3|26|26.3|26|26.28|25.98|15
1641631240000|2022-01-08 08:40:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641631260000|2022-01-08 08:41:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641631280000|2022-01-08 08:41:20|26.26|25.96|26.3|26|26.3|26|26.26|25.96|2
1641631300000|2022-01-08 08:41:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641631310000|2022-01-08 08:41:50|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|4
1641631320000|2022-01-08 08:42:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641631340000|2022-01-08 08:42:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641631350000|2022-01-08 08:42:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641631360000|2022-01-08 08:42:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641631380000|2022-01-08 08:43:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641631390000|2022-01-08 08:43:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1641631410000|2022-01-08 08:43:30|26.26|25.96|26.3|26|26.3|26|26.26|25.96|2
1641631420000|2022-01-08 08:43:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641631440000|2022-01-08 08:44:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641631450000|2022-01-08 08:44:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641631470000|2022-01-08 08:44:30|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641631490000|2022-01-08 08:44:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641631500000|2022-01-08 08:45:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641631530000|2022-01-08 08:45:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641631540000|2022-01-08 08:45:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641631560000|2022-01-08 08:46:00|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|9
1641631580000|2022-01-08 08:46:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641631590000|2022-01-08 08:46:30|26.26|25.96|26.31|26.01|26.31|26.01|26.25|25.95|5
1641631620000|2022-01-08 08:47:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641631630000|2022-01-08 08:47:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641631650000|2022-01-08 08:47:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641631660000|2022-01-08 08:47:40|26.32|26.02|26.23|25.93|26.33|26.03|26.23|25.93|4
1641631680000|2022-01-08 08:48:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641631700000|2022-01-08 08:48:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1641631710000|2022-01-08 08:48:30|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|6
1641631720000|2022-01-08 08:48:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641631730000|2022-01-08 08:48:50|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|4
1641631750000|2022-01-08 08:49:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641631760000|2022-01-08 08:49:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1641631770000|2022-01-08 08:49:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641631780000|2022-01-08 08:49:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641631790000|2022-01-08 08:49:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641631800000|2022-01-08 08:50:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641631810000|2022-01-08 08:50:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641631870000|2022-01-08 08:51:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641631910000|2022-01-08 08:51:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641631920000|2022-01-08 08:52:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641631930000|2022-01-08 08:52:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641631950000|2022-01-08 08:52:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641631980000|2022-01-08 08:53:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641631990000|2022-01-08 08:53:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641632040000|2022-01-08 08:54:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641632080000|2022-01-08 08:54:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641632110000|2022-01-08 08:55:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1641632120000|2022-01-08 08:55:20|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641632160000|2022-01-08 08:56:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641632180000|2022-01-08 08:56:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641632200000|2022-01-08 08:56:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|10
1641632220000|2022-01-08 08:57:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641632250000|2022-01-08 08:57:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|6
1641632260000|2022-01-08 08:57:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641632270000|2022-01-08 08:57:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641632280000|2022-01-08 08:58:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641632290000|2022-01-08 08:58:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641632300000|2022-01-08 08:58:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641632330000|2022-01-08 08:58:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641632350000|2022-01-08 08:59:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641632370000|2022-01-08 08:59:30|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641632380000|2022-01-08 08:59:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|14
1641632390000|2022-01-08 08:59:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641632400000|2022-01-08 09:00:00|26.3|26|26.3|26|26.3|26|26.29|25.99|13
1641632410000|2022-01-08 09:00:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641632420000|2022-01-08 09:00:20|26.32|26.02|26.3|26|26.32|26.02|26.3|26|5
1641632430000|2022-01-08 09:00:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641632440000|2022-01-08 09:00:40|26.21|25.91|26.3|26|26.3|26|26.21|25.91|10
1641632450000|2022-01-08 09:00:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641632460000|2022-01-08 09:01:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641632470000|2022-01-08 09:01:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641632480000|2022-01-08 09:01:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641632510000|2022-01-08 09:01:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641632520000|2022-01-08 09:02:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|10
1641632530000|2022-01-08 09:02:10|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641632540000|2022-01-08 09:02:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1641632550000|2022-01-08 09:02:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641632560000|2022-01-08 09:02:40|26.3|26|26.21|25.91|26.31|26.01|26.21|25.91|6
1641632570000|2022-01-08 09:02:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641632580000|2022-01-08 09:03:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|12
1641632600000|2022-01-08 09:03:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641632610000|2022-01-08 09:03:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641632620000|2022-01-08 09:03:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641632650000|2022-01-08 09:04:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|9
1641632660000|2022-01-08 09:04:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641632680000|2022-01-08 09:04:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641632690000|2022-01-08 09:04:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641632700000|2022-01-08 09:05:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641632760000|2022-01-08 09:06:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641632810000|2022-01-08 09:06:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641632830000|2022-01-08 09:07:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641632840000|2022-01-08 09:07:20|26.34|26.04|26.34|26.04|26.34|26.04|26.23|25.93|11
1641632850000|2022-01-08 09:07:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641632940000|2022-01-08 09:09:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1641632950000|2022-01-08 09:09:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1641632960000|2022-01-08 09:09:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1641632970000|2022-01-08 09:09:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1641632990000|2022-01-08 09:09:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641633070000|2022-01-08 09:11:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641633120000|2022-01-08 09:12:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1641633150000|2022-01-08 09:12:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641633160000|2022-01-08 09:12:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641633170000|2022-01-08 09:12:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|10
1641633180000|2022-01-08 09:13:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641633190000|2022-01-08 09:13:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641633200000|2022-01-08 09:13:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641633220000|2022-01-08 09:13:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641633240000|2022-01-08 09:14:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641633290000|2022-01-08 09:14:50|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641633300000|2022-01-08 09:15:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1641633310000|2022-01-08 09:15:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1641633320000|2022-01-08 09:15:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641633330000|2022-01-08 09:15:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1641633360000|2022-01-08 09:16:00|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1641633400000|2022-01-08 09:16:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641633430000|2022-01-08 09:17:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641633460000|2022-01-08 09:17:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641633480000|2022-01-08 09:18:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641633490000|2022-01-08 09:18:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641633500000|2022-01-08 09:18:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641633510000|2022-01-08 09:18:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641633530000|2022-01-08 09:18:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|12
1641633540000|2022-01-08 09:19:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641633550000|2022-01-08 09:19:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641633570000|2022-01-08 09:19:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641633630000|2022-01-08 09:20:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641633650000|2022-01-08 09:20:50|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|5
1641633660000|2022-01-08 09:21:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641633670000|2022-01-08 09:21:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641633680000|2022-01-08 09:21:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641633690000|2022-01-08 09:21:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641633700000|2022-01-08 09:21:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641633730000|2022-01-08 09:22:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641633750000|2022-01-08 09:22:30|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|4
1641633790000|2022-01-08 09:23:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641633820000|2022-01-08 09:23:40|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641633840000|2022-01-08 09:24:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641633850000|2022-01-08 09:24:10|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|3
1641633870000|2022-01-08 09:24:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641633900000|2022-01-08 09:25:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641633910000|2022-01-08 09:25:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641633920000|2022-01-08 09:25:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641633930000|2022-01-08 09:25:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641633940000|2022-01-08 09:25:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641633950000|2022-01-08 09:25:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641633980000|2022-01-08 09:26:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641633990000|2022-01-08 09:26:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641634000000|2022-01-08 09:26:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641634020000|2022-01-08 09:27:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641634030000|2022-01-08 09:27:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641634040000|2022-01-08 09:27:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641634050000|2022-01-08 09:27:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641634090000|2022-01-08 09:28:10|26.28|25.98|26.29|25.99|26.29|25.99|26.21|25.91|8
1641634100000|2022-01-08 09:28:20|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|6
1641634120000|2022-01-08 09:28:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641634130000|2022-01-08 09:28:50|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|12
1641634140000|2022-01-08 09:29:00|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|5
1641634160000|2022-01-08 09:29:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641634170000|2022-01-08 09:29:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641634180000|2022-01-08 09:29:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641634190000|2022-01-08 09:29:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641634200000|2022-01-08 09:30:00|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641634210000|2022-01-08 09:30:10|26.29|25.99|26.25|25.95|26.3|26|26.21|25.91|7
1641634230000|2022-01-08 09:30:30|26.21|25.91|26.28|25.98|26.29|25.99|26.21|25.91|9
1641634250000|2022-01-08 09:30:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641634270000|2022-01-08 09:31:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641634280000|2022-01-08 09:31:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641634290000|2022-01-08 09:31:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641634300000|2022-01-08 09:31:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641634310000|2022-01-08 09:31:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641634320000|2022-01-08 09:32:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1641634330000|2022-01-08 09:32:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1641634340000|2022-01-08 09:32:20|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|4
1641634350000|2022-01-08 09:32:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641634390000|2022-01-08 09:33:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641634400000|2022-01-08 09:33:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641634410000|2022-01-08 09:33:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641634420000|2022-01-08 09:33:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641634430000|2022-01-08 09:33:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641634440000|2022-01-08 09:34:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641634450000|2022-01-08 09:34:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641634470000|2022-01-08 09:34:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641634490000|2022-01-08 09:34:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641634520000|2022-01-08 09:35:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641634540000|2022-01-08 09:35:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641634550000|2022-01-08 09:35:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641634560000|2022-01-08 09:36:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641634570000|2022-01-08 09:36:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641634580000|2022-01-08 09:36:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641634590000|2022-01-08 09:36:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641634600000|2022-01-08 09:36:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641634610000|2022-01-08 09:36:50|26.17|25.87|26.25|25.95|26.25|25.95|26.17|25.87|11
1641634620000|2022-01-08 09:37:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641634630000|2022-01-08 09:37:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641634650000|2022-01-08 09:37:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641634670000|2022-01-08 09:37:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641634680000|2022-01-08 09:38:00|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|6
1641634690000|2022-01-08 09:38:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641634710000|2022-01-08 09:38:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641634720000|2022-01-08 09:38:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|7
1641634730000|2022-01-08 09:38:50|26.25|25.95|26.19|25.89|26.25|25.95|26.18|25.88|3
1641634740000|2022-01-08 09:39:00|26.18|25.88|26.25|25.95|26.25|25.95|26.18|25.88|6
1641634760000|2022-01-08 09:39:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641634800000|2022-01-08 09:40:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641634810000|2022-01-08 09:40:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641634820000|2022-01-08 09:40:20|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|6
1641634830000|2022-01-08 09:40:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641634850000|2022-01-08 09:40:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641634860000|2022-01-08 09:41:00|26.24|25.94|26.2|25.9|26.24|25.94|26.2|25.9|10
1641634870000|2022-01-08 09:41:10|26.19|25.89|26.24|25.94|26.24|25.94|26.19|25.89|7
1641634880000|2022-01-08 09:41:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641634890000|2022-01-08 09:41:30|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|8
1641634900000|2022-01-08 09:41:40|26.28|25.98|26.31|26.01|26.31|26.01|26.28|25.98|4
1641634910000|2022-01-08 09:41:50|26.3|26|26.3|26|26.31|26.01|26.3|26|13
1641634930000|2022-01-08 09:42:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641634940000|2022-01-08 09:42:20|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|5
1641634950000|2022-01-08 09:42:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641634970000|2022-01-08 09:42:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641634990000|2022-01-08 09:43:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641635000000|2022-01-08 09:43:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641635030000|2022-01-08 09:43:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641635070000|2022-01-08 09:44:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641635090000|2022-01-08 09:44:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641635100000|2022-01-08 09:45:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641635110000|2022-01-08 09:45:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|8
1641635120000|2022-01-08 09:45:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641635130000|2022-01-08 09:45:30|26.27|25.97|26.31|26.01|26.31|26.01|26.27|25.97|2
1641635150000|2022-01-08 09:45:50|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641635160000|2022-01-08 09:46:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641635180000|2022-01-08 09:46:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641635190000|2022-01-08 09:46:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641635260000|2022-01-08 09:47:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641635270000|2022-01-08 09:47:50|26.25|25.95|26.29|25.99|26.29|25.99|26.25|25.95|2
1641635320000|2022-01-08 09:48:40|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641635330000|2022-01-08 09:48:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641635340000|2022-01-08 09:49:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1641635350000|2022-01-08 09:49:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641635400000|2022-01-08 09:50:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|9
1641635410000|2022-01-08 09:50:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641635420000|2022-01-08 09:50:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|12
1641635440000|2022-01-08 09:50:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|14
1641635450000|2022-01-08 09:50:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641635460000|2022-01-08 09:51:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641635470000|2022-01-08 09:51:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641635480000|2022-01-08 09:51:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641635490000|2022-01-08 09:51:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641635500000|2022-01-08 09:51:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|12
1641635510000|2022-01-08 09:51:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641635530000|2022-01-08 09:52:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641635540000|2022-01-08 09:52:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641635550000|2022-01-08 09:52:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641635560000|2022-01-08 09:52:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641635570000|2022-01-08 09:52:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641635580000|2022-01-08 09:53:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641635600000|2022-01-08 09:53:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641635650000|2022-01-08 09:54:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641635660000|2022-01-08 09:54:20|26.29|25.99|26.26|25.96|26.3|26|26.25|25.95|13
1641635670000|2022-01-08 09:54:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641635680000|2022-01-08 09:54:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641635690000|2022-01-08 09:54:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|9
1641635700000|2022-01-08 09:55:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1641635710000|2022-01-08 09:55:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641635750000|2022-01-08 09:55:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641635790000|2022-01-08 09:56:30|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|8
1641635800000|2022-01-08 09:56:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641635810000|2022-01-08 09:56:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641635820000|2022-01-08 09:57:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641635840000|2022-01-08 09:57:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641635850000|2022-01-08 09:57:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641635860000|2022-01-08 09:57:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641635870000|2022-01-08 09:57:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|11
1641635880000|2022-01-08 09:58:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641635930000|2022-01-08 09:58:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641635940000|2022-01-08 09:59:00|26.33|26.03|26.32|26.02|26.33|26.03|26.28|25.98|6
1641635950000|2022-01-08 09:59:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641635960000|2022-01-08 09:59:20|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|8
1641636000000|2022-01-08 10:00:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641636020000|2022-01-08 10:00:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641636040000|2022-01-08 10:00:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1641636070000|2022-01-08 10:01:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641636080000|2022-01-08 10:01:20|26.26|25.96|26.25|25.95|26.3|26|26.25|25.95|11
1641636100000|2022-01-08 10:01:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641636110000|2022-01-08 10:01:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|9
1641636130000|2022-01-08 10:02:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641636140000|2022-01-08 10:02:20|26.23|25.93|26.29|25.99|26.3|26|26.22|25.92|4
1641636150000|2022-01-08 10:02:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641636170000|2022-01-08 10:02:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641636180000|2022-01-08 10:03:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641636190000|2022-01-08 10:03:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641636200000|2022-01-08 10:03:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641636210000|2022-01-08 10:03:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641636290000|2022-01-08 10:04:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641636300000|2022-01-08 10:05:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|12
1641636310000|2022-01-08 10:05:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|15
1641636320000|2022-01-08 10:05:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641636330000|2022-01-08 10:05:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641636340000|2022-01-08 10:05:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641636350000|2022-01-08 10:05:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641636370000|2022-01-08 10:06:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641636410000|2022-01-08 10:06:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|9
1641636420000|2022-01-08 10:07:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641636430000|2022-01-08 10:07:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1641636440000|2022-01-08 10:07:20|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|6
1641636450000|2022-01-08 10:07:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641636460000|2022-01-08 10:07:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641636470000|2022-01-08 10:07:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641636480000|2022-01-08 10:08:00|26.29|25.99|26.33|26.03|26.33|26.03|26.29|25.99|2
1641636500000|2022-01-08 10:08:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641636510000|2022-01-08 10:08:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1641636520000|2022-01-08 10:08:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1641636570000|2022-01-08 10:09:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641636590000|2022-01-08 10:09:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641636600000|2022-01-08 10:10:00|26.31|26.01|26.26|25.96|26.31|26.01|26.26|25.96|5
1641636610000|2022-01-08 10:10:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641636620000|2022-01-08 10:10:20|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641636630000|2022-01-08 10:10:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641636640000|2022-01-08 10:10:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641636650000|2022-01-08 10:10:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641636660000|2022-01-08 10:11:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641636670000|2022-01-08 10:11:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641636680000|2022-01-08 10:11:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641636690000|2022-01-08 10:11:30|26.3|26|26.3|26|26.31|26.01|26.3|26|9
1641636700000|2022-01-08 10:11:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641636710000|2022-01-08 10:11:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641636720000|2022-01-08 10:12:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641636740000|2022-01-08 10:12:20|26.32|26.02|26.27|25.97|26.32|26.02|26.27|25.97|3
1641636750000|2022-01-08 10:12:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641636760000|2022-01-08 10:12:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641636770000|2022-01-08 10:12:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|14
1641636780000|2022-01-08 10:13:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641636790000|2022-01-08 10:13:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641636800000|2022-01-08 10:13:20|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641636810000|2022-01-08 10:13:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|8
1641636820000|2022-01-08 10:13:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641636840000|2022-01-08 10:14:00|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641636870000|2022-01-08 10:14:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641636880000|2022-01-08 10:14:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641636890000|2022-01-08 10:14:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641636910000|2022-01-08 10:15:10|26.25|25.95|26.29|25.99|26.29|25.99|26.25|25.95|2
1641636930000|2022-01-08 10:15:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641636950000|2022-01-08 10:15:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641636970000|2022-01-08 10:16:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641636980000|2022-01-08 10:16:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|15
1641636990000|2022-01-08 10:16:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641637000000|2022-01-08 10:16:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641637030000|2022-01-08 10:17:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641637050000|2022-01-08 10:17:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641637110000|2022-01-08 10:18:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641637140000|2022-01-08 10:19:00|26.26|25.96|26.2|25.9|26.27|25.97|26.19|25.89|10
1641637150000|2022-01-08 10:19:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641637170000|2022-01-08 10:19:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641637190000|2022-01-08 10:19:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641637200000|2022-01-08 10:20:00|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|7
1641637210000|2022-01-08 10:20:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641637250000|2022-01-08 10:20:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641637260000|2022-01-08 10:21:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641637270000|2022-01-08 10:21:10|26.21|25.91|26.25|25.95|26.25|25.95|26.2|25.9|6
1641637290000|2022-01-08 10:21:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641637300000|2022-01-08 10:21:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|8
1641637310000|2022-01-08 10:21:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|8
1641637320000|2022-01-08 10:22:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1641637390000|2022-01-08 10:23:10|26.18|25.88|26.18|25.88|26.22|25.92|26.17|25.87|7
1641637400000|2022-01-08 10:23:20|26.17|25.87|26.22|25.92|26.22|25.92|26.17|25.87|10
1641637410000|2022-01-08 10:23:30|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|6
1641637420000|2022-01-08 10:23:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641637430000|2022-01-08 10:23:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641637450000|2022-01-08 10:24:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641637460000|2022-01-08 10:24:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641637470000|2022-01-08 10:24:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641637520000|2022-01-08 10:25:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641637540000|2022-01-08 10:25:40|26.19|25.89|26.19|25.89|26.23|25.93|26.19|25.89|3
1641637550000|2022-01-08 10:25:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641637560000|2022-01-08 10:26:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|9
1641637570000|2022-01-08 10:26:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1641637580000|2022-01-08 10:26:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|7
1641637590000|2022-01-08 10:26:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641637600000|2022-01-08 10:26:40|26.29|25.99|26.31|26.01|26.32|26.02|26.29|25.99|6
1641637610000|2022-01-08 10:26:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641637620000|2022-01-08 10:27:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641637630000|2022-01-08 10:27:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641637640000|2022-01-08 10:27:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|8
1641637650000|2022-01-08 10:27:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641637660000|2022-01-08 10:27:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641637670000|2022-01-08 10:27:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641637680000|2022-01-08 10:28:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641637730000|2022-01-08 10:28:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641637740000|2022-01-08 10:29:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1641637750000|2022-01-08 10:29:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641637770000|2022-01-08 10:29:30|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641637790000|2022-01-08 10:29:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641637800000|2022-01-08 10:30:00|26.29|25.99|26.32|26.02|26.32|26.02|26.28|25.98|3
1641637870000|2022-01-08 10:31:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641637890000|2022-01-08 10:31:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641637910000|2022-01-08 10:31:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641637920000|2022-01-08 10:32:00|26.35|26.05|26.31|26.01|26.35|26.05|26.31|26.01|13
1641637930000|2022-01-08 10:32:10|26.26|25.96|26.35|26.05|26.35|26.05|26.26|25.96|7
1641637990000|2022-01-08 10:33:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641638000000|2022-01-08 10:33:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641638010000|2022-01-08 10:33:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641638050000|2022-01-08 10:34:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641638060000|2022-01-08 10:34:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641638070000|2022-01-08 10:34:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641638080000|2022-01-08 10:34:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641638120000|2022-01-08 10:35:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641638130000|2022-01-08 10:35:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641638140000|2022-01-08 10:35:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641638170000|2022-01-08 10:36:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641638180000|2022-01-08 10:36:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641638220000|2022-01-08 10:37:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641638230000|2022-01-08 10:37:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641638240000|2022-01-08 10:37:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|9
1641638260000|2022-01-08 10:37:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641638270000|2022-01-08 10:37:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641638280000|2022-01-08 10:38:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1641638290000|2022-01-08 10:38:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641638310000|2022-01-08 10:38:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641638330000|2022-01-08 10:38:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641638340000|2022-01-08 10:39:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641638370000|2022-01-08 10:39:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|9
1641638380000|2022-01-08 10:39:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641638390000|2022-01-08 10:39:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641638400000|2022-01-08 10:40:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641638410000|2022-01-08 10:40:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641638420000|2022-01-08 10:40:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641638430000|2022-01-08 10:40:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641638440000|2022-01-08 10:40:40|26.3|26|26.26|25.96|26.3|26|26.22|25.92|5
1641638450000|2022-01-08 10:40:50|26.27|25.97|26.3|26|26.31|26.01|26.26|25.96|6
1641638460000|2022-01-08 10:41:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641638470000|2022-01-08 10:41:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641638510000|2022-01-08 10:41:50|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641638520000|2022-01-08 10:42:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641638530000|2022-01-08 10:42:10|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|4
1641638550000|2022-01-08 10:42:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641638560000|2022-01-08 10:42:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641638570000|2022-01-08 10:42:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641638580000|2022-01-08 10:43:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641638590000|2022-01-08 10:43:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641638600000|2022-01-08 10:43:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641638630000|2022-01-08 10:43:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641638640000|2022-01-08 10:44:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641638650000|2022-01-08 10:44:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641638660000|2022-01-08 10:44:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641638680000|2022-01-08 10:44:40|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|9
1641638690000|2022-01-08 10:44:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|11
1641638700000|2022-01-08 10:45:00|26.22|25.92|26.26|25.96|26.26|25.96|26.22|25.92|10
1641638720000|2022-01-08 10:45:20|26.25|25.95|26.22|25.92|26.25|25.95|26.22|25.92|4
1641638770000|2022-01-08 10:46:10|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641638830000|2022-01-08 10:47:10|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641638850000|2022-01-08 10:47:30|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|6
1641638860000|2022-01-08 10:47:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|9
1641638870000|2022-01-08 10:47:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641638880000|2022-01-08 10:48:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641638890000|2022-01-08 10:48:10|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|3
1641638900000|2022-01-08 10:48:20|26.15|25.85|26.13|25.83|26.15|25.85|26.12|25.82|5
1641638910000|2022-01-08 10:48:30|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|5
1641638920000|2022-01-08 10:48:40|26.15|25.85|26.16|25.86|26.17|25.87|26.15|25.85|6
1641638930000|2022-01-08 10:48:50|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|13
1641638940000|2022-01-08 10:49:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641638950000|2022-01-08 10:49:10|26.16|25.86|26.13|25.83|26.17|25.87|26.13|25.83|7
1641638960000|2022-01-08 10:49:20|26.14|25.84|26.17|25.87|26.18|25.88|26.13|25.83|4
1641638970000|2022-01-08 10:49:30|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|7
1641638980000|2022-01-08 10:49:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641639010000|2022-01-08 10:50:10|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1641639020000|2022-01-08 10:50:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641639030000|2022-01-08 10:50:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641639040000|2022-01-08 10:50:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641639050000|2022-01-08 10:50:50|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1641639060000|2022-01-08 10:51:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|7
1641639070000|2022-01-08 10:51:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641639080000|2022-01-08 10:51:20|26.13|25.83|26.17|25.87|26.17|25.87|26.13|25.83|2
1641639090000|2022-01-08 10:51:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641639100000|2022-01-08 10:51:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641639110000|2022-01-08 10:51:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641639140000|2022-01-08 10:52:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641639150000|2022-01-08 10:52:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1641639160000|2022-01-08 10:52:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641639170000|2022-01-08 10:52:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641639210000|2022-01-08 10:53:30|26.25|25.95|26.21|25.91|26.26|25.96|26.16|25.86|11
1641639220000|2022-01-08 10:53:40|26.16|25.86|26.25|25.95|26.25|25.95|26.16|25.86|3
1641639260000|2022-01-08 10:54:20|26.24|25.94|26.22|25.92|26.25|25.95|26.22|25.92|5
1641639280000|2022-01-08 10:54:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641639290000|2022-01-08 10:54:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641639300000|2022-01-08 10:55:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641639320000|2022-01-08 10:55:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641639340000|2022-01-08 10:55:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641639350000|2022-01-08 10:55:50|26.2|25.9|26.24|25.94|26.24|25.94|26.2|25.9|4
1641639360000|2022-01-08 10:56:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641639390000|2022-01-08 10:56:30|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|12
1641639400000|2022-01-08 10:56:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641639410000|2022-01-08 10:56:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|17
1641639430000|2022-01-08 10:57:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641639440000|2022-01-08 10:57:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641639450000|2022-01-08 10:57:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641639480000|2022-01-08 10:58:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641639490000|2022-01-08 10:58:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641639500000|2022-01-08 10:58:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641639550000|2022-01-08 10:59:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641639560000|2022-01-08 10:59:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641639600000|2022-01-08 11:00:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1641639610000|2022-01-08 11:00:10|26.24|25.94|26.24|25.94|26.25|25.95|26.2|25.9|10
1641639620000|2022-01-08 11:00:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641639630000|2022-01-08 11:00:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641639640000|2022-01-08 11:00:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641639650000|2022-01-08 11:00:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641639660000|2022-01-08 11:01:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641639670000|2022-01-08 11:01:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641639690000|2022-01-08 11:01:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641639700000|2022-01-08 11:01:40|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|9
1641639710000|2022-01-08 11:01:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641639740000|2022-01-08 11:02:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641639750000|2022-01-08 11:02:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641639770000|2022-01-08 11:02:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641639820000|2022-01-08 11:03:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1641639840000|2022-01-08 11:04:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641639850000|2022-01-08 11:04:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1641639870000|2022-01-08 11:04:30|26.15|25.85|26.18|25.88|26.19|25.89|26.15|25.85|5
1641639890000|2022-01-08 11:04:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641639900000|2022-01-08 11:05:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641639930000|2022-01-08 11:05:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641639940000|2022-01-08 11:05:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641639960000|2022-01-08 11:06:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641639970000|2022-01-08 11:06:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641639980000|2022-01-08 11:06:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641639990000|2022-01-08 11:06:30|26.15|25.85|26.11|25.81|26.15|25.85|26.11|25.81|6
1641640000000|2022-01-08 11:06:40|26.12|25.82|26.15|25.85|26.16|25.86|26.11|25.81|8
1641640010000|2022-01-08 11:06:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641640020000|2022-01-08 11:07:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641640030000|2022-01-08 11:07:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640040000|2022-01-08 11:07:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641640050000|2022-01-08 11:07:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641640060000|2022-01-08 11:07:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641640070000|2022-01-08 11:07:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641640080000|2022-01-08 11:08:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640090000|2022-01-08 11:08:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641640100000|2022-01-08 11:08:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641640120000|2022-01-08 11:08:40|26.17|25.87|26.13|25.83|26.17|25.87|26.13|25.83|2
1641640130000|2022-01-08 11:08:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641640140000|2022-01-08 11:09:00|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|10
1641640150000|2022-01-08 11:09:10|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|7
1641640160000|2022-01-08 11:09:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641640170000|2022-01-08 11:09:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641640180000|2022-01-08 11:09:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640190000|2022-01-08 11:09:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641640200000|2022-01-08 11:10:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641640210000|2022-01-08 11:10:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641640240000|2022-01-08 11:10:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640250000|2022-01-08 11:10:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641640260000|2022-01-08 11:11:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641640270000|2022-01-08 11:11:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641640280000|2022-01-08 11:11:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641640290000|2022-01-08 11:11:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641640300000|2022-01-08 11:11:40|26.14|25.84|26.18|25.88|26.18|25.88|26.13|25.83|4
1641640330000|2022-01-08 11:12:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641640340000|2022-01-08 11:12:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641640350000|2022-01-08 11:12:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641640390000|2022-01-08 11:13:10|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|12
1641640400000|2022-01-08 11:13:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641640420000|2022-01-08 11:13:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641640430000|2022-01-08 11:13:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641640440000|2022-01-08 11:14:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641640450000|2022-01-08 11:14:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641640460000|2022-01-08 11:14:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641640500000|2022-01-08 11:15:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641640510000|2022-01-08 11:15:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641640530000|2022-01-08 11:15:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641640550000|2022-01-08 11:15:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641640560000|2022-01-08 11:16:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1641640570000|2022-01-08 11:16:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641640580000|2022-01-08 11:16:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641640590000|2022-01-08 11:16:30|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|6
1641640600000|2022-01-08 11:16:40|26.14|25.84|26.18|25.88|26.18|25.88|26.14|25.84|5
1641640610000|2022-01-08 11:16:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641640620000|2022-01-08 11:17:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641640660000|2022-01-08 11:17:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640670000|2022-01-08 11:17:50|26.16|25.86|26.14|25.84|26.16|25.86|26.09|25.79|12
1641640680000|2022-01-08 11:18:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641640690000|2022-01-08 11:18:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641640700000|2022-01-08 11:18:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641640710000|2022-01-08 11:18:30|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|9
1641640720000|2022-01-08 11:18:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641640730000|2022-01-08 11:18:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641640760000|2022-01-08 11:19:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641640770000|2022-01-08 11:19:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641640780000|2022-01-08 11:19:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641640790000|2022-01-08 11:19:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641640810000|2022-01-08 11:20:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641640820000|2022-01-08 11:20:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641640830000|2022-01-08 11:20:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641640860000|2022-01-08 11:21:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641640870000|2022-01-08 11:21:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641640880000|2022-01-08 11:21:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641640890000|2022-01-08 11:21:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|7
1641640920000|2022-01-08 11:22:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641640940000|2022-01-08 11:22:20|26.12|25.82|26.17|25.87|26.17|25.87|26.12|25.82|4
1641640950000|2022-01-08 11:22:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641640960000|2022-01-08 11:22:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|11
1641640970000|2022-01-08 11:22:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641640990000|2022-01-08 11:23:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|10
1641641000000|2022-01-08 11:23:20|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1641641030000|2022-01-08 11:23:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641641070000|2022-01-08 11:24:30|26.07|25.77|26.1|25.8|26.1|25.8|26.07|25.77|2
1641641080000|2022-01-08 11:24:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641641110000|2022-01-08 11:25:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641641120000|2022-01-08 11:25:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641641130000|2022-01-08 11:25:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641641140000|2022-01-08 11:25:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641641150000|2022-01-08 11:25:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641641180000|2022-01-08 11:26:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1641641190000|2022-01-08 11:26:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641641210000|2022-01-08 11:26:50|26.09|25.79|26.07|25.77|26.1|25.8|26.06|25.76|14
1641641220000|2022-01-08 11:27:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1641641260000|2022-01-08 11:27:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641641270000|2022-01-08 11:27:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1641641290000|2022-01-08 11:28:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641641300000|2022-01-08 11:28:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641641340000|2022-01-08 11:29:00|26.07|25.77|26.13|25.83|26.13|25.83|26.07|25.77|6
1641641380000|2022-01-08 11:29:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641641390000|2022-01-08 11:29:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641641400000|2022-01-08 11:30:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641641410000|2022-01-08 11:30:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641641460000|2022-01-08 11:31:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641641470000|2022-01-08 11:31:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641641480000|2022-01-08 11:31:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641641490000|2022-01-08 11:31:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641641510000|2022-01-08 11:31:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641641530000|2022-01-08 11:32:10|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|6
1641641540000|2022-01-08 11:32:20|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|7
1641641550000|2022-01-08 11:32:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|14
1641641560000|2022-01-08 11:32:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641641570000|2022-01-08 11:32:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641641580000|2022-01-08 11:33:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641641590000|2022-01-08 11:33:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641641600000|2022-01-08 11:33:20|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|8
1641641610000|2022-01-08 11:33:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|9
1641641620000|2022-01-08 11:33:40|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|4
1641641630000|2022-01-08 11:33:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641641650000|2022-01-08 11:34:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641641660000|2022-01-08 11:34:20|26.03|25.73|26.02|25.72|26.04|25.74|26.01|25.71|9
1641641670000|2022-01-08 11:34:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|13
1641641680000|2022-01-08 11:34:40|26|25.7|26.03|25.73|26.03|25.73|26|25.7|6
1641641690000|2022-01-08 11:34:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641641700000|2022-01-08 11:35:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641641710000|2022-01-08 11:35:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641641720000|2022-01-08 11:35:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641641740000|2022-01-08 11:35:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641641750000|2022-01-08 11:35:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641641760000|2022-01-08 11:36:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641641780000|2022-01-08 11:36:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641641810000|2022-01-08 11:36:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641641830000|2022-01-08 11:37:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1641641840000|2022-01-08 11:37:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641641850000|2022-01-08 11:37:30|26.04|25.74|25.99|25.69|26.04|25.74|25.99|25.69|6
1641641860000|2022-01-08 11:37:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641641880000|2022-01-08 11:38:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641641890000|2022-01-08 11:38:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1641641900000|2022-01-08 11:38:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641641910000|2022-01-08 11:38:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641641930000|2022-01-08 11:38:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1641641950000|2022-01-08 11:39:10|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|4
1641641960000|2022-01-08 11:39:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641641970000|2022-01-08 11:39:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|11
1641642000000|2022-01-08 11:40:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641642010000|2022-01-08 11:40:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641642020000|2022-01-08 11:40:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641642040000|2022-01-08 11:40:40|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641642050000|2022-01-08 11:40:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641642060000|2022-01-08 11:41:00|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641642070000|2022-01-08 11:41:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641642080000|2022-01-08 11:41:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641642110000|2022-01-08 11:41:50|26.05|25.75|26.09|25.79|26.09|25.79|26.04|25.74|6
1641642120000|2022-01-08 11:42:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641642150000|2022-01-08 11:42:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641642160000|2022-01-08 11:42:40|26.08|25.78|26.1|25.8|26.11|25.81|26.08|25.78|7
1641642170000|2022-01-08 11:42:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641642180000|2022-01-08 11:43:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641642190000|2022-01-08 11:43:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641642220000|2022-01-08 11:43:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641642230000|2022-01-08 11:43:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641642240000|2022-01-08 11:44:00|26.13|25.83|26.13|25.83|26.14|25.84|26.09|25.79|5
1641642250000|2022-01-08 11:44:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|12
1641642300000|2022-01-08 11:45:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641642310000|2022-01-08 11:45:10|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|4
1641642320000|2022-01-08 11:45:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641642370000|2022-01-08 11:46:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641642380000|2022-01-08 11:46:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641642410000|2022-01-08 11:46:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641642420000|2022-01-08 11:47:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641642500000|2022-01-08 11:48:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641642560000|2022-01-08 11:49:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641642570000|2022-01-08 11:49:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1641642610000|2022-01-08 11:50:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641642620000|2022-01-08 11:50:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641642630000|2022-01-08 11:50:30|26.1|25.8|26.14|25.84|26.14|25.84|26.1|25.8|4
1641642640000|2022-01-08 11:50:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641642660000|2022-01-08 11:51:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641642670000|2022-01-08 11:51:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641642720000|2022-01-08 11:52:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641642730000|2022-01-08 11:52:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641642750000|2022-01-08 11:52:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641642760000|2022-01-08 11:52:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641642790000|2022-01-08 11:53:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641642800000|2022-01-08 11:53:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641642810000|2022-01-08 11:53:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641642840000|2022-01-08 11:54:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641642880000|2022-01-08 11:54:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641642890000|2022-01-08 11:54:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641642940000|2022-01-08 11:55:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641642990000|2022-01-08 11:56:30|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|4
1641643000000|2022-01-08 11:56:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641643010000|2022-01-08 11:56:50|26.14|25.84|26.14|25.84|26.15|25.85|26.13|25.83|5
1641643020000|2022-01-08 11:57:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641643030000|2022-01-08 11:57:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641643050000|2022-01-08 11:57:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641643110000|2022-01-08 11:58:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1641643120000|2022-01-08 11:58:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641643130000|2022-01-08 11:58:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641643140000|2022-01-08 11:59:00|26.11|25.81|26.16|25.86|26.16|25.86|26.11|25.81|3
1641643150000|2022-01-08 11:59:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641643160000|2022-01-08 11:59:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641643170000|2022-01-08 11:59:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641643200000|2022-01-08 12:00:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641643210000|2022-01-08 12:00:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641643230000|2022-01-08 12:00:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641643250000|2022-01-08 12:00:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641643260000|2022-01-08 12:01:00|26.13|25.83|26.09|25.79|26.13|25.83|26.06|25.76|6
1641643270000|2022-01-08 12:01:10|26.06|25.76|26.1|25.8|26.1|25.8|26.05|25.75|6
1641643280000|2022-01-08 12:01:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641643290000|2022-01-08 12:01:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641643320000|2022-01-08 12:02:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641643330000|2022-01-08 12:02:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1641643340000|2022-01-08 12:02:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641643350000|2022-01-08 12:02:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641643360000|2022-01-08 12:02:40|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|6
1641643370000|2022-01-08 12:02:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641643380000|2022-01-08 12:03:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641643390000|2022-01-08 12:03:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641643400000|2022-01-08 12:03:20|26.12|25.82|26.16|25.86|26.16|25.86|26.12|25.82|2
1641643420000|2022-01-08 12:03:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641643430000|2022-01-08 12:03:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641643440000|2022-01-08 12:04:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641643480000|2022-01-08 12:04:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641643510000|2022-01-08 12:05:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641643520000|2022-01-08 12:05:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1641643530000|2022-01-08 12:05:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641643550000|2022-01-08 12:05:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641643560000|2022-01-08 12:06:00|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|3
1641643570000|2022-01-08 12:06:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641643590000|2022-01-08 12:06:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641643620000|2022-01-08 12:07:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641643630000|2022-01-08 12:07:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641643640000|2022-01-08 12:07:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641643650000|2022-01-08 12:07:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641643680000|2022-01-08 12:08:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641643690000|2022-01-08 12:08:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641643700000|2022-01-08 12:08:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641643740000|2022-01-08 12:09:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641643750000|2022-01-08 12:09:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641643770000|2022-01-08 12:09:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641643780000|2022-01-08 12:09:40|26.24|25.94|26.2|25.9|26.24|25.94|26.2|25.9|2
1641643830000|2022-01-08 12:10:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641643870000|2022-01-08 12:11:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641643880000|2022-01-08 12:11:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641643890000|2022-01-08 12:11:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641643900000|2022-01-08 12:11:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|9
1641643930000|2022-01-08 12:12:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|7
1641643980000|2022-01-08 12:13:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641643990000|2022-01-08 12:13:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641644010000|2022-01-08 12:13:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641644020000|2022-01-08 12:13:40|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641644050000|2022-01-08 12:14:10|26.26|25.96|26.26|25.96|26.27|25.97|26.18|25.88|16
1641644060000|2022-01-08 12:14:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1641644100000|2022-01-08 12:15:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641644110000|2022-01-08 12:15:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641644120000|2022-01-08 12:15:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641644130000|2022-01-08 12:15:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641644140000|2022-01-08 12:15:40|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|4
1641644150000|2022-01-08 12:15:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641644170000|2022-01-08 12:16:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641644190000|2022-01-08 12:16:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641644200000|2022-01-08 12:16:40|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641644220000|2022-01-08 12:17:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641644230000|2022-01-08 12:17:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641644240000|2022-01-08 12:17:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|14
1641644250000|2022-01-08 12:17:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641644260000|2022-01-08 12:17:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641644280000|2022-01-08 12:18:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|14
1641644290000|2022-01-08 12:18:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|6
1641644300000|2022-01-08 12:18:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1641644310000|2022-01-08 12:18:30|26.24|25.94|26.23|25.93|26.24|25.94|26.2|25.9|6
1641644330000|2022-01-08 12:18:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641644360000|2022-01-08 12:19:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641644370000|2022-01-08 12:19:30|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|5
1641644420000|2022-01-08 12:20:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641644430000|2022-01-08 12:20:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641644460000|2022-01-08 12:21:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641644470000|2022-01-08 12:21:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641644480000|2022-01-08 12:21:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|8
1641644490000|2022-01-08 12:21:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641644500000|2022-01-08 12:21:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641644510000|2022-01-08 12:21:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641644520000|2022-01-08 12:22:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641644540000|2022-01-08 12:22:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641644550000|2022-01-08 12:22:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641644560000|2022-01-08 12:22:40|26.19|25.89|26.22|25.92|26.22|25.92|26.18|25.88|3
1641644580000|2022-01-08 12:23:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641644630000|2022-01-08 12:23:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641644640000|2022-01-08 12:24:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641644650000|2022-01-08 12:24:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641644670000|2022-01-08 12:24:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641644690000|2022-01-08 12:24:50|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|5
1641644720000|2022-01-08 12:25:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641644740000|2022-01-08 12:25:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641644750000|2022-01-08 12:25:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641644760000|2022-01-08 12:26:00|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|3
1641644770000|2022-01-08 12:26:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641644810000|2022-01-08 12:26:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641644830000|2022-01-08 12:27:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641644840000|2022-01-08 12:27:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641644850000|2022-01-08 12:27:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641644870000|2022-01-08 12:27:50|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|17
1641644880000|2022-01-08 12:28:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641644890000|2022-01-08 12:28:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1641644900000|2022-01-08 12:28:20|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641644920000|2022-01-08 12:28:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641644930000|2022-01-08 12:28:50|26.2|25.9|26.25|25.95|26.25|25.95|26.2|25.9|10
1641644940000|2022-01-08 12:29:00|26.24|25.94|26.2|25.9|26.25|25.95|26.2|25.9|4
1641644950000|2022-01-08 12:29:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1641644960000|2022-01-08 12:29:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641644970000|2022-01-08 12:29:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|9
1641644980000|2022-01-08 12:29:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641645000000|2022-01-08 12:30:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641645010000|2022-01-08 12:30:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641645020000|2022-01-08 12:30:20|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|6
1641645030000|2022-01-08 12:30:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641645040000|2022-01-08 12:30:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641645050000|2022-01-08 12:30:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641645060000|2022-01-08 12:31:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1641645070000|2022-01-08 12:31:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|10
1641645080000|2022-01-08 12:31:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641645090000|2022-01-08 12:31:30|26.21|25.91|26.18|25.88|26.22|25.92|26.18|25.88|4
1641645100000|2022-01-08 12:31:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641645120000|2022-01-08 12:32:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641645130000|2022-01-08 12:32:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641645140000|2022-01-08 12:32:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641645150000|2022-01-08 12:32:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641645160000|2022-01-08 12:32:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641645170000|2022-01-08 12:32:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641645190000|2022-01-08 12:33:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1641645200000|2022-01-08 12:33:20|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641645210000|2022-01-08 12:33:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641645230000|2022-01-08 12:33:50|26.18|25.88|26.12|25.82|26.19|25.89|26.12|25.82|12
1641645240000|2022-01-08 12:34:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641645250000|2022-01-08 12:34:10|26.14|25.84|26.18|25.88|26.18|25.88|26.13|25.83|6
1641645260000|2022-01-08 12:34:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641645280000|2022-01-08 12:34:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641645290000|2022-01-08 12:34:50|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|12
1641645300000|2022-01-08 12:35:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641645320000|2022-01-08 12:35:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641645330000|2022-01-08 12:35:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641645370000|2022-01-08 12:36:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641645380000|2022-01-08 12:36:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641645420000|2022-01-08 12:37:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641645430000|2022-01-08 12:37:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641645440000|2022-01-08 12:37:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641645470000|2022-01-08 12:37:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641645480000|2022-01-08 12:38:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641645490000|2022-01-08 12:38:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641645500000|2022-01-08 12:38:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641645510000|2022-01-08 12:38:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641645520000|2022-01-08 12:38:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641645540000|2022-01-08 12:39:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641645550000|2022-01-08 12:39:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641645560000|2022-01-08 12:39:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641645570000|2022-01-08 12:39:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|3
1641645620000|2022-01-08 12:40:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641645630000|2022-01-08 12:40:30|26.13|25.83|26.08|25.78|26.13|25.83|26.08|25.78|7
1641645640000|2022-01-08 12:40:40|26.09|25.79|26.13|25.83|26.13|25.83|26.09|25.79|2
1641645650000|2022-01-08 12:40:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641645660000|2022-01-08 12:41:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641645670000|2022-01-08 12:41:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641645700000|2022-01-08 12:41:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641645710000|2022-01-08 12:41:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641645740000|2022-01-08 12:42:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|11
1641645750000|2022-01-08 12:42:30|26.11|25.81|26.09|25.79|26.12|25.82|26.09|25.79|7
1641645760000|2022-01-08 12:42:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641645780000|2022-01-08 12:43:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|9
1641645790000|2022-01-08 12:43:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641645800000|2022-01-08 12:43:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641645820000|2022-01-08 12:43:40|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641645830000|2022-01-08 12:43:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641645840000|2022-01-08 12:44:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641645860000|2022-01-08 12:44:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1641645870000|2022-01-08 12:44:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641645880000|2022-01-08 12:44:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641645900000|2022-01-08 12:45:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641645910000|2022-01-08 12:45:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641645920000|2022-01-08 12:45:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641645930000|2022-01-08 12:45:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641645940000|2022-01-08 12:45:40|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|3
1641645990000|2022-01-08 12:46:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641646040000|2022-01-08 12:47:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641646050000|2022-01-08 12:47:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641646060000|2022-01-08 12:47:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641646070000|2022-01-08 12:47:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|11
1641646080000|2022-01-08 12:48:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|12
1641646090000|2022-01-08 12:48:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641646100000|2022-01-08 12:48:20|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|6
1641646110000|2022-01-08 12:48:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641646120000|2022-01-08 12:48:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641646130000|2022-01-08 12:48:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1641646140000|2022-01-08 12:49:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641646150000|2022-01-08 12:49:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641646170000|2022-01-08 12:49:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1641646180000|2022-01-08 12:49:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641646200000|2022-01-08 12:50:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641646290000|2022-01-08 12:51:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641646300000|2022-01-08 12:51:40|26.11|25.81|26.07|25.77|26.11|25.81|26.07|25.77|4
1641646310000|2022-01-08 12:51:50|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|4
1641646320000|2022-01-08 12:52:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641646350000|2022-01-08 12:52:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641646360000|2022-01-08 12:52:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646380000|2022-01-08 12:53:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641646390000|2022-01-08 12:53:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646430000|2022-01-08 12:53:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641646440000|2022-01-08 12:54:00|26.13|25.83|26.13|25.83|26.14|25.84|26.08|25.78|9
1641646450000|2022-01-08 12:54:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641646460000|2022-01-08 12:54:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641646480000|2022-01-08 12:54:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641646500000|2022-01-08 12:55:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646520000|2022-01-08 12:55:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641646530000|2022-01-08 12:55:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641646550000|2022-01-08 12:55:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646560000|2022-01-08 12:56:00|26.14|25.84|26.1|25.8|26.14|25.84|26.1|25.8|2
1641646570000|2022-01-08 12:56:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641646600000|2022-01-08 12:56:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646620000|2022-01-08 12:57:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641646650000|2022-01-08 12:57:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641646680000|2022-01-08 12:58:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641646690000|2022-01-08 12:58:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641646700000|2022-01-08 12:58:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641646760000|2022-01-08 12:59:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641646820000|2022-01-08 13:00:20|26.12|25.82|26.08|25.78|26.12|25.82|26.08|25.78|6
1641646850000|2022-01-08 13:00:50|26.07|25.77|26.09|25.79|26.09|25.79|26.06|25.76|3
1641646860000|2022-01-08 13:01:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641646870000|2022-01-08 13:01:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641646880000|2022-01-08 13:01:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641646900000|2022-01-08 13:01:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1641646910000|2022-01-08 13:01:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641646920000|2022-01-08 13:02:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641646940000|2022-01-08 13:02:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641646950000|2022-01-08 13:02:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641646960000|2022-01-08 13:02:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641646980000|2022-01-08 13:03:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641646990000|2022-01-08 13:03:10|26.17|25.87|26.18|25.88|26.18|25.88|26.12|25.82|3
1641647000000|2022-01-08 13:03:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641647010000|2022-01-08 13:03:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641647020000|2022-01-08 13:03:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641647040000|2022-01-08 13:04:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641647080000|2022-01-08 13:04:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641647100000|2022-01-08 13:05:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641647120000|2022-01-08 13:05:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|9
1641647130000|2022-01-08 13:05:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641647180000|2022-01-08 13:06:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641647190000|2022-01-08 13:06:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641647210000|2022-01-08 13:06:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641647220000|2022-01-08 13:07:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641647240000|2022-01-08 13:07:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641647250000|2022-01-08 13:07:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641647260000|2022-01-08 13:07:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641647270000|2022-01-08 13:07:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641647280000|2022-01-08 13:08:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1641647290000|2022-01-08 13:08:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641647300000|2022-01-08 13:08:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641647320000|2022-01-08 13:08:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641647340000|2022-01-08 13:09:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1641647350000|2022-01-08 13:09:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641647360000|2022-01-08 13:09:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641647380000|2022-01-08 13:09:40|26.17|25.87|26.13|25.83|26.17|25.87|26.1|25.8|7
1641647390000|2022-01-08 13:09:50|26.14|25.84|26.17|25.87|26.17|25.87|26.13|25.83|5
1641647410000|2022-01-08 13:10:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641647430000|2022-01-08 13:10:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641647440000|2022-01-08 13:10:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641647450000|2022-01-08 13:10:50|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641647460000|2022-01-08 13:11:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641647480000|2022-01-08 13:11:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641647490000|2022-01-08 13:11:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641647500000|2022-01-08 13:11:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641647510000|2022-01-08 13:11:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1641647520000|2022-01-08 13:12:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641647530000|2022-01-08 13:12:10|26.19|25.89|26.14|25.84|26.19|25.89|26.13|25.83|7
1641647540000|2022-01-08 13:12:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641647550000|2022-01-08 13:12:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641647560000|2022-01-08 13:12:40|26.12|25.82|26.16|25.86|26.16|25.86|26.12|25.82|4
1641647570000|2022-01-08 13:12:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641647580000|2022-01-08 13:13:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641647590000|2022-01-08 13:13:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641647600000|2022-01-08 13:13:20|26.21|25.91|26.22|25.92|26.22|25.92|26.2|25.9|4
1641647610000|2022-01-08 13:13:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641647620000|2022-01-08 13:13:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641647630000|2022-01-08 13:13:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641647640000|2022-01-08 13:14:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641647650000|2022-01-08 13:14:10|26.17|25.87|26.21|25.91|26.21|25.91|26.17|25.87|2
1641647660000|2022-01-08 13:14:20|26.17|25.87|26.25|25.95|26.25|25.95|26.17|25.87|6
1641647680000|2022-01-08 13:14:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641647690000|2022-01-08 13:14:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641647700000|2022-01-08 13:15:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641647710000|2022-01-08 13:15:10|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|3
1641647730000|2022-01-08 13:15:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1641647750000|2022-01-08 13:15:50|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641647770000|2022-01-08 13:16:10|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|6
1641647780000|2022-01-08 13:16:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641647790000|2022-01-08 13:16:30|26.25|25.95|26.23|25.93|26.26|25.96|26.23|25.93|7
1641647800000|2022-01-08 13:16:40|26.22|25.92|26.19|25.89|26.22|25.92|26.18|25.88|6
1641647810000|2022-01-08 13:16:50|26.18|25.88|26.23|25.93|26.23|25.93|26.18|25.88|8
1641647820000|2022-01-08 13:17:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641647830000|2022-01-08 13:17:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641647850000|2022-01-08 13:17:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641647860000|2022-01-08 13:17:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641647870000|2022-01-08 13:17:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641647880000|2022-01-08 13:18:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641647890000|2022-01-08 13:18:10|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|5
1641647900000|2022-01-08 13:18:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641647910000|2022-01-08 13:18:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641647930000|2022-01-08 13:18:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641647940000|2022-01-08 13:19:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1641647950000|2022-01-08 13:19:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641647960000|2022-01-08 13:19:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641647970000|2022-01-08 13:19:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641647980000|2022-01-08 13:19:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641648000000|2022-01-08 13:20:00|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|9
1641648010000|2022-01-08 13:20:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641648020000|2022-01-08 13:20:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641648030000|2022-01-08 13:20:30|26.26|25.96|26.28|25.98|26.28|25.98|26.25|25.95|5
1641648040000|2022-01-08 13:20:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641648050000|2022-01-08 13:20:50|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|5
1641648060000|2022-01-08 13:21:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641648070000|2022-01-08 13:21:10|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1641648080000|2022-01-08 13:21:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641648100000|2022-01-08 13:21:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641648110000|2022-01-08 13:21:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1641648120000|2022-01-08 13:22:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641648130000|2022-01-08 13:22:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641648140000|2022-01-08 13:22:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641648150000|2022-01-08 13:22:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641648160000|2022-01-08 13:22:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1641648170000|2022-01-08 13:22:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641648180000|2022-01-08 13:23:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641648190000|2022-01-08 13:23:10|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641648210000|2022-01-08 13:23:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|10
1641648230000|2022-01-08 13:23:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641648240000|2022-01-08 13:24:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641648250000|2022-01-08 13:24:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641648260000|2022-01-08 13:24:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641648270000|2022-01-08 13:24:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641648290000|2022-01-08 13:24:50|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641648300000|2022-01-08 13:25:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641648310000|2022-01-08 13:25:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641648330000|2022-01-08 13:25:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641648340000|2022-01-08 13:25:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641648360000|2022-01-08 13:26:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641648370000|2022-01-08 13:26:10|26.32|26.02|26.3|26|26.32|26.02|26.3|26|5
1641648380000|2022-01-08 13:26:20|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|3
1641648390000|2022-01-08 13:26:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641648400000|2022-01-08 13:26:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641648410000|2022-01-08 13:26:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641648420000|2022-01-08 13:27:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641648430000|2022-01-08 13:27:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641648440000|2022-01-08 13:27:20|26.32|26.02|26.36|26.06|26.36|26.06|26.31|26.01|6
1641648460000|2022-01-08 13:27:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1641648470000|2022-01-08 13:27:50|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1641648480000|2022-01-08 13:28:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|12
1641648490000|2022-01-08 13:28:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641648500000|2022-01-08 13:28:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1641648530000|2022-01-08 13:28:50|26.37|26.07|26.4|26.1|26.4|26.1|26.37|26.07|6
1641648540000|2022-01-08 13:29:00|26.39|26.09|26.38|26.08|26.4|26.1|26.38|26.08|8
1641648550000|2022-01-08 13:29:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|13
1641648560000|2022-01-08 13:29:20|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1641648570000|2022-01-08 13:29:30|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1641648600000|2022-01-08 13:30:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641648610000|2022-01-08 13:30:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641648620000|2022-01-08 13:30:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641648660000|2022-01-08 13:31:00|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|8
1641648670000|2022-01-08 13:31:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641648680000|2022-01-08 13:31:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641648690000|2022-01-08 13:31:30|26.37|26.07|26.31|26.01|26.38|26.08|26.31|26.01|3
1641648700000|2022-01-08 13:31:40|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1641648710000|2022-01-08 13:31:50|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1641648720000|2022-01-08 13:32:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|6
1641648740000|2022-01-08 13:32:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|9
1641648760000|2022-01-08 13:32:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1641648770000|2022-01-08 13:32:50|26.36|26.06|26.35|26.05|26.37|26.07|26.35|26.05|6
1641648780000|2022-01-08 13:33:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641648790000|2022-01-08 13:33:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641648810000|2022-01-08 13:33:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1641648830000|2022-01-08 13:33:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641648840000|2022-01-08 13:34:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641648880000|2022-01-08 13:34:40|26.34|26.04|26.37|26.07|26.37|26.07|26.34|26.04|2
1641648890000|2022-01-08 13:34:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641648900000|2022-01-08 13:35:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641648910000|2022-01-08 13:35:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1641648920000|2022-01-08 13:35:20|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1641648930000|2022-01-08 13:35:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|10
1641648940000|2022-01-08 13:35:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|6
1641648960000|2022-01-08 13:36:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641648970000|2022-01-08 13:36:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641648980000|2022-01-08 13:36:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641648990000|2022-01-08 13:36:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641649020000|2022-01-08 13:37:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1641649040000|2022-01-08 13:37:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1641649060000|2022-01-08 13:37:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1641649080000|2022-01-08 13:38:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641649110000|2022-01-08 13:38:30|26.41|26.11|26.4|26.1|26.42|26.12|26.4|26.1|4
1641649130000|2022-01-08 13:38:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641649140000|2022-01-08 13:39:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641649150000|2022-01-08 13:39:10|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|4
1641649160000|2022-01-08 13:39:20|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|5
1641649180000|2022-01-08 13:39:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641649200000|2022-01-08 13:40:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641649210000|2022-01-08 13:40:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|9
1641649220000|2022-01-08 13:40:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641649250000|2022-01-08 13:40:50|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1641649260000|2022-01-08 13:41:00|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1641649280000|2022-01-08 13:41:20|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|12
1641649290000|2022-01-08 13:41:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641649300000|2022-01-08 13:41:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641649320000|2022-01-08 13:42:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1641649340000|2022-01-08 13:42:20|26.42|26.12|26.43|26.13|26.44|26.14|26.42|26.12|4
1641649350000|2022-01-08 13:42:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641649370000|2022-01-08 13:42:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1641649380000|2022-01-08 13:43:00|26.44|26.14|26.44|26.14|26.47|26.17|26.44|26.14|11
1641649390000|2022-01-08 13:43:10|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|4
1641649400000|2022-01-08 13:43:20|26.38|26.08|26.46|26.16|26.46|26.16|26.38|26.08|5
1641649420000|2022-01-08 13:43:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641649430000|2022-01-08 13:43:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1641649450000|2022-01-08 13:44:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|7
1641649460000|2022-01-08 13:44:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641649470000|2022-01-08 13:44:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641649510000|2022-01-08 13:45:10|26.48|26.18|26.52|26.22|26.52|26.22|26.48|26.18|7
1641649520000|2022-01-08 13:45:20|26.51|26.21|26.51|26.21|26.52|26.22|26.5|26.2|9
1641649530000|2022-01-08 13:45:30|26.46|26.16|26.52|26.22|26.52|26.22|26.46|26.16|6
1641649540000|2022-01-08 13:45:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641649550000|2022-01-08 13:45:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641649560000|2022-01-08 13:46:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641649580000|2022-01-08 13:46:20|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|2
1641649590000|2022-01-08 13:46:30|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|15
1641649600000|2022-01-08 13:46:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641649610000|2022-01-08 13:46:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641649630000|2022-01-08 13:47:10|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|10
1641649640000|2022-01-08 13:47:20|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|3
1641649650000|2022-01-08 13:47:30|26.52|26.22|26.53|26.23|26.53|26.23|26.51|26.21|6
1641649660000|2022-01-08 13:47:40|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|1
1641649670000|2022-01-08 13:47:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641649680000|2022-01-08 13:48:00|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|11
1641649690000|2022-01-08 13:48:10|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|9
1641649720000|2022-01-08 13:48:40|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641649750000|2022-01-08 13:49:10|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|7
1641649760000|2022-01-08 13:49:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|8
1641649770000|2022-01-08 13:49:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641649790000|2022-01-08 13:49:50|26.5|26.2|26.48|26.18|26.51|26.21|26.48|26.18|5
1641649800000|2022-01-08 13:50:00|26.49|26.19|26.5|26.2|26.5|26.2|26.44|26.14|8
1641649810000|2022-01-08 13:50:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641649820000|2022-01-08 13:50:20|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|7
1641649840000|2022-01-08 13:50:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641649850000|2022-01-08 13:50:50|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1641649900000|2022-01-08 13:51:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641649930000|2022-01-08 13:52:10|26.5|26.2|26.48|26.18|26.5|26.2|26.45|26.15|8
1641649940000|2022-01-08 13:52:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1641649950000|2022-01-08 13:52:30|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641649960000|2022-01-08 13:52:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|7
1641649970000|2022-01-08 13:52:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641649980000|2022-01-08 13:53:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641649990000|2022-01-08 13:53:10|26.47|26.17|26.47|26.17|26.48|26.18|26.46|26.16|5
1641650000000|2022-01-08 13:53:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1641650020000|2022-01-08 13:53:40|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|5
1641650030000|2022-01-08 13:53:50|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|7
1641650040000|2022-01-08 13:54:00|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641650050000|2022-01-08 13:54:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641650060000|2022-01-08 13:54:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641650090000|2022-01-08 13:54:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641650100000|2022-01-08 13:55:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641650110000|2022-01-08 13:55:10|26.44|26.14|26.45|26.15|26.45|26.15|26.43|26.13|4
1641650120000|2022-01-08 13:55:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641650130000|2022-01-08 13:55:30|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|9
1641650160000|2022-01-08 13:56:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|10
1641650180000|2022-01-08 13:56:20|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|4
1641650190000|2022-01-08 13:56:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641650200000|2022-01-08 13:56:40|26.36|26.06|26.43|26.13|26.44|26.14|26.36|26.06|5
1641650210000|2022-01-08 13:56:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|12
1641650230000|2022-01-08 13:57:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641650240000|2022-01-08 13:57:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641650260000|2022-01-08 13:57:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641650270000|2022-01-08 13:57:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641650280000|2022-01-08 13:58:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641650300000|2022-01-08 13:58:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641650320000|2022-01-08 13:58:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1641650330000|2022-01-08 13:58:50|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1641650340000|2022-01-08 13:59:00|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641650380000|2022-01-08 13:59:40|26.4|26.1|26.39|26.09|26.41|26.11|26.39|26.09|4
1641650390000|2022-01-08 13:59:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1641650400000|2022-01-08 14:00:00|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|5
1641650410000|2022-01-08 14:00:10|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|13
1641650430000|2022-01-08 14:00:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641650450000|2022-01-08 14:00:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641650460000|2022-01-08 14:01:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641650490000|2022-01-08 14:01:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641650510000|2022-01-08 14:01:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641650520000|2022-01-08 14:02:00|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|5
1641650530000|2022-01-08 14:02:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|9
1641650540000|2022-01-08 14:02:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641650560000|2022-01-08 14:02:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641650570000|2022-01-08 14:02:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641650590000|2022-01-08 14:03:10|26.4|26.1|26.44|26.14|26.44|26.14|26.4|26.1|4
1641650600000|2022-01-08 14:03:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641650610000|2022-01-08 14:03:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641650620000|2022-01-08 14:03:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641650630000|2022-01-08 14:03:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641650640000|2022-01-08 14:04:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641650650000|2022-01-08 14:04:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641650670000|2022-01-08 14:04:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641650700000|2022-01-08 14:05:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641650710000|2022-01-08 14:05:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641650720000|2022-01-08 14:05:20|26.45|26.15|26.43|26.13|26.46|26.16|26.43|26.13|9
1641650740000|2022-01-08 14:05:40|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641650760000|2022-01-08 14:06:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|10
1641650780000|2022-01-08 14:06:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641650830000|2022-01-08 14:07:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641650840000|2022-01-08 14:07:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641650850000|2022-01-08 14:07:30|26.41|26.11|26.44|26.14|26.44|26.14|26.41|26.11|11
1641650860000|2022-01-08 14:07:40|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|3
1641650870000|2022-01-08 14:07:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641650880000|2022-01-08 14:08:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641650890000|2022-01-08 14:08:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641650940000|2022-01-08 14:09:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641650950000|2022-01-08 14:09:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641650960000|2022-01-08 14:09:20|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|14
1641650970000|2022-01-08 14:09:30|26.47|26.17|26.45|26.15|26.48|26.18|26.45|26.15|5
1641650980000|2022-01-08 14:09:40|26.44|26.14|26.49|26.19|26.49|26.19|26.44|26.14|5
1641650990000|2022-01-08 14:09:50|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|9
1641651000000|2022-01-08 14:10:00|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641651010000|2022-01-08 14:10:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1641651020000|2022-01-08 14:10:20|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1641651080000|2022-01-08 14:11:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641651090000|2022-01-08 14:11:30|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1641651110000|2022-01-08 14:11:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641651120000|2022-01-08 14:12:00|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|7
1641651130000|2022-01-08 14:12:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|8
1641651140000|2022-01-08 14:12:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641651150000|2022-01-08 14:12:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641651160000|2022-01-08 14:12:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1641651170000|2022-01-08 14:12:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641651210000|2022-01-08 14:13:30|26.5|26.2|26.51|26.21|26.51|26.21|26.49|26.19|4
1641651230000|2022-01-08 14:13:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641651240000|2022-01-08 14:14:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641651250000|2022-01-08 14:14:10|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1641651260000|2022-01-08 14:14:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641651300000|2022-01-08 14:15:00|26.52|26.22|26.54|26.24|26.54|26.24|26.52|26.22|5
1641651310000|2022-01-08 14:15:10|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|1
1641651320000|2022-01-08 14:15:20|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641651340000|2022-01-08 14:15:40|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1641651360000|2022-01-08 14:16:00|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641651370000|2022-01-08 14:16:10|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|6
1641651390000|2022-01-08 14:16:30|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1641651400000|2022-01-08 14:16:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641651410000|2022-01-08 14:16:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|4
1641651430000|2022-01-08 14:17:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641651440000|2022-01-08 14:17:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641651480000|2022-01-08 14:18:00|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|3
1641651510000|2022-01-08 14:18:30|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|10
1641651520000|2022-01-08 14:18:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641651560000|2022-01-08 14:19:20|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1641651580000|2022-01-08 14:19:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641651590000|2022-01-08 14:19:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1641651630000|2022-01-08 14:20:30|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641651640000|2022-01-08 14:20:40|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641651650000|2022-01-08 14:20:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641651690000|2022-01-08 14:21:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641651720000|2022-01-08 14:22:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641651730000|2022-01-08 14:22:10|26.45|26.15|26.47|26.17|26.47|26.17|26.44|26.14|9
1641651740000|2022-01-08 14:22:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641651750000|2022-01-08 14:22:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641651760000|2022-01-08 14:22:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641651770000|2022-01-08 14:22:50|26.42|26.12|26.46|26.16|26.46|26.16|26.42|26.12|5
1641651800000|2022-01-08 14:23:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641651810000|2022-01-08 14:23:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641651820000|2022-01-08 14:23:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641651830000|2022-01-08 14:23:50|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|7
1641651860000|2022-01-08 14:24:20|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641651880000|2022-01-08 14:24:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641651890000|2022-01-08 14:24:50|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|7
1641651900000|2022-01-08 14:25:00|26.48|26.18|26.51|26.21|26.51|26.21|26.48|26.18|8
1641651920000|2022-01-08 14:25:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641651940000|2022-01-08 14:25:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641651970000|2022-01-08 14:26:10|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|7
1641651980000|2022-01-08 14:26:20|26.51|26.21|26.51|26.21|26.52|26.22|26.5|26.2|5
1641651990000|2022-01-08 14:26:30|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641652000000|2022-01-08 14:26:40|26.53|26.23|26.54|26.24|26.54|26.24|26.53|26.23|4
1641652010000|2022-01-08 14:26:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641652020000|2022-01-08 14:27:00|26.54|26.24|26.56|26.26|26.56|26.26|26.54|26.24|3
1641652040000|2022-01-08 14:27:20|26.57|26.27|26.6|26.3|26.6|26.3|26.57|26.27|14
1641652050000|2022-01-08 14:27:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641652060000|2022-01-08 14:27:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1641652100000|2022-01-08 14:28:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|1
1641652110000|2022-01-08 14:28:30|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|2
1641652120000|2022-01-08 14:28:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1641652130000|2022-01-08 14:28:50|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|8
1641652140000|2022-01-08 14:29:00|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|4
1641652180000|2022-01-08 14:29:40|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641652210000|2022-01-08 14:30:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641652220000|2022-01-08 14:30:20|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|8
1641652240000|2022-01-08 14:30:40|26.59|26.29|26.59|26.29|26.59|26.29|26.58|26.28|3
1641652280000|2022-01-08 14:31:20|26.58|26.28|26.59|26.29|26.59|26.29|26.58|26.28|2
1641652290000|2022-01-08 14:31:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|1
1641652300000|2022-01-08 14:31:40|26.57|26.27|26.56|26.26|26.58|26.28|26.56|26.26|6
1641652310000|2022-01-08 14:31:50|26.57|26.27|26.57|26.27|26.57|26.27|26.56|26.26|5
1641652320000|2022-01-08 14:32:00|26.56|26.26|26.56|26.26|26.57|26.27|26.56|26.26|3
1641652330000|2022-01-08 14:32:10|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|5
1641652360000|2022-01-08 14:32:40|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|2
1641652370000|2022-01-08 14:32:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641652390000|2022-01-08 14:33:10|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|8
1641652400000|2022-01-08 14:33:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1641652420000|2022-01-08 14:33:40|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641652430000|2022-01-08 14:33:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641652450000|2022-01-08 14:34:10|26.49|26.19|26.49|26.19|26.5|26.2|26.47|26.17|7
1641652460000|2022-01-08 14:34:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641652470000|2022-01-08 14:34:30|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|4
1641652480000|2022-01-08 14:34:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641652490000|2022-01-08 14:34:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641652510000|2022-01-08 14:35:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641652520000|2022-01-08 14:35:20|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|7
1641652530000|2022-01-08 14:35:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641652540000|2022-01-08 14:35:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641652550000|2022-01-08 14:35:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|7
1641652560000|2022-01-08 14:36:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|7
1641652570000|2022-01-08 14:36:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641652580000|2022-01-08 14:36:20|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|7
1641652590000|2022-01-08 14:36:30|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|4
1641652600000|2022-01-08 14:36:40|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|3
1641652610000|2022-01-08 14:36:50|26.45|26.15|26.47|26.17|26.47|26.17|26.44|26.14|4
1641652620000|2022-01-08 14:37:00|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|11
1641652630000|2022-01-08 14:37:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641652640000|2022-01-08 14:37:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641652660000|2022-01-08 14:37:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1641652670000|2022-01-08 14:37:50|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|5
1641652690000|2022-01-08 14:38:10|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641652710000|2022-01-08 14:38:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641652720000|2022-01-08 14:38:40|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1641652750000|2022-01-08 14:39:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|15
1641652760000|2022-01-08 14:39:20|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641652770000|2022-01-08 14:39:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641652780000|2022-01-08 14:39:40|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641652790000|2022-01-08 14:39:50|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641652800000|2022-01-08 14:40:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641652810000|2022-01-08 14:40:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641652830000|2022-01-08 14:40:30|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|5
1641652840000|2022-01-08 14:40:40|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|11
1641652850000|2022-01-08 14:40:50|26.52|26.22|26.51|26.21|26.52|26.22|26.5|26.2|12
1641652860000|2022-01-08 14:41:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|10
1641652870000|2022-01-08 14:41:10|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|7
1641652880000|2022-01-08 14:41:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|6
1641652890000|2022-01-08 14:41:30|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641652900000|2022-01-08 14:41:40|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|8
1641652910000|2022-01-08 14:41:50|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|9
1641652920000|2022-01-08 14:42:00|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1641652950000|2022-01-08 14:42:30|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641652960000|2022-01-08 14:42:40|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641652970000|2022-01-08 14:42:50|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641653000000|2022-01-08 14:43:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|9
1641653010000|2022-01-08 14:43:30|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641653020000|2022-01-08 14:43:40|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1641653030000|2022-01-08 14:43:50|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641653050000|2022-01-08 14:44:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641653070000|2022-01-08 14:44:30|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641653100000|2022-01-08 14:45:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641653110000|2022-01-08 14:45:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641653120000|2022-01-08 14:45:20|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641653130000|2022-01-08 14:45:30|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|4
1641653160000|2022-01-08 14:46:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641653180000|2022-01-08 14:46:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1641653200000|2022-01-08 14:46:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|8
1641653220000|2022-01-08 14:47:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1641653230000|2022-01-08 14:47:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641653250000|2022-01-08 14:47:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641653270000|2022-01-08 14:47:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641653280000|2022-01-08 14:48:00|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|18
1641653290000|2022-01-08 14:48:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|6
1641653300000|2022-01-08 14:48:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1641653310000|2022-01-08 14:48:30|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641653320000|2022-01-08 14:48:40|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|6
1641653330000|2022-01-08 14:48:50|26.43|26.13|26.42|26.12|26.43|26.13|26.41|26.11|12
1641653340000|2022-01-08 14:49:00|26.41|26.11|26.42|26.12|26.43|26.13|26.41|26.11|6
1641653350000|2022-01-08 14:49:10|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|11
1641653360000|2022-01-08 14:49:20|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641653410000|2022-01-08 14:50:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1641653420000|2022-01-08 14:50:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641653430000|2022-01-08 14:50:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641653440000|2022-01-08 14:50:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641653450000|2022-01-08 14:50:50|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641653460000|2022-01-08 14:51:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641653470000|2022-01-08 14:51:10|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|10
1641653480000|2022-01-08 14:51:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641653540000|2022-01-08 14:52:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641653580000|2022-01-08 14:53:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641653590000|2022-01-08 14:53:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|7
1641653600000|2022-01-08 14:53:20|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1641653610000|2022-01-08 14:53:30|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1641653630000|2022-01-08 14:53:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641653640000|2022-01-08 14:54:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641653650000|2022-01-08 14:54:10|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1641653660000|2022-01-08 14:54:20|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|2
1641653710000|2022-01-08 14:55:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1641653720000|2022-01-08 14:55:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641653730000|2022-01-08 14:55:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1641653740000|2022-01-08 14:55:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1641653750000|2022-01-08 14:55:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1641653760000|2022-01-08 14:56:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|10
1641653790000|2022-01-08 14:56:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641653800000|2022-01-08 14:56:40|26.41|26.11|26.38|26.08|26.41|26.11|26.38|26.08|4
1641653810000|2022-01-08 14:56:50|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|3
1641653840000|2022-01-08 14:57:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641653850000|2022-01-08 14:57:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1641653860000|2022-01-08 14:57:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641653890000|2022-01-08 14:58:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641653900000|2022-01-08 14:58:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|10
1641653910000|2022-01-08 14:58:30|26.32|26.02|26.3|26|26.33|26.03|26.29|25.99|6
1641653920000|2022-01-08 14:58:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641653930000|2022-01-08 14:58:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641653940000|2022-01-08 14:59:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641653950000|2022-01-08 14:59:10|26.27|25.97|26.3|26|26.3|26|26.27|25.97|3
1641653970000|2022-01-08 14:59:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641653980000|2022-01-08 14:59:40|26.29|25.99|26.27|25.97|26.29|25.99|26.26|25.96|11
1641654000000|2022-01-08 15:00:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641654010000|2022-01-08 15:00:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641654030000|2022-01-08 15:00:30|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|9
1641654040000|2022-01-08 15:00:40|26.25|25.95|26.28|25.98|26.29|25.99|26.25|25.95|6
1641654050000|2022-01-08 15:00:50|26.26|25.96|26.32|26.02|26.32|26.02|26.26|25.96|8
1641654060000|2022-01-08 15:01:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641654070000|2022-01-08 15:01:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641654080000|2022-01-08 15:01:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641654110000|2022-01-08 15:01:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641654120000|2022-01-08 15:02:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641654130000|2022-01-08 15:02:10|26.31|26.01|26.3|26|26.32|26.02|26.3|26|6
1641654140000|2022-01-08 15:02:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641654150000|2022-01-08 15:02:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641654160000|2022-01-08 15:02:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1641654180000|2022-01-08 15:03:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641654190000|2022-01-08 15:03:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641654200000|2022-01-08 15:03:20|26.3|26|26.3|26|26.31|26.01|26.29|25.99|11
1641654210000|2022-01-08 15:03:30|26.31|26.01|26.2|25.9|26.31|26.01|26.2|25.9|13
1641654220000|2022-01-08 15:03:40|26.19|25.89|26.11|25.81|26.2|25.9|26.11|25.81|18
1641654230000|2022-01-08 15:03:50|26.1|25.8|26.09|25.79|26.13|25.83|26.09|25.79|11
1641654240000|2022-01-08 15:04:00|26.08|25.78|26.08|25.78|26.08|25.78|26.06|25.76|8
1641654250000|2022-01-08 15:04:10|26.09|25.79|26.05|25.75|26.09|25.79|26.05|25.75|9
1641654260000|2022-01-08 15:04:20|26.06|25.76|26.03|25.73|26.06|25.76|26.02|25.72|10
1641654270000|2022-01-08 15:04:30|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|9
1641654280000|2022-01-08 15:04:40|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|4
1641654290000|2022-01-08 15:04:50|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|6
1641654300000|2022-01-08 15:05:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|13
1641654310000|2022-01-08 15:05:10|26.06|25.76|26.03|25.73|26.06|25.76|26.03|25.73|8
1641654320000|2022-01-08 15:05:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1641654330000|2022-01-08 15:05:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1641654340000|2022-01-08 15:05:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641654350000|2022-01-08 15:05:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641654360000|2022-01-08 15:06:00|25.99|25.69|25.99|25.69|25.99|25.69|25.97|25.67|5
1641654370000|2022-01-08 15:06:10|26|25.7|26.01|25.71|26.02|25.72|26|25.7|6
1641654380000|2022-01-08 15:06:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1641654390000|2022-01-08 15:06:30|26.02|25.72|26|25.7|26.02|25.72|26|25.7|5
1641654400000|2022-01-08 15:06:40|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|8
1641654410000|2022-01-08 15:06:50|25.99|25.69|26|25.7|26|25.7|25.98|25.68|6
1641654420000|2022-01-08 15:07:00|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|5
1641654430000|2022-01-08 15:07:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641654440000|2022-01-08 15:07:20|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|6
1641654460000|2022-01-08 15:07:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641654470000|2022-01-08 15:07:50|25.96|25.66|25.97|25.67|25.97|25.67|25.95|25.65|4
1641654480000|2022-01-08 15:08:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641654490000|2022-01-08 15:08:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641654500000|2022-01-08 15:08:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641654510000|2022-01-08 15:08:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1641654520000|2022-01-08 15:08:40|25.97|25.67|26.02|25.72|26.02|25.72|25.97|25.67|12
1641654530000|2022-01-08 15:08:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641654540000|2022-01-08 15:09:00|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|4
1641654550000|2022-01-08 15:09:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641654560000|2022-01-08 15:09:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|11
1641654580000|2022-01-08 15:09:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641654600000|2022-01-08 15:10:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1641654610000|2022-01-08 15:10:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641654620000|2022-01-08 15:10:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641654630000|2022-01-08 15:10:30|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|4
1641654650000|2022-01-08 15:10:50|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|4
1641654660000|2022-01-08 15:11:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641654670000|2022-01-08 15:11:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641654680000|2022-01-08 15:11:20|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|4
1641654690000|2022-01-08 15:11:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641654720000|2022-01-08 15:12:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1641654740000|2022-01-08 15:12:20|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|9
1641654750000|2022-01-08 15:12:30|26|25.7|25.99|25.69|26|25.7|25.98|25.68|6
1641654760000|2022-01-08 15:12:40|25.98|25.68|25.96|25.66|25.99|25.69|25.96|25.66|11
1641654770000|2022-01-08 15:12:50|25.95|25.65|25.98|25.68|25.98|25.68|25.94|25.64|10
1641654780000|2022-01-08 15:13:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641654790000|2022-01-08 15:13:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641654820000|2022-01-08 15:13:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641654830000|2022-01-08 15:13:50|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|6
1641654840000|2022-01-08 15:14:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641654850000|2022-01-08 15:14:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1641654860000|2022-01-08 15:14:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641654870000|2022-01-08 15:14:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641654880000|2022-01-08 15:14:40|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|6
1641654890000|2022-01-08 15:14:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641654900000|2022-01-08 15:15:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641654910000|2022-01-08 15:15:10|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|4
1641654920000|2022-01-08 15:15:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641654930000|2022-01-08 15:15:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641654940000|2022-01-08 15:15:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641654950000|2022-01-08 15:15:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641654960000|2022-01-08 15:16:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|11
1641654970000|2022-01-08 15:16:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641654980000|2022-01-08 15:16:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641654990000|2022-01-08 15:16:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641655000000|2022-01-08 15:16:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641655010000|2022-01-08 15:16:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641655030000|2022-01-08 15:17:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641655040000|2022-01-08 15:17:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641655050000|2022-01-08 15:17:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641655060000|2022-01-08 15:17:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641655070000|2022-01-08 15:17:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641655080000|2022-01-08 15:18:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641655100000|2022-01-08 15:18:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641655120000|2022-01-08 15:18:40|26.05|25.75|26.09|25.79|26.09|25.79|26.04|25.74|10
1641655130000|2022-01-08 15:18:50|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|7
1641655140000|2022-01-08 15:19:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|9
1641655150000|2022-01-08 15:19:10|26.08|25.78|26.06|25.76|26.09|25.79|26.06|25.76|9
1641655160000|2022-01-08 15:19:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641655170000|2022-01-08 15:19:30|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|8
1641655180000|2022-01-08 15:19:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641655190000|2022-01-08 15:19:50|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|10
1641655200000|2022-01-08 15:20:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641655210000|2022-01-08 15:20:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641655220000|2022-01-08 15:20:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641655230000|2022-01-08 15:20:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641655240000|2022-01-08 15:20:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641655250000|2022-01-08 15:20:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641655260000|2022-01-08 15:21:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1641655270000|2022-01-08 15:21:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1641655280000|2022-01-08 15:21:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641655290000|2022-01-08 15:21:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641655310000|2022-01-08 15:21:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641655320000|2022-01-08 15:22:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641655350000|2022-01-08 15:22:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641655360000|2022-01-08 15:22:40|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|10
1641655400000|2022-01-08 15:23:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641655410000|2022-01-08 15:23:30|26.08|25.78|26.1|25.8|26.11|25.81|26.08|25.78|7
1641655420000|2022-01-08 15:23:40|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|7
1641655430000|2022-01-08 15:23:50|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|15
1641655440000|2022-01-08 15:24:00|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641655450000|2022-01-08 15:24:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641655460000|2022-01-08 15:24:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641655470000|2022-01-08 15:24:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641655480000|2022-01-08 15:24:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1641655500000|2022-01-08 15:25:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641655520000|2022-01-08 15:25:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641655550000|2022-01-08 15:25:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641655560000|2022-01-08 15:26:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641655570000|2022-01-08 15:26:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641655590000|2022-01-08 15:26:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641655620000|2022-01-08 15:27:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641655630000|2022-01-08 15:27:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1641655640000|2022-01-08 15:27:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641655650000|2022-01-08 15:27:30|26.06|25.76|26.03|25.73|26.08|25.78|26.03|25.73|7
1641655660000|2022-01-08 15:27:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641655670000|2022-01-08 15:27:50|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|7
1641655680000|2022-01-08 15:28:00|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|6
1641655690000|2022-01-08 15:28:10|26.03|25.73|26.07|25.77|26.08|25.78|26.03|25.73|11
1641655700000|2022-01-08 15:28:20|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|3
1641655720000|2022-01-08 15:28:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641655740000|2022-01-08 15:29:00|26.07|25.77|26.04|25.74|26.07|25.77|26.04|25.74|4
1641655750000|2022-01-08 15:29:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641655770000|2022-01-08 15:29:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641655780000|2022-01-08 15:29:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1641655790000|2022-01-08 15:29:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|13
1641655800000|2022-01-08 15:30:00|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|13
1641655810000|2022-01-08 15:30:10|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|11
1641655820000|2022-01-08 15:30:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641655830000|2022-01-08 15:30:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641655840000|2022-01-08 15:30:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641655860000|2022-01-08 15:31:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1641655880000|2022-01-08 15:31:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641655890000|2022-01-08 15:31:30|26.04|25.74|26.02|25.72|26.04|25.74|26.01|25.71|8
1641655900000|2022-01-08 15:31:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641655910000|2022-01-08 15:31:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641655920000|2022-01-08 15:32:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641655930000|2022-01-08 15:32:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641655940000|2022-01-08 15:32:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641655950000|2022-01-08 15:32:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1641655960000|2022-01-08 15:32:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641655970000|2022-01-08 15:32:50|26.02|25.72|26|25.7|26.02|25.72|26|25.7|7
1641655980000|2022-01-08 15:33:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641655990000|2022-01-08 15:33:10|25.98|25.68|25.93|25.63|25.98|25.68|25.92|25.62|10
1641656000000|2022-01-08 15:33:20|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641656020000|2022-01-08 15:33:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1641656030000|2022-01-08 15:33:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641656050000|2022-01-08 15:34:10|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|5
1641656060000|2022-01-08 15:34:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641656070000|2022-01-08 15:34:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641656080000|2022-01-08 15:34:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641656090000|2022-01-08 15:34:50|25.92|25.62|25.87|25.57|25.92|25.62|25.87|25.57|8
1641656100000|2022-01-08 15:35:00|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|3
1641656110000|2022-01-08 15:35:10|25.91|25.61|25.95|25.65|25.95|25.65|25.91|25.61|7
1641656120000|2022-01-08 15:35:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641656130000|2022-01-08 15:35:30|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|3
1641656140000|2022-01-08 15:35:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641656150000|2022-01-08 15:35:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641656160000|2022-01-08 15:36:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|15
1641656170000|2022-01-08 15:36:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641656180000|2022-01-08 15:36:20|25.97|25.67|25.96|25.66|25.97|25.67|25.95|25.65|6
1641656190000|2022-01-08 15:36:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641656200000|2022-01-08 15:36:40|25.95|25.65|25.94|25.64|25.96|25.66|25.94|25.64|10
1641656210000|2022-01-08 15:36:50|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|7
1641656240000|2022-01-08 15:37:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641656250000|2022-01-08 15:37:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641656260000|2022-01-08 15:37:40|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1641656270000|2022-01-08 15:37:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641656280000|2022-01-08 15:38:00|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641656290000|2022-01-08 15:38:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|17
1641656300000|2022-01-08 15:38:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641656310000|2022-01-08 15:38:30|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641656320000|2022-01-08 15:38:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641656330000|2022-01-08 15:38:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641656340000|2022-01-08 15:39:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641656350000|2022-01-08 15:39:10|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641656360000|2022-01-08 15:39:20|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|3
1641656370000|2022-01-08 15:39:30|26|25.7|26.02|25.72|26.02|25.72|26|25.7|5
1641656390000|2022-01-08 15:39:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641656400000|2022-01-08 15:40:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|7
1641656420000|2022-01-08 15:40:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|8
1641656430000|2022-01-08 15:40:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641656440000|2022-01-08 15:40:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641656460000|2022-01-08 15:41:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641656490000|2022-01-08 15:41:30|26.01|25.71|26.05|25.75|26.05|25.75|26.01|25.71|5
1641656500000|2022-01-08 15:41:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641656510000|2022-01-08 15:41:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641656520000|2022-01-08 15:42:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641656530000|2022-01-08 15:42:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641656540000|2022-01-08 15:42:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641656560000|2022-01-08 15:42:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641656570000|2022-01-08 15:42:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641656580000|2022-01-08 15:43:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641656620000|2022-01-08 15:43:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641656630000|2022-01-08 15:43:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|15
1641656640000|2022-01-08 15:44:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1641656650000|2022-01-08 15:44:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641656660000|2022-01-08 15:44:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641656670000|2022-01-08 15:44:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641656700000|2022-01-08 15:45:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641656710000|2022-01-08 15:45:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641656720000|2022-01-08 15:45:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641656730000|2022-01-08 15:45:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641656750000|2022-01-08 15:45:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641656760000|2022-01-08 15:46:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1641656770000|2022-01-08 15:46:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1641656780000|2022-01-08 15:46:20|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|3
1641656790000|2022-01-08 15:46:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641656800000|2022-01-08 15:46:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641656820000|2022-01-08 15:47:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641656880000|2022-01-08 15:48:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641656900000|2022-01-08 15:48:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641656910000|2022-01-08 15:48:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641656930000|2022-01-08 15:48:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641656960000|2022-01-08 15:49:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641656970000|2022-01-08 15:49:30|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|4
1641656980000|2022-01-08 15:49:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|11
1641656990000|2022-01-08 15:49:50|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|5
1641657000000|2022-01-08 15:50:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|11
1641657020000|2022-01-08 15:50:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641657030000|2022-01-08 15:50:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641657040000|2022-01-08 15:50:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|14
1641657050000|2022-01-08 15:50:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641657060000|2022-01-08 15:51:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|11
1641657070000|2022-01-08 15:51:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1641657090000|2022-01-08 15:51:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641657100000|2022-01-08 15:51:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641657110000|2022-01-08 15:51:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|12
1641657120000|2022-01-08 15:52:00|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|6
1641657130000|2022-01-08 15:52:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|9
1641657140000|2022-01-08 15:52:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641657150000|2022-01-08 15:52:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641657160000|2022-01-08 15:52:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641657170000|2022-01-08 15:52:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641657180000|2022-01-08 15:53:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641657190000|2022-01-08 15:53:10|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|4
1641657220000|2022-01-08 15:53:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641657240000|2022-01-08 15:54:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641657250000|2022-01-08 15:54:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641657260000|2022-01-08 15:54:20|26.09|25.79|26.05|25.75|26.09|25.79|26.05|25.75|4
1641657280000|2022-01-08 15:54:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641657290000|2022-01-08 15:54:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641657300000|2022-01-08 15:55:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|3
1641657320000|2022-01-08 15:55:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|8
1641657330000|2022-01-08 15:55:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|11
1641657340000|2022-01-08 15:55:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|9
1641657350000|2022-01-08 15:55:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1641657360000|2022-01-08 15:56:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641657370000|2022-01-08 15:56:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641657380000|2022-01-08 15:56:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641657390000|2022-01-08 15:56:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641657400000|2022-01-08 15:56:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641657410000|2022-01-08 15:56:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641657420000|2022-01-08 15:57:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641657430000|2022-01-08 15:57:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|11
1641657440000|2022-01-08 15:57:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1641657450000|2022-01-08 15:57:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641657460000|2022-01-08 15:57:40|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|4
1641657470000|2022-01-08 15:57:50|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|5
1641657480000|2022-01-08 15:58:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641657490000|2022-01-08 15:58:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641657510000|2022-01-08 15:58:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641657520000|2022-01-08 15:58:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|12
1641657530000|2022-01-08 15:58:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641657560000|2022-01-08 15:59:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641657580000|2022-01-08 15:59:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641657590000|2022-01-08 15:59:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641657600000|2022-01-08 16:00:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641657610000|2022-01-08 16:00:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641657620000|2022-01-08 16:00:20|26.07|25.77|26.03|25.73|26.08|25.78|26.03|25.73|7
1641657630000|2022-01-08 16:00:30|26.02|25.72|26.02|25.72|26.02|25.72|26|25.7|5
1641657640000|2022-01-08 16:00:40|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|5
1641657660000|2022-01-08 16:01:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1641657670000|2022-01-08 16:01:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641657680000|2022-01-08 16:01:20|26.04|25.74|26.01|25.71|26.04|25.74|26.01|25.71|8
1641657690000|2022-01-08 16:01:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641657700000|2022-01-08 16:01:40|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641657710000|2022-01-08 16:01:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641657720000|2022-01-08 16:02:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641657730000|2022-01-08 16:02:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641657740000|2022-01-08 16:02:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641657750000|2022-01-08 16:02:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641657760000|2022-01-08 16:02:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641657770000|2022-01-08 16:02:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641657780000|2022-01-08 16:03:00|25.96|25.66|25.9|25.6|25.96|25.66|25.9|25.6|11
1641657790000|2022-01-08 16:03:10|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|4
1641657800000|2022-01-08 16:03:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1641657810000|2022-01-08 16:03:30|25.94|25.64|25.96|25.66|25.96|25.66|25.93|25.63|7
1641657820000|2022-01-08 16:03:40|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|10
1641657830000|2022-01-08 16:03:50|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|3
1641657840000|2022-01-08 16:04:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641657850000|2022-01-08 16:04:10|25.96|25.66|25.95|25.65|25.96|25.66|25.94|25.64|6
1641657860000|2022-01-08 16:04:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641657870000|2022-01-08 16:04:30|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|9
1641657890000|2022-01-08 16:04:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641657900000|2022-01-08 16:05:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641657910000|2022-01-08 16:05:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641657920000|2022-01-08 16:05:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|4
1641657930000|2022-01-08 16:05:30|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|3
1641657940000|2022-01-08 16:05:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641657950000|2022-01-08 16:05:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1641657960000|2022-01-08 16:06:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641657970000|2022-01-08 16:06:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641657980000|2022-01-08 16:06:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641657990000|2022-01-08 16:06:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641658000000|2022-01-08 16:06:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641658010000|2022-01-08 16:06:50|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|9
1641658020000|2022-01-08 16:07:00|26.02|25.72|26.04|25.74|26.05|25.75|26.02|25.72|8
1641658030000|2022-01-08 16:07:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641658040000|2022-01-08 16:07:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641658050000|2022-01-08 16:07:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641658070000|2022-01-08 16:07:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1641658080000|2022-01-08 16:08:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641658090000|2022-01-08 16:08:10|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|8
1641658100000|2022-01-08 16:08:20|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|13
1641658110000|2022-01-08 16:08:30|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|10
1641658120000|2022-01-08 16:08:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641658130000|2022-01-08 16:08:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641658140000|2022-01-08 16:09:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641658160000|2022-01-08 16:09:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1641658170000|2022-01-08 16:09:30|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|13
1641658200000|2022-01-08 16:10:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641658210000|2022-01-08 16:10:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641658220000|2022-01-08 16:10:20|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|7
1641658230000|2022-01-08 16:10:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641658240000|2022-01-08 16:10:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|10
1641658250000|2022-01-08 16:10:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641658260000|2022-01-08 16:11:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|11
1641658270000|2022-01-08 16:11:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641658280000|2022-01-08 16:11:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641658290000|2022-01-08 16:11:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641658300000|2022-01-08 16:11:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641658310000|2022-01-08 16:11:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641658320000|2022-01-08 16:12:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641658340000|2022-01-08 16:12:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641658350000|2022-01-08 16:12:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641658370000|2022-01-08 16:12:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641658400000|2022-01-08 16:13:20|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|4
1641658410000|2022-01-08 16:13:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641658420000|2022-01-08 16:13:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641658430000|2022-01-08 16:13:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641658440000|2022-01-08 16:14:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|11
1641658450000|2022-01-08 16:14:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641658460000|2022-01-08 16:14:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|12
1641658470000|2022-01-08 16:14:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641658480000|2022-01-08 16:14:40|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|9
1641658490000|2022-01-08 16:14:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641658500000|2022-01-08 16:15:00|26.19|25.89|26.17|25.87|26.2|25.9|26.17|25.87|3
1641658510000|2022-01-08 16:15:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641658530000|2022-01-08 16:15:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641658540000|2022-01-08 16:15:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641658550000|2022-01-08 16:15:50|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641658560000|2022-01-08 16:16:00|26.22|25.92|26.2|25.9|26.22|25.92|26.2|25.9|5
1641658570000|2022-01-08 16:16:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641658580000|2022-01-08 16:16:20|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1641658590000|2022-01-08 16:16:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641658600000|2022-01-08 16:16:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641658610000|2022-01-08 16:16:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641658630000|2022-01-08 16:17:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641658660000|2022-01-08 16:17:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641658670000|2022-01-08 16:17:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|8
1641658680000|2022-01-08 16:18:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|6
1641658700000|2022-01-08 16:18:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641658720000|2022-01-08 16:18:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641658750000|2022-01-08 16:19:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1641658760000|2022-01-08 16:19:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641658770000|2022-01-08 16:19:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641658780000|2022-01-08 16:19:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641658790000|2022-01-08 16:19:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641658800000|2022-01-08 16:20:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641658830000|2022-01-08 16:20:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641658840000|2022-01-08 16:20:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|13
1641658850000|2022-01-08 16:20:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|9
1641658860000|2022-01-08 16:21:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|9
1641658870000|2022-01-08 16:21:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641658880000|2022-01-08 16:21:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641658890000|2022-01-08 16:21:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|7
1641658900000|2022-01-08 16:21:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641658910000|2022-01-08 16:21:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641658940000|2022-01-08 16:22:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641658950000|2022-01-08 16:22:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641658960000|2022-01-08 16:22:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641658980000|2022-01-08 16:23:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641658990000|2022-01-08 16:23:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641659000000|2022-01-08 16:23:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|13
1641659010000|2022-01-08 16:23:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641659020000|2022-01-08 16:23:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641659030000|2022-01-08 16:23:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641659060000|2022-01-08 16:24:20|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|3
1641659070000|2022-01-08 16:24:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641659080000|2022-01-08 16:24:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641659090000|2022-01-08 16:24:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641659100000|2022-01-08 16:25:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|16
1641659120000|2022-01-08 16:25:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641659130000|2022-01-08 16:25:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641659140000|2022-01-08 16:25:40|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|5
1641659150000|2022-01-08 16:25:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|11
1641659160000|2022-01-08 16:26:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|7
1641659170000|2022-01-08 16:26:10|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|3
1641659180000|2022-01-08 16:26:20|26.04|25.74|26.01|25.71|26.04|25.74|26.01|25.71|8
1641659190000|2022-01-08 16:26:30|25.99|25.69|26|25.7|26.02|25.72|25.99|25.69|9
1641659200000|2022-01-08 16:26:40|26.01|25.71|26.04|25.74|26.04|25.74|26|25.7|7
1641659210000|2022-01-08 16:26:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641659220000|2022-01-08 16:27:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641659230000|2022-01-08 16:27:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641659240000|2022-01-08 16:27:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641659250000|2022-01-08 16:27:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641659260000|2022-01-08 16:27:40|26|25.7|25.97|25.67|26.01|25.71|25.96|25.66|10
1641659270000|2022-01-08 16:27:50|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|4
1641659280000|2022-01-08 16:28:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641659290000|2022-01-08 16:28:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641659300000|2022-01-08 16:28:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1641659310000|2022-01-08 16:28:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641659320000|2022-01-08 16:28:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641659330000|2022-01-08 16:28:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641659340000|2022-01-08 16:29:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641659350000|2022-01-08 16:29:10|26.02|25.72|26.03|25.73|26.04|25.74|26.01|25.71|6
1641659360000|2022-01-08 16:29:20|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|7
1641659380000|2022-01-08 16:29:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1641659390000|2022-01-08 16:29:50|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|5
1641659410000|2022-01-08 16:30:10|26.01|25.71|25.99|25.69|26.02|25.72|25.99|25.69|5
1641659420000|2022-01-08 16:30:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641659440000|2022-01-08 16:30:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1641659450000|2022-01-08 16:30:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641659460000|2022-01-08 16:31:00|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641659470000|2022-01-08 16:31:10|26.01|25.71|25.97|25.67|26.01|25.71|25.97|25.67|9
1641659480000|2022-01-08 16:31:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641659490000|2022-01-08 16:31:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641659500000|2022-01-08 16:31:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1641659510000|2022-01-08 16:31:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1641659520000|2022-01-08 16:32:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641659540000|2022-01-08 16:32:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641659550000|2022-01-08 16:32:30|25.97|25.67|25.92|25.62|25.97|25.67|25.92|25.62|6
1641659560000|2022-01-08 16:32:40|25.91|25.61|25.9|25.6|25.91|25.61|25.88|25.58|12
1641659570000|2022-01-08 16:32:50|25.89|25.59|25.93|25.63|25.93|25.63|25.89|25.59|7
1641659580000|2022-01-08 16:33:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|13
1641659590000|2022-01-08 16:33:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641659600000|2022-01-08 16:33:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641659610000|2022-01-08 16:33:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1641659620000|2022-01-08 16:33:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641659630000|2022-01-08 16:33:50|25.9|25.6|25.89|25.59|25.9|25.6|25.88|25.58|6
1641659640000|2022-01-08 16:34:00|25.88|25.58|25.84|25.54|25.88|25.58|25.83|25.53|8
1641659650000|2022-01-08 16:34:10|25.85|25.55|25.86|25.56|25.87|25.57|25.83|25.53|20
1641659660000|2022-01-08 16:34:20|25.87|25.57|25.89|25.59|25.89|25.59|25.86|25.56|7
1641659670000|2022-01-08 16:34:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641659680000|2022-01-08 16:34:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|7
1641659690000|2022-01-08 16:34:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641659700000|2022-01-08 16:35:00|25.88|25.58|25.9|25.6|25.9|25.6|25.87|25.57|9
1641659710000|2022-01-08 16:35:10|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|6
1641659720000|2022-01-08 16:35:20|25.87|25.57|25.88|25.58|25.89|25.59|25.87|25.57|6
1641659730000|2022-01-08 16:35:30|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|3
1641659740000|2022-01-08 16:35:40|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|6
1641659760000|2022-01-08 16:36:00|25.88|25.58|25.85|25.55|25.88|25.58|25.85|25.55|10
1641659770000|2022-01-08 16:36:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641659780000|2022-01-08 16:36:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641659790000|2022-01-08 16:36:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641659800000|2022-01-08 16:36:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641659810000|2022-01-08 16:36:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1641659820000|2022-01-08 16:37:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1641659830000|2022-01-08 16:37:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641659840000|2022-01-08 16:37:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641659850000|2022-01-08 16:37:30|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1641659860000|2022-01-08 16:37:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641659870000|2022-01-08 16:37:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641659880000|2022-01-08 16:38:00|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1641659890000|2022-01-08 16:38:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641659900000|2022-01-08 16:38:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641659910000|2022-01-08 16:38:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641659920000|2022-01-08 16:38:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641659930000|2022-01-08 16:38:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1641659940000|2022-01-08 16:39:00|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641659950000|2022-01-08 16:39:10|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|10
1641659960000|2022-01-08 16:39:20|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|3
1641659970000|2022-01-08 16:39:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641659980000|2022-01-08 16:39:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641659990000|2022-01-08 16:39:50|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|8
1641660000000|2022-01-08 16:40:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641660010000|2022-01-08 16:40:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641660020000|2022-01-08 16:40:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641660040000|2022-01-08 16:40:40|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641660050000|2022-01-08 16:40:50|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|12
1641660060000|2022-01-08 16:41:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641660070000|2022-01-08 16:41:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641660080000|2022-01-08 16:41:20|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641660090000|2022-01-08 16:41:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641660100000|2022-01-08 16:41:40|25.83|25.53|25.85|25.55|25.85|25.55|25.82|25.52|5
1641660110000|2022-01-08 16:41:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641660120000|2022-01-08 16:42:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|8
1641660130000|2022-01-08 16:42:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641660140000|2022-01-08 16:42:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641660150000|2022-01-08 16:42:30|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|7
1641660160000|2022-01-08 16:42:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641660170000|2022-01-08 16:42:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641660180000|2022-01-08 16:43:00|25.79|25.49|25.84|25.54|25.84|25.54|25.79|25.49|13
1641660190000|2022-01-08 16:43:10|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|4
1641660200000|2022-01-08 16:43:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641660210000|2022-01-08 16:43:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641660220000|2022-01-08 16:43:40|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|7
1641660230000|2022-01-08 16:43:50|25.81|25.51|25.78|25.48|25.82|25.52|25.78|25.48|7
1641660240000|2022-01-08 16:44:00|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|8
1641660250000|2022-01-08 16:44:10|25.75|25.45|25.77|25.47|25.78|25.48|25.75|25.45|9
1641660260000|2022-01-08 16:44:20|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|7
1641660270000|2022-01-08 16:44:30|25.77|25.47|25.78|25.48|25.78|25.48|25.76|25.46|8
1641660280000|2022-01-08 16:44:40|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|6
1641660290000|2022-01-08 16:44:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641660300000|2022-01-08 16:45:00|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|4
1641660310000|2022-01-08 16:45:10|25.79|25.49|25.79|25.49|25.79|25.49|25.77|25.47|9
1641660320000|2022-01-08 16:45:20|25.78|25.48|25.81|25.51|25.81|25.51|25.78|25.48|8
1641660330000|2022-01-08 16:45:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641660340000|2022-01-08 16:45:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641660350000|2022-01-08 16:45:50|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|9
1641660370000|2022-01-08 16:46:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641660380000|2022-01-08 16:46:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641660390000|2022-01-08 16:46:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1641660400000|2022-01-08 16:46:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641660410000|2022-01-08 16:46:50|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|7
1641660420000|2022-01-08 16:47:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641660440000|2022-01-08 16:47:20|25.78|25.48|25.76|25.46|25.79|25.49|25.76|25.46|9
1641660450000|2022-01-08 16:47:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641660460000|2022-01-08 16:47:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641660470000|2022-01-08 16:47:50|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|3
1641660480000|2022-01-08 16:48:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641660490000|2022-01-08 16:48:10|25.73|25.43|25.7|25.4|25.73|25.43|25.7|25.4|6
1641660500000|2022-01-08 16:48:20|25.69|25.39|25.71|25.41|25.71|25.41|25.68|25.38|9
1641660510000|2022-01-08 16:48:30|25.72|25.42|25.75|25.45|25.75|25.45|25.71|25.41|8
1641660520000|2022-01-08 16:48:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1641660540000|2022-01-08 16:49:00|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641660550000|2022-01-08 16:49:10|25.76|25.46|25.79|25.49|25.8|25.5|25.75|25.45|12
1641660560000|2022-01-08 16:49:20|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|8
1641660570000|2022-01-08 16:49:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|9
1641660580000|2022-01-08 16:49:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641660590000|2022-01-08 16:49:50|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|5
1641660600000|2022-01-08 16:50:00|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|9
1641660610000|2022-01-08 16:50:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1641660620000|2022-01-08 16:50:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|9
1641660630000|2022-01-08 16:50:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641660640000|2022-01-08 16:50:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1641660650000|2022-01-08 16:50:50|25.82|25.52|25.83|25.53|25.84|25.54|25.82|25.52|6
1641660660000|2022-01-08 16:51:00|25.84|25.54|25.85|25.55|25.85|25.55|25.83|25.53|6
1641660670000|2022-01-08 16:51:10|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641660680000|2022-01-08 16:51:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641660690000|2022-01-08 16:51:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641660700000|2022-01-08 16:51:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641660710000|2022-01-08 16:51:50|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|7
1641660730000|2022-01-08 16:52:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641660750000|2022-01-08 16:52:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641660760000|2022-01-08 16:52:40|25.86|25.56|25.83|25.53|25.87|25.57|25.83|25.53|7
1641660770000|2022-01-08 16:52:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641660780000|2022-01-08 16:53:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641660800000|2022-01-08 16:53:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641660810000|2022-01-08 16:53:30|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|10
1641660830000|2022-01-08 16:53:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641660840000|2022-01-08 16:54:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|17
1641660850000|2022-01-08 16:54:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641660860000|2022-01-08 16:54:20|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|3
1641660870000|2022-01-08 16:54:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641660880000|2022-01-08 16:54:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641660890000|2022-01-08 16:54:50|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|3
1641660900000|2022-01-08 16:55:00|25.84|25.54|25.8|25.5|25.85|25.55|25.8|25.5|4
1641660910000|2022-01-08 16:55:10|25.81|25.51|25.84|25.54|25.85|25.55|25.81|25.51|3
1641660920000|2022-01-08 16:55:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641660930000|2022-01-08 16:55:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641660940000|2022-01-08 16:55:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|9
1641660950000|2022-01-08 16:55:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641660960000|2022-01-08 16:56:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641660980000|2022-01-08 16:56:20|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641660990000|2022-01-08 16:56:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1641661000000|2022-01-08 16:56:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|8
1641661010000|2022-01-08 16:56:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641661020000|2022-01-08 16:57:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641661030000|2022-01-08 16:57:10|25.85|25.55|25.81|25.51|25.86|25.56|25.81|25.51|7
1641661040000|2022-01-08 16:57:20|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|10
1641661050000|2022-01-08 16:57:30|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|7
1641661060000|2022-01-08 16:57:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641661070000|2022-01-08 16:57:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641661090000|2022-01-08 16:58:10|25.81|25.51|25.78|25.48|25.81|25.51|25.78|25.48|8
1641661100000|2022-01-08 16:58:20|25.77|25.47|25.73|25.43|25.77|25.47|25.72|25.42|7
1641661110000|2022-01-08 16:58:30|25.74|25.44|25.77|25.47|25.79|25.49|25.74|25.44|9
1641661120000|2022-01-08 16:58:40|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|9
1641661130000|2022-01-08 16:58:50|25.79|25.49|25.77|25.47|25.8|25.5|25.77|25.47|7
1641661140000|2022-01-08 16:59:00|25.78|25.48|25.78|25.48|25.79|25.49|25.77|25.47|9
1641661150000|2022-01-08 16:59:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641661160000|2022-01-08 16:59:20|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|5
1641661170000|2022-01-08 16:59:30|25.78|25.48|25.78|25.48|25.8|25.5|25.78|25.48|5
1641661180000|2022-01-08 16:59:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641661190000|2022-01-08 16:59:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1641661200000|2022-01-08 17:00:00|25.77|25.47|25.74|25.44|25.78|25.48|25.74|25.44|12
1641661210000|2022-01-08 17:00:10|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|3
1641661220000|2022-01-08 17:00:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641661230000|2022-01-08 17:00:30|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|5
1641661240000|2022-01-08 17:00:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641661250000|2022-01-08 17:00:50|25.79|25.49|25.82|25.52|25.82|25.52|25.78|25.48|6
1641661260000|2022-01-08 17:01:00|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|5
1641661270000|2022-01-08 17:01:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641661280000|2022-01-08 17:01:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641661290000|2022-01-08 17:01:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1641661300000|2022-01-08 17:01:40|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|3
1641661310000|2022-01-08 17:01:50|25.77|25.47|25.76|25.46|25.78|25.48|25.75|25.45|7
1641661320000|2022-01-08 17:02:00|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641661330000|2022-01-08 17:02:10|25.76|25.46|25.76|25.46|25.76|25.46|25.72|25.42|10
1641661340000|2022-01-08 17:02:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641661360000|2022-01-08 17:02:40|25.78|25.48|25.77|25.47|25.79|25.49|25.76|25.46|6
1641661370000|2022-01-08 17:02:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641661380000|2022-01-08 17:03:00|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|10
1641661390000|2022-01-08 17:03:10|25.78|25.48|25.77|25.47|25.78|25.48|25.75|25.45|10
1641661400000|2022-01-08 17:03:20|25.76|25.46|25.72|25.42|25.76|25.46|25.72|25.42|5
1641661410000|2022-01-08 17:03:30|25.71|25.41|25.72|25.42|25.73|25.43|25.7|25.4|10
1641661420000|2022-01-08 17:03:40|25.71|25.41|25.71|25.41|25.72|25.42|25.68|25.38|10
1641661430000|2022-01-08 17:03:50|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|9
1641661440000|2022-01-08 17:04:00|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|10
1641661450000|2022-01-08 17:04:10|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|10
1641661460000|2022-01-08 17:04:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|16
1641661470000|2022-01-08 17:04:30|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|8
1641661480000|2022-01-08 17:04:40|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1641661490000|2022-01-08 17:04:50|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|12
1641661500000|2022-01-08 17:05:00|25.7|25.4|25.73|25.43|25.73|25.43|25.7|25.4|7
1641661510000|2022-01-08 17:05:10|25.74|25.44|25.75|25.45|25.75|25.45|25.73|25.43|6
1641661520000|2022-01-08 17:05:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|6
1641661530000|2022-01-08 17:05:30|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|11
1641661540000|2022-01-08 17:05:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641661550000|2022-01-08 17:05:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641661560000|2022-01-08 17:06:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641661570000|2022-01-08 17:06:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641661580000|2022-01-08 17:06:20|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1641661590000|2022-01-08 17:06:30|25.72|25.42|25.73|25.43|25.74|25.44|25.72|25.42|14
1641661600000|2022-01-08 17:06:40|25.74|25.44|25.76|25.46|25.76|25.46|25.73|25.43|14
1641661610000|2022-01-08 17:06:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|7
1641661620000|2022-01-08 17:07:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|7
1641661630000|2022-01-08 17:07:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641661640000|2022-01-08 17:07:20|25.74|25.44|25.72|25.42|25.74|25.44|25.71|25.41|11
1641661650000|2022-01-08 17:07:30|25.71|25.41|25.72|25.42|25.73|25.43|25.71|25.41|12
1641661660000|2022-01-08 17:07:40|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|10
1641661670000|2022-01-08 17:07:50|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641661680000|2022-01-08 17:08:00|25.71|25.41|25.72|25.42|25.73|25.43|25.71|25.41|8
1641661690000|2022-01-08 17:08:10|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|7
1641661710000|2022-01-08 17:08:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641661720000|2022-01-08 17:08:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641661730000|2022-01-08 17:08:50|25.69|25.39|25.72|25.42|25.72|25.42|25.69|25.39|10
1641661740000|2022-01-08 17:09:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641661750000|2022-01-08 17:09:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641661760000|2022-01-08 17:09:20|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641661770000|2022-01-08 17:09:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641661780000|2022-01-08 17:09:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641661790000|2022-01-08 17:09:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641661800000|2022-01-08 17:10:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641661810000|2022-01-08 17:10:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1641661820000|2022-01-08 17:10:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641661830000|2022-01-08 17:10:30|25.69|25.39|25.68|25.38|25.69|25.39|25.67|25.37|4
1641661840000|2022-01-08 17:10:40|25.67|25.37|25.66|25.36|25.67|25.37|25.65|25.35|6
1641661850000|2022-01-08 17:10:50|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|13
1641661860000|2022-01-08 17:11:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641661870000|2022-01-08 17:11:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641661890000|2022-01-08 17:11:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1641661900000|2022-01-08 17:11:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641661910000|2022-01-08 17:11:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1641661920000|2022-01-08 17:12:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641661930000|2022-01-08 17:12:10|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|7
1641661940000|2022-01-08 17:12:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641661950000|2022-01-08 17:12:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641661960000|2022-01-08 17:12:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641661970000|2022-01-08 17:12:50|25.67|25.37|25.63|25.33|25.68|25.38|25.62|25.32|9
1641661980000|2022-01-08 17:13:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|9
1641661990000|2022-01-08 17:13:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|10
1641662000000|2022-01-08 17:13:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641662010000|2022-01-08 17:13:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641662020000|2022-01-08 17:13:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1641662030000|2022-01-08 17:13:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641662050000|2022-01-08 17:14:10|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|6
1641662060000|2022-01-08 17:14:20|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|7
1641662070000|2022-01-08 17:14:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1641662080000|2022-01-08 17:14:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641662090000|2022-01-08 17:14:50|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|5
1641662100000|2022-01-08 17:15:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641662110000|2022-01-08 17:15:10|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|3
1641662120000|2022-01-08 17:15:20|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|7
1641662130000|2022-01-08 17:15:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641662140000|2022-01-08 17:15:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641662150000|2022-01-08 17:15:50|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|5
1641662160000|2022-01-08 17:16:00|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|5
1641662170000|2022-01-08 17:16:10|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|6
1641662180000|2022-01-08 17:16:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|17
1641662190000|2022-01-08 17:16:30|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|6
1641662200000|2022-01-08 17:16:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641662210000|2022-01-08 17:16:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|10
1641662220000|2022-01-08 17:17:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1641662230000|2022-01-08 17:17:10|25.72|25.42|25.69|25.39|25.72|25.42|25.69|25.39|3
1641662240000|2022-01-08 17:17:20|25.68|25.38|25.7|25.4|25.7|25.4|25.67|25.37|5
1641662260000|2022-01-08 17:17:40|25.71|25.41|25.72|25.42|25.72|25.42|25.7|25.4|10
1641662270000|2022-01-08 17:17:50|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|10
1641662290000|2022-01-08 17:18:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641662300000|2022-01-08 17:18:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641662310000|2022-01-08 17:18:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641662320000|2022-01-08 17:18:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641662330000|2022-01-08 17:18:50|25.74|25.44|25.73|25.43|25.74|25.44|25.72|25.42|4
1641662340000|2022-01-08 17:19:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|6
1641662350000|2022-01-08 17:19:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641662360000|2022-01-08 17:19:20|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|16
1641662370000|2022-01-08 17:19:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|7
1641662380000|2022-01-08 17:19:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641662390000|2022-01-08 17:19:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641662400000|2022-01-08 17:20:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641662410000|2022-01-08 17:20:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641662430000|2022-01-08 17:20:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641662440000|2022-01-08 17:20:40|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|11
1641662450000|2022-01-08 17:20:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|9
1641662460000|2022-01-08 17:21:00|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|7
1641662470000|2022-01-08 17:21:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641662490000|2022-01-08 17:21:30|25.74|25.44|25.71|25.41|25.75|25.45|25.71|25.41|6
1641662500000|2022-01-08 17:21:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641662520000|2022-01-08 17:22:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641662530000|2022-01-08 17:22:10|25.71|25.41|25.72|25.42|25.74|25.44|25.71|25.41|4
1641662540000|2022-01-08 17:22:20|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641662550000|2022-01-08 17:22:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1641662560000|2022-01-08 17:22:40|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641662570000|2022-01-08 17:22:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641662580000|2022-01-08 17:23:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641662600000|2022-01-08 17:23:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641662610000|2022-01-08 17:23:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641662660000|2022-01-08 17:24:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|12
1641662670000|2022-01-08 17:24:30|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|9
1641662680000|2022-01-08 17:24:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1641662690000|2022-01-08 17:24:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641662700000|2022-01-08 17:25:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641662720000|2022-01-08 17:25:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641662730000|2022-01-08 17:25:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641662740000|2022-01-08 17:25:40|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|3
1641662750000|2022-01-08 17:25:50|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641662770000|2022-01-08 17:26:10|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|11
1641662780000|2022-01-08 17:26:20|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641662800000|2022-01-08 17:26:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641662810000|2022-01-08 17:26:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641662820000|2022-01-08 17:27:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641662840000|2022-01-08 17:27:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641662850000|2022-01-08 17:27:30|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|14
1641662870000|2022-01-08 17:27:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641662900000|2022-01-08 17:28:20|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641662920000|2022-01-08 17:28:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641662950000|2022-01-08 17:29:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641662960000|2022-01-08 17:29:20|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641662970000|2022-01-08 17:29:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|14
1641662980000|2022-01-08 17:29:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|7
1641662990000|2022-01-08 17:29:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|10
1641663000000|2022-01-08 17:30:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641663020000|2022-01-08 17:30:20|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1641663030000|2022-01-08 17:30:30|25.75|25.45|25.76|25.46|25.76|25.46|25.74|25.44|12
1641663040000|2022-01-08 17:30:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641663060000|2022-01-08 17:31:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641663070000|2022-01-08 17:31:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|6
1641663080000|2022-01-08 17:31:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641663090000|2022-01-08 17:31:30|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|8
1641663100000|2022-01-08 17:31:40|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1641663120000|2022-01-08 17:32:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1641663130000|2022-01-08 17:32:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641663140000|2022-01-08 17:32:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|9
1641663150000|2022-01-08 17:32:30|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|4
1641663160000|2022-01-08 17:32:40|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|5
1641663170000|2022-01-08 17:32:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641663180000|2022-01-08 17:33:00|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|8
1641663190000|2022-01-08 17:33:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641663200000|2022-01-08 17:33:20|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1641663210000|2022-01-08 17:33:30|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1641663220000|2022-01-08 17:33:40|25.66|25.36|25.69|25.39|25.69|25.39|25.65|25.35|8
1641663230000|2022-01-08 17:33:50|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|5
1641663250000|2022-01-08 17:34:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1641663270000|2022-01-08 17:34:30|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1641663280000|2022-01-08 17:34:40|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|5
1641663290000|2022-01-08 17:34:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641663300000|2022-01-08 17:35:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641663310000|2022-01-08 17:35:10|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|5
1641663320000|2022-01-08 17:35:20|25.6|25.3|25.6|25.3|25.62|25.32|25.6|25.3|5
1641663330000|2022-01-08 17:35:30|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1641663340000|2022-01-08 17:35:40|25.57|25.27|25.6|25.3|25.6|25.3|25.57|25.27|6
1641663350000|2022-01-08 17:35:50|25.59|25.29|25.56|25.26|25.59|25.29|25.56|25.26|8
1641663360000|2022-01-08 17:36:00|25.55|25.25|25.58|25.28|25.58|25.28|25.55|25.25|4
1641663370000|2022-01-08 17:36:10|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|4
1641663380000|2022-01-08 17:36:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1641663390000|2022-01-08 17:36:30|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|14
1641663400000|2022-01-08 17:36:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641663410000|2022-01-08 17:36:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641663420000|2022-01-08 17:37:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641663430000|2022-01-08 17:37:10|25.56|25.26|25.56|25.26|25.56|25.26|25.53|25.23|9
1641663440000|2022-01-08 17:37:20|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1641663450000|2022-01-08 17:37:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641663460000|2022-01-08 17:37:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641663470000|2022-01-08 17:37:50|25.61|25.31|25.6|25.3|25.62|25.32|25.59|25.29|10
1641663480000|2022-01-08 17:38:00|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|8
1641663490000|2022-01-08 17:38:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1641663500000|2022-01-08 17:38:20|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|5
1641663510000|2022-01-08 17:38:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641663520000|2022-01-08 17:38:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641663530000|2022-01-08 17:38:50|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|3
1641663540000|2022-01-08 17:39:00|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|3
1641663550000|2022-01-08 17:39:10|25.5|25.2|25.48|25.18|25.5|25.2|25.47|25.17|6
1641663560000|2022-01-08 17:39:20|25.47|25.17|25.52|25.22|25.52|25.22|25.47|25.17|9
1641663570000|2022-01-08 17:39:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1641663580000|2022-01-08 17:39:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641663590000|2022-01-08 17:39:50|25.54|25.24|25.57|25.27|25.57|25.27|25.54|25.24|4
1641663600000|2022-01-08 17:40:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641663610000|2022-01-08 17:40:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1641663620000|2022-01-08 17:40:20|25.6|25.3|25.57|25.27|25.6|25.3|25.56|25.26|6
1641663630000|2022-01-08 17:40:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|10
1641663640000|2022-01-08 17:40:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1641663650000|2022-01-08 17:40:50|25.55|25.25|25.53|25.23|25.56|25.26|25.53|25.23|5
1641663660000|2022-01-08 17:41:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641663670000|2022-01-08 17:41:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641663680000|2022-01-08 17:41:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641663690000|2022-01-08 17:41:30|25.51|25.21|25.46|25.16|25.51|25.21|25.45|25.15|8
1641663700000|2022-01-08 17:41:40|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|12
1641663710000|2022-01-08 17:41:50|25.47|25.17|25.42|25.12|25.48|25.18|25.42|25.12|11
1641663720000|2022-01-08 17:42:00|25.41|25.11|25.42|25.12|25.42|25.12|25.39|25.09|5
1641663730000|2022-01-08 17:42:10|25.4|25.1|25.41|25.11|25.43|25.13|25.4|25.1|12
1641663740000|2022-01-08 17:42:20|25.4|25.1|25.35|25.05|25.4|25.1|25.35|25.05|8
1641663750000|2022-01-08 17:42:30|25.36|25.06|25.43|25.13|25.43|25.13|25.35|25.05|12
1641663760000|2022-01-08 17:42:40|25.44|25.14|25.46|25.16|25.46|25.16|25.43|25.13|5
1641663770000|2022-01-08 17:42:50|25.47|25.17|25.51|25.21|25.51|25.21|25.45|25.15|8
1641663780000|2022-01-08 17:43:00|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|7
1641663790000|2022-01-08 17:43:10|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|7
1641663800000|2022-01-08 17:43:20|25.53|25.23|25.5|25.2|25.53|25.23|25.49|25.19|8
1641663810000|2022-01-08 17:43:30|25.49|25.19|25.51|25.21|25.52|25.22|25.49|25.19|6
1641663820000|2022-01-08 17:43:40|25.5|25.2|25.48|25.18|25.51|25.21|25.48|25.18|9
1641663840000|2022-01-08 17:44:00|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1641663850000|2022-01-08 17:44:10|25.52|25.22|25.49|25.19|25.52|25.22|25.49|25.19|4
1641663860000|2022-01-08 17:44:20|25.5|25.2|25.47|25.17|25.5|25.2|25.47|25.17|8
1641663870000|2022-01-08 17:44:30|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1641663880000|2022-01-08 17:44:40|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|9
1641663890000|2022-01-08 17:44:50|25.48|25.18|25.49|25.19|25.5|25.2|25.47|25.17|8
1641663900000|2022-01-08 17:45:00|25.48|25.18|25.52|25.22|25.52|25.22|25.48|25.18|5
1641663910000|2022-01-08 17:45:10|25.53|25.23|25.56|25.26|25.58|25.28|25.53|25.23|7
1641663920000|2022-01-08 17:45:20|25.55|25.25|25.6|25.3|25.6|25.3|25.55|25.25|8
1641663930000|2022-01-08 17:45:30|25.59|25.29|25.56|25.26|25.59|25.29|25.56|25.26|10
1641663940000|2022-01-08 17:45:40|25.57|25.27|25.54|25.24|25.58|25.28|25.54|25.24|12
1641663950000|2022-01-08 17:45:50|25.53|25.23|25.6|25.3|25.6|25.3|25.53|25.23|10
1641663960000|2022-01-08 17:46:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641663970000|2022-01-08 17:46:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641663980000|2022-01-08 17:46:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641663990000|2022-01-08 17:46:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1641664000000|2022-01-08 17:46:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641664010000|2022-01-08 17:46:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641664020000|2022-01-08 17:47:00|25.56|25.26|25.52|25.22|25.56|25.26|25.52|25.22|9
1641664030000|2022-01-08 17:47:10|25.53|25.23|25.54|25.24|25.55|25.25|25.53|25.23|12
1641664040000|2022-01-08 17:47:20|25.55|25.25|25.52|25.22|25.55|25.25|25.52|25.22|6
1641664050000|2022-01-08 17:47:30|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641664060000|2022-01-08 17:47:40|25.5|25.2|25.48|25.18|25.51|25.21|25.48|25.18|5
1641664070000|2022-01-08 17:47:50|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|3
1641664080000|2022-01-08 17:48:00|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|3
1641664090000|2022-01-08 17:48:10|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|5
1641664100000|2022-01-08 17:48:20|25.44|25.14|25.45|25.15|25.46|25.16|25.43|25.13|8
1641664110000|2022-01-08 17:48:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1641664120000|2022-01-08 17:48:40|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641664130000|2022-01-08 17:48:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641664140000|2022-01-08 17:49:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641664150000|2022-01-08 17:49:10|25.44|25.14|25.42|25.12|25.45|25.15|25.41|25.11|7
1641664160000|2022-01-08 17:49:20|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|4
1641664170000|2022-01-08 17:49:30|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|5
1641664180000|2022-01-08 17:49:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641664190000|2022-01-08 17:49:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641664200000|2022-01-08 17:50:00|25.44|25.14|25.42|25.12|25.45|25.15|25.42|25.12|9
1641664210000|2022-01-08 17:50:10|25.41|25.11|25.43|25.13|25.43|25.13|25.4|25.1|5
1641664220000|2022-01-08 17:50:20|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|5
1641664230000|2022-01-08 17:50:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641664240000|2022-01-08 17:50:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641664250000|2022-01-08 17:50:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|10
1641664260000|2022-01-08 17:51:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641664270000|2022-01-08 17:51:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641664280000|2022-01-08 17:51:20|25.42|25.12|25.4|25.1|25.42|25.12|25.39|25.09|9
1641664300000|2022-01-08 17:51:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641664310000|2022-01-08 17:51:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641664320000|2022-01-08 17:52:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641664330000|2022-01-08 17:52:10|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|5
1641664340000|2022-01-08 17:52:20|25.45|25.15|25.45|25.15|25.49|25.19|25.44|25.14|11
1641664350000|2022-01-08 17:52:30|25.48|25.18|25.44|25.14|25.48|25.18|25.44|25.14|13
1641664360000|2022-01-08 17:52:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641664370000|2022-01-08 17:52:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641664380000|2022-01-08 17:53:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641664390000|2022-01-08 17:53:10|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|4
1641664400000|2022-01-08 17:53:20|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|6
1641664410000|2022-01-08 17:53:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|10
1641664420000|2022-01-08 17:53:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641664430000|2022-01-08 17:53:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641664440000|2022-01-08 17:54:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641664450000|2022-01-08 17:54:10|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1641664460000|2022-01-08 17:54:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|11
1641664470000|2022-01-08 17:54:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|9
1641664480000|2022-01-08 17:54:40|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|5
1641664490000|2022-01-08 17:54:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641664500000|2022-01-08 17:55:00|25.44|25.14|25.4|25.1|25.44|25.14|25.4|25.1|5
1641664510000|2022-01-08 17:55:10|25.41|25.11|25.4|25.1|25.41|25.11|25.37|25.07|13
1641664520000|2022-01-08 17:55:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1641664530000|2022-01-08 17:55:30|25.37|25.07|25.37|25.07|25.39|25.09|25.37|25.07|9
1641664540000|2022-01-08 17:55:40|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1641664550000|2022-01-08 17:55:50|25.39|25.09|25.37|25.07|25.4|25.1|25.36|25.06|13
1641664560000|2022-01-08 17:56:00|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|6
1641664570000|2022-01-08 17:56:10|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|6
1641664580000|2022-01-08 17:56:20|25.36|25.06|25.37|25.07|25.37|25.07|25.34|25.04|6
1641664590000|2022-01-08 17:56:30|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|10
1641664600000|2022-01-08 17:56:40|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|4
1641664610000|2022-01-08 17:56:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641664620000|2022-01-08 17:57:00|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|8
1641664630000|2022-01-08 17:57:10|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|5
1641664640000|2022-01-08 17:57:20|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|4
1641664650000|2022-01-08 17:57:30|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|9
1641664660000|2022-01-08 17:57:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|16
1641664670000|2022-01-08 17:57:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1641664680000|2022-01-08 17:58:00|25.37|25.07|25.38|25.08|25.4|25.1|25.37|25.07|11
1641664690000|2022-01-08 17:58:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641664700000|2022-01-08 17:58:20|25.39|25.09|25.37|25.07|25.39|25.09|25.36|25.06|9
1641664710000|2022-01-08 17:58:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641664720000|2022-01-08 17:58:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|9
1641664730000|2022-01-08 17:58:50|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1641664740000|2022-01-08 17:59:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641664750000|2022-01-08 17:59:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641664760000|2022-01-08 17:59:20|25.34|25.04|25.32|25.02|25.35|25.05|25.31|25.01|9
1641664770000|2022-01-08 17:59:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1641664780000|2022-01-08 17:59:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|6
1641664790000|2022-01-08 17:59:50|25.32|25.02|25.31|25.01|25.32|25.02|25.29|24.99|8
1641664800000|2022-01-08 18:00:00|25.32|25.02|25.36|25.06|25.36|25.06|25.31|25.01|7
1641664810000|2022-01-08 18:00:10|25.37|25.07|25.4|25.1|25.4|25.1|25.37|25.07|10
1641664820000|2022-01-08 18:00:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1641664830000|2022-01-08 18:00:30|25.4|25.1|25.39|25.09|25.41|25.11|25.38|25.08|6
1641664840000|2022-01-08 18:00:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1641664850000|2022-01-08 18:00:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1641664860000|2022-01-08 18:01:00|25.39|25.09|25.46|25.16|25.47|25.17|25.39|25.09|18
1641664870000|2022-01-08 18:01:10|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|8
1641664880000|2022-01-08 18:01:20|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|7
1641664890000|2022-01-08 18:01:30|25.46|25.16|25.43|25.13|25.46|25.16|25.43|25.13|8
1641664900000|2022-01-08 18:01:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641664910000|2022-01-08 18:01:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641664920000|2022-01-08 18:02:00|25.44|25.14|25.39|25.09|25.44|25.14|25.39|25.09|10
1641664930000|2022-01-08 18:02:10|25.4|25.1|25.4|25.1|25.4|25.1|25.38|25.08|7
1641664940000|2022-01-08 18:02:20|25.39|25.09|25.38|25.08|25.4|25.1|25.38|25.08|6
1641664950000|2022-01-08 18:02:30|25.37|25.07|25.34|25.04|25.38|25.08|25.34|25.04|10
1641664960000|2022-01-08 18:02:40|25.35|25.05|25.35|25.05|25.35|25.05|25.33|25.03|7
1641664970000|2022-01-08 18:02:50|25.34|25.04|25.33|25.03|25.34|25.04|25.32|25.02|6
1641664980000|2022-01-08 18:03:00|25.34|25.04|25.34|25.04|25.36|25.06|25.34|25.04|9
1641664990000|2022-01-08 18:03:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641665000000|2022-01-08 18:03:20|25.35|25.05|25.31|25.01|25.35|25.05|25.31|25.01|9
1641665010000|2022-01-08 18:03:30|25.3|25|25.27|24.97|25.31|25.01|25.26|24.96|8
1641665020000|2022-01-08 18:03:40|25.28|24.98|25.25|24.95|25.28|24.98|25.25|24.95|6
1641665030000|2022-01-08 18:03:50|25.26|24.96|25.25|24.95|25.26|24.96|25.24|24.94|11
1641665040000|2022-01-08 18:04:00|25.26|24.96|25.28|24.98|25.29|24.99|25.26|24.96|5
1641665050000|2022-01-08 18:04:10|25.27|24.97|25.25|24.95|25.28|24.98|25.25|24.95|15
1641665060000|2022-01-08 18:04:20|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|12
1641665070000|2022-01-08 18:04:30|25.22|24.92|25.25|24.95|25.26|24.96|25.22|24.92|10
1641665080000|2022-01-08 18:04:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1641665090000|2022-01-08 18:04:50|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|4
1641665100000|2022-01-08 18:05:00|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|8
1641665110000|2022-01-08 18:05:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|9
1641665120000|2022-01-08 18:05:20|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|6
1641665130000|2022-01-08 18:05:30|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1641665140000|2022-01-08 18:05:40|25.24|24.94|25.23|24.93|25.25|24.95|25.22|24.92|8
1641665150000|2022-01-08 18:05:50|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|6
1641665160000|2022-01-08 18:06:00|25.24|24.94|25.21|24.91|25.24|24.94|25.21|24.91|10
1641665170000|2022-01-08 18:06:10|25.22|24.92|25.16|24.86|25.22|24.92|25.16|24.86|9
1641665180000|2022-01-08 18:06:20|25.17|24.87|25.16|24.86|25.17|24.87|25.11|24.81|15
1641665190000|2022-01-08 18:06:30|25.17|24.87|25.18|24.88|25.2|24.9|25.16|24.86|16
1641665200000|2022-01-08 18:06:40|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|4
1641665210000|2022-01-08 18:06:50|25.17|24.87|25.11|24.81|25.17|24.87|25.1|24.8|10
1641665220000|2022-01-08 18:07:00|25.12|24.82|25.13|24.83|25.14|24.84|25.12|24.82|8
1641665230000|2022-01-08 18:07:10|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641665240000|2022-01-08 18:07:20|25.11|24.81|25.15|24.85|25.15|24.85|25.11|24.81|9
1641665250000|2022-01-08 18:07:30|25.14|24.84|25.14|24.84|25.15|24.85|25.12|24.82|13
1641665260000|2022-01-08 18:07:40|25.15|24.85|25.18|24.88|25.18|24.88|25.15|24.85|4
1641665270000|2022-01-08 18:07:50|25.19|24.89|25.2|24.9|25.2|24.9|25.18|24.88|8
1641665280000|2022-01-08 18:08:00|25.19|24.89|25.2|24.9|25.21|24.91|25.19|24.89|4
1641665290000|2022-01-08 18:08:10|25.21|24.91|25.2|24.9|25.21|24.91|25.19|24.89|6
1641665300000|2022-01-08 18:08:20|25.21|24.91|25.22|24.92|25.22|24.92|25.2|24.9|8
1641665310000|2022-01-08 18:08:30|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|4
1641665320000|2022-01-08 18:08:40|25.25|24.95|25.26|24.96|25.28|24.98|25.25|24.95|16
1641665330000|2022-01-08 18:08:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1641665340000|2022-01-08 18:09:00|25.25|24.95|25.21|24.91|25.25|24.95|25.21|24.91|5
1641665350000|2022-01-08 18:09:10|25.2|24.9|25.18|24.88|25.21|24.91|25.18|24.88|9
1641665360000|2022-01-08 18:09:20|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|4
1641665370000|2022-01-08 18:09:30|25.15|24.85|25.15|24.85|25.17|24.87|25.15|24.85|7
1641665380000|2022-01-08 18:09:40|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|8
1641665390000|2022-01-08 18:09:50|25.14|24.84|25.17|24.87|25.17|24.87|25.14|24.84|4
1641665400000|2022-01-08 18:10:00|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|4
1641665410000|2022-01-08 18:10:10|25.16|24.86|25.16|24.86|25.18|24.88|25.16|24.86|13
1641665420000|2022-01-08 18:10:20|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|12
1641665430000|2022-01-08 18:10:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1641665440000|2022-01-08 18:10:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1641665450000|2022-01-08 18:10:50|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641665460000|2022-01-08 18:11:00|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|7
1641665470000|2022-01-08 18:11:10|25.12|24.82|25.14|24.84|25.14|24.84|25.11|24.81|13
1641665480000|2022-01-08 18:11:20|25.13|24.83|25.12|24.82|25.13|24.83|25.11|24.81|3
1641665490000|2022-01-08 18:11:30|25.11|24.81|25.09|24.79|25.12|24.82|25.09|24.79|7
1641665500000|2022-01-08 18:11:40|25.08|24.78|25.03|24.73|25.08|24.78|24.98|24.68|16
1641665510000|2022-01-08 18:11:50|25.04|24.74|25.06|24.76|25.06|24.76|25.03|24.73|9
1641665520000|2022-01-08 18:12:00|25.07|24.77|25|24.7|25.07|24.77|25|24.7|8
1641665530000|2022-01-08 18:12:10|25.01|24.71|25|24.7|25.02|24.72|24.99|24.69|12
1641665540000|2022-01-08 18:12:20|25.01|24.71|24.99|24.69|25.02|24.72|24.99|24.69|13
1641665550000|2022-01-08 18:12:30|24.98|24.68|24.91|24.61|24.98|24.68|24.91|24.61|8
1641665560000|2022-01-08 18:12:40|24.89|24.59|24.94|24.64|24.94|24.64|24.89|24.59|18
1641665570000|2022-01-08 18:12:50|24.95|24.65|24.98|24.68|24.98|24.68|24.94|24.64|6
1641665580000|2022-01-08 18:13:00|24.99|24.69|25.03|24.73|25.03|24.73|24.98|24.68|11
1641665590000|2022-01-08 18:13:10|25.04|24.74|25.05|24.75|25.07|24.77|25.03|24.73|13
1641665600000|2022-01-08 18:13:20|25.06|24.76|25.05|24.75|25.06|24.76|25.03|24.73|11
1641665610000|2022-01-08 18:13:30|25.04|24.74|25.04|24.74|25.04|24.74|25.02|24.72|9
1641665620000|2022-01-08 18:13:40|25.05|24.75|25.1|24.8|25.11|24.81|25.05|24.75|10
1641665630000|2022-01-08 18:13:50|25.09|24.79|25.08|24.78|25.09|24.79|25.07|24.77|6
1641665640000|2022-01-08 18:14:00|25.07|24.77|25.06|24.76|25.08|24.78|25.04|24.74|14
1641665650000|2022-01-08 18:14:10|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|17
1641665660000|2022-01-08 18:14:20|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|5
1641665670000|2022-01-08 18:14:30|25.09|24.79|25.09|24.79|25.09|24.79|25.06|24.76|13
1641665680000|2022-01-08 18:14:40|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|9
1641665690000|2022-01-08 18:14:50|25.11|24.81|25.14|24.84|25.14|24.84|25.1|24.8|11
1641665700000|2022-01-08 18:15:00|25.15|24.85|25.08|24.78|25.15|24.85|25.08|24.78|18
1641665710000|2022-01-08 18:15:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1641665720000|2022-01-08 18:15:20|25.09|24.79|25.12|24.82|25.12|24.82|25.08|24.78|10
1641665730000|2022-01-08 18:15:30|25.13|24.83|25.17|24.87|25.17|24.87|25.13|24.83|7
1641665740000|2022-01-08 18:15:40|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|7
1641665750000|2022-01-08 18:15:50|25.21|24.91|25.25|24.95|25.25|24.95|25.21|24.91|7
1641665760000|2022-01-08 18:16:00|25.26|24.96|25.29|24.99|25.29|24.99|25.26|24.96|4
1641665770000|2022-01-08 18:16:10|25.28|24.98|25.26|24.96|25.28|24.98|25.24|24.94|11
1641665780000|2022-01-08 18:16:20|25.27|24.97|25.26|24.96|25.29|24.99|25.26|24.96|12
1641665790000|2022-01-08 18:16:30|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|10
1641665800000|2022-01-08 18:16:40|25.29|24.99|25.29|24.99|25.31|25.01|25.28|24.98|12
1641665810000|2022-01-08 18:16:50|25.28|24.98|25.3|25|25.31|25.01|25.28|24.98|17
1641665820000|2022-01-08 18:17:00|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|13
1641665830000|2022-01-08 18:17:10|25.32|25.02|25.36|25.06|25.36|25.06|25.32|25.02|13
1641665840000|2022-01-08 18:17:20|25.37|25.07|25.35|25.05|25.37|25.07|25.34|25.04|13
1641665850000|2022-01-08 18:17:30|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|6
1641665860000|2022-01-08 18:17:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|19
1641665870000|2022-01-08 18:17:50|25.37|25.07|25.33|25.03|25.37|25.07|25.33|25.03|12
1641665880000|2022-01-08 18:18:00|25.34|25.04|25.38|25.08|25.38|25.08|25.33|25.03|10
1641665890000|2022-01-08 18:18:10|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|6
1641665900000|2022-01-08 18:18:20|25.35|25.05|25.32|25.02|25.36|25.06|25.32|25.02|7
1641665910000|2022-01-08 18:18:30|25.31|25.01|25.33|25.03|25.33|25.03|25.29|24.99|13
1641665920000|2022-01-08 18:18:40|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|7
1641665930000|2022-01-08 18:18:50|25.33|25.03|25.31|25.01|25.33|25.03|25.3|25|3
1641665940000|2022-01-08 18:19:00|25.3|25|25.32|25.02|25.34|25.04|25.3|25|7
1641665950000|2022-01-08 18:19:10|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|5
1641665960000|2022-01-08 18:19:20|25.32|25.02|25.3|25|25.32|25.02|25.29|24.99|9
1641665970000|2022-01-08 18:19:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641665980000|2022-01-08 18:19:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1641665990000|2022-01-08 18:19:50|25.29|24.99|25.27|24.97|25.3|25|25.27|24.97|7
1641666000000|2022-01-08 18:20:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1641666010000|2022-01-08 18:20:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1641666020000|2022-01-08 18:20:20|25.27|24.97|25.3|25|25.3|25|25.27|24.97|6
1641666030000|2022-01-08 18:20:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641666040000|2022-01-08 18:20:40|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|5
1641666050000|2022-01-08 18:20:50|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|5
1641666060000|2022-01-08 18:21:00|25.34|25.04|25.37|25.07|25.4|25.1|25.34|25.04|12
1641666070000|2022-01-08 18:21:10|25.38|25.08|25.41|25.11|25.41|25.11|25.36|25.06|14
1641666080000|2022-01-08 18:21:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641666090000|2022-01-08 18:21:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641666100000|2022-01-08 18:21:40|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|9
1641666110000|2022-01-08 18:21:50|25.38|25.08|25.4|25.1|25.41|25.11|25.38|25.08|7
1641666120000|2022-01-08 18:22:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641666130000|2022-01-08 18:22:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1641666140000|2022-01-08 18:22:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641666150000|2022-01-08 18:22:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641666160000|2022-01-08 18:22:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|13
1641666170000|2022-01-08 18:22:50|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|7
1641666180000|2022-01-08 18:23:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641666190000|2022-01-08 18:23:10|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1641666200000|2022-01-08 18:23:20|25.35|25.05|25.34|25.04|25.37|25.07|25.34|25.04|10
1641666210000|2022-01-08 18:23:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641666220000|2022-01-08 18:23:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1641666230000|2022-01-08 18:23:50|25.39|25.09|25.39|25.09|25.41|25.11|25.38|25.08|11
1641666240000|2022-01-08 18:24:00|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|8
1641666250000|2022-01-08 18:24:10|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|6
1641666260000|2022-01-08 18:24:20|25.42|25.12|25.45|25.15|25.45|25.15|25.41|25.11|6
1641666270000|2022-01-08 18:24:30|25.46|25.16|25.47|25.17|25.48|25.18|25.46|25.16|4
1641666280000|2022-01-08 18:24:40|25.46|25.16|25.46|25.16|25.46|25.16|25.43|25.13|7
1641666290000|2022-01-08 18:24:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641666300000|2022-01-08 18:25:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641666310000|2022-01-08 18:25:10|25.46|25.16|25.47|25.17|25.47|25.17|25.44|25.14|6
1641666320000|2022-01-08 18:25:20|25.46|25.16|25.49|25.19|25.49|25.19|25.46|25.16|10
1641666330000|2022-01-08 18:25:30|25.48|25.18|25.51|25.21|25.51|25.21|25.47|25.17|12
1641666340000|2022-01-08 18:25:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1641666350000|2022-01-08 18:25:50|25.53|25.23|25.53|25.23|25.56|25.26|25.53|25.23|11
1641666360000|2022-01-08 18:26:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641666370000|2022-01-08 18:26:10|25.53|25.23|25.54|25.24|25.55|25.25|25.53|25.23|10
1641666380000|2022-01-08 18:26:20|25.53|25.23|25.5|25.2|25.54|25.24|25.5|25.2|6
1641666390000|2022-01-08 18:26:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641666400000|2022-01-08 18:26:40|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|5
1641666410000|2022-01-08 18:26:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|8
1641666420000|2022-01-08 18:27:00|25.51|25.21|25.5|25.2|25.52|25.22|25.5|25.2|6
1641666430000|2022-01-08 18:27:10|25.49|25.19|25.47|25.17|25.49|25.19|25.46|25.16|9
1641666440000|2022-01-08 18:27:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1641666450000|2022-01-08 18:27:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641666460000|2022-01-08 18:27:40|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|4
1641666470000|2022-01-08 18:27:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641666480000|2022-01-08 18:28:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641666490000|2022-01-08 18:28:10|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|4
1641666500000|2022-01-08 18:28:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641666510000|2022-01-08 18:28:30|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1641666520000|2022-01-08 18:28:40|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|10
1641666530000|2022-01-08 18:28:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641666540000|2022-01-08 18:29:00|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|9
1641666550000|2022-01-08 18:29:10|25.39|25.09|25.36|25.06|25.39|25.09|25.36|25.06|4
1641666560000|2022-01-08 18:29:20|25.35|25.05|25.38|25.08|25.39|25.09|25.35|25.05|7
1641666570000|2022-01-08 18:29:30|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|9
1641666580000|2022-01-08 18:29:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641666590000|2022-01-08 18:29:50|25.39|25.09|25.4|25.1|25.42|25.12|25.38|25.08|10
1641666600000|2022-01-08 18:30:00|25.39|25.09|25.42|25.12|25.42|25.12|25.39|25.09|8
1641666610000|2022-01-08 18:30:10|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|4
1641666620000|2022-01-08 18:30:20|25.41|25.11|25.45|25.15|25.45|25.15|25.41|25.11|9
1641666630000|2022-01-08 18:30:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641666640000|2022-01-08 18:30:40|25.44|25.14|25.44|25.14|25.45|25.15|25.42|25.12|9
1641666650000|2022-01-08 18:30:50|25.43|25.13|25.4|25.1|25.43|25.13|25.4|25.1|4
1641666660000|2022-01-08 18:31:00|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|7
1641666670000|2022-01-08 18:31:10|25.38|25.08|25.37|25.07|25.39|25.09|25.36|25.06|16
1641666680000|2022-01-08 18:31:20|25.36|25.06|25.39|25.09|25.39|25.09|25.36|25.06|8
1641666690000|2022-01-08 18:31:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1641666700000|2022-01-08 18:31:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|9
1641666720000|2022-01-08 18:32:00|25.4|25.1|25.39|25.09|25.4|25.1|25.38|25.08|4
1641666730000|2022-01-08 18:32:10|25.38|25.08|25.34|25.04|25.39|25.09|25.34|25.04|10
1641666740000|2022-01-08 18:32:20|25.33|25.03|25.33|25.03|25.34|25.04|25.3|25|12
1641666750000|2022-01-08 18:32:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641666770000|2022-01-08 18:32:50|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|5
1641666780000|2022-01-08 18:33:00|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|5
1641666790000|2022-01-08 18:33:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641666800000|2022-01-08 18:33:20|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|7
1641666810000|2022-01-08 18:33:30|25.4|25.1|25.42|25.12|25.42|25.12|25.39|25.09|9
1641666820000|2022-01-08 18:33:40|25.41|25.11|25.39|25.09|25.42|25.12|25.39|25.09|7
1641666830000|2022-01-08 18:33:50|25.4|25.1|25.39|25.09|25.4|25.1|25.38|25.08|6
1641666840000|2022-01-08 18:34:00|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|6
1641666850000|2022-01-08 18:34:10|25.38|25.08|25.41|25.11|25.41|25.11|25.38|25.08|6
1641666860000|2022-01-08 18:34:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641666870000|2022-01-08 18:34:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641666880000|2022-01-08 18:34:40|25.41|25.11|25.43|25.13|25.43|25.13|25.4|25.1|5
1641666890000|2022-01-08 18:34:50|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|5
1641666900000|2022-01-08 18:35:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641666910000|2022-01-08 18:35:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641666920000|2022-01-08 18:35:20|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|4
1641666930000|2022-01-08 18:35:30|25.42|25.12|25.4|25.1|25.42|25.12|25.39|25.09|7
1641666940000|2022-01-08 18:35:40|25.41|25.11|25.38|25.08|25.41|25.11|25.38|25.08|4
1641666950000|2022-01-08 18:35:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|10
1641666960000|2022-01-08 18:36:00|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|9
1641666970000|2022-01-08 18:36:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641666980000|2022-01-08 18:36:20|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|4
1641666990000|2022-01-08 18:36:30|25.34|25.04|25.3|25|25.35|25.05|25.3|25|6
1641667000000|2022-01-08 18:36:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641667010000|2022-01-08 18:36:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|9
1641667020000|2022-01-08 18:37:00|25.33|25.03|25.35|25.05|25.35|25.05|25.32|25.02|7
1641667030000|2022-01-08 18:37:10|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|11
1641667040000|2022-01-08 18:37:20|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641667050000|2022-01-08 18:37:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641667070000|2022-01-08 18:37:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1641667080000|2022-01-08 18:38:00|25.29|24.99|25.27|24.97|25.3|25|25.27|24.97|4
1641667090000|2022-01-08 18:38:10|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1641667100000|2022-01-08 18:38:20|25.3|25|25.3|25|25.31|25.01|25.29|24.99|5
1641667110000|2022-01-08 18:38:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641667120000|2022-01-08 18:38:40|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|9
1641667130000|2022-01-08 18:38:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641667140000|2022-01-08 18:39:00|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641667150000|2022-01-08 18:39:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1641667160000|2022-01-08 18:39:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641667170000|2022-01-08 18:39:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641667180000|2022-01-08 18:39:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1641667190000|2022-01-08 18:39:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641667200000|2022-01-08 18:40:00|25.27|24.97|25.31|25.01|25.31|25.01|25.27|24.97|5
1641667210000|2022-01-08 18:40:10|25.32|25.02|25.33|25.03|25.33|25.03|25.31|25.01|4
1641667220000|2022-01-08 18:40:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1641667230000|2022-01-08 18:40:30|25.33|25.03|25.32|25.02|25.33|25.03|25.31|25.01|6
1641667240000|2022-01-08 18:40:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|10
1641667250000|2022-01-08 18:40:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1641667260000|2022-01-08 18:41:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1641667270000|2022-01-08 18:41:10|25.27|24.97|25.22|24.92|25.27|24.97|25.21|24.91|13
1641667280000|2022-01-08 18:41:20|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|5
1641667290000|2022-01-08 18:41:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1641667310000|2022-01-08 18:41:50|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|10
1641667320000|2022-01-08 18:42:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1641667330000|2022-01-08 18:42:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1641667340000|2022-01-08 18:42:20|25.23|24.93|25.2|24.9|25.23|24.93|25.2|24.9|4
1641667350000|2022-01-08 18:42:30|25.19|24.89|25.19|24.89|25.19|24.89|25.17|24.87|5
1641667360000|2022-01-08 18:42:40|25.2|24.9|25.21|24.91|25.22|24.92|25.19|24.89|10
1641667370000|2022-01-08 18:42:50|25.22|24.92|25.23|24.93|25.24|24.94|25.21|24.91|10
1641667380000|2022-01-08 18:43:00|25.24|24.94|25.23|24.93|25.25|24.95|25.22|24.92|10
1641667390000|2022-01-08 18:43:10|25.22|24.92|25.2|24.9|25.23|24.93|25.2|24.9|9
1641667400000|2022-01-08 18:43:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1641667410000|2022-01-08 18:43:30|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|6
1641667420000|2022-01-08 18:43:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1641667430000|2022-01-08 18:43:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1641667440000|2022-01-08 18:44:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1641667460000|2022-01-08 18:44:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1641667470000|2022-01-08 18:44:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1641667480000|2022-01-08 18:44:40|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|5
1641667490000|2022-01-08 18:44:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1641667500000|2022-01-08 18:45:00|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|3
1641667510000|2022-01-08 18:45:10|25.18|24.88|25.19|24.89|25.19|24.89|25.17|24.87|4
1641667520000|2022-01-08 18:45:20|25.18|24.88|25.17|24.87|25.19|24.89|25.16|24.86|7
1641667530000|2022-01-08 18:45:30|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|5
1641667540000|2022-01-08 18:45:40|25.14|24.84|25.09|24.79|25.14|24.84|25.09|24.79|8
1641667550000|2022-01-08 18:45:50|25.1|24.8|25.16|24.86|25.16|24.86|25.09|24.79|9
1641667560000|2022-01-08 18:46:00|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|10
1641667570000|2022-01-08 18:46:10|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|7
1641667580000|2022-01-08 18:46:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1641667590000|2022-01-08 18:46:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1641667600000|2022-01-08 18:46:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1641667610000|2022-01-08 18:46:50|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|5
1641667620000|2022-01-08 18:47:00|25.18|24.88|25.21|24.91|25.21|24.91|25.18|24.88|6
1641667630000|2022-01-08 18:47:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1641667640000|2022-01-08 18:47:20|25.24|24.94|25.27|24.97|25.27|24.97|25.24|24.94|6
1641667650000|2022-01-08 18:47:30|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1641667660000|2022-01-08 18:47:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641667670000|2022-01-08 18:47:50|25.26|24.96|25.24|24.94|25.27|24.97|25.24|24.94|9
1641667680000|2022-01-08 18:48:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1641667700000|2022-01-08 18:48:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1641667710000|2022-01-08 18:48:30|25.24|24.94|25.23|24.93|25.25|24.95|25.22|24.92|8
1641667720000|2022-01-08 18:48:40|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|8
1641667730000|2022-01-08 18:48:50|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1641667740000|2022-01-08 18:49:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1641667750000|2022-01-08 18:49:10|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|4
1641667760000|2022-01-08 18:49:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1641667770000|2022-01-08 18:49:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641667780000|2022-01-08 18:49:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1641667790000|2022-01-08 18:49:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641667800000|2022-01-08 18:50:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641667810000|2022-01-08 18:50:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641667820000|2022-01-08 18:50:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1641667840000|2022-01-08 18:50:40|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|5
1641667850000|2022-01-08 18:50:50|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641667860000|2022-01-08 18:51:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1641667870000|2022-01-08 18:51:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641667880000|2022-01-08 18:51:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1641667890000|2022-01-08 18:51:30|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|13
1641667900000|2022-01-08 18:51:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641667910000|2022-01-08 18:51:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641667920000|2022-01-08 18:52:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1641667930000|2022-01-08 18:52:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1641667940000|2022-01-08 18:52:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|11
1641667950000|2022-01-08 18:52:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641667960000|2022-01-08 18:52:40|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1641667970000|2022-01-08 18:52:50|25.11|24.81|25.13|24.83|25.15|24.85|25.11|24.81|13
1641667980000|2022-01-08 18:53:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641667990000|2022-01-08 18:53:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641668000000|2022-01-08 18:53:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641668010000|2022-01-08 18:53:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641668020000|2022-01-08 18:53:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641668030000|2022-01-08 18:53:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1641668040000|2022-01-08 18:54:00|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|4
1641668050000|2022-01-08 18:54:10|25.14|24.84|25.1|24.8|25.14|24.84|25.1|24.8|5
1641668060000|2022-01-08 18:54:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641668070000|2022-01-08 18:54:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641668080000|2022-01-08 18:54:40|25.11|24.81|25.05|24.75|25.12|24.82|25.05|24.75|16
1641668090000|2022-01-08 18:54:50|25.04|24.74|25.05|24.75|25.06|24.76|25.04|24.74|12
1641668100000|2022-01-08 18:55:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|9
1641668110000|2022-01-08 18:55:10|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|9
1641668120000|2022-01-08 18:55:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|11
1641668130000|2022-01-08 18:55:30|25.09|24.79|25.07|24.77|25.09|24.79|25.07|24.77|3
1641668140000|2022-01-08 18:55:40|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|8
1641668150000|2022-01-08 18:55:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641668160000|2022-01-08 18:56:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641668170000|2022-01-08 18:56:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641668180000|2022-01-08 18:56:20|25.07|24.77|25.06|24.76|25.08|24.78|25.06|24.76|4
1641668190000|2022-01-08 18:56:30|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|5
1641668200000|2022-01-08 18:56:40|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|6
1641668210000|2022-01-08 18:56:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|10
1641668220000|2022-01-08 18:57:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1641668230000|2022-01-08 18:57:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1641668240000|2022-01-08 18:57:20|25.07|24.77|25.04|24.74|25.07|24.77|25.04|24.74|6
1641668250000|2022-01-08 18:57:30|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|3
1641668260000|2022-01-08 18:57:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1641668270000|2022-01-08 18:57:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|9
1641668280000|2022-01-08 18:58:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|9
1641668290000|2022-01-08 18:58:10|25.04|24.74|24.98|24.68|25.04|24.74|24.98|24.68|13
1641668300000|2022-01-08 18:58:20|24.97|24.67|24.96|24.66|24.99|24.69|24.96|24.66|11
1641668310000|2022-01-08 18:58:30|24.94|24.64|24.92|24.62|24.96|24.66|24.92|24.62|11
1641668320000|2022-01-08 18:58:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1641668330000|2022-01-08 18:58:50|24.94|24.64|24.96|24.66|24.97|24.67|24.94|24.64|15
1641668340000|2022-01-08 18:59:00|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|3
1641668350000|2022-01-08 18:59:10|24.92|24.62|24.93|24.63|24.93|24.63|24.9|24.6|14
1641668360000|2022-01-08 18:59:20|24.94|24.64|24.95|24.65|24.95|24.65|24.93|24.63|12
1641668370000|2022-01-08 18:59:30|24.96|24.66|24.91|24.61|24.96|24.66|24.91|24.61|12
1641668380000|2022-01-08 18:59:40|24.92|24.62|24.89|24.59|24.92|24.62|24.89|24.59|12
1641668390000|2022-01-08 18:59:50|24.9|24.6|24.9|24.6|24.91|24.61|24.89|24.59|11
1641668400000|2022-01-08 19:00:00|24.89|24.59|24.96|24.66|24.96|24.66|24.89|24.59|14
1641668410000|2022-01-08 19:00:10|24.97|24.67|24.98|24.68|24.98|24.68|24.96|24.66|8
1641668420000|2022-01-08 19:00:20|24.97|24.67|24.94|24.64|24.98|24.68|24.94|24.64|10
1641668430000|2022-01-08 19:00:30|24.93|24.63|24.9|24.6|24.94|24.64|24.9|24.6|18
1641668440000|2022-01-08 19:00:40|24.89|24.59|24.88|24.58|24.9|24.6|24.88|24.58|12
1641668450000|2022-01-08 19:00:50|24.87|24.57|24.9|24.6|24.91|24.61|24.87|24.57|8
1641668460000|2022-01-08 19:01:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1641668470000|2022-01-08 19:01:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|10
1641668480000|2022-01-08 19:01:20|24.89|24.59|24.87|24.57|24.89|24.59|24.86|24.56|9
1641668490000|2022-01-08 19:01:30|24.86|24.56|24.87|24.57|24.87|24.57|24.84|24.54|16
1641668500000|2022-01-08 19:01:40|24.86|24.56|24.94|24.64|24.94|24.64|24.86|24.56|9
1641668510000|2022-01-08 19:01:50|24.95|24.65|25.02|24.72|25.02|24.72|24.94|24.64|12
1641668520000|2022-01-08 19:02:00|25.01|24.71|25.05|24.75|25.05|24.75|25.01|24.71|7
1641668530000|2022-01-08 19:02:10|25.06|24.76|25.03|24.73|25.07|24.77|25.03|24.73|16
1641668540000|2022-01-08 19:02:20|25.02|24.72|24.99|24.69|25.03|24.73|24.99|24.69|10
1641668550000|2022-01-08 19:02:30|24.98|24.68|25.01|24.71|25.01|24.71|24.98|24.68|16
1641668560000|2022-01-08 19:02:40|25|24.7|24.97|24.67|25.01|24.71|24.97|24.67|6
1641668570000|2022-01-08 19:02:50|24.96|24.66|24.93|24.63|24.97|24.67|24.93|24.63|8
1641668580000|2022-01-08 19:03:00|24.94|24.64|24.93|24.63|24.95|24.65|24.93|24.63|4
1641668590000|2022-01-08 19:03:10|24.92|24.62|24.89|24.59|24.92|24.62|24.89|24.59|7
1641668600000|2022-01-08 19:03:20|24.9|24.6|24.94|24.64|24.94|24.64|24.89|24.59|14
1641668610000|2022-01-08 19:03:30|24.95|24.65|24.96|24.66|24.96|24.66|24.94|24.64|6
1641668620000|2022-01-08 19:03:40|24.95|24.65|24.93|24.63|24.96|24.66|24.93|24.63|9
1641668630000|2022-01-08 19:03:50|24.94|24.64|24.96|24.66|24.96|24.66|24.93|24.63|5
1641668640000|2022-01-08 19:04:00|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|10
1641668650000|2022-01-08 19:04:10|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|5
1641668660000|2022-01-08 19:04:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1641668670000|2022-01-08 19:04:30|24.96|24.66|24.98|24.68|24.99|24.69|24.96|24.66|6
1641668680000|2022-01-08 19:04:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641668690000|2022-01-08 19:04:50|25|24.7|24.97|24.67|25|24.7|24.97|24.67|10
1641668700000|2022-01-08 19:05:00|24.96|24.66|24.94|24.64|24.97|24.67|24.94|24.64|7
1641668710000|2022-01-08 19:05:10|24.95|24.65|24.98|24.68|24.98|24.68|24.94|24.64|8
1641668720000|2022-01-08 19:05:20|24.97|24.67|25.01|24.71|25.02|24.72|24.97|24.67|7
1641668730000|2022-01-08 19:05:30|25.02|24.72|25.03|24.73|25.05|24.75|25.02|24.72|8
1641668740000|2022-01-08 19:05:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1641668750000|2022-01-08 19:05:50|25.03|24.73|25.04|24.74|25.05|24.75|25.01|24.71|6
1641668760000|2022-01-08 19:06:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1641668770000|2022-01-08 19:06:10|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|11
1641668780000|2022-01-08 19:06:20|25.07|24.77|25.13|24.83|25.13|24.83|25.07|24.77|7
1641668790000|2022-01-08 19:06:30|25.12|24.82|25.18|24.88|25.19|24.89|25.12|24.82|16
1641668800000|2022-01-08 19:06:40|25.19|24.89|25.15|24.85|25.19|24.89|25.14|24.84|9
1641668810000|2022-01-08 19:06:50|25.16|24.86|25.14|24.84|25.16|24.86|25.13|24.83|11
1641668820000|2022-01-08 19:07:00|25.13|24.83|25.15|24.85|25.16|24.86|25.13|24.83|7
1641668830000|2022-01-08 19:07:10|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|5
1641668840000|2022-01-08 19:07:20|25.15|24.85|25.15|24.85|25.17|24.87|25.15|24.85|5
1641668850000|2022-01-08 19:07:30|25.16|24.86|25.14|24.84|25.17|24.87|25.14|24.84|11
1641668860000|2022-01-08 19:07:40|25.13|24.83|25.16|24.86|25.16|24.86|25.13|24.83|10
1641668870000|2022-01-08 19:07:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|12
1641668880000|2022-01-08 19:08:00|25.15|24.85|25.12|24.82|25.15|24.85|25.12|24.82|8
1641668890000|2022-01-08 19:08:10|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|7
1641668900000|2022-01-08 19:08:20|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|5
1641668910000|2022-01-08 19:08:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641668920000|2022-01-08 19:08:40|25.17|24.87|25.15|24.85|25.17|24.87|25.14|24.84|13
1641668930000|2022-01-08 19:08:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|8
1641668940000|2022-01-08 19:09:00|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|9
1641668950000|2022-01-08 19:09:10|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1641668960000|2022-01-08 19:09:20|25.12|24.82|25.09|24.79|25.13|24.83|25.09|24.79|6
1641668970000|2022-01-08 19:09:30|25.1|24.8|25.08|24.78|25.1|24.8|25.07|24.77|7
1641668980000|2022-01-08 19:09:40|25.09|24.79|25.11|24.81|25.12|24.82|25.09|24.79|7
1641668990000|2022-01-08 19:09:50|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|7
1641669000000|2022-01-08 19:10:00|25.15|24.85|25.11|24.81|25.16|24.86|25.11|24.81|6
1641669010000|2022-01-08 19:10:10|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|3
1641669020000|2022-01-08 19:10:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641669030000|2022-01-08 19:10:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641669040000|2022-01-08 19:10:40|25.1|24.8|25.08|24.78|25.11|24.81|25.08|24.78|8
1641669050000|2022-01-08 19:10:50|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|5
1641669060000|2022-01-08 19:11:00|25.1|24.8|25.03|24.73|25.1|24.8|25.03|24.73|12
1641669070000|2022-01-08 19:11:10|25.02|24.72|25.02|24.72|25.04|24.74|25.02|24.72|9
1641669080000|2022-01-08 19:11:20|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1641669090000|2022-01-08 19:11:30|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|6
1641669100000|2022-01-08 19:11:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641669110000|2022-01-08 19:11:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641669120000|2022-01-08 19:12:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1641669130000|2022-01-08 19:12:10|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|16
1641669140000|2022-01-08 19:12:20|25.04|24.74|25.04|24.74|25.05|24.75|25.03|24.73|7
1641669150000|2022-01-08 19:12:30|25.05|24.75|25.02|24.72|25.05|24.75|25.02|24.72|4
1641669160000|2022-01-08 19:12:40|25.01|24.71|25.01|24.71|25.02|24.72|25|24.7|5
1641669170000|2022-01-08 19:12:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641669180000|2022-01-08 19:13:00|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|8
1641669190000|2022-01-08 19:13:10|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1641669200000|2022-01-08 19:13:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1641669210000|2022-01-08 19:13:30|25.07|24.77|25.09|24.79|25.09|24.79|25.06|24.76|13
1641669220000|2022-01-08 19:13:40|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|10
1641669230000|2022-01-08 19:13:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1641669240000|2022-01-08 19:14:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|5
1641669250000|2022-01-08 19:14:10|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|12
1641669260000|2022-01-08 19:14:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1641669270000|2022-01-08 19:14:30|25.09|24.79|25.11|24.81|25.11|24.81|25.08|24.78|5
1641669280000|2022-01-08 19:14:40|25.12|24.82|25.15|24.85|25.16|24.86|25.12|24.82|10
1641669290000|2022-01-08 19:14:50|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1641669300000|2022-01-08 19:15:00|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|4
1641669310000|2022-01-08 19:15:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1641669320000|2022-01-08 19:15:20|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|6
1641669330000|2022-01-08 19:15:30|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|6
1641669340000|2022-01-08 19:15:40|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|3
1641669350000|2022-01-08 19:15:50|25.1|24.8|25.09|24.79|25.11|24.81|25.08|24.78|8
1641669360000|2022-01-08 19:16:00|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|3
1641669370000|2022-01-08 19:16:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641669380000|2022-01-08 19:16:20|25.08|24.78|25.11|24.81|25.11|24.81|25.08|24.78|4
1641669390000|2022-01-08 19:16:30|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|4
1641669400000|2022-01-08 19:16:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641669410000|2022-01-08 19:16:50|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|7
1641669420000|2022-01-08 19:17:00|25.08|24.78|25.08|24.78|25.09|24.79|25.07|24.77|7
1641669430000|2022-01-08 19:17:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1641669440000|2022-01-08 19:17:20|25.06|24.76|25.03|24.73|25.07|24.77|25.03|24.73|10
1641669450000|2022-01-08 19:17:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641669460000|2022-01-08 19:17:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641669470000|2022-01-08 19:17:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641669480000|2022-01-08 19:18:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|6
1641669490000|2022-01-08 19:18:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641669500000|2022-01-08 19:18:20|25.01|24.71|25|24.7|25.02|24.72|25|24.7|4
1641669510000|2022-01-08 19:18:30|25.01|24.71|25|24.7|25.01|24.71|24.99|24.69|3
1641669520000|2022-01-08 19:18:40|24.99|24.69|25.02|24.72|25.02|24.72|24.99|24.69|3
1641669530000|2022-01-08 19:18:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641669540000|2022-01-08 19:19:00|25.02|24.72|25|24.7|25.03|24.73|25|24.7|7
1641669550000|2022-01-08 19:19:10|24.99|24.69|24.98|24.68|25|24.7|24.98|24.68|6
1641669560000|2022-01-08 19:19:20|24.97|24.67|24.98|24.68|25|24.7|24.97|24.67|8
1641669570000|2022-01-08 19:19:30|24.97|24.67|24.94|24.64|24.98|24.68|24.94|24.64|8
1641669580000|2022-01-08 19:19:40|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|9
1641669590000|2022-01-08 19:19:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1641669600000|2022-01-08 19:20:00|24.93|24.63|24.92|24.62|24.94|24.64|24.91|24.61|6
1641669610000|2022-01-08 19:20:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1641669620000|2022-01-08 19:20:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1641669630000|2022-01-08 19:20:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641669640000|2022-01-08 19:20:40|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|6
1641669650000|2022-01-08 19:20:50|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|6
1641669660000|2022-01-08 19:21:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1641669670000|2022-01-08 19:21:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1641669680000|2022-01-08 19:21:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1641669690000|2022-01-08 19:21:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1641669700000|2022-01-08 19:21:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1641669710000|2022-01-08 19:21:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641669720000|2022-01-08 19:22:00|24.94|24.64|24.97|24.67|24.97|24.67|24.94|24.64|6
1641669730000|2022-01-08 19:22:10|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|7
1641669740000|2022-01-08 19:22:20|24.97|24.67|24.97|24.67|24.98|24.68|24.96|24.66|9
1641669750000|2022-01-08 19:22:30|24.96|24.66|24.95|24.65|24.97|24.67|24.95|24.65|10
1641669760000|2022-01-08 19:22:40|24.96|24.66|24.94|24.64|24.96|24.66|24.94|24.64|5
1641669770000|2022-01-08 19:22:50|24.93|24.63|24.88|24.58|24.94|24.64|24.88|24.58|10
1641669780000|2022-01-08 19:23:00|24.89|24.59|24.91|24.61|24.92|24.62|24.89|24.59|10
1641669790000|2022-01-08 19:23:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|3
1641669800000|2022-01-08 19:23:20|24.91|24.61|24.9|24.6|24.91|24.61|24.89|24.59|4
1641669810000|2022-01-08 19:23:30|24.89|24.59|24.92|24.62|24.92|24.62|24.89|24.59|8
1641669820000|2022-01-08 19:23:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1641669830000|2022-01-08 19:23:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|6
1641669840000|2022-01-08 19:24:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1641669850000|2022-01-08 19:24:10|24.92|24.62|24.94|24.64|24.95|24.65|24.91|24.61|9
1641669860000|2022-01-08 19:24:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1641669870000|2022-01-08 19:24:30|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|3
1641669880000|2022-01-08 19:24:40|24.89|24.59|24.92|24.62|24.92|24.62|24.89|24.59|10
1641669890000|2022-01-08 19:24:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1641669900000|2022-01-08 19:25:00|24.9|24.6|24.93|24.63|24.93|24.63|24.9|24.6|4
1641669910000|2022-01-08 19:25:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1641669920000|2022-01-08 19:25:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1641669930000|2022-01-08 19:25:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1641669940000|2022-01-08 19:25:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1641669950000|2022-01-08 19:25:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1641669960000|2022-01-08 19:26:00|24.91|24.61|24.95|24.65|24.95|24.65|24.9|24.6|9
1641669970000|2022-01-08 19:26:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1641669980000|2022-01-08 19:26:20|24.94|24.64|25|24.7|25|24.7|24.94|24.64|13
1641669990000|2022-01-08 19:26:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641670000000|2022-01-08 19:26:40|25.02|24.72|25.03|24.73|25.04|24.74|25.02|24.72|4
1641670010000|2022-01-08 19:26:50|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|11
1641670020000|2022-01-08 19:27:00|25.01|24.71|25.03|24.73|25.04|24.74|25.01|24.71|5
1641670030000|2022-01-08 19:27:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1641670040000|2022-01-08 19:27:20|25.03|24.73|25.05|24.75|25.06|24.76|25.03|24.73|9
1641670050000|2022-01-08 19:27:30|25.06|24.76|25.03|24.73|25.06|24.76|25.02|24.72|6
1641670060000|2022-01-08 19:27:40|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1641670070000|2022-01-08 19:27:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1641670080000|2022-01-08 19:28:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1641670090000|2022-01-08 19:28:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1641670100000|2022-01-08 19:28:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1641670110000|2022-01-08 19:28:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1641670120000|2022-01-08 19:28:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641670130000|2022-01-08 19:28:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641670140000|2022-01-08 19:29:00|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1641670150000|2022-01-08 19:29:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1641670160000|2022-01-08 19:29:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641670170000|2022-01-08 19:29:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641670190000|2022-01-08 19:29:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|8
1641670200000|2022-01-08 19:30:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641670210000|2022-01-08 19:30:10|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|5
1641670220000|2022-01-08 19:30:20|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|6
1641670230000|2022-01-08 19:30:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1641670240000|2022-01-08 19:30:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641670250000|2022-01-08 19:30:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641670260000|2022-01-08 19:31:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|11
1641670270000|2022-01-08 19:31:10|25.06|24.76|25.07|24.77|25.08|24.78|25.06|24.76|6
1641670280000|2022-01-08 19:31:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1641670290000|2022-01-08 19:31:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641670300000|2022-01-08 19:31:40|25.07|24.77|25.04|24.74|25.07|24.77|25.04|24.74|6
1641670310000|2022-01-08 19:31:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1641670320000|2022-01-08 19:32:00|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1641670330000|2022-01-08 19:32:10|25.01|24.71|25.01|24.71|25.01|24.71|24.98|24.68|9
1641670340000|2022-01-08 19:32:20|25.02|24.72|25.01|24.71|25.02|24.72|25|24.7|8
1641670350000|2022-01-08 19:32:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641670360000|2022-01-08 19:32:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1641670390000|2022-01-08 19:33:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1641670400000|2022-01-08 19:33:20|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|7
1641670410000|2022-01-08 19:33:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641670420000|2022-01-08 19:33:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641670430000|2022-01-08 19:33:50|25.04|24.74|25.03|24.73|25.04|24.74|25.01|24.71|13
1641670440000|2022-01-08 19:34:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|12
1641670450000|2022-01-08 19:34:10|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|4
1641670460000|2022-01-08 19:34:20|25.06|24.76|25.08|24.78|25.09|24.79|25.06|24.76|5
1641670470000|2022-01-08 19:34:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641670480000|2022-01-08 19:34:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641670490000|2022-01-08 19:34:50|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1641670500000|2022-01-08 19:35:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1641670530000|2022-01-08 19:35:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641670540000|2022-01-08 19:35:40|25.12|24.82|25.12|24.82|25.12|24.82|25.1|24.8|15
1641670570000|2022-01-08 19:36:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641670580000|2022-01-08 19:36:20|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641670590000|2022-01-08 19:36:30|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|8
1641670600000|2022-01-08 19:36:40|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|6
1641670610000|2022-01-08 19:36:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641670620000|2022-01-08 19:37:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641670630000|2022-01-08 19:37:10|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|3
1641670640000|2022-01-08 19:37:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1641670650000|2022-01-08 19:37:30|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1641670660000|2022-01-08 19:37:40|25.1|24.8|25.13|24.83|25.13|24.83|25.1|24.8|10
1641670670000|2022-01-08 19:37:50|25.12|24.82|25.1|24.8|25.13|24.83|25.1|24.8|7
1641670680000|2022-01-08 19:38:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|8
1641670690000|2022-01-08 19:38:10|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|4
1641670700000|2022-01-08 19:38:20|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|6
1641670710000|2022-01-08 19:38:30|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|6
1641670720000|2022-01-08 19:38:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641670730000|2022-01-08 19:38:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1641670740000|2022-01-08 19:39:00|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|4
1641670750000|2022-01-08 19:39:10|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|5
1641670760000|2022-01-08 19:39:20|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|8
1641670770000|2022-01-08 19:39:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641670780000|2022-01-08 19:39:40|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|3
1641670790000|2022-01-08 19:39:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641670800000|2022-01-08 19:40:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1641670810000|2022-01-08 19:40:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641670820000|2022-01-08 19:40:20|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|4
1641670830000|2022-01-08 19:40:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|8
1641670840000|2022-01-08 19:40:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641670850000|2022-01-08 19:40:50|25.03|24.73|25.06|24.76|25.06|24.76|25.03|24.73|6
1641670860000|2022-01-08 19:41:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1641670870000|2022-01-08 19:41:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641670880000|2022-01-08 19:41:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1641670890000|2022-01-08 19:41:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641670900000|2022-01-08 19:41:40|25.07|24.77|25.08|24.78|25.09|24.79|25.07|24.77|4
1641670910000|2022-01-08 19:41:50|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1641670920000|2022-01-08 19:42:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1641670930000|2022-01-08 19:42:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641670940000|2022-01-08 19:42:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641670950000|2022-01-08 19:42:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641670960000|2022-01-08 19:42:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641670970000|2022-01-08 19:42:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641670980000|2022-01-08 19:43:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641670990000|2022-01-08 19:43:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641671000000|2022-01-08 19:43:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641671010000|2022-01-08 19:43:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641671020000|2022-01-08 19:43:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641671030000|2022-01-08 19:43:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641671040000|2022-01-08 19:44:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|9
1641671050000|2022-01-08 19:44:10|25.05|24.75|25.06|24.76|25.07|24.77|25.04|24.74|12
1641671060000|2022-01-08 19:44:20|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|5
1641671070000|2022-01-08 19:44:30|25.02|24.72|25.01|24.71|25.02|24.72|25|24.7|6
1641671080000|2022-01-08 19:44:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1641671090000|2022-01-08 19:44:50|25|24.7|24.99|24.69|25|24.7|24.98|24.68|7
1641671100000|2022-01-08 19:45:00|25|24.7|25.01|24.71|25.03|24.73|25|24.7|10
1641671110000|2022-01-08 19:45:10|25|24.7|25.02|24.72|25.02|24.72|25|24.7|3
1641671120000|2022-01-08 19:45:20|25.01|24.71|25|24.7|25.02|24.72|25|24.7|6
1641671130000|2022-01-08 19:45:30|25.01|24.71|25|24.7|25.01|24.71|24.99|24.69|8
1641671140000|2022-01-08 19:45:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1641671150000|2022-01-08 19:45:50|25|24.7|25|24.7|25.01|24.71|25|24.7|5
1641671160000|2022-01-08 19:46:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|9
1641671170000|2022-01-08 19:46:10|24.98|24.68|24.98|24.68|24.99|24.69|24.97|24.67|9
1641671180000|2022-01-08 19:46:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|8
1641671190000|2022-01-08 19:46:30|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|5
1641671200000|2022-01-08 19:46:40|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1641671220000|2022-01-08 19:47:00|24.98|24.68|25|24.7|25|24.7|24.98|24.68|2
1641671230000|2022-01-08 19:47:10|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|4
1641671240000|2022-01-08 19:47:20|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|9
1641671250000|2022-01-08 19:47:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641671260000|2022-01-08 19:47:40|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|5
1641671270000|2022-01-08 19:47:50|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|4
1641671280000|2022-01-08 19:48:00|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1641671290000|2022-01-08 19:48:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641671300000|2022-01-08 19:48:20|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1641671310000|2022-01-08 19:48:30|25.01|24.71|25.01|24.71|25.02|24.72|25|24.7|7
1641671330000|2022-01-08 19:48:50|25|24.7|24.98|24.68|25.01|24.71|24.98|24.68|11
1641671340000|2022-01-08 19:49:00|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|7
1641671350000|2022-01-08 19:49:10|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1641671360000|2022-01-08 19:49:20|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|5
1641671370000|2022-01-08 19:49:30|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|12
1641671380000|2022-01-08 19:49:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1641671390000|2022-01-08 19:49:50|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|3
1641671400000|2022-01-08 19:50:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1641671410000|2022-01-08 19:50:10|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|4
1641671420000|2022-01-08 19:50:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1641671430000|2022-01-08 19:50:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1641671440000|2022-01-08 19:50:40|24.97|24.67|25|24.7|25|24.7|24.97|24.67|4
1641671450000|2022-01-08 19:50:50|25.01|24.71|25.04|24.74|25.04|24.74|25.01|24.71|8
1641671460000|2022-01-08 19:51:00|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|6
1641671470000|2022-01-08 19:51:10|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|5
1641671480000|2022-01-08 19:51:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1641671490000|2022-01-08 19:51:30|25.03|24.73|25.01|24.71|25.04|24.74|25.01|24.71|5
1641671500000|2022-01-08 19:51:40|25|24.7|24.99|24.69|25.01|24.71|24.99|24.69|8
1641671510000|2022-01-08 19:51:50|24.98|24.68|25|24.7|25|24.7|24.98|24.68|3
1641671520000|2022-01-08 19:52:00|25.01|24.71|25.01|24.71|25.02|24.72|24.99|24.69|9
1641671530000|2022-01-08 19:52:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1641671540000|2022-01-08 19:52:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|6
1641671550000|2022-01-08 19:52:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1641671560000|2022-01-08 19:52:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641671570000|2022-01-08 19:52:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1641671580000|2022-01-08 19:53:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641671590000|2022-01-08 19:53:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641671600000|2022-01-08 19:53:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641671610000|2022-01-08 19:53:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1641671620000|2022-01-08 19:53:40|24.99|24.69|24.99|24.69|25|24.7|24.98|24.68|5
1641671630000|2022-01-08 19:53:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|14
1641671640000|2022-01-08 19:54:00|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1641671650000|2022-01-08 19:54:10|24.99|24.69|24.99|24.69|25|24.7|24.98|24.68|7
1641671660000|2022-01-08 19:54:20|24.98|24.68|24.99|24.69|25|24.7|24.98|24.68|8
1641671670000|2022-01-08 19:54:30|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1641671680000|2022-01-08 19:54:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641671690000|2022-01-08 19:54:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641671700000|2022-01-08 19:55:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641671710000|2022-01-08 19:55:10|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|7
1641671720000|2022-01-08 19:55:20|24.97|24.67|24.98|24.68|24.99|24.69|24.97|24.67|12
1641671730000|2022-01-08 19:55:30|24.97|24.67|24.99|24.69|24.99|24.69|24.97|24.67|2
1641671740000|2022-01-08 19:55:40|25|24.7|25.01|24.71|25.01|24.71|24.99|24.69|4
1641671750000|2022-01-08 19:55:50|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|9
1641671760000|2022-01-08 19:56:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641671770000|2022-01-08 19:56:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641671780000|2022-01-08 19:56:20|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|5
1641671790000|2022-01-08 19:56:30|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|5
1641671800000|2022-01-08 19:56:40|25.02|24.72|25.09|24.79|25.09|24.79|25.02|24.72|13
1641671810000|2022-01-08 19:56:50|25.11|24.81|25.17|24.87|25.17|24.87|25.11|24.81|6
1641671820000|2022-01-08 19:57:00|25.16|24.86|25.2|24.9|25.2|24.9|25.15|24.85|9
1641671830000|2022-01-08 19:57:10|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|7
1641671840000|2022-01-08 19:57:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1641671850000|2022-01-08 19:57:30|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|8
1641671860000|2022-01-08 19:57:40|25.16|24.86|25.17|24.87|25.18|24.88|25.16|24.86|6
1641671870000|2022-01-08 19:57:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641671880000|2022-01-08 19:58:00|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|8
1641671890000|2022-01-08 19:58:10|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|11
1641671900000|2022-01-08 19:58:20|25.11|24.81|25.07|24.77|25.11|24.81|25.06|24.76|7
1641671910000|2022-01-08 19:58:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1641671920000|2022-01-08 19:58:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1641671930000|2022-01-08 19:58:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641671940000|2022-01-08 19:59:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|6
1641671950000|2022-01-08 19:59:10|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|5
1641671960000|2022-01-08 19:59:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1641671970000|2022-01-08 19:59:30|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|7
1641671980000|2022-01-08 19:59:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641671990000|2022-01-08 19:59:50|25.08|24.78|25.12|24.82|25.12|24.82|25.08|24.78|12
1641672000000|2022-01-08 20:00:00|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|13
1641672010000|2022-01-08 20:00:10|25.12|24.82|25.15|24.85|25.15|24.85|25.12|24.82|6
1641672020000|2022-01-08 20:00:20|25.16|24.86|25.17|24.87|25.17|24.87|25.14|24.84|8
1641672030000|2022-01-08 20:00:30|25.18|24.88|25.2|24.9|25.21|24.91|25.18|24.88|11
1641672040000|2022-01-08 20:00:40|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|11
1641672050000|2022-01-08 20:00:50|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641672060000|2022-01-08 20:01:00|25.17|24.87|25.18|24.88|25.19|24.89|25.17|24.87|6
1641672070000|2022-01-08 20:01:10|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|10
1641672080000|2022-01-08 20:01:20|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|5
1641672090000|2022-01-08 20:01:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641672100000|2022-01-08 20:01:40|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|10
1641672110000|2022-01-08 20:01:50|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641672120000|2022-01-08 20:02:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|6
1641672130000|2022-01-08 20:02:10|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|9
1641672140000|2022-01-08 20:02:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641672150000|2022-01-08 20:02:30|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|12
1641672160000|2022-01-08 20:02:40|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1641672170000|2022-01-08 20:02:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1641672180000|2022-01-08 20:03:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|10
1641672190000|2022-01-08 20:03:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641672200000|2022-01-08 20:03:20|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1641672210000|2022-01-08 20:03:30|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|7
1641672220000|2022-01-08 20:03:40|25.18|24.88|25.19|24.89|25.19|24.89|25.17|24.87|4
1641672230000|2022-01-08 20:03:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641672240000|2022-01-08 20:04:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1641672250000|2022-01-08 20:04:10|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|5
1641672260000|2022-01-08 20:04:20|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|9
1641672270000|2022-01-08 20:04:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641672280000|2022-01-08 20:04:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|10
1641672290000|2022-01-08 20:04:50|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1641672300000|2022-01-08 20:05:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|15
1641672310000|2022-01-08 20:05:10|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|10
1641672320000|2022-01-08 20:05:20|25.15|24.85|25.17|24.87|25.18|24.88|25.15|24.85|9
1641672330000|2022-01-08 20:05:30|25.16|24.86|25.14|24.84|25.16|24.86|25.13|24.83|7
1641672340000|2022-01-08 20:05:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|7
1641672350000|2022-01-08 20:05:50|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1641672360000|2022-01-08 20:06:00|25.12|24.82|25.1|24.8|25.13|24.83|25.09|24.79|9
1641672370000|2022-01-08 20:06:10|25.11|24.81|25.08|24.78|25.11|24.81|25.08|24.78|3
1641672380000|2022-01-08 20:06:20|25.09|24.79|25.1|24.8|25.1|24.8|25.08|24.78|6
1641672390000|2022-01-08 20:06:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1641672400000|2022-01-08 20:06:40|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|11
1641672410000|2022-01-08 20:06:50|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|3
1641672420000|2022-01-08 20:07:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1641672430000|2022-01-08 20:07:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641672440000|2022-01-08 20:07:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1641672460000|2022-01-08 20:07:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641672470000|2022-01-08 20:07:50|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|9
1641672480000|2022-01-08 20:08:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1641672490000|2022-01-08 20:08:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641672500000|2022-01-08 20:08:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1641672510000|2022-01-08 20:08:30|25.03|24.73|25.04|24.74|25.05|24.75|25.03|24.73|6
1641672520000|2022-01-08 20:08:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641672530000|2022-01-08 20:08:50|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|4
1641672540000|2022-01-08 20:09:00|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|5
1641672550000|2022-01-08 20:09:10|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|3
1641672560000|2022-01-08 20:09:20|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|6
1641672570000|2022-01-08 20:09:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1641672580000|2022-01-08 20:09:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1641672590000|2022-01-08 20:09:50|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|10
1641672600000|2022-01-08 20:10:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641672610000|2022-01-08 20:10:10|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|7
1641672620000|2022-01-08 20:10:20|25.08|24.78|25.1|24.8|25.11|24.81|25.08|24.78|5
1641672630000|2022-01-08 20:10:30|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|7
1641672640000|2022-01-08 20:10:40|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|6
1641672650000|2022-01-08 20:10:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1641672660000|2022-01-08 20:11:00|25.07|24.77|25.06|24.76|25.08|24.78|25.06|24.76|10
1641672670000|2022-01-08 20:11:10|25.05|24.75|25.04|24.74|25.05|24.75|25.03|24.73|4
1641672680000|2022-01-08 20:11:20|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|7
1641672700000|2022-01-08 20:11:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641672710000|2022-01-08 20:11:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1641672720000|2022-01-08 20:12:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|12
1641672730000|2022-01-08 20:12:10|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|3
1641672750000|2022-01-08 20:12:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|6
1641672760000|2022-01-08 20:12:40|25|24.7|25.03|24.73|25.03|24.73|25|24.7|6
1641672770000|2022-01-08 20:12:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1641672780000|2022-01-08 20:13:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1641672790000|2022-01-08 20:13:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1641672800000|2022-01-08 20:13:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641672810000|2022-01-08 20:13:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1641672820000|2022-01-08 20:13:40|25.02|24.72|25|24.7|25.02|24.72|25|24.7|7
1641672830000|2022-01-08 20:13:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|8
1641672840000|2022-01-08 20:14:00|24.99|24.69|24.98|24.68|24.99|24.69|24.97|24.67|6
1641672850000|2022-01-08 20:14:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1641672860000|2022-01-08 20:14:20|24.99|24.69|25|24.7|25|24.7|24.98|24.68|6
1641672870000|2022-01-08 20:14:30|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1641672890000|2022-01-08 20:14:50|25|24.7|25.02|24.72|25.02|24.72|24.99|24.69|7
1641672900000|2022-01-08 20:15:00|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1641672910000|2022-01-08 20:15:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1641672920000|2022-01-08 20:15:20|25.03|24.73|25.05|24.75|25.05|24.75|25.03|24.73|3
1641672930000|2022-01-08 20:15:30|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1641672940000|2022-01-08 20:15:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641672950000|2022-01-08 20:15:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1641672960000|2022-01-08 20:16:00|25|24.7|25|24.7|25|24.7|25|24.7|1
1641672970000|2022-01-08 20:16:10|24.99|24.69|25|24.7|25.01|24.71|24.99|24.69|6
1641672980000|2022-01-08 20:16:20|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|3
1641672990000|2022-01-08 20:16:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1641673000000|2022-01-08 20:16:40|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|7
1641673010000|2022-01-08 20:16:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1641673020000|2022-01-08 20:17:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641673030000|2022-01-08 20:17:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641673040000|2022-01-08 20:17:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641673050000|2022-01-08 20:17:30|24.97|24.67|24.97|24.67|24.98|24.68|24.96|24.66|7
1641673060000|2022-01-08 20:17:40|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1641673070000|2022-01-08 20:17:50|24.97|24.67|24.98|24.68|24.98|24.68|24.96|24.66|4
1641673080000|2022-01-08 20:18:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|7
1641673090000|2022-01-08 20:18:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1641673100000|2022-01-08 20:18:20|25|24.7|25|24.7|25|24.7|25|24.7|1
1641673110000|2022-01-08 20:18:30|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|3
1641673120000|2022-01-08 20:18:40|25.02|24.72|25.03|24.73|25.04|24.74|25.02|24.72|8
1641673130000|2022-01-08 20:18:50|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|7
1641673140000|2022-01-08 20:19:00|25.03|24.73|25|24.7|25.03|24.73|25|24.7|10
1641673150000|2022-01-08 20:19:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641673160000|2022-01-08 20:19:20|24.99|24.69|25.01|24.71|25.01|24.71|24.99|24.69|3
1641673170000|2022-01-08 20:19:30|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1641673180000|2022-01-08 20:19:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641673190000|2022-01-08 20:19:50|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|3
1641673200000|2022-01-08 20:20:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1641673210000|2022-01-08 20:20:10|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|7
1641673220000|2022-01-08 20:20:20|25.05|24.75|25.04|24.74|25.06|24.76|25.03|24.73|6
1641673230000|2022-01-08 20:20:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1641673240000|2022-01-08 20:20:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641673250000|2022-01-08 20:20:50|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1641673270000|2022-01-08 20:21:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641673280000|2022-01-08 20:21:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641673300000|2022-01-08 20:21:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1641673310000|2022-01-08 20:21:50|24.99|24.69|24.98|24.68|24.99|24.69|24.97|24.67|12
1641673330000|2022-01-08 20:22:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1641673340000|2022-01-08 20:22:20|24.99|24.69|25|24.7|25|24.7|24.98|24.68|6
1641673350000|2022-01-08 20:22:30|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|5
1641673360000|2022-01-08 20:22:40|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|4
1641673370000|2022-01-08 20:22:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|14
1641673380000|2022-01-08 20:23:00|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|4
1641673390000|2022-01-08 20:23:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1641673400000|2022-01-08 20:23:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641673410000|2022-01-08 20:23:30|25.03|24.73|25.04|24.74|25.04|24.74|25.02|24.72|6
1641673420000|2022-01-08 20:23:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1641673430000|2022-01-08 20:23:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641673440000|2022-01-08 20:24:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1641673460000|2022-01-08 20:24:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641673470000|2022-01-08 20:24:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641673480000|2022-01-08 20:24:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1641673490000|2022-01-08 20:24:50|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1641673500000|2022-01-08 20:25:00|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|8
1641673510000|2022-01-08 20:25:10|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|4
1641673530000|2022-01-08 20:25:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641673540000|2022-01-08 20:25:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641673550000|2022-01-08 20:25:50|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|14
1641673560000|2022-01-08 20:26:00|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|4
1641673570000|2022-01-08 20:26:10|25.1|24.8|25.13|24.83|25.13|24.83|25.1|24.8|4
1641673580000|2022-01-08 20:26:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641673590000|2022-01-08 20:26:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1641673600000|2022-01-08 20:26:40|25.14|24.84|25.16|24.86|25.16|24.86|25.13|24.83|13
1641673610000|2022-01-08 20:26:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641673620000|2022-01-08 20:27:00|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|8
1641673630000|2022-01-08 20:27:10|25.13|24.83|25.15|24.85|25.16|24.86|25.13|24.83|5
1641673640000|2022-01-08 20:27:20|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1641673650000|2022-01-08 20:27:30|25.14|24.84|25.13|24.83|25.14|24.84|25.12|24.82|4
1641673670000|2022-01-08 20:27:50|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1641673680000|2022-01-08 20:28:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1641673690000|2022-01-08 20:28:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641673700000|2022-01-08 20:28:20|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|3
1641673710000|2022-01-08 20:28:30|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|6
1641673720000|2022-01-08 20:28:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641673730000|2022-01-08 20:28:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641673740000|2022-01-08 20:29:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|9
1641673750000|2022-01-08 20:29:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1641673760000|2022-01-08 20:29:20|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641673770000|2022-01-08 20:29:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|7
1641673780000|2022-01-08 20:29:40|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|3
1641673790000|2022-01-08 20:29:50|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|6
1641673800000|2022-01-08 20:30:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641673810000|2022-01-08 20:30:10|25.16|24.86|25.16|24.86|25.17|24.87|25.15|24.85|7
1641673830000|2022-01-08 20:30:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641673840000|2022-01-08 20:30:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641673850000|2022-01-08 20:30:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|8
1641673860000|2022-01-08 20:31:00|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641673870000|2022-01-08 20:31:10|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1641673880000|2022-01-08 20:31:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641673890000|2022-01-08 20:31:30|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|5
1641673900000|2022-01-08 20:31:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641673910000|2022-01-08 20:31:50|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|4
1641673920000|2022-01-08 20:32:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1641673940000|2022-01-08 20:32:20|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|7
1641673950000|2022-01-08 20:32:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641673960000|2022-01-08 20:32:40|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|8
1641673970000|2022-01-08 20:32:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641673980000|2022-01-08 20:33:00|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1641673990000|2022-01-08 20:33:10|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1641674000000|2022-01-08 20:33:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|11
1641674010000|2022-01-08 20:33:30|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|7
1641674020000|2022-01-08 20:33:40|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1641674030000|2022-01-08 20:33:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1641674050000|2022-01-08 20:34:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641674060000|2022-01-08 20:34:20|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|9
1641674080000|2022-01-08 20:34:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1641674100000|2022-01-08 20:35:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|5
1641674110000|2022-01-08 20:35:10|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|3
1641674120000|2022-01-08 20:35:20|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|4
1641674130000|2022-01-08 20:35:30|25.29|24.99|25.25|24.95|25.29|24.99|25.25|24.95|15
1641674140000|2022-01-08 20:35:40|25.24|24.94|25.26|24.96|25.26|24.96|25.23|24.93|5
1641674150000|2022-01-08 20:35:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641674160000|2022-01-08 20:36:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1641674170000|2022-01-08 20:36:10|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1641674180000|2022-01-08 20:36:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641674190000|2022-01-08 20:36:30|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|7
1641674200000|2022-01-08 20:36:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641674210000|2022-01-08 20:36:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1641674220000|2022-01-08 20:37:00|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|4
1641674230000|2022-01-08 20:37:10|25.25|24.95|25.22|24.92|25.25|24.95|25.22|24.92|4
1641674240000|2022-01-08 20:37:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1641674260000|2022-01-08 20:37:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1641674270000|2022-01-08 20:37:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641674290000|2022-01-08 20:38:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641674300000|2022-01-08 20:38:20|25.2|24.9|25.19|24.89|25.21|24.91|25.19|24.89|4
1641674310000|2022-01-08 20:38:30|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|7
1641674320000|2022-01-08 20:38:40|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1641674340000|2022-01-08 20:39:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|8
1641674360000|2022-01-08 20:39:20|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641674370000|2022-01-08 20:39:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641674380000|2022-01-08 20:39:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1641674390000|2022-01-08 20:39:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641674400000|2022-01-08 20:40:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1641674410000|2022-01-08 20:40:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641674420000|2022-01-08 20:40:20|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1641674430000|2022-01-08 20:40:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1641674450000|2022-01-08 20:40:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1641674460000|2022-01-08 20:41:00|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1641674470000|2022-01-08 20:41:10|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|11
1641674480000|2022-01-08 20:41:20|25.19|24.89|25.19|24.89|25.19|24.89|25.17|24.87|7
1641674490000|2022-01-08 20:41:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1641674500000|2022-01-08 20:41:40|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|5
1641674510000|2022-01-08 20:41:50|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|8
1641674520000|2022-01-08 20:42:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|10
1641674530000|2022-01-08 20:42:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641674580000|2022-01-08 20:43:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641674590000|2022-01-08 20:43:10|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1641674600000|2022-01-08 20:43:20|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|4
1641674610000|2022-01-08 20:43:30|25.16|24.86|25.17|24.87|25.18|24.88|25.16|24.86|6
1641674620000|2022-01-08 20:43:40|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|3
1641674630000|2022-01-08 20:43:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641674640000|2022-01-08 20:44:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641674650000|2022-01-08 20:44:10|25.18|24.88|25.21|24.91|25.21|24.91|25.17|24.87|8
1641674660000|2022-01-08 20:44:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641674670000|2022-01-08 20:44:30|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1641674680000|2022-01-08 20:44:40|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641674690000|2022-01-08 20:44:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641674700000|2022-01-08 20:45:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641674710000|2022-01-08 20:45:10|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|5
1641674720000|2022-01-08 20:45:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641674730000|2022-01-08 20:45:30|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|2
1641674740000|2022-01-08 20:45:40|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|3
1641674760000|2022-01-08 20:46:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641674770000|2022-01-08 20:46:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641674780000|2022-01-08 20:46:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641674790000|2022-01-08 20:46:30|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641674810000|2022-01-08 20:46:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641674820000|2022-01-08 20:47:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641674830000|2022-01-08 20:47:10|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1641674840000|2022-01-08 20:47:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|11
1641674850000|2022-01-08 20:47:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1641674860000|2022-01-08 20:47:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641674870000|2022-01-08 20:47:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|8
1641674880000|2022-01-08 20:48:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641674890000|2022-01-08 20:48:10|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|3
1641674910000|2022-01-08 20:48:30|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1641674920000|2022-01-08 20:48:40|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1641674940000|2022-01-08 20:49:00|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|11
1641674960000|2022-01-08 20:49:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641674970000|2022-01-08 20:49:30|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1641674980000|2022-01-08 20:49:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641675000000|2022-01-08 20:50:00|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1641675010000|2022-01-08 20:50:10|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|3
1641675020000|2022-01-08 20:50:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|10
1641675030000|2022-01-08 20:50:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641675040000|2022-01-08 20:50:40|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1641675050000|2022-01-08 20:50:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641675070000|2022-01-08 20:51:10|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1641675090000|2022-01-08 20:51:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641675110000|2022-01-08 20:51:50|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|7
1641675120000|2022-01-08 20:52:00|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|5
1641675130000|2022-01-08 20:52:10|25.13|24.83|25.12|24.82|25.13|24.83|25.11|24.81|14
1641675140000|2022-01-08 20:52:20|25.11|24.81|25.11|24.81|25.13|24.83|25.11|24.81|5
1641675160000|2022-01-08 20:52:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641675170000|2022-01-08 20:52:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641675180000|2022-01-08 20:53:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1641675200000|2022-01-08 20:53:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641675210000|2022-01-08 20:53:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1641675220000|2022-01-08 20:53:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1641675230000|2022-01-08 20:53:50|25.09|24.79|25.07|24.77|25.09|24.79|25.07|24.77|15
1641675240000|2022-01-08 20:54:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1641675250000|2022-01-08 20:54:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641675270000|2022-01-08 20:54:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641675320000|2022-01-08 20:55:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641675330000|2022-01-08 20:55:30|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|3
1641675340000|2022-01-08 20:55:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641675350000|2022-01-08 20:55:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641675360000|2022-01-08 20:56:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1641675370000|2022-01-08 20:56:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1641675380000|2022-01-08 20:56:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1641675390000|2022-01-08 20:56:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641675400000|2022-01-08 20:56:40|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1641675410000|2022-01-08 20:56:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1641675430000|2022-01-08 20:57:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641675450000|2022-01-08 20:57:30|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|4
1641675460000|2022-01-08 20:57:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641675470000|2022-01-08 20:57:50|25.07|24.77|25.09|24.79|25.09|24.79|25.06|24.76|5
1641675480000|2022-01-08 20:58:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1641675490000|2022-01-08 20:58:10|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641675500000|2022-01-08 20:58:20|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1641675510000|2022-01-08 20:58:30|25.09|24.79|25.08|24.78|25.1|24.8|25.08|24.78|8
1641675520000|2022-01-08 20:58:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641675530000|2022-01-08 20:58:50|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1641675550000|2022-01-08 20:59:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641675560000|2022-01-08 20:59:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641675570000|2022-01-08 20:59:30|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|5
1641675580000|2022-01-08 20:59:40|25.08|24.78|25.06|24.76|25.09|24.79|25.06|24.76|5
1641675590000|2022-01-08 20:59:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641675600000|2022-01-08 21:00:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|7
1641675610000|2022-01-08 21:00:10|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1641675620000|2022-01-08 21:00:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1641675630000|2022-01-08 21:00:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1641675640000|2022-01-08 21:00:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1641675650000|2022-01-08 21:00:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|8
1641675660000|2022-01-08 21:01:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641675670000|2022-01-08 21:01:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641675680000|2022-01-08 21:01:20|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1641675690000|2022-01-08 21:01:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|8
1641675700000|2022-01-08 21:01:40|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|8
1641675710000|2022-01-08 21:01:50|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|5
1641675730000|2022-01-08 21:02:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641675740000|2022-01-08 21:02:20|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|9
1641675750000|2022-01-08 21:02:30|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1641675760000|2022-01-08 21:02:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641675770000|2022-01-08 21:02:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1641675790000|2022-01-08 21:03:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641675800000|2022-01-08 21:03:20|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|7
1641675810000|2022-01-08 21:03:30|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|4
1641675820000|2022-01-08 21:03:40|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641675830000|2022-01-08 21:03:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1641675840000|2022-01-08 21:04:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641675860000|2022-01-08 21:04:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641675870000|2022-01-08 21:04:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1641675880000|2022-01-08 21:04:40|25.19|24.89|25.16|24.86|25.2|24.9|25.16|24.86|10
1641675890000|2022-01-08 21:04:50|25.17|24.87|25.18|24.88|25.2|24.9|25.16|24.86|6
1641675900000|2022-01-08 21:05:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641675910000|2022-01-08 21:05:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1641675920000|2022-01-08 21:05:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641675940000|2022-01-08 21:05:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641675950000|2022-01-08 21:05:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1641675960000|2022-01-08 21:06:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|9
1641675970000|2022-01-08 21:06:10|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641675980000|2022-01-08 21:06:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641676000000|2022-01-08 21:06:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1641676010000|2022-01-08 21:06:50|25.16|24.86|25.19|24.89|25.2|24.9|25.16|24.86|9
1641676020000|2022-01-08 21:07:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|8
1641676030000|2022-01-08 21:07:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641676050000|2022-01-08 21:07:30|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1641676060000|2022-01-08 21:07:40|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|3
1641676070000|2022-01-08 21:07:50|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1641676080000|2022-01-08 21:08:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1641676090000|2022-01-08 21:08:10|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1641676120000|2022-01-08 21:08:40|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|9
1641676130000|2022-01-08 21:08:50|25.16|24.86|25.16|24.86|25.17|24.87|25.15|24.85|4
1641676140000|2022-01-08 21:09:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1641676150000|2022-01-08 21:09:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|10
1641676160000|2022-01-08 21:09:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|12
1641676170000|2022-01-08 21:09:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641676190000|2022-01-08 21:09:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1641676200000|2022-01-08 21:10:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1641676210000|2022-01-08 21:10:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641676220000|2022-01-08 21:10:20|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|8
1641676230000|2022-01-08 21:10:30|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|3
1641676240000|2022-01-08 21:10:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|5
1641676250000|2022-01-08 21:10:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1641676260000|2022-01-08 21:11:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1641676270000|2022-01-08 21:11:10|25.21|24.91|25.19|24.89|25.22|24.92|25.18|24.88|12
1641676290000|2022-01-08 21:11:30|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|5
1641676300000|2022-01-08 21:11:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1641676310000|2022-01-08 21:11:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1641676320000|2022-01-08 21:12:00|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1641676330000|2022-01-08 21:12:10|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|9
1641676340000|2022-01-08 21:12:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641676350000|2022-01-08 21:12:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1641676360000|2022-01-08 21:12:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641676370000|2022-01-08 21:12:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|8
1641676380000|2022-01-08 21:13:00|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|3
1641676390000|2022-01-08 21:13:10|25.21|24.91|25.2|24.9|25.21|24.91|25.19|24.89|4
1641676400000|2022-01-08 21:13:20|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1641676410000|2022-01-08 21:13:30|25.19|24.89|25.18|24.88|25.19|24.89|25.17|24.87|6
1641676420000|2022-01-08 21:13:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641676430000|2022-01-08 21:13:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1641676440000|2022-01-08 21:14:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|4
1641676450000|2022-01-08 21:14:10|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|11
1641676460000|2022-01-08 21:14:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641676470000|2022-01-08 21:14:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1641676480000|2022-01-08 21:14:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641676490000|2022-01-08 21:14:50|25.17|24.87|25.18|24.88|25.18|24.88|25.16|24.86|4
1641676500000|2022-01-08 21:15:00|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|4
1641676510000|2022-01-08 21:15:10|25.15|24.85|25.12|24.82|25.15|24.85|25.12|24.82|5
1641676520000|2022-01-08 21:15:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641676530000|2022-01-08 21:15:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1641676540000|2022-01-08 21:15:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1641676560000|2022-01-08 21:16:00|25.13|24.83|25.12|24.82|25.14|24.84|25.11|24.81|9
1641676570000|2022-01-08 21:16:10|25.11|24.81|25.15|24.85|25.15|24.85|25.11|24.81|5
1641676580000|2022-01-08 21:16:20|25.16|24.86|25.18|24.88|25.18|24.88|25.15|24.85|5
1641676590000|2022-01-08 21:16:30|25.17|24.87|25.17|24.87|25.19|24.89|25.17|24.87|6
1641676600000|2022-01-08 21:16:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641676610000|2022-01-08 21:16:50|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|7
1641676620000|2022-01-08 21:17:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641676630000|2022-01-08 21:17:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1641676640000|2022-01-08 21:17:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1641676650000|2022-01-08 21:17:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|10
1641676660000|2022-01-08 21:17:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1641676670000|2022-01-08 21:17:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1641676680000|2022-01-08 21:18:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641676690000|2022-01-08 21:18:10|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641676700000|2022-01-08 21:18:20|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|10
1641676710000|2022-01-08 21:18:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|6
1641676720000|2022-01-08 21:18:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641676730000|2022-01-08 21:18:50|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|5
1641676750000|2022-01-08 21:19:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641676760000|2022-01-08 21:19:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641676780000|2022-01-08 21:19:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641676800000|2022-01-08 21:20:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641676810000|2022-01-08 21:20:10|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|8
1641676820000|2022-01-08 21:20:20|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|5
1641676830000|2022-01-08 21:20:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1641676840000|2022-01-08 21:20:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1641676850000|2022-01-08 21:20:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641676860000|2022-01-08 21:21:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1641676870000|2022-01-08 21:21:10|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1641676880000|2022-01-08 21:21:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|8
1641676890000|2022-01-08 21:21:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641676900000|2022-01-08 21:21:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1641676920000|2022-01-08 21:22:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641676930000|2022-01-08 21:22:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1641676940000|2022-01-08 21:22:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1641676950000|2022-01-08 21:22:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641676960000|2022-01-08 21:22:40|25.3|25|25.29|24.99|25.31|25.01|25.29|24.99|10
1641676970000|2022-01-08 21:22:50|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|8
1641676980000|2022-01-08 21:23:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1641676990000|2022-01-08 21:23:10|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|7
1641677000000|2022-01-08 21:23:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641677010000|2022-01-08 21:23:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641677020000|2022-01-08 21:23:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1641677050000|2022-01-08 21:24:10|25.31|25.01|25.34|25.04|25.34|25.04|25.31|25.01|6
1641677060000|2022-01-08 21:24:20|25.35|25.05|25.34|25.04|25.38|25.08|25.34|25.04|12
1641677070000|2022-01-08 21:24:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641677080000|2022-01-08 21:24:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641677090000|2022-01-08 21:24:50|25.31|25.01|25.32|25.02|25.33|25.03|25.31|25.01|10
1641677100000|2022-01-08 21:25:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641677110000|2022-01-08 21:25:10|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1641677120000|2022-01-08 21:25:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1641677130000|2022-01-08 21:25:30|25.36|25.06|25.35|25.05|25.37|25.07|25.35|25.05|10
1641677140000|2022-01-08 21:25:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641677150000|2022-01-08 21:25:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641677160000|2022-01-08 21:26:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641677170000|2022-01-08 21:26:10|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|3
1641677180000|2022-01-08 21:26:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641677190000|2022-01-08 21:26:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1641677200000|2022-01-08 21:26:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641677210000|2022-01-08 21:26:50|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|6
1641677220000|2022-01-08 21:27:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641677230000|2022-01-08 21:27:10|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|4
1641677240000|2022-01-08 21:27:20|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641677250000|2022-01-08 21:27:30|25.34|25.04|25.33|25.03|25.34|25.04|25.32|25.02|6
1641677260000|2022-01-08 21:27:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1641677270000|2022-01-08 21:27:50|25.31|25.01|25.31|25.01|25.33|25.03|25.31|25.01|5
1641677280000|2022-01-08 21:28:00|25.3|25|25.32|25.02|25.32|25.02|25.3|25|3
1641677290000|2022-01-08 21:28:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1641677300000|2022-01-08 21:28:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1641677310000|2022-01-08 21:28:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641677320000|2022-01-08 21:28:40|25.31|25.01|25.31|25.01|25.32|25.02|25.3|25|5
1641677330000|2022-01-08 21:28:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641677340000|2022-01-08 21:29:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1641677350000|2022-01-08 21:29:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641677360000|2022-01-08 21:29:20|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1641677370000|2022-01-08 21:29:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1641677380000|2022-01-08 21:29:40|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|5
1641677390000|2022-01-08 21:29:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641677400000|2022-01-08 21:30:00|25.38|25.08|25.36|25.06|25.39|25.09|25.36|25.06|8
1641677410000|2022-01-08 21:30:10|25.38|25.08|25.42|25.12|25.42|25.12|25.38|25.08|5
1641677420000|2022-01-08 21:30:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|10
1641677430000|2022-01-08 21:30:30|25.43|25.13|25.41|25.11|25.43|25.13|25.4|25.1|9
1641677440000|2022-01-08 21:30:40|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|7
1641677450000|2022-01-08 21:30:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|7
1641677460000|2022-01-08 21:31:00|25.46|25.16|25.46|25.16|25.47|25.17|25.44|25.14|7
1641677470000|2022-01-08 21:31:10|25.47|25.17|25.44|25.14|25.47|25.17|25.43|25.13|10
1641677480000|2022-01-08 21:31:20|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|3
1641677490000|2022-01-08 21:31:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641677500000|2022-01-08 21:31:40|25.46|25.16|25.44|25.14|25.46|25.16|25.43|25.13|5
1641677510000|2022-01-08 21:31:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|5
1641677520000|2022-01-08 21:32:00|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|7
1641677530000|2022-01-08 21:32:10|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|4
1641677540000|2022-01-08 21:32:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641677550000|2022-01-08 21:32:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641677560000|2022-01-08 21:32:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641677570000|2022-01-08 21:32:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1641677590000|2022-01-08 21:33:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641677600000|2022-01-08 21:33:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641677620000|2022-01-08 21:33:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641677630000|2022-01-08 21:33:50|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|5
1641677640000|2022-01-08 21:34:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641677650000|2022-01-08 21:34:10|25.43|25.13|25.46|25.16|25.46|25.16|25.42|25.12|6
1641677660000|2022-01-08 21:34:20|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|5
1641677670000|2022-01-08 21:34:30|25.48|25.18|25.47|25.17|25.48|25.18|25.46|25.16|6
1641677680000|2022-01-08 21:34:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641677690000|2022-01-08 21:34:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1641677710000|2022-01-08 21:35:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641677720000|2022-01-08 21:35:20|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|4
1641677730000|2022-01-08 21:35:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641677740000|2022-01-08 21:35:40|25.48|25.18|25.48|25.18|25.48|25.18|25.46|25.16|15
1641677750000|2022-01-08 21:35:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|8
1641677760000|2022-01-08 21:36:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641677770000|2022-01-08 21:36:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641677780000|2022-01-08 21:36:20|25.48|25.18|25.44|25.14|25.48|25.18|25.44|25.14|7
1641677790000|2022-01-08 21:36:30|25.45|25.15|25.42|25.12|25.45|25.15|25.42|25.12|4
1641677800000|2022-01-08 21:36:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641677810000|2022-01-08 21:36:50|25.42|25.12|25.45|25.15|25.45|25.15|25.42|25.12|6
1641677820000|2022-01-08 21:37:00|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|8
1641677830000|2022-01-08 21:37:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641677840000|2022-01-08 21:37:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641677850000|2022-01-08 21:37:30|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|4
1641677860000|2022-01-08 21:37:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641677870000|2022-01-08 21:37:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|13
1641677880000|2022-01-08 21:38:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641677890000|2022-01-08 21:38:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641677910000|2022-01-08 21:38:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641677920000|2022-01-08 21:38:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1641677930000|2022-01-08 21:38:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641677940000|2022-01-08 21:39:00|25.46|25.16|25.43|25.13|25.46|25.16|25.43|25.13|8
1641677950000|2022-01-08 21:39:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641677960000|2022-01-08 21:39:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1641677970000|2022-01-08 21:39:30|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|7
1641677980000|2022-01-08 21:39:40|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1641677990000|2022-01-08 21:39:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|7
1641678000000|2022-01-08 21:40:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641678010000|2022-01-08 21:40:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641678020000|2022-01-08 21:40:20|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|5
1641678030000|2022-01-08 21:40:30|25.5|25.2|25.52|25.22|25.52|25.22|25.49|25.19|9
1641678040000|2022-01-08 21:40:40|25.53|25.23|25.52|25.22|25.55|25.25|25.52|25.22|9
1641678050000|2022-01-08 21:40:50|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|4
1641678060000|2022-01-08 21:41:00|25.53|25.23|25.55|25.25|25.56|25.26|25.53|25.23|5
1641678070000|2022-01-08 21:41:10|25.56|25.26|25.56|25.26|25.58|25.28|25.55|25.25|11
1641678080000|2022-01-08 21:41:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1641678090000|2022-01-08 21:41:30|25.56|25.26|25.58|25.28|25.59|25.29|25.56|25.26|7
1641678100000|2022-01-08 21:41:40|25.59|25.29|25.56|25.26|25.59|25.29|25.56|25.26|6
1641678110000|2022-01-08 21:41:50|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|7
1641678120000|2022-01-08 21:42:00|25.58|25.28|25.56|25.26|25.58|25.28|25.56|25.26|5
1641678130000|2022-01-08 21:42:10|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|12
1641678140000|2022-01-08 21:42:20|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1641678150000|2022-01-08 21:42:30|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1641678160000|2022-01-08 21:42:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1641678170000|2022-01-08 21:42:50|25.58|25.28|25.61|25.31|25.62|25.32|25.58|25.28|6
1641678180000|2022-01-08 21:43:00|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|4
1641678190000|2022-01-08 21:43:10|25.62|25.32|25.65|25.35|25.65|25.35|25.62|25.32|8
1641678200000|2022-01-08 21:43:20|25.66|25.36|25.65|25.35|25.67|25.37|25.64|25.34|6
1641678210000|2022-01-08 21:43:30|25.64|25.34|25.68|25.38|25.68|25.38|25.64|25.34|7
1641678220000|2022-01-08 21:43:40|25.67|25.37|25.64|25.34|25.67|25.37|25.64|25.34|6
1641678230000|2022-01-08 21:43:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1641678240000|2022-01-08 21:44:00|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1641678250000|2022-01-08 21:44:10|25.63|25.33|25.65|25.35|25.66|25.36|25.63|25.33|9
1641678260000|2022-01-08 21:44:20|25.64|25.34|25.65|25.35|25.66|25.36|25.64|25.34|10
1641678270000|2022-01-08 21:44:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641678280000|2022-01-08 21:44:40|25.63|25.33|25.64|25.34|25.64|25.34|25.62|25.32|6
1641678290000|2022-01-08 21:44:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1641678300000|2022-01-08 21:45:00|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|7
1641678310000|2022-01-08 21:45:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641678320000|2022-01-08 21:45:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641678330000|2022-01-08 21:45:30|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|4
1641678340000|2022-01-08 21:45:40|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641678350000|2022-01-08 21:45:50|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|9
1641678360000|2022-01-08 21:46:00|25.64|25.34|25.61|25.31|25.64|25.34|25.61|25.31|4
1641678370000|2022-01-08 21:46:10|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|7
1641678380000|2022-01-08 21:46:20|25.59|25.29|25.59|25.29|25.59|25.29|25.57|25.27|9
1641678390000|2022-01-08 21:46:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1641678400000|2022-01-08 21:46:40|25.58|25.28|25.55|25.25|25.58|25.28|25.55|25.25|4
1641678410000|2022-01-08 21:46:50|25.56|25.26|25.56|25.26|25.56|25.26|25.54|25.24|9
1641678420000|2022-01-08 21:47:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641678430000|2022-01-08 21:47:10|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641678440000|2022-01-08 21:47:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641678450000|2022-01-08 21:47:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1641678460000|2022-01-08 21:47:40|25.58|25.28|25.58|25.28|25.6|25.3|25.58|25.28|5
1641678470000|2022-01-08 21:47:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1641678480000|2022-01-08 21:48:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641678490000|2022-01-08 21:48:10|25.6|25.3|25.62|25.32|25.62|25.32|25.6|25.3|7
1641678500000|2022-01-08 21:48:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1641678510000|2022-01-08 21:48:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1641678520000|2022-01-08 21:48:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641678530000|2022-01-08 21:48:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641678540000|2022-01-08 21:49:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641678550000|2022-01-08 21:49:10|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|4
1641678560000|2022-01-08 21:49:20|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|6
1641678570000|2022-01-08 21:49:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|8
1641678580000|2022-01-08 21:49:40|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1641678590000|2022-01-08 21:49:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1641678600000|2022-01-08 21:50:00|25.61|25.31|25.59|25.29|25.62|25.32|25.59|25.29|9
1641678610000|2022-01-08 21:50:10|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1641678620000|2022-01-08 21:50:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1641678630000|2022-01-08 21:50:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1641678640000|2022-01-08 21:50:40|25.6|25.3|25.62|25.32|25.63|25.33|25.6|25.3|5
1641678650000|2022-01-08 21:50:50|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|12
1641678660000|2022-01-08 21:51:00|25.61|25.31|25.59|25.29|25.62|25.32|25.59|25.29|9
1641678670000|2022-01-08 21:51:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641678680000|2022-01-08 21:51:20|25.58|25.28|25.57|25.27|25.59|25.29|25.57|25.27|6
1641678690000|2022-01-08 21:51:30|25.58|25.28|25.56|25.26|25.58|25.28|25.55|25.25|9
1641678700000|2022-01-08 21:51:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641678710000|2022-01-08 21:51:50|25.57|25.27|25.55|25.25|25.58|25.28|25.55|25.25|9
1641678720000|2022-01-08 21:52:00|25.54|25.24|25.57|25.27|25.58|25.28|25.54|25.24|8
1641678730000|2022-01-08 21:52:10|25.58|25.28|25.6|25.3|25.61|25.31|25.58|25.28|5
1641678740000|2022-01-08 21:52:20|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1641678750000|2022-01-08 21:52:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641678760000|2022-01-08 21:52:40|25.58|25.28|25.57|25.27|25.58|25.28|25.56|25.26|8
1641678770000|2022-01-08 21:52:50|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|4
1641678780000|2022-01-08 21:53:00|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641678790000|2022-01-08 21:53:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641678800000|2022-01-08 21:53:20|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|5
1641678810000|2022-01-08 21:53:30|25.58|25.28|25.57|25.27|25.59|25.29|25.57|25.27|4
1641678820000|2022-01-08 21:53:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|11
1641678830000|2022-01-08 21:53:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|9
1641678840000|2022-01-08 21:54:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641678850000|2022-01-08 21:54:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1641678860000|2022-01-08 21:54:20|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|7
1641678870000|2022-01-08 21:54:30|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|7
1641678880000|2022-01-08 21:54:40|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|6
1641678890000|2022-01-08 21:54:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641678900000|2022-01-08 21:55:00|25.57|25.27|25.54|25.24|25.57|25.27|25.54|25.24|4
1641678910000|2022-01-08 21:55:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641678920000|2022-01-08 21:55:20|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|12
1641678930000|2022-01-08 21:55:30|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|7
1641678940000|2022-01-08 21:55:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1641678950000|2022-01-08 21:55:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641678960000|2022-01-08 21:56:00|25.58|25.28|25.57|25.27|25.6|25.3|25.57|25.27|4
1641678970000|2022-01-08 21:56:10|25.58|25.28|25.58|25.28|25.6|25.3|25.58|25.28|6
1641678980000|2022-01-08 21:56:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641678990000|2022-01-08 21:56:30|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|5
1641679000000|2022-01-08 21:56:40|25.6|25.3|25.62|25.32|25.62|25.32|25.59|25.29|6
1641679010000|2022-01-08 21:56:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641679020000|2022-01-08 21:57:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1641679030000|2022-01-08 21:57:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|10
1641679040000|2022-01-08 21:57:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1641679050000|2022-01-08 21:57:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641679060000|2022-01-08 21:57:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1641679070000|2022-01-08 21:57:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641679080000|2022-01-08 21:58:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1641679090000|2022-01-08 21:58:10|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|5
1641679100000|2022-01-08 21:58:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641679110000|2022-01-08 21:58:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1641679120000|2022-01-08 21:58:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641679130000|2022-01-08 21:58:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641679140000|2022-01-08 21:59:00|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|6
1641679150000|2022-01-08 21:59:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641679160000|2022-01-08 21:59:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641679170000|2022-01-08 21:59:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641679190000|2022-01-08 21:59:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1641679200000|2022-01-08 22:00:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1641679210000|2022-01-08 22:00:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641679220000|2022-01-08 22:00:20|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|7
1641679230000|2022-01-08 22:00:30|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1641679240000|2022-01-08 22:00:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1641679250000|2022-01-08 22:00:50|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|5
1641679260000|2022-01-08 22:01:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641679270000|2022-01-08 22:01:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1641679280000|2022-01-08 22:01:20|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|5
1641679290000|2022-01-08 22:01:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641679300000|2022-01-08 22:01:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1641679310000|2022-01-08 22:01:50|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|3
1641679320000|2022-01-08 22:02:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641679330000|2022-01-08 22:02:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1641679340000|2022-01-08 22:02:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641679360000|2022-01-08 22:02:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1641679370000|2022-01-08 22:02:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1641679380000|2022-01-08 22:03:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641679390000|2022-01-08 22:03:10|25.61|25.31|25.62|25.32|25.62|25.32|25.6|25.3|8
1641679400000|2022-01-08 22:03:20|25.61|25.31|25.62|25.32|25.63|25.33|25.61|25.31|8
1641679420000|2022-01-08 22:03:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1641679430000|2022-01-08 22:03:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641679440000|2022-01-08 22:04:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641679450000|2022-01-08 22:04:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1641679460000|2022-01-08 22:04:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641679470000|2022-01-08 22:04:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641679480000|2022-01-08 22:04:40|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|4
1641679500000|2022-01-08 22:05:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641679510000|2022-01-08 22:05:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641679520000|2022-01-08 22:05:20|25.67|25.37|25.66|25.36|25.67|25.37|25.65|25.35|4
1641679540000|2022-01-08 22:05:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1641679560000|2022-01-08 22:06:00|25.65|25.35|25.68|25.38|25.68|25.38|25.65|25.35|4
1641679570000|2022-01-08 22:06:10|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|7
1641679580000|2022-01-08 22:06:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641679590000|2022-01-08 22:06:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1641679600000|2022-01-08 22:06:40|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|7
1641679610000|2022-01-08 22:06:50|25.69|25.39|25.69|25.39|25.69|25.39|25.67|25.37|5
1641679620000|2022-01-08 22:07:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1641679640000|2022-01-08 22:07:20|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|3
1641679650000|2022-01-08 22:07:30|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641679660000|2022-01-08 22:07:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641679680000|2022-01-08 22:08:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641679690000|2022-01-08 22:08:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641679700000|2022-01-08 22:08:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641679710000|2022-01-08 22:08:30|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641679720000|2022-01-08 22:08:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|11
1641679730000|2022-01-08 22:08:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641679740000|2022-01-08 22:09:00|25.72|25.42|25.75|25.45|25.75|25.45|25.71|25.41|8
1641679750000|2022-01-08 22:09:10|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641679760000|2022-01-08 22:09:20|25.74|25.44|25.73|25.43|25.75|25.45|25.73|25.43|4
1641679780000|2022-01-08 22:09:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641679790000|2022-01-08 22:09:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1641679800000|2022-01-08 22:10:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641679810000|2022-01-08 22:10:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641679830000|2022-01-08 22:10:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641679840000|2022-01-08 22:10:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641679850000|2022-01-08 22:10:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|6
1641679860000|2022-01-08 22:11:00|25.77|25.47|25.75|25.45|25.77|25.47|25.75|25.45|5
1641679870000|2022-01-08 22:11:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641679880000|2022-01-08 22:11:20|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|8
1641679890000|2022-01-08 22:11:30|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|4
1641679900000|2022-01-08 22:11:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641679910000|2022-01-08 22:11:50|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|7
1641679920000|2022-01-08 22:12:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641679930000|2022-01-08 22:12:10|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641679940000|2022-01-08 22:12:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641679950000|2022-01-08 22:12:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1641679960000|2022-01-08 22:12:40|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|7
1641679980000|2022-01-08 22:13:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641679990000|2022-01-08 22:13:10|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|3
1641680000000|2022-01-08 22:13:20|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|6
1641680010000|2022-01-08 22:13:30|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|7
1641680020000|2022-01-08 22:13:40|25.84|25.54|25.82|25.52|25.84|25.54|25.8|25.5|9
1641680030000|2022-01-08 22:13:50|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|6
1641680040000|2022-01-08 22:14:00|25.83|25.53|25.82|25.52|25.83|25.53|25.81|25.51|8
1641680050000|2022-01-08 22:14:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641680060000|2022-01-08 22:14:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1641680070000|2022-01-08 22:14:30|25.81|25.51|25.81|25.51|25.83|25.53|25.81|25.51|7
1641680080000|2022-01-08 22:14:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641680090000|2022-01-08 22:14:50|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|3
1641680100000|2022-01-08 22:15:00|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|5
1641680110000|2022-01-08 22:15:10|25.79|25.49|25.79|25.49|25.8|25.5|25.78|25.48|5
1641680120000|2022-01-08 22:15:20|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|4
1641680140000|2022-01-08 22:15:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641680150000|2022-01-08 22:15:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641680160000|2022-01-08 22:16:00|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|9
1641680170000|2022-01-08 22:16:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641680180000|2022-01-08 22:16:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641680190000|2022-01-08 22:16:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1641680200000|2022-01-08 22:16:40|25.86|25.56|25.87|25.57|25.87|25.57|25.85|25.55|6
1641680230000|2022-01-08 22:17:10|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1641680240000|2022-01-08 22:17:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641680250000|2022-01-08 22:17:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641680260000|2022-01-08 22:17:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641680270000|2022-01-08 22:17:50|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|12
1641680280000|2022-01-08 22:18:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641680290000|2022-01-08 22:18:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641680300000|2022-01-08 22:18:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641680310000|2022-01-08 22:18:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641680320000|2022-01-08 22:18:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1641680330000|2022-01-08 22:18:50|25.83|25.53|25.86|25.56|25.86|25.56|25.83|25.53|6
1641680340000|2022-01-08 22:19:00|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|3
1641680350000|2022-01-08 22:19:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1641680360000|2022-01-08 22:19:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641680370000|2022-01-08 22:19:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641680380000|2022-01-08 22:19:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641680390000|2022-01-08 22:19:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1641680400000|2022-01-08 22:20:00|25.87|25.57|25.91|25.61|25.91|25.61|25.87|25.57|4
1641680410000|2022-01-08 22:20:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1641680420000|2022-01-08 22:20:20|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|6
1641680440000|2022-01-08 22:20:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641680450000|2022-01-08 22:20:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1641680460000|2022-01-08 22:21:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1641680470000|2022-01-08 22:21:10|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641680480000|2022-01-08 22:21:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|12
1641680490000|2022-01-08 22:21:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641680500000|2022-01-08 22:21:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1641680510000|2022-01-08 22:21:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641680520000|2022-01-08 22:22:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641680530000|2022-01-08 22:22:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641680540000|2022-01-08 22:22:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641680550000|2022-01-08 22:22:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641680560000|2022-01-08 22:22:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641680570000|2022-01-08 22:22:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641680610000|2022-01-08 22:23:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641680620000|2022-01-08 22:23:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641680630000|2022-01-08 22:23:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641680640000|2022-01-08 22:24:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641680650000|2022-01-08 22:24:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641680670000|2022-01-08 22:24:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641680680000|2022-01-08 22:24:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1641680690000|2022-01-08 22:24:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641680700000|2022-01-08 22:25:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1641680710000|2022-01-08 22:25:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1641680720000|2022-01-08 22:25:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1641680730000|2022-01-08 22:25:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1641680740000|2022-01-08 22:25:40|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|3
1641680760000|2022-01-08 22:26:00|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641680770000|2022-01-08 22:26:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641680780000|2022-01-08 22:26:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641680790000|2022-01-08 22:26:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641680800000|2022-01-08 22:26:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641680810000|2022-01-08 22:26:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|9
1641680820000|2022-01-08 22:27:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641680830000|2022-01-08 22:27:10|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|3
1641680840000|2022-01-08 22:27:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641680850000|2022-01-08 22:27:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641680860000|2022-01-08 22:27:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|3
1641680880000|2022-01-08 22:28:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641680890000|2022-01-08 22:28:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641680910000|2022-01-08 22:28:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641680940000|2022-01-08 22:29:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641680950000|2022-01-08 22:29:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641680990000|2022-01-08 22:29:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641681000000|2022-01-08 22:30:00|26|25.7|26.02|25.72|26.02|25.72|25.99|25.69|9
1641681010000|2022-01-08 22:30:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641681020000|2022-01-08 22:30:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641681050000|2022-01-08 22:30:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641681060000|2022-01-08 22:31:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641681070000|2022-01-08 22:31:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1641681080000|2022-01-08 22:31:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641681090000|2022-01-08 22:31:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641681100000|2022-01-08 22:31:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641681110000|2022-01-08 22:31:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641681160000|2022-01-08 22:32:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641681170000|2022-01-08 22:32:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1641681180000|2022-01-08 22:33:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641681190000|2022-01-08 22:33:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641681200000|2022-01-08 22:33:20|25.99|25.69|25.96|25.66|25.99|25.69|25.96|25.66|4
1641681220000|2022-01-08 22:33:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641681230000|2022-01-08 22:33:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641681240000|2022-01-08 22:34:00|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|10
1641681260000|2022-01-08 22:34:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641681280000|2022-01-08 22:34:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641681310000|2022-01-08 22:35:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641681320000|2022-01-08 22:35:20|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641681330000|2022-01-08 22:35:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641681340000|2022-01-08 22:35:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641681350000|2022-01-08 22:35:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|8
1641681360000|2022-01-08 22:36:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641681370000|2022-01-08 22:36:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641681380000|2022-01-08 22:36:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641681390000|2022-01-08 22:36:30|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|7
1641681400000|2022-01-08 22:36:40|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|3
1641681410000|2022-01-08 22:36:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641681430000|2022-01-08 22:37:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641681440000|2022-01-08 22:37:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641681460000|2022-01-08 22:37:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641681480000|2022-01-08 22:38:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641681500000|2022-01-08 22:38:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641681510000|2022-01-08 22:38:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641681520000|2022-01-08 22:38:40|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|3
1641681530000|2022-01-08 22:38:50|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|7
1641681540000|2022-01-08 22:39:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641681550000|2022-01-08 22:39:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|13
1641681560000|2022-01-08 22:39:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641681580000|2022-01-08 22:39:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641681610000|2022-01-08 22:40:10|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|7
1641681660000|2022-01-08 22:41:00|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641681670000|2022-01-08 22:41:10|25.94|25.64|25.99|25.69|25.99|25.69|25.94|25.64|5
1641681680000|2022-01-08 22:41:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641681690000|2022-01-08 22:41:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641681740000|2022-01-08 22:42:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641681750000|2022-01-08 22:42:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641681800000|2022-01-08 22:43:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641681840000|2022-01-08 22:44:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641681860000|2022-01-08 22:44:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1641681870000|2022-01-08 22:44:30|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641681890000|2022-01-08 22:44:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641681900000|2022-01-08 22:45:00|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|3
1641681910000|2022-01-08 22:45:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641681960000|2022-01-08 22:46:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641681980000|2022-01-08 22:46:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641681990000|2022-01-08 22:46:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|15
1641682000000|2022-01-08 22:46:40|26.05|25.75|26.03|25.73|26.06|25.76|26.03|25.73|6
1641682030000|2022-01-08 22:47:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641682040000|2022-01-08 22:47:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641682050000|2022-01-08 22:47:30|26.04|25.74|26.01|25.71|26.04|25.74|26.01|25.71|4
1641682120000|2022-01-08 22:48:40|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641682130000|2022-01-08 22:48:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641682140000|2022-01-08 22:49:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641682160000|2022-01-08 22:49:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641682170000|2022-01-08 22:49:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641682180000|2022-01-08 22:49:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641682190000|2022-01-08 22:49:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641682200000|2022-01-08 22:50:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641682210000|2022-01-08 22:50:10|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|9
1641682220000|2022-01-08 22:50:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|3
1641682230000|2022-01-08 22:50:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641682240000|2022-01-08 22:50:40|25.92|25.62|25.94|25.64|25.94|25.64|25.91|25.61|5
1641682250000|2022-01-08 22:50:50|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|5
1641682260000|2022-01-08 22:51:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641682270000|2022-01-08 22:51:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641682280000|2022-01-08 22:51:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641682300000|2022-01-08 22:51:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641682350000|2022-01-08 22:52:30|25.98|25.68|25.94|25.64|25.99|25.69|25.94|25.64|12
1641682360000|2022-01-08 22:52:40|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|13
1641682370000|2022-01-08 22:52:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641682380000|2022-01-08 22:53:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641682390000|2022-01-08 22:53:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|10
1641682400000|2022-01-08 22:53:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641682410000|2022-01-08 22:53:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1641682420000|2022-01-08 22:53:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641682430000|2022-01-08 22:53:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|7
1641682450000|2022-01-08 22:54:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641682480000|2022-01-08 22:54:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641682500000|2022-01-08 22:55:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641682510000|2022-01-08 22:55:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|7
1641682520000|2022-01-08 22:55:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1641682540000|2022-01-08 22:55:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641682550000|2022-01-08 22:55:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641682570000|2022-01-08 22:56:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|12
1641682580000|2022-01-08 22:56:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641682590000|2022-01-08 22:56:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641682600000|2022-01-08 22:56:40|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641682620000|2022-01-08 22:57:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641682630000|2022-01-08 22:57:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641682640000|2022-01-08 22:57:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1641682650000|2022-01-08 22:57:30|25.99|25.69|25.98|25.68|26|25.7|25.97|25.67|10
1641682660000|2022-01-08 22:57:40|25.97|25.67|25.95|25.65|25.98|25.68|25.95|25.65|7
1641682670000|2022-01-08 22:57:50|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|15
1641682680000|2022-01-08 22:58:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|14
1641682690000|2022-01-08 22:58:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641682700000|2022-01-08 22:58:20|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|4
1641682710000|2022-01-08 22:58:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1641682760000|2022-01-08 22:59:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641682780000|2022-01-08 22:59:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641682800000|2022-01-08 23:00:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641682810000|2022-01-08 23:00:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|12
1641682830000|2022-01-08 23:00:30|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|5
1641682840000|2022-01-08 23:00:40|25.95|25.65|25.95|25.65|25.95|25.65|25.93|25.63|13
1641682850000|2022-01-08 23:00:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1641682860000|2022-01-08 23:01:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|12
1641682870000|2022-01-08 23:01:10|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|7
1641682880000|2022-01-08 23:01:20|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|8
1641682890000|2022-01-08 23:01:30|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|3
1641682910000|2022-01-08 23:01:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|12
1641682920000|2022-01-08 23:02:00|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|8
1641682930000|2022-01-08 23:02:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641682940000|2022-01-08 23:02:20|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|10
1641682950000|2022-01-08 23:02:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1641682960000|2022-01-08 23:02:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641682980000|2022-01-08 23:03:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641682990000|2022-01-08 23:03:10|25.89|25.59|25.86|25.56|25.89|25.59|25.86|25.56|8
1641683040000|2022-01-08 23:04:00|25.83|25.53|25.83|25.53|25.85|25.55|25.82|25.52|5
1641683050000|2022-01-08 23:04:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641683060000|2022-01-08 23:04:20|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|3
1641683070000|2022-01-08 23:04:30|25.85|25.55|25.84|25.54|25.85|25.55|25.83|25.53|6
1641683080000|2022-01-08 23:04:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641683090000|2022-01-08 23:04:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641683100000|2022-01-08 23:05:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|7
1641683110000|2022-01-08 23:05:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1641683120000|2022-01-08 23:05:20|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|5
1641683140000|2022-01-08 23:05:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641683150000|2022-01-08 23:05:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641683160000|2022-01-08 23:06:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|6
1641683170000|2022-01-08 23:06:10|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1641683180000|2022-01-08 23:06:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|6
1641683200000|2022-01-08 23:06:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641683210000|2022-01-08 23:06:50|25.89|25.59|25.9|25.6|25.9|25.6|25.88|25.58|6
1641683240000|2022-01-08 23:07:20|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|3
1641683250000|2022-01-08 23:07:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641683260000|2022-01-08 23:07:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641683270000|2022-01-08 23:07:50|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1641683290000|2022-01-08 23:08:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641683300000|2022-01-08 23:08:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641683310000|2022-01-08 23:08:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641683320000|2022-01-08 23:08:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1641683330000|2022-01-08 23:08:50|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641683340000|2022-01-08 23:09:00|25.81|25.51|25.8|25.5|25.82|25.52|25.8|25.5|8
1641683350000|2022-01-08 23:09:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641683370000|2022-01-08 23:09:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641683420000|2022-01-08 23:10:20|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|5
1641683430000|2022-01-08 23:10:30|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|4
1641683440000|2022-01-08 23:10:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641683460000|2022-01-08 23:11:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641683500000|2022-01-08 23:11:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641683510000|2022-01-08 23:11:50|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1641683530000|2022-01-08 23:12:10|25.77|25.47|25.78|25.48|25.79|25.49|25.77|25.47|6
1641683540000|2022-01-08 23:12:20|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|7
1641683550000|2022-01-08 23:12:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641683560000|2022-01-08 23:12:40|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641683580000|2022-01-08 23:13:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641683590000|2022-01-08 23:13:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641683600000|2022-01-08 23:13:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641683610000|2022-01-08 23:13:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641683620000|2022-01-08 23:13:40|25.78|25.48|25.81|25.51|25.81|25.51|25.78|25.48|9
1641683630000|2022-01-08 23:13:50|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|5
1641683640000|2022-01-08 23:14:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641683650000|2022-01-08 23:14:10|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1641683660000|2022-01-08 23:14:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641683670000|2022-01-08 23:14:30|25.77|25.47|25.76|25.46|25.78|25.48|25.75|25.45|10
1641683680000|2022-01-08 23:14:40|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|3
1641683690000|2022-01-08 23:14:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641683700000|2022-01-08 23:15:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1641683710000|2022-01-08 23:15:10|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|5
1641683730000|2022-01-08 23:15:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641683740000|2022-01-08 23:15:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641683750000|2022-01-08 23:15:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641683760000|2022-01-08 23:16:00|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1641683770000|2022-01-08 23:16:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641683780000|2022-01-08 23:16:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641683790000|2022-01-08 23:16:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641683820000|2022-01-08 23:17:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641683830000|2022-01-08 23:17:10|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641683840000|2022-01-08 23:17:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641683860000|2022-01-08 23:17:40|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641683870000|2022-01-08 23:17:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641683880000|2022-01-08 23:18:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641683900000|2022-01-08 23:18:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641683910000|2022-01-08 23:18:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|13
1641683920000|2022-01-08 23:18:40|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|9
1641683930000|2022-01-08 23:18:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1641683940000|2022-01-08 23:19:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641683950000|2022-01-08 23:19:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|11
1641683960000|2022-01-08 23:19:20|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641683970000|2022-01-08 23:19:30|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|9
1641684010000|2022-01-08 23:20:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641684020000|2022-01-08 23:20:20|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641684030000|2022-01-08 23:20:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641684040000|2022-01-08 23:20:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1641684050000|2022-01-08 23:20:50|25.77|25.47|25.76|25.46|25.77|25.47|25.75|25.45|6
1641684060000|2022-01-08 23:21:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641684080000|2022-01-08 23:21:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641684090000|2022-01-08 23:21:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641684130000|2022-01-08 23:22:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641684140000|2022-01-08 23:22:20|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|2
1641684150000|2022-01-08 23:22:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641684160000|2022-01-08 23:22:40|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1641684180000|2022-01-08 23:23:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1641684190000|2022-01-08 23:23:10|25.73|25.43|25.71|25.41|25.74|25.44|25.71|25.41|5
1641684200000|2022-01-08 23:23:20|25.72|25.42|25.72|25.42|25.72|25.42|25.7|25.4|5
1641684210000|2022-01-08 23:23:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1641684220000|2022-01-08 23:23:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641684230000|2022-01-08 23:23:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641684250000|2022-01-08 23:24:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|6
1641684270000|2022-01-08 23:24:30|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|4
1641684280000|2022-01-08 23:24:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641684290000|2022-01-08 23:24:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641684310000|2022-01-08 23:25:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641684330000|2022-01-08 23:25:30|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|3
1641684340000|2022-01-08 23:25:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1641684350000|2022-01-08 23:25:50|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|4
1641684360000|2022-01-08 23:26:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641684370000|2022-01-08 23:26:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641684390000|2022-01-08 23:26:30|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|5
1641684400000|2022-01-08 23:26:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1641684420000|2022-01-08 23:27:00|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|5
1641684430000|2022-01-08 23:27:10|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|6
1641684440000|2022-01-08 23:27:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641684450000|2022-01-08 23:27:30|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|3
1641684460000|2022-01-08 23:27:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1641684490000|2022-01-08 23:28:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641684500000|2022-01-08 23:28:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1641684510000|2022-01-08 23:28:30|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|5
1641684520000|2022-01-08 23:28:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1641684530000|2022-01-08 23:28:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641684540000|2022-01-08 23:29:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641684560000|2022-01-08 23:29:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641684570000|2022-01-08 23:29:30|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|7
1641684580000|2022-01-08 23:29:40|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|6
1641684590000|2022-01-08 23:29:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1641684630000|2022-01-08 23:30:30|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|5
1641684640000|2022-01-08 23:30:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641684650000|2022-01-08 23:30:50|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|7
1641684660000|2022-01-08 23:31:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641684670000|2022-01-08 23:31:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641684680000|2022-01-08 23:31:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641684690000|2022-01-08 23:31:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641684700000|2022-01-08 23:31:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641684710000|2022-01-08 23:31:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641684740000|2022-01-08 23:32:20|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|6
1641684750000|2022-01-08 23:32:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641684760000|2022-01-08 23:32:40|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|5
1641684770000|2022-01-08 23:32:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641684780000|2022-01-08 23:33:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|12
1641684790000|2022-01-08 23:33:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1641684800000|2022-01-08 23:33:20|25.68|25.38|25.68|25.38|25.68|25.38|25.66|25.36|5
1641684810000|2022-01-08 23:33:30|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|6
1641684820000|2022-01-08 23:33:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641684830000|2022-01-08 23:33:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641684840000|2022-01-08 23:34:00|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|7
1641684850000|2022-01-08 23:34:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|12
1641684860000|2022-01-08 23:34:20|25.7|25.4|25.69|25.39|25.71|25.41|25.68|25.38|8
1641684870000|2022-01-08 23:34:30|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|4
1641684890000|2022-01-08 23:34:50|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1641684900000|2022-01-08 23:35:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641684910000|2022-01-08 23:35:10|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641684920000|2022-01-08 23:35:20|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1641684930000|2022-01-08 23:35:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|10
1641684940000|2022-01-08 23:35:40|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641684960000|2022-01-08 23:36:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641684970000|2022-01-08 23:36:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641684990000|2022-01-08 23:36:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641685000000|2022-01-08 23:36:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641685010000|2022-01-08 23:36:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641685030000|2022-01-08 23:37:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641685040000|2022-01-08 23:37:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641685050000|2022-01-08 23:37:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641685060000|2022-01-08 23:37:40|25.73|25.43|25.76|25.46|25.76|25.46|25.73|25.43|7
1641685070000|2022-01-08 23:37:50|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|4
1641685080000|2022-01-08 23:38:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641685090000|2022-01-08 23:38:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641685100000|2022-01-08 23:38:20|25.8|25.5|25.82|25.52|25.82|25.52|25.8|25.5|3
1641685110000|2022-01-08 23:38:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641685130000|2022-01-08 23:38:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641685150000|2022-01-08 23:39:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641685160000|2022-01-08 23:39:20|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1641685180000|2022-01-08 23:39:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641685200000|2022-01-08 23:40:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641685210000|2022-01-08 23:40:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641685220000|2022-01-08 23:40:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641685230000|2022-01-08 23:40:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641685240000|2022-01-08 23:40:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641685250000|2022-01-08 23:40:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1641685260000|2022-01-08 23:41:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|9
1641685280000|2022-01-08 23:41:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641685290000|2022-01-08 23:41:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641685300000|2022-01-08 23:41:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641685310000|2022-01-08 23:41:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1641685330000|2022-01-08 23:42:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641685340000|2022-01-08 23:42:20|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641685360000|2022-01-08 23:42:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641685380000|2022-01-08 23:43:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641685390000|2022-01-08 23:43:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641685400000|2022-01-08 23:43:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641685410000|2022-01-08 23:43:30|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641685430000|2022-01-08 23:43:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1641685440000|2022-01-08 23:44:00|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|5
1641685450000|2022-01-08 23:44:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641685470000|2022-01-08 23:44:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641685480000|2022-01-08 23:44:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641685490000|2022-01-08 23:44:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641685500000|2022-01-08 23:45:00|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|3
1641685520000|2022-01-08 23:45:20|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641685530000|2022-01-08 23:45:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641685540000|2022-01-08 23:45:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641685550000|2022-01-08 23:45:50|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|4
1641685560000|2022-01-08 23:46:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641685580000|2022-01-08 23:46:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641685590000|2022-01-08 23:46:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1641685610000|2022-01-08 23:46:50|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641685620000|2022-01-08 23:47:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641685630000|2022-01-08 23:47:10|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641685640000|2022-01-08 23:47:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641685660000|2022-01-08 23:47:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641685680000|2022-01-08 23:48:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641685690000|2022-01-08 23:48:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641685700000|2022-01-08 23:48:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641685710000|2022-01-08 23:48:30|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641685720000|2022-01-08 23:48:40|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1641685730000|2022-01-08 23:48:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641685740000|2022-01-08 23:49:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641685750000|2022-01-08 23:49:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641685760000|2022-01-08 23:49:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641685770000|2022-01-08 23:49:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1641685780000|2022-01-08 23:49:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|8
1641685800000|2022-01-08 23:50:00|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|3
1641685810000|2022-01-08 23:50:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641685820000|2022-01-08 23:50:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|11
1641685830000|2022-01-08 23:50:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641685840000|2022-01-08 23:50:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641685850000|2022-01-08 23:50:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641685870000|2022-01-08 23:51:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641685880000|2022-01-08 23:51:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641685890000|2022-01-08 23:51:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641685900000|2022-01-08 23:51:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641685910000|2022-01-08 23:51:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641685920000|2022-01-08 23:52:00|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|5
1641685930000|2022-01-08 23:52:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|8
1641685940000|2022-01-08 23:52:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641685950000|2022-01-08 23:52:30|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641685960000|2022-01-08 23:52:40|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|3
1641685970000|2022-01-08 23:52:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1641685980000|2022-01-08 23:53:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641685990000|2022-01-08 23:53:10|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|3
1641686000000|2022-01-08 23:53:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641686030000|2022-01-08 23:53:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641686040000|2022-01-08 23:54:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641686050000|2022-01-08 23:54:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641686100000|2022-01-08 23:55:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641686110000|2022-01-08 23:55:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641686120000|2022-01-08 23:55:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641686130000|2022-01-08 23:55:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641686150000|2022-01-08 23:55:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641686160000|2022-01-08 23:56:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|11
1641686180000|2022-01-08 23:56:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641686190000|2022-01-08 23:56:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641686210000|2022-01-08 23:56:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641686220000|2022-01-08 23:57:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1641686230000|2022-01-08 23:57:10|25.68|25.38|25.64|25.34|25.68|25.38|25.64|25.34|5
1641686270000|2022-01-08 23:57:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641686280000|2022-01-08 23:58:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1641686290000|2022-01-08 23:58:10|25.64|25.34|25.62|25.32|25.64|25.34|25.61|25.31|5
1641686300000|2022-01-08 23:58:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641686310000|2022-01-08 23:58:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641686320000|2022-01-08 23:58:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1641686330000|2022-01-08 23:58:50|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|4
1641686340000|2022-01-08 23:59:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641686350000|2022-01-08 23:59:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1641686360000|2022-01-08 23:59:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1641686370000|2022-01-08 23:59:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641686380000|2022-01-08 23:59:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1641686390000|2022-01-08 23:59:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641686420000|2022-01-09 00:00:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641686430000|2022-01-09 00:00:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641686440000|2022-01-09 00:00:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1641686450000|2022-01-09 00:00:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|8
1641686460000|2022-01-09 00:01:00|25.63|25.33|25.67|25.37|25.67|25.37|25.63|25.33|7
1641686470000|2022-01-09 00:01:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641686480000|2022-01-09 00:01:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1641686510000|2022-01-09 00:01:50|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|4
1641686520000|2022-01-09 00:02:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641686530000|2022-01-09 00:02:10|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|8
1641686540000|2022-01-09 00:02:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1641686550000|2022-01-09 00:02:30|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|4
1641686560000|2022-01-09 00:02:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|11
1641686570000|2022-01-09 00:02:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641686580000|2022-01-09 00:03:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641686590000|2022-01-09 00:03:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1641686600000|2022-01-09 00:03:20|25.58|25.28|25.58|25.28|25.6|25.3|25.58|25.28|5
1641686610000|2022-01-09 00:03:30|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|10
1641686620000|2022-01-09 00:03:40|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|12
1641686630000|2022-01-09 00:03:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641686640000|2022-01-09 00:04:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1641686650000|2022-01-09 00:04:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641686660000|2022-01-09 00:04:20|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|14
1641686670000|2022-01-09 00:04:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641686680000|2022-01-09 00:04:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|11
1641686710000|2022-01-09 00:05:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641686720000|2022-01-09 00:05:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641686730000|2022-01-09 00:05:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641686740000|2022-01-09 00:05:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641686750000|2022-01-09 00:05:50|25.54|25.24|25.54|25.24|25.54|25.24|25.52|25.22|5
1641686760000|2022-01-09 00:06:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641686770000|2022-01-09 00:06:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641686780000|2022-01-09 00:06:20|25.54|25.24|25.52|25.22|25.55|25.25|25.52|25.22|11
1641686790000|2022-01-09 00:06:30|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|7
1641686800000|2022-01-09 00:06:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641686810000|2022-01-09 00:06:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641686820000|2022-01-09 00:07:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641686830000|2022-01-09 00:07:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641686840000|2022-01-09 00:07:20|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1641686850000|2022-01-09 00:07:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641686860000|2022-01-09 00:07:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641686870000|2022-01-09 00:07:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|7
1641686880000|2022-01-09 00:08:00|25.51|25.21|25.48|25.18|25.51|25.21|25.47|25.17|6
1641686890000|2022-01-09 00:08:10|25.47|25.17|25.49|25.19|25.5|25.2|25.46|25.16|9
1641686900000|2022-01-09 00:08:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641686910000|2022-01-09 00:08:30|25.51|25.21|25.54|25.24|25.54|25.24|25.51|25.21|8
1641686920000|2022-01-09 00:08:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641686930000|2022-01-09 00:08:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1641686940000|2022-01-09 00:09:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641686950000|2022-01-09 00:09:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1641686960000|2022-01-09 00:09:20|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1641686970000|2022-01-09 00:09:30|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|9
1641686980000|2022-01-09 00:09:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641686990000|2022-01-09 00:09:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641687000000|2022-01-09 00:10:00|25.5|25.2|25.48|25.18|25.5|25.2|25.47|25.17|5
1641687010000|2022-01-09 00:10:10|25.47|25.17|25.5|25.2|25.51|25.21|25.47|25.17|16
1641687020000|2022-01-09 00:10:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641687030000|2022-01-09 00:10:30|25.5|25.2|25.52|25.22|25.52|25.22|25.49|25.19|9
1641687040000|2022-01-09 00:10:40|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|9
1641687050000|2022-01-09 00:10:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1641687060000|2022-01-09 00:11:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641687070000|2022-01-09 00:11:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1641687080000|2022-01-09 00:11:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641687090000|2022-01-09 00:11:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641687100000|2022-01-09 00:11:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641687110000|2022-01-09 00:11:50|25.55|25.25|25.57|25.27|25.57|25.27|25.54|25.24|11
1641687120000|2022-01-09 00:12:00|25.58|25.28|25.58|25.28|25.6|25.3|25.58|25.28|7
1641687130000|2022-01-09 00:12:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641687140000|2022-01-09 00:12:20|25.58|25.28|25.6|25.3|25.6|25.3|25.56|25.26|7
1641687150000|2022-01-09 00:12:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1641687160000|2022-01-09 00:12:40|25.6|25.3|25.64|25.34|25.64|25.34|25.59|25.29|9
1641687170000|2022-01-09 00:12:50|25.65|25.35|25.64|25.34|25.67|25.37|25.64|25.34|9
1641687180000|2022-01-09 00:13:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641687190000|2022-01-09 00:13:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641687200000|2022-01-09 00:13:20|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|3
1641687210000|2022-01-09 00:13:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1641687220000|2022-01-09 00:13:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|7
1641687230000|2022-01-09 00:13:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641687240000|2022-01-09 00:14:00|25.65|25.35|25.62|25.32|25.66|25.36|25.62|25.32|6
1641687250000|2022-01-09 00:14:10|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|6
1641687260000|2022-01-09 00:14:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641687270000|2022-01-09 00:14:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1641687280000|2022-01-09 00:14:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1641687290000|2022-01-09 00:14:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641687300000|2022-01-09 00:15:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1641687310000|2022-01-09 00:15:10|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|6
1641687320000|2022-01-09 00:15:20|25.67|25.37|25.7|25.4|25.7|25.4|25.67|25.37|8
1641687340000|2022-01-09 00:15:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641687350000|2022-01-09 00:15:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641687360000|2022-01-09 00:16:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641687370000|2022-01-09 00:16:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|11
1641687380000|2022-01-09 00:16:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641687400000|2022-01-09 00:16:40|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|9
1641687420000|2022-01-09 00:17:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641687430000|2022-01-09 00:17:10|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|3
1641687440000|2022-01-09 00:17:20|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|10
1641687460000|2022-01-09 00:17:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1641687470000|2022-01-09 00:17:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1641687480000|2022-01-09 00:18:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641687500000|2022-01-09 00:18:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641687510000|2022-01-09 00:18:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641687540000|2022-01-09 00:19:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641687570000|2022-01-09 00:19:30|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|5
1641687580000|2022-01-09 00:19:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641687600000|2022-01-09 00:20:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641687610000|2022-01-09 00:20:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641687620000|2022-01-09 00:20:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641687630000|2022-01-09 00:20:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641687650000|2022-01-09 00:20:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641687660000|2022-01-09 00:21:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641687670000|2022-01-09 00:21:10|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1641687680000|2022-01-09 00:21:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1641687710000|2022-01-09 00:21:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641687730000|2022-01-09 00:22:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1641687740000|2022-01-09 00:22:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1641687750000|2022-01-09 00:22:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1641687760000|2022-01-09 00:22:40|25.63|25.33|25.64|25.34|25.65|25.35|25.63|25.33|7
1641687770000|2022-01-09 00:22:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1641687780000|2022-01-09 00:23:00|25.63|25.33|25.64|25.34|25.64|25.34|25.62|25.32|5
1641687790000|2022-01-09 00:23:10|25.65|25.35|25.63|25.33|25.65|25.35|25.62|25.32|7
1641687800000|2022-01-09 00:23:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1641687810000|2022-01-09 00:23:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1641687820000|2022-01-09 00:23:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641687830000|2022-01-09 00:23:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1641687840000|2022-01-09 00:24:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1641687850000|2022-01-09 00:24:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641687860000|2022-01-09 00:24:20|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|7
1641687870000|2022-01-09 00:24:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|8
1641687880000|2022-01-09 00:24:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641687890000|2022-01-09 00:24:50|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|5
1641687900000|2022-01-09 00:25:00|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|3
1641687910000|2022-01-09 00:25:10|25.65|25.35|25.68|25.38|25.68|25.38|25.65|25.35|4
1641687920000|2022-01-09 00:25:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641687930000|2022-01-09 00:25:30|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|6
1641687940000|2022-01-09 00:25:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1641687960000|2022-01-09 00:26:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641687970000|2022-01-09 00:26:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641687980000|2022-01-09 00:26:20|25.65|25.35|25.62|25.32|25.65|25.35|25.62|25.32|4
1641687990000|2022-01-09 00:26:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641688020000|2022-01-09 00:27:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1641688030000|2022-01-09 00:27:10|25.63|25.33|25.64|25.34|25.64|25.34|25.62|25.32|4
1641688040000|2022-01-09 00:27:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641688060000|2022-01-09 00:27:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1641688070000|2022-01-09 00:27:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641688090000|2022-01-09 00:28:10|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|5
1641688100000|2022-01-09 00:28:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1641688110000|2022-01-09 00:28:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|9
1641688120000|2022-01-09 00:28:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1641688130000|2022-01-09 00:28:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641688140000|2022-01-09 00:29:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1641688150000|2022-01-09 00:29:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1641688160000|2022-01-09 00:29:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1641688170000|2022-01-09 00:29:30|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|7
1641688180000|2022-01-09 00:29:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1641688190000|2022-01-09 00:29:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1641688200000|2022-01-09 00:30:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1641688210000|2022-01-09 00:30:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1641688220000|2022-01-09 00:30:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641688240000|2022-01-09 00:30:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641688250000|2022-01-09 00:30:50|25.62|25.32|25.63|25.33|25.64|25.34|25.62|25.32|6
1641688260000|2022-01-09 00:31:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641688270000|2022-01-09 00:31:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641688280000|2022-01-09 00:31:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1641688290000|2022-01-09 00:31:30|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1641688300000|2022-01-09 00:31:40|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|5
1641688310000|2022-01-09 00:31:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641688320000|2022-01-09 00:32:00|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641688340000|2022-01-09 00:32:20|25.66|25.36|25.64|25.34|25.67|25.37|25.64|25.34|7
1641688350000|2022-01-09 00:32:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1641688360000|2022-01-09 00:32:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1641688370000|2022-01-09 00:32:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641688390000|2022-01-09 00:33:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641688400000|2022-01-09 00:33:20|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|4
1641688410000|2022-01-09 00:33:30|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|5
1641688420000|2022-01-09 00:33:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1641688430000|2022-01-09 00:33:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1641688460000|2022-01-09 00:34:20|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|5
1641688470000|2022-01-09 00:34:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1641688480000|2022-01-09 00:34:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641688490000|2022-01-09 00:34:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1641688500000|2022-01-09 00:35:00|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|9
1641688510000|2022-01-09 00:35:10|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|5
1641688520000|2022-01-09 00:35:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641688530000|2022-01-09 00:35:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641688540000|2022-01-09 00:35:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1641688550000|2022-01-09 00:35:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641688560000|2022-01-09 00:36:00|25.64|25.34|25.67|25.37|25.68|25.38|25.64|25.34|4
1641688570000|2022-01-09 00:36:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641688580000|2022-01-09 00:36:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641688600000|2022-01-09 00:36:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641688610000|2022-01-09 00:36:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|11
1641688620000|2022-01-09 00:37:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641688630000|2022-01-09 00:37:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641688640000|2022-01-09 00:37:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641688660000|2022-01-09 00:37:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641688670000|2022-01-09 00:37:50|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641688680000|2022-01-09 00:38:00|25.7|25.4|25.68|25.38|25.71|25.41|25.67|25.37|9
1641688690000|2022-01-09 00:38:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641688700000|2022-01-09 00:38:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641688710000|2022-01-09 00:38:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1641688720000|2022-01-09 00:38:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|10
1641688730000|2022-01-09 00:38:50|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641688750000|2022-01-09 00:39:10|25.74|25.44|25.77|25.47|25.77|25.47|25.74|25.44|6
1641688760000|2022-01-09 00:39:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641688790000|2022-01-09 00:39:50|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|4
1641688810000|2022-01-09 00:40:10|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641688820000|2022-01-09 00:40:20|25.72|25.42|25.75|25.45|25.75|25.45|25.72|25.42|4
1641688830000|2022-01-09 00:40:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641688840000|2022-01-09 00:40:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|8
1641688850000|2022-01-09 00:40:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1641688870000|2022-01-09 00:41:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641688880000|2022-01-09 00:41:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641688900000|2022-01-09 00:41:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641688920000|2022-01-09 00:42:00|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|7
1641688930000|2022-01-09 00:42:10|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|5
1641688940000|2022-01-09 00:42:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641688960000|2022-01-09 00:42:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641688970000|2022-01-09 00:42:50|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|6
1641688980000|2022-01-09 00:43:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641688990000|2022-01-09 00:43:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641689000000|2022-01-09 00:43:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|6
1641689020000|2022-01-09 00:43:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|9
1641689030000|2022-01-09 00:43:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641689040000|2022-01-09 00:44:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641689050000|2022-01-09 00:44:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|8
1641689060000|2022-01-09 00:44:20|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641689080000|2022-01-09 00:44:40|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|2
1641689100000|2022-01-09 00:45:00|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1641689110000|2022-01-09 00:45:10|25.8|25.5|25.83|25.53|25.83|25.53|25.8|25.5|4
1641689120000|2022-01-09 00:45:20|25.84|25.54|25.86|25.56|25.87|25.57|25.83|25.53|11
1641689130000|2022-01-09 00:45:30|25.85|25.55|25.88|25.58|25.88|25.58|25.85|25.55|10
1641689140000|2022-01-09 00:45:40|25.87|25.57|25.91|25.61|25.91|25.61|25.87|25.57|7
1641689150000|2022-01-09 00:45:50|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|8
1641689160000|2022-01-09 00:46:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|10
1641689170000|2022-01-09 00:46:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641689180000|2022-01-09 00:46:20|25.91|25.61|25.9|25.6|25.92|25.62|25.89|25.59|8
1641689190000|2022-01-09 00:46:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641689200000|2022-01-09 00:46:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641689210000|2022-01-09 00:46:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|9
1641689220000|2022-01-09 00:47:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|8
1641689230000|2022-01-09 00:47:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641689240000|2022-01-09 00:47:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1641689250000|2022-01-09 00:47:30|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|4
1641689260000|2022-01-09 00:47:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1641689270000|2022-01-09 00:47:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641689280000|2022-01-09 00:48:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641689290000|2022-01-09 00:48:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641689300000|2022-01-09 00:48:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1641689310000|2022-01-09 00:48:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641689320000|2022-01-09 00:48:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641689330000|2022-01-09 00:48:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641689340000|2022-01-09 00:49:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641689350000|2022-01-09 00:49:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641689360000|2022-01-09 00:49:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641689400000|2022-01-09 00:50:00|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641689430000|2022-01-09 00:50:30|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|3
1641689440000|2022-01-09 00:50:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641689450000|2022-01-09 00:50:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641689460000|2022-01-09 00:51:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641689470000|2022-01-09 00:51:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641689480000|2022-01-09 00:51:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641689490000|2022-01-09 00:51:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641689510000|2022-01-09 00:51:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641689520000|2022-01-09 00:52:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1641689530000|2022-01-09 00:52:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641689540000|2022-01-09 00:52:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1641689560000|2022-01-09 00:52:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641689570000|2022-01-09 00:52:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641689580000|2022-01-09 00:53:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641689590000|2022-01-09 00:53:10|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|6
1641689600000|2022-01-09 00:53:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641689610000|2022-01-09 00:53:30|25.95|25.65|25.92|25.62|25.95|25.65|25.92|25.62|4
1641689620000|2022-01-09 00:53:40|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|9
1641689630000|2022-01-09 00:53:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641689640000|2022-01-09 00:54:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641689650000|2022-01-09 00:54:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641689660000|2022-01-09 00:54:20|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641689670000|2022-01-09 00:54:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641689680000|2022-01-09 00:54:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|10
1641689690000|2022-01-09 00:54:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641689700000|2022-01-09 00:55:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641689710000|2022-01-09 00:55:10|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641689720000|2022-01-09 00:55:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641689730000|2022-01-09 00:55:30|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1641689740000|2022-01-09 00:55:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641689760000|2022-01-09 00:56:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641689780000|2022-01-09 00:56:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641689790000|2022-01-09 00:56:30|25.94|25.64|25.96|25.66|25.96|25.66|25.93|25.63|5
1641689800000|2022-01-09 00:56:40|25.97|25.67|25.95|25.65|25.97|25.67|25.94|25.64|7
1641689810000|2022-01-09 00:56:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1641689820000|2022-01-09 00:57:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641689830000|2022-01-09 00:57:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641689840000|2022-01-09 00:57:20|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641689860000|2022-01-09 00:57:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641689890000|2022-01-09 00:58:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1641689910000|2022-01-09 00:58:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1641689920000|2022-01-09 00:58:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641689930000|2022-01-09 00:58:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641689940000|2022-01-09 00:59:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641689950000|2022-01-09 00:59:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641689960000|2022-01-09 00:59:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641689970000|2022-01-09 00:59:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641689980000|2022-01-09 00:59:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1641689990000|2022-01-09 00:59:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641690000000|2022-01-09 01:00:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|9
1641690010000|2022-01-09 01:00:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641690050000|2022-01-09 01:00:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641690060000|2022-01-09 01:01:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641690070000|2022-01-09 01:01:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1641690090000|2022-01-09 01:01:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|8
1641690100000|2022-01-09 01:01:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641690120000|2022-01-09 01:02:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641690130000|2022-01-09 01:02:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|9
1641690140000|2022-01-09 01:02:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641690150000|2022-01-09 01:02:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641690170000|2022-01-09 01:02:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641690190000|2022-01-09 01:03:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|6
1641690200000|2022-01-09 01:03:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641690220000|2022-01-09 01:03:40|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|7
1641690230000|2022-01-09 01:03:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641690240000|2022-01-09 01:04:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641690250000|2022-01-09 01:04:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641690260000|2022-01-09 01:04:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1641690270000|2022-01-09 01:04:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641690280000|2022-01-09 01:04:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641690290000|2022-01-09 01:04:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641690300000|2022-01-09 01:05:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641690310000|2022-01-09 01:05:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641690320000|2022-01-09 01:05:20|25.98|25.68|25.97|25.67|25.99|25.69|25.96|25.66|6
1641690330000|2022-01-09 01:05:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1641690340000|2022-01-09 01:05:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641690350000|2022-01-09 01:05:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641690360000|2022-01-09 01:06:00|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|2
1641690370000|2022-01-09 01:06:10|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|5
1641690380000|2022-01-09 01:06:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1641690390000|2022-01-09 01:06:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641690400000|2022-01-09 01:06:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|11
1641690410000|2022-01-09 01:06:50|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|8
1641690420000|2022-01-09 01:07:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641690440000|2022-01-09 01:07:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1641690450000|2022-01-09 01:07:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641690460000|2022-01-09 01:07:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1641690470000|2022-01-09 01:07:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641690480000|2022-01-09 01:08:00|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|4
1641690500000|2022-01-09 01:08:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641690510000|2022-01-09 01:08:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641690520000|2022-01-09 01:08:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641690530000|2022-01-09 01:08:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641690540000|2022-01-09 01:09:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641690550000|2022-01-09 01:09:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641690560000|2022-01-09 01:09:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641690570000|2022-01-09 01:09:30|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641690580000|2022-01-09 01:09:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641690600000|2022-01-09 01:10:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641690610000|2022-01-09 01:10:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641690620000|2022-01-09 01:10:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641690630000|2022-01-09 01:10:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641690640000|2022-01-09 01:10:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641690650000|2022-01-09 01:10:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1641690660000|2022-01-09 01:11:00|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|6
1641690670000|2022-01-09 01:11:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641690680000|2022-01-09 01:11:20|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641690690000|2022-01-09 01:11:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641690700000|2022-01-09 01:11:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1641690710000|2022-01-09 01:11:50|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|14
1641690720000|2022-01-09 01:12:00|25.96|25.66|25.96|25.66|25.97|25.67|25.95|25.65|5
1641690730000|2022-01-09 01:12:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|10
1641690740000|2022-01-09 01:12:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641690750000|2022-01-09 01:12:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641690760000|2022-01-09 01:12:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641690780000|2022-01-09 01:13:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641690790000|2022-01-09 01:13:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|5
1641690800000|2022-01-09 01:13:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641690810000|2022-01-09 01:13:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|10
1641690820000|2022-01-09 01:13:40|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|11
1641690830000|2022-01-09 01:13:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|12
1641690840000|2022-01-09 01:14:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1641690850000|2022-01-09 01:14:10|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|8
1641690860000|2022-01-09 01:14:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1641690870000|2022-01-09 01:14:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1641690880000|2022-01-09 01:14:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1641690890000|2022-01-09 01:14:50|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|8
1641690900000|2022-01-09 01:15:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1641690910000|2022-01-09 01:15:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1641690920000|2022-01-09 01:15:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641690930000|2022-01-09 01:15:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641690940000|2022-01-09 01:15:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|12
1641690950000|2022-01-09 01:15:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641690960000|2022-01-09 01:16:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|10
1641690970000|2022-01-09 01:16:10|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|5
1641690990000|2022-01-09 01:16:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641691000000|2022-01-09 01:16:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641691010000|2022-01-09 01:16:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641691040000|2022-01-09 01:17:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641691050000|2022-01-09 01:17:30|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|5
1641691070000|2022-01-09 01:17:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641691090000|2022-01-09 01:18:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641691100000|2022-01-09 01:18:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641691110000|2022-01-09 01:18:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1641691120000|2022-01-09 01:18:40|25.86|25.56|25.87|25.57|25.87|25.57|25.85|25.55|6
1641691130000|2022-01-09 01:18:50|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641691140000|2022-01-09 01:19:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641691150000|2022-01-09 01:19:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1641691160000|2022-01-09 01:19:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641691170000|2022-01-09 01:19:30|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|5
1641691180000|2022-01-09 01:19:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641691190000|2022-01-09 01:19:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|9
1641691200000|2022-01-09 01:20:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641691210000|2022-01-09 01:20:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1641691220000|2022-01-09 01:20:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641691230000|2022-01-09 01:20:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641691240000|2022-01-09 01:20:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641691260000|2022-01-09 01:21:00|25.86|25.56|25.85|25.55|25.87|25.57|25.85|25.55|4
1641691270000|2022-01-09 01:21:10|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|3
1641691280000|2022-01-09 01:21:20|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1641691290000|2022-01-09 01:21:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641691310000|2022-01-09 01:21:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641691320000|2022-01-09 01:22:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641691330000|2022-01-09 01:22:10|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|7
1641691350000|2022-01-09 01:22:30|25.81|25.51|25.82|25.52|25.82|25.52|25.8|25.5|10
1641691360000|2022-01-09 01:22:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641691370000|2022-01-09 01:22:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641691380000|2022-01-09 01:23:00|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|5
1641691390000|2022-01-09 01:23:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641691400000|2022-01-09 01:23:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641691430000|2022-01-09 01:23:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|9
1641691440000|2022-01-09 01:24:00|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641691450000|2022-01-09 01:24:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641691460000|2022-01-09 01:24:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|12
1641691470000|2022-01-09 01:24:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641691480000|2022-01-09 01:24:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641691500000|2022-01-09 01:25:00|25.82|25.52|25.83|25.53|25.84|25.54|25.81|25.51|6
1641691510000|2022-01-09 01:25:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641691520000|2022-01-09 01:25:20|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1641691530000|2022-01-09 01:25:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641691550000|2022-01-09 01:25:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641691570000|2022-01-09 01:26:10|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|12
1641691580000|2022-01-09 01:26:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641691590000|2022-01-09 01:26:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|8
1641691600000|2022-01-09 01:26:40|25.8|25.5|25.82|25.52|25.82|25.52|25.79|25.49|9
1641691610000|2022-01-09 01:26:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641691620000|2022-01-09 01:27:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641691630000|2022-01-09 01:27:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641691640000|2022-01-09 01:27:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641691660000|2022-01-09 01:27:40|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1641691670000|2022-01-09 01:27:50|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|4
1641691680000|2022-01-09 01:28:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641691690000|2022-01-09 01:28:10|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|9
1641691700000|2022-01-09 01:28:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641691720000|2022-01-09 01:28:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|5
1641691740000|2022-01-09 01:29:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|8
1641691750000|2022-01-09 01:29:10|25.77|25.47|25.75|25.45|25.77|25.47|25.75|25.45|3
1641691760000|2022-01-09 01:29:20|25.76|25.46|25.77|25.47|25.77|25.47|25.75|25.45|4
1641691770000|2022-01-09 01:29:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|7
1641691780000|2022-01-09 01:29:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641691800000|2022-01-09 01:30:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1641691810000|2022-01-09 01:30:10|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641691820000|2022-01-09 01:30:20|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|7
1641691830000|2022-01-09 01:30:30|25.74|25.44|25.76|25.46|25.76|25.46|25.73|25.43|7
1641691840000|2022-01-09 01:30:40|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|4
1641691850000|2022-01-09 01:30:50|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|5
1641691860000|2022-01-09 01:31:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641691880000|2022-01-09 01:31:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641691910000|2022-01-09 01:31:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641691920000|2022-01-09 01:32:00|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|6
1641691930000|2022-01-09 01:32:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641691940000|2022-01-09 01:32:20|25.85|25.55|25.84|25.54|25.85|25.55|25.83|25.53|8
1641691950000|2022-01-09 01:32:30|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|7
1641691960000|2022-01-09 01:32:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641691970000|2022-01-09 01:32:50|25.79|25.49|25.8|25.5|25.81|25.51|25.79|25.49|4
1641691980000|2022-01-09 01:33:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641691990000|2022-01-09 01:33:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1641692000000|2022-01-09 01:33:20|25.8|25.5|25.79|25.49|25.81|25.51|25.78|25.48|6
1641692020000|2022-01-09 01:33:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641692040000|2022-01-09 01:34:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641692050000|2022-01-09 01:34:10|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641692060000|2022-01-09 01:34:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641692070000|2022-01-09 01:34:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641692080000|2022-01-09 01:34:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|9
1641692090000|2022-01-09 01:34:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641692100000|2022-01-09 01:35:00|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|3
1641692110000|2022-01-09 01:35:10|25.76|25.46|25.76|25.46|25.78|25.48|25.76|25.46|6
1641692120000|2022-01-09 01:35:20|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|3
1641692130000|2022-01-09 01:35:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|7
1641692140000|2022-01-09 01:35:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641692160000|2022-01-09 01:36:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641692180000|2022-01-09 01:36:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641692190000|2022-01-09 01:36:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641692200000|2022-01-09 01:36:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641692210000|2022-01-09 01:36:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641692220000|2022-01-09 01:37:00|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641692230000|2022-01-09 01:37:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641692240000|2022-01-09 01:37:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641692250000|2022-01-09 01:37:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1641692270000|2022-01-09 01:37:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641692290000|2022-01-09 01:38:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641692330000|2022-01-09 01:38:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641692340000|2022-01-09 01:39:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|5
1641692350000|2022-01-09 01:39:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641692360000|2022-01-09 01:39:20|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|6
1641692370000|2022-01-09 01:39:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641692380000|2022-01-09 01:39:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641692400000|2022-01-09 01:40:00|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|4
1641692410000|2022-01-09 01:40:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641692420000|2022-01-09 01:40:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641692430000|2022-01-09 01:40:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641692440000|2022-01-09 01:40:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641692470000|2022-01-09 01:41:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641692480000|2022-01-09 01:41:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641692490000|2022-01-09 01:41:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641692500000|2022-01-09 01:41:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641692510000|2022-01-09 01:41:50|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|4
1641692550000|2022-01-09 01:42:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|12
1641692570000|2022-01-09 01:42:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641692580000|2022-01-09 01:43:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641692600000|2022-01-09 01:43:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641692610000|2022-01-09 01:43:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|9
1641692620000|2022-01-09 01:43:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641692630000|2022-01-09 01:43:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641692640000|2022-01-09 01:44:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641692650000|2022-01-09 01:44:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641692660000|2022-01-09 01:44:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641692670000|2022-01-09 01:44:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641692680000|2022-01-09 01:44:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641692690000|2022-01-09 01:44:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|9
1641692700000|2022-01-09 01:45:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641692720000|2022-01-09 01:45:20|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|9
1641692730000|2022-01-09 01:45:30|25.76|25.46|25.77|25.47|25.77|25.47|25.75|25.45|6
1641692740000|2022-01-09 01:45:40|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|6
1641692750000|2022-01-09 01:45:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|9
1641692770000|2022-01-09 01:46:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641692790000|2022-01-09 01:46:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641692820000|2022-01-09 01:47:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641692840000|2022-01-09 01:47:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641692850000|2022-01-09 01:47:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641692860000|2022-01-09 01:47:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641692890000|2022-01-09 01:48:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|11
1641692900000|2022-01-09 01:48:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641692910000|2022-01-09 01:48:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641692920000|2022-01-09 01:48:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|15
1641692980000|2022-01-09 01:49:40|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641692990000|2022-01-09 01:49:50|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641693000000|2022-01-09 01:50:00|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|12
1641693020000|2022-01-09 01:50:20|25.85|25.55|25.84|25.54|25.85|25.55|25.83|25.53|6
1641693040000|2022-01-09 01:50:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641693050000|2022-01-09 01:50:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641693060000|2022-01-09 01:51:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641693080000|2022-01-09 01:51:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641693090000|2022-01-09 01:51:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641693100000|2022-01-09 01:51:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|5
1641693110000|2022-01-09 01:51:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641693120000|2022-01-09 01:52:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641693140000|2022-01-09 01:52:20|25.8|25.5|25.82|25.52|25.82|25.52|25.8|25.5|13
1641693150000|2022-01-09 01:52:30|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1641693160000|2022-01-09 01:52:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641693170000|2022-01-09 01:52:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1641693180000|2022-01-09 01:53:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641693200000|2022-01-09 01:53:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641693210000|2022-01-09 01:53:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641693220000|2022-01-09 01:53:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641693230000|2022-01-09 01:53:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641693240000|2022-01-09 01:54:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641693250000|2022-01-09 01:54:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1641693260000|2022-01-09 01:54:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641693270000|2022-01-09 01:54:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1641693280000|2022-01-09 01:54:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641693290000|2022-01-09 01:54:50|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1641693310000|2022-01-09 01:55:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641693320000|2022-01-09 01:55:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641693330000|2022-01-09 01:55:30|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641693360000|2022-01-09 01:56:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641693370000|2022-01-09 01:56:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641693390000|2022-01-09 01:56:30|25.81|25.51|25.82|25.52|25.82|25.52|25.8|25.5|8
1641693400000|2022-01-09 01:56:40|25.83|25.53|25.85|25.55|25.86|25.56|25.82|25.52|11
1641693410000|2022-01-09 01:56:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641693420000|2022-01-09 01:57:00|25.84|25.54|25.9|25.6|25.9|25.6|25.84|25.54|14
1641693430000|2022-01-09 01:57:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1641693440000|2022-01-09 01:57:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641693450000|2022-01-09 01:57:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641693460000|2022-01-09 01:57:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641693470000|2022-01-09 01:57:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641693480000|2022-01-09 01:58:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641693490000|2022-01-09 01:58:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641693510000|2022-01-09 01:58:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641693520000|2022-01-09 01:58:40|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641693530000|2022-01-09 01:58:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|9
1641693540000|2022-01-09 01:59:00|25.94|25.64|25.92|25.62|25.94|25.64|25.92|25.62|3
1641693550000|2022-01-09 01:59:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641693560000|2022-01-09 01:59:20|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|4
1641693570000|2022-01-09 01:59:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1641693580000|2022-01-09 01:59:40|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|2
1641693590000|2022-01-09 01:59:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641693600000|2022-01-09 02:00:00|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|4
1641693610000|2022-01-09 02:00:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1641693620000|2022-01-09 02:00:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641693650000|2022-01-09 02:00:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641693660000|2022-01-09 02:01:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|10
1641693670000|2022-01-09 02:01:10|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|3
1641693680000|2022-01-09 02:01:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641693700000|2022-01-09 02:01:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1641693710000|2022-01-09 02:01:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641693720000|2022-01-09 02:02:00|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|7
1641693730000|2022-01-09 02:02:10|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|11
1641693760000|2022-01-09 02:02:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641693780000|2022-01-09 02:03:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641693820000|2022-01-09 02:03:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641693830000|2022-01-09 02:03:50|25.93|25.63|25.91|25.61|25.94|25.64|25.91|25.61|9
1641693840000|2022-01-09 02:04:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1641693850000|2022-01-09 02:04:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641693870000|2022-01-09 02:04:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641693880000|2022-01-09 02:04:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1641693890000|2022-01-09 02:04:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641693900000|2022-01-09 02:05:00|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|3
1641693930000|2022-01-09 02:05:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641693940000|2022-01-09 02:05:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641693950000|2022-01-09 02:05:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641693960000|2022-01-09 02:06:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1641693970000|2022-01-09 02:06:10|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|8
1641693980000|2022-01-09 02:06:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641693990000|2022-01-09 02:06:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641694000000|2022-01-09 02:06:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1641694010000|2022-01-09 02:06:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1641694020000|2022-01-09 02:07:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1641694030000|2022-01-09 02:07:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641694040000|2022-01-09 02:07:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641694050000|2022-01-09 02:07:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641694060000|2022-01-09 02:07:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641694070000|2022-01-09 02:07:50|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|8
1641694080000|2022-01-09 02:08:00|25.96|25.66|25.97|25.67|25.97|25.67|25.95|25.65|6
1641694090000|2022-01-09 02:08:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641694100000|2022-01-09 02:08:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641694110000|2022-01-09 02:08:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641694120000|2022-01-09 02:08:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641694130000|2022-01-09 02:08:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1641694140000|2022-01-09 02:09:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641694150000|2022-01-09 02:09:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1641694170000|2022-01-09 02:09:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641694180000|2022-01-09 02:09:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641694190000|2022-01-09 02:09:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641694200000|2022-01-09 02:10:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641694210000|2022-01-09 02:10:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|4
1641694220000|2022-01-09 02:10:20|25.93|25.63|25.9|25.6|25.94|25.64|25.9|25.6|4
1641694230000|2022-01-09 02:10:30|25.91|25.61|25.94|25.64|25.94|25.64|25.9|25.6|6
1641694240000|2022-01-09 02:10:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641694250000|2022-01-09 02:10:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641694260000|2022-01-09 02:11:00|25.95|25.65|25.98|25.68|25.99|25.69|25.94|25.64|14
1641694270000|2022-01-09 02:11:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641694280000|2022-01-09 02:11:20|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641694300000|2022-01-09 02:11:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1641694320000|2022-01-09 02:12:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641694330000|2022-01-09 02:12:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|12
1641694350000|2022-01-09 02:12:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1641694360000|2022-01-09 02:12:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|5
1641694370000|2022-01-09 02:12:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641694380000|2022-01-09 02:13:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641694390000|2022-01-09 02:13:10|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|4
1641694400000|2022-01-09 02:13:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641694410000|2022-01-09 02:13:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1641694420000|2022-01-09 02:13:40|26|25.7|25.99|25.69|26.01|25.71|25.99|25.69|6
1641694430000|2022-01-09 02:13:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641694440000|2022-01-09 02:14:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641694450000|2022-01-09 02:14:10|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|6
1641694460000|2022-01-09 02:14:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641694470000|2022-01-09 02:14:30|25.99|25.69|26|25.7|26|25.7|25.98|25.68|8
1641694480000|2022-01-09 02:14:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641694490000|2022-01-09 02:14:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|10
1641694500000|2022-01-09 02:15:00|26|25.7|26.03|25.73|26.03|25.73|26|25.7|4
1641694510000|2022-01-09 02:15:10|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|4
1641694520000|2022-01-09 02:15:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641694530000|2022-01-09 02:15:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641694540000|2022-01-09 02:15:40|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641694550000|2022-01-09 02:15:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641694560000|2022-01-09 02:16:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641694570000|2022-01-09 02:16:10|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|3
1641694580000|2022-01-09 02:16:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641694590000|2022-01-09 02:16:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641694600000|2022-01-09 02:16:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641694610000|2022-01-09 02:16:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|11
1641694620000|2022-01-09 02:17:00|26.01|25.71|26.04|25.74|26.04|25.74|26|25.7|12
1641694630000|2022-01-09 02:17:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1641694640000|2022-01-09 02:17:20|26.04|25.74|26.02|25.72|26.04|25.74|26.01|25.71|5
1641694660000|2022-01-09 02:17:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641694680000|2022-01-09 02:18:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641694690000|2022-01-09 02:18:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641694700000|2022-01-09 02:18:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641694710000|2022-01-09 02:18:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641694730000|2022-01-09 02:18:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641694740000|2022-01-09 02:19:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641694760000|2022-01-09 02:19:20|26.06|25.76|26.08|25.78|26.08|25.78|26.05|25.75|9
1641694770000|2022-01-09 02:19:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641694780000|2022-01-09 02:19:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641694790000|2022-01-09 02:19:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641694800000|2022-01-09 02:20:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641694810000|2022-01-09 02:20:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641694820000|2022-01-09 02:20:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641694830000|2022-01-09 02:20:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641694840000|2022-01-09 02:20:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641694850000|2022-01-09 02:20:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641694860000|2022-01-09 02:21:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641694880000|2022-01-09 02:21:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641694890000|2022-01-09 02:21:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641694900000|2022-01-09 02:21:40|26.07|25.77|26.04|25.74|26.07|25.77|26.04|25.74|5
1641694910000|2022-01-09 02:21:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641694920000|2022-01-09 02:22:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641694930000|2022-01-09 02:22:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|8
1641694940000|2022-01-09 02:22:20|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|6
1641694950000|2022-01-09 02:22:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641694980000|2022-01-09 02:23:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1641695000000|2022-01-09 02:23:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641695010000|2022-01-09 02:23:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1641695020000|2022-01-09 02:23:40|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|10
1641695030000|2022-01-09 02:23:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695040000|2022-01-09 02:24:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641695050000|2022-01-09 02:24:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641695060000|2022-01-09 02:24:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641695070000|2022-01-09 02:24:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641695090000|2022-01-09 02:24:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695100000|2022-01-09 02:25:00|26.01|25.71|26|25.7|26.02|25.72|26|25.7|4
1641695120000|2022-01-09 02:25:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641695130000|2022-01-09 02:25:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695140000|2022-01-09 02:25:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641695160000|2022-01-09 02:26:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1641695170000|2022-01-09 02:26:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641695190000|2022-01-09 02:26:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695200000|2022-01-09 02:26:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641695250000|2022-01-09 02:27:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641695260000|2022-01-09 02:27:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641695270000|2022-01-09 02:27:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641695280000|2022-01-09 02:28:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641695290000|2022-01-09 02:28:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641695300000|2022-01-09 02:28:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641695310000|2022-01-09 02:28:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1641695320000|2022-01-09 02:28:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1641695330000|2022-01-09 02:28:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641695340000|2022-01-09 02:29:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695350000|2022-01-09 02:29:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641695360000|2022-01-09 02:29:20|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|3
1641695370000|2022-01-09 02:29:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641695400000|2022-01-09 02:30:00|26.04|25.74|26.07|25.77|26.08|25.78|26.04|25.74|6
1641695410000|2022-01-09 02:30:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641695420000|2022-01-09 02:30:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641695430000|2022-01-09 02:30:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641695440000|2022-01-09 02:30:40|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|4
1641695450000|2022-01-09 02:30:50|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|5
1641695460000|2022-01-09 02:31:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641695470000|2022-01-09 02:31:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641695500000|2022-01-09 02:31:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641695520000|2022-01-09 02:32:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641695530000|2022-01-09 02:32:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641695540000|2022-01-09 02:32:20|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|5
1641695550000|2022-01-09 02:32:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641695560000|2022-01-09 02:32:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695570000|2022-01-09 02:32:50|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|3
1641695580000|2022-01-09 02:33:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641695590000|2022-01-09 02:33:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641695600000|2022-01-09 02:33:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641695610000|2022-01-09 02:33:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641695630000|2022-01-09 02:33:50|26.03|25.73|26.05|25.75|26.05|25.75|26.02|25.72|3
1641695650000|2022-01-09 02:34:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641695660000|2022-01-09 02:34:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641695670000|2022-01-09 02:34:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641695680000|2022-01-09 02:34:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641695690000|2022-01-09 02:34:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641695700000|2022-01-09 02:35:00|26.02|25.72|26.01|25.71|26.04|25.74|26|25.7|10
1641695710000|2022-01-09 02:35:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641695720000|2022-01-09 02:35:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641695730000|2022-01-09 02:35:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641695740000|2022-01-09 02:35:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641695750000|2022-01-09 02:35:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641695760000|2022-01-09 02:36:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641695770000|2022-01-09 02:36:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1641695780000|2022-01-09 02:36:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641695790000|2022-01-09 02:36:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641695800000|2022-01-09 02:36:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1641695810000|2022-01-09 02:36:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641695820000|2022-01-09 02:37:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641695840000|2022-01-09 02:37:20|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|2
1641695850000|2022-01-09 02:37:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641695860000|2022-01-09 02:37:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641695870000|2022-01-09 02:37:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641695880000|2022-01-09 02:38:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641695890000|2022-01-09 02:38:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641695900000|2022-01-09 02:38:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641695910000|2022-01-09 02:38:30|26.07|25.77|26.05|25.75|26.07|25.77|26.04|25.74|7
1641695920000|2022-01-09 02:38:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641695930000|2022-01-09 02:38:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641695940000|2022-01-09 02:39:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641695950000|2022-01-09 02:39:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641695960000|2022-01-09 02:39:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641695970000|2022-01-09 02:39:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641695980000|2022-01-09 02:39:40|26|25.7|25.99|25.69|26.01|25.71|25.99|25.69|4
1641695990000|2022-01-09 02:39:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641696000000|2022-01-09 02:40:00|26.02|25.72|26.04|25.74|26.04|25.74|26.01|25.71|3
1641696010000|2022-01-09 02:40:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641696020000|2022-01-09 02:40:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641696040000|2022-01-09 02:40:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|9
1641696050000|2022-01-09 02:40:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641696060000|2022-01-09 02:41:00|26.06|25.76|26.07|25.77|26.08|25.78|26.06|25.76|6
1641696070000|2022-01-09 02:41:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641696080000|2022-01-09 02:41:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641696120000|2022-01-09 02:42:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641696130000|2022-01-09 02:42:10|26.05|25.75|26.01|25.71|26.05|25.75|26.01|25.71|12
1641696140000|2022-01-09 02:42:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641696150000|2022-01-09 02:42:30|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|7
1641696160000|2022-01-09 02:42:40|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|5
1641696170000|2022-01-09 02:42:50|26.06|25.76|26.08|25.78|26.1|25.8|26.05|25.75|10
1641696180000|2022-01-09 02:43:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641696200000|2022-01-09 02:43:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641696210000|2022-01-09 02:43:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641696230000|2022-01-09 02:43:50|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|10
1641696240000|2022-01-09 02:44:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641696250000|2022-01-09 02:44:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641696260000|2022-01-09 02:44:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1641696270000|2022-01-09 02:44:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641696280000|2022-01-09 02:44:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641696290000|2022-01-09 02:44:50|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|3
1641696300000|2022-01-09 02:45:00|26.05|25.75|26.07|25.77|26.08|25.78|26.05|25.75|11
1641696310000|2022-01-09 02:45:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|10
1641696320000|2022-01-09 02:45:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641696330000|2022-01-09 02:45:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641696360000|2022-01-09 02:46:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641696370000|2022-01-09 02:46:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641696380000|2022-01-09 02:46:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641696390000|2022-01-09 02:46:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641696400000|2022-01-09 02:46:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641696410000|2022-01-09 02:46:50|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|8
1641696420000|2022-01-09 02:47:00|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|12
1641696430000|2022-01-09 02:47:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|2
1641696440000|2022-01-09 02:47:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641696480000|2022-01-09 02:48:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641696490000|2022-01-09 02:48:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641696500000|2022-01-09 02:48:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1641696510000|2022-01-09 02:48:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641696520000|2022-01-09 02:48:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641696530000|2022-01-09 02:48:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1641696540000|2022-01-09 02:49:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641696550000|2022-01-09 02:49:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1641696560000|2022-01-09 02:49:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641696570000|2022-01-09 02:49:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641696580000|2022-01-09 02:49:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641696600000|2022-01-09 02:50:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641696610000|2022-01-09 02:50:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641696630000|2022-01-09 02:50:30|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|5
1641696640000|2022-01-09 02:50:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641696650000|2022-01-09 02:50:50|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641696660000|2022-01-09 02:51:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641696680000|2022-01-09 02:51:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641696700000|2022-01-09 02:51:40|26.06|25.76|26.02|25.72|26.06|25.76|26.02|25.72|7
1641696710000|2022-01-09 02:51:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641696720000|2022-01-09 02:52:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641696730000|2022-01-09 02:52:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641696740000|2022-01-09 02:52:20|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|6
1641696750000|2022-01-09 02:52:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1641696760000|2022-01-09 02:52:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641696770000|2022-01-09 02:52:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|8
1641696780000|2022-01-09 02:53:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641696790000|2022-01-09 02:53:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641696800000|2022-01-09 02:53:20|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|8
1641696810000|2022-01-09 02:53:30|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|9
1641696820000|2022-01-09 02:53:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1641696830000|2022-01-09 02:53:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641696840000|2022-01-09 02:54:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641696860000|2022-01-09 02:54:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1641696870000|2022-01-09 02:54:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1641696880000|2022-01-09 02:54:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641696890000|2022-01-09 02:54:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641696900000|2022-01-09 02:55:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1641696910000|2022-01-09 02:55:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641696920000|2022-01-09 02:55:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|3
1641696930000|2022-01-09 02:55:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641696960000|2022-01-09 02:56:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|7
1641696970000|2022-01-09 02:56:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1641696980000|2022-01-09 02:56:20|26.05|25.75|26.09|25.79|26.09|25.79|26.05|25.75|13
1641696990000|2022-01-09 02:56:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641697030000|2022-01-09 02:57:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641697040000|2022-01-09 02:57:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|10
1641697050000|2022-01-09 02:57:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641697060000|2022-01-09 02:57:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641697090000|2022-01-09 02:58:10|26.07|25.77|26.05|25.75|26.08|25.78|26.05|25.75|5
1641697110000|2022-01-09 02:58:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641697120000|2022-01-09 02:58:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641697130000|2022-01-09 02:58:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641697140000|2022-01-09 02:59:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|10
1641697150000|2022-01-09 02:59:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641697160000|2022-01-09 02:59:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1641697170000|2022-01-09 02:59:30|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|12
1641697180000|2022-01-09 02:59:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641697190000|2022-01-09 02:59:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641697200000|2022-01-09 03:00:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641697210000|2022-01-09 03:00:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641697220000|2022-01-09 03:00:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641697240000|2022-01-09 03:00:40|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|4
1641697250000|2022-01-09 03:00:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641697260000|2022-01-09 03:01:00|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|5
1641697270000|2022-01-09 03:01:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641697280000|2022-01-09 03:01:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|5
1641697290000|2022-01-09 03:01:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641697300000|2022-01-09 03:01:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641697320000|2022-01-09 03:02:00|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|4
1641697330000|2022-01-09 03:02:10|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|4
1641697340000|2022-01-09 03:02:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641697360000|2022-01-09 03:02:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641697380000|2022-01-09 03:03:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641697390000|2022-01-09 03:03:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641697400000|2022-01-09 03:03:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641697410000|2022-01-09 03:03:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641697420000|2022-01-09 03:03:40|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641697430000|2022-01-09 03:03:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641697440000|2022-01-09 03:04:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641697450000|2022-01-09 03:04:10|25.99|25.69|26.02|25.72|26.02|25.72|25.99|25.69|6
1641697460000|2022-01-09 03:04:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641697470000|2022-01-09 03:04:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1641697480000|2022-01-09 03:04:40|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|11
1641697490000|2022-01-09 03:04:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641697500000|2022-01-09 03:05:00|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|6
1641697510000|2022-01-09 03:05:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641697540000|2022-01-09 03:05:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641697570000|2022-01-09 03:06:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641697580000|2022-01-09 03:06:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641697590000|2022-01-09 03:06:30|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|7
1641697600000|2022-01-09 03:06:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641697620000|2022-01-09 03:07:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641697630000|2022-01-09 03:07:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641697640000|2022-01-09 03:07:20|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|4
1641697660000|2022-01-09 03:07:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641697690000|2022-01-09 03:08:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641697700000|2022-01-09 03:08:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641697710000|2022-01-09 03:08:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641697720000|2022-01-09 03:08:40|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641697730000|2022-01-09 03:08:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1641697740000|2022-01-09 03:09:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641697750000|2022-01-09 03:09:10|26.02|25.72|26|25.7|26.02|25.72|26|25.7|5
1641697760000|2022-01-09 03:09:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641697770000|2022-01-09 03:09:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641697790000|2022-01-09 03:09:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641697800000|2022-01-09 03:10:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641697820000|2022-01-09 03:10:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1641697830000|2022-01-09 03:10:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641697840000|2022-01-09 03:10:40|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641697860000|2022-01-09 03:11:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1641697890000|2022-01-09 03:11:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641697910000|2022-01-09 03:11:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1641697920000|2022-01-09 03:12:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641697950000|2022-01-09 03:12:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641697960000|2022-01-09 03:12:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641698000000|2022-01-09 03:13:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641698020000|2022-01-09 03:13:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641698030000|2022-01-09 03:13:50|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|8
1641698040000|2022-01-09 03:14:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641698050000|2022-01-09 03:14:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641698060000|2022-01-09 03:14:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641698070000|2022-01-09 03:14:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641698080000|2022-01-09 03:14:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641698090000|2022-01-09 03:14:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641698100000|2022-01-09 03:15:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641698110000|2022-01-09 03:15:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641698120000|2022-01-09 03:15:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641698130000|2022-01-09 03:15:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641698140000|2022-01-09 03:15:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641698150000|2022-01-09 03:15:50|26.05|25.75|26.09|25.79|26.09|25.79|26.05|25.75|11
1641698160000|2022-01-09 03:16:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641698170000|2022-01-09 03:16:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641698180000|2022-01-09 03:16:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641698190000|2022-01-09 03:16:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641698200000|2022-01-09 03:16:40|26.06|25.76|26.03|25.73|26.06|25.76|26.03|25.73|7
1641698230000|2022-01-09 03:17:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641698240000|2022-01-09 03:17:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641698260000|2022-01-09 03:17:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1641698270000|2022-01-09 03:17:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641698280000|2022-01-09 03:18:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641698320000|2022-01-09 03:18:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641698330000|2022-01-09 03:18:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641698340000|2022-01-09 03:19:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1641698350000|2022-01-09 03:19:10|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641698370000|2022-01-09 03:19:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641698380000|2022-01-09 03:19:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641698390000|2022-01-09 03:19:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|11
1641698410000|2022-01-09 03:20:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641698430000|2022-01-09 03:20:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641698440000|2022-01-09 03:20:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641698480000|2022-01-09 03:21:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641698500000|2022-01-09 03:21:40|26|25.7|26|25.7|26.01|25.71|26|25.7|9
1641698510000|2022-01-09 03:21:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641698520000|2022-01-09 03:22:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|13
1641698530000|2022-01-09 03:22:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641698540000|2022-01-09 03:22:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641698550000|2022-01-09 03:22:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641698580000|2022-01-09 03:23:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1641698590000|2022-01-09 03:23:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641698600000|2022-01-09 03:23:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641698610000|2022-01-09 03:23:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641698620000|2022-01-09 03:23:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641698630000|2022-01-09 03:23:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641698640000|2022-01-09 03:24:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641698660000|2022-01-09 03:24:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641698670000|2022-01-09 03:24:30|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641698680000|2022-01-09 03:24:40|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|5
1641698690000|2022-01-09 03:24:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641698700000|2022-01-09 03:25:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641698710000|2022-01-09 03:25:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641698720000|2022-01-09 03:25:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641698730000|2022-01-09 03:25:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|14
1641698740000|2022-01-09 03:25:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641698750000|2022-01-09 03:25:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641698760000|2022-01-09 03:26:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641698770000|2022-01-09 03:26:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641698800000|2022-01-09 03:26:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641698810000|2022-01-09 03:26:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641698830000|2022-01-09 03:27:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641698840000|2022-01-09 03:27:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641698870000|2022-01-09 03:27:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641698880000|2022-01-09 03:28:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641698890000|2022-01-09 03:28:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641698930000|2022-01-09 03:28:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641698950000|2022-01-09 03:29:10|26.05|25.75|26.05|25.75|26.06|25.76|26.04|25.74|7
1641698960000|2022-01-09 03:29:20|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|7
1641698980000|2022-01-09 03:29:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641698990000|2022-01-09 03:29:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641699000000|2022-01-09 03:30:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1641699010000|2022-01-09 03:30:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1641699020000|2022-01-09 03:30:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641699030000|2022-01-09 03:30:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641699050000|2022-01-09 03:30:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641699090000|2022-01-09 03:31:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641699100000|2022-01-09 03:31:40|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1641699110000|2022-01-09 03:31:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641699130000|2022-01-09 03:32:10|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|6
1641699140000|2022-01-09 03:32:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641699150000|2022-01-09 03:32:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1641699160000|2022-01-09 03:32:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641699170000|2022-01-09 03:32:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641699220000|2022-01-09 03:33:40|25.99|25.69|26|25.7|26.01|25.71|25.99|25.69|3
1641699240000|2022-01-09 03:34:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641699250000|2022-01-09 03:34:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641699270000|2022-01-09 03:34:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641699280000|2022-01-09 03:34:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641699290000|2022-01-09 03:34:50|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|5
1641699300000|2022-01-09 03:35:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641699310000|2022-01-09 03:35:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641699320000|2022-01-09 03:35:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641699350000|2022-01-09 03:35:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641699360000|2022-01-09 03:36:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641699370000|2022-01-09 03:36:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641699380000|2022-01-09 03:36:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641699400000|2022-01-09 03:36:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641699420000|2022-01-09 03:37:00|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|4
1641699430000|2022-01-09 03:37:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641699440000|2022-01-09 03:37:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1641699450000|2022-01-09 03:37:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641699460000|2022-01-09 03:37:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1641699470000|2022-01-09 03:37:50|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641699480000|2022-01-09 03:38:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641699490000|2022-01-09 03:38:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641699510000|2022-01-09 03:38:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641699530000|2022-01-09 03:38:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641699540000|2022-01-09 03:39:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641699550000|2022-01-09 03:39:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641699590000|2022-01-09 03:39:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641699600000|2022-01-09 03:40:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641699620000|2022-01-09 03:40:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641699630000|2022-01-09 03:40:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1641699650000|2022-01-09 03:40:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641699660000|2022-01-09 03:41:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641699670000|2022-01-09 03:41:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641699680000|2022-01-09 03:41:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1641699690000|2022-01-09 03:41:30|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|5
1641699700000|2022-01-09 03:41:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641699710000|2022-01-09 03:41:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641699730000|2022-01-09 03:42:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641699760000|2022-01-09 03:42:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641699770000|2022-01-09 03:42:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641699780000|2022-01-09 03:43:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641699790000|2022-01-09 03:43:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641699800000|2022-01-09 03:43:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1641699810000|2022-01-09 03:43:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641699820000|2022-01-09 03:43:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641699840000|2022-01-09 03:44:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641699860000|2022-01-09 03:44:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641699880000|2022-01-09 03:44:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|8
1641699920000|2022-01-09 03:45:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641699940000|2022-01-09 03:45:40|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|4
1641699950000|2022-01-09 03:45:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641699960000|2022-01-09 03:46:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641699970000|2022-01-09 03:46:10|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|6
1641699990000|2022-01-09 03:46:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|10
1641700000000|2022-01-09 03:46:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641700020000|2022-01-09 03:47:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641700040000|2022-01-09 03:47:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1641700070000|2022-01-09 03:47:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641700090000|2022-01-09 03:48:10|25.97|25.67|25.96|25.66|25.98|25.68|25.95|25.65|6
1641700100000|2022-01-09 03:48:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641700130000|2022-01-09 03:48:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641700160000|2022-01-09 03:49:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641700190000|2022-01-09 03:49:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641700200000|2022-01-09 03:50:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641700210000|2022-01-09 03:50:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641700220000|2022-01-09 03:50:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641700250000|2022-01-09 03:50:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641700270000|2022-01-09 03:51:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641700280000|2022-01-09 03:51:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641700290000|2022-01-09 03:51:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1641700300000|2022-01-09 03:51:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|14
1641700310000|2022-01-09 03:51:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641700320000|2022-01-09 03:52:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641700330000|2022-01-09 03:52:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|14
1641700340000|2022-01-09 03:52:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641700360000|2022-01-09 03:52:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|11
1641700370000|2022-01-09 03:52:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|8
1641700380000|2022-01-09 03:53:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641700390000|2022-01-09 03:53:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641700400000|2022-01-09 03:53:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641700410000|2022-01-09 03:53:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|8
1641700420000|2022-01-09 03:53:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641700430000|2022-01-09 03:53:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641700440000|2022-01-09 03:54:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641700450000|2022-01-09 03:54:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641700460000|2022-01-09 03:54:20|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|4
1641700470000|2022-01-09 03:54:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641700480000|2022-01-09 03:54:40|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1641700490000|2022-01-09 03:54:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1641700500000|2022-01-09 03:55:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641700510000|2022-01-09 03:55:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641700520000|2022-01-09 03:55:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|9
1641700530000|2022-01-09 03:55:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641700540000|2022-01-09 03:55:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1641700550000|2022-01-09 03:55:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|8
1641700570000|2022-01-09 03:56:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641700580000|2022-01-09 03:56:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641700590000|2022-01-09 03:56:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641700600000|2022-01-09 03:56:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1641700620000|2022-01-09 03:57:00|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1641700630000|2022-01-09 03:57:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641700640000|2022-01-09 03:57:20|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641700650000|2022-01-09 03:57:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641700660000|2022-01-09 03:57:40|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|9
1641700670000|2022-01-09 03:57:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641700680000|2022-01-09 03:58:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641700690000|2022-01-09 03:58:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641700710000|2022-01-09 03:58:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641700720000|2022-01-09 03:58:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1641700730000|2022-01-09 03:58:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|10
1641700740000|2022-01-09 03:59:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641700750000|2022-01-09 03:59:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641700760000|2022-01-09 03:59:20|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641700790000|2022-01-09 03:59:50|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641700800000|2022-01-09 04:00:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1641700810000|2022-01-09 04:00:10|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|13
1641700820000|2022-01-09 04:00:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641700830000|2022-01-09 04:00:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641700840000|2022-01-09 04:00:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641700860000|2022-01-09 04:01:00|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|4
1641700870000|2022-01-09 04:01:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641700880000|2022-01-09 04:01:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641700890000|2022-01-09 04:01:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641700900000|2022-01-09 04:01:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641700910000|2022-01-09 04:01:50|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1641700920000|2022-01-09 04:02:00|25.98|25.68|26|25.7|26|25.7|25.98|25.68|7
1641700930000|2022-01-09 04:02:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641700950000|2022-01-09 04:02:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1641700960000|2022-01-09 04:02:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1641700970000|2022-01-09 04:02:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641700980000|2022-01-09 04:03:00|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|8
1641701000000|2022-01-09 04:03:20|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1641701010000|2022-01-09 04:03:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|10
1641701020000|2022-01-09 04:03:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1641701030000|2022-01-09 04:03:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641701040000|2022-01-09 04:04:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641701060000|2022-01-09 04:04:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1641701100000|2022-01-09 04:05:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1641701110000|2022-01-09 04:05:10|25.92|25.62|25.93|25.63|25.93|25.63|25.91|25.61|8
1641701120000|2022-01-09 04:05:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641701130000|2022-01-09 04:05:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1641701150000|2022-01-09 04:05:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641701160000|2022-01-09 04:06:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1641701170000|2022-01-09 04:06:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641701180000|2022-01-09 04:06:20|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|4
1641701190000|2022-01-09 04:06:30|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|5
1641701200000|2022-01-09 04:06:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641701210000|2022-01-09 04:06:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1641701220000|2022-01-09 04:07:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641701240000|2022-01-09 04:07:20|25.95|25.65|25.96|25.66|25.96|25.66|25.94|25.64|4
1641701250000|2022-01-09 04:07:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641701260000|2022-01-09 04:07:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641701270000|2022-01-09 04:07:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641701280000|2022-01-09 04:08:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641701290000|2022-01-09 04:08:10|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|6
1641701300000|2022-01-09 04:08:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1641701310000|2022-01-09 04:08:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641701340000|2022-01-09 04:09:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641701400000|2022-01-09 04:10:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641701410000|2022-01-09 04:10:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641701430000|2022-01-09 04:10:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641701440000|2022-01-09 04:10:40|25.99|25.69|26.02|25.72|26.02|25.72|25.99|25.69|8
1641701450000|2022-01-09 04:10:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641701460000|2022-01-09 04:11:00|26.01|25.71|25.99|25.69|26.02|25.72|25.99|25.69|3
1641701470000|2022-01-09 04:11:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641701480000|2022-01-09 04:11:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641701500000|2022-01-09 04:11:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641701510000|2022-01-09 04:11:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641701520000|2022-01-09 04:12:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|5
1641701530000|2022-01-09 04:12:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641701540000|2022-01-09 04:12:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641701550000|2022-01-09 04:12:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641701560000|2022-01-09 04:12:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641701570000|2022-01-09 04:12:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641701580000|2022-01-09 04:13:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641701590000|2022-01-09 04:13:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641701600000|2022-01-09 04:13:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641701610000|2022-01-09 04:13:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641701620000|2022-01-09 04:13:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641701630000|2022-01-09 04:13:50|26.04|25.74|26.04|25.74|26.04|25.74|26.01|25.71|3
1641701640000|2022-01-09 04:14:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641701650000|2022-01-09 04:14:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641701660000|2022-01-09 04:14:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1641701670000|2022-01-09 04:14:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1641701680000|2022-01-09 04:14:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641701690000|2022-01-09 04:14:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641701700000|2022-01-09 04:15:00|26.05|25.75|26.06|25.76|26.06|25.76|26.04|25.74|4
1641701710000|2022-01-09 04:15:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1641701720000|2022-01-09 04:15:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641701730000|2022-01-09 04:15:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1641701740000|2022-01-09 04:15:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641701760000|2022-01-09 04:16:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641701770000|2022-01-09 04:16:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1641701780000|2022-01-09 04:16:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641701800000|2022-01-09 04:16:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641701810000|2022-01-09 04:16:50|26.04|25.74|26.06|25.76|26.06|25.76|26.03|25.73|7
1641701820000|2022-01-09 04:17:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1641701830000|2022-01-09 04:17:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641701840000|2022-01-09 04:17:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641701850000|2022-01-09 04:17:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641701860000|2022-01-09 04:17:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1641701870000|2022-01-09 04:17:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641701880000|2022-01-09 04:18:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|14
1641701890000|2022-01-09 04:18:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641701900000|2022-01-09 04:18:20|26.04|25.74|26.03|25.73|26.05|25.75|26.02|25.72|12
1641701910000|2022-01-09 04:18:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641701920000|2022-01-09 04:18:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641701950000|2022-01-09 04:19:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641701960000|2022-01-09 04:19:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641701970000|2022-01-09 04:19:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641701990000|2022-01-09 04:19:50|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641702000000|2022-01-09 04:20:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641702010000|2022-01-09 04:20:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641702020000|2022-01-09 04:20:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641702030000|2022-01-09 04:20:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641702040000|2022-01-09 04:20:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641702050000|2022-01-09 04:20:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641702070000|2022-01-09 04:21:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641702080000|2022-01-09 04:21:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1641702090000|2022-01-09 04:21:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|8
1641702100000|2022-01-09 04:21:40|26.06|25.76|26.07|25.77|26.08|25.78|26.06|25.76|8
1641702110000|2022-01-09 04:21:50|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|3
1641702120000|2022-01-09 04:22:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641702130000|2022-01-09 04:22:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641702140000|2022-01-09 04:22:20|26.13|25.83|26.18|25.88|26.18|25.88|26.12|25.82|14
1641702150000|2022-01-09 04:22:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641702160000|2022-01-09 04:22:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1641702170000|2022-01-09 04:22:50|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|6
1641702180000|2022-01-09 04:23:00|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|2
1641702200000|2022-01-09 04:23:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641702210000|2022-01-09 04:23:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641702220000|2022-01-09 04:23:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641702230000|2022-01-09 04:23:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641702250000|2022-01-09 04:24:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641702260000|2022-01-09 04:24:20|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|10
1641702270000|2022-01-09 04:24:30|26.2|25.9|26.19|25.89|26.21|25.91|26.18|25.88|8
1641702290000|2022-01-09 04:24:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641702300000|2022-01-09 04:25:00|26.2|25.9|26.17|25.87|26.2|25.9|26.16|25.86|7
1641702320000|2022-01-09 04:25:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641702340000|2022-01-09 04:25:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641702350000|2022-01-09 04:25:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641702360000|2022-01-09 04:26:00|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1641702370000|2022-01-09 04:26:10|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|6
1641702380000|2022-01-09 04:26:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641702390000|2022-01-09 04:26:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641702400000|2022-01-09 04:26:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641702410000|2022-01-09 04:26:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641702420000|2022-01-09 04:27:00|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|9
1641702430000|2022-01-09 04:27:10|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|2
1641702440000|2022-01-09 04:27:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641702480000|2022-01-09 04:28:00|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1641702510000|2022-01-09 04:28:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|8
1641702520000|2022-01-09 04:28:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641702530000|2022-01-09 04:28:50|26.17|25.87|26.16|25.86|26.17|25.87|26.15|25.85|4
1641702540000|2022-01-09 04:29:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641702550000|2022-01-09 04:29:10|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|10
1641702560000|2022-01-09 04:29:20|26.14|25.84|26.14|25.84|26.14|25.84|26.12|25.82|8
1641702570000|2022-01-09 04:29:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641702580000|2022-01-09 04:29:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641702590000|2022-01-09 04:29:50|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|3
1641702600000|2022-01-09 04:30:00|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|5
1641702610000|2022-01-09 04:30:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641702620000|2022-01-09 04:30:20|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|7
1641702630000|2022-01-09 04:30:30|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|8
1641702640000|2022-01-09 04:30:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641702650000|2022-01-09 04:30:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641702660000|2022-01-09 04:31:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641702670000|2022-01-09 04:31:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641702710000|2022-01-09 04:31:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641702720000|2022-01-09 04:32:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641702750000|2022-01-09 04:32:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641702760000|2022-01-09 04:32:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|9
1641702770000|2022-01-09 04:32:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|15
1641702780000|2022-01-09 04:33:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641702790000|2022-01-09 04:33:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641702800000|2022-01-09 04:33:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|9
1641702810000|2022-01-09 04:33:30|26.14|25.84|26.1|25.8|26.14|25.84|26.09|25.79|12
1641702820000|2022-01-09 04:33:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641702830000|2022-01-09 04:33:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641702840000|2022-01-09 04:34:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|12
1641702850000|2022-01-09 04:34:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641702860000|2022-01-09 04:34:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641702870000|2022-01-09 04:34:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641702880000|2022-01-09 04:34:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641702890000|2022-01-09 04:34:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641702900000|2022-01-09 04:35:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641702910000|2022-01-09 04:35:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641702920000|2022-01-09 04:35:20|26.19|25.89|26.21|25.91|26.22|25.92|26.19|25.89|5
1641702930000|2022-01-09 04:35:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641702940000|2022-01-09 04:35:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641702950000|2022-01-09 04:35:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641702960000|2022-01-09 04:36:00|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|8
1641702970000|2022-01-09 04:36:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641702980000|2022-01-09 04:36:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641703040000|2022-01-09 04:37:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641703050000|2022-01-09 04:37:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|7
1641703060000|2022-01-09 04:37:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641703080000|2022-01-09 04:38:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641703090000|2022-01-09 04:38:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641703100000|2022-01-09 04:38:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641703120000|2022-01-09 04:38:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641703140000|2022-01-09 04:39:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641703150000|2022-01-09 04:39:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641703170000|2022-01-09 04:39:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641703180000|2022-01-09 04:39:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641703190000|2022-01-09 04:39:50|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|2
1641703200000|2022-01-09 04:40:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641703230000|2022-01-09 04:40:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641703240000|2022-01-09 04:40:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641703250000|2022-01-09 04:40:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641703260000|2022-01-09 04:41:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641703280000|2022-01-09 04:41:20|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|7
1641703290000|2022-01-09 04:41:30|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|7
1641703300000|2022-01-09 04:41:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641703310000|2022-01-09 04:41:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1641703320000|2022-01-09 04:42:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641703340000|2022-01-09 04:42:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641703350000|2022-01-09 04:42:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641703360000|2022-01-09 04:42:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641703370000|2022-01-09 04:42:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641703380000|2022-01-09 04:43:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641703390000|2022-01-09 04:43:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641703400000|2022-01-09 04:43:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641703420000|2022-01-09 04:43:40|26.15|25.85|26.15|25.85|26.15|25.85|26.12|25.82|3
1641703430000|2022-01-09 04:43:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641703470000|2022-01-09 04:44:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641703510000|2022-01-09 04:45:10|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|7
1641703520000|2022-01-09 04:45:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641703530000|2022-01-09 04:45:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641703540000|2022-01-09 04:45:40|26.18|25.88|26.15|25.85|26.18|25.88|26.15|25.85|2
1641703550000|2022-01-09 04:45:50|26.16|25.86|26.18|25.88|26.18|25.88|26.15|25.85|5
1641703560000|2022-01-09 04:46:00|26.17|25.87|26.19|25.89|26.2|25.9|26.17|25.87|7
1641703570000|2022-01-09 04:46:10|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641703580000|2022-01-09 04:46:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641703600000|2022-01-09 04:46:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641703630000|2022-01-09 04:47:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641703640000|2022-01-09 04:47:20|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|8
1641703650000|2022-01-09 04:47:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641703660000|2022-01-09 04:47:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|9
1641703670000|2022-01-09 04:47:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|15
1641703680000|2022-01-09 04:48:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641703690000|2022-01-09 04:48:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641703700000|2022-01-09 04:48:20|26.16|25.86|26.2|25.9|26.2|25.9|26.16|25.86|5
1641703710000|2022-01-09 04:48:30|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1641703720000|2022-01-09 04:48:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641703760000|2022-01-09 04:49:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641703770000|2022-01-09 04:49:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641703780000|2022-01-09 04:49:40|26.21|25.91|26.26|25.96|26.26|25.96|26.21|25.91|7
1641703790000|2022-01-09 04:49:50|26.27|25.97|26.25|25.95|26.29|25.99|26.25|25.95|11
1641703800000|2022-01-09 04:50:00|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1641703810000|2022-01-09 04:50:10|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|6
1641703820000|2022-01-09 04:50:20|26.28|25.98|26.29|25.99|26.3|26|26.28|25.98|4
1641703830000|2022-01-09 04:50:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641703840000|2022-01-09 04:50:40|26.3|26|26.3|26|26.3|26|26.29|25.99|9
1641703850000|2022-01-09 04:50:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641703860000|2022-01-09 04:51:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|11
1641703870000|2022-01-09 04:51:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|13
1641703880000|2022-01-09 04:51:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641703890000|2022-01-09 04:51:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641703900000|2022-01-09 04:51:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641703910000|2022-01-09 04:51:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641703920000|2022-01-09 04:52:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641703930000|2022-01-09 04:52:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641703950000|2022-01-09 04:52:30|26.29|25.99|26.25|25.95|26.29|25.99|26.24|25.94|7
1641703960000|2022-01-09 04:52:40|26.24|25.94|26.28|25.98|26.29|25.99|26.24|25.94|6
1641703970000|2022-01-09 04:52:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|13
1641703980000|2022-01-09 04:53:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|7
1641703990000|2022-01-09 04:53:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641704000000|2022-01-09 04:53:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641704010000|2022-01-09 04:53:30|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|10
1641704020000|2022-01-09 04:53:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641704030000|2022-01-09 04:53:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641704040000|2022-01-09 04:54:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641704060000|2022-01-09 04:54:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641704070000|2022-01-09 04:54:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641704080000|2022-01-09 04:54:40|26.27|25.97|26.25|25.95|26.27|25.97|26.24|25.94|10
1641704090000|2022-01-09 04:54:50|26.24|25.94|26.27|25.97|26.27|25.97|26.24|25.94|2
1641704100000|2022-01-09 04:55:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641704110000|2022-01-09 04:55:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641704130000|2022-01-09 04:55:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1641704170000|2022-01-09 04:56:10|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|6
1641704180000|2022-01-09 04:56:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1641704190000|2022-01-09 04:56:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641704200000|2022-01-09 04:56:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641704210000|2022-01-09 04:56:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641704220000|2022-01-09 04:57:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641704250000|2022-01-09 04:57:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641704260000|2022-01-09 04:57:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641704290000|2022-01-09 04:58:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641704300000|2022-01-09 04:58:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641704310000|2022-01-09 04:58:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641704340000|2022-01-09 04:59:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641704350000|2022-01-09 04:59:10|26.3|26|26.32|26.02|26.32|26.02|26.29|25.99|5
1641704360000|2022-01-09 04:59:20|26.33|26.03|26.34|26.04|26.35|26.05|26.32|26.02|6
1641704370000|2022-01-09 04:59:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641704380000|2022-01-09 04:59:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641704390000|2022-01-09 04:59:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641704400000|2022-01-09 05:00:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641704410000|2022-01-09 05:00:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|13
1641704450000|2022-01-09 05:00:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641704460000|2022-01-09 05:01:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641704470000|2022-01-09 05:01:10|26.35|26.05|26.34|26.04|26.35|26.05|26.33|26.03|8
1641704480000|2022-01-09 05:01:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641704490000|2022-01-09 05:01:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641704530000|2022-01-09 05:02:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641704560000|2022-01-09 05:02:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641704570000|2022-01-09 05:02:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641704580000|2022-01-09 05:03:00|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641704590000|2022-01-09 05:03:10|26.31|26.01|26.29|25.99|26.32|26.02|26.28|25.98|6
1641704600000|2022-01-09 05:03:20|26.3|26|26.31|26.01|26.32|26.02|26.3|26|8
1641704610000|2022-01-09 05:03:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641704620000|2022-01-09 05:03:40|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641704630000|2022-01-09 05:03:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641704650000|2022-01-09 05:04:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641704670000|2022-01-09 05:04:30|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641704680000|2022-01-09 05:04:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1641704710000|2022-01-09 05:05:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641704740000|2022-01-09 05:05:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641704760000|2022-01-09 05:06:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641704770000|2022-01-09 05:06:10|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|8
1641704780000|2022-01-09 05:06:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1641704790000|2022-01-09 05:06:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|6
1641704810000|2022-01-09 05:06:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641704820000|2022-01-09 05:07:00|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|4
1641704830000|2022-01-09 05:07:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641704850000|2022-01-09 05:07:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641704880000|2022-01-09 05:08:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641704890000|2022-01-09 05:08:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641704900000|2022-01-09 05:08:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|12
1641704910000|2022-01-09 05:08:30|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|4
1641704950000|2022-01-09 05:09:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1641704960000|2022-01-09 05:09:20|26.32|26.02|26.31|26.01|26.33|26.03|26.31|26.01|12
1641704970000|2022-01-09 05:09:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|8
1641704980000|2022-01-09 05:09:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641705020000|2022-01-09 05:10:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641705030000|2022-01-09 05:10:30|26.29|25.99|26.32|26.02|26.32|26.02|26.29|25.99|2
1641705040000|2022-01-09 05:10:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641705070000|2022-01-09 05:11:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|8
1641705080000|2022-01-09 05:11:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641705100000|2022-01-09 05:11:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641705110000|2022-01-09 05:11:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|8
1641705120000|2022-01-09 05:12:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641705130000|2022-01-09 05:12:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641705150000|2022-01-09 05:12:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641705180000|2022-01-09 05:13:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641705190000|2022-01-09 05:13:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641705210000|2022-01-09 05:13:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1641705220000|2022-01-09 05:13:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1641705230000|2022-01-09 05:13:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641705250000|2022-01-09 05:14:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|3
1641705260000|2022-01-09 05:14:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641705270000|2022-01-09 05:14:30|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|4
1641705280000|2022-01-09 05:14:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641705290000|2022-01-09 05:14:50|26.3|26|26.27|25.97|26.3|26|26.27|25.97|3
1641705300000|2022-01-09 05:15:00|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|2
1641705310000|2022-01-09 05:15:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641705330000|2022-01-09 05:15:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641705340000|2022-01-09 05:15:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641705350000|2022-01-09 05:15:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641705360000|2022-01-09 05:16:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641705380000|2022-01-09 05:16:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641705390000|2022-01-09 05:16:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641705400000|2022-01-09 05:16:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641705420000|2022-01-09 05:17:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641705430000|2022-01-09 05:17:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641705440000|2022-01-09 05:17:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641705450000|2022-01-09 05:17:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641705480000|2022-01-09 05:18:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641705510000|2022-01-09 05:18:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641705520000|2022-01-09 05:18:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641705530000|2022-01-09 05:18:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641705580000|2022-01-09 05:19:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641705590000|2022-01-09 05:19:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641705600000|2022-01-09 05:20:00|26.23|25.93|26.2|25.9|26.23|25.93|26.19|25.89|12
1641705610000|2022-01-09 05:20:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641705620000|2022-01-09 05:20:20|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|6
1641705640000|2022-01-09 05:20:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641705650000|2022-01-09 05:20:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641705660000|2022-01-09 05:21:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641705670000|2022-01-09 05:21:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641705680000|2022-01-09 05:21:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641705690000|2022-01-09 05:21:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641705700000|2022-01-09 05:21:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641705720000|2022-01-09 05:22:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641705730000|2022-01-09 05:22:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1641705740000|2022-01-09 05:22:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641705750000|2022-01-09 05:22:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641705760000|2022-01-09 05:22:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1641705780000|2022-01-09 05:23:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641705790000|2022-01-09 05:23:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641705820000|2022-01-09 05:23:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641705830000|2022-01-09 05:23:50|26.23|25.93|26.24|25.94|26.24|25.94|26.21|25.91|7
1641705840000|2022-01-09 05:24:00|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|5
1641705860000|2022-01-09 05:24:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641705870000|2022-01-09 05:24:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641705890000|2022-01-09 05:24:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641705900000|2022-01-09 05:25:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641705920000|2022-01-09 05:25:20|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|5
1641705940000|2022-01-09 05:25:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641705960000|2022-01-09 05:26:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|11
1641705970000|2022-01-09 05:26:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641705980000|2022-01-09 05:26:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641706000000|2022-01-09 05:26:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641706010000|2022-01-09 05:26:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706020000|2022-01-09 05:27:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641706030000|2022-01-09 05:27:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641706040000|2022-01-09 05:27:20|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1641706050000|2022-01-09 05:27:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641706060000|2022-01-09 05:27:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641706070000|2022-01-09 05:27:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706090000|2022-01-09 05:28:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641706100000|2022-01-09 05:28:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641706110000|2022-01-09 05:28:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641706120000|2022-01-09 05:28:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641706150000|2022-01-09 05:29:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641706200000|2022-01-09 05:30:00|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|5
1641706210000|2022-01-09 05:30:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641706220000|2022-01-09 05:30:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641706230000|2022-01-09 05:30:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641706240000|2022-01-09 05:30:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|12
1641706250000|2022-01-09 05:30:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641706260000|2022-01-09 05:31:00|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641706270000|2022-01-09 05:31:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706280000|2022-01-09 05:31:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641706310000|2022-01-09 05:31:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641706370000|2022-01-09 05:32:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641706380000|2022-01-09 05:33:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641706410000|2022-01-09 05:33:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641706420000|2022-01-09 05:33:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641706430000|2022-01-09 05:33:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641706440000|2022-01-09 05:34:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|8
1641706450000|2022-01-09 05:34:10|26.21|25.91|26.22|25.92|26.22|25.92|26.2|25.9|8
1641706460000|2022-01-09 05:34:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641706470000|2022-01-09 05:34:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706500000|2022-01-09 05:35:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641706510000|2022-01-09 05:35:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641706520000|2022-01-09 05:35:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641706530000|2022-01-09 05:35:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641706540000|2022-01-09 05:35:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641706550000|2022-01-09 05:35:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641706560000|2022-01-09 05:36:00|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641706570000|2022-01-09 05:36:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641706580000|2022-01-09 05:36:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641706590000|2022-01-09 05:36:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641706600000|2022-01-09 05:36:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706610000|2022-01-09 05:36:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641706620000|2022-01-09 05:37:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641706630000|2022-01-09 05:37:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641706700000|2022-01-09 05:38:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641706710000|2022-01-09 05:38:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641706720000|2022-01-09 05:38:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706740000|2022-01-09 05:39:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641706780000|2022-01-09 05:39:40|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641706800000|2022-01-09 05:40:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706820000|2022-01-09 05:40:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641706830000|2022-01-09 05:40:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641706850000|2022-01-09 05:40:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641706860000|2022-01-09 05:41:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641706880000|2022-01-09 05:41:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641706890000|2022-01-09 05:41:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641706910000|2022-01-09 05:41:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641706920000|2022-01-09 05:42:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641706930000|2022-01-09 05:42:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|9
1641706950000|2022-01-09 05:42:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641706970000|2022-01-09 05:42:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641707020000|2022-01-09 05:43:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641707030000|2022-01-09 05:43:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641707050000|2022-01-09 05:44:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641707060000|2022-01-09 05:44:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641707070000|2022-01-09 05:44:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641707090000|2022-01-09 05:44:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641707100000|2022-01-09 05:45:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641707120000|2022-01-09 05:45:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641707150000|2022-01-09 05:45:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641707170000|2022-01-09 05:46:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641707200000|2022-01-09 05:46:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641707220000|2022-01-09 05:47:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641707230000|2022-01-09 05:47:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641707240000|2022-01-09 05:47:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641707250000|2022-01-09 05:47:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1641707260000|2022-01-09 05:47:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|12
1641707270000|2022-01-09 05:47:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641707280000|2022-01-09 05:48:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641707290000|2022-01-09 05:48:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1641707300000|2022-01-09 05:48:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641707330000|2022-01-09 05:48:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641707340000|2022-01-09 05:49:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641707360000|2022-01-09 05:49:20|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|8
1641707370000|2022-01-09 05:49:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641707420000|2022-01-09 05:50:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641707430000|2022-01-09 05:50:30|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|3
1641707440000|2022-01-09 05:50:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641707460000|2022-01-09 05:51:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641707470000|2022-01-09 05:51:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641707480000|2022-01-09 05:51:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641707490000|2022-01-09 05:51:30|26.22|25.92|26.19|25.89|26.22|25.92|26.19|25.89|4
1641707520000|2022-01-09 05:52:00|26.18|25.88|26.17|25.87|26.18|25.88|26.16|25.86|4
1641707530000|2022-01-09 05:52:10|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|8
1641707540000|2022-01-09 05:52:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641707550000|2022-01-09 05:52:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641707590000|2022-01-09 05:53:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641707600000|2022-01-09 05:53:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641707610000|2022-01-09 05:53:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641707620000|2022-01-09 05:53:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641707640000|2022-01-09 05:54:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641707650000|2022-01-09 05:54:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641707660000|2022-01-09 05:54:20|26.12|25.82|26.15|25.85|26.15|25.85|26.12|25.82|3
1641707680000|2022-01-09 05:54:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641707690000|2022-01-09 05:54:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641707700000|2022-01-09 05:55:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641707710000|2022-01-09 05:55:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641707740000|2022-01-09 05:55:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641707750000|2022-01-09 05:55:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641707810000|2022-01-09 05:56:50|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|4
1641707820000|2022-01-09 05:57:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641707830000|2022-01-09 05:57:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641707840000|2022-01-09 05:57:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641707850000|2022-01-09 05:57:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641707860000|2022-01-09 05:57:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641707880000|2022-01-09 05:58:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641707910000|2022-01-09 05:58:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641707920000|2022-01-09 05:58:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641707930000|2022-01-09 05:58:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641707940000|2022-01-09 05:59:00|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1641707950000|2022-01-09 05:59:10|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|4
1641707960000|2022-01-09 05:59:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641707970000|2022-01-09 05:59:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641707980000|2022-01-09 05:59:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641707990000|2022-01-09 05:59:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641708000000|2022-01-09 06:00:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641708010000|2022-01-09 06:00:10|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|4
1641708020000|2022-01-09 06:00:20|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|9
1641708030000|2022-01-09 06:00:30|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1641708040000|2022-01-09 06:00:40|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|2
1641708050000|2022-01-09 06:00:50|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|6
1641708070000|2022-01-09 06:01:10|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|7
1641708080000|2022-01-09 06:01:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641708090000|2022-01-09 06:01:30|26.22|25.92|26.23|25.93|26.24|25.94|26.22|25.92|8
1641708100000|2022-01-09 06:01:40|26.24|25.94|26.22|25.92|26.24|25.94|26.21|25.91|11
1641708110000|2022-01-09 06:01:50|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|10
1641708120000|2022-01-09 06:02:00|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|4
1641708130000|2022-01-09 06:02:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641708140000|2022-01-09 06:02:20|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|9
1641708160000|2022-01-09 06:02:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|9
1641708170000|2022-01-09 06:02:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641708180000|2022-01-09 06:03:00|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|8
1641708190000|2022-01-09 06:03:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641708200000|2022-01-09 06:03:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|8
1641708210000|2022-01-09 06:03:30|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|8
1641708220000|2022-01-09 06:03:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641708230000|2022-01-09 06:03:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641708240000|2022-01-09 06:04:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641708270000|2022-01-09 06:04:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641708280000|2022-01-09 06:04:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641708300000|2022-01-09 06:05:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641708310000|2022-01-09 06:05:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641708320000|2022-01-09 06:05:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|10
1641708340000|2022-01-09 06:05:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641708380000|2022-01-09 06:06:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1641708390000|2022-01-09 06:06:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641708400000|2022-01-09 06:06:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641708450000|2022-01-09 06:07:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641708480000|2022-01-09 06:08:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641708490000|2022-01-09 06:08:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641708500000|2022-01-09 06:08:20|26.18|25.88|26.2|25.9|26.2|25.9|26.17|25.87|7
1641708510000|2022-01-09 06:08:30|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|5
1641708540000|2022-01-09 06:09:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641708550000|2022-01-09 06:09:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641708560000|2022-01-09 06:09:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641708570000|2022-01-09 06:09:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641708580000|2022-01-09 06:09:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641708590000|2022-01-09 06:09:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641708600000|2022-01-09 06:10:00|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|4
1641708610000|2022-01-09 06:10:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641708620000|2022-01-09 06:10:20|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|3
1641708630000|2022-01-09 06:10:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1641708640000|2022-01-09 06:10:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1641708650000|2022-01-09 06:10:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641708670000|2022-01-09 06:11:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641708730000|2022-01-09 06:12:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641708760000|2022-01-09 06:12:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641708770000|2022-01-09 06:12:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641708780000|2022-01-09 06:13:00|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|8
1641708790000|2022-01-09 06:13:10|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|8
1641708800000|2022-01-09 06:13:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641708810000|2022-01-09 06:13:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641708820000|2022-01-09 06:13:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641708830000|2022-01-09 06:13:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641708840000|2022-01-09 06:14:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|9
1641708850000|2022-01-09 06:14:10|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641708860000|2022-01-09 06:14:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|10
1641708900000|2022-01-09 06:15:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641708910000|2022-01-09 06:15:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641708920000|2022-01-09 06:15:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1641708940000|2022-01-09 06:15:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641708950000|2022-01-09 06:15:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641709000000|2022-01-09 06:16:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641709010000|2022-01-09 06:16:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641709040000|2022-01-09 06:17:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641709050000|2022-01-09 06:17:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641709060000|2022-01-09 06:17:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|14
1641709070000|2022-01-09 06:17:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641709080000|2022-01-09 06:18:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|8
1641709090000|2022-01-09 06:18:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641709100000|2022-01-09 06:18:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641709150000|2022-01-09 06:19:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641709160000|2022-01-09 06:19:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641709180000|2022-01-09 06:19:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641709240000|2022-01-09 06:20:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641709250000|2022-01-09 06:20:50|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|4
1641709260000|2022-01-09 06:21:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641709280000|2022-01-09 06:21:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641709330000|2022-01-09 06:22:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641709340000|2022-01-09 06:22:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|11
1641709350000|2022-01-09 06:22:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641709360000|2022-01-09 06:22:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|14
1641709370000|2022-01-09 06:22:50|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|3
1641709390000|2022-01-09 06:23:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641709410000|2022-01-09 06:23:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641709420000|2022-01-09 06:23:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1641709430000|2022-01-09 06:23:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|3
1641709440000|2022-01-09 06:24:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|8
1641709450000|2022-01-09 06:24:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641709460000|2022-01-09 06:24:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641709470000|2022-01-09 06:24:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641709480000|2022-01-09 06:24:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641709490000|2022-01-09 06:24:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641709500000|2022-01-09 06:25:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641709510000|2022-01-09 06:25:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641709520000|2022-01-09 06:25:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|12
1641709530000|2022-01-09 06:25:30|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|4
1641709540000|2022-01-09 06:25:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1641709560000|2022-01-09 06:26:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641709570000|2022-01-09 06:26:10|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|4
1641709580000|2022-01-09 06:26:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641709600000|2022-01-09 06:26:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641709610000|2022-01-09 06:26:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641709620000|2022-01-09 06:27:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641709630000|2022-01-09 06:27:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641709640000|2022-01-09 06:27:20|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|7
1641709650000|2022-01-09 06:27:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641709660000|2022-01-09 06:27:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641709690000|2022-01-09 06:28:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641709710000|2022-01-09 06:28:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641709740000|2022-01-09 06:29:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641709800000|2022-01-09 06:30:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641709810000|2022-01-09 06:30:10|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|3
1641709820000|2022-01-09 06:30:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|9
1641709830000|2022-01-09 06:30:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641709840000|2022-01-09 06:30:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|8
1641709850000|2022-01-09 06:30:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641709870000|2022-01-09 06:31:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641709880000|2022-01-09 06:31:20|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1641709890000|2022-01-09 06:31:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|10
1641709900000|2022-01-09 06:31:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641709910000|2022-01-09 06:31:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641709920000|2022-01-09 06:32:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641709930000|2022-01-09 06:32:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641709940000|2022-01-09 06:32:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641709950000|2022-01-09 06:32:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641709960000|2022-01-09 06:32:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641709970000|2022-01-09 06:32:50|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|15
1641710000000|2022-01-09 06:33:20|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|7
1641710010000|2022-01-09 06:33:30|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|4
1641710020000|2022-01-09 06:33:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641710030000|2022-01-09 06:33:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641710040000|2022-01-09 06:34:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641710050000|2022-01-09 06:34:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641710080000|2022-01-09 06:34:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641710090000|2022-01-09 06:34:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|12
1641710100000|2022-01-09 06:35:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641710110000|2022-01-09 06:35:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641710180000|2022-01-09 06:36:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641710190000|2022-01-09 06:36:30|26.19|25.89|26.24|25.94|26.24|25.94|26.19|25.89|10
1641710200000|2022-01-09 06:36:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|13
1641710260000|2022-01-09 06:37:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710280000|2022-01-09 06:38:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641710290000|2022-01-09 06:38:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710300000|2022-01-09 06:38:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641710310000|2022-01-09 06:38:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641710350000|2022-01-09 06:39:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641710360000|2022-01-09 06:39:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641710370000|2022-01-09 06:39:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641710380000|2022-01-09 06:39:40|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|4
1641710390000|2022-01-09 06:39:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641710400000|2022-01-09 06:40:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641710410000|2022-01-09 06:40:10|26.26|25.96|26.28|25.98|26.28|25.98|26.25|25.95|11
1641710430000|2022-01-09 06:40:30|26.27|25.97|26.27|25.97|26.28|25.98|26.26|25.96|9
1641710440000|2022-01-09 06:40:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641710470000|2022-01-09 06:41:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710500000|2022-01-09 06:41:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641710510000|2022-01-09 06:41:50|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|6
1641710520000|2022-01-09 06:42:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641710530000|2022-01-09 06:42:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641710540000|2022-01-09 06:42:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1641710550000|2022-01-09 06:42:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641710560000|2022-01-09 06:42:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|10
1641710570000|2022-01-09 06:42:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710580000|2022-01-09 06:43:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641710590000|2022-01-09 06:43:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710630000|2022-01-09 06:43:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641710640000|2022-01-09 06:44:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641710650000|2022-01-09 06:44:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1641710660000|2022-01-09 06:44:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641710670000|2022-01-09 06:44:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710680000|2022-01-09 06:44:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641710700000|2022-01-09 06:45:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641710740000|2022-01-09 06:45:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641710750000|2022-01-09 06:45:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641710760000|2022-01-09 06:46:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641710770000|2022-01-09 06:46:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641710780000|2022-01-09 06:46:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641710790000|2022-01-09 06:46:30|26.23|25.93|26.22|25.92|26.23|25.93|26.21|25.91|8
1641710800000|2022-01-09 06:46:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641710810000|2022-01-09 06:46:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641710850000|2022-01-09 06:47:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641710860000|2022-01-09 06:47:40|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|3
1641710870000|2022-01-09 06:47:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641710880000|2022-01-09 06:48:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641710890000|2022-01-09 06:48:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641710930000|2022-01-09 06:48:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641710940000|2022-01-09 06:49:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641710950000|2022-01-09 06:49:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641710970000|2022-01-09 06:49:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641710980000|2022-01-09 06:49:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|10
1641710990000|2022-01-09 06:49:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1641711000000|2022-01-09 06:50:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641711020000|2022-01-09 06:50:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641711050000|2022-01-09 06:50:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641711070000|2022-01-09 06:51:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641711080000|2022-01-09 06:51:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641711110000|2022-01-09 06:51:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641711120000|2022-01-09 06:52:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|7
1641711130000|2022-01-09 06:52:10|26.25|25.95|26.21|25.91|26.25|25.95|26.2|25.9|10
1641711170000|2022-01-09 06:52:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641711180000|2022-01-09 06:53:00|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|5
1641711210000|2022-01-09 06:53:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641711230000|2022-01-09 06:53:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1641711240000|2022-01-09 06:54:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641711260000|2022-01-09 06:54:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641711280000|2022-01-09 06:54:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1641711290000|2022-01-09 06:54:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641711300000|2022-01-09 06:55:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641711310000|2022-01-09 06:55:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641711320000|2022-01-09 06:55:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641711330000|2022-01-09 06:55:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641711340000|2022-01-09 06:55:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641711450000|2022-01-09 06:57:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641711470000|2022-01-09 06:57:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641711480000|2022-01-09 06:58:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641711490000|2022-01-09 06:58:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641711500000|2022-01-09 06:58:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641711540000|2022-01-09 06:59:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641711570000|2022-01-09 06:59:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641711580000|2022-01-09 06:59:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641711590000|2022-01-09 06:59:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641711600000|2022-01-09 07:00:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641711610000|2022-01-09 07:00:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641711630000|2022-01-09 07:00:30|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641711640000|2022-01-09 07:00:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641711650000|2022-01-09 07:00:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641711660000|2022-01-09 07:01:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641711680000|2022-01-09 07:01:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641711690000|2022-01-09 07:01:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641711700000|2022-01-09 07:01:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641711710000|2022-01-09 07:01:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641711720000|2022-01-09 07:02:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641711760000|2022-01-09 07:02:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641711770000|2022-01-09 07:02:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641711790000|2022-01-09 07:03:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641711800000|2022-01-09 07:03:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641711810000|2022-01-09 07:03:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641711820000|2022-01-09 07:03:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641711830000|2022-01-09 07:03:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641711860000|2022-01-09 07:04:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641711870000|2022-01-09 07:04:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|12
1641711880000|2022-01-09 07:04:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641711890000|2022-01-09 07:04:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641711920000|2022-01-09 07:05:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641711930000|2022-01-09 07:05:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641711940000|2022-01-09 07:05:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641711960000|2022-01-09 07:06:00|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|4
1641711970000|2022-01-09 07:06:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641712000000|2022-01-09 07:06:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641712050000|2022-01-09 07:07:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641712060000|2022-01-09 07:07:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641712070000|2022-01-09 07:07:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641712090000|2022-01-09 07:08:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641712100000|2022-01-09 07:08:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641712110000|2022-01-09 07:08:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641712130000|2022-01-09 07:08:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641712140000|2022-01-09 07:09:00|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641712150000|2022-01-09 07:09:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641712200000|2022-01-09 07:10:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641712210000|2022-01-09 07:10:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641712220000|2022-01-09 07:10:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641712240000|2022-01-09 07:10:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641712250000|2022-01-09 07:10:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|8
1641712260000|2022-01-09 07:11:00|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641712270000|2022-01-09 07:11:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641712320000|2022-01-09 07:12:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641712330000|2022-01-09 07:12:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641712360000|2022-01-09 07:12:40|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641712370000|2022-01-09 07:12:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641712380000|2022-01-09 07:13:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641712400000|2022-01-09 07:13:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641712410000|2022-01-09 07:13:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641712420000|2022-01-09 07:13:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1641712430000|2022-01-09 07:13:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641712440000|2022-01-09 07:14:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641712450000|2022-01-09 07:14:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641712470000|2022-01-09 07:14:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641712480000|2022-01-09 07:14:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641712490000|2022-01-09 07:14:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641712500000|2022-01-09 07:15:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1641712510000|2022-01-09 07:15:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641712520000|2022-01-09 07:15:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641712530000|2022-01-09 07:15:30|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|11
1641712550000|2022-01-09 07:15:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641712560000|2022-01-09 07:16:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641712570000|2022-01-09 07:16:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1641712580000|2022-01-09 07:16:20|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|4
1641712590000|2022-01-09 07:16:30|26.24|25.94|26.26|25.96|26.27|25.97|26.24|25.94|8
1641712600000|2022-01-09 07:16:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641712610000|2022-01-09 07:16:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|15
1641712620000|2022-01-09 07:17:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641712630000|2022-01-09 07:17:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641712680000|2022-01-09 07:18:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1641712690000|2022-01-09 07:18:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641712700000|2022-01-09 07:18:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641712720000|2022-01-09 07:18:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641712730000|2022-01-09 07:18:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641712740000|2022-01-09 07:19:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641712770000|2022-01-09 07:19:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641712800000|2022-01-09 07:20:00|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641712830000|2022-01-09 07:20:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641712870000|2022-01-09 07:21:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641712880000|2022-01-09 07:21:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641712890000|2022-01-09 07:21:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1641712930000|2022-01-09 07:22:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641712950000|2022-01-09 07:22:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641712970000|2022-01-09 07:22:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641713000000|2022-01-09 07:23:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641713020000|2022-01-09 07:23:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641713050000|2022-01-09 07:24:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641713080000|2022-01-09 07:24:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641713090000|2022-01-09 07:24:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641713100000|2022-01-09 07:25:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641713110000|2022-01-09 07:25:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641713120000|2022-01-09 07:25:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641713160000|2022-01-09 07:26:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641713190000|2022-01-09 07:26:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641713200000|2022-01-09 07:26:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641713280000|2022-01-09 07:28:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641713300000|2022-01-09 07:28:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1641713310000|2022-01-09 07:28:30|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|4
1641713320000|2022-01-09 07:28:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|8
1641713330000|2022-01-09 07:28:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641713350000|2022-01-09 07:29:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641713370000|2022-01-09 07:29:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641713410000|2022-01-09 07:30:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641713420000|2022-01-09 07:30:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641713430000|2022-01-09 07:30:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641713440000|2022-01-09 07:30:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641713450000|2022-01-09 07:30:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641713460000|2022-01-09 07:31:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641713470000|2022-01-09 07:31:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641713530000|2022-01-09 07:32:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641713540000|2022-01-09 07:32:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641713550000|2022-01-09 07:32:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641713560000|2022-01-09 07:32:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641713590000|2022-01-09 07:33:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641713600000|2022-01-09 07:33:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641713610000|2022-01-09 07:33:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641713640000|2022-01-09 07:34:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641713650000|2022-01-09 07:34:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641713660000|2022-01-09 07:34:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641713670000|2022-01-09 07:34:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641713710000|2022-01-09 07:35:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641713730000|2022-01-09 07:35:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641713740000|2022-01-09 07:35:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641713750000|2022-01-09 07:35:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641713760000|2022-01-09 07:36:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641713780000|2022-01-09 07:36:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641713790000|2022-01-09 07:36:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641713800000|2022-01-09 07:36:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641713810000|2022-01-09 07:36:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641713820000|2022-01-09 07:37:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641713830000|2022-01-09 07:37:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641713840000|2022-01-09 07:37:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641713850000|2022-01-09 07:37:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641713880000|2022-01-09 07:38:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641713900000|2022-01-09 07:38:20|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|2
1641713910000|2022-01-09 07:38:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641713930000|2022-01-09 07:38:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641713960000|2022-01-09 07:39:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641713970000|2022-01-09 07:39:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641713980000|2022-01-09 07:39:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641714000000|2022-01-09 07:40:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641714010000|2022-01-09 07:40:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641714030000|2022-01-09 07:40:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641714040000|2022-01-09 07:40:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641714070000|2022-01-09 07:41:10|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641714090000|2022-01-09 07:41:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641714100000|2022-01-09 07:41:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641714120000|2022-01-09 07:42:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641714190000|2022-01-09 07:43:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641714230000|2022-01-09 07:43:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641714260000|2022-01-09 07:44:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641714270000|2022-01-09 07:44:30|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|5
1641714280000|2022-01-09 07:44:40|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|7
1641714290000|2022-01-09 07:44:50|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|10
1641714300000|2022-01-09 07:45:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641714310000|2022-01-09 07:45:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641714320000|2022-01-09 07:45:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|10
1641714330000|2022-01-09 07:45:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641714340000|2022-01-09 07:45:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641714350000|2022-01-09 07:45:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641714370000|2022-01-09 07:46:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641714380000|2022-01-09 07:46:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641714390000|2022-01-09 07:46:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641714400000|2022-01-09 07:46:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641714410000|2022-01-09 07:46:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641714430000|2022-01-09 07:47:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641714440000|2022-01-09 07:47:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641714450000|2022-01-09 07:47:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641714470000|2022-01-09 07:47:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641714520000|2022-01-09 07:48:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641714530000|2022-01-09 07:48:50|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|7
1641714540000|2022-01-09 07:49:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641714550000|2022-01-09 07:49:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641714560000|2022-01-09 07:49:20|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|7
1641714570000|2022-01-09 07:49:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641714580000|2022-01-09 07:49:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641714590000|2022-01-09 07:49:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641714600000|2022-01-09 07:50:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1641714610000|2022-01-09 07:50:10|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|5
1641714640000|2022-01-09 07:50:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641714680000|2022-01-09 07:51:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641714690000|2022-01-09 07:51:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641714700000|2022-01-09 07:51:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641714740000|2022-01-09 07:52:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1641714750000|2022-01-09 07:52:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641714800000|2022-01-09 07:53:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641714810000|2022-01-09 07:53:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|8
1641714820000|2022-01-09 07:53:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641714830000|2022-01-09 07:53:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641714840000|2022-01-09 07:54:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641714850000|2022-01-09 07:54:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641714860000|2022-01-09 07:54:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641714870000|2022-01-09 07:54:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641714890000|2022-01-09 07:54:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641714900000|2022-01-09 07:55:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641714910000|2022-01-09 07:55:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641714920000|2022-01-09 07:55:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641714930000|2022-01-09 07:55:30|26.13|25.83|26.09|25.79|26.13|25.83|26.09|25.79|6
1641714940000|2022-01-09 07:55:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641714950000|2022-01-09 07:55:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|8
1641714960000|2022-01-09 07:56:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641714970000|2022-01-09 07:56:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641714980000|2022-01-09 07:56:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1641714990000|2022-01-09 07:56:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641715000000|2022-01-09 07:56:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641715020000|2022-01-09 07:57:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641715030000|2022-01-09 07:57:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641715050000|2022-01-09 07:57:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715140000|2022-01-09 07:59:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641715160000|2022-01-09 07:59:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641715170000|2022-01-09 07:59:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641715180000|2022-01-09 07:59:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|9
1641715190000|2022-01-09 07:59:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641715200000|2022-01-09 08:00:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641715230000|2022-01-09 08:00:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641715240000|2022-01-09 08:00:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641715250000|2022-01-09 08:00:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641715260000|2022-01-09 08:01:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641715290000|2022-01-09 08:01:30|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|7
1641715310000|2022-01-09 08:01:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641715320000|2022-01-09 08:02:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641715340000|2022-01-09 08:02:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641715380000|2022-01-09 08:03:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641715390000|2022-01-09 08:03:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715400000|2022-01-09 08:03:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641715410000|2022-01-09 08:03:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641715440000|2022-01-09 08:04:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641715450000|2022-01-09 08:04:10|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|2
1641715480000|2022-01-09 08:04:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641715490000|2022-01-09 08:04:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641715510000|2022-01-09 08:05:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641715520000|2022-01-09 08:05:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641715530000|2022-01-09 08:05:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715540000|2022-01-09 08:05:40|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|10
1641715560000|2022-01-09 08:06:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641715570000|2022-01-09 08:06:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715580000|2022-01-09 08:06:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641715600000|2022-01-09 08:06:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641715620000|2022-01-09 08:07:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641715630000|2022-01-09 08:07:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1641715650000|2022-01-09 08:07:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641715680000|2022-01-09 08:08:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641715700000|2022-01-09 08:08:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715720000|2022-01-09 08:08:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641715730000|2022-01-09 08:08:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641715740000|2022-01-09 08:09:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641715770000|2022-01-09 08:09:30|26.11|25.81|26.14|25.84|26.14|25.84|26.1|25.8|8
1641715800000|2022-01-09 08:10:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641715810000|2022-01-09 08:10:10|26.15|25.85|26.18|25.88|26.18|25.88|26.15|25.85|4
1641715820000|2022-01-09 08:10:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641715830000|2022-01-09 08:10:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641715840000|2022-01-09 08:10:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641715870000|2022-01-09 08:11:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641715880000|2022-01-09 08:11:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641715890000|2022-01-09 08:11:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641715900000|2022-01-09 08:11:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641715920000|2022-01-09 08:12:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641715930000|2022-01-09 08:12:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641715940000|2022-01-09 08:12:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641715950000|2022-01-09 08:12:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641715960000|2022-01-09 08:12:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641715970000|2022-01-09 08:12:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641715980000|2022-01-09 08:13:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641715990000|2022-01-09 08:13:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1641716000000|2022-01-09 08:13:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641716010000|2022-01-09 08:13:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641716030000|2022-01-09 08:13:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641716080000|2022-01-09 08:14:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641716090000|2022-01-09 08:14:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1641716100000|2022-01-09 08:15:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641716110000|2022-01-09 08:15:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641716130000|2022-01-09 08:15:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641716140000|2022-01-09 08:15:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641716150000|2022-01-09 08:15:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641716160000|2022-01-09 08:16:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641716180000|2022-01-09 08:16:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641716190000|2022-01-09 08:16:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641716200000|2022-01-09 08:16:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641716220000|2022-01-09 08:17:00|26.05|25.75|26.03|25.73|26.06|25.76|26.03|25.73|5
1641716230000|2022-01-09 08:17:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641716240000|2022-01-09 08:17:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641716260000|2022-01-09 08:17:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641716270000|2022-01-09 08:17:50|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|13
1641716280000|2022-01-09 08:18:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641716300000|2022-01-09 08:18:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641716310000|2022-01-09 08:18:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641716320000|2022-01-09 08:18:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|11
1641716330000|2022-01-09 08:18:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641716340000|2022-01-09 08:19:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641716350000|2022-01-09 08:19:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641716360000|2022-01-09 08:19:20|26|25.7|26|25.7|26.01|25.71|26|25.7|9
1641716370000|2022-01-09 08:19:30|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641716390000|2022-01-09 08:19:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641716400000|2022-01-09 08:20:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|14
1641716410000|2022-01-09 08:20:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641716420000|2022-01-09 08:20:20|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|6
1641716430000|2022-01-09 08:20:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641716440000|2022-01-09 08:20:40|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641716450000|2022-01-09 08:20:50|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|4
1641716460000|2022-01-09 08:21:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641716470000|2022-01-09 08:21:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641716480000|2022-01-09 08:21:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641716490000|2022-01-09 08:21:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641716500000|2022-01-09 08:21:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641716510000|2022-01-09 08:21:50|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|7
1641716520000|2022-01-09 08:22:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641716550000|2022-01-09 08:22:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641716560000|2022-01-09 08:22:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641716600000|2022-01-09 08:23:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641716610000|2022-01-09 08:23:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641716620000|2022-01-09 08:23:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641716630000|2022-01-09 08:23:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641716640000|2022-01-09 08:24:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641716660000|2022-01-09 08:24:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641716670000|2022-01-09 08:24:30|25.94|25.64|25.93|25.63|25.95|25.65|25.93|25.63|6
1641716680000|2022-01-09 08:24:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641716700000|2022-01-09 08:25:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641716710000|2022-01-09 08:25:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641716720000|2022-01-09 08:25:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641716740000|2022-01-09 08:25:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641716760000|2022-01-09 08:26:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641716770000|2022-01-09 08:26:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641716800000|2022-01-09 08:26:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641716840000|2022-01-09 08:27:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|7
1641716850000|2022-01-09 08:27:30|25.94|25.64|25.9|25.6|25.94|25.64|25.9|25.6|5
1641716860000|2022-01-09 08:27:40|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|11
1641716870000|2022-01-09 08:27:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1641716880000|2022-01-09 08:28:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641716890000|2022-01-09 08:28:10|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1641716900000|2022-01-09 08:28:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641716910000|2022-01-09 08:28:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641716920000|2022-01-09 08:28:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1641716930000|2022-01-09 08:28:50|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|6
1641716940000|2022-01-09 08:29:00|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|2
1641716950000|2022-01-09 08:29:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1641716960000|2022-01-09 08:29:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641716970000|2022-01-09 08:29:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641716980000|2022-01-09 08:29:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641716990000|2022-01-09 08:29:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1641717000000|2022-01-09 08:30:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641717010000|2022-01-09 08:30:10|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|4
1641717020000|2022-01-09 08:30:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641717040000|2022-01-09 08:30:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641717050000|2022-01-09 08:30:50|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|8
1641717060000|2022-01-09 08:31:00|25.96|25.66|25.92|25.62|25.96|25.66|25.92|25.62|12
1641717070000|2022-01-09 08:31:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641717080000|2022-01-09 08:31:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1641717100000|2022-01-09 08:31:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641717110000|2022-01-09 08:31:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641717120000|2022-01-09 08:32:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641717130000|2022-01-09 08:32:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641717140000|2022-01-09 08:32:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641717150000|2022-01-09 08:32:30|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|4
1641717160000|2022-01-09 08:32:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641717170000|2022-01-09 08:32:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641717180000|2022-01-09 08:33:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1641717190000|2022-01-09 08:33:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641717200000|2022-01-09 08:33:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641717210000|2022-01-09 08:33:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641717230000|2022-01-09 08:33:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1641717240000|2022-01-09 08:34:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1641717260000|2022-01-09 08:34:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1641717270000|2022-01-09 08:34:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641717280000|2022-01-09 08:34:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641717290000|2022-01-09 08:34:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641717300000|2022-01-09 08:35:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641717310000|2022-01-09 08:35:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641717320000|2022-01-09 08:35:20|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|2
1641717330000|2022-01-09 08:35:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|3
1641717340000|2022-01-09 08:35:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641717350000|2022-01-09 08:35:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641717360000|2022-01-09 08:36:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641717390000|2022-01-09 08:36:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641717400000|2022-01-09 08:36:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641717410000|2022-01-09 08:36:50|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641717440000|2022-01-09 08:37:20|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|2
1641717470000|2022-01-09 08:37:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641717480000|2022-01-09 08:38:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641717490000|2022-01-09 08:38:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641717500000|2022-01-09 08:38:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1641717510000|2022-01-09 08:38:30|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641717520000|2022-01-09 08:38:40|25.99|25.69|26.01|25.71|26.02|25.72|25.98|25.68|6
1641717530000|2022-01-09 08:38:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641717590000|2022-01-09 08:39:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641717610000|2022-01-09 08:40:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641717620000|2022-01-09 08:40:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1641717640000|2022-01-09 08:40:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641717650000|2022-01-09 08:40:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641717660000|2022-01-09 08:41:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641717670000|2022-01-09 08:41:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641717680000|2022-01-09 08:41:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1641717690000|2022-01-09 08:41:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641717710000|2022-01-09 08:41:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1641717720000|2022-01-09 08:42:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1641717740000|2022-01-09 08:42:20|26|25.7|26|25.7|26.01|25.71|26|25.7|13
1641717750000|2022-01-09 08:42:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641717760000|2022-01-09 08:42:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641717780000|2022-01-09 08:43:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641717790000|2022-01-09 08:43:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641717820000|2022-01-09 08:43:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1641717830000|2022-01-09 08:43:50|26|25.7|25.97|25.67|26|25.7|25.97|25.67|8
1641717840000|2022-01-09 08:44:00|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|3
1641717860000|2022-01-09 08:44:20|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|4
1641717870000|2022-01-09 08:44:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641717880000|2022-01-09 08:44:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641717900000|2022-01-09 08:45:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|11
1641717910000|2022-01-09 08:45:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641717930000|2022-01-09 08:45:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641717950000|2022-01-09 08:45:50|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|6
1641717960000|2022-01-09 08:46:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641717970000|2022-01-09 08:46:10|26|25.7|26|25.7|26.01|25.71|26|25.7|11
1641717980000|2022-01-09 08:46:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641717990000|2022-01-09 08:46:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641718010000|2022-01-09 08:46:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641718020000|2022-01-09 08:47:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641718050000|2022-01-09 08:47:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1641718060000|2022-01-09 08:47:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641718070000|2022-01-09 08:47:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641718130000|2022-01-09 08:48:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641718140000|2022-01-09 08:49:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641718150000|2022-01-09 08:49:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641718160000|2022-01-09 08:49:20|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|3
1641718180000|2022-01-09 08:49:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641718200000|2022-01-09 08:50:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641718210000|2022-01-09 08:50:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641718230000|2022-01-09 08:50:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641718270000|2022-01-09 08:51:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641718280000|2022-01-09 08:51:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1641718300000|2022-01-09 08:51:40|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641718310000|2022-01-09 08:51:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1641718320000|2022-01-09 08:52:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641718330000|2022-01-09 08:52:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641718340000|2022-01-09 08:52:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641718390000|2022-01-09 08:53:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1641718400000|2022-01-09 08:53:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641718410000|2022-01-09 08:53:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641718440000|2022-01-09 08:54:00|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|8
1641718450000|2022-01-09 08:54:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641718460000|2022-01-09 08:54:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641718470000|2022-01-09 08:54:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641718480000|2022-01-09 08:54:40|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|12
1641718490000|2022-01-09 08:54:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|8
1641718510000|2022-01-09 08:55:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641718530000|2022-01-09 08:55:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641718550000|2022-01-09 08:55:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|11
1641718560000|2022-01-09 08:56:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641718570000|2022-01-09 08:56:10|25.9|25.6|25.94|25.64|25.94|25.64|25.9|25.6|7
1641718590000|2022-01-09 08:56:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641718600000|2022-01-09 08:56:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641718620000|2022-01-09 08:57:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641718640000|2022-01-09 08:57:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641718650000|2022-01-09 08:57:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641718660000|2022-01-09 08:57:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641718670000|2022-01-09 08:57:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641718680000|2022-01-09 08:58:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641718690000|2022-01-09 08:58:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641718700000|2022-01-09 08:58:20|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|2
1641718710000|2022-01-09 08:58:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641718720000|2022-01-09 08:58:40|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|6
1641718730000|2022-01-09 08:58:50|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|8
1641718740000|2022-01-09 08:59:00|25.89|25.59|25.88|25.58|25.9|25.6|25.87|25.57|10
1641718750000|2022-01-09 08:59:10|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1641718760000|2022-01-09 08:59:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641718770000|2022-01-09 08:59:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1641718780000|2022-01-09 08:59:40|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641718790000|2022-01-09 08:59:50|25.86|25.56|25.82|25.52|25.86|25.56|25.81|25.51|7
1641718800000|2022-01-09 09:00:00|25.81|25.51|25.83|25.53|25.83|25.53|25.8|25.5|7
1641718810000|2022-01-09 09:00:10|25.84|25.54|25.88|25.58|25.88|25.58|25.84|25.54|7
1641718820000|2022-01-09 09:00:20|25.87|25.57|25.88|25.58|25.89|25.59|25.87|25.57|6
1641718830000|2022-01-09 09:00:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641718840000|2022-01-09 09:00:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641718850000|2022-01-09 09:00:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641718870000|2022-01-09 09:01:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641718880000|2022-01-09 09:01:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641718900000|2022-01-09 09:01:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641718920000|2022-01-09 09:02:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641718930000|2022-01-09 09:02:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1641718940000|2022-01-09 09:02:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641718960000|2022-01-09 09:02:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641718970000|2022-01-09 09:02:50|25.89|25.59|25.89|25.59|25.89|25.59|25.85|25.55|8
1641718980000|2022-01-09 09:03:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1641718990000|2022-01-09 09:03:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641719000000|2022-01-09 09:03:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641719030000|2022-01-09 09:03:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641719040000|2022-01-09 09:04:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1641719050000|2022-01-09 09:04:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641719090000|2022-01-09 09:04:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1641719110000|2022-01-09 09:05:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641719130000|2022-01-09 09:05:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1641719140000|2022-01-09 09:05:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641719150000|2022-01-09 09:05:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641719160000|2022-01-09 09:06:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641719170000|2022-01-09 09:06:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1641719180000|2022-01-09 09:06:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641719190000|2022-01-09 09:06:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641719210000|2022-01-09 09:06:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1641719240000|2022-01-09 09:07:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641719310000|2022-01-09 09:08:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641719320000|2022-01-09 09:08:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|6
1641719330000|2022-01-09 09:08:50|25.88|25.58|25.86|25.56|25.89|25.59|25.86|25.56|5
1641719340000|2022-01-09 09:09:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641719350000|2022-01-09 09:09:10|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1641719400000|2022-01-09 09:10:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641719410000|2022-01-09 09:10:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641719420000|2022-01-09 09:10:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641719440000|2022-01-09 09:10:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1641719450000|2022-01-09 09:10:50|25.87|25.57|25.84|25.54|25.87|25.57|25.84|25.54|4
1641719460000|2022-01-09 09:11:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641719470000|2022-01-09 09:11:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641719480000|2022-01-09 09:11:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1641719500000|2022-01-09 09:11:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641719510000|2022-01-09 09:11:50|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|8
1641719520000|2022-01-09 09:12:00|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|5
1641719530000|2022-01-09 09:12:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641719540000|2022-01-09 09:12:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641719580000|2022-01-09 09:13:00|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|5
1641719590000|2022-01-09 09:13:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641719600000|2022-01-09 09:13:20|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|11
1641719610000|2022-01-09 09:13:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641719620000|2022-01-09 09:13:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641719630000|2022-01-09 09:13:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641719640000|2022-01-09 09:14:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641719650000|2022-01-09 09:14:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641719670000|2022-01-09 09:14:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641719680000|2022-01-09 09:14:40|25.82|25.52|25.82|25.52|25.82|25.52|25.8|25.5|5
1641719700000|2022-01-09 09:15:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1641719710000|2022-01-09 09:15:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641719730000|2022-01-09 09:15:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|7
1641719740000|2022-01-09 09:15:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641719760000|2022-01-09 09:16:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641719770000|2022-01-09 09:16:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|9
1641719780000|2022-01-09 09:16:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641719790000|2022-01-09 09:16:30|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1641719820000|2022-01-09 09:17:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641719830000|2022-01-09 09:17:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641719840000|2022-01-09 09:17:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641719860000|2022-01-09 09:17:40|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|4
1641719870000|2022-01-09 09:17:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641719880000|2022-01-09 09:18:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641719890000|2022-01-09 09:18:10|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|8
1641719900000|2022-01-09 09:18:20|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641719910000|2022-01-09 09:18:30|25.78|25.48|25.76|25.46|25.78|25.48|25.74|25.44|7
1641719930000|2022-01-09 09:18:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641719940000|2022-01-09 09:19:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641719950000|2022-01-09 09:19:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1641719970000|2022-01-09 09:19:30|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641719990000|2022-01-09 09:19:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641720000000|2022-01-09 09:20:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|7
1641720010000|2022-01-09 09:20:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641720020000|2022-01-09 09:20:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641720030000|2022-01-09 09:20:30|25.74|25.44|25.73|25.43|25.74|25.44|25.72|25.42|4
1641720040000|2022-01-09 09:20:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641720050000|2022-01-09 09:20:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641720060000|2022-01-09 09:21:00|25.74|25.44|25.73|25.43|25.75|25.45|25.73|25.43|4
1641720070000|2022-01-09 09:21:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1641720080000|2022-01-09 09:21:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|8
1641720090000|2022-01-09 09:21:30|25.72|25.42|25.72|25.42|25.73|25.43|25.71|25.41|5
1641720100000|2022-01-09 09:21:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641720110000|2022-01-09 09:21:50|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641720120000|2022-01-09 09:22:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641720170000|2022-01-09 09:22:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641720180000|2022-01-09 09:23:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641720190000|2022-01-09 09:23:10|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|6
1641720200000|2022-01-09 09:23:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641720220000|2022-01-09 09:23:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641720230000|2022-01-09 09:23:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641720240000|2022-01-09 09:24:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641720250000|2022-01-09 09:24:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1641720260000|2022-01-09 09:24:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641720270000|2022-01-09 09:24:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|9
1641720280000|2022-01-09 09:24:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641720290000|2022-01-09 09:24:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641720300000|2022-01-09 09:25:00|25.68|25.38|25.72|25.42|25.72|25.42|25.68|25.38|7
1641720310000|2022-01-09 09:25:10|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|13
1641720320000|2022-01-09 09:25:20|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641720330000|2022-01-09 09:25:30|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|5
1641720340000|2022-01-09 09:25:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|9
1641720350000|2022-01-09 09:25:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641720360000|2022-01-09 09:26:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641720370000|2022-01-09 09:26:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641720390000|2022-01-09 09:26:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641720400000|2022-01-09 09:26:40|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|5
1641720410000|2022-01-09 09:26:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|14
1641720420000|2022-01-09 09:27:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641720430000|2022-01-09 09:27:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641720440000|2022-01-09 09:27:20|25.74|25.44|25.76|25.46|25.76|25.46|25.73|25.43|7
1641720450000|2022-01-09 09:27:30|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|5
1641720460000|2022-01-09 09:27:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641720470000|2022-01-09 09:27:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1641720480000|2022-01-09 09:28:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641720500000|2022-01-09 09:28:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641720510000|2022-01-09 09:28:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641720520000|2022-01-09 09:28:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641720530000|2022-01-09 09:28:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641720550000|2022-01-09 09:29:10|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1641720570000|2022-01-09 09:29:30|25.77|25.47|25.74|25.44|25.77|25.47|25.74|25.44|8
1641720580000|2022-01-09 09:29:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641720590000|2022-01-09 09:29:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641720600000|2022-01-09 09:30:00|25.73|25.43|25.74|25.44|25.74|25.44|25.71|25.41|8
1641720610000|2022-01-09 09:30:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|8
1641720620000|2022-01-09 09:30:20|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641720630000|2022-01-09 09:30:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|6
1641720670000|2022-01-09 09:31:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641720680000|2022-01-09 09:31:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641720690000|2022-01-09 09:31:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1641720700000|2022-01-09 09:31:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641720730000|2022-01-09 09:32:10|25.77|25.47|25.8|25.5|25.8|25.5|25.77|25.47|6
1641720750000|2022-01-09 09:32:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641720760000|2022-01-09 09:32:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641720780000|2022-01-09 09:33:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|9
1641720790000|2022-01-09 09:33:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641720800000|2022-01-09 09:33:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641720810000|2022-01-09 09:33:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641720820000|2022-01-09 09:33:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641720830000|2022-01-09 09:33:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641720840000|2022-01-09 09:34:00|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1641720850000|2022-01-09 09:34:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1641720860000|2022-01-09 09:34:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641720880000|2022-01-09 09:34:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641720890000|2022-01-09 09:34:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1641720900000|2022-01-09 09:35:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641720910000|2022-01-09 09:35:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641720960000|2022-01-09 09:36:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641720970000|2022-01-09 09:36:10|25.82|25.52|25.79|25.49|25.82|25.52|25.79|25.49|9
1641720980000|2022-01-09 09:36:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641720990000|2022-01-09 09:36:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641721000000|2022-01-09 09:36:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641721010000|2022-01-09 09:36:50|25.8|25.5|25.83|25.53|25.84|25.54|25.79|25.49|7
1641721020000|2022-01-09 09:37:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641721050000|2022-01-09 09:37:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641721060000|2022-01-09 09:37:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641721070000|2022-01-09 09:37:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641721090000|2022-01-09 09:38:10|25.86|25.56|25.87|25.57|25.87|25.57|25.85|25.55|10
1641721100000|2022-01-09 09:38:20|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641721120000|2022-01-09 09:38:40|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|7
1641721130000|2022-01-09 09:38:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1641721140000|2022-01-09 09:39:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641721150000|2022-01-09 09:39:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641721160000|2022-01-09 09:39:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|12
1641721170000|2022-01-09 09:39:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641721180000|2022-01-09 09:39:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|11
1641721190000|2022-01-09 09:39:50|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1641721210000|2022-01-09 09:40:10|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1641721220000|2022-01-09 09:40:20|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641721250000|2022-01-09 09:40:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641721270000|2022-01-09 09:41:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641721290000|2022-01-09 09:41:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641721300000|2022-01-09 09:41:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641721310000|2022-01-09 09:41:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641721320000|2022-01-09 09:42:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641721330000|2022-01-09 09:42:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641721340000|2022-01-09 09:42:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641721350000|2022-01-09 09:42:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1641721360000|2022-01-09 09:42:40|25.83|25.53|25.81|25.51|25.84|25.54|25.81|25.51|8
1641721370000|2022-01-09 09:42:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641721410000|2022-01-09 09:43:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641721430000|2022-01-09 09:43:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1641721440000|2022-01-09 09:44:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641721450000|2022-01-09 09:44:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641721480000|2022-01-09 09:44:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|16
1641721490000|2022-01-09 09:44:50|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641721500000|2022-01-09 09:45:00|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|2
1641721520000|2022-01-09 09:45:20|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|5
1641721530000|2022-01-09 09:45:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1641721570000|2022-01-09 09:46:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641721590000|2022-01-09 09:46:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641721620000|2022-01-09 09:47:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641721630000|2022-01-09 09:47:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641721640000|2022-01-09 09:47:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641721700000|2022-01-09 09:48:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641721720000|2022-01-09 09:48:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1641721740000|2022-01-09 09:49:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641721750000|2022-01-09 09:49:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641721770000|2022-01-09 09:49:30|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|9
1641721790000|2022-01-09 09:49:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641721810000|2022-01-09 09:50:10|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|4
1641721820000|2022-01-09 09:50:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641721830000|2022-01-09 09:50:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641721850000|2022-01-09 09:50:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641721860000|2022-01-09 09:51:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1641721870000|2022-01-09 09:51:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641721880000|2022-01-09 09:51:20|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1641721890000|2022-01-09 09:51:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641721900000|2022-01-09 09:51:40|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|2
1641721910000|2022-01-09 09:51:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641721920000|2022-01-09 09:52:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641721950000|2022-01-09 09:52:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641721960000|2022-01-09 09:52:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|8
1641721970000|2022-01-09 09:52:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1641721990000|2022-01-09 09:53:10|25.79|25.49|25.76|25.46|25.79|25.49|25.76|25.46|6
1641722000000|2022-01-09 09:53:20|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|10
1641722010000|2022-01-09 09:53:30|25.75|25.45|25.77|25.47|25.77|25.47|25.74|25.44|9
1641722020000|2022-01-09 09:53:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|7
1641722030000|2022-01-09 09:53:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641722040000|2022-01-09 09:54:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1641722050000|2022-01-09 09:54:10|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|6
1641722060000|2022-01-09 09:54:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|10
1641722070000|2022-01-09 09:54:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641722080000|2022-01-09 09:54:40|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641722090000|2022-01-09 09:54:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641722100000|2022-01-09 09:55:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641722110000|2022-01-09 09:55:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641722130000|2022-01-09 09:55:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641722140000|2022-01-09 09:55:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641722160000|2022-01-09 09:56:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1641722190000|2022-01-09 09:56:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641722220000|2022-01-09 09:57:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641722230000|2022-01-09 09:57:10|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641722240000|2022-01-09 09:57:20|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641722250000|2022-01-09 09:57:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641722270000|2022-01-09 09:57:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|8
1641722290000|2022-01-09 09:58:10|25.74|25.44|25.74|25.44|25.74|25.44|25.72|25.42|10
1641722300000|2022-01-09 09:58:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|13
1641722310000|2022-01-09 09:58:30|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641722330000|2022-01-09 09:58:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641722340000|2022-01-09 09:59:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1641722360000|2022-01-09 09:59:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641722380000|2022-01-09 09:59:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641722390000|2022-01-09 09:59:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641722400000|2022-01-09 10:00:00|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|5
1641722410000|2022-01-09 10:00:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1641722420000|2022-01-09 10:00:20|25.76|25.46|25.76|25.46|25.76|25.46|25.73|25.43|5
1641722430000|2022-01-09 10:00:30|25.77|25.47|25.75|25.45|25.77|25.47|25.75|25.45|3
1641722440000|2022-01-09 10:00:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641722450000|2022-01-09 10:00:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641722460000|2022-01-09 10:01:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641722470000|2022-01-09 10:01:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641722480000|2022-01-09 10:01:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641722500000|2022-01-09 10:01:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641722510000|2022-01-09 10:01:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641722520000|2022-01-09 10:02:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641722530000|2022-01-09 10:02:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641722540000|2022-01-09 10:02:20|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|7
1641722580000|2022-01-09 10:03:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641722590000|2022-01-09 10:03:10|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641722620000|2022-01-09 10:03:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641722640000|2022-01-09 10:04:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641722650000|2022-01-09 10:04:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641722660000|2022-01-09 10:04:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641722670000|2022-01-09 10:04:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641722680000|2022-01-09 10:04:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641722690000|2022-01-09 10:04:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641722700000|2022-01-09 10:05:00|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|4
1641722710000|2022-01-09 10:05:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641722720000|2022-01-09 10:05:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641722730000|2022-01-09 10:05:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641722740000|2022-01-09 10:05:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641722770000|2022-01-09 10:06:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641722780000|2022-01-09 10:06:20|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|19
1641722790000|2022-01-09 10:06:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641722800000|2022-01-09 10:06:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1641722830000|2022-01-09 10:07:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641722850000|2022-01-09 10:07:30|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641722860000|2022-01-09 10:07:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|6
1641722870000|2022-01-09 10:07:50|25.75|25.45|25.74|25.44|25.75|25.45|25.73|25.43|4
1641722880000|2022-01-09 10:08:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641722890000|2022-01-09 10:08:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641722900000|2022-01-09 10:08:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641722910000|2022-01-09 10:08:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|6
1641722920000|2022-01-09 10:08:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641722930000|2022-01-09 10:08:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641722940000|2022-01-09 10:09:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641722950000|2022-01-09 10:09:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641722960000|2022-01-09 10:09:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641722980000|2022-01-09 10:09:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641722990000|2022-01-09 10:09:50|25.71|25.41|25.69|25.39|25.71|25.41|25.68|25.38|7
1641723000000|2022-01-09 10:10:00|25.7|25.4|25.69|25.39|25.7|25.4|25.68|25.38|8
1641723010000|2022-01-09 10:10:10|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|9
1641723020000|2022-01-09 10:10:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641723030000|2022-01-09 10:10:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641723040000|2022-01-09 10:10:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641723050000|2022-01-09 10:10:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641723060000|2022-01-09 10:11:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641723080000|2022-01-09 10:11:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641723090000|2022-01-09 10:11:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641723100000|2022-01-09 10:11:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|16
1641723120000|2022-01-09 10:12:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641723140000|2022-01-09 10:12:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|12
1641723150000|2022-01-09 10:12:30|25.64|25.34|25.66|25.36|25.66|25.36|25.63|25.33|5
1641723160000|2022-01-09 10:12:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641723170000|2022-01-09 10:12:50|25.66|25.36|25.65|25.35|25.66|25.36|25.64|25.34|12
1641723180000|2022-01-09 10:13:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641723190000|2022-01-09 10:13:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|11
1641723220000|2022-01-09 10:13:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641723230000|2022-01-09 10:13:50|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|10
1641723240000|2022-01-09 10:14:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1641723250000|2022-01-09 10:14:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641723260000|2022-01-09 10:14:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641723270000|2022-01-09 10:14:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641723280000|2022-01-09 10:14:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641723290000|2022-01-09 10:14:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1641723300000|2022-01-09 10:15:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1641723310000|2022-01-09 10:15:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641723320000|2022-01-09 10:15:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641723340000|2022-01-09 10:15:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|12
1641723350000|2022-01-09 10:15:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641723360000|2022-01-09 10:16:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641723380000|2022-01-09 10:16:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641723390000|2022-01-09 10:16:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641723400000|2022-01-09 10:16:40|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|17
1641723430000|2022-01-09 10:17:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1641723440000|2022-01-09 10:17:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641723450000|2022-01-09 10:17:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|8
1641723480000|2022-01-09 10:18:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641723500000|2022-01-09 10:18:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641723510000|2022-01-09 10:18:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641723530000|2022-01-09 10:18:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641723540000|2022-01-09 10:19:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641723560000|2022-01-09 10:19:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641723570000|2022-01-09 10:19:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641723600000|2022-01-09 10:20:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641723610000|2022-01-09 10:20:10|25.65|25.35|25.68|25.38|25.68|25.38|25.65|25.35|8
1641723620000|2022-01-09 10:20:20|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|7
1641723630000|2022-01-09 10:20:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|7
1641723640000|2022-01-09 10:20:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641723690000|2022-01-09 10:21:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641723710000|2022-01-09 10:21:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641723730000|2022-01-09 10:22:10|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|6
1641723740000|2022-01-09 10:22:20|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1641723760000|2022-01-09 10:22:40|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641723780000|2022-01-09 10:23:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641723790000|2022-01-09 10:23:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641723800000|2022-01-09 10:23:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641723810000|2022-01-09 10:23:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641723820000|2022-01-09 10:23:40|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|6
1641723830000|2022-01-09 10:23:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641723840000|2022-01-09 10:24:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641723860000|2022-01-09 10:24:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641723870000|2022-01-09 10:24:30|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|4
1641723880000|2022-01-09 10:24:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641723900000|2022-01-09 10:25:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641723910000|2022-01-09 10:25:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641723920000|2022-01-09 10:25:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641723930000|2022-01-09 10:25:30|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|5
1641723950000|2022-01-09 10:25:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641723960000|2022-01-09 10:26:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1641723970000|2022-01-09 10:26:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641723980000|2022-01-09 10:26:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641723990000|2022-01-09 10:26:30|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641724010000|2022-01-09 10:26:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641724040000|2022-01-09 10:27:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641724050000|2022-01-09 10:27:30|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1641724060000|2022-01-09 10:27:40|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|10
1641724090000|2022-01-09 10:28:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641724120000|2022-01-09 10:28:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1641724130000|2022-01-09 10:28:50|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|7
1641724140000|2022-01-09 10:29:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641724150000|2022-01-09 10:29:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641724160000|2022-01-09 10:29:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641724170000|2022-01-09 10:29:30|25.74|25.44|25.75|25.45|25.75|25.45|25.73|25.43|4
1641724190000|2022-01-09 10:29:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641724200000|2022-01-09 10:30:00|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|8
1641724210000|2022-01-09 10:30:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641724230000|2022-01-09 10:30:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641724260000|2022-01-09 10:31:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641724270000|2022-01-09 10:31:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641724280000|2022-01-09 10:31:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641724290000|2022-01-09 10:31:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641724300000|2022-01-09 10:31:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|6
1641724310000|2022-01-09 10:31:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641724320000|2022-01-09 10:32:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641724330000|2022-01-09 10:32:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641724350000|2022-01-09 10:32:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641724360000|2022-01-09 10:32:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641724400000|2022-01-09 10:33:20|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641724410000|2022-01-09 10:33:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641724470000|2022-01-09 10:34:30|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|2
1641724500000|2022-01-09 10:35:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641724510000|2022-01-09 10:35:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641724530000|2022-01-09 10:35:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641724550000|2022-01-09 10:35:50|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641724590000|2022-01-09 10:36:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641724600000|2022-01-09 10:36:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641724610000|2022-01-09 10:36:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641724630000|2022-01-09 10:37:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641724640000|2022-01-09 10:37:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641724650000|2022-01-09 10:37:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|10
1641724660000|2022-01-09 10:37:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641724670000|2022-01-09 10:37:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641724680000|2022-01-09 10:38:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641724690000|2022-01-09 10:38:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641724700000|2022-01-09 10:38:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|12
1641724710000|2022-01-09 10:38:30|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|12
1641724720000|2022-01-09 10:38:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641724730000|2022-01-09 10:38:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641724740000|2022-01-09 10:39:00|25.81|25.51|25.82|25.52|25.82|25.52|25.8|25.5|8
1641724760000|2022-01-09 10:39:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641724780000|2022-01-09 10:39:40|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641724790000|2022-01-09 10:39:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1641724800000|2022-01-09 10:40:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1641724810000|2022-01-09 10:40:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641724830000|2022-01-09 10:40:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641724850000|2022-01-09 10:40:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641724930000|2022-01-09 10:42:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641724940000|2022-01-09 10:42:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641724960000|2022-01-09 10:42:40|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1641724970000|2022-01-09 10:42:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|11
1641725000000|2022-01-09 10:43:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|10
1641725010000|2022-01-09 10:43:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641725020000|2022-01-09 10:43:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641725040000|2022-01-09 10:44:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641725060000|2022-01-09 10:44:20|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|3
1641725070000|2022-01-09 10:44:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641725080000|2022-01-09 10:44:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641725100000|2022-01-09 10:45:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641725110000|2022-01-09 10:45:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|8
1641725130000|2022-01-09 10:45:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641725140000|2022-01-09 10:45:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1641725150000|2022-01-09 10:45:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641725170000|2022-01-09 10:46:10|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|9
1641725180000|2022-01-09 10:46:20|25.84|25.54|25.85|25.55|25.85|25.55|25.83|25.53|4
1641725190000|2022-01-09 10:46:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641725200000|2022-01-09 10:46:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641725210000|2022-01-09 10:46:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641725220000|2022-01-09 10:47:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641725230000|2022-01-09 10:47:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641725240000|2022-01-09 10:47:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1641725250000|2022-01-09 10:47:30|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641725270000|2022-01-09 10:47:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641725280000|2022-01-09 10:48:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|8
1641725290000|2022-01-09 10:48:10|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1641725310000|2022-01-09 10:48:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641725320000|2022-01-09 10:48:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641725330000|2022-01-09 10:48:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641725340000|2022-01-09 10:49:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1641725350000|2022-01-09 10:49:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641725370000|2022-01-09 10:49:30|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641725380000|2022-01-09 10:49:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641725390000|2022-01-09 10:49:50|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|3
1641725400000|2022-01-09 10:50:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641725410000|2022-01-09 10:50:10|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|3
1641725420000|2022-01-09 10:50:20|25.86|25.56|25.85|25.55|25.87|25.57|25.85|25.55|6
1641725430000|2022-01-09 10:50:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641725440000|2022-01-09 10:50:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|6
1641725480000|2022-01-09 10:51:20|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|3
1641725490000|2022-01-09 10:51:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641725500000|2022-01-09 10:51:40|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641725510000|2022-01-09 10:51:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641725520000|2022-01-09 10:52:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641725530000|2022-01-09 10:52:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641725540000|2022-01-09 10:52:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641725560000|2022-01-09 10:52:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641725570000|2022-01-09 10:52:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641725580000|2022-01-09 10:53:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641725590000|2022-01-09 10:53:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641725600000|2022-01-09 10:53:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641725610000|2022-01-09 10:53:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1641725620000|2022-01-09 10:53:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1641725630000|2022-01-09 10:53:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641725650000|2022-01-09 10:54:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|9
1641725670000|2022-01-09 10:54:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641725680000|2022-01-09 10:54:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1641725690000|2022-01-09 10:54:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641725700000|2022-01-09 10:55:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641725720000|2022-01-09 10:55:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641725730000|2022-01-09 10:55:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641725740000|2022-01-09 10:55:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641725760000|2022-01-09 10:56:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641725800000|2022-01-09 10:56:40|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|6
1641725810000|2022-01-09 10:56:50|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|3
1641725820000|2022-01-09 10:57:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641725840000|2022-01-09 10:57:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1641725860000|2022-01-09 10:57:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641725870000|2022-01-09 10:57:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641725920000|2022-01-09 10:58:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641725930000|2022-01-09 10:58:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1641725940000|2022-01-09 10:59:00|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|9
1641725950000|2022-01-09 10:59:10|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|7
1641725960000|2022-01-09 10:59:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641725980000|2022-01-09 10:59:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641726000000|2022-01-09 11:00:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641726010000|2022-01-09 11:00:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641726020000|2022-01-09 11:00:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1641726040000|2022-01-09 11:00:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641726050000|2022-01-09 11:00:50|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641726060000|2022-01-09 11:01:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641726070000|2022-01-09 11:01:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641726080000|2022-01-09 11:01:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641726090000|2022-01-09 11:01:30|25.84|25.54|25.87|25.57|25.87|25.57|25.84|25.54|8
1641726100000|2022-01-09 11:01:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641726120000|2022-01-09 11:02:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1641726150000|2022-01-09 11:02:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641726170000|2022-01-09 11:02:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641726180000|2022-01-09 11:03:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641726200000|2022-01-09 11:03:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641726210000|2022-01-09 11:03:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641726220000|2022-01-09 11:03:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641726230000|2022-01-09 11:03:50|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641726240000|2022-01-09 11:04:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641726250000|2022-01-09 11:04:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641726260000|2022-01-09 11:04:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641726270000|2022-01-09 11:04:30|25.95|25.65|25.95|25.65|25.96|25.66|25.94|25.64|9
1641726280000|2022-01-09 11:04:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641726290000|2022-01-09 11:04:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1641726300000|2022-01-09 11:05:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641726310000|2022-01-09 11:05:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|7
1641726330000|2022-01-09 11:05:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641726340000|2022-01-09 11:05:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641726350000|2022-01-09 11:05:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641726370000|2022-01-09 11:06:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641726410000|2022-01-09 11:06:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641726420000|2022-01-09 11:07:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641726440000|2022-01-09 11:07:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1641726450000|2022-01-09 11:07:30|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|3
1641726460000|2022-01-09 11:07:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641726470000|2022-01-09 11:07:50|26|25.7|25.98|25.68|26|25.7|25.98|25.68|5
1641726480000|2022-01-09 11:08:00|25.99|25.69|25.99|25.69|25.99|25.69|25.96|25.66|8
1641726500000|2022-01-09 11:08:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641726510000|2022-01-09 11:08:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641726520000|2022-01-09 11:08:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641726540000|2022-01-09 11:09:00|26|25.7|26|25.7|26.01|25.71|25.99|25.69|5
1641726550000|2022-01-09 11:09:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641726560000|2022-01-09 11:09:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641726580000|2022-01-09 11:09:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641726590000|2022-01-09 11:09:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1641726600000|2022-01-09 11:10:00|25.98|25.68|25.97|25.67|25.99|25.69|25.96|25.66|5
1641726620000|2022-01-09 11:10:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641726630000|2022-01-09 11:10:30|25.98|25.68|25.99|25.69|26|25.7|25.98|25.68|3
1641726660000|2022-01-09 11:11:00|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641726670000|2022-01-09 11:11:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641726680000|2022-01-09 11:11:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641726690000|2022-01-09 11:11:30|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641726700000|2022-01-09 11:11:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1641726710000|2022-01-09 11:11:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641726720000|2022-01-09 11:12:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641726730000|2022-01-09 11:12:10|26.02|25.72|26.02|25.72|26.02|25.72|25.99|25.69|13
1641726740000|2022-01-09 11:12:20|26.01|25.71|26|25.7|26.02|25.72|26|25.7|8
1641726750000|2022-01-09 11:12:30|25.99|25.69|26.03|25.73|26.03|25.73|25.99|25.69|9
1641726760000|2022-01-09 11:12:40|26.04|25.74|26.07|25.77|26.08|25.78|26.04|25.74|10
1641726770000|2022-01-09 11:12:50|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|4
1641726780000|2022-01-09 11:13:00|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|9
1641726790000|2022-01-09 11:13:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641726800000|2022-01-09 11:13:20|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|5
1641726810000|2022-01-09 11:13:30|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|12
1641726820000|2022-01-09 11:13:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641726830000|2022-01-09 11:13:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1641726860000|2022-01-09 11:14:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|11
1641726870000|2022-01-09 11:14:30|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|3
1641726890000|2022-01-09 11:14:50|26.04|25.74|26.06|25.76|26.07|25.77|26.04|25.74|4
1641726900000|2022-01-09 11:15:00|26.07|25.77|26.1|25.8|26.1|25.8|26.06|25.76|6
1641726910000|2022-01-09 11:15:10|26.11|25.81|26.1|25.8|26.12|25.82|26.09|25.79|8
1641726920000|2022-01-09 11:15:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641726930000|2022-01-09 11:15:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641726940000|2022-01-09 11:15:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641726950000|2022-01-09 11:15:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641726960000|2022-01-09 11:16:00|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|6
1641726970000|2022-01-09 11:16:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641726980000|2022-01-09 11:16:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641726990000|2022-01-09 11:16:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641727000000|2022-01-09 11:16:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641727010000|2022-01-09 11:16:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|13
1641727020000|2022-01-09 11:17:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641727030000|2022-01-09 11:17:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641727040000|2022-01-09 11:17:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641727050000|2022-01-09 11:17:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1641727060000|2022-01-09 11:17:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641727070000|2022-01-09 11:17:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641727100000|2022-01-09 11:18:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641727110000|2022-01-09 11:18:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641727120000|2022-01-09 11:18:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641727130000|2022-01-09 11:18:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641727140000|2022-01-09 11:19:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641727150000|2022-01-09 11:19:10|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|5
1641727160000|2022-01-09 11:19:20|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|6
1641727170000|2022-01-09 11:19:30|26.06|25.76|26.04|25.74|26.06|25.76|26.03|25.73|5
1641727180000|2022-01-09 11:19:40|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|4
1641727190000|2022-01-09 11:19:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641727200000|2022-01-09 11:20:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641727210000|2022-01-09 11:20:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641727220000|2022-01-09 11:20:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641727230000|2022-01-09 11:20:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641727240000|2022-01-09 11:20:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1641727250000|2022-01-09 11:20:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1641727260000|2022-01-09 11:21:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|4
1641727270000|2022-01-09 11:21:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641727280000|2022-01-09 11:21:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1641727290000|2022-01-09 11:21:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641727310000|2022-01-09 11:21:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641727320000|2022-01-09 11:22:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641727330000|2022-01-09 11:22:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641727340000|2022-01-09 11:22:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641727350000|2022-01-09 11:22:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641727360000|2022-01-09 11:22:40|26|25.7|26|25.7|26.01|25.71|25.99|25.69|9
1641727370000|2022-01-09 11:22:50|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|4
1641727380000|2022-01-09 11:23:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641727390000|2022-01-09 11:23:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1641727400000|2022-01-09 11:23:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1641727420000|2022-01-09 11:23:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641727440000|2022-01-09 11:24:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641727460000|2022-01-09 11:24:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641727470000|2022-01-09 11:24:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1641727480000|2022-01-09 11:24:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641727490000|2022-01-09 11:24:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641727500000|2022-01-09 11:25:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641727510000|2022-01-09 11:25:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641727530000|2022-01-09 11:25:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641727540000|2022-01-09 11:25:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1641727550000|2022-01-09 11:25:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641727560000|2022-01-09 11:26:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|9
1641727570000|2022-01-09 11:26:10|25.98|25.68|25.96|25.66|25.99|25.69|25.96|25.66|12
1641727580000|2022-01-09 11:26:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641727590000|2022-01-09 11:26:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641727600000|2022-01-09 11:26:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641727610000|2022-01-09 11:26:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641727640000|2022-01-09 11:27:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|8
1641727650000|2022-01-09 11:27:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641727660000|2022-01-09 11:27:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641727670000|2022-01-09 11:27:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641727690000|2022-01-09 11:28:10|25.95|25.65|25.93|25.63|25.95|25.65|25.92|25.62|7
1641727700000|2022-01-09 11:28:20|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|8
1641727710000|2022-01-09 11:28:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641727720000|2022-01-09 11:28:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641727730000|2022-01-09 11:28:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641727740000|2022-01-09 11:29:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641727750000|2022-01-09 11:29:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641727760000|2022-01-09 11:29:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641727780000|2022-01-09 11:29:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641727790000|2022-01-09 11:29:50|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641727800000|2022-01-09 11:30:00|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|3
1641727810000|2022-01-09 11:30:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641727820000|2022-01-09 11:30:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641727830000|2022-01-09 11:30:30|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|5
1641727840000|2022-01-09 11:30:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641727850000|2022-01-09 11:30:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|7
1641727860000|2022-01-09 11:31:00|25.93|25.63|25.93|25.63|25.95|25.65|25.92|25.62|10
1641727870000|2022-01-09 11:31:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|9
1641727880000|2022-01-09 11:31:20|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|10
1641727890000|2022-01-09 11:31:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641727900000|2022-01-09 11:31:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641727920000|2022-01-09 11:32:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641727930000|2022-01-09 11:32:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641727940000|2022-01-09 11:32:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641727970000|2022-01-09 11:32:50|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|6
1641727980000|2022-01-09 11:33:00|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|3
1641727990000|2022-01-09 11:33:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|9
1641728000000|2022-01-09 11:33:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641728010000|2022-01-09 11:33:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641728030000|2022-01-09 11:33:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641728060000|2022-01-09 11:34:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641728070000|2022-01-09 11:34:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641728080000|2022-01-09 11:34:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|15
1641728100000|2022-01-09 11:35:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641728110000|2022-01-09 11:35:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641728120000|2022-01-09 11:35:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1641728130000|2022-01-09 11:35:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641728140000|2022-01-09 11:35:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641728160000|2022-01-09 11:36:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641728170000|2022-01-09 11:36:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|9
1641728200000|2022-01-09 11:36:40|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641728210000|2022-01-09 11:36:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641728220000|2022-01-09 11:37:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641728230000|2022-01-09 11:37:10|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|5
1641728250000|2022-01-09 11:37:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1641728260000|2022-01-09 11:37:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641728270000|2022-01-09 11:37:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641728280000|2022-01-09 11:38:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|12
1641728290000|2022-01-09 11:38:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1641728300000|2022-01-09 11:38:20|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|11
1641728310000|2022-01-09 11:38:30|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|10
1641728320000|2022-01-09 11:38:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641728330000|2022-01-09 11:38:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|14
1641728340000|2022-01-09 11:39:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1641728350000|2022-01-09 11:39:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641728360000|2022-01-09 11:39:20|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|9
1641728370000|2022-01-09 11:39:30|26.01|25.71|26.03|25.73|26.04|25.74|26.01|25.71|5
1641728380000|2022-01-09 11:39:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1641728390000|2022-01-09 11:39:50|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641728400000|2022-01-09 11:40:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641728410000|2022-01-09 11:40:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1641728420000|2022-01-09 11:40:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1641728430000|2022-01-09 11:40:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641728440000|2022-01-09 11:40:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1641728450000|2022-01-09 11:40:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641728490000|2022-01-09 11:41:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641728500000|2022-01-09 11:41:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641728510000|2022-01-09 11:41:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641728520000|2022-01-09 11:42:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641728530000|2022-01-09 11:42:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641728560000|2022-01-09 11:42:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641728570000|2022-01-09 11:42:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641728580000|2022-01-09 11:43:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1641728590000|2022-01-09 11:43:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1641728600000|2022-01-09 11:43:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641728620000|2022-01-09 11:43:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641728630000|2022-01-09 11:43:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641728640000|2022-01-09 11:44:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641728650000|2022-01-09 11:44:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641728670000|2022-01-09 11:44:30|25.97|25.67|25.96|25.66|25.97|25.67|25.95|25.65|8
1641728690000|2022-01-09 11:44:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1641728700000|2022-01-09 11:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641728710000|2022-01-09 11:45:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641728720000|2022-01-09 11:45:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641728730000|2022-01-09 11:45:30|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|8
1641728750000|2022-01-09 11:45:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641728760000|2022-01-09 11:46:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641728770000|2022-01-09 11:46:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641728780000|2022-01-09 11:46:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641728790000|2022-01-09 11:46:30|25.97|25.67|26.01|25.71|26.01|25.71|25.97|25.67|7
1641728800000|2022-01-09 11:46:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641728810000|2022-01-09 11:46:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641728820000|2022-01-09 11:47:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|12
1641728830000|2022-01-09 11:47:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641728840000|2022-01-09 11:47:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641728850000|2022-01-09 11:47:30|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1641728860000|2022-01-09 11:47:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641728870000|2022-01-09 11:47:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1641728880000|2022-01-09 11:48:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641728900000|2022-01-09 11:48:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641728910000|2022-01-09 11:48:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641728920000|2022-01-09 11:48:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1641728930000|2022-01-09 11:48:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641728940000|2022-01-09 11:49:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641728990000|2022-01-09 11:49:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641729000000|2022-01-09 11:50:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641729020000|2022-01-09 11:50:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641729030000|2022-01-09 11:50:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641729040000|2022-01-09 11:50:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641729050000|2022-01-09 11:50:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641729060000|2022-01-09 11:51:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|8
1641729070000|2022-01-09 11:51:10|25.96|25.66|25.99|25.69|25.99|25.69|25.96|25.66|5
1641729080000|2022-01-09 11:51:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641729120000|2022-01-09 11:52:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641729130000|2022-01-09 11:52:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641729150000|2022-01-09 11:52:30|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641729160000|2022-01-09 11:52:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641729180000|2022-01-09 11:53:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641729200000|2022-01-09 11:53:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641729220000|2022-01-09 11:53:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641729260000|2022-01-09 11:54:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641729270000|2022-01-09 11:54:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641729280000|2022-01-09 11:54:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641729290000|2022-01-09 11:54:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641729300000|2022-01-09 11:55:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641729310000|2022-01-09 11:55:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641729320000|2022-01-09 11:55:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641729330000|2022-01-09 11:55:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641729340000|2022-01-09 11:55:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641729370000|2022-01-09 11:56:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1641729390000|2022-01-09 11:56:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641729410000|2022-01-09 11:56:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641729430000|2022-01-09 11:57:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641729440000|2022-01-09 11:57:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641729450000|2022-01-09 11:57:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641729460000|2022-01-09 11:57:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1641729470000|2022-01-09 11:57:50|26|25.7|26.03|25.73|26.03|25.73|26|25.7|11
1641729490000|2022-01-09 11:58:10|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|9
1641729500000|2022-01-09 11:58:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641729540000|2022-01-09 11:59:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641729550000|2022-01-09 11:59:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641729570000|2022-01-09 11:59:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641729580000|2022-01-09 11:59:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1641729590000|2022-01-09 11:59:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641729600000|2022-01-09 12:00:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641729610000|2022-01-09 12:00:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641729620000|2022-01-09 12:00:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641729630000|2022-01-09 12:00:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641729640000|2022-01-09 12:00:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641729650000|2022-01-09 12:00:50|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|4
1641729660000|2022-01-09 12:01:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641729680000|2022-01-09 12:01:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641729690000|2022-01-09 12:01:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641729710000|2022-01-09 12:01:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1641729730000|2022-01-09 12:02:10|26.09|25.79|26.08|25.78|26.1|25.8|26.08|25.78|6
1641729740000|2022-01-09 12:02:20|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|8
1641729750000|2022-01-09 12:02:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641729760000|2022-01-09 12:02:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641729770000|2022-01-09 12:02:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641729780000|2022-01-09 12:03:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641729790000|2022-01-09 12:03:10|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|4
1641729800000|2022-01-09 12:03:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641729810000|2022-01-09 12:03:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641729820000|2022-01-09 12:03:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641729830000|2022-01-09 12:03:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641729840000|2022-01-09 12:04:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641729850000|2022-01-09 12:04:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|10
1641729860000|2022-01-09 12:04:20|26.02|25.72|25.98|25.68|26.02|25.72|25.97|25.67|11
1641729870000|2022-01-09 12:04:30|25.97|25.67|26.01|25.71|26.01|25.71|25.97|25.67|7
1641729880000|2022-01-09 12:04:40|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|8
1641729910000|2022-01-09 12:05:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641729950000|2022-01-09 12:05:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641729960000|2022-01-09 12:06:00|26.02|25.72|26|25.7|26.02|25.72|26|25.7|9
1641729970000|2022-01-09 12:06:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641729980000|2022-01-09 12:06:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641729990000|2022-01-09 12:06:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641730000000|2022-01-09 12:06:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|3
1641730010000|2022-01-09 12:06:50|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|4
1641730020000|2022-01-09 12:07:00|25.99|25.69|25.99|25.69|26.02|25.72|25.99|25.69|7
1641730030000|2022-01-09 12:07:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641730040000|2022-01-09 12:07:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1641730050000|2022-01-09 12:07:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1641730060000|2022-01-09 12:07:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641730070000|2022-01-09 12:07:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1641730110000|2022-01-09 12:08:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641730120000|2022-01-09 12:08:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641730130000|2022-01-09 12:08:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1641730140000|2022-01-09 12:09:00|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|8
1641730150000|2022-01-09 12:09:10|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|5
1641730160000|2022-01-09 12:09:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641730170000|2022-01-09 12:09:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641730180000|2022-01-09 12:09:40|25.92|25.62|25.93|25.63|25.93|25.63|25.91|25.61|9
1641730200000|2022-01-09 12:10:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1641730220000|2022-01-09 12:10:20|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|9
1641730230000|2022-01-09 12:10:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641730240000|2022-01-09 12:10:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641730250000|2022-01-09 12:10:50|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|16
1641730260000|2022-01-09 12:11:00|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|4
1641730270000|2022-01-09 12:11:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|7
1641730280000|2022-01-09 12:11:20|25.95|25.65|25.96|25.66|25.97|25.67|25.95|25.65|6
1641730290000|2022-01-09 12:11:30|25.97|25.67|25.95|25.65|25.97|25.67|25.94|25.64|7
1641730300000|2022-01-09 12:11:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641730310000|2022-01-09 12:11:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641730320000|2022-01-09 12:12:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|13
1641730330000|2022-01-09 12:12:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|11
1641730340000|2022-01-09 12:12:20|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|6
1641730350000|2022-01-09 12:12:30|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|10
1641730360000|2022-01-09 12:12:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641730370000|2022-01-09 12:12:50|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|4
1641730380000|2022-01-09 12:13:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641730400000|2022-01-09 12:13:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641730410000|2022-01-09 12:13:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641730420000|2022-01-09 12:13:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641730430000|2022-01-09 12:13:50|25.88|25.58|25.89|25.59|25.89|25.59|25.86|25.56|9
1641730440000|2022-01-09 12:14:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1641730450000|2022-01-09 12:14:10|25.9|25.6|25.91|25.61|25.91|25.61|25.89|25.59|6
1641730460000|2022-01-09 12:14:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641730470000|2022-01-09 12:14:30|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|6
1641730480000|2022-01-09 12:14:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641730500000|2022-01-09 12:15:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641730510000|2022-01-09 12:15:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641730520000|2022-01-09 12:15:20|25.93|25.63|25.96|25.66|25.96|25.66|25.93|25.63|4
1641730530000|2022-01-09 12:15:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641730540000|2022-01-09 12:15:40|25.96|25.66|25.95|25.65|25.97|25.67|25.94|25.64|16
1641730550000|2022-01-09 12:15:50|25.94|25.64|25.92|25.62|25.94|25.64|25.92|25.62|7
1641730560000|2022-01-09 12:16:00|25.93|25.63|25.94|25.64|25.94|25.64|25.92|25.62|5
1641730570000|2022-01-09 12:16:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|11
1641730580000|2022-01-09 12:16:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|14
1641730590000|2022-01-09 12:16:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|13
1641730600000|2022-01-09 12:16:40|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|8
1641730610000|2022-01-09 12:16:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641730620000|2022-01-09 12:17:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641730660000|2022-01-09 12:17:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1641730670000|2022-01-09 12:17:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641730700000|2022-01-09 12:18:20|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|2
1641730720000|2022-01-09 12:18:40|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|9
1641730730000|2022-01-09 12:18:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|9
1641730740000|2022-01-09 12:19:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641730760000|2022-01-09 12:19:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641730770000|2022-01-09 12:19:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641730780000|2022-01-09 12:19:40|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|6
1641730790000|2022-01-09 12:19:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641730800000|2022-01-09 12:20:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641730810000|2022-01-09 12:20:10|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|8
1641730820000|2022-01-09 12:20:20|25.87|25.57|25.88|25.58|25.89|25.59|25.86|25.56|6
1641730840000|2022-01-09 12:20:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1641730850000|2022-01-09 12:20:50|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1641730860000|2022-01-09 12:21:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1641730870000|2022-01-09 12:21:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1641730880000|2022-01-09 12:21:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1641730900000|2022-01-09 12:21:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641730910000|2022-01-09 12:21:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|13
1641730920000|2022-01-09 12:22:00|25.9|25.6|25.89|25.59|25.91|25.61|25.89|25.59|8
1641730940000|2022-01-09 12:22:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641730950000|2022-01-09 12:22:30|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|7
1641730960000|2022-01-09 12:22:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1641730970000|2022-01-09 12:22:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641730980000|2022-01-09 12:23:00|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|6
1641730990000|2022-01-09 12:23:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641731010000|2022-01-09 12:23:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641731020000|2022-01-09 12:23:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1641731030000|2022-01-09 12:23:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641731060000|2022-01-09 12:24:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641731080000|2022-01-09 12:24:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641731100000|2022-01-09 12:25:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641731120000|2022-01-09 12:25:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641731140000|2022-01-09 12:25:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|6
1641731150000|2022-01-09 12:25:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641731170000|2022-01-09 12:26:10|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|7
1641731180000|2022-01-09 12:26:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|15
1641731190000|2022-01-09 12:26:30|25.9|25.6|25.91|25.61|25.91|25.61|25.89|25.59|6
1641731200000|2022-01-09 12:26:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641731220000|2022-01-09 12:27:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641731230000|2022-01-09 12:27:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1641731240000|2022-01-09 12:27:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641731250000|2022-01-09 12:27:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641731270000|2022-01-09 12:27:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641731280000|2022-01-09 12:28:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641731290000|2022-01-09 12:28:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|13
1641731300000|2022-01-09 12:28:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641731310000|2022-01-09 12:28:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641731320000|2022-01-09 12:28:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641731330000|2022-01-09 12:28:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641731340000|2022-01-09 12:29:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|6
1641731350000|2022-01-09 12:29:10|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|4
1641731360000|2022-01-09 12:29:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641731370000|2022-01-09 12:29:30|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|9
1641731380000|2022-01-09 12:29:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641731390000|2022-01-09 12:29:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|9
1641731400000|2022-01-09 12:30:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1641731410000|2022-01-09 12:30:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641731420000|2022-01-09 12:30:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641731430000|2022-01-09 12:30:30|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|3
1641731440000|2022-01-09 12:30:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641731450000|2022-01-09 12:30:50|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|9
1641731480000|2022-01-09 12:31:20|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|2
1641731490000|2022-01-09 12:31:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641731510000|2022-01-09 12:31:50|25.94|25.64|25.94|25.64|25.95|25.65|25.93|25.63|11
1641731520000|2022-01-09 12:32:00|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|10
1641731530000|2022-01-09 12:32:10|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|9
1641731540000|2022-01-09 12:32:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1641731550000|2022-01-09 12:32:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1641731560000|2022-01-09 12:32:40|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641731570000|2022-01-09 12:32:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1641731590000|2022-01-09 12:33:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641731600000|2022-01-09 12:33:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641731610000|2022-01-09 12:33:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641731650000|2022-01-09 12:34:10|25.93|25.63|25.94|25.64|25.94|25.64|25.92|25.62|6
1641731660000|2022-01-09 12:34:20|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|7
1641731690000|2022-01-09 12:34:50|25.96|25.66|25.93|25.63|25.96|25.66|25.93|25.63|6
1641731710000|2022-01-09 12:35:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1641731720000|2022-01-09 12:35:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641731760000|2022-01-09 12:36:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641731770000|2022-01-09 12:36:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1641731780000|2022-01-09 12:36:20|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|6
1641731790000|2022-01-09 12:36:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641731810000|2022-01-09 12:36:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1641731820000|2022-01-09 12:37:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641731830000|2022-01-09 12:37:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641731840000|2022-01-09 12:37:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641731850000|2022-01-09 12:37:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641731860000|2022-01-09 12:37:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641731870000|2022-01-09 12:37:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1641731880000|2022-01-09 12:38:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641731900000|2022-01-09 12:38:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641731920000|2022-01-09 12:38:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1641731930000|2022-01-09 12:38:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|10
1641731970000|2022-01-09 12:39:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641731990000|2022-01-09 12:39:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641732010000|2022-01-09 12:40:10|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|3
1641732020000|2022-01-09 12:40:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641732030000|2022-01-09 12:40:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641732040000|2022-01-09 12:40:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641732070000|2022-01-09 12:41:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641732080000|2022-01-09 12:41:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641732090000|2022-01-09 12:41:30|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|4
1641732100000|2022-01-09 12:41:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641732120000|2022-01-09 12:42:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641732130000|2022-01-09 12:42:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641732140000|2022-01-09 12:42:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641732150000|2022-01-09 12:42:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1641732170000|2022-01-09 12:42:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641732180000|2022-01-09 12:43:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641732190000|2022-01-09 12:43:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1641732200000|2022-01-09 12:43:20|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|5
1641732210000|2022-01-09 12:43:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641732230000|2022-01-09 12:43:50|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641732250000|2022-01-09 12:44:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641732260000|2022-01-09 12:44:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641732270000|2022-01-09 12:44:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641732280000|2022-01-09 12:44:40|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1641732300000|2022-01-09 12:45:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641732310000|2022-01-09 12:45:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641732320000|2022-01-09 12:45:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641732330000|2022-01-09 12:45:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641732340000|2022-01-09 12:45:40|26.01|25.71|26|25.7|26.02|25.72|26|25.7|4
1641732350000|2022-01-09 12:45:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1641732360000|2022-01-09 12:46:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1641732370000|2022-01-09 12:46:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|10
1641732380000|2022-01-09 12:46:20|26.01|25.71|26.01|25.71|26.01|25.71|25.99|25.69|5
1641732390000|2022-01-09 12:46:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|12
1641732400000|2022-01-09 12:46:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641732410000|2022-01-09 12:46:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641732420000|2022-01-09 12:47:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641732430000|2022-01-09 12:47:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641732440000|2022-01-09 12:47:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641732470000|2022-01-09 12:47:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1641732480000|2022-01-09 12:48:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|12
1641732490000|2022-01-09 12:48:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|13
1641732500000|2022-01-09 12:48:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641732510000|2022-01-09 12:48:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641732520000|2022-01-09 12:48:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641732530000|2022-01-09 12:48:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1641732550000|2022-01-09 12:49:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641732560000|2022-01-09 12:49:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1641732620000|2022-01-09 12:50:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641732630000|2022-01-09 12:50:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641732640000|2022-01-09 12:50:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641732660000|2022-01-09 12:51:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1641732670000|2022-01-09 12:51:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1641732680000|2022-01-09 12:51:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641732690000|2022-01-09 12:51:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|13
1641732700000|2022-01-09 12:51:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641732710000|2022-01-09 12:51:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641732720000|2022-01-09 12:52:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641732730000|2022-01-09 12:52:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641732750000|2022-01-09 12:52:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641732760000|2022-01-09 12:52:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|14
1641732770000|2022-01-09 12:52:50|25.95|25.65|25.96|25.66|25.96|25.66|25.94|25.64|10
1641732780000|2022-01-09 12:53:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641732790000|2022-01-09 12:53:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|18
1641732800000|2022-01-09 12:53:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641732820000|2022-01-09 12:53:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1641732830000|2022-01-09 12:53:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641732840000|2022-01-09 12:54:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641732880000|2022-01-09 12:54:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641732920000|2022-01-09 12:55:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641732950000|2022-01-09 12:55:50|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641732960000|2022-01-09 12:56:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641732970000|2022-01-09 12:56:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641732980000|2022-01-09 12:56:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641732990000|2022-01-09 12:56:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641733000000|2022-01-09 12:56:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1641733030000|2022-01-09 12:57:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641733040000|2022-01-09 12:57:20|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|9
1641733140000|2022-01-09 12:59:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641733150000|2022-01-09 12:59:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641733170000|2022-01-09 12:59:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641733210000|2022-01-09 13:00:10|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1641733220000|2022-01-09 13:00:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641733230000|2022-01-09 13:00:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1641733240000|2022-01-09 13:00:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641733260000|2022-01-09 13:01:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1641733270000|2022-01-09 13:01:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1641733320000|2022-01-09 13:02:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641733330000|2022-01-09 13:02:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|10
1641733340000|2022-01-09 13:02:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|7
1641733360000|2022-01-09 13:02:40|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|5
1641733390000|2022-01-09 13:03:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1641733450000|2022-01-09 13:04:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1641733460000|2022-01-09 13:04:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|9
1641733470000|2022-01-09 13:04:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641733510000|2022-01-09 13:05:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641733520000|2022-01-09 13:05:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1641733540000|2022-01-09 13:05:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641733560000|2022-01-09 13:06:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1641733570000|2022-01-09 13:06:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641733580000|2022-01-09 13:06:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1641733590000|2022-01-09 13:06:30|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1641733600000|2022-01-09 13:06:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641733610000|2022-01-09 13:06:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1641733620000|2022-01-09 13:07:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641733630000|2022-01-09 13:07:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641733660000|2022-01-09 13:07:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641733670000|2022-01-09 13:07:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|8
1641733680000|2022-01-09 13:08:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641733690000|2022-01-09 13:08:10|25.87|25.57|25.9|25.6|25.9|25.6|25.87|25.57|10
1641733700000|2022-01-09 13:08:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641733710000|2022-01-09 13:08:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641733730000|2022-01-09 13:08:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1641733740000|2022-01-09 13:09:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1641733750000|2022-01-09 13:09:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641733790000|2022-01-09 13:09:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641733820000|2022-01-09 13:10:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641733830000|2022-01-09 13:10:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641733850000|2022-01-09 13:10:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641733860000|2022-01-09 13:11:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641733880000|2022-01-09 13:11:20|25.88|25.58|25.85|25.55|25.88|25.58|25.85|25.55|4
1641733890000|2022-01-09 13:11:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1641733910000|2022-01-09 13:11:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1641733920000|2022-01-09 13:12:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641733930000|2022-01-09 13:12:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1641733940000|2022-01-09 13:12:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1641733970000|2022-01-09 13:12:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641733980000|2022-01-09 13:13:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1641733990000|2022-01-09 13:13:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641734000000|2022-01-09 13:13:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1641734010000|2022-01-09 13:13:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1641734020000|2022-01-09 13:13:40|25.89|25.59|25.91|25.61|25.91|25.61|25.89|25.59|5
1641734030000|2022-01-09 13:13:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1641734040000|2022-01-09 13:14:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641734050000|2022-01-09 13:14:10|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|7
1641734060000|2022-01-09 13:14:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641734070000|2022-01-09 13:14:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641734090000|2022-01-09 13:14:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641734100000|2022-01-09 13:15:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641734110000|2022-01-09 13:15:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641734120000|2022-01-09 13:15:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641734130000|2022-01-09 13:15:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|10
1641734140000|2022-01-09 13:15:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641734180000|2022-01-09 13:16:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641734190000|2022-01-09 13:16:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641734200000|2022-01-09 13:16:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641734210000|2022-01-09 13:16:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641734220000|2022-01-09 13:17:00|25.98|25.68|26.01|25.71|26.01|25.71|25.97|25.67|8
1641734230000|2022-01-09 13:17:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641734240000|2022-01-09 13:17:20|26|25.7|26|25.7|26.01|25.71|25.99|25.69|7
1641734250000|2022-01-09 13:17:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641734260000|2022-01-09 13:17:40|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641734270000|2022-01-09 13:17:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1641734280000|2022-01-09 13:18:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641734290000|2022-01-09 13:18:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641734300000|2022-01-09 13:18:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641734310000|2022-01-09 13:18:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641734320000|2022-01-09 13:18:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1641734330000|2022-01-09 13:18:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641734340000|2022-01-09 13:19:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641734360000|2022-01-09 13:19:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641734370000|2022-01-09 13:19:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641734380000|2022-01-09 13:19:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641734390000|2022-01-09 13:19:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641734410000|2022-01-09 13:20:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641734420000|2022-01-09 13:20:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641734430000|2022-01-09 13:20:30|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641734440000|2022-01-09 13:20:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|11
1641734450000|2022-01-09 13:20:50|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641734460000|2022-01-09 13:21:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641734470000|2022-01-09 13:21:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1641734500000|2022-01-09 13:21:40|25.95|25.65|25.99|25.69|25.99|25.69|25.95|25.65|2
1641734540000|2022-01-09 13:22:20|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1641734550000|2022-01-09 13:22:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641734560000|2022-01-09 13:22:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641734570000|2022-01-09 13:22:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641734580000|2022-01-09 13:23:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641734600000|2022-01-09 13:23:20|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|2
1641734610000|2022-01-09 13:23:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641734640000|2022-01-09 13:24:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641734650000|2022-01-09 13:24:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641734670000|2022-01-09 13:24:30|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1641734680000|2022-01-09 13:24:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1641734690000|2022-01-09 13:24:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641734700000|2022-01-09 13:25:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641734710000|2022-01-09 13:25:10|25.94|25.64|25.93|25.63|25.95|25.65|25.93|25.63|10
1641734720000|2022-01-09 13:25:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641734750000|2022-01-09 13:25:50|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|9
1641734760000|2022-01-09 13:26:00|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|5
1641734770000|2022-01-09 13:26:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641734790000|2022-01-09 13:26:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1641734800000|2022-01-09 13:26:40|25.88|25.58|25.85|25.55|25.88|25.58|25.85|25.55|6
1641734810000|2022-01-09 13:26:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641734820000|2022-01-09 13:27:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641734830000|2022-01-09 13:27:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641734840000|2022-01-09 13:27:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641734850000|2022-01-09 13:27:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641734860000|2022-01-09 13:27:40|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|5
1641734870000|2022-01-09 13:27:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641734880000|2022-01-09 13:28:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641734890000|2022-01-09 13:28:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641734900000|2022-01-09 13:28:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641734910000|2022-01-09 13:28:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|11
1641734920000|2022-01-09 13:28:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641734930000|2022-01-09 13:28:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1641734940000|2022-01-09 13:29:00|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|7
1641734950000|2022-01-09 13:29:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641734960000|2022-01-09 13:29:20|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|7
1641734970000|2022-01-09 13:29:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641734980000|2022-01-09 13:29:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641734990000|2022-01-09 13:29:50|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1641735000000|2022-01-09 13:30:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641735010000|2022-01-09 13:30:10|25.79|25.49|25.79|25.49|25.8|25.5|25.78|25.48|5
1641735020000|2022-01-09 13:30:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641735030000|2022-01-09 13:30:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641735040000|2022-01-09 13:30:40|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641735050000|2022-01-09 13:30:50|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|3
1641735060000|2022-01-09 13:31:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641735070000|2022-01-09 13:31:10|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641735080000|2022-01-09 13:31:20|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|5
1641735090000|2022-01-09 13:31:30|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|9
1641735100000|2022-01-09 13:31:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1641735110000|2022-01-09 13:31:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641735120000|2022-01-09 13:32:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641735130000|2022-01-09 13:32:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641735140000|2022-01-09 13:32:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1641735150000|2022-01-09 13:32:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|12
1641735170000|2022-01-09 13:32:50|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641735190000|2022-01-09 13:33:10|25.76|25.46|25.78|25.48|25.79|25.49|25.76|25.46|5
1641735200000|2022-01-09 13:33:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641735210000|2022-01-09 13:33:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641735220000|2022-01-09 13:33:40|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|13
1641735250000|2022-01-09 13:34:10|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|6
1641735260000|2022-01-09 13:34:20|25.78|25.48|25.76|25.46|25.79|25.49|25.76|25.46|13
1641735270000|2022-01-09 13:34:30|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641735280000|2022-01-09 13:34:40|25.78|25.48|25.79|25.49|25.79|25.49|25.77|25.47|7
1641735290000|2022-01-09 13:34:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641735310000|2022-01-09 13:35:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641735330000|2022-01-09 13:35:30|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641735350000|2022-01-09 13:35:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641735360000|2022-01-09 13:36:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641735370000|2022-01-09 13:36:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641735380000|2022-01-09 13:36:20|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|6
1641735390000|2022-01-09 13:36:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641735400000|2022-01-09 13:36:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641735410000|2022-01-09 13:36:50|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1641735420000|2022-01-09 13:37:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641735430000|2022-01-09 13:37:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641735450000|2022-01-09 13:37:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641735480000|2022-01-09 13:38:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1641735490000|2022-01-09 13:38:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641735500000|2022-01-09 13:38:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641735510000|2022-01-09 13:38:30|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641735520000|2022-01-09 13:38:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641735530000|2022-01-09 13:38:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1641735550000|2022-01-09 13:39:10|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641735560000|2022-01-09 13:39:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641735580000|2022-01-09 13:39:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641735600000|2022-01-09 13:40:00|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641735610000|2022-01-09 13:40:10|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|3
1641735620000|2022-01-09 13:40:20|25.79|25.49|25.79|25.49|25.8|25.5|25.78|25.48|9
1641735640000|2022-01-09 13:40:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641735650000|2022-01-09 13:40:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|8
1641735660000|2022-01-09 13:41:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641735680000|2022-01-09 13:41:20|25.77|25.47|25.79|25.49|25.79|25.49|25.76|25.46|4
1641735690000|2022-01-09 13:41:30|25.8|25.5|25.82|25.52|25.82|25.52|25.8|25.5|7
1641735700000|2022-01-09 13:41:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|9
1641735710000|2022-01-09 13:41:50|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1641735720000|2022-01-09 13:42:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641735740000|2022-01-09 13:42:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|17
1641735750000|2022-01-09 13:42:30|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|7
1641735790000|2022-01-09 13:43:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641735800000|2022-01-09 13:43:20|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641735810000|2022-01-09 13:43:30|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641735820000|2022-01-09 13:43:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641735850000|2022-01-09 13:44:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641735860000|2022-01-09 13:44:20|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641735880000|2022-01-09 13:44:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641735910000|2022-01-09 13:45:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641735920000|2022-01-09 13:45:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641735940000|2022-01-09 13:45:40|25.8|25.5|25.77|25.47|25.8|25.5|25.77|25.47|3
1641735950000|2022-01-09 13:45:50|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|4
1641735960000|2022-01-09 13:46:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641735980000|2022-01-09 13:46:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641735990000|2022-01-09 13:46:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641736010000|2022-01-09 13:46:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641736020000|2022-01-09 13:47:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1641736030000|2022-01-09 13:47:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641736050000|2022-01-09 13:47:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641736060000|2022-01-09 13:47:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641736070000|2022-01-09 13:47:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1641736080000|2022-01-09 13:48:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641736090000|2022-01-09 13:48:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1641736170000|2022-01-09 13:49:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641736180000|2022-01-09 13:49:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641736190000|2022-01-09 13:49:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641736200000|2022-01-09 13:50:00|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641736220000|2022-01-09 13:50:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641736230000|2022-01-09 13:50:30|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641736240000|2022-01-09 13:50:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641736250000|2022-01-09 13:50:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641736260000|2022-01-09 13:51:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641736270000|2022-01-09 13:51:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641736280000|2022-01-09 13:51:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641736290000|2022-01-09 13:51:30|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|5
1641736300000|2022-01-09 13:51:40|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641736310000|2022-01-09 13:51:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641736320000|2022-01-09 13:52:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641736330000|2022-01-09 13:52:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641736340000|2022-01-09 13:52:20|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1641736350000|2022-01-09 13:52:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641736360000|2022-01-09 13:52:40|25.66|25.36|25.7|25.4|25.7|25.4|25.66|25.36|8
1641736370000|2022-01-09 13:52:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641736390000|2022-01-09 13:53:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1641736410000|2022-01-09 13:53:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1641736420000|2022-01-09 13:53:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641736440000|2022-01-09 13:54:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641736450000|2022-01-09 13:54:10|25.69|25.39|25.7|25.4|25.71|25.41|25.69|25.39|4
1641736470000|2022-01-09 13:54:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641736480000|2022-01-09 13:54:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641736510000|2022-01-09 13:55:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1641736520000|2022-01-09 13:55:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641736530000|2022-01-09 13:55:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641736540000|2022-01-09 13:55:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641736580000|2022-01-09 13:56:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641736600000|2022-01-09 13:56:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641736610000|2022-01-09 13:56:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641736620000|2022-01-09 13:57:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641736640000|2022-01-09 13:57:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641736670000|2022-01-09 13:57:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641736690000|2022-01-09 13:58:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641736700000|2022-01-09 13:58:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641736710000|2022-01-09 13:58:30|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|5
1641736720000|2022-01-09 13:58:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641736730000|2022-01-09 13:58:50|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641736740000|2022-01-09 13:59:00|25.72|25.42|25.69|25.39|25.72|25.42|25.68|25.38|6
1641736750000|2022-01-09 13:59:10|25.68|25.38|25.67|25.37|25.68|25.38|25.66|25.36|3
1641736770000|2022-01-09 13:59:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641736800000|2022-01-09 14:00:00|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|4
1641736810000|2022-01-09 14:00:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1641736820000|2022-01-09 14:00:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641736830000|2022-01-09 14:00:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641736840000|2022-01-09 14:00:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641736860000|2022-01-09 14:01:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641736890000|2022-01-09 14:01:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641736900000|2022-01-09 14:01:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641736910000|2022-01-09 14:01:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1641736920000|2022-01-09 14:02:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|13
1641736930000|2022-01-09 14:02:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641736940000|2022-01-09 14:02:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1641736950000|2022-01-09 14:02:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641736960000|2022-01-09 14:02:40|25.72|25.42|25.7|25.4|25.73|25.43|25.7|25.4|7
1641736970000|2022-01-09 14:02:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641736980000|2022-01-09 14:03:00|25.69|25.39|25.71|25.41|25.71|25.41|25.68|25.38|11
1641737000000|2022-01-09 14:03:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641737010000|2022-01-09 14:03:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1641737040000|2022-01-09 14:04:00|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641737050000|2022-01-09 14:04:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641737060000|2022-01-09 14:04:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641737070000|2022-01-09 14:04:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641737080000|2022-01-09 14:04:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641737090000|2022-01-09 14:04:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641737110000|2022-01-09 14:05:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641737120000|2022-01-09 14:05:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641737130000|2022-01-09 14:05:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641737140000|2022-01-09 14:05:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641737160000|2022-01-09 14:06:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641737170000|2022-01-09 14:06:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641737180000|2022-01-09 14:06:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641737190000|2022-01-09 14:06:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|11
1641737220000|2022-01-09 14:07:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641737230000|2022-01-09 14:07:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641737240000|2022-01-09 14:07:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641737250000|2022-01-09 14:07:30|25.74|25.44|25.77|25.47|25.77|25.47|25.73|25.43|5
1641737260000|2022-01-09 14:07:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641737270000|2022-01-09 14:07:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641737290000|2022-01-09 14:08:10|25.78|25.48|25.78|25.48|25.79|25.49|25.77|25.47|5
1641737300000|2022-01-09 14:08:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641737310000|2022-01-09 14:08:30|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641737330000|2022-01-09 14:08:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641737350000|2022-01-09 14:09:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641737360000|2022-01-09 14:09:20|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|7
1641737390000|2022-01-09 14:09:50|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1641737400000|2022-01-09 14:10:00|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|6
1641737410000|2022-01-09 14:10:10|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641737450000|2022-01-09 14:10:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641737470000|2022-01-09 14:11:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641737480000|2022-01-09 14:11:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|7
1641737490000|2022-01-09 14:11:30|25.74|25.44|25.73|25.43|25.75|25.45|25.73|25.43|4
1641737500000|2022-01-09 14:11:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641737510000|2022-01-09 14:11:50|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|6
1641737520000|2022-01-09 14:12:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641737540000|2022-01-09 14:12:20|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|9
1641737600000|2022-01-09 14:13:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|7
1641737610000|2022-01-09 14:13:30|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641737620000|2022-01-09 14:13:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641737630000|2022-01-09 14:13:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641737640000|2022-01-09 14:14:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641737650000|2022-01-09 14:14:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641737660000|2022-01-09 14:14:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|6
1641737670000|2022-01-09 14:14:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641737690000|2022-01-09 14:14:50|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641737700000|2022-01-09 14:15:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641737710000|2022-01-09 14:15:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1641737720000|2022-01-09 14:15:20|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|11
1641737730000|2022-01-09 14:15:30|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|6
1641737740000|2022-01-09 14:15:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|11
1641737750000|2022-01-09 14:15:50|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|5
1641737800000|2022-01-09 14:16:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641737810000|2022-01-09 14:16:50|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641737820000|2022-01-09 14:17:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641737840000|2022-01-09 14:17:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1641737850000|2022-01-09 14:17:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1641737860000|2022-01-09 14:17:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641737870000|2022-01-09 14:17:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641737890000|2022-01-09 14:18:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641737900000|2022-01-09 14:18:20|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641737910000|2022-01-09 14:18:30|25.8|25.5|25.8|25.5|25.81|25.51|25.79|25.49|11
1641737920000|2022-01-09 14:18:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1641737950000|2022-01-09 14:19:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641737960000|2022-01-09 14:19:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641737970000|2022-01-09 14:19:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641737980000|2022-01-09 14:19:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|8
1641738010000|2022-01-09 14:20:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641738030000|2022-01-09 14:20:30|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|8
1641738040000|2022-01-09 14:20:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641738050000|2022-01-09 14:20:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641738060000|2022-01-09 14:21:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641738070000|2022-01-09 14:21:10|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641738080000|2022-01-09 14:21:20|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641738110000|2022-01-09 14:21:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641738120000|2022-01-09 14:22:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641738130000|2022-01-09 14:22:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1641738140000|2022-01-09 14:22:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|8
1641738150000|2022-01-09 14:22:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641738190000|2022-01-09 14:23:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641738200000|2022-01-09 14:23:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641738210000|2022-01-09 14:23:30|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641738220000|2022-01-09 14:23:40|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641738230000|2022-01-09 14:23:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641738240000|2022-01-09 14:24:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|6
1641738270000|2022-01-09 14:24:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|8
1641738280000|2022-01-09 14:24:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641738290000|2022-01-09 14:24:50|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641738310000|2022-01-09 14:25:10|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641738330000|2022-01-09 14:25:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641738340000|2022-01-09 14:25:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641738360000|2022-01-09 14:26:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641738380000|2022-01-09 14:26:20|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|4
1641738390000|2022-01-09 14:26:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641738410000|2022-01-09 14:26:50|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641738420000|2022-01-09 14:27:00|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|3
1641738430000|2022-01-09 14:27:10|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641738440000|2022-01-09 14:27:20|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1641738450000|2022-01-09 14:27:30|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641738460000|2022-01-09 14:27:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641738470000|2022-01-09 14:27:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|10
1641738480000|2022-01-09 14:28:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641738500000|2022-01-09 14:28:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641738510000|2022-01-09 14:28:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641738530000|2022-01-09 14:28:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641738540000|2022-01-09 14:29:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641738550000|2022-01-09 14:29:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641738560000|2022-01-09 14:29:20|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1641738570000|2022-01-09 14:29:30|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|11
1641738580000|2022-01-09 14:29:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641738590000|2022-01-09 14:29:50|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|5
1641738600000|2022-01-09 14:30:00|25.7|25.4|25.68|25.38|25.71|25.41|25.68|25.38|5
1641738620000|2022-01-09 14:30:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641738630000|2022-01-09 14:30:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1641738650000|2022-01-09 14:30:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641738660000|2022-01-09 14:31:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641738680000|2022-01-09 14:31:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|10
1641738690000|2022-01-09 14:31:30|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|9
1641738700000|2022-01-09 14:31:40|25.72|25.42|25.72|25.42|25.73|25.43|25.71|25.41|8
1641738730000|2022-01-09 14:32:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641738740000|2022-01-09 14:32:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641738750000|2022-01-09 14:32:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641738770000|2022-01-09 14:32:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641738780000|2022-01-09 14:33:00|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|9
1641738790000|2022-01-09 14:33:10|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641738820000|2022-01-09 14:33:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641738840000|2022-01-09 14:34:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|10
1641738850000|2022-01-09 14:34:10|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641738860000|2022-01-09 14:34:20|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641738910000|2022-01-09 14:35:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641738920000|2022-01-09 14:35:20|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|8
1641738930000|2022-01-09 14:35:30|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|6
1641738940000|2022-01-09 14:35:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641738950000|2022-01-09 14:35:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641738960000|2022-01-09 14:36:00|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|4
1641738970000|2022-01-09 14:36:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641739000000|2022-01-09 14:36:40|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641739020000|2022-01-09 14:37:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641739060000|2022-01-09 14:37:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641739070000|2022-01-09 14:37:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641739090000|2022-01-09 14:38:10|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|2
1641739120000|2022-01-09 14:38:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641739130000|2022-01-09 14:38:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641739140000|2022-01-09 14:39:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641739150000|2022-01-09 14:39:10|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641739160000|2022-01-09 14:39:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641739180000|2022-01-09 14:39:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641739190000|2022-01-09 14:39:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1641739220000|2022-01-09 14:40:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641739300000|2022-01-09 14:41:40|25.81|25.51|25.84|25.54|25.84|25.54|25.81|25.51|6
1641739310000|2022-01-09 14:41:50|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1641739320000|2022-01-09 14:42:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641739330000|2022-01-09 14:42:10|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|5
1641739340000|2022-01-09 14:42:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1641739350000|2022-01-09 14:42:30|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|5
1641739370000|2022-01-09 14:42:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1641739380000|2022-01-09 14:43:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1641739390000|2022-01-09 14:43:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1641739400000|2022-01-09 14:43:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641739420000|2022-01-09 14:43:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1641739430000|2022-01-09 14:43:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1641739450000|2022-01-09 14:44:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|11
1641739460000|2022-01-09 14:44:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641739470000|2022-01-09 14:44:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641739480000|2022-01-09 14:44:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641739490000|2022-01-09 14:44:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641739500000|2022-01-09 14:45:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1641739510000|2022-01-09 14:45:10|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1641739530000|2022-01-09 14:45:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641739550000|2022-01-09 14:45:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1641739560000|2022-01-09 14:46:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1641739570000|2022-01-09 14:46:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1641739580000|2022-01-09 14:46:20|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|7
1641739590000|2022-01-09 14:46:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|7
1641739600000|2022-01-09 14:46:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1641739620000|2022-01-09 14:47:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1641739630000|2022-01-09 14:47:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641739640000|2022-01-09 14:47:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|11
1641739650000|2022-01-09 14:47:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641739660000|2022-01-09 14:47:40|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|11
1641739670000|2022-01-09 14:47:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1641739690000|2022-01-09 14:48:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641739710000|2022-01-09 14:48:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|6
1641739730000|2022-01-09 14:48:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1641739740000|2022-01-09 14:49:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|3
1641739750000|2022-01-09 14:49:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1641739760000|2022-01-09 14:49:20|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|5
1641739790000|2022-01-09 14:49:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1641739800000|2022-01-09 14:50:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1641739810000|2022-01-09 14:50:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641739820000|2022-01-09 14:50:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|9
1641739830000|2022-01-09 14:50:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|11
1641739840000|2022-01-09 14:50:40|25.85|25.55|25.83|25.53|25.85|25.55|25.82|25.52|7
1641739850000|2022-01-09 14:50:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1641739870000|2022-01-09 14:51:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641739900000|2022-01-09 14:51:40|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|3
1641739910000|2022-01-09 14:51:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1641739920000|2022-01-09 14:52:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641739930000|2022-01-09 14:52:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641739940000|2022-01-09 14:52:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641739950000|2022-01-09 14:52:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641739980000|2022-01-09 14:53:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641740010000|2022-01-09 14:53:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|11
1641740020000|2022-01-09 14:53:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1641740030000|2022-01-09 14:53:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641740040000|2022-01-09 14:54:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641740050000|2022-01-09 14:54:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1641740060000|2022-01-09 14:54:20|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|6
1641740070000|2022-01-09 14:54:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1641740080000|2022-01-09 14:54:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1641740110000|2022-01-09 14:55:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641740120000|2022-01-09 14:55:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641740130000|2022-01-09 14:55:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641740140000|2022-01-09 14:55:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641740150000|2022-01-09 14:55:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1641740170000|2022-01-09 14:56:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1641740180000|2022-01-09 14:56:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641740200000|2022-01-09 14:56:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641740250000|2022-01-09 14:57:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641740270000|2022-01-09 14:57:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641740290000|2022-01-09 14:58:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1641740300000|2022-01-09 14:58:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1641740340000|2022-01-09 14:59:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641740370000|2022-01-09 14:59:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1641740380000|2022-01-09 14:59:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|8
1641740390000|2022-01-09 14:59:50|25.8|25.5|25.78|25.48|25.81|25.51|25.78|25.48|6
1641740400000|2022-01-09 15:00:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|11
1641740410000|2022-01-09 15:00:10|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|7
1641740420000|2022-01-09 15:00:20|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|9
1641740430000|2022-01-09 15:00:30|25.78|25.48|25.81|25.51|25.81|25.51|25.78|25.48|5
1641740440000|2022-01-09 15:00:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641740480000|2022-01-09 15:01:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641740490000|2022-01-09 15:01:30|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|13
1641740500000|2022-01-09 15:01:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641740510000|2022-01-09 15:01:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|9
1641740530000|2022-01-09 15:02:10|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|6
1641740540000|2022-01-09 15:02:20|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641740550000|2022-01-09 15:02:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641740560000|2022-01-09 15:02:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641740640000|2022-01-09 15:04:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641740670000|2022-01-09 15:04:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641740680000|2022-01-09 15:04:40|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641740740000|2022-01-09 15:05:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641740750000|2022-01-09 15:05:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641740760000|2022-01-09 15:06:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641740770000|2022-01-09 15:06:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641740780000|2022-01-09 15:06:20|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641740800000|2022-01-09 15:06:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1641740810000|2022-01-09 15:06:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641740820000|2022-01-09 15:07:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641740830000|2022-01-09 15:07:10|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641740840000|2022-01-09 15:07:20|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1641740850000|2022-01-09 15:07:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1641740860000|2022-01-09 15:07:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641740870000|2022-01-09 15:07:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1641740880000|2022-01-09 15:08:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641740900000|2022-01-09 15:08:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|8
1641740920000|2022-01-09 15:08:40|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641740960000|2022-01-09 15:09:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641740990000|2022-01-09 15:09:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641741000000|2022-01-09 15:10:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|12
1641741010000|2022-01-09 15:10:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|11
1641741040000|2022-01-09 15:10:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1641741050000|2022-01-09 15:10:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641741070000|2022-01-09 15:11:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641741080000|2022-01-09 15:11:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641741100000|2022-01-09 15:11:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1641741110000|2022-01-09 15:11:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641741120000|2022-01-09 15:12:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641741130000|2022-01-09 15:12:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641741140000|2022-01-09 15:12:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641741150000|2022-01-09 15:12:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641741170000|2022-01-09 15:12:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641741180000|2022-01-09 15:13:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641741190000|2022-01-09 15:13:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641741200000|2022-01-09 15:13:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641741210000|2022-01-09 15:13:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1641741220000|2022-01-09 15:13:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641741270000|2022-01-09 15:14:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641741280000|2022-01-09 15:14:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641741290000|2022-01-09 15:14:50|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|8
1641741300000|2022-01-09 15:15:00|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|13
1641741310000|2022-01-09 15:15:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641741320000|2022-01-09 15:15:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641741330000|2022-01-09 15:15:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1641741340000|2022-01-09 15:15:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641741350000|2022-01-09 15:15:50|25.66|25.36|25.61|25.31|25.66|25.36|25.61|25.31|8
1641741360000|2022-01-09 15:16:00|25.6|25.3|25.58|25.28|25.61|25.31|25.57|25.27|9
1641741370000|2022-01-09 15:16:10|25.59|25.29|25.6|25.3|25.61|25.31|25.58|25.28|6
1641741380000|2022-01-09 15:16:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641741390000|2022-01-09 15:16:30|25.62|25.32|25.61|25.31|25.62|25.32|25.59|25.29|8
1641741400000|2022-01-09 15:16:40|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|9
1641741410000|2022-01-09 15:16:50|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|6
1641741420000|2022-01-09 15:17:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641741430000|2022-01-09 15:17:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|8
1641741440000|2022-01-09 15:17:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1641741450000|2022-01-09 15:17:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641741460000|2022-01-09 15:17:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641741470000|2022-01-09 15:17:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641741480000|2022-01-09 15:18:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1641741490000|2022-01-09 15:18:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641741500000|2022-01-09 15:18:20|25.55|25.25|25.55|25.25|25.56|25.26|25.54|25.24|5
1641741510000|2022-01-09 15:18:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641741520000|2022-01-09 15:18:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1641741540000|2022-01-09 15:19:00|25.56|25.26|25.58|25.28|25.58|25.28|25.55|25.25|5
1641741550000|2022-01-09 15:19:10|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|7
1641741560000|2022-01-09 15:19:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1641741570000|2022-01-09 15:19:30|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|5
1641741580000|2022-01-09 15:19:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1641741590000|2022-01-09 15:19:50|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1641741600000|2022-01-09 15:20:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641741610000|2022-01-09 15:20:10|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1641741620000|2022-01-09 15:20:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1641741630000|2022-01-09 15:20:30|25.6|25.3|25.64|25.34|25.64|25.34|25.6|25.3|5
1641741640000|2022-01-09 15:20:40|25.65|25.35|25.69|25.39|25.69|25.39|25.65|25.35|5
1641741650000|2022-01-09 15:20:50|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1641741660000|2022-01-09 15:21:00|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|3
1641741670000|2022-01-09 15:21:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641741680000|2022-01-09 15:21:20|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|5
1641741690000|2022-01-09 15:21:30|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|3
1641741700000|2022-01-09 15:21:40|25.67|25.37|25.66|25.36|25.68|25.38|25.66|25.36|8
1641741710000|2022-01-09 15:21:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|11
1641741720000|2022-01-09 15:22:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641741730000|2022-01-09 15:22:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641741740000|2022-01-09 15:22:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1641741750000|2022-01-09 15:22:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1641741760000|2022-01-09 15:22:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641741780000|2022-01-09 15:23:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1641741790000|2022-01-09 15:23:10|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|11
1641741810000|2022-01-09 15:23:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641741820000|2022-01-09 15:23:40|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|5
1641741830000|2022-01-09 15:23:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1641741840000|2022-01-09 15:24:00|25.67|25.37|25.66|25.36|25.68|25.38|25.66|25.36|6
1641741850000|2022-01-09 15:24:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1641741860000|2022-01-09 15:24:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1641741870000|2022-01-09 15:24:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641741890000|2022-01-09 15:24:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641741910000|2022-01-09 15:25:10|25.7|25.4|25.72|25.42|25.72|25.42|25.69|25.39|7
1641741920000|2022-01-09 15:25:20|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|7
1641741950000|2022-01-09 15:25:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641741980000|2022-01-09 15:26:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641741990000|2022-01-09 15:26:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641742000000|2022-01-09 15:26:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641742010000|2022-01-09 15:26:50|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|12
1641742020000|2022-01-09 15:27:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641742050000|2022-01-09 15:27:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641742060000|2022-01-09 15:27:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641742080000|2022-01-09 15:28:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641742090000|2022-01-09 15:28:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641742100000|2022-01-09 15:28:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641742110000|2022-01-09 15:28:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641742120000|2022-01-09 15:28:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641742140000|2022-01-09 15:29:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641742150000|2022-01-09 15:29:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1641742160000|2022-01-09 15:29:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641742170000|2022-01-09 15:29:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641742180000|2022-01-09 15:29:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|10
1641742190000|2022-01-09 15:29:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641742200000|2022-01-09 15:30:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641742210000|2022-01-09 15:30:10|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|5
1641742220000|2022-01-09 15:30:20|25.75|25.45|25.73|25.43|25.76|25.46|25.73|25.43|11
1641742230000|2022-01-09 15:30:30|25.74|25.44|25.78|25.48|25.79|25.49|25.74|25.44|15
1641742240000|2022-01-09 15:30:40|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|5
1641742250000|2022-01-09 15:30:50|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|5
1641742260000|2022-01-09 15:31:00|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|8
1641742270000|2022-01-09 15:31:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641742280000|2022-01-09 15:31:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641742290000|2022-01-09 15:31:30|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1641742310000|2022-01-09 15:31:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641742320000|2022-01-09 15:32:00|25.76|25.46|25.78|25.48|25.79|25.49|25.76|25.46|7
1641742330000|2022-01-09 15:32:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|8
1641742340000|2022-01-09 15:32:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641742350000|2022-01-09 15:32:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1641742360000|2022-01-09 15:32:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641742370000|2022-01-09 15:32:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1641742380000|2022-01-09 15:33:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641742390000|2022-01-09 15:33:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641742400000|2022-01-09 15:33:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641742410000|2022-01-09 15:33:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641742420000|2022-01-09 15:33:40|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641742430000|2022-01-09 15:33:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641742450000|2022-01-09 15:34:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1641742460000|2022-01-09 15:34:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641742470000|2022-01-09 15:34:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641742480000|2022-01-09 15:34:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641742500000|2022-01-09 15:35:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641742510000|2022-01-09 15:35:10|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|5
1641742520000|2022-01-09 15:35:20|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|7
1641742530000|2022-01-09 15:35:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641742560000|2022-01-09 15:36:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641742570000|2022-01-09 15:36:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641742580000|2022-01-09 15:36:20|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|14
1641742590000|2022-01-09 15:36:30|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641742610000|2022-01-09 15:36:50|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641742620000|2022-01-09 15:37:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641742630000|2022-01-09 15:37:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641742640000|2022-01-09 15:37:20|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|6
1641742650000|2022-01-09 15:37:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641742660000|2022-01-09 15:37:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641742670000|2022-01-09 15:37:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641742680000|2022-01-09 15:38:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641742690000|2022-01-09 15:38:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|11
1641742700000|2022-01-09 15:38:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641742710000|2022-01-09 15:38:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641742720000|2022-01-09 15:38:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641742730000|2022-01-09 15:38:50|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1641742740000|2022-01-09 15:39:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641742750000|2022-01-09 15:39:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1641742760000|2022-01-09 15:39:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641742770000|2022-01-09 15:39:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641742780000|2022-01-09 15:39:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641742790000|2022-01-09 15:39:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641742800000|2022-01-09 15:40:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641742810000|2022-01-09 15:40:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|7
1641742820000|2022-01-09 15:40:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641742840000|2022-01-09 15:40:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641742850000|2022-01-09 15:40:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|9
1641742860000|2022-01-09 15:41:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641742880000|2022-01-09 15:41:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641742890000|2022-01-09 15:41:30|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641742900000|2022-01-09 15:41:40|25.75|25.45|25.75|25.45|25.76|25.46|25.73|25.43|11
1641742920000|2022-01-09 15:42:00|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|11
1641742930000|2022-01-09 15:42:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641742940000|2022-01-09 15:42:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641742960000|2022-01-09 15:42:40|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1641742970000|2022-01-09 15:42:50|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641742980000|2022-01-09 15:43:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641742990000|2022-01-09 15:43:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641743000000|2022-01-09 15:43:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641743010000|2022-01-09 15:43:30|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641743020000|2022-01-09 15:43:40|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1641743030000|2022-01-09 15:43:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641743040000|2022-01-09 15:44:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641743050000|2022-01-09 15:44:10|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641743060000|2022-01-09 15:44:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641743070000|2022-01-09 15:44:30|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1641743100000|2022-01-09 15:45:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1641743110000|2022-01-09 15:45:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|5
1641743120000|2022-01-09 15:45:20|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|5
1641743130000|2022-01-09 15:45:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641743150000|2022-01-09 15:45:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641743160000|2022-01-09 15:46:00|25.74|25.44|25.72|25.42|25.74|25.44|25.71|25.41|6
1641743170000|2022-01-09 15:46:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641743180000|2022-01-09 15:46:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641743190000|2022-01-09 15:46:30|25.74|25.44|25.76|25.46|25.77|25.47|25.74|25.44|5
1641743200000|2022-01-09 15:46:40|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|8
1641743210000|2022-01-09 15:46:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641743220000|2022-01-09 15:47:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641743250000|2022-01-09 15:47:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641743260000|2022-01-09 15:47:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641743270000|2022-01-09 15:47:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641743290000|2022-01-09 15:48:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641743310000|2022-01-09 15:48:30|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|3
1641743320000|2022-01-09 15:48:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|7
1641743330000|2022-01-09 15:48:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641743340000|2022-01-09 15:49:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1641743350000|2022-01-09 15:49:10|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|6
1641743360000|2022-01-09 15:49:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641743380000|2022-01-09 15:49:40|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1641743390000|2022-01-09 15:49:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641743400000|2022-01-09 15:50:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641743410000|2022-01-09 15:50:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641743420000|2022-01-09 15:50:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641743440000|2022-01-09 15:50:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641743450000|2022-01-09 15:50:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641743470000|2022-01-09 15:51:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1641743490000|2022-01-09 15:51:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1641743500000|2022-01-09 15:51:40|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|3
1641743510000|2022-01-09 15:51:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641743520000|2022-01-09 15:52:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641743530000|2022-01-09 15:52:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1641743540000|2022-01-09 15:52:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641743550000|2022-01-09 15:52:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641743560000|2022-01-09 15:52:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641743570000|2022-01-09 15:52:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641743580000|2022-01-09 15:53:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641743590000|2022-01-09 15:53:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1641743600000|2022-01-09 15:53:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641743630000|2022-01-09 15:53:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641743640000|2022-01-09 15:54:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641743650000|2022-01-09 15:54:10|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|5
1641743660000|2022-01-09 15:54:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641743670000|2022-01-09 15:54:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641743680000|2022-01-09 15:54:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641743690000|2022-01-09 15:54:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641743710000|2022-01-09 15:55:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641743720000|2022-01-09 15:55:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641743750000|2022-01-09 15:55:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641743760000|2022-01-09 15:56:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641743790000|2022-01-09 15:56:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641743800000|2022-01-09 15:56:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641743830000|2022-01-09 15:57:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641743840000|2022-01-09 15:57:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|8
1641743850000|2022-01-09 15:57:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641743860000|2022-01-09 15:57:40|25.74|25.44|25.73|25.43|25.74|25.44|25.71|25.41|7
1641743870000|2022-01-09 15:57:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641743880000|2022-01-09 15:58:00|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641743900000|2022-01-09 15:58:20|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641743910000|2022-01-09 15:58:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641743920000|2022-01-09 15:58:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1641743940000|2022-01-09 15:59:00|25.79|25.49|25.79|25.49|25.8|25.5|25.78|25.48|9
1641743950000|2022-01-09 15:59:10|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|10
1641743970000|2022-01-09 15:59:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641743980000|2022-01-09 15:59:40|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|5
1641743990000|2022-01-09 15:59:50|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|12
1641744000000|2022-01-09 16:00:00|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1641744010000|2022-01-09 16:00:10|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|7
1641744020000|2022-01-09 16:00:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1641744030000|2022-01-09 16:00:30|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641744050000|2022-01-09 16:00:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641744060000|2022-01-09 16:01:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641744090000|2022-01-09 16:01:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641744100000|2022-01-09 16:01:40|25.77|25.47|25.75|25.45|25.78|25.48|25.75|25.45|9
1641744110000|2022-01-09 16:01:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641744120000|2022-01-09 16:02:00|25.76|25.46|25.76|25.46|25.77|25.47|25.75|25.45|9
1641744130000|2022-01-09 16:02:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641744170000|2022-01-09 16:02:50|25.76|25.46|25.77|25.47|25.78|25.48|25.75|25.45|10
1641744180000|2022-01-09 16:03:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|10
1641744190000|2022-01-09 16:03:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641744200000|2022-01-09 16:03:20|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1641744220000|2022-01-09 16:03:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1641744230000|2022-01-09 16:03:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641744250000|2022-01-09 16:04:10|25.81|25.51|25.83|25.53|25.83|25.53|25.8|25.5|5
1641744260000|2022-01-09 16:04:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641744270000|2022-01-09 16:04:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641744280000|2022-01-09 16:04:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|10
1641744290000|2022-01-09 16:04:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641744310000|2022-01-09 16:05:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641744320000|2022-01-09 16:05:20|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|11
1641744330000|2022-01-09 16:05:30|25.84|25.54|25.82|25.52|25.84|25.54|25.81|25.51|13
1641744340000|2022-01-09 16:05:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1641744350000|2022-01-09 16:05:50|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|4
1641744360000|2022-01-09 16:06:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1641744370000|2022-01-09 16:06:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641744380000|2022-01-09 16:06:20|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1641744400000|2022-01-09 16:06:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641744410000|2022-01-09 16:06:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641744420000|2022-01-09 16:07:00|25.8|25.5|25.81|25.51|25.82|25.52|25.79|25.49|6
1641744430000|2022-01-09 16:07:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|8
1641744450000|2022-01-09 16:07:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1641744460000|2022-01-09 16:07:40|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|13
1641744470000|2022-01-09 16:07:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641744490000|2022-01-09 16:08:10|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|6
1641744510000|2022-01-09 16:08:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1641744520000|2022-01-09 16:08:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1641744530000|2022-01-09 16:08:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1641744550000|2022-01-09 16:09:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1641744570000|2022-01-09 16:09:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641744590000|2022-01-09 16:09:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641744600000|2022-01-09 16:10:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641744610000|2022-01-09 16:10:10|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|16
1641744620000|2022-01-09 16:10:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641744640000|2022-01-09 16:10:40|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641744660000|2022-01-09 16:11:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641744670000|2022-01-09 16:11:10|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641744680000|2022-01-09 16:11:20|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|10
1641744690000|2022-01-09 16:11:30|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1641744720000|2022-01-09 16:12:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1641744730000|2022-01-09 16:12:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|8
1641744740000|2022-01-09 16:12:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641744750000|2022-01-09 16:12:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641744770000|2022-01-09 16:12:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641744780000|2022-01-09 16:13:00|25.78|25.48|25.78|25.48|25.78|25.48|25.76|25.46|4
1641744790000|2022-01-09 16:13:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641744810000|2022-01-09 16:13:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641744820000|2022-01-09 16:13:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641744830000|2022-01-09 16:13:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641744840000|2022-01-09 16:14:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641744850000|2022-01-09 16:14:10|25.77|25.47|25.74|25.44|25.77|25.47|25.74|25.44|4
1641744860000|2022-01-09 16:14:20|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641744870000|2022-01-09 16:14:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641744880000|2022-01-09 16:14:40|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641744900000|2022-01-09 16:15:00|25.71|25.41|25.74|25.44|25.74|25.44|25.71|25.41|4
1641744910000|2022-01-09 16:15:10|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|8
1641744920000|2022-01-09 16:15:20|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|4
1641744940000|2022-01-09 16:15:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641744950000|2022-01-09 16:15:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641744960000|2022-01-09 16:16:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1641745000000|2022-01-09 16:16:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641745020000|2022-01-09 16:17:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641745030000|2022-01-09 16:17:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641745040000|2022-01-09 16:17:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641745050000|2022-01-09 16:17:30|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1641745060000|2022-01-09 16:17:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641745180000|2022-01-09 16:19:40|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641745190000|2022-01-09 16:19:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|8
1641745200000|2022-01-09 16:20:00|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|3
1641745210000|2022-01-09 16:20:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|9
1641745230000|2022-01-09 16:20:30|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641745250000|2022-01-09 16:20:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641745260000|2022-01-09 16:21:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641745280000|2022-01-09 16:21:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641745290000|2022-01-09 16:21:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641745300000|2022-01-09 16:21:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641745310000|2022-01-09 16:21:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641745320000|2022-01-09 16:22:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641745330000|2022-01-09 16:22:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641745340000|2022-01-09 16:22:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1641745350000|2022-01-09 16:22:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1641745360000|2022-01-09 16:22:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641745370000|2022-01-09 16:22:50|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641745380000|2022-01-09 16:23:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641745390000|2022-01-09 16:23:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641745400000|2022-01-09 16:23:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1641745410000|2022-01-09 16:23:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1641745430000|2022-01-09 16:23:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|11
1641745440000|2022-01-09 16:24:00|25.8|25.5|25.82|25.52|25.82|25.52|25.79|25.49|6
1641745490000|2022-01-09 16:24:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1641745500000|2022-01-09 16:25:00|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|4
1641745520000|2022-01-09 16:25:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641745530000|2022-01-09 16:25:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641745550000|2022-01-09 16:25:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1641745560000|2022-01-09 16:26:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1641745570000|2022-01-09 16:26:10|25.86|25.56|25.9|25.6|25.9|25.6|25.85|25.55|10
1641745590000|2022-01-09 16:26:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641745600000|2022-01-09 16:26:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1641745610000|2022-01-09 16:26:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641745620000|2022-01-09 16:27:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641745630000|2022-01-09 16:27:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1641745640000|2022-01-09 16:27:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1641745650000|2022-01-09 16:27:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641745660000|2022-01-09 16:27:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1641745670000|2022-01-09 16:27:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641745690000|2022-01-09 16:28:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641745700000|2022-01-09 16:28:20|25.92|25.62|25.92|25.62|25.92|25.62|25.89|25.59|5
1641745710000|2022-01-09 16:28:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1641745720000|2022-01-09 16:28:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1641745730000|2022-01-09 16:28:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1641745740000|2022-01-09 16:29:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1641745760000|2022-01-09 16:29:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641745780000|2022-01-09 16:29:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1641745790000|2022-01-09 16:29:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1641745800000|2022-01-09 16:30:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1641745810000|2022-01-09 16:30:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641745820000|2022-01-09 16:30:20|25.94|25.64|25.92|25.62|25.94|25.64|25.91|25.61|7
1641745830000|2022-01-09 16:30:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641745870000|2022-01-09 16:31:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641745880000|2022-01-09 16:31:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641745890000|2022-01-09 16:31:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641745900000|2022-01-09 16:31:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641745910000|2022-01-09 16:31:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641745920000|2022-01-09 16:32:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641745930000|2022-01-09 16:32:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641745950000|2022-01-09 16:32:30|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|8
1641745970000|2022-01-09 16:32:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641745980000|2022-01-09 16:33:00|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|2
1641745990000|2022-01-09 16:33:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1641746000000|2022-01-09 16:33:20|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|3
1641746010000|2022-01-09 16:33:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|12
1641746020000|2022-01-09 16:33:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641746030000|2022-01-09 16:33:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1641746040000|2022-01-09 16:34:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1641746050000|2022-01-09 16:34:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641746060000|2022-01-09 16:34:20|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641746070000|2022-01-09 16:34:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641746080000|2022-01-09 16:34:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641746090000|2022-01-09 16:34:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641746100000|2022-01-09 16:35:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641746110000|2022-01-09 16:35:10|25.96|25.66|25.95|25.65|25.97|25.67|25.94|25.64|8
1641746120000|2022-01-09 16:35:20|25.94|25.64|25.97|25.67|25.97|25.67|25.94|25.64|10
1641746130000|2022-01-09 16:35:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641746140000|2022-01-09 16:35:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641746150000|2022-01-09 16:35:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|9
1641746160000|2022-01-09 16:36:00|25.96|25.66|25.96|25.66|25.98|25.68|25.96|25.66|5
1641746170000|2022-01-09 16:36:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|14
1641746180000|2022-01-09 16:36:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|13
1641746190000|2022-01-09 16:36:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1641746200000|2022-01-09 16:36:40|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|4
1641746210000|2022-01-09 16:36:50|25.93|25.63|25.91|25.61|25.94|25.64|25.91|25.61|4
1641746220000|2022-01-09 16:37:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641746230000|2022-01-09 16:37:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746240000|2022-01-09 16:37:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641746250000|2022-01-09 16:37:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1641746280000|2022-01-09 16:38:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641746300000|2022-01-09 16:38:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746320000|2022-01-09 16:38:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641746330000|2022-01-09 16:38:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|8
1641746340000|2022-01-09 16:39:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|12
1641746360000|2022-01-09 16:39:20|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746390000|2022-01-09 16:39:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641746400000|2022-01-09 16:40:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|11
1641746430000|2022-01-09 16:40:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641746450000|2022-01-09 16:40:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641746460000|2022-01-09 16:41:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641746470000|2022-01-09 16:41:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641746490000|2022-01-09 16:41:30|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|9
1641746500000|2022-01-09 16:41:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641746510000|2022-01-09 16:41:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1641746520000|2022-01-09 16:42:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746530000|2022-01-09 16:42:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641746550000|2022-01-09 16:42:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746570000|2022-01-09 16:42:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641746580000|2022-01-09 16:43:00|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|14
1641746590000|2022-01-09 16:43:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|11
1641746610000|2022-01-09 16:43:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641746620000|2022-01-09 16:43:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641746630000|2022-01-09 16:43:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641746660000|2022-01-09 16:44:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641746670000|2022-01-09 16:44:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641746690000|2022-01-09 16:44:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641746700000|2022-01-09 16:45:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|16
1641746710000|2022-01-09 16:45:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641746720000|2022-01-09 16:45:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|16
1641746730000|2022-01-09 16:45:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641746740000|2022-01-09 16:45:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1641746750000|2022-01-09 16:45:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641746760000|2022-01-09 16:46:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641746770000|2022-01-09 16:46:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1641746780000|2022-01-09 16:46:20|25.92|25.62|25.93|25.63|25.93|25.63|25.91|25.61|8
1641746800000|2022-01-09 16:46:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|8
1641746810000|2022-01-09 16:46:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641746820000|2022-01-09 16:47:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641746830000|2022-01-09 16:47:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641746840000|2022-01-09 16:47:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641746850000|2022-01-09 16:47:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641746860000|2022-01-09 16:47:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641746870000|2022-01-09 16:47:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641746880000|2022-01-09 16:48:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1641746890000|2022-01-09 16:48:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641746920000|2022-01-09 16:48:40|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|5
1641746930000|2022-01-09 16:48:50|25.99|25.69|26|25.7|26.01|25.71|25.99|25.69|6
1641746940000|2022-01-09 16:49:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641746950000|2022-01-09 16:49:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1641746960000|2022-01-09 16:49:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641746970000|2022-01-09 16:49:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641746980000|2022-01-09 16:49:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641747000000|2022-01-09 16:50:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641747010000|2022-01-09 16:50:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1641747020000|2022-01-09 16:50:20|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|3
1641747040000|2022-01-09 16:50:40|26|25.7|26.05|25.75|26.05|25.75|26|25.7|10
1641747050000|2022-01-09 16:50:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641747060000|2022-01-09 16:51:00|26.05|25.75|26.07|25.77|26.07|25.77|26.04|25.74|5
1641747070000|2022-01-09 16:51:10|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|8
1641747080000|2022-01-09 16:51:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641747110000|2022-01-09 16:51:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641747130000|2022-01-09 16:52:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641747140000|2022-01-09 16:52:20|26.09|25.79|26.12|25.82|26.12|25.82|26.09|25.79|6
1641747160000|2022-01-09 16:52:40|26.11|25.81|26.09|25.79|26.12|25.82|26.09|25.79|5
1641747170000|2022-01-09 16:52:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641747180000|2022-01-09 16:53:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641747190000|2022-01-09 16:53:10|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|8
1641747200000|2022-01-09 16:53:20|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|4
1641747210000|2022-01-09 16:53:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641747220000|2022-01-09 16:53:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|10
1641747230000|2022-01-09 16:53:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641747260000|2022-01-09 16:54:20|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|6
1641747270000|2022-01-09 16:54:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641747280000|2022-01-09 16:54:40|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|10
1641747310000|2022-01-09 16:55:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641747320000|2022-01-09 16:55:20|26.12|25.82|26.15|25.85|26.16|25.86|26.12|25.82|7
1641747330000|2022-01-09 16:55:30|26.14|25.84|26.13|25.83|26.15|25.85|26.12|25.82|6
1641747340000|2022-01-09 16:55:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641747350000|2022-01-09 16:55:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641747370000|2022-01-09 16:56:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641747380000|2022-01-09 16:56:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641747390000|2022-01-09 16:56:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641747400000|2022-01-09 16:56:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641747410000|2022-01-09 16:56:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641747420000|2022-01-09 16:57:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641747430000|2022-01-09 16:57:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641747440000|2022-01-09 16:57:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641747450000|2022-01-09 16:57:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641747470000|2022-01-09 16:57:50|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1641747480000|2022-01-09 16:58:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641747490000|2022-01-09 16:58:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641747500000|2022-01-09 16:58:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641747510000|2022-01-09 16:58:30|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1641747520000|2022-01-09 16:58:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641747530000|2022-01-09 16:58:50|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|5
1641747540000|2022-01-09 16:59:00|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1641747550000|2022-01-09 16:59:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641747560000|2022-01-09 16:59:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641747570000|2022-01-09 16:59:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641747580000|2022-01-09 16:59:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641747600000|2022-01-09 17:00:00|26.19|25.89|26.21|25.91|26.22|25.92|26.19|25.89|9
1641747610000|2022-01-09 17:00:10|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|8
1641747620000|2022-01-09 17:00:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641747630000|2022-01-09 17:00:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641747640000|2022-01-09 17:00:40|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1641747650000|2022-01-09 17:00:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641747660000|2022-01-09 17:01:00|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|6
1641747670000|2022-01-09 17:01:10|26.22|25.92|26.18|25.88|26.22|25.92|26.18|25.88|6
1641747680000|2022-01-09 17:01:20|26.19|25.89|26.19|25.89|26.19|25.89|26.17|25.87|6
1641747690000|2022-01-09 17:01:30|26.18|25.88|26.17|25.87|26.19|25.89|26.16|25.86|12
1641747700000|2022-01-09 17:01:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|9
1641747710000|2022-01-09 17:01:50|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1641747720000|2022-01-09 17:02:00|26.13|25.83|26.14|25.84|26.15|25.85|26.12|25.82|10
1641747730000|2022-01-09 17:02:10|26.15|25.85|26.15|25.85|26.15|25.85|26.13|25.83|7
1641747740000|2022-01-09 17:02:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641747750000|2022-01-09 17:02:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641747770000|2022-01-09 17:02:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641747780000|2022-01-09 17:03:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641747790000|2022-01-09 17:03:10|26.17|25.87|26.2|25.9|26.2|25.9|26.17|25.87|8
1641747800000|2022-01-09 17:03:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641747810000|2022-01-09 17:03:30|26.22|25.92|26.2|25.9|26.22|25.92|26.17|25.87|7
1641747820000|2022-01-09 17:03:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641747830000|2022-01-09 17:03:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641747840000|2022-01-09 17:04:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641747850000|2022-01-09 17:04:10|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|8
1641747860000|2022-01-09 17:04:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1641747870000|2022-01-09 17:04:30|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|11
1641747880000|2022-01-09 17:04:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641747900000|2022-01-09 17:05:00|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|5
1641747910000|2022-01-09 17:05:10|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|5
1641747920000|2022-01-09 17:05:20|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|8
1641747930000|2022-01-09 17:05:30|26.17|25.87|26.15|25.85|26.18|25.88|26.15|25.85|3
1641747940000|2022-01-09 17:05:40|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|3
1641747950000|2022-01-09 17:05:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641747960000|2022-01-09 17:06:00|26.17|25.87|26.16|25.86|26.17|25.87|26.15|25.85|10
1641747970000|2022-01-09 17:06:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641747980000|2022-01-09 17:06:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641748000000|2022-01-09 17:06:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641748010000|2022-01-09 17:06:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641748020000|2022-01-09 17:07:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641748030000|2022-01-09 17:07:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641748040000|2022-01-09 17:07:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641748050000|2022-01-09 17:07:30|26.2|25.9|26.18|25.88|26.2|25.9|26.17|25.87|9
1641748060000|2022-01-09 17:07:40|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|4
1641748070000|2022-01-09 17:07:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641748080000|2022-01-09 17:08:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641748100000|2022-01-09 17:08:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641748110000|2022-01-09 17:08:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641748120000|2022-01-09 17:08:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641748150000|2022-01-09 17:09:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641748170000|2022-01-09 17:09:30|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|9
1641748180000|2022-01-09 17:09:40|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|7
1641748190000|2022-01-09 17:09:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641748200000|2022-01-09 17:10:00|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1641748210000|2022-01-09 17:10:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641748220000|2022-01-09 17:10:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641748230000|2022-01-09 17:10:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641748240000|2022-01-09 17:10:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641748250000|2022-01-09 17:10:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641748260000|2022-01-09 17:11:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641748270000|2022-01-09 17:11:10|26.13|25.83|26.11|25.81|26.14|25.84|26.11|25.81|5
1641748280000|2022-01-09 17:11:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1641748290000|2022-01-09 17:11:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641748300000|2022-01-09 17:11:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641748310000|2022-01-09 17:11:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1641748320000|2022-01-09 17:12:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641748330000|2022-01-09 17:12:10|26.1|25.8|26.11|25.81|26.11|25.81|26.08|25.78|8
1641748340000|2022-01-09 17:12:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641748350000|2022-01-09 17:12:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641748360000|2022-01-09 17:12:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641748370000|2022-01-09 17:12:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641748380000|2022-01-09 17:13:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641748390000|2022-01-09 17:13:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641748400000|2022-01-09 17:13:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641748410000|2022-01-09 17:13:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641748420000|2022-01-09 17:13:40|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|10
1641748430000|2022-01-09 17:13:50|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|6
1641748440000|2022-01-09 17:14:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641748460000|2022-01-09 17:14:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641748470000|2022-01-09 17:14:30|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|3
1641748480000|2022-01-09 17:14:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641748490000|2022-01-09 17:14:50|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|17
1641748500000|2022-01-09 17:15:00|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|4
1641748510000|2022-01-09 17:15:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641748520000|2022-01-09 17:15:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641748530000|2022-01-09 17:15:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1641748540000|2022-01-09 17:15:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641748550000|2022-01-09 17:15:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641748560000|2022-01-09 17:16:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641748570000|2022-01-09 17:16:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641748580000|2022-01-09 17:16:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|9
1641748590000|2022-01-09 17:16:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|8
1641748610000|2022-01-09 17:16:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641748620000|2022-01-09 17:17:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641748630000|2022-01-09 17:17:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641748660000|2022-01-09 17:17:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641748670000|2022-01-09 17:17:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641748680000|2022-01-09 17:18:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641748690000|2022-01-09 17:18:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641748700000|2022-01-09 17:18:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641748710000|2022-01-09 17:18:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641748730000|2022-01-09 17:18:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641748740000|2022-01-09 17:19:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641748750000|2022-01-09 17:19:10|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|4
1641748760000|2022-01-09 17:19:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641748770000|2022-01-09 17:19:30|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|5
1641748780000|2022-01-09 17:19:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641748790000|2022-01-09 17:19:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|10
1641748800000|2022-01-09 17:20:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641748810000|2022-01-09 17:20:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641748820000|2022-01-09 17:20:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641748830000|2022-01-09 17:20:30|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|5
1641748840000|2022-01-09 17:20:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641748850000|2022-01-09 17:20:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641748860000|2022-01-09 17:21:00|26.22|25.92|26.2|25.9|26.23|25.93|26.2|25.9|5
1641748870000|2022-01-09 17:21:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641748880000|2022-01-09 17:21:20|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641748890000|2022-01-09 17:21:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641748910000|2022-01-09 17:21:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641748920000|2022-01-09 17:22:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641748930000|2022-01-09 17:22:10|26.2|25.9|26.21|25.91|26.21|25.91|26.19|25.89|3
1641748940000|2022-01-09 17:22:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641748950000|2022-01-09 17:22:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641748960000|2022-01-09 17:22:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641748970000|2022-01-09 17:22:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641748990000|2022-01-09 17:23:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1641749000000|2022-01-09 17:23:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641749010000|2022-01-09 17:23:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1641749020000|2022-01-09 17:23:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1641749030000|2022-01-09 17:23:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641749040000|2022-01-09 17:24:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641749050000|2022-01-09 17:24:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641749060000|2022-01-09 17:24:20|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|7
1641749070000|2022-01-09 17:24:30|26.2|25.9|26.24|25.94|26.25|25.95|26.19|25.89|8
1641749080000|2022-01-09 17:24:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641749090000|2022-01-09 17:24:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641749100000|2022-01-09 17:25:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641749110000|2022-01-09 17:25:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641749120000|2022-01-09 17:25:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641749130000|2022-01-09 17:25:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641749140000|2022-01-09 17:25:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641749150000|2022-01-09 17:25:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641749160000|2022-01-09 17:26:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641749180000|2022-01-09 17:26:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641749190000|2022-01-09 17:26:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|12
1641749200000|2022-01-09 17:26:40|26.25|25.95|26.23|25.93|26.26|25.96|26.22|25.92|12
1641749210000|2022-01-09 17:26:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641749220000|2022-01-09 17:27:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641749230000|2022-01-09 17:27:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|8
1641749240000|2022-01-09 17:27:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641749250000|2022-01-09 17:27:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1641749260000|2022-01-09 17:27:40|26.22|25.92|26.25|25.95|26.25|25.95|26.22|25.92|2
1641749270000|2022-01-09 17:27:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641749290000|2022-01-09 17:28:10|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641749320000|2022-01-09 17:28:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641749330000|2022-01-09 17:28:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641749340000|2022-01-09 17:29:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641749350000|2022-01-09 17:29:10|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|4
1641749360000|2022-01-09 17:29:20|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|6
1641749400000|2022-01-09 17:30:00|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|3
1641749410000|2022-01-09 17:30:10|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|3
1641749420000|2022-01-09 17:30:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641749430000|2022-01-09 17:30:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641749440000|2022-01-09 17:30:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641749460000|2022-01-09 17:31:00|26.21|25.91|26.27|25.97|26.27|25.97|26.21|25.91|7
1641749470000|2022-01-09 17:31:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641749530000|2022-01-09 17:32:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641749540000|2022-01-09 17:32:20|26.28|25.98|26.3|26|26.3|26|26.28|25.98|5
1641749560000|2022-01-09 17:32:40|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|11
1641749570000|2022-01-09 17:32:50|26.3|26|26.32|26.02|26.33|26.03|26.3|26|7
1641749580000|2022-01-09 17:33:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641749590000|2022-01-09 17:33:10|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1641749600000|2022-01-09 17:33:20|26.35|26.05|26.34|26.04|26.36|26.06|26.34|26.04|12
1641749620000|2022-01-09 17:33:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641749630000|2022-01-09 17:33:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641749640000|2022-01-09 17:34:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641749650000|2022-01-09 17:34:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641749660000|2022-01-09 17:34:20|26.32|26.02|26.3|26|26.32|26.02|26.3|26|5
1641749670000|2022-01-09 17:34:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641749690000|2022-01-09 17:34:50|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|4
1641749700000|2022-01-09 17:35:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641749710000|2022-01-09 17:35:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641749720000|2022-01-09 17:35:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|9
1641749730000|2022-01-09 17:35:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|12
1641749740000|2022-01-09 17:35:40|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|4
1641749750000|2022-01-09 17:35:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641749760000|2022-01-09 17:36:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641749800000|2022-01-09 17:36:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641749810000|2022-01-09 17:36:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641749820000|2022-01-09 17:37:00|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|5
1641749830000|2022-01-09 17:37:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641749840000|2022-01-09 17:37:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641749850000|2022-01-09 17:37:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641749860000|2022-01-09 17:37:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641749880000|2022-01-09 17:38:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641749890000|2022-01-09 17:38:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1641749900000|2022-01-09 17:38:20|26.25|25.95|26.26|25.96|26.26|25.96|26.24|25.94|6
1641749910000|2022-01-09 17:38:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641749920000|2022-01-09 17:38:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641749930000|2022-01-09 17:38:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641749940000|2022-01-09 17:39:00|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|9
1641749980000|2022-01-09 17:39:40|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|6
1641749990000|2022-01-09 17:39:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641750000000|2022-01-09 17:40:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641750010000|2022-01-09 17:40:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641750020000|2022-01-09 17:40:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641750040000|2022-01-09 17:40:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641750050000|2022-01-09 17:40:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641750080000|2022-01-09 17:41:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641750090000|2022-01-09 17:41:30|26.24|25.94|26.27|25.97|26.27|25.97|26.24|25.94|4
1641750100000|2022-01-09 17:41:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641750120000|2022-01-09 17:42:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641750140000|2022-01-09 17:42:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641750150000|2022-01-09 17:42:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641750170000|2022-01-09 17:42:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641750180000|2022-01-09 17:43:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641750190000|2022-01-09 17:43:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641750200000|2022-01-09 17:43:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641750210000|2022-01-09 17:43:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641750220000|2022-01-09 17:43:40|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641750230000|2022-01-09 17:43:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641750240000|2022-01-09 17:44:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641750260000|2022-01-09 17:44:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641750280000|2022-01-09 17:44:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|8
1641750290000|2022-01-09 17:44:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|9
1641750300000|2022-01-09 17:45:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641750310000|2022-01-09 17:45:10|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|8
1641750320000|2022-01-09 17:45:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641750340000|2022-01-09 17:45:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641750350000|2022-01-09 17:45:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|10
1641750360000|2022-01-09 17:46:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641750370000|2022-01-09 17:46:10|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|5
1641750380000|2022-01-09 17:46:20|26.18|25.88|26.2|25.9|26.2|25.9|26.17|25.87|3
1641750400000|2022-01-09 17:46:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641750410000|2022-01-09 17:46:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1641750430000|2022-01-09 17:47:10|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641750440000|2022-01-09 17:47:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1641750460000|2022-01-09 17:47:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641750470000|2022-01-09 17:47:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|8
1641750480000|2022-01-09 17:48:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641750490000|2022-01-09 17:48:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641750510000|2022-01-09 17:48:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641750530000|2022-01-09 17:48:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641750550000|2022-01-09 17:49:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641750570000|2022-01-09 17:49:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641750590000|2022-01-09 17:49:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641750600000|2022-01-09 17:50:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|9
1641750610000|2022-01-09 17:50:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641750650000|2022-01-09 17:50:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641750680000|2022-01-09 17:51:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641750700000|2022-01-09 17:51:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641750710000|2022-01-09 17:51:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641750720000|2022-01-09 17:52:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641750740000|2022-01-09 17:52:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641750750000|2022-01-09 17:52:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641750770000|2022-01-09 17:52:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641750780000|2022-01-09 17:53:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641750790000|2022-01-09 17:53:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641750800000|2022-01-09 17:53:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641750810000|2022-01-09 17:53:30|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1641750820000|2022-01-09 17:53:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1641750830000|2022-01-09 17:53:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641750840000|2022-01-09 17:54:00|26.2|25.9|26.2|25.9|26.22|25.92|26.2|25.9|5
1641750850000|2022-01-09 17:54:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641750860000|2022-01-09 17:54:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641750880000|2022-01-09 17:54:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641750890000|2022-01-09 17:54:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641750900000|2022-01-09 17:55:00|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|10
1641750910000|2022-01-09 17:55:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641750920000|2022-01-09 17:55:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641750930000|2022-01-09 17:55:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|10
1641750960000|2022-01-09 17:56:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641750970000|2022-01-09 17:56:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641751010000|2022-01-09 17:56:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751020000|2022-01-09 17:57:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641751030000|2022-01-09 17:57:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641751040000|2022-01-09 17:57:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|10
1641751050000|2022-01-09 17:57:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641751060000|2022-01-09 17:57:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641751080000|2022-01-09 17:58:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641751090000|2022-01-09 17:58:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641751110000|2022-01-09 17:58:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751120000|2022-01-09 17:58:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751130000|2022-01-09 17:58:50|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|7
1641751150000|2022-01-09 17:59:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751160000|2022-01-09 17:59:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751180000|2022-01-09 17:59:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641751190000|2022-01-09 17:59:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751200000|2022-01-09 18:00:00|26.22|25.92|26.24|25.94|26.24|25.94|26.21|25.91|7
1641751210000|2022-01-09 18:00:10|26.25|25.95|26.22|25.92|26.25|25.95|26.22|25.92|4
1641751220000|2022-01-09 18:00:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641751230000|2022-01-09 18:00:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751240000|2022-01-09 18:00:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641751260000|2022-01-09 18:01:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641751270000|2022-01-09 18:01:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641751280000|2022-01-09 18:01:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641751290000|2022-01-09 18:01:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|10
1641751300000|2022-01-09 18:01:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641751310000|2022-01-09 18:01:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641751320000|2022-01-09 18:02:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751350000|2022-01-09 18:02:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641751360000|2022-01-09 18:02:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751380000|2022-01-09 18:03:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751390000|2022-01-09 18:03:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641751400000|2022-01-09 18:03:20|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1641751410000|2022-01-09 18:03:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|10
1641751420000|2022-01-09 18:03:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641751430000|2022-01-09 18:03:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641751440000|2022-01-09 18:04:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641751460000|2022-01-09 18:04:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641751480000|2022-01-09 18:04:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751490000|2022-01-09 18:04:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641751500000|2022-01-09 18:05:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|7
1641751510000|2022-01-09 18:05:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751520000|2022-01-09 18:05:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641751540000|2022-01-09 18:05:40|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|10
1641751550000|2022-01-09 18:05:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641751560000|2022-01-09 18:06:00|26.21|25.91|26.22|25.92|26.22|25.92|26.2|25.9|8
1641751570000|2022-01-09 18:06:10|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|6
1641751580000|2022-01-09 18:06:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641751610000|2022-01-09 18:06:50|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|11
1641751620000|2022-01-09 18:07:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|16
1641751630000|2022-01-09 18:07:10|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|4
1641751640000|2022-01-09 18:07:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751650000|2022-01-09 18:07:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641751660000|2022-01-09 18:07:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641751670000|2022-01-09 18:07:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641751710000|2022-01-09 18:08:30|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|2
1641751720000|2022-01-09 18:08:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751730000|2022-01-09 18:08:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641751740000|2022-01-09 18:09:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641751750000|2022-01-09 18:09:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751760000|2022-01-09 18:09:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641751770000|2022-01-09 18:09:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641751780000|2022-01-09 18:09:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641751790000|2022-01-09 18:09:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751800000|2022-01-09 18:10:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751830000|2022-01-09 18:10:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641751840000|2022-01-09 18:10:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751850000|2022-01-09 18:10:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751860000|2022-01-09 18:11:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641751870000|2022-01-09 18:11:10|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|3
1641751890000|2022-01-09 18:11:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751900000|2022-01-09 18:11:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751910000|2022-01-09 18:11:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751930000|2022-01-09 18:12:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641751940000|2022-01-09 18:12:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641751950000|2022-01-09 18:12:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641751970000|2022-01-09 18:12:50|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|6
1641751990000|2022-01-09 18:13:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641752010000|2022-01-09 18:13:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641752020000|2022-01-09 18:13:40|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|7
1641752040000|2022-01-09 18:14:00|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|4
1641752050000|2022-01-09 18:14:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641752070000|2022-01-09 18:14:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641752100000|2022-01-09 18:15:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641752110000|2022-01-09 18:15:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641752120000|2022-01-09 18:15:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641752140000|2022-01-09 18:15:40|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|3
1641752150000|2022-01-09 18:15:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641752160000|2022-01-09 18:16:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641752190000|2022-01-09 18:16:30|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641752200000|2022-01-09 18:16:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641752230000|2022-01-09 18:17:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641752250000|2022-01-09 18:17:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641752260000|2022-01-09 18:17:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641752270000|2022-01-09 18:17:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641752280000|2022-01-09 18:18:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641752290000|2022-01-09 18:18:10|26.23|25.93|26.24|25.94|26.25|25.95|26.23|25.93|6
1641752300000|2022-01-09 18:18:20|26.25|25.95|26.26|25.96|26.27|25.97|26.24|25.94|8
1641752310000|2022-01-09 18:18:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641752330000|2022-01-09 18:18:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641752340000|2022-01-09 18:19:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641752350000|2022-01-09 18:19:10|26.25|25.95|26.26|25.96|26.26|25.96|26.24|25.94|6
1641752360000|2022-01-09 18:19:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641752380000|2022-01-09 18:19:40|26.21|25.91|26.25|25.95|26.25|25.95|26.21|25.91|6
1641752390000|2022-01-09 18:19:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1641752400000|2022-01-09 18:20:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641752410000|2022-01-09 18:20:10|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|4
1641752420000|2022-01-09 18:20:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641752430000|2022-01-09 18:20:30|26.28|25.98|26.3|26|26.3|26|26.28|25.98|3
1641752450000|2022-01-09 18:20:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641752460000|2022-01-09 18:21:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641752470000|2022-01-09 18:21:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641752480000|2022-01-09 18:21:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641752490000|2022-01-09 18:21:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641752500000|2022-01-09 18:21:40|26.27|25.97|26.24|25.94|26.27|25.97|26.23|25.93|6
1641752510000|2022-01-09 18:21:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641752520000|2022-01-09 18:22:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641752530000|2022-01-09 18:22:10|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641752540000|2022-01-09 18:22:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641752550000|2022-01-09 18:22:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641752570000|2022-01-09 18:22:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641752590000|2022-01-09 18:23:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641752600000|2022-01-09 18:23:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641752610000|2022-01-09 18:23:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641752620000|2022-01-09 18:23:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641752630000|2022-01-09 18:23:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641752640000|2022-01-09 18:24:00|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|5
1641752660000|2022-01-09 18:24:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641752690000|2022-01-09 18:24:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641752740000|2022-01-09 18:25:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641752760000|2022-01-09 18:26:00|26.26|25.96|26.22|25.92|26.26|25.96|26.22|25.92|5
1641752770000|2022-01-09 18:26:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1641752780000|2022-01-09 18:26:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641752790000|2022-01-09 18:26:30|26.22|25.92|26.23|25.93|26.24|25.94|26.22|25.92|6
1641752800000|2022-01-09 18:26:40|26.22|25.92|26.28|25.98|26.28|25.98|26.22|25.92|8
1641752810000|2022-01-09 18:26:50|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|3
1641752820000|2022-01-09 18:27:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641752830000|2022-01-09 18:27:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641752840000|2022-01-09 18:27:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641752880000|2022-01-09 18:28:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641752890000|2022-01-09 18:28:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641752900000|2022-01-09 18:28:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641752910000|2022-01-09 18:28:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641752920000|2022-01-09 18:28:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641752930000|2022-01-09 18:28:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641752960000|2022-01-09 18:29:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641752970000|2022-01-09 18:29:30|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|5
1641752980000|2022-01-09 18:29:40|26.34|26.04|26.34|26.04|26.36|26.06|26.33|26.03|8
1641752990000|2022-01-09 18:29:50|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|9
1641753000000|2022-01-09 18:30:00|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|4
1641753020000|2022-01-09 18:30:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641753030000|2022-01-09 18:30:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641753040000|2022-01-09 18:30:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641753050000|2022-01-09 18:30:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641753060000|2022-01-09 18:31:00|26.31|26.01|26.32|26.02|26.32|26.02|26.29|25.99|9
1641753080000|2022-01-09 18:31:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641753090000|2022-01-09 18:31:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641753110000|2022-01-09 18:31:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641753120000|2022-01-09 18:32:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641753130000|2022-01-09 18:32:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641753140000|2022-01-09 18:32:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641753180000|2022-01-09 18:33:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641753190000|2022-01-09 18:33:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641753210000|2022-01-09 18:33:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641753220000|2022-01-09 18:33:40|26.28|25.98|26.3|26|26.3|26|26.28|25.98|3
1641753240000|2022-01-09 18:34:00|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|11
1641753250000|2022-01-09 18:34:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641753260000|2022-01-09 18:34:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641753270000|2022-01-09 18:34:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641753280000|2022-01-09 18:34:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641753290000|2022-01-09 18:34:50|26.3|26|26.28|25.98|26.3|26|26.28|25.98|7
1641753300000|2022-01-09 18:35:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641753310000|2022-01-09 18:35:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641753320000|2022-01-09 18:35:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641753350000|2022-01-09 18:35:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641753360000|2022-01-09 18:36:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1641753380000|2022-01-09 18:36:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641753390000|2022-01-09 18:36:30|26.28|25.98|26.24|25.94|26.28|25.98|26.24|25.94|7
1641753410000|2022-01-09 18:36:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641753420000|2022-01-09 18:37:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641753430000|2022-01-09 18:37:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641753440000|2022-01-09 18:37:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641753450000|2022-01-09 18:37:30|26.22|25.92|26.23|25.93|26.24|25.94|26.22|25.92|6
1641753460000|2022-01-09 18:37:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1641753490000|2022-01-09 18:38:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|10
1641753520000|2022-01-09 18:38:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641753550000|2022-01-09 18:39:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|9
1641753560000|2022-01-09 18:39:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641753570000|2022-01-09 18:39:30|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|4
1641753580000|2022-01-09 18:39:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753610000|2022-01-09 18:40:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641753620000|2022-01-09 18:40:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753630000|2022-01-09 18:40:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641753640000|2022-01-09 18:40:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641753650000|2022-01-09 18:40:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|8
1641753660000|2022-01-09 18:41:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|7
1641753670000|2022-01-09 18:41:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641753680000|2022-01-09 18:41:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753710000|2022-01-09 18:41:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641753720000|2022-01-09 18:42:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753730000|2022-01-09 18:42:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641753740000|2022-01-09 18:42:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641753750000|2022-01-09 18:42:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753760000|2022-01-09 18:42:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1641753770000|2022-01-09 18:42:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641753800000|2022-01-09 18:43:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641753810000|2022-01-09 18:43:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641753820000|2022-01-09 18:43:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753840000|2022-01-09 18:44:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641753860000|2022-01-09 18:44:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753900000|2022-01-09 18:45:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641753910000|2022-01-09 18:45:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641753920000|2022-01-09 18:45:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641753930000|2022-01-09 18:45:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641753940000|2022-01-09 18:45:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1641753950000|2022-01-09 18:45:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641753960000|2022-01-09 18:46:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641753980000|2022-01-09 18:46:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641754000000|2022-01-09 18:46:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641754010000|2022-01-09 18:46:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641754030000|2022-01-09 18:47:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641754040000|2022-01-09 18:47:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641754080000|2022-01-09 18:48:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641754120000|2022-01-09 18:48:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641754130000|2022-01-09 18:48:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641754140000|2022-01-09 18:49:00|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|9
1641754170000|2022-01-09 18:49:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641754190000|2022-01-09 18:49:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641754200000|2022-01-09 18:50:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1641754210000|2022-01-09 18:50:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641754230000|2022-01-09 18:50:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641754240000|2022-01-09 18:50:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641754250000|2022-01-09 18:50:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1641754260000|2022-01-09 18:51:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641754270000|2022-01-09 18:51:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641754280000|2022-01-09 18:51:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1641754300000|2022-01-09 18:51:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641754320000|2022-01-09 18:52:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641754330000|2022-01-09 18:52:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|8
1641754340000|2022-01-09 18:52:20|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|4
1641754350000|2022-01-09 18:52:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641754360000|2022-01-09 18:52:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641754370000|2022-01-09 18:52:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754390000|2022-01-09 18:53:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641754420000|2022-01-09 18:53:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641754460000|2022-01-09 18:54:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641754470000|2022-01-09 18:54:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754510000|2022-01-09 18:55:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641754520000|2022-01-09 18:55:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754530000|2022-01-09 18:55:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641754550000|2022-01-09 18:55:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641754560000|2022-01-09 18:56:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641754570000|2022-01-09 18:56:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641754580000|2022-01-09 18:56:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641754590000|2022-01-09 18:56:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754600000|2022-01-09 18:56:40|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|10
1641754610000|2022-01-09 18:56:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641754630000|2022-01-09 18:57:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754640000|2022-01-09 18:57:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641754650000|2022-01-09 18:57:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1641754660000|2022-01-09 18:57:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1641754670000|2022-01-09 18:57:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641754690000|2022-01-09 18:58:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641754700000|2022-01-09 18:58:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641754710000|2022-01-09 18:58:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641754720000|2022-01-09 18:58:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|10
1641754730000|2022-01-09 18:58:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|19
1641754740000|2022-01-09 18:59:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641754750000|2022-01-09 18:59:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641754760000|2022-01-09 18:59:20|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|4
1641754770000|2022-01-09 18:59:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641754780000|2022-01-09 18:59:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641754810000|2022-01-09 19:00:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641754820000|2022-01-09 19:00:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641754840000|2022-01-09 19:00:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641754850000|2022-01-09 19:00:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641754860000|2022-01-09 19:01:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641754880000|2022-01-09 19:01:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641754890000|2022-01-09 19:01:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641754910000|2022-01-09 19:01:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641754920000|2022-01-09 19:02:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641754940000|2022-01-09 19:02:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641754950000|2022-01-09 19:02:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641754960000|2022-01-09 19:02:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641754980000|2022-01-09 19:03:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641754990000|2022-01-09 19:03:10|26.17|25.87|26.19|25.89|26.2|25.9|26.17|25.87|5
1641755030000|2022-01-09 19:03:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641755060000|2022-01-09 19:04:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641755070000|2022-01-09 19:04:30|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1641755080000|2022-01-09 19:04:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641755090000|2022-01-09 19:04:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|8
1641755130000|2022-01-09 19:05:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641755150000|2022-01-09 19:05:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1641755170000|2022-01-09 19:06:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641755230000|2022-01-09 19:07:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|12
1641755240000|2022-01-09 19:07:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1641755250000|2022-01-09 19:07:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1641755260000|2022-01-09 19:07:40|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|7
1641755270000|2022-01-09 19:07:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|10
1641755280000|2022-01-09 19:08:00|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|11
1641755290000|2022-01-09 19:08:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641755300000|2022-01-09 19:08:20|26.23|25.93|26.26|25.96|26.26|25.96|26.23|25.93|5
1641755350000|2022-01-09 19:09:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641755360000|2022-01-09 19:09:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|7
1641755370000|2022-01-09 19:09:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641755380000|2022-01-09 19:09:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|6
1641755390000|2022-01-09 19:09:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641755400000|2022-01-09 19:10:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641755410000|2022-01-09 19:10:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641755420000|2022-01-09 19:10:20|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1641755430000|2022-01-09 19:10:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641755440000|2022-01-09 19:10:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641755450000|2022-01-09 19:10:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641755460000|2022-01-09 19:11:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641755470000|2022-01-09 19:11:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641755480000|2022-01-09 19:11:20|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1641755490000|2022-01-09 19:11:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641755500000|2022-01-09 19:11:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|10
1641755510000|2022-01-09 19:11:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641755520000|2022-01-09 19:12:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641755540000|2022-01-09 19:12:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641755550000|2022-01-09 19:12:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641755560000|2022-01-09 19:12:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641755570000|2022-01-09 19:12:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641755580000|2022-01-09 19:13:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641755590000|2022-01-09 19:13:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641755600000|2022-01-09 19:13:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641755610000|2022-01-09 19:13:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641755620000|2022-01-09 19:13:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|14
1641755630000|2022-01-09 19:13:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|11
1641755640000|2022-01-09 19:14:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641755660000|2022-01-09 19:14:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641755670000|2022-01-09 19:14:30|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641755680000|2022-01-09 19:14:40|26.27|25.97|26.28|25.98|26.29|25.99|26.26|25.96|5
1641755700000|2022-01-09 19:15:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641755710000|2022-01-09 19:15:10|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|7
1641755730000|2022-01-09 19:15:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641755740000|2022-01-09 19:15:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641755760000|2022-01-09 19:16:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641755830000|2022-01-09 19:17:10|26.28|25.98|26.31|26.01|26.31|26.01|26.28|25.98|6
1641755840000|2022-01-09 19:17:20|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1641755850000|2022-01-09 19:17:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641755860000|2022-01-09 19:17:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641755870000|2022-01-09 19:17:50|26.32|26.02|26.33|26.03|26.34|26.04|26.32|26.02|8
1641755880000|2022-01-09 19:18:00|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|7
1641755890000|2022-01-09 19:18:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641755900000|2022-01-09 19:18:20|26.3|26|26.28|25.98|26.3|26|26.28|25.98|8
1641755910000|2022-01-09 19:18:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641755930000|2022-01-09 19:18:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641755940000|2022-01-09 19:19:00|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641755950000|2022-01-09 19:19:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641755960000|2022-01-09 19:19:20|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1641755990000|2022-01-09 19:19:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641756000000|2022-01-09 19:20:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641756010000|2022-01-09 19:20:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641756020000|2022-01-09 19:20:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641756030000|2022-01-09 19:20:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641756040000|2022-01-09 19:20:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641756050000|2022-01-09 19:20:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1641756060000|2022-01-09 19:21:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641756070000|2022-01-09 19:21:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641756080000|2022-01-09 19:21:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641756090000|2022-01-09 19:21:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641756100000|2022-01-09 19:21:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641756110000|2022-01-09 19:21:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641756120000|2022-01-09 19:22:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641756130000|2022-01-09 19:22:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641756140000|2022-01-09 19:22:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641756150000|2022-01-09 19:22:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641756170000|2022-01-09 19:22:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641756180000|2022-01-09 19:23:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641756190000|2022-01-09 19:23:10|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1641756200000|2022-01-09 19:23:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641756210000|2022-01-09 19:23:30|26.3|26|26.3|26|26.3|26|26.29|25.99|9
1641756220000|2022-01-09 19:23:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641756230000|2022-01-09 19:23:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641756240000|2022-01-09 19:24:00|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641756250000|2022-01-09 19:24:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641756260000|2022-01-09 19:24:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641756270000|2022-01-09 19:24:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641756290000|2022-01-09 19:24:50|26.33|26.03|26.36|26.06|26.36|26.06|26.32|26.02|10
1641756300000|2022-01-09 19:25:00|26.35|26.05|26.39|26.09|26.39|26.09|26.35|26.05|8
1641756310000|2022-01-09 19:25:10|26.4|26.1|26.41|26.11|26.43|26.13|26.4|26.1|14
1641756320000|2022-01-09 19:25:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641756330000|2022-01-09 19:25:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641756340000|2022-01-09 19:25:40|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|2
1641756350000|2022-01-09 19:25:50|26.38|26.08|26.4|26.1|26.4|26.1|26.37|26.07|4
1641756360000|2022-01-09 19:26:00|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|3
1641756370000|2022-01-09 19:26:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641756380000|2022-01-09 19:26:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641756390000|2022-01-09 19:26:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|8
1641756400000|2022-01-09 19:26:40|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|3
1641756410000|2022-01-09 19:26:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641756420000|2022-01-09 19:27:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641756430000|2022-01-09 19:27:10|26.41|26.11|26.42|26.12|26.42|26.12|26.4|26.1|6
1641756440000|2022-01-09 19:27:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641756450000|2022-01-09 19:27:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641756470000|2022-01-09 19:27:50|26.41|26.11|26.39|26.09|26.42|26.12|26.39|26.09|10
1641756480000|2022-01-09 19:28:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641756490000|2022-01-09 19:28:10|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|9
1641756500000|2022-01-09 19:28:20|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|9
1641756530000|2022-01-09 19:28:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|6
1641756540000|2022-01-09 19:29:00|26.44|26.14|26.47|26.17|26.47|26.17|26.44|26.14|4
1641756550000|2022-01-09 19:29:10|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|6
1641756560000|2022-01-09 19:29:20|26.48|26.18|26.5|26.2|26.51|26.21|26.48|26.18|11
1641756570000|2022-01-09 19:29:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641756580000|2022-01-09 19:29:40|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|5
1641756590000|2022-01-09 19:29:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1641756600000|2022-01-09 19:30:00|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|6
1641756610000|2022-01-09 19:30:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641756620000|2022-01-09 19:30:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641756630000|2022-01-09 19:30:30|26.47|26.17|26.5|26.2|26.5|26.2|26.47|26.17|7
1641756640000|2022-01-09 19:30:40|26.51|26.21|26.49|26.19|26.51|26.21|26.49|26.19|3
1641756650000|2022-01-09 19:30:50|26.5|26.2|26.47|26.17|26.5|26.2|26.47|26.17|4
1641756660000|2022-01-09 19:31:00|26.46|26.16|26.43|26.13|26.46|26.16|26.42|26.12|6
1641756670000|2022-01-09 19:31:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|10
1641756680000|2022-01-09 19:31:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641756690000|2022-01-09 19:31:30|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641756700000|2022-01-09 19:31:40|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641756710000|2022-01-09 19:31:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641756720000|2022-01-09 19:32:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|6
1641756740000|2022-01-09 19:32:20|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641756750000|2022-01-09 19:32:30|26.46|26.16|26.47|26.17|26.48|26.18|26.46|26.16|12
1641756760000|2022-01-09 19:32:40|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641756770000|2022-01-09 19:32:50|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|6
1641756800000|2022-01-09 19:33:20|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641756810000|2022-01-09 19:33:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641756820000|2022-01-09 19:33:40|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|3
1641756830000|2022-01-09 19:33:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641756840000|2022-01-09 19:34:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641756850000|2022-01-09 19:34:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641756870000|2022-01-09 19:34:30|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|3
1641756880000|2022-01-09 19:34:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641756910000|2022-01-09 19:35:10|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|5
1641756920000|2022-01-09 19:35:20|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|8
1641756930000|2022-01-09 19:35:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641756940000|2022-01-09 19:35:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641756950000|2022-01-09 19:35:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641756960000|2022-01-09 19:36:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641756970000|2022-01-09 19:36:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641756980000|2022-01-09 19:36:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641756990000|2022-01-09 19:36:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|5
1641757020000|2022-01-09 19:37:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641757030000|2022-01-09 19:37:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641757050000|2022-01-09 19:37:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641757060000|2022-01-09 19:37:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641757070000|2022-01-09 19:37:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641757080000|2022-01-09 19:38:00|26.44|26.14|26.45|26.15|26.45|26.15|26.43|26.13|4
1641757090000|2022-01-09 19:38:10|26.46|26.16|26.47|26.17|26.48|26.18|26.45|26.15|6
1641757100000|2022-01-09 19:38:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641757120000|2022-01-09 19:38:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641757130000|2022-01-09 19:38:50|26.46|26.16|26.39|26.09|26.46|26.16|26.39|26.09|13
1641757140000|2022-01-09 19:39:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641757160000|2022-01-09 19:39:20|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1641757170000|2022-01-09 19:39:30|26.39|26.09|26.4|26.1|26.41|26.11|26.39|26.09|6
1641757180000|2022-01-09 19:39:40|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641757190000|2022-01-09 19:39:50|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1641757200000|2022-01-09 19:40:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1641757210000|2022-01-09 19:40:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641757220000|2022-01-09 19:40:20|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641757230000|2022-01-09 19:40:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641757240000|2022-01-09 19:40:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641757250000|2022-01-09 19:40:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641757260000|2022-01-09 19:41:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641757270000|2022-01-09 19:41:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641757280000|2022-01-09 19:41:20|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|10
1641757290000|2022-01-09 19:41:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641757300000|2022-01-09 19:41:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641757310000|2022-01-09 19:41:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1641757320000|2022-01-09 19:42:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|8
1641757330000|2022-01-09 19:42:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1641757340000|2022-01-09 19:42:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641757350000|2022-01-09 19:42:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1641757370000|2022-01-09 19:42:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641757390000|2022-01-09 19:43:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641757400000|2022-01-09 19:43:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641757420000|2022-01-09 19:43:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641757430000|2022-01-09 19:43:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641757470000|2022-01-09 19:44:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641757500000|2022-01-09 19:45:00|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|7
1641757530000|2022-01-09 19:45:30|26.47|26.17|26.44|26.14|26.47|26.17|26.44|26.14|3
1641757540000|2022-01-09 19:45:40|26.45|26.15|26.47|26.17|26.47|26.17|26.44|26.14|4
1641757550000|2022-01-09 19:45:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641757560000|2022-01-09 19:46:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|10
1641757590000|2022-01-09 19:46:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641757600000|2022-01-09 19:46:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|9
1641757610000|2022-01-09 19:46:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641757630000|2022-01-09 19:47:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641757640000|2022-01-09 19:47:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641757650000|2022-01-09 19:47:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641757660000|2022-01-09 19:47:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641757680000|2022-01-09 19:48:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641757690000|2022-01-09 19:48:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641757700000|2022-01-09 19:48:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641757720000|2022-01-09 19:48:40|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641757740000|2022-01-09 19:49:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|8
1641757790000|2022-01-09 19:49:50|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641757800000|2022-01-09 19:50:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1641757810000|2022-01-09 19:50:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641757820000|2022-01-09 19:50:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641757830000|2022-01-09 19:50:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641757840000|2022-01-09 19:50:40|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1641757850000|2022-01-09 19:50:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641757860000|2022-01-09 19:51:00|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|5
1641757870000|2022-01-09 19:51:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|7
1641757880000|2022-01-09 19:51:20|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|9
1641757890000|2022-01-09 19:51:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641757900000|2022-01-09 19:51:40|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1641757910000|2022-01-09 19:51:50|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641757920000|2022-01-09 19:52:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1641757940000|2022-01-09 19:52:20|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641757950000|2022-01-09 19:52:30|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641757960000|2022-01-09 19:52:40|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|6
1641757970000|2022-01-09 19:52:50|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641757980000|2022-01-09 19:53:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|8
1641757990000|2022-01-09 19:53:10|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1641758000000|2022-01-09 19:53:20|26.47|26.17|26.47|26.17|26.48|26.18|26.46|26.16|5
1641758010000|2022-01-09 19:53:30|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|13
1641758020000|2022-01-09 19:53:40|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1641758030000|2022-01-09 19:53:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641758050000|2022-01-09 19:54:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641758060000|2022-01-09 19:54:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641758070000|2022-01-09 19:54:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641758080000|2022-01-09 19:54:40|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641758100000|2022-01-09 19:55:00|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641758110000|2022-01-09 19:55:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641758120000|2022-01-09 19:55:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641758130000|2022-01-09 19:55:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641758140000|2022-01-09 19:55:40|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641758150000|2022-01-09 19:55:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1641758160000|2022-01-09 19:56:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641758170000|2022-01-09 19:56:10|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|8
1641758180000|2022-01-09 19:56:20|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641758200000|2022-01-09 19:56:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1641758210000|2022-01-09 19:56:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641758230000|2022-01-09 19:57:10|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|4
1641758240000|2022-01-09 19:57:20|26.47|26.17|26.46|26.16|26.48|26.18|26.46|26.16|4
1641758250000|2022-01-09 19:57:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641758260000|2022-01-09 19:57:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641758310000|2022-01-09 19:58:30|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641758340000|2022-01-09 19:59:00|26.46|26.16|26.51|26.21|26.51|26.21|26.46|26.16|7
1641758350000|2022-01-09 19:59:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1641758360000|2022-01-09 19:59:20|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641758370000|2022-01-09 19:59:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641758380000|2022-01-09 19:59:40|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641758390000|2022-01-09 19:59:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641758400000|2022-01-09 20:00:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1641758410000|2022-01-09 20:00:10|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641758420000|2022-01-09 20:00:20|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1641758430000|2022-01-09 20:00:30|26.51|26.21|26.52|26.22|26.52|26.22|26.5|26.2|6
1641758440000|2022-01-09 20:00:40|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|3
1641758450000|2022-01-09 20:00:50|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|6
1641758460000|2022-01-09 20:01:00|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|2
1641758470000|2022-01-09 20:01:10|26.49|26.19|26.51|26.21|26.51|26.21|26.49|26.19|5
1641758480000|2022-01-09 20:01:20|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|6
1641758490000|2022-01-09 20:01:30|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|5
1641758500000|2022-01-09 20:01:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641758520000|2022-01-09 20:02:00|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641758530000|2022-01-09 20:02:10|26.52|26.22|26.5|26.2|26.52|26.22|26.5|26.2|7
1641758540000|2022-01-09 20:02:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641758550000|2022-01-09 20:02:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641758560000|2022-01-09 20:02:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641758570000|2022-01-09 20:02:50|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1641758580000|2022-01-09 20:03:00|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1641758590000|2022-01-09 20:03:10|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|8
1641758600000|2022-01-09 20:03:20|26.44|26.14|26.45|26.15|26.45|26.15|26.43|26.13|6
1641758610000|2022-01-09 20:03:30|26.44|26.14|26.47|26.17|26.47|26.17|26.44|26.14|4
1641758620000|2022-01-09 20:03:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641758630000|2022-01-09 20:03:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641758640000|2022-01-09 20:04:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641758650000|2022-01-09 20:04:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641758680000|2022-01-09 20:04:40|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641758690000|2022-01-09 20:04:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641758700000|2022-01-09 20:05:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641758720000|2022-01-09 20:05:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641758730000|2022-01-09 20:05:30|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|3
1641758740000|2022-01-09 20:05:40|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641758750000|2022-01-09 20:05:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641758760000|2022-01-09 20:06:00|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|9
1641758770000|2022-01-09 20:06:10|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641758780000|2022-01-09 20:06:20|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1641758790000|2022-01-09 20:06:30|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641758800000|2022-01-09 20:06:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641758830000|2022-01-09 20:07:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641758840000|2022-01-09 20:07:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641758860000|2022-01-09 20:07:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641758870000|2022-01-09 20:07:50|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|6
1641758880000|2022-01-09 20:08:00|26.48|26.18|26.47|26.17|26.49|26.19|26.47|26.17|4
1641758890000|2022-01-09 20:08:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641758900000|2022-01-09 20:08:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641758910000|2022-01-09 20:08:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641758920000|2022-01-09 20:08:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|8
1641758930000|2022-01-09 20:08:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641758950000|2022-01-09 20:09:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641758960000|2022-01-09 20:09:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641758970000|2022-01-09 20:09:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641758980000|2022-01-09 20:09:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641758990000|2022-01-09 20:09:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641759000000|2022-01-09 20:10:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1641759010000|2022-01-09 20:10:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641759020000|2022-01-09 20:10:20|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1641759030000|2022-01-09 20:10:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641759040000|2022-01-09 20:10:40|26.47|26.17|26.48|26.18|26.49|26.19|26.47|26.17|4
1641759050000|2022-01-09 20:10:50|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|7
1641759060000|2022-01-09 20:11:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641759070000|2022-01-09 20:11:10|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641759080000|2022-01-09 20:11:20|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641759090000|2022-01-09 20:11:30|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641759100000|2022-01-09 20:11:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641759110000|2022-01-09 20:11:50|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641759120000|2022-01-09 20:12:00|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|6
1641759140000|2022-01-09 20:12:20|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641759160000|2022-01-09 20:12:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641759170000|2022-01-09 20:12:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641759180000|2022-01-09 20:13:00|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641759190000|2022-01-09 20:13:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641759200000|2022-01-09 20:13:20|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1641759220000|2022-01-09 20:13:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641759250000|2022-01-09 20:14:10|26.5|26.2|26.48|26.18|26.5|26.2|26.47|26.17|10
1641759260000|2022-01-09 20:14:20|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|2
1641759270000|2022-01-09 20:14:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641759290000|2022-01-09 20:14:50|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641759300000|2022-01-09 20:15:00|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641759310000|2022-01-09 20:15:10|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641759320000|2022-01-09 20:15:20|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641759330000|2022-01-09 20:15:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641759360000|2022-01-09 20:16:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641759370000|2022-01-09 20:16:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641759380000|2022-01-09 20:16:20|26.49|26.19|26.48|26.18|26.5|26.2|26.48|26.18|3
1641759410000|2022-01-09 20:16:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641759420000|2022-01-09 20:17:00|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|3
1641759440000|2022-01-09 20:17:20|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1641759490000|2022-01-09 20:18:10|26.5|26.2|26.48|26.18|26.5|26.2|26.48|26.18|3
1641759500000|2022-01-09 20:18:20|26.47|26.17|26.45|26.15|26.48|26.18|26.45|26.15|5
1641759510000|2022-01-09 20:18:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641759550000|2022-01-09 20:19:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641759620000|2022-01-09 20:20:20|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641759630000|2022-01-09 20:20:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641759650000|2022-01-09 20:20:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641759660000|2022-01-09 20:21:00|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641759690000|2022-01-09 20:21:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641759700000|2022-01-09 20:21:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641759740000|2022-01-09 20:22:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641759750000|2022-01-09 20:22:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1641759780000|2022-01-09 20:23:00|26.57|26.07|26.56|26.06|26.57|26.07|26.55|26.05|3
1641759810000|2022-01-09 20:23:30|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641759820000|2022-01-09 20:23:40|26.54|26.04|26.55|26.05|26.55|26.05|26.54|26.04|2
1641759840000|2022-01-09 20:24:00|26.56|26.06|26.56|26.06|26.56|26.06|26.56|26.06|1
1641759860000|2022-01-09 20:24:20|26.55|26.05|26.56|26.06|26.56|26.06|26.55|26.05|4
1641759870000|2022-01-09 20:24:30|26.55|26.05|26.56|26.06|26.56|26.06|26.55|26.05|4
1641759880000|2022-01-09 20:24:40|26.55|26.05|26.55|26.05|26.55|26.05|26.54|26.04|3
1641759890000|2022-01-09 20:24:50|26.54|26.04|26.54|26.04|26.55|26.05|26.54|26.04|3
1641759900000|2022-01-09 20:25:00|26.55|26.05|26.53|26.03|26.55|26.05|26.53|26.03|3
1641759910000|2022-01-09 20:25:10|26.54|26.04|26.57|26.07|26.57|26.07|26.54|26.04|4
1641759930000|2022-01-09 20:25:30|26.58|26.08|26.57|26.07|26.58|26.08|26.57|26.07|2
1641759940000|2022-01-09 20:25:40|26.58|26.08|26.58|26.08|26.58|26.08|26.57|26.07|13
1641759950000|2022-01-09 20:25:50|26.57|26.07|26.59|26.09|26.59|26.09|26.57|26.07|5
1641759960000|2022-01-09 20:26:00|26.58|26.08|26.58|26.08|26.58|26.08|26.58|26.08|1
1641759970000|2022-01-09 20:26:10|26.57|26.07|26.57|26.07|26.58|26.08|26.57|26.07|3
1641759980000|2022-01-09 20:26:20|26.58|26.08|26.58|26.08|26.58|26.08|26.58|26.08|1
1641760010000|2022-01-09 20:26:50|26.57|26.07|26.57|26.07|26.57|26.07|26.57|26.07|1
1641760040000|2022-01-09 20:27:20|26.56|26.06|26.56|26.06|26.57|26.07|26.56|26.06|7
1641760070000|2022-01-09 20:27:50|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641760090000|2022-01-09 20:28:10|26.54|26.04|26.54|26.04|26.55|26.05|26.54|26.04|3
1641760100000|2022-01-09 20:28:20|26.55|26.05|26.54|26.04|26.55|26.05|26.54|26.04|4
1641760120000|2022-01-09 20:28:40|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641760140000|2022-01-09 20:29:00|26.56|26.06|26.56|26.06|26.56|26.06|26.55|26.05|5
1641760150000|2022-01-09 20:29:10|26.55|26.05|26.54|26.04|26.56|26.06|26.54|26.04|8
1641760160000|2022-01-09 20:29:20|26.53|26.03|26.53|26.03|26.54|26.04|26.53|26.03|5
1641760170000|2022-01-09 20:29:30|26.54|26.04|26.54|26.04|26.54|26.04|26.53|26.03|5
1641760180000|2022-01-09 20:29:40|26.53|26.03|26.53|26.03|26.54|26.04|26.53|26.03|3
1641760200000|2022-01-09 20:30:00|26.54|26.04|26.53|26.03|26.54|26.04|26.53|26.03|2
1641760210000|2022-01-09 20:30:10|26.52|26.02|26.52|26.02|26.52|26.02|26.51|26.01|7
1641760220000|2022-01-09 20:30:20|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|2
1641760250000|2022-01-09 20:30:50|26.53|26.03|26.53|26.03|26.53|26.03|26.53|26.03|1
1641760260000|2022-01-09 20:31:00|26.54|26.04|26.54|26.04|26.54|26.04|26.54|26.04|1
1641760270000|2022-01-09 20:31:10|26.55|26.05|26.55|26.05|26.55|26.05|26.54|26.04|3
1641760280000|2022-01-09 20:31:20|26.56|26.06|26.55|26.05|26.56|26.06|26.55|26.05|4
1641760300000|2022-01-09 20:31:40|26.54|26.04|26.54|26.04|26.54|26.04|26.54|26.04|1
1641760310000|2022-01-09 20:31:50|26.55|26.05|26.54|26.04|26.55|26.05|26.53|26.03|8
1641760320000|2022-01-09 20:32:00|26.53|26.03|26.53|26.03|26.54|26.04|26.53|26.03|3
1641760340000|2022-01-09 20:32:20|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|2
1641760350000|2022-01-09 20:32:30|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|8
1641760360000|2022-01-09 20:32:40|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|10
1641760380000|2022-01-09 20:33:00|26.5|26|26.5|26|26.5|26|26.5|26|1
1641760390000|2022-01-09 20:33:10|26.49|25.99|26.5|26|26.5|26|26.49|25.99|12
1641760400000|2022-01-09 20:33:20|26.49|25.99|26.49|25.99|26.5|26|26.49|25.99|7
1641760410000|2022-01-09 20:33:30|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641760420000|2022-01-09 20:33:40|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641760430000|2022-01-09 20:33:50|26.48|25.98|26.48|25.98|26.48|25.98|26.47|25.97|3
1641760450000|2022-01-09 20:34:10|26.49|25.99|26.5|26|26.5|26|26.49|25.99|6
1641760460000|2022-01-09 20:34:20|26.49|25.99|26.5|26|26.5|26|26.49|25.99|10
1641760470000|2022-01-09 20:34:30|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641760490000|2022-01-09 20:34:50|26.48|25.98|26.47|25.97|26.48|25.98|26.47|25.97|2
1641760510000|2022-01-09 20:35:10|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641760520000|2022-01-09 20:35:20|26.49|25.99|26.5|26|26.5|26|26.48|25.98|4
1641760540000|2022-01-09 20:35:40|26.51|26.01|26.51|26.01|26.51|26.01|26.5|26|5
1641760550000|2022-01-09 20:35:50|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641760560000|2022-01-09 20:36:00|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641760590000|2022-01-09 20:36:30|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641760600000|2022-01-09 20:36:40|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641760610000|2022-01-09 20:36:50|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|8
1641760630000|2022-01-09 20:37:10|26.5|26|26.51|26.01|26.51|26.01|26.5|26|2
1641760640000|2022-01-09 20:37:20|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641760670000|2022-01-09 20:37:50|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|6
1641760680000|2022-01-09 20:38:00|26.51|26.01|26.51|26.01|26.52|26.02|26.51|26.01|3
1641760690000|2022-01-09 20:38:10|26.5|26|26.51|26.01|26.51|26.01|26.49|25.99|4
1641760700000|2022-01-09 20:38:20|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641760710000|2022-01-09 20:38:30|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641760730000|2022-01-09 20:38:50|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641760740000|2022-01-09 20:39:00|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641760750000|2022-01-09 20:39:10|26.5|26|26.51|26.01|26.51|26.01|26.5|26|4
1641760760000|2022-01-09 20:39:20|26.5|26|26.5|26|26.51|26.01|26.5|26|5
1641760780000|2022-01-09 20:39:40|26.49|25.99|26.5|26|26.5|26|26.49|25.99|4
1641760790000|2022-01-09 20:39:50|26.49|25.99|26.5|26|26.5|26|26.49|25.99|4
1641760800000|2022-01-09 20:40:00|26.49|25.99|26.5|26|26.5|26|26.49|25.99|2
1641760810000|2022-01-09 20:40:10|26.49|25.99|26.5|26|26.5|26|26.49|25.99|4
1641760820000|2022-01-09 20:40:20|26.49|25.99|26.5|26|26.5|26|26.49|25.99|2
1641760830000|2022-01-09 20:40:30|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641760850000|2022-01-09 20:40:50|26.5|26|26.51|26.01|26.51|26.01|26.5|26|10
1641760860000|2022-01-09 20:41:00|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|2
1641760870000|2022-01-09 20:41:10|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|6
1641760890000|2022-01-09 20:41:30|26.5|26|26.5|26|26.51|26.01|26.5|26|3
1641760920000|2022-01-09 20:42:00|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641760950000|2022-01-09 20:42:30|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641760970000|2022-01-09 20:42:50|26.47|25.97|26.48|25.98|26.48|25.98|26.47|25.97|8
1641760980000|2022-01-09 20:43:00|26.47|25.97|26.47|25.97|26.48|25.98|26.47|25.97|5
1641761000000|2022-01-09 20:43:20|26.46|25.96|26.46|25.96|26.46|25.96|26.45|25.95|3
1641761010000|2022-01-09 20:43:30|26.47|25.97|26.47|25.97|26.47|25.97|26.46|25.96|3
1641761020000|2022-01-09 20:43:40|26.46|25.96|26.46|25.96|26.47|25.97|26.46|25.96|3
1641761070000|2022-01-09 20:44:30|26.45|25.95|26.45|25.95|26.45|25.95|26.45|25.95|1
1641761090000|2022-01-09 20:44:50|26.44|25.94|26.44|25.94|26.44|25.94|26.44|25.94|1
1641761100000|2022-01-09 20:45:00|26.43|25.93|26.46|25.96|26.46|25.96|26.43|25.93|4
1641761110000|2022-01-09 20:45:10|26.47|25.97|26.46|25.96|26.47|25.97|26.46|25.96|4
1641761120000|2022-01-09 20:45:20|26.47|25.97|26.48|25.98|26.49|25.99|26.47|25.97|4
1641761130000|2022-01-09 20:45:30|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641761140000|2022-01-09 20:45:40|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|2
1641761150000|2022-01-09 20:45:50|26.48|25.98|26.5|26|26.5|26|26.48|25.98|3
1641761160000|2022-01-09 20:46:00|26.51|26.01|26.5|26|26.51|26.01|26.5|26|6
1641761170000|2022-01-09 20:46:10|26.51|26.01|26.5|26|26.51|26.01|26.5|26|2
1641761200000|2022-01-09 20:46:40|26.51|26.01|26.51|26.01|26.51|26.01|26.5|26|7
1641761210000|2022-01-09 20:46:50|26.49|25.99|26.5|26|26.51|26.01|26.48|25.98|6
1641761220000|2022-01-09 20:47:00|26.51|26.01|26.5|26|26.51|26.01|26.5|26|2
1641761250000|2022-01-09 20:47:30|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|2
1641761260000|2022-01-09 20:47:40|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641761270000|2022-01-09 20:47:50|26.48|25.98|26.49|25.99|26.49|25.99|26.47|25.97|6
1641761280000|2022-01-09 20:48:00|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641761300000|2022-01-09 20:48:20|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641761330000|2022-01-09 20:48:50|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641761340000|2022-01-09 20:49:00|26.49|25.99|26.48|25.98|26.5|26|26.48|25.98|4
1641761350000|2022-01-09 20:49:10|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|4
1641761360000|2022-01-09 20:49:20|26.47|25.97|26.47|25.97|26.48|25.98|26.47|25.97|3
1641761370000|2022-01-09 20:49:30|26.48|25.98|26.48|25.98|26.48|25.98|26.47|25.97|3
1641761390000|2022-01-09 20:49:50|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641761400000|2022-01-09 20:50:00|26.48|25.98|26.48|25.98|26.48|25.98|26.47|25.97|3
1641761420000|2022-01-09 20:50:20|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641761430000|2022-01-09 20:50:30|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641761440000|2022-01-09 20:50:40|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|3
1641761460000|2022-01-09 20:51:00|26.48|25.98|26.47|25.97|26.48|25.98|26.47|25.97|2
1641761490000|2022-01-09 20:51:30|26.46|25.96|26.46|25.96|26.47|25.97|26.46|25.96|3
1641761500000|2022-01-09 20:51:40|26.47|25.97|26.47|25.97|26.47|25.97|26.46|25.96|3
1641761510000|2022-01-09 20:51:50|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|4
1641761520000|2022-01-09 20:52:00|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641761530000|2022-01-09 20:52:10|26.46|25.96|26.48|25.98|26.48|25.98|26.46|25.96|2
1641761550000|2022-01-09 20:52:30|26.47|25.97|26.49|25.99|26.49|25.99|26.47|25.97|7
1641761560000|2022-01-09 20:52:40|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|4
1641761610000|2022-01-09 20:53:30|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|7
1641761620000|2022-01-09 20:53:40|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|2
1641761640000|2022-01-09 20:54:00|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|8
1641761650000|2022-01-09 20:54:10|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641761660000|2022-01-09 20:54:20|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|9
1641761690000|2022-01-09 20:54:50|26.47|25.97|26.48|25.98|26.48|25.98|26.47|25.97|2
1641761710000|2022-01-09 20:55:10|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641761720000|2022-01-09 20:55:20|26.46|25.96|26.45|25.95|26.46|25.96|26.45|25.95|2
1641761730000|2022-01-09 20:55:30|26.46|25.96|26.45|25.95|26.46|25.96|26.45|25.95|2
1641761740000|2022-01-09 20:55:40|26.46|25.96|26.46|25.96|26.46|25.96|26.46|25.96|1
1641761760000|2022-01-09 20:56:00|26.47|25.97|26.47|25.97|26.47|25.97|26.46|25.96|5
1641761770000|2022-01-09 20:56:10|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641761810000|2022-01-09 20:56:50|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641761820000|2022-01-09 20:57:00|26.48|25.98|26.48|25.98|26.48|25.98|26.47|25.97|3
1641761830000|2022-01-09 20:57:10|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641761840000|2022-01-09 20:57:20|26.48|25.98|26.47|25.97|26.48|25.98|26.47|25.97|2
1641761850000|2022-01-09 20:57:30|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641761870000|2022-01-09 20:57:50|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|3
1641761880000|2022-01-09 20:58:00|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|5
1641761890000|2022-01-09 20:58:10|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|6
1641761900000|2022-01-09 20:58:20|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641761930000|2022-01-09 20:58:50|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|7
1641761940000|2022-01-09 20:59:00|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|3
1641761980000|2022-01-09 20:59:40|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641762000000|2022-01-09 21:00:00|26.47|25.97|26.46|25.96|26.47|25.97|26.46|25.96|2
1641762010000|2022-01-09 21:00:10|26.47|25.97|26.46|25.96|26.47|25.97|26.46|25.96|4
1641762020000|2022-01-09 21:00:20|26.47|25.97|26.48|25.98|26.49|25.99|26.47|25.97|4
1641762030000|2022-01-09 21:00:30|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641762050000|2022-01-09 21:00:50|26.5|26|26.5|26|26.5|26|26.49|25.99|5
1641762060000|2022-01-09 21:01:00|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641762070000|2022-01-09 21:01:10|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|4
1641762080000|2022-01-09 21:01:20|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|2
1641762100000|2022-01-09 21:01:40|26.5|26|26.5|26|26.5|26|26.49|25.99|3
1641762110000|2022-01-09 21:01:50|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641762120000|2022-01-09 21:02:00|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641762130000|2022-01-09 21:02:10|26.47|25.97|26.48|25.98|26.48|25.98|26.47|25.97|4
1641762140000|2022-01-09 21:02:20|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|2
1641762190000|2022-01-09 21:03:10|26.49|25.99|26.5|26|26.5|26|26.48|25.98|4
1641762220000|2022-01-09 21:03:40|26.51|26.01|26.5|26|26.51|26.01|26.5|26|4
1641762240000|2022-01-09 21:04:00|26.51|26.01|26.5|26|26.51|26.01|26.5|26|4
1641762250000|2022-01-09 21:04:10|26.51|26.01|26.51|26.01|26.51|26.01|26.49|25.99|3
1641762260000|2022-01-09 21:04:20|26.5|26|26.5|26|26.5|26|26.5|26|1
1641762270000|2022-01-09 21:04:30|26.51|26.01|26.51|26.01|26.51|26.01|26.5|26|3
1641762280000|2022-01-09 21:04:40|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641762290000|2022-01-09 21:04:50|26.51|26.01|26.51|26.01|26.52|26.02|26.51|26.01|7
1641762310000|2022-01-09 21:05:10|26.5|26|26.49|25.99|26.51|26.01|26.49|25.99|4
1641762320000|2022-01-09 21:05:20|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641762340000|2022-01-09 21:05:40|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641762420000|2022-01-09 21:07:00|26.48|25.98|26.48|25.98|26.48|25.98|26.47|25.97|3
1641762430000|2022-01-09 21:07:10|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641762450000|2022-01-09 21:07:30|26.5|26|26.49|25.99|26.5|26|26.49|25.99|2
1641762460000|2022-01-09 21:07:40|26.5|26|26.49|25.99|26.5|26|26.49|25.99|2
1641762480000|2022-01-09 21:08:00|26.5|26|26.5|26|26.5|26|26.5|26|1
1641762490000|2022-01-09 21:08:10|26.51|26.01|26.51|26.01|26.52|26.02|26.51|26.01|3
1641762510000|2022-01-09 21:08:30|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|6
1641762530000|2022-01-09 21:08:50|26.52|26.02|26.54|26.04|26.54|26.04|26.52|26.02|3
1641762540000|2022-01-09 21:09:00|26.53|26.03|26.54|26.04|26.54|26.04|26.53|26.03|2
1641762550000|2022-01-09 21:09:10|26.53|26.03|26.54|26.04|26.54|26.04|26.53|26.03|4
1641762560000|2022-01-09 21:09:20|26.55|26.05|26.54|26.04|26.55|26.05|26.54|26.04|4
1641762570000|2022-01-09 21:09:30|26.55|26.05|26.55|26.05|26.55|26.05|26.54|26.04|3
1641762580000|2022-01-09 21:09:40|26.54|26.04|26.55|26.05|26.55|26.05|26.54|26.04|6
1641762600000|2022-01-09 21:10:00|26.54|26.04|26.55|26.05|26.55|26.05|26.54|26.04|2
1641762610000|2022-01-09 21:10:10|26.56|26.06|26.56|26.06|26.56|26.06|26.56|26.06|1
1641762620000|2022-01-09 21:10:20|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641762630000|2022-01-09 21:10:30|26.56|26.06|26.57|26.07|26.57|26.07|26.55|26.05|8
1641762640000|2022-01-09 21:10:40|26.56|26.06|26.55|26.05|26.57|26.07|26.54|26.04|10
1641762650000|2022-01-09 21:10:50|26.54|26.04|26.56|26.06|26.57|26.07|26.53|26.03|6
1641762660000|2022-01-09 21:11:00|26.57|26.07|26.57|26.07|26.57|26.07|26.56|26.06|3
1641762690000|2022-01-09 21:11:30|26.58|26.08|26.58|26.08|26.58|26.08|26.58|26.08|1
1641762700000|2022-01-09 21:11:40|26.57|26.07|26.57|26.07|26.57|26.07|26.57|26.07|1
1641762710000|2022-01-09 21:11:50|26.56|26.06|26.55|26.05|26.56|26.06|26.55|26.05|2
1641762720000|2022-01-09 21:12:00|26.56|26.06|26.56|26.06|26.56|26.06|26.55|26.05|3
1641762730000|2022-01-09 21:12:10|26.57|26.07|26.56|26.06|26.57|26.07|26.56|26.06|2
1641762750000|2022-01-09 21:12:30|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641762780000|2022-01-09 21:13:00|26.54|26.04|26.54|26.04|26.55|26.05|26.54|26.04|3
1641762790000|2022-01-09 21:13:10|26.55|26.05|26.54|26.04|26.55|26.05|26.54|26.04|10
1641762800000|2022-01-09 21:13:20|26.55|26.05|26.55|26.05|26.55|26.05|26.54|26.04|13
1641762810000|2022-01-09 21:13:30|26.54|26.04|26.54|26.04|26.55|26.05|26.54|26.04|5
1641762830000|2022-01-09 21:13:50|26.53|26.03|26.53|26.03|26.54|26.04|26.53|26.03|3
1641762850000|2022-01-09 21:14:10|26.54|26.04|26.53|26.03|26.54|26.04|26.53|26.03|4
1641762870000|2022-01-09 21:14:30|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641762900000|2022-01-09 21:15:00|26.53|26.03|26.53|26.03|26.53|26.03|26.53|26.03|1
1641762910000|2022-01-09 21:15:10|26.54|26.04|26.54|26.04|26.54|26.04|26.53|26.03|3
1641762920000|2022-01-09 21:15:20|26.55|26.05|26.54|26.04|26.55|26.05|26.54|26.04|4
1641762980000|2022-01-09 21:16:20|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641763000000|2022-01-09 21:16:40|26.56|26.06|26.56|26.06|26.56|26.06|26.56|26.06|1
1641763030000|2022-01-09 21:17:10|26.55|26.05|26.54|26.04|26.55|26.05|26.54|26.04|2
1641763040000|2022-01-09 21:17:20|26.55|26.05|26.56|26.06|26.56|26.06|26.55|26.05|2
1641763050000|2022-01-09 21:17:30|26.55|26.05|26.55|26.05|26.56|26.06|26.55|26.05|3
1641763090000|2022-01-09 21:18:10|26.54|26.04|26.55|26.05|26.55|26.05|26.54|26.04|2
1641763110000|2022-01-09 21:18:30|26.56|26.06|26.55|26.05|26.56|26.06|26.55|26.05|4
1641763120000|2022-01-09 21:18:40|26.56|26.06|26.56|26.06|26.56|26.06|26.56|26.06|1
1641763130000|2022-01-09 21:18:50|26.55|26.05|26.55|26.05|26.55|26.05|26.55|26.05|1
1641763150000|2022-01-09 21:19:10|26.54|26.04|26.54|26.04|26.54|26.04|26.54|26.04|1
1641763170000|2022-01-09 21:19:30|26.53|26.03|26.53|26.03|26.53|26.03|26.53|26.03|1
1641763180000|2022-01-09 21:19:40|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763210000|2022-01-09 21:20:10|26.53|26.03|26.52|26.02|26.53|26.03|26.52|26.02|8
1641763220000|2022-01-09 21:20:20|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|2
1641763230000|2022-01-09 21:20:30|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|4
1641763250000|2022-01-09 21:20:50|26.53|26.03|26.52|26.02|26.53|26.03|26.52|26.02|4
1641763260000|2022-01-09 21:21:00|26.53|26.03|26.53|26.03|26.53|26.03|26.53|26.03|1
1641763290000|2022-01-09 21:21:30|26.52|26.02|26.52|26.02|26.53|26.03|26.52|26.02|3
1641763300000|2022-01-09 21:21:40|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|2
1641763320000|2022-01-09 21:22:00|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|2
1641763350000|2022-01-09 21:22:30|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641763360000|2022-01-09 21:22:40|26.52|26.02|26.52|26.02|26.52|26.02|26.51|26.01|11
1641763400000|2022-01-09 21:23:20|26.53|26.03|26.53|26.03|26.53|26.03|26.52|26.02|5
1641763420000|2022-01-09 21:23:40|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641763430000|2022-01-09 21:23:50|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763440000|2022-01-09 21:24:00|26.53|26.03|26.53|26.03|26.53|26.03|26.52|26.02|3
1641763450000|2022-01-09 21:24:10|26.54|26.04|26.53|26.03|26.54|26.04|26.53|26.03|2
1641763470000|2022-01-09 21:24:30|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763480000|2022-01-09 21:24:40|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641763510000|2022-01-09 21:25:10|26.5|26|26.5|26|26.5|26|26.5|26|1
1641763520000|2022-01-09 21:25:20|26.51|26.01|26.5|26|26.51|26.01|26.5|26|8
1641763550000|2022-01-09 21:25:50|26.48|25.98|26.5|26|26.5|26|26.48|25.98|2
1641763560000|2022-01-09 21:26:00|26.51|26.01|26.5|26|26.51|26.01|26.5|26|2
1641763570000|2022-01-09 21:26:10|26.51|26.01|26.5|26|26.51|26.01|26.5|26|4
1641763580000|2022-01-09 21:26:20|26.51|26.01|26.51|26.01|26.51|26.01|26.5|26|3
1641763590000|2022-01-09 21:26:30|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763610000|2022-01-09 21:26:50|26.53|26.03|26.52|26.02|26.53|26.03|26.52|26.02|4
1641763650000|2022-01-09 21:27:30|26.53|26.03|26.53|26.03|26.53|26.03|26.53|26.03|1
1641763690000|2022-01-09 21:28:10|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763700000|2022-01-09 21:28:20|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641763710000|2022-01-09 21:28:30|26.52|26.02|26.52|26.02|26.52|26.02|26.52|26.02|1
1641763720000|2022-01-09 21:28:40|26.51|26.01|26.52|26.02|26.52|26.02|26.51|26.01|4
1641763730000|2022-01-09 21:28:50|26.51|26.01|26.51|26.01|26.51|26.01|26.51|26.01|1
1641763740000|2022-01-09 21:29:00|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|2
1641763750000|2022-01-09 21:29:10|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|2
1641763780000|2022-01-09 21:29:40|26.5|26|26.51|26.01|26.51|26.01|26.5|26|2
1641763790000|2022-01-09 21:29:50|26.52|26.02|26.51|26.01|26.52|26.02|26.51|26.01|4
1641763800000|2022-01-09 21:30:00|26.5|26|26.5|26|26.5|26|26.5|26|1
1641763810000|2022-01-09 21:30:10|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|7
1641763820000|2022-01-09 21:30:20|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|10
1641763830000|2022-01-09 21:30:30|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641763840000|2022-01-09 21:30:40|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|6
1641763850000|2022-01-09 21:30:50|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641763860000|2022-01-09 21:31:00|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641763870000|2022-01-09 21:31:10|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|5
1641763910000|2022-01-09 21:31:50|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641764000000|2022-01-09 21:33:20|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|3
1641764060000|2022-01-09 21:34:20|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|6
1641764080000|2022-01-09 21:34:40|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|2
1641764090000|2022-01-09 21:34:50|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641764100000|2022-01-09 21:35:00|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|4
1641764110000|2022-01-09 21:35:10|26.49|25.99|26.49|25.99|26.49|25.99|26.49|25.99|1
1641764130000|2022-01-09 21:35:30|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641764140000|2022-01-09 21:35:40|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|3
1641764150000|2022-01-09 21:35:50|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641764180000|2022-01-09 21:36:20|26.49|25.99|26.48|25.98|26.49|25.99|26.48|25.98|2
1641764210000|2022-01-09 21:36:50|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|7
1641764220000|2022-01-09 21:37:00|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|3
1641764230000|2022-01-09 21:37:10|26.47|25.97|26.48|25.98|26.48|25.98|26.47|25.97|6
1641764240000|2022-01-09 21:37:20|26.47|25.97|26.47|25.97|26.48|25.98|26.47|25.97|5
1641764250000|2022-01-09 21:37:30|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641764260000|2022-01-09 21:37:40|26.49|25.99|26.49|25.99|26.49|25.99|26.48|25.98|5
1641764270000|2022-01-09 21:37:50|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|4
1641764280000|2022-01-09 21:38:00|26.48|25.98|26.49|25.99|26.49|25.99|26.48|25.98|6
1641764290000|2022-01-09 21:38:10|26.5|26|26.49|25.99|26.5|26|26.49|25.99|2
1641764310000|2022-01-09 21:38:30|26.48|25.98|26.48|25.98|26.49|25.99|26.48|25.98|5
1641764340000|2022-01-09 21:39:00|26.47|25.97|26.48|25.98|26.48|25.98|26.47|25.97|2
1641764350000|2022-01-09 21:39:10|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641764360000|2022-01-09 21:39:20|26.48|25.98|26.46|25.96|26.48|25.98|26.45|25.95|5
1641764390000|2022-01-09 21:39:50|26.45|25.95|26.45|25.95|26.45|25.95|26.45|25.95|1
1641764410000|2022-01-09 21:40:10|26.44|25.94|26.43|25.93|26.45|25.95|26.43|25.93|6
1641764430000|2022-01-09 21:40:30|26.44|25.94|26.44|25.94|26.44|25.94|26.44|25.94|1
1641764460000|2022-01-09 21:41:00|26.43|25.93|26.43|25.93|26.43|25.93|26.43|25.93|1
1641764470000|2022-01-09 21:41:10|26.44|25.94|26.43|25.93|26.44|25.94|26.43|25.93|10
1641764540000|2022-01-09 21:42:20|26.42|25.92|26.42|25.92|26.42|25.92|26.42|25.92|1
1641764550000|2022-01-09 21:42:30|26.43|25.93|26.42|25.92|26.43|25.93|26.42|25.92|6
1641764560000|2022-01-09 21:42:40|26.43|25.93|26.42|25.92|26.43|25.93|26.42|25.92|4
1641764570000|2022-01-09 21:42:50|26.43|25.93|26.42|25.92|26.43|25.93|26.42|25.92|2
1641764580000|2022-01-09 21:43:00|26.41|25.91|26.41|25.91|26.41|25.91|26.41|25.91|1
1641764590000|2022-01-09 21:43:10|26.4|25.9|26.41|25.91|26.41|25.91|26.4|25.9|4
1641764600000|2022-01-09 21:43:20|26.4|25.9|26.41|25.91|26.41|25.91|26.4|25.9|12
1641764610000|2022-01-09 21:43:30|26.4|25.9|26.4|25.9|26.41|25.91|26.4|25.9|5
1641764630000|2022-01-09 21:43:50|26.41|25.91|26.41|25.91|26.41|25.91|26.41|25.91|1
1641764640000|2022-01-09 21:44:00|26.42|25.92|26.41|25.91|26.42|25.92|26.41|25.91|2
1641764650000|2022-01-09 21:44:10|26.42|25.92|26.41|25.91|26.42|25.92|26.41|25.91|2
1641764700000|2022-01-09 21:45:00|26.4|25.9|26.4|25.9|26.4|25.9|26.4|25.9|1
1641764720000|2022-01-09 21:45:20|26.39|25.89|26.37|25.87|26.39|25.89|26.37|25.87|3
1641764730000|2022-01-09 21:45:30|26.38|25.88|26.38|25.88|26.38|25.88|26.37|25.87|3
1641764740000|2022-01-09 21:45:40|26.37|25.87|26.38|25.88|26.38|25.88|26.37|25.87|2
1641764750000|2022-01-09 21:45:50|26.39|25.89|26.39|25.89|26.39|25.89|26.38|25.88|5
1641764760000|2022-01-09 21:46:00|26.4|25.9|26.4|25.9|26.4|25.9|26.4|25.9|1
1641764780000|2022-01-09 21:46:20|26.41|25.91|26.42|25.92|26.42|25.92|26.41|25.91|2
1641764790000|2022-01-09 21:46:30|26.41|25.91|26.41|25.91|26.42|25.92|26.41|25.91|3
1641764800000|2022-01-09 21:46:40|26.42|25.92|26.42|25.92|26.42|25.92|26.41|25.91|3
1641764810000|2022-01-09 21:46:50|26.43|25.93|26.43|25.93|26.43|25.93|26.43|25.93|1
1641764830000|2022-01-09 21:47:10|26.44|25.94|26.43|25.93|26.44|25.94|26.43|25.93|8
1641764840000|2022-01-09 21:47:20|26.44|25.94|26.43|25.93|26.44|25.94|26.43|25.93|2
1641764850000|2022-01-09 21:47:30|26.44|25.94|26.44|25.94|26.44|25.94|26.44|25.94|1
1641764860000|2022-01-09 21:47:40|26.45|25.95|26.45|25.95|26.45|25.95|26.45|25.95|1
1641764880000|2022-01-09 21:48:00|26.46|25.96|26.46|25.96|26.47|25.97|26.46|25.96|3
1641764890000|2022-01-09 21:48:10|26.45|25.95|26.45|25.95|26.45|25.95|26.45|25.95|1
1641764910000|2022-01-09 21:48:30|26.44|25.94|26.44|25.94|26.45|25.95|26.44|25.94|3
1641764920000|2022-01-09 21:48:40|26.43|25.93|26.43|25.93|26.44|25.94|26.43|25.93|7
1641764930000|2022-01-09 21:48:50|26.44|25.94|26.43|25.93|26.44|25.94|26.43|25.93|4
1641764950000|2022-01-09 21:49:10|26.44|25.94|26.43|25.93|26.44|25.94|26.43|25.93|2
1641764960000|2022-01-09 21:49:20|26.44|25.94|26.44|25.94|26.45|25.95|26.44|25.94|5
1641764970000|2022-01-09 21:49:30|26.45|25.95|26.45|25.95|26.45|25.95|26.45|25.95|1
1641764980000|2022-01-09 21:49:40|26.44|25.94|26.45|25.95|26.45|25.95|26.44|25.94|8
1641765000000|2022-01-09 21:50:00|26.46|25.96|26.46|25.96|26.46|25.96|26.45|25.95|3
1641765010000|2022-01-09 21:50:10|26.45|25.95|26.45|25.95|26.46|25.96|26.45|25.95|3
1641765020000|2022-01-09 21:50:20|26.46|25.96|26.45|25.95|26.46|25.96|26.45|25.95|12
1641765030000|2022-01-09 21:50:30|26.46|25.96|26.45|25.95|26.46|25.96|26.45|25.95|2
1641765060000|2022-01-09 21:51:00|26.44|25.94|26.45|25.95|26.45|25.95|26.44|25.94|2
1641765070000|2022-01-09 21:51:10|26.44|25.94|26.44|25.94|26.44|25.94|26.44|25.94|1
1641765080000|2022-01-09 21:51:20|26.45|25.95|26.44|25.94|26.45|25.95|26.44|25.94|6
1641765140000|2022-01-09 21:52:20|26.45|25.95|26.44|25.94|26.45|25.95|26.44|25.94|4
1641765210000|2022-01-09 21:53:30|26.45|25.95|26.45|25.95|26.45|25.95|26.44|25.94|5
1641765220000|2022-01-09 21:53:40|26.44|25.94|26.45|25.95|26.45|25.95|26.44|25.94|2
1641765250000|2022-01-09 21:54:10|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641765260000|2022-01-09 21:54:20|26.48|25.98|26.49|25.99|26.49|25.99|26.47|25.97|3
1641765270000|2022-01-09 21:54:30|26.5|26|26.5|26|26.5|26|26.5|26|1
1641765290000|2022-01-09 21:54:50|26.49|25.99|26.49|25.99|26.49|25.99|26.47|25.97|5
1641765350000|2022-01-09 21:55:50|26.48|25.98|26.48|25.98|26.48|25.98|26.48|25.98|1
1641765360000|2022-01-09 21:56:00|26.47|25.97|26.47|25.97|26.47|25.97|26.47|25.97|1
1641765380000|2022-01-09 21:56:20|26.46|25.96|26.46|25.96|26.46|25.96|26.46|25.96|1
1641765390000|2022-01-09 21:56:30|26.47|25.97|26.46|25.96|26.47|25.97|26.46|25.96|4
1641765410000|2022-01-09 21:56:50|26.47|25.97|26.47|25.97|26.47|25.97|26.46|25.96|3
1641765440000|2022-01-09 21:57:20|26.46|25.96|26.46|25.96|26.47|25.97|26.46|25.96|7
1641765450000|2022-01-09 21:57:30|26.47|25.97|26.47|25.97|26.47|25.97|26.46|25.96|3
1641765460000|2022-01-09 21:57:40|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641765510000|2022-01-09 21:58:30|26.48|25.98|26.47|25.97|26.48|25.98|26.47|25.97|4
1641765520000|2022-01-09 21:58:40|26.46|25.96|26.47|25.97|26.47|25.97|26.46|25.96|2
1641765540000|2022-01-09 21:59:00|26.46|25.96|26.46|25.96|26.46|25.96|26.46|25.96|1
1641765600000|2022-01-09 22:00:00|26.45|25.95|26.46|25.96|26.46|25.96|26.45|25.95|2
1641765610000|2022-01-09 22:00:10|26.47|25.97|26.48|25.98|26.48|25.98|26.46|25.96|4
1641765620000|2022-01-09 22:00:20|26.47|25.97|26.46|25.96|26.48|25.98|26.46|25.96|4
1641765630000|2022-01-09 22:00:30|26.45|25.95|26.45|25.95|26.46|25.96|26.45|25.95|9
1641765640000|2022-01-09 22:00:40|26.46|25.96|26.46|25.96|26.46|25.96|26.46|25.96|1
1641765670000|2022-01-09 22:01:10|26.47|25.97|26.44|25.94|26.47|25.97|26.44|25.94|7
1641765680000|2022-01-09 22:01:20|26.45|25.95|26.36|26.06|26.45|26.06|26.35|25.95|3
1641765690000|2022-01-09 22:01:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641765700000|2022-01-09 22:01:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|12
1641765710000|2022-01-09 22:01:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641765720000|2022-01-09 22:02:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|8
1641765730000|2022-01-09 22:02:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1641765740000|2022-01-09 22:02:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|14
1641765750000|2022-01-09 22:02:30|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|7
1641765830000|2022-01-09 22:03:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1641765840000|2022-01-09 22:04:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641765850000|2022-01-09 22:04:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641765860000|2022-01-09 22:04:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641765870000|2022-01-09 22:04:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641765880000|2022-01-09 22:04:40|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|3
1641765900000|2022-01-09 22:05:00|26.38|26.08|26.37|26.07|26.39|26.09|26.37|26.07|4
1641765910000|2022-01-09 22:05:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641765920000|2022-01-09 22:05:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641765930000|2022-01-09 22:05:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641766000000|2022-01-09 22:06:40|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1641766050000|2022-01-09 22:07:30|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1641766070000|2022-01-09 22:07:50|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|5
1641766130000|2022-01-09 22:08:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641766140000|2022-01-09 22:09:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641766150000|2022-01-09 22:09:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641766160000|2022-01-09 22:09:20|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1641766180000|2022-01-09 22:09:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641766190000|2022-01-09 22:09:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1641766200000|2022-01-09 22:10:00|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641766210000|2022-01-09 22:10:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641766230000|2022-01-09 22:10:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641766240000|2022-01-09 22:10:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641766260000|2022-01-09 22:11:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641766270000|2022-01-09 22:11:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1641766280000|2022-01-09 22:11:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641766330000|2022-01-09 22:12:10|26.43|26.13|26.45|26.15|26.45|26.15|26.43|26.13|2
1641766360000|2022-01-09 22:12:40|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|8
1641766420000|2022-01-09 22:13:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641766430000|2022-01-09 22:13:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641766480000|2022-01-09 22:14:40|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|4
1641766490000|2022-01-09 22:14:50|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641766500000|2022-01-09 22:15:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|5
1641766520000|2022-01-09 22:15:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641766560000|2022-01-09 22:16:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641766570000|2022-01-09 22:16:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641766610000|2022-01-09 22:16:50|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1641766620000|2022-01-09 22:17:00|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641766650000|2022-01-09 22:17:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641766690000|2022-01-09 22:18:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641766740000|2022-01-09 22:19:00|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|3
1641766750000|2022-01-09 22:19:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|8
1641766870000|2022-01-09 22:21:10|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641766880000|2022-01-09 22:21:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641766890000|2022-01-09 22:21:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641766960000|2022-01-09 22:22:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641766980000|2022-01-09 22:23:00|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|6
1641766990000|2022-01-09 22:23:10|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|8
1641767000000|2022-01-09 22:23:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641767010000|2022-01-09 22:23:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|9
1641767050000|2022-01-09 22:24:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641767110000|2022-01-09 22:25:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641767120000|2022-01-09 22:25:20|26.47|26.17|26.43|26.13|26.47|26.17|26.43|26.13|8
1641767130000|2022-01-09 22:25:30|26.44|26.14|26.46|26.16|26.47|26.17|26.43|26.13|6
1641767140000|2022-01-09 22:25:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641767160000|2022-01-09 22:26:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641767170000|2022-01-09 22:26:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641767180000|2022-01-09 22:26:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641767190000|2022-01-09 22:26:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641767200000|2022-01-09 22:26:40|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641767210000|2022-01-09 22:26:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641767280000|2022-01-09 22:28:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641767290000|2022-01-09 22:28:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641767320000|2022-01-09 22:28:40|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641767340000|2022-01-09 22:29:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641767410000|2022-01-09 22:30:10|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1641767450000|2022-01-09 22:30:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641767460000|2022-01-09 22:31:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641767470000|2022-01-09 22:31:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641767480000|2022-01-09 22:31:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1641767490000|2022-01-09 22:31:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641767520000|2022-01-09 22:32:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641767530000|2022-01-09 22:32:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1641767590000|2022-01-09 22:33:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641767610000|2022-01-09 22:33:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641767620000|2022-01-09 22:33:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1641767640000|2022-01-09 22:34:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1641767650000|2022-01-09 22:34:10|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641767670000|2022-01-09 22:34:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641767710000|2022-01-09 22:35:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641767720000|2022-01-09 22:35:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641767760000|2022-01-09 22:36:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641767770000|2022-01-09 22:36:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641767780000|2022-01-09 22:36:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641767830000|2022-01-09 22:37:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641767940000|2022-01-09 22:39:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641767950000|2022-01-09 22:39:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641768070000|2022-01-09 22:41:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641768080000|2022-01-09 22:41:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641768090000|2022-01-09 22:41:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641768100000|2022-01-09 22:41:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641768170000|2022-01-09 22:42:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641768180000|2022-01-09 22:43:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1641768200000|2022-01-09 22:43:20|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|3
1641768210000|2022-01-09 22:43:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641768330000|2022-01-09 22:45:30|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|8
1641768350000|2022-01-09 22:45:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641768410000|2022-01-09 22:46:50|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1641768450000|2022-01-09 22:47:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641768460000|2022-01-09 22:47:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641768470000|2022-01-09 22:47:50|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641768490000|2022-01-09 22:48:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641768590000|2022-01-09 22:49:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641768630000|2022-01-09 22:50:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641768640000|2022-01-09 22:50:40|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|6
1641768650000|2022-01-09 22:50:50|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641768670000|2022-01-09 22:51:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641768690000|2022-01-09 22:51:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641768700000|2022-01-09 22:51:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1641768720000|2022-01-09 22:52:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641768740000|2022-01-09 22:52:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641768750000|2022-01-09 22:52:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1641768770000|2022-01-09 22:52:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641768780000|2022-01-09 22:53:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|7
1641768790000|2022-01-09 22:53:10|26.35|26.05|26.32|26.02|26.35|26.05|26.32|26.02|4
1641768810000|2022-01-09 22:53:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641768820000|2022-01-09 22:53:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641768830000|2022-01-09 22:53:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641768840000|2022-01-09 22:54:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641768860000|2022-01-09 22:54:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641768870000|2022-01-09 22:54:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641768880000|2022-01-09 22:54:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641768890000|2022-01-09 22:54:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641768900000|2022-01-09 22:55:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641768910000|2022-01-09 22:55:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641768920000|2022-01-09 22:55:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641768930000|2022-01-09 22:55:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641768950000|2022-01-09 22:55:50|26.31|26.01|26.28|25.98|26.31|26.01|26.28|25.98|8
1641768960000|2022-01-09 22:56:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641768970000|2022-01-09 22:56:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641768990000|2022-01-09 22:56:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641769000000|2022-01-09 22:56:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641769010000|2022-01-09 22:56:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641769020000|2022-01-09 22:57:00|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|3
1641769030000|2022-01-09 22:57:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641769050000|2022-01-09 22:57:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641769060000|2022-01-09 22:57:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641769080000|2022-01-09 22:58:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1641769090000|2022-01-09 22:58:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641769120000|2022-01-09 22:58:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641769140000|2022-01-09 22:59:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641769170000|2022-01-09 22:59:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641769180000|2022-01-09 22:59:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641769190000|2022-01-09 22:59:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641769200000|2022-01-09 23:00:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641769210000|2022-01-09 23:00:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641769220000|2022-01-09 23:00:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|10
1641769230000|2022-01-09 23:00:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641769240000|2022-01-09 23:00:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641769250000|2022-01-09 23:00:50|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1641769260000|2022-01-09 23:01:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|9
1641769270000|2022-01-09 23:01:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641769290000|2022-01-09 23:01:30|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641769300000|2022-01-09 23:01:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641769310000|2022-01-09 23:01:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641769320000|2022-01-09 23:02:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1641769330000|2022-01-09 23:02:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641769340000|2022-01-09 23:02:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641769350000|2022-01-09 23:02:30|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1641769360000|2022-01-09 23:02:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1641769380000|2022-01-09 23:03:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641769390000|2022-01-09 23:03:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|12
1641769400000|2022-01-09 23:03:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641769440000|2022-01-09 23:04:00|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641769480000|2022-01-09 23:04:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641769490000|2022-01-09 23:04:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641769500000|2022-01-09 23:05:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641769540000|2022-01-09 23:05:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1641769550000|2022-01-09 23:05:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1641769560000|2022-01-09 23:06:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641769570000|2022-01-09 23:06:10|26.32|26.02|26.3|26|26.33|26.03|26.3|26|7
1641769580000|2022-01-09 23:06:20|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641769590000|2022-01-09 23:06:30|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641769600000|2022-01-09 23:06:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641769610000|2022-01-09 23:06:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1641769620000|2022-01-09 23:07:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641769630000|2022-01-09 23:07:10|26.32|26.02|26.29|25.99|26.32|26.02|26.29|25.99|4
1641769650000|2022-01-09 23:07:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641769660000|2022-01-09 23:07:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641769670000|2022-01-09 23:07:50|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|4
1641769680000|2022-01-09 23:08:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|12
1641769700000|2022-01-09 23:08:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641769710000|2022-01-09 23:08:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641769720000|2022-01-09 23:08:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641769730000|2022-01-09 23:08:50|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|7
1641769740000|2022-01-09 23:09:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641769760000|2022-01-09 23:09:20|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|6
1641769770000|2022-01-09 23:09:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641769780000|2022-01-09 23:09:40|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641769790000|2022-01-09 23:09:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641769800000|2022-01-09 23:10:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641769810000|2022-01-09 23:10:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641769820000|2022-01-09 23:10:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641769830000|2022-01-09 23:10:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641769850000|2022-01-09 23:10:50|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|5
1641769860000|2022-01-09 23:11:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641769870000|2022-01-09 23:11:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641769880000|2022-01-09 23:11:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1641769890000|2022-01-09 23:11:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641769900000|2022-01-09 23:11:40|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641769910000|2022-01-09 23:11:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641769920000|2022-01-09 23:12:00|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|10
1641769930000|2022-01-09 23:12:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|11
1641769940000|2022-01-09 23:12:20|26.29|25.99|26.3|26|26.3|26|26.28|25.98|4
1641769950000|2022-01-09 23:12:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641769960000|2022-01-09 23:12:40|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641769970000|2022-01-09 23:12:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641769980000|2022-01-09 23:13:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641769990000|2022-01-09 23:13:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641770010000|2022-01-09 23:13:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641770020000|2022-01-09 23:13:40|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641770030000|2022-01-09 23:13:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641770040000|2022-01-09 23:14:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|8
1641770060000|2022-01-09 23:14:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641770070000|2022-01-09 23:14:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1641770080000|2022-01-09 23:14:40|26.29|25.99|26.29|25.99|26.29|25.99|26.27|25.97|7
1641770090000|2022-01-09 23:14:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641770100000|2022-01-09 23:15:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641770110000|2022-01-09 23:15:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1641770120000|2022-01-09 23:15:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641770130000|2022-01-09 23:15:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641770140000|2022-01-09 23:15:40|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|3
1641770150000|2022-01-09 23:15:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|9
1641770170000|2022-01-09 23:16:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641770190000|2022-01-09 23:16:30|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|10
1641770200000|2022-01-09 23:16:40|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1641770210000|2022-01-09 23:16:50|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1641770220000|2022-01-09 23:17:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641770230000|2022-01-09 23:17:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1641770240000|2022-01-09 23:17:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1641770260000|2022-01-09 23:17:40|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641770270000|2022-01-09 23:17:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641770280000|2022-01-09 23:18:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641770300000|2022-01-09 23:18:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641770320000|2022-01-09 23:18:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|9
1641770340000|2022-01-09 23:19:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641770350000|2022-01-09 23:19:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641770370000|2022-01-09 23:19:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641770380000|2022-01-09 23:19:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641770390000|2022-01-09 23:19:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641770400000|2022-01-09 23:20:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641770410000|2022-01-09 23:20:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641770420000|2022-01-09 23:20:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641770430000|2022-01-09 23:20:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641770440000|2022-01-09 23:20:40|26.25|25.95|26.27|25.97|26.27|25.97|26.24|25.94|7
1641770450000|2022-01-09 23:20:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641770460000|2022-01-09 23:21:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641770470000|2022-01-09 23:21:10|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641770480000|2022-01-09 23:21:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641770490000|2022-01-09 23:21:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641770500000|2022-01-09 23:21:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641770510000|2022-01-09 23:21:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641770520000|2022-01-09 23:22:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641770530000|2022-01-09 23:22:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641770540000|2022-01-09 23:22:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641770560000|2022-01-09 23:22:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1641770580000|2022-01-09 23:23:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641770590000|2022-01-09 23:23:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641770600000|2022-01-09 23:23:20|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641770610000|2022-01-09 23:23:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1641770620000|2022-01-09 23:23:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641770630000|2022-01-09 23:23:50|26.23|25.93|26.21|25.91|26.23|25.93|26.2|25.9|13
1641770640000|2022-01-09 23:24:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641770650000|2022-01-09 23:24:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641770660000|2022-01-09 23:24:20|26.23|25.93|26.24|25.94|26.25|25.95|26.23|25.93|11
1641770670000|2022-01-09 23:24:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641770680000|2022-01-09 23:24:40|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|7
1641770690000|2022-01-09 23:24:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641770700000|2022-01-09 23:25:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641770710000|2022-01-09 23:25:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|8
1641770720000|2022-01-09 23:25:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641770730000|2022-01-09 23:25:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641770740000|2022-01-09 23:25:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641770760000|2022-01-09 23:26:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641770770000|2022-01-09 23:26:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641770780000|2022-01-09 23:26:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641770790000|2022-01-09 23:26:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641770800000|2022-01-09 23:26:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641770810000|2022-01-09 23:26:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641770820000|2022-01-09 23:27:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641770830000|2022-01-09 23:27:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641770840000|2022-01-09 23:27:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641770870000|2022-01-09 23:27:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641770880000|2022-01-09 23:28:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641770890000|2022-01-09 23:28:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|10
1641770900000|2022-01-09 23:28:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641770920000|2022-01-09 23:28:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641770930000|2022-01-09 23:28:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641770940000|2022-01-09 23:29:00|26.15|25.85|26.14|25.84|26.16|25.86|26.13|25.83|5
1641770950000|2022-01-09 23:29:10|26.13|25.83|26.15|25.85|26.15|25.85|26.12|25.82|9
1641770960000|2022-01-09 23:29:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641770970000|2022-01-09 23:29:30|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|4
1641770980000|2022-01-09 23:29:40|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|4
1641770990000|2022-01-09 23:29:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641771000000|2022-01-09 23:30:00|26.16|25.86|26.18|25.88|26.19|25.89|26.15|25.85|9
1641771010000|2022-01-09 23:30:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641771020000|2022-01-09 23:30:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641771030000|2022-01-09 23:30:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641771040000|2022-01-09 23:30:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641771050000|2022-01-09 23:30:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641771060000|2022-01-09 23:31:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641771070000|2022-01-09 23:31:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641771100000|2022-01-09 23:31:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641771110000|2022-01-09 23:31:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641771120000|2022-01-09 23:32:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641771130000|2022-01-09 23:32:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771140000|2022-01-09 23:32:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641771150000|2022-01-09 23:32:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771160000|2022-01-09 23:32:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641771170000|2022-01-09 23:32:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771180000|2022-01-09 23:33:00|26.15|25.85|26.15|25.85|26.16|25.86|26.13|25.83|9
1641771190000|2022-01-09 23:33:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641771200000|2022-01-09 23:33:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641771210000|2022-01-09 23:33:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641771220000|2022-01-09 23:33:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641771230000|2022-01-09 23:33:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641771240000|2022-01-09 23:34:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771250000|2022-01-09 23:34:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641771270000|2022-01-09 23:34:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641771290000|2022-01-09 23:34:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641771300000|2022-01-09 23:35:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641771320000|2022-01-09 23:35:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771350000|2022-01-09 23:35:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641771360000|2022-01-09 23:36:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641771370000|2022-01-09 23:36:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641771380000|2022-01-09 23:36:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641771410000|2022-01-09 23:36:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641771420000|2022-01-09 23:37:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641771430000|2022-01-09 23:37:10|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|3
1641771440000|2022-01-09 23:37:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641771450000|2022-01-09 23:37:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1641771460000|2022-01-09 23:37:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641771470000|2022-01-09 23:37:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641771480000|2022-01-09 23:38:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641771490000|2022-01-09 23:38:10|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|5
1641771500000|2022-01-09 23:38:20|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641771510000|2022-01-09 23:38:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|11
1641771520000|2022-01-09 23:38:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|12
1641771530000|2022-01-09 23:38:50|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|5
1641771540000|2022-01-09 23:39:00|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|5
1641771550000|2022-01-09 23:39:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|6
1641771560000|2022-01-09 23:39:20|26.24|25.94|26.24|25.94|26.26|25.96|26.23|25.93|11
1641771570000|2022-01-09 23:39:30|26.25|25.95|26.25|25.95|26.25|25.95|26.23|25.93|9
1641771580000|2022-01-09 23:39:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641771590000|2022-01-09 23:39:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1641771610000|2022-01-09 23:40:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|12
1641771620000|2022-01-09 23:40:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641771630000|2022-01-09 23:40:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641771640000|2022-01-09 23:40:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641771660000|2022-01-09 23:41:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641771670000|2022-01-09 23:41:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641771700000|2022-01-09 23:41:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641771710000|2022-01-09 23:41:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641771720000|2022-01-09 23:42:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1641771730000|2022-01-09 23:42:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641771750000|2022-01-09 23:42:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641771760000|2022-01-09 23:42:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1641771770000|2022-01-09 23:42:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641771780000|2022-01-09 23:43:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641771790000|2022-01-09 23:43:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641771800000|2022-01-09 23:43:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1641771820000|2022-01-09 23:43:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641771840000|2022-01-09 23:44:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641771850000|2022-01-09 23:44:10|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|4
1641771860000|2022-01-09 23:44:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1641771870000|2022-01-09 23:44:30|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|7
1641771900000|2022-01-09 23:45:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641771910000|2022-01-09 23:45:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641771940000|2022-01-09 23:45:40|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|3
1641771950000|2022-01-09 23:45:50|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|7
1641771960000|2022-01-09 23:46:00|26.31|26.01|26.29|25.99|26.32|26.02|26.29|25.99|5
1641771970000|2022-01-09 23:46:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1641771990000|2022-01-09 23:46:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641772000000|2022-01-09 23:46:40|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641772010000|2022-01-09 23:46:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641772020000|2022-01-09 23:47:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641772030000|2022-01-09 23:47:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641772040000|2022-01-09 23:47:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641772050000|2022-01-09 23:47:30|26.29|25.99|26.26|25.96|26.29|25.99|26.26|25.96|4
1641772070000|2022-01-09 23:47:50|26.25|25.95|26.26|25.96|26.27|25.97|26.25|25.95|6
1641772090000|2022-01-09 23:48:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641772110000|2022-01-09 23:48:30|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|3
1641772130000|2022-01-09 23:48:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772140000|2022-01-09 23:49:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641772150000|2022-01-09 23:49:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641772160000|2022-01-09 23:49:20|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|2
1641772180000|2022-01-09 23:49:40|26.26|25.96|26.24|25.94|26.27|25.97|26.24|25.94|9
1641772190000|2022-01-09 23:49:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641772200000|2022-01-09 23:50:00|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|8
1641772210000|2022-01-09 23:50:10|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|7
1641772220000|2022-01-09 23:50:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772240000|2022-01-09 23:50:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641772260000|2022-01-09 23:51:00|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|4
1641772270000|2022-01-09 23:51:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772300000|2022-01-09 23:51:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772310000|2022-01-09 23:51:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641772320000|2022-01-09 23:52:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641772330000|2022-01-09 23:52:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641772340000|2022-01-09 23:52:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641772350000|2022-01-09 23:52:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641772360000|2022-01-09 23:52:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641772380000|2022-01-09 23:53:00|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1641772390000|2022-01-09 23:53:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641772400000|2022-01-09 23:53:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641772410000|2022-01-09 23:53:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641772420000|2022-01-09 23:53:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641772430000|2022-01-09 23:53:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641772440000|2022-01-09 23:54:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641772450000|2022-01-09 23:54:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641772460000|2022-01-09 23:54:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641772480000|2022-01-09 23:54:40|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|4
1641772490000|2022-01-09 23:54:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|8
1641772500000|2022-01-09 23:55:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772510000|2022-01-09 23:55:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641772520000|2022-01-09 23:55:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772530000|2022-01-09 23:55:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641772540000|2022-01-09 23:55:40|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|7
1641772550000|2022-01-09 23:55:50|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|5
1641772560000|2022-01-09 23:56:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641772580000|2022-01-09 23:56:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641772610000|2022-01-09 23:56:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772630000|2022-01-09 23:57:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772650000|2022-01-09 23:57:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772660000|2022-01-09 23:57:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641772670000|2022-01-09 23:57:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772690000|2022-01-09 23:58:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641772700000|2022-01-09 23:58:20|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772710000|2022-01-09 23:58:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641772720000|2022-01-09 23:58:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641772730000|2022-01-09 23:58:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1641772740000|2022-01-09 23:59:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641772760000|2022-01-09 23:59:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641772770000|2022-01-09 23:59:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641772780000|2022-01-09 23:59:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641772790000|2022-01-09 23:59:50|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|5
1641772800000|2022-01-10 00:00:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1641772810000|2022-01-10 00:00:10|26.26|25.96|26.24|25.94|26.27|25.97|26.24|25.94|5
1641772820000|2022-01-10 00:00:20|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|7
1641772840000|2022-01-10 00:00:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641772850000|2022-01-10 00:00:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641772860000|2022-01-10 00:01:00|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|6
1641772870000|2022-01-10 00:01:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641772900000|2022-01-10 00:01:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|10
1641772940000|2022-01-10 00:02:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641772950000|2022-01-10 00:02:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641772960000|2022-01-10 00:02:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641772970000|2022-01-10 00:02:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641772980000|2022-01-10 00:03:00|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|3
1641772990000|2022-01-10 00:03:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641773000000|2022-01-10 00:03:20|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|8
1641773010000|2022-01-10 00:03:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641773020000|2022-01-10 00:03:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641773030000|2022-01-10 00:03:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641773060000|2022-01-10 00:04:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641773070000|2022-01-10 00:04:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641773080000|2022-01-10 00:04:40|26.3|26|26.31|26.01|26.32|26.02|26.3|26|4
1641773090000|2022-01-10 00:04:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641773100000|2022-01-10 00:05:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641773120000|2022-01-10 00:05:20|26.34|26.04|26.31|26.01|26.34|26.04|26.31|26.01|4
1641773130000|2022-01-10 00:05:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641773140000|2022-01-10 00:05:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641773150000|2022-01-10 00:05:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641773160000|2022-01-10 00:06:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1641773170000|2022-01-10 00:06:10|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|6
1641773180000|2022-01-10 00:06:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641773190000|2022-01-10 00:06:30|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1641773200000|2022-01-10 00:06:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641773210000|2022-01-10 00:06:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641773220000|2022-01-10 00:07:00|26.23|25.93|26.22|25.92|26.23|25.93|26.21|25.91|8
1641773230000|2022-01-10 00:07:10|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|8
1641773240000|2022-01-10 00:07:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641773250000|2022-01-10 00:07:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1641773260000|2022-01-10 00:07:40|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|6
1641773290000|2022-01-10 00:08:10|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|9
1641773300000|2022-01-10 00:08:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641773310000|2022-01-10 00:08:30|26.23|25.93|26.25|25.95|26.25|25.95|26.22|25.92|5
1641773320000|2022-01-10 00:08:40|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|6
1641773330000|2022-01-10 00:08:50|26.24|25.94|26.27|25.97|26.27|25.97|26.24|25.94|13
1641773340000|2022-01-10 00:09:00|26.3|26|26.3|26|26.31|26.01|26.29|25.99|7
1641773350000|2022-01-10 00:09:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641773360000|2022-01-10 00:09:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641773370000|2022-01-10 00:09:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641773380000|2022-01-10 00:09:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641773390000|2022-01-10 00:09:50|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641773400000|2022-01-10 00:10:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641773410000|2022-01-10 00:10:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|18
1641773420000|2022-01-10 00:10:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641773430000|2022-01-10 00:10:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641773450000|2022-01-10 00:10:50|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|3
1641773460000|2022-01-10 00:11:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641773470000|2022-01-10 00:11:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641773480000|2022-01-10 00:11:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641773490000|2022-01-10 00:11:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641773500000|2022-01-10 00:11:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641773520000|2022-01-10 00:12:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641773530000|2022-01-10 00:12:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641773540000|2022-01-10 00:12:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641773550000|2022-01-10 00:12:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1641773560000|2022-01-10 00:12:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641773570000|2022-01-10 00:12:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641773580000|2022-01-10 00:13:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641773600000|2022-01-10 00:13:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641773610000|2022-01-10 00:13:30|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1641773620000|2022-01-10 00:13:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641773630000|2022-01-10 00:13:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641773640000|2022-01-10 00:14:00|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|7
1641773650000|2022-01-10 00:14:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|8
1641773660000|2022-01-10 00:14:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641773680000|2022-01-10 00:14:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641773690000|2022-01-10 00:14:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1641773700000|2022-01-10 00:15:00|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|4
1641773710000|2022-01-10 00:15:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641773720000|2022-01-10 00:15:20|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|3
1641773730000|2022-01-10 00:15:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641773740000|2022-01-10 00:15:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641773750000|2022-01-10 00:15:50|26.32|26.02|26.3|26|26.32|26.02|26.3|26|7
1641773760000|2022-01-10 00:16:00|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|6
1641773770000|2022-01-10 00:16:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641773790000|2022-01-10 00:16:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641773800000|2022-01-10 00:16:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641773810000|2022-01-10 00:16:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641773820000|2022-01-10 00:17:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641773830000|2022-01-10 00:17:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641773840000|2022-01-10 00:17:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641773850000|2022-01-10 00:17:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1641773860000|2022-01-10 00:17:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1641773880000|2022-01-10 00:18:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641773890000|2022-01-10 00:18:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641773900000|2022-01-10 00:18:20|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1641773910000|2022-01-10 00:18:30|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1641773920000|2022-01-10 00:18:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1641773930000|2022-01-10 00:18:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641773940000|2022-01-10 00:19:00|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|5
1641773950000|2022-01-10 00:19:10|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|4
1641773960000|2022-01-10 00:19:20|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|3
1641773970000|2022-01-10 00:19:30|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1641773980000|2022-01-10 00:19:40|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1641773990000|2022-01-10 00:19:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641774000000|2022-01-10 00:20:00|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|13
1641774020000|2022-01-10 00:20:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641774030000|2022-01-10 00:20:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641774050000|2022-01-10 00:20:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|12
1641774070000|2022-01-10 00:21:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641774080000|2022-01-10 00:21:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|10
1641774090000|2022-01-10 00:21:30|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641774100000|2022-01-10 00:21:40|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1641774110000|2022-01-10 00:21:50|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1641774120000|2022-01-10 00:22:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|10
1641774130000|2022-01-10 00:22:10|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|4
1641774140000|2022-01-10 00:22:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|14
1641774150000|2022-01-10 00:22:30|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|6
1641774160000|2022-01-10 00:22:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641774170000|2022-01-10 00:22:50|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|8
1641774180000|2022-01-10 00:23:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|12
1641774190000|2022-01-10 00:23:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|13
1641774200000|2022-01-10 00:23:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641774210000|2022-01-10 00:23:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|8
1641774220000|2022-01-10 00:23:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1641774240000|2022-01-10 00:24:00|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|7
1641774250000|2022-01-10 00:24:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1641774260000|2022-01-10 00:24:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|9
1641774280000|2022-01-10 00:24:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1641774290000|2022-01-10 00:24:50|26.43|26.13|26.41|26.11|26.43|26.13|26.41|26.11|7
1641774300000|2022-01-10 00:25:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641774310000|2022-01-10 00:25:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|6
1641774320000|2022-01-10 00:25:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641774340000|2022-01-10 00:25:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1641774360000|2022-01-10 00:26:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|8
1641774370000|2022-01-10 00:26:10|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1641774380000|2022-01-10 00:26:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641774390000|2022-01-10 00:26:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1641774400000|2022-01-10 00:26:40|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641774410000|2022-01-10 00:26:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641774420000|2022-01-10 00:27:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641774430000|2022-01-10 00:27:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|6
1641774450000|2022-01-10 00:27:30|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641774460000|2022-01-10 00:27:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641774470000|2022-01-10 00:27:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1641774480000|2022-01-10 00:28:00|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1641774490000|2022-01-10 00:28:10|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1641774500000|2022-01-10 00:28:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641774520000|2022-01-10 00:28:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1641774530000|2022-01-10 00:28:50|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641774540000|2022-01-10 00:29:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641774550000|2022-01-10 00:29:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641774570000|2022-01-10 00:29:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1641774580000|2022-01-10 00:29:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1641774600000|2022-01-10 00:30:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641774610000|2022-01-10 00:30:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|5
1641774620000|2022-01-10 00:30:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641774640000|2022-01-10 00:30:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641774650000|2022-01-10 00:30:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641774660000|2022-01-10 00:31:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641774680000|2022-01-10 00:31:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1641774690000|2022-01-10 00:31:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641774700000|2022-01-10 00:31:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641774710000|2022-01-10 00:31:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641774720000|2022-01-10 00:32:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641774730000|2022-01-10 00:32:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641774740000|2022-01-10 00:32:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641774760000|2022-01-10 00:32:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641774790000|2022-01-10 00:33:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641774800000|2022-01-10 00:33:20|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1641774810000|2022-01-10 00:33:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641774820000|2022-01-10 00:33:40|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|3
1641774830000|2022-01-10 00:33:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641774840000|2022-01-10 00:34:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641774850000|2022-01-10 00:34:10|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|6
1641774860000|2022-01-10 00:34:20|26.36|26.06|26.35|26.05|26.37|26.07|26.35|26.05|4
1641774870000|2022-01-10 00:34:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641774880000|2022-01-10 00:34:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1641774890000|2022-01-10 00:34:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1641774900000|2022-01-10 00:35:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1641774910000|2022-01-10 00:35:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641774920000|2022-01-10 00:35:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641774930000|2022-01-10 00:35:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641774940000|2022-01-10 00:35:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641774960000|2022-01-10 00:36:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641774970000|2022-01-10 00:36:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641774980000|2022-01-10 00:36:20|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|6
1641774990000|2022-01-10 00:36:30|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|8
1641775000000|2022-01-10 00:36:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641775040000|2022-01-10 00:37:20|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|5
1641775050000|2022-01-10 00:37:30|26.23|25.93|26.24|25.94|26.25|25.95|26.23|25.93|4
1641775060000|2022-01-10 00:37:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641775070000|2022-01-10 00:37:50|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|13
1641775080000|2022-01-10 00:38:00|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|7
1641775090000|2022-01-10 00:38:10|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|4
1641775110000|2022-01-10 00:38:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641775130000|2022-01-10 00:38:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641775140000|2022-01-10 00:39:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641775150000|2022-01-10 00:39:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641775160000|2022-01-10 00:39:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641775170000|2022-01-10 00:39:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|11
1641775180000|2022-01-10 00:39:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641775190000|2022-01-10 00:39:50|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|4
1641775200000|2022-01-10 00:40:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1641775210000|2022-01-10 00:40:10|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641775220000|2022-01-10 00:40:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641775230000|2022-01-10 00:40:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641775240000|2022-01-10 00:40:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641775260000|2022-01-10 00:41:00|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641775270000|2022-01-10 00:41:10|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641775280000|2022-01-10 00:41:20|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641775290000|2022-01-10 00:41:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1641775300000|2022-01-10 00:41:40|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1641775310000|2022-01-10 00:41:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641775320000|2022-01-10 00:42:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641775330000|2022-01-10 00:42:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641775350000|2022-01-10 00:42:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641775360000|2022-01-10 00:42:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641775370000|2022-01-10 00:42:50|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|7
1641775380000|2022-01-10 00:43:00|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|16
1641775390000|2022-01-10 00:43:10|26.15|25.85|26.14|25.84|26.15|25.85|26.12|25.82|8
1641775400000|2022-01-10 00:43:20|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|9
1641775410000|2022-01-10 00:43:30|26.14|25.84|26.15|25.85|26.16|25.86|26.14|25.84|6
1641775420000|2022-01-10 00:43:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641775430000|2022-01-10 00:43:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1641775440000|2022-01-10 00:44:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641775450000|2022-01-10 00:44:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641775460000|2022-01-10 00:44:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641775470000|2022-01-10 00:44:30|26.13|25.83|26.11|25.81|26.14|25.84|26.11|25.81|11
1641775480000|2022-01-10 00:44:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641775490000|2022-01-10 00:44:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641775500000|2022-01-10 00:45:00|26.12|25.82|26.08|25.78|26.12|25.82|26.08|25.78|5
1641775510000|2022-01-10 00:45:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641775520000|2022-01-10 00:45:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641775540000|2022-01-10 00:45:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641775560000|2022-01-10 00:46:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641775570000|2022-01-10 00:46:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641775580000|2022-01-10 00:46:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641775600000|2022-01-10 00:46:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|9
1641775610000|2022-01-10 00:46:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641775620000|2022-01-10 00:47:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|10
1641775630000|2022-01-10 00:47:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641775640000|2022-01-10 00:47:20|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|5
1641775650000|2022-01-10 00:47:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641775660000|2022-01-10 00:47:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641775670000|2022-01-10 00:47:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641775680000|2022-01-10 00:48:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641775690000|2022-01-10 00:48:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|15
1641775700000|2022-01-10 00:48:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641775710000|2022-01-10 00:48:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|8
1641775720000|2022-01-10 00:48:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641775730000|2022-01-10 00:48:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641775740000|2022-01-10 00:49:00|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|8
1641775750000|2022-01-10 00:49:10|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1641775760000|2022-01-10 00:49:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641775770000|2022-01-10 00:49:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641775800000|2022-01-10 00:50:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641775810000|2022-01-10 00:50:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641775820000|2022-01-10 00:50:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641775830000|2022-01-10 00:50:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641775840000|2022-01-10 00:50:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641775850000|2022-01-10 00:50:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641775860000|2022-01-10 00:51:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641775880000|2022-01-10 00:51:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641775890000|2022-01-10 00:51:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641775910000|2022-01-10 00:51:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641775920000|2022-01-10 00:52:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641775930000|2022-01-10 00:52:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641775940000|2022-01-10 00:52:20|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|6
1641775950000|2022-01-10 00:52:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641775980000|2022-01-10 00:53:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641775990000|2022-01-10 00:53:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641776000000|2022-01-10 00:53:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641776010000|2022-01-10 00:53:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641776020000|2022-01-10 00:53:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641776030000|2022-01-10 00:53:50|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|6
1641776040000|2022-01-10 00:54:00|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|9
1641776050000|2022-01-10 00:54:10|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1641776060000|2022-01-10 00:54:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641776070000|2022-01-10 00:54:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641776080000|2022-01-10 00:54:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|8
1641776090000|2022-01-10 00:54:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|9
1641776100000|2022-01-10 00:55:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641776110000|2022-01-10 00:55:10|26.17|25.87|26.17|25.87|26.18|25.88|26.16|25.86|5
1641776120000|2022-01-10 00:55:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641776130000|2022-01-10 00:55:30|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|14
1641776140000|2022-01-10 00:55:40|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|3
1641776150000|2022-01-10 00:55:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641776170000|2022-01-10 00:56:10|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|4
1641776180000|2022-01-10 00:56:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641776190000|2022-01-10 00:56:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|9
1641776200000|2022-01-10 00:56:40|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|4
1641776220000|2022-01-10 00:57:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641776230000|2022-01-10 00:57:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641776240000|2022-01-10 00:57:20|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|6
1641776250000|2022-01-10 00:57:30|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|6
1641776260000|2022-01-10 00:57:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|11
1641776270000|2022-01-10 00:57:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641776280000|2022-01-10 00:58:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641776290000|2022-01-10 00:58:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641776300000|2022-01-10 00:58:20|26.12|25.82|26.12|25.82|26.12|25.82|26.1|25.8|7
1641776310000|2022-01-10 00:58:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641776320000|2022-01-10 00:58:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641776330000|2022-01-10 00:58:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641776340000|2022-01-10 00:59:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|14
1641776350000|2022-01-10 00:59:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641776360000|2022-01-10 00:59:20|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|4
1641776370000|2022-01-10 00:59:30|26.07|25.77|26.05|25.75|26.07|25.77|26.03|25.73|11
1641776380000|2022-01-10 00:59:40|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|12
1641776390000|2022-01-10 00:59:50|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|8
1641776400000|2022-01-10 01:00:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641776410000|2022-01-10 01:00:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641776420000|2022-01-10 01:00:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641776430000|2022-01-10 01:00:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641776440000|2022-01-10 01:00:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641776450000|2022-01-10 01:00:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641776460000|2022-01-10 01:01:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641776490000|2022-01-10 01:01:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641776500000|2022-01-10 01:01:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|11
1641776510000|2022-01-10 01:01:50|26.04|25.74|26.06|25.76|26.07|25.77|26.04|25.74|5
1641776520000|2022-01-10 01:02:00|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|12
1641776530000|2022-01-10 01:02:10|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|7
1641776540000|2022-01-10 01:02:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641776560000|2022-01-10 01:02:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641776570000|2022-01-10 01:02:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1641776580000|2022-01-10 01:03:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641776590000|2022-01-10 01:03:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|14
1641776600000|2022-01-10 01:03:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641776610000|2022-01-10 01:03:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641776620000|2022-01-10 01:03:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|10
1641776640000|2022-01-10 01:04:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641776650000|2022-01-10 01:04:10|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|4
1641776660000|2022-01-10 01:04:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641776680000|2022-01-10 01:04:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641776690000|2022-01-10 01:04:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641776700000|2022-01-10 01:05:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1641776710000|2022-01-10 01:05:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1641776720000|2022-01-10 01:05:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641776730000|2022-01-10 01:05:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641776740000|2022-01-10 01:05:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|11
1641776750000|2022-01-10 01:05:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|8
1641776760000|2022-01-10 01:06:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641776770000|2022-01-10 01:06:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641776790000|2022-01-10 01:06:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641776800000|2022-01-10 01:06:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641776810000|2022-01-10 01:06:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641776820000|2022-01-10 01:07:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|15
1641776830000|2022-01-10 01:07:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641776840000|2022-01-10 01:07:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1641776850000|2022-01-10 01:07:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641776870000|2022-01-10 01:07:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641776880000|2022-01-10 01:08:00|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|4
1641776890000|2022-01-10 01:08:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641776900000|2022-01-10 01:08:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641776910000|2022-01-10 01:08:30|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|7
1641776920000|2022-01-10 01:08:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641776930000|2022-01-10 01:08:50|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|6
1641776940000|2022-01-10 01:09:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|4
1641776950000|2022-01-10 01:09:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641776970000|2022-01-10 01:09:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641776980000|2022-01-10 01:09:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641776990000|2022-01-10 01:09:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641777000000|2022-01-10 01:10:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641777010000|2022-01-10 01:10:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641777020000|2022-01-10 01:10:20|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|6
1641777040000|2022-01-10 01:10:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641777050000|2022-01-10 01:10:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641777060000|2022-01-10 01:11:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641777070000|2022-01-10 01:11:10|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|7
1641777080000|2022-01-10 01:11:20|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|3
1641777090000|2022-01-10 01:11:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641777100000|2022-01-10 01:11:40|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|3
1641777120000|2022-01-10 01:12:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641777130000|2022-01-10 01:12:10|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|6
1641777140000|2022-01-10 01:12:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|10
1641777150000|2022-01-10 01:12:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641777160000|2022-01-10 01:12:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641777170000|2022-01-10 01:12:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641777190000|2022-01-10 01:13:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641777200000|2022-01-10 01:13:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641777210000|2022-01-10 01:13:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641777220000|2022-01-10 01:13:40|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|4
1641777240000|2022-01-10 01:14:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641777250000|2022-01-10 01:14:10|26.15|25.85|26.18|25.88|26.19|25.89|26.15|25.85|10
1641777260000|2022-01-10 01:14:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641777270000|2022-01-10 01:14:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641777280000|2022-01-10 01:14:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641777290000|2022-01-10 01:14:50|26.14|25.84|26.14|25.84|26.15|25.85|26.13|25.83|7
1641777300000|2022-01-10 01:15:00|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|4
1641777310000|2022-01-10 01:15:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641777320000|2022-01-10 01:15:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641777330000|2022-01-10 01:15:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641777340000|2022-01-10 01:15:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641777350000|2022-01-10 01:15:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641777360000|2022-01-10 01:16:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641777370000|2022-01-10 01:16:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641777380000|2022-01-10 01:16:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641777390000|2022-01-10 01:16:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641777400000|2022-01-10 01:16:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1641777420000|2022-01-10 01:17:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641777430000|2022-01-10 01:17:10|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|4
1641777440000|2022-01-10 01:17:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641777450000|2022-01-10 01:17:30|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|4
1641777460000|2022-01-10 01:17:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641777470000|2022-01-10 01:17:50|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|4
1641777480000|2022-01-10 01:18:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641777490000|2022-01-10 01:18:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641777500000|2022-01-10 01:18:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641777510000|2022-01-10 01:18:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641777520000|2022-01-10 01:18:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1641777530000|2022-01-10 01:18:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641777540000|2022-01-10 01:19:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641777550000|2022-01-10 01:19:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641777560000|2022-01-10 01:19:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641777570000|2022-01-10 01:19:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641777580000|2022-01-10 01:19:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641777590000|2022-01-10 01:19:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641777600000|2022-01-10 01:20:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641777610000|2022-01-10 01:20:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641777630000|2022-01-10 01:20:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641777650000|2022-01-10 01:20:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641777670000|2022-01-10 01:21:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641777680000|2022-01-10 01:21:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1641777690000|2022-01-10 01:21:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641777700000|2022-01-10 01:21:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641777710000|2022-01-10 01:21:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641777720000|2022-01-10 01:22:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641777730000|2022-01-10 01:22:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641777740000|2022-01-10 01:22:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641777750000|2022-01-10 01:22:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641777760000|2022-01-10 01:22:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|12
1641777770000|2022-01-10 01:22:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1641777780000|2022-01-10 01:23:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641777790000|2022-01-10 01:23:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|21
1641777800000|2022-01-10 01:23:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641777820000|2022-01-10 01:23:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641777830000|2022-01-10 01:23:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641777840000|2022-01-10 01:24:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641777850000|2022-01-10 01:24:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641777860000|2022-01-10 01:24:20|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|7
1641777870000|2022-01-10 01:24:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641777880000|2022-01-10 01:24:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641777890000|2022-01-10 01:24:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641777900000|2022-01-10 01:25:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641777910000|2022-01-10 01:25:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641777920000|2022-01-10 01:25:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641777960000|2022-01-10 01:26:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641777970000|2022-01-10 01:26:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641777980000|2022-01-10 01:26:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641777990000|2022-01-10 01:26:30|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|4
1641778000000|2022-01-10 01:26:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641778010000|2022-01-10 01:26:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641778020000|2022-01-10 01:27:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641778030000|2022-01-10 01:27:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|12
1641778040000|2022-01-10 01:27:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641778050000|2022-01-10 01:27:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641778090000|2022-01-10 01:28:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641778110000|2022-01-10 01:28:30|26.13|25.83|26.15|25.85|26.15|25.85|26.12|25.82|14
1641778120000|2022-01-10 01:28:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641778130000|2022-01-10 01:28:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641778140000|2022-01-10 01:29:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641778160000|2022-01-10 01:29:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641778170000|2022-01-10 01:29:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641778200000|2022-01-10 01:30:00|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|6
1641778210000|2022-01-10 01:30:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641778220000|2022-01-10 01:30:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641778230000|2022-01-10 01:30:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|14
1641778240000|2022-01-10 01:30:40|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|11
1641778250000|2022-01-10 01:30:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641778260000|2022-01-10 01:31:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641778280000|2022-01-10 01:31:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641778290000|2022-01-10 01:31:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|13
1641778310000|2022-01-10 01:31:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641778330000|2022-01-10 01:32:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641778340000|2022-01-10 01:32:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641778370000|2022-01-10 01:32:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641778380000|2022-01-10 01:33:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641778390000|2022-01-10 01:33:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641778400000|2022-01-10 01:33:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1641778410000|2022-01-10 01:33:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641778420000|2022-01-10 01:33:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1641778430000|2022-01-10 01:33:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641778440000|2022-01-10 01:34:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641778450000|2022-01-10 01:34:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641778470000|2022-01-10 01:34:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641778490000|2022-01-10 01:34:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641778500000|2022-01-10 01:35:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641778510000|2022-01-10 01:35:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641778520000|2022-01-10 01:35:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641778530000|2022-01-10 01:35:30|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|11
1641778540000|2022-01-10 01:35:40|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|14
1641778550000|2022-01-10 01:35:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1641778560000|2022-01-10 01:36:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641778600000|2022-01-10 01:36:40|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|3
1641778610000|2022-01-10 01:36:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641778620000|2022-01-10 01:37:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641778630000|2022-01-10 01:37:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641778670000|2022-01-10 01:37:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641778680000|2022-01-10 01:38:00|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|4
1641778690000|2022-01-10 01:38:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641778700000|2022-01-10 01:38:20|26.16|25.86|26.18|25.88|26.19|25.89|26.15|25.85|6
1641778710000|2022-01-10 01:38:30|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|8
1641778720000|2022-01-10 01:38:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641778730000|2022-01-10 01:38:50|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641778740000|2022-01-10 01:39:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641778750000|2022-01-10 01:39:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641778760000|2022-01-10 01:39:20|26.2|25.9|26.2|25.9|26.21|25.91|26.19|25.89|13
1641778770000|2022-01-10 01:39:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641778780000|2022-01-10 01:39:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|7
1641778790000|2022-01-10 01:39:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641778800000|2022-01-10 01:40:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641778810000|2022-01-10 01:40:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641778820000|2022-01-10 01:40:20|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|6
1641778840000|2022-01-10 01:40:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|8
1641778850000|2022-01-10 01:40:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641778860000|2022-01-10 01:41:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|7
1641778870000|2022-01-10 01:41:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641778880000|2022-01-10 01:41:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641778890000|2022-01-10 01:41:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641778900000|2022-01-10 01:41:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641778930000|2022-01-10 01:42:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641778940000|2022-01-10 01:42:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641778970000|2022-01-10 01:42:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641778980000|2022-01-10 01:43:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641778990000|2022-01-10 01:43:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641779020000|2022-01-10 01:43:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641779030000|2022-01-10 01:43:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641779040000|2022-01-10 01:44:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641779050000|2022-01-10 01:44:10|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|4
1641779060000|2022-01-10 01:44:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641779070000|2022-01-10 01:44:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641779080000|2022-01-10 01:44:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641779120000|2022-01-10 01:45:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641779130000|2022-01-10 01:45:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641779140000|2022-01-10 01:45:40|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|4
1641779150000|2022-01-10 01:45:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641779160000|2022-01-10 01:46:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641779170000|2022-01-10 01:46:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641779210000|2022-01-10 01:46:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641779220000|2022-01-10 01:47:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641779240000|2022-01-10 01:47:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641779250000|2022-01-10 01:47:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641779260000|2022-01-10 01:47:40|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|4
1641779270000|2022-01-10 01:47:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641779280000|2022-01-10 01:48:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1641779290000|2022-01-10 01:48:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641779300000|2022-01-10 01:48:20|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|6
1641779310000|2022-01-10 01:48:30|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|6
1641779320000|2022-01-10 01:48:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641779350000|2022-01-10 01:49:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641779400000|2022-01-10 01:50:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641779410000|2022-01-10 01:50:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641779420000|2022-01-10 01:50:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641779430000|2022-01-10 01:50:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641779440000|2022-01-10 01:50:40|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|9
1641779450000|2022-01-10 01:50:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641779470000|2022-01-10 01:51:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641779480000|2022-01-10 01:51:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641779490000|2022-01-10 01:51:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641779500000|2022-01-10 01:51:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641779550000|2022-01-10 01:52:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641779570000|2022-01-10 01:52:50|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|4
1641779580000|2022-01-10 01:53:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641779590000|2022-01-10 01:53:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641779600000|2022-01-10 01:53:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641779610000|2022-01-10 01:53:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641779620000|2022-01-10 01:53:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641779630000|2022-01-10 01:53:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641779640000|2022-01-10 01:54:00|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|10
1641779650000|2022-01-10 01:54:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641779670000|2022-01-10 01:54:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641779680000|2022-01-10 01:54:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641779700000|2022-01-10 01:55:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641779720000|2022-01-10 01:55:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641779730000|2022-01-10 01:55:30|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1641779740000|2022-01-10 01:55:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|12
1641779750000|2022-01-10 01:55:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641779760000|2022-01-10 01:56:00|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|5
1641779790000|2022-01-10 01:56:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641779810000|2022-01-10 01:56:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641779820000|2022-01-10 01:57:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641779830000|2022-01-10 01:57:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641779840000|2022-01-10 01:57:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641779860000|2022-01-10 01:57:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641779870000|2022-01-10 01:57:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641779900000|2022-01-10 01:58:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641779920000|2022-01-10 01:58:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641779930000|2022-01-10 01:58:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641779940000|2022-01-10 01:59:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641779950000|2022-01-10 01:59:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641780000000|2022-01-10 02:00:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641780010000|2022-01-10 02:00:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641780020000|2022-01-10 02:00:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641780030000|2022-01-10 02:00:30|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641780040000|2022-01-10 02:00:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641780060000|2022-01-10 02:01:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1641780070000|2022-01-10 02:01:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1641780080000|2022-01-10 02:01:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641780110000|2022-01-10 02:01:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641780120000|2022-01-10 02:02:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641780130000|2022-01-10 02:02:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641780140000|2022-01-10 02:02:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641780150000|2022-01-10 02:02:30|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|5
1641780160000|2022-01-10 02:02:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641780170000|2022-01-10 02:02:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641780180000|2022-01-10 02:03:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641780190000|2022-01-10 02:03:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641780200000|2022-01-10 02:03:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641780240000|2022-01-10 02:04:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641780260000|2022-01-10 02:04:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641780290000|2022-01-10 02:04:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641780300000|2022-01-10 02:05:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641780310000|2022-01-10 02:05:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641780330000|2022-01-10 02:05:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641780380000|2022-01-10 02:06:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641780390000|2022-01-10 02:06:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641780400000|2022-01-10 02:06:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641780420000|2022-01-10 02:07:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641780430000|2022-01-10 02:07:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641780440000|2022-01-10 02:07:20|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|6
1641780470000|2022-01-10 02:07:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641780480000|2022-01-10 02:08:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641780490000|2022-01-10 02:08:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641780500000|2022-01-10 02:08:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641780510000|2022-01-10 02:08:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641780520000|2022-01-10 02:08:40|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|7
1641780530000|2022-01-10 02:08:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641780550000|2022-01-10 02:09:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641780560000|2022-01-10 02:09:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641780570000|2022-01-10 02:09:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641780590000|2022-01-10 02:09:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641780600000|2022-01-10 02:10:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641780610000|2022-01-10 02:10:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641780630000|2022-01-10 02:10:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641780660000|2022-01-10 02:11:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641780670000|2022-01-10 02:11:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641780680000|2022-01-10 02:11:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641780700000|2022-01-10 02:11:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641780710000|2022-01-10 02:11:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|12
1641780720000|2022-01-10 02:12:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641780730000|2022-01-10 02:12:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641780760000|2022-01-10 02:12:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641780770000|2022-01-10 02:12:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641780780000|2022-01-10 02:13:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641780790000|2022-01-10 02:13:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641780800000|2022-01-10 02:13:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641780810000|2022-01-10 02:13:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641780830000|2022-01-10 02:13:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641780840000|2022-01-10 02:14:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|12
1641780850000|2022-01-10 02:14:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641780860000|2022-01-10 02:14:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641780870000|2022-01-10 02:14:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641780880000|2022-01-10 02:14:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641780890000|2022-01-10 02:14:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641780900000|2022-01-10 02:15:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641780910000|2022-01-10 02:15:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641780930000|2022-01-10 02:15:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641780940000|2022-01-10 02:15:40|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|5
1641780950000|2022-01-10 02:15:50|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|14
1641780960000|2022-01-10 02:16:00|26.09|25.79|26.09|25.79|26.11|25.81|26.08|25.78|15
1641780970000|2022-01-10 02:16:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641780980000|2022-01-10 02:16:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641780990000|2022-01-10 02:16:30|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|7
1641781010000|2022-01-10 02:16:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641781020000|2022-01-10 02:17:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641781030000|2022-01-10 02:17:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1641781040000|2022-01-10 02:17:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641781050000|2022-01-10 02:17:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641781060000|2022-01-10 02:17:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641781070000|2022-01-10 02:17:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641781080000|2022-01-10 02:18:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1641781090000|2022-01-10 02:18:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641781100000|2022-01-10 02:18:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641781110000|2022-01-10 02:18:30|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|5
1641781120000|2022-01-10 02:18:40|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|6
1641781130000|2022-01-10 02:18:50|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|4
1641781140000|2022-01-10 02:19:00|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|3
1641781150000|2022-01-10 02:19:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641781160000|2022-01-10 02:19:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641781170000|2022-01-10 02:19:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641781180000|2022-01-10 02:19:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641781200000|2022-01-10 02:20:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641781210000|2022-01-10 02:20:10|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|6
1641781220000|2022-01-10 02:20:20|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|3
1641781230000|2022-01-10 02:20:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641781240000|2022-01-10 02:20:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641781250000|2022-01-10 02:20:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641781270000|2022-01-10 02:21:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641781280000|2022-01-10 02:21:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|7
1641781300000|2022-01-10 02:21:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641781310000|2022-01-10 02:21:50|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|9
1641781320000|2022-01-10 02:22:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641781350000|2022-01-10 02:22:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641781360000|2022-01-10 02:22:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641781380000|2022-01-10 02:23:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641781410000|2022-01-10 02:23:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641781420000|2022-01-10 02:23:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641781430000|2022-01-10 02:23:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641781440000|2022-01-10 02:24:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1641781450000|2022-01-10 02:24:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641781470000|2022-01-10 02:24:30|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641781480000|2022-01-10 02:24:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641781500000|2022-01-10 02:25:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641781510000|2022-01-10 02:25:10|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|6
1641781520000|2022-01-10 02:25:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641781530000|2022-01-10 02:25:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641781560000|2022-01-10 02:26:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641781570000|2022-01-10 02:26:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641781580000|2022-01-10 02:26:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641781590000|2022-01-10 02:26:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641781630000|2022-01-10 02:27:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641781640000|2022-01-10 02:27:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641781650000|2022-01-10 02:27:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641781680000|2022-01-10 02:28:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641781690000|2022-01-10 02:28:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641781700000|2022-01-10 02:28:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641781710000|2022-01-10 02:28:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641781720000|2022-01-10 02:28:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641781730000|2022-01-10 02:28:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641781750000|2022-01-10 02:29:10|26.25|25.95|26.28|25.98|26.28|25.98|26.25|25.95|4
1641781760000|2022-01-10 02:29:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|9
1641781770000|2022-01-10 02:29:30|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|8
1641781780000|2022-01-10 02:29:40|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|6
1641781790000|2022-01-10 02:29:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641781800000|2022-01-10 02:30:00|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1641781810000|2022-01-10 02:30:10|26.27|25.97|26.26|25.96|26.27|25.97|26.25|25.95|4
1641781820000|2022-01-10 02:30:20|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|6
1641781830000|2022-01-10 02:30:30|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|8
1641781840000|2022-01-10 02:30:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641781850000|2022-01-10 02:30:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641781860000|2022-01-10 02:31:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|9
1641781870000|2022-01-10 02:31:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|12
1641781880000|2022-01-10 02:31:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|9
1641781890000|2022-01-10 02:31:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641781910000|2022-01-10 02:31:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641781920000|2022-01-10 02:32:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641781930000|2022-01-10 02:32:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641781970000|2022-01-10 02:32:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641782020000|2022-01-10 02:33:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641782030000|2022-01-10 02:33:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|9
1641782060000|2022-01-10 02:34:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641782070000|2022-01-10 02:34:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641782080000|2022-01-10 02:34:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641782100000|2022-01-10 02:35:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641782110000|2022-01-10 02:35:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1641782120000|2022-01-10 02:35:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641782130000|2022-01-10 02:35:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|9
1641782140000|2022-01-10 02:35:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641782150000|2022-01-10 02:35:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641782170000|2022-01-10 02:36:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641782190000|2022-01-10 02:36:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641782200000|2022-01-10 02:36:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641782210000|2022-01-10 02:36:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641782230000|2022-01-10 02:37:10|26.3|26|26.3|26|26.31|26.01|26.29|25.99|5
1641782240000|2022-01-10 02:37:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641782250000|2022-01-10 02:37:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1641782260000|2022-01-10 02:37:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641782280000|2022-01-10 02:38:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641782310000|2022-01-10 02:38:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641782320000|2022-01-10 02:38:40|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641782330000|2022-01-10 02:38:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|10
1641782340000|2022-01-10 02:39:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641782350000|2022-01-10 02:39:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641782360000|2022-01-10 02:39:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641782400000|2022-01-10 02:40:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1641782410000|2022-01-10 02:40:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|11
1641782420000|2022-01-10 02:40:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641782430000|2022-01-10 02:40:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641782440000|2022-01-10 02:40:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|8
1641782450000|2022-01-10 02:40:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641782460000|2022-01-10 02:41:00|26.29|25.99|26.31|26.01|26.31|26.01|26.28|25.98|7
1641782470000|2022-01-10 02:41:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641782480000|2022-01-10 02:41:20|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641782490000|2022-01-10 02:41:30|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|4
1641782500000|2022-01-10 02:41:40|26.31|26.01|26.28|25.98|26.31|26.01|26.28|25.98|8
1641782510000|2022-01-10 02:41:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|10
1641782520000|2022-01-10 02:42:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1641782530000|2022-01-10 02:42:10|26.3|26|26.3|26|26.3|26|26.29|25.99|9
1641782540000|2022-01-10 02:42:20|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|8
1641782550000|2022-01-10 02:42:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1641782560000|2022-01-10 02:42:40|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|5
1641782570000|2022-01-10 02:42:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641782580000|2022-01-10 02:43:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641782590000|2022-01-10 02:43:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|12
1641782600000|2022-01-10 02:43:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|14
1641782610000|2022-01-10 02:43:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641782620000|2022-01-10 02:43:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641782630000|2022-01-10 02:43:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641782660000|2022-01-10 02:44:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|9
1641782670000|2022-01-10 02:44:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641782680000|2022-01-10 02:44:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641782700000|2022-01-10 02:45:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641782710000|2022-01-10 02:45:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641782720000|2022-01-10 02:45:20|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1641782730000|2022-01-10 02:45:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641782750000|2022-01-10 02:45:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641782760000|2022-01-10 02:46:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641782770000|2022-01-10 02:46:10|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|4
1641782780000|2022-01-10 02:46:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641782830000|2022-01-10 02:47:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641782840000|2022-01-10 02:47:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1641782870000|2022-01-10 02:47:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1641782910000|2022-01-10 02:48:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641782920000|2022-01-10 02:48:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641782930000|2022-01-10 02:48:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|6
1641782940000|2022-01-10 02:49:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641782970000|2022-01-10 02:49:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641782990000|2022-01-10 02:49:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1641783000000|2022-01-10 02:50:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641783010000|2022-01-10 02:50:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|6
1641783020000|2022-01-10 02:50:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641783110000|2022-01-10 02:51:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641783120000|2022-01-10 02:52:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641783130000|2022-01-10 02:52:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641783140000|2022-01-10 02:52:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641783170000|2022-01-10 02:52:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641783180000|2022-01-10 02:53:00|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|11
1641783190000|2022-01-10 02:53:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|10
1641783200000|2022-01-10 02:53:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641783210000|2022-01-10 02:53:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641783220000|2022-01-10 02:53:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1641783230000|2022-01-10 02:53:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641783250000|2022-01-10 02:54:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641783270000|2022-01-10 02:54:30|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1641783280000|2022-01-10 02:54:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641783290000|2022-01-10 02:54:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641783310000|2022-01-10 02:55:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641783320000|2022-01-10 02:55:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641783330000|2022-01-10 02:55:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641783360000|2022-01-10 02:56:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641783370000|2022-01-10 02:56:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641783380000|2022-01-10 02:56:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641783400000|2022-01-10 02:56:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641783410000|2022-01-10 02:56:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641783510000|2022-01-10 02:58:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641783520000|2022-01-10 02:58:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641783540000|2022-01-10 02:59:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641783550000|2022-01-10 02:59:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641783580000|2022-01-10 02:59:40|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1641783610000|2022-01-10 03:00:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641783630000|2022-01-10 03:00:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641783640000|2022-01-10 03:00:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641783660000|2022-01-10 03:01:00|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|8
1641783690000|2022-01-10 03:01:30|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1641783700000|2022-01-10 03:01:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641783720000|2022-01-10 03:02:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641783730000|2022-01-10 03:02:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641783740000|2022-01-10 03:02:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641783750000|2022-01-10 03:02:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641783760000|2022-01-10 03:02:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|9
1641783770000|2022-01-10 03:02:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|9
1641783780000|2022-01-10 03:03:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1641783800000|2022-01-10 03:03:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1641783840000|2022-01-10 03:04:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641783860000|2022-01-10 03:04:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641783880000|2022-01-10 03:04:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641783890000|2022-01-10 03:04:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641783900000|2022-01-10 03:05:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641783920000|2022-01-10 03:05:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641783930000|2022-01-10 03:05:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641783940000|2022-01-10 03:05:40|26.3|26|26.32|26.02|26.32|26.02|26.3|26|7
1641783960000|2022-01-10 03:06:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641783990000|2022-01-10 03:06:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641784000000|2022-01-10 03:06:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|10
1641784020000|2022-01-10 03:07:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641784030000|2022-01-10 03:07:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1641784040000|2022-01-10 03:07:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641784050000|2022-01-10 03:07:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641784060000|2022-01-10 03:07:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641784090000|2022-01-10 03:08:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641784110000|2022-01-10 03:08:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641784120000|2022-01-10 03:08:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641784130000|2022-01-10 03:08:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641784140000|2022-01-10 03:09:00|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1641784150000|2022-01-10 03:09:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641784170000|2022-01-10 03:09:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|8
1641784180000|2022-01-10 03:09:40|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|9
1641784190000|2022-01-10 03:09:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|7
1641784200000|2022-01-10 03:10:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641784210000|2022-01-10 03:10:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641784220000|2022-01-10 03:10:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1641784230000|2022-01-10 03:10:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641784260000|2022-01-10 03:11:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1641784280000|2022-01-10 03:11:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641784300000|2022-01-10 03:11:40|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|7
1641784310000|2022-01-10 03:11:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641784320000|2022-01-10 03:12:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641784330000|2022-01-10 03:12:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641784340000|2022-01-10 03:12:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641784350000|2022-01-10 03:12:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641784380000|2022-01-10 03:13:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641784410000|2022-01-10 03:13:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641784420000|2022-01-10 03:13:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641784430000|2022-01-10 03:13:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641784460000|2022-01-10 03:14:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|9
1641784470000|2022-01-10 03:14:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641784480000|2022-01-10 03:14:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641784490000|2022-01-10 03:14:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641784500000|2022-01-10 03:15:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641784510000|2022-01-10 03:15:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641784520000|2022-01-10 03:15:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641784530000|2022-01-10 03:15:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1641784570000|2022-01-10 03:16:10|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|4
1641784580000|2022-01-10 03:16:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641784590000|2022-01-10 03:16:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641784610000|2022-01-10 03:16:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641784630000|2022-01-10 03:17:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1641784640000|2022-01-10 03:17:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641784650000|2022-01-10 03:17:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641784690000|2022-01-10 03:18:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1641784710000|2022-01-10 03:18:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641784730000|2022-01-10 03:18:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641784770000|2022-01-10 03:19:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641784780000|2022-01-10 03:19:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641784800000|2022-01-10 03:20:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641784810000|2022-01-10 03:20:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641784830000|2022-01-10 03:20:30|26.24|25.94|26.25|25.95|26.25|25.95|26.23|25.93|4
1641784840000|2022-01-10 03:20:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641784850000|2022-01-10 03:20:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641784880000|2022-01-10 03:21:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641784910000|2022-01-10 03:21:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641784920000|2022-01-10 03:22:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|6
1641784930000|2022-01-10 03:22:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641784940000|2022-01-10 03:22:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641784950000|2022-01-10 03:22:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641784960000|2022-01-10 03:22:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641784990000|2022-01-10 03:23:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641785000000|2022-01-10 03:23:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641785020000|2022-01-10 03:23:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641785030000|2022-01-10 03:23:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641785050000|2022-01-10 03:24:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641785060000|2022-01-10 03:24:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1641785090000|2022-01-10 03:24:50|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|8
1641785100000|2022-01-10 03:25:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641785120000|2022-01-10 03:25:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641785130000|2022-01-10 03:25:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641785140000|2022-01-10 03:25:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1641785150000|2022-01-10 03:25:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641785180000|2022-01-10 03:26:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641785250000|2022-01-10 03:27:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641785270000|2022-01-10 03:27:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641785280000|2022-01-10 03:28:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641785290000|2022-01-10 03:28:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641785300000|2022-01-10 03:28:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1641785310000|2022-01-10 03:28:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641785320000|2022-01-10 03:28:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641785330000|2022-01-10 03:28:50|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|4
1641785340000|2022-01-10 03:29:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641785350000|2022-01-10 03:29:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|10
1641785360000|2022-01-10 03:29:20|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|4
1641785370000|2022-01-10 03:29:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641785380000|2022-01-10 03:29:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641785390000|2022-01-10 03:29:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1641785400000|2022-01-10 03:30:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641785420000|2022-01-10 03:30:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641785430000|2022-01-10 03:30:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641785440000|2022-01-10 03:30:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641785450000|2022-01-10 03:30:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1641785460000|2022-01-10 03:31:00|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1641785480000|2022-01-10 03:31:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641785490000|2022-01-10 03:31:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641785570000|2022-01-10 03:32:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641785580000|2022-01-10 03:33:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641785600000|2022-01-10 03:33:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641785620000|2022-01-10 03:33:40|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|6
1641785630000|2022-01-10 03:33:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641785650000|2022-01-10 03:34:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641785690000|2022-01-10 03:34:50|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641785700000|2022-01-10 03:35:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1641785710000|2022-01-10 03:35:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641785720000|2022-01-10 03:35:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641785730000|2022-01-10 03:35:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1641785740000|2022-01-10 03:35:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641785750000|2022-01-10 03:35:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641785760000|2022-01-10 03:36:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641785770000|2022-01-10 03:36:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641785780000|2022-01-10 03:36:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641785800000|2022-01-10 03:36:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641785810000|2022-01-10 03:36:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641785820000|2022-01-10 03:37:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1641785860000|2022-01-10 03:37:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641785870000|2022-01-10 03:37:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641785880000|2022-01-10 03:38:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641785890000|2022-01-10 03:38:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1641785900000|2022-01-10 03:38:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|10
1641785920000|2022-01-10 03:38:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641785930000|2022-01-10 03:38:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641785940000|2022-01-10 03:39:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641785950000|2022-01-10 03:39:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641785960000|2022-01-10 03:39:20|26.32|26.02|26.31|26.01|26.33|26.03|26.31|26.01|4
1641785970000|2022-01-10 03:39:30|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|9
1641785990000|2022-01-10 03:39:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1641786000000|2022-01-10 03:40:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1641786020000|2022-01-10 03:40:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1641786030000|2022-01-10 03:40:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641786040000|2022-01-10 03:40:40|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641786050000|2022-01-10 03:40:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641786060000|2022-01-10 03:41:00|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641786070000|2022-01-10 03:41:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641786080000|2022-01-10 03:41:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641786150000|2022-01-10 03:42:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641786170000|2022-01-10 03:42:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641786180000|2022-01-10 03:43:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641786200000|2022-01-10 03:43:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641786220000|2022-01-10 03:43:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641786260000|2022-01-10 03:44:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641786270000|2022-01-10 03:44:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641786290000|2022-01-10 03:44:50|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1641786300000|2022-01-10 03:45:00|26.29|25.99|26.32|26.02|26.32|26.02|26.29|25.99|6
1641786310000|2022-01-10 03:45:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786390000|2022-01-10 03:46:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641786400000|2022-01-10 03:46:40|26.3|26|26.3|26|26.31|26.01|26.3|26|11
1641786410000|2022-01-10 03:46:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1641786420000|2022-01-10 03:47:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641786430000|2022-01-10 03:47:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641786440000|2022-01-10 03:47:20|26.3|26|26.3|26|26.31|26.01|26.29|25.99|8
1641786450000|2022-01-10 03:47:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641786460000|2022-01-10 03:47:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641786470000|2022-01-10 03:47:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641786480000|2022-01-10 03:48:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1641786490000|2022-01-10 03:48:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641786500000|2022-01-10 03:48:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641786520000|2022-01-10 03:48:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641786530000|2022-01-10 03:48:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786540000|2022-01-10 03:49:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641786560000|2022-01-10 03:49:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641786570000|2022-01-10 03:49:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641786580000|2022-01-10 03:49:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641786590000|2022-01-10 03:49:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641786600000|2022-01-10 03:50:00|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|7
1641786610000|2022-01-10 03:50:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641786630000|2022-01-10 03:50:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786650000|2022-01-10 03:50:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1641786660000|2022-01-10 03:51:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641786670000|2022-01-10 03:51:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|10
1641786680000|2022-01-10 03:51:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|10
1641786690000|2022-01-10 03:51:30|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|9
1641786700000|2022-01-10 03:51:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786710000|2022-01-10 03:51:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786720000|2022-01-10 03:52:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641786740000|2022-01-10 03:52:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641786750000|2022-01-10 03:52:30|26.3|26|26.3|26|26.31|26.01|26.3|26|13
1641786760000|2022-01-10 03:52:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1641786770000|2022-01-10 03:52:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1641786780000|2022-01-10 03:53:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1641786790000|2022-01-10 03:53:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641786850000|2022-01-10 03:54:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641786860000|2022-01-10 03:54:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641786870000|2022-01-10 03:54:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641786890000|2022-01-10 03:54:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641786900000|2022-01-10 03:55:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641786910000|2022-01-10 03:55:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641786930000|2022-01-10 03:55:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641786960000|2022-01-10 03:56:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641786970000|2022-01-10 03:56:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641786990000|2022-01-10 03:56:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641787000000|2022-01-10 03:56:40|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|3
1641787030000|2022-01-10 03:57:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1641787040000|2022-01-10 03:57:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641787050000|2022-01-10 03:57:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1641787060000|2022-01-10 03:57:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|10
1641787070000|2022-01-10 03:57:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641787090000|2022-01-10 03:58:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641787130000|2022-01-10 03:58:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|8
1641787140000|2022-01-10 03:59:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1641787150000|2022-01-10 03:59:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641787160000|2022-01-10 03:59:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641787190000|2022-01-10 03:59:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641787200000|2022-01-10 04:00:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|12
1641787210000|2022-01-10 04:00:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641787220000|2022-01-10 04:00:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641787240000|2022-01-10 04:00:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1641787250000|2022-01-10 04:00:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641787300000|2022-01-10 04:01:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641787310000|2022-01-10 04:01:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641787320000|2022-01-10 04:02:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641787330000|2022-01-10 04:02:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1641787340000|2022-01-10 04:02:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1641787360000|2022-01-10 04:02:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1641787370000|2022-01-10 04:02:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641787420000|2022-01-10 04:03:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641787450000|2022-01-10 04:04:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641787520000|2022-01-10 04:05:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1641787540000|2022-01-10 04:05:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641787550000|2022-01-10 04:05:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641787560000|2022-01-10 04:06:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|18
1641787570000|2022-01-10 04:06:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1641787580000|2022-01-10 04:06:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|10
1641787600000|2022-01-10 04:06:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641787620000|2022-01-10 04:07:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1641787630000|2022-01-10 04:07:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|17
1641787650000|2022-01-10 04:07:30|26.3|26|26.32|26.02|26.32|26.02|26.3|26|7
1641787660000|2022-01-10 04:07:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1641787670000|2022-01-10 04:07:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641787680000|2022-01-10 04:08:00|26.32|26.02|26.31|26.01|26.32|26.02|26.3|26|6
1641787690000|2022-01-10 04:08:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1641787710000|2022-01-10 04:08:30|26.3|26|26.32|26.02|26.32|26.02|26.3|26|3
1641787720000|2022-01-10 04:08:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|10
1641787730000|2022-01-10 04:08:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1641787750000|2022-01-10 04:09:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1641787760000|2022-01-10 04:09:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1641787800000|2022-01-10 04:10:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1641787810000|2022-01-10 04:10:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641787820000|2022-01-10 04:10:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1641787830000|2022-01-10 04:10:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1641787840000|2022-01-10 04:10:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1641787860000|2022-01-10 04:11:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1641787890000|2022-01-10 04:11:30|26.33|26.03|26.31|26.01|26.33|26.03|26.3|26|8
1641787900000|2022-01-10 04:11:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641787920000|2022-01-10 04:12:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1641787930000|2022-01-10 04:12:10|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|2
1641787940000|2022-01-10 04:12:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1641788050000|2022-01-10 04:14:10|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|9
1641788060000|2022-01-10 04:14:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|10
1641788070000|2022-01-10 04:14:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1641788090000|2022-01-10 04:14:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641788100000|2022-01-10 04:15:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|3
1641788110000|2022-01-10 04:15:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|8
1641788120000|2022-01-10 04:15:20|26.38|26.08|26.36|26.06|26.38|26.08|26.35|26.05|5
1641788140000|2022-01-10 04:15:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1641788150000|2022-01-10 04:15:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641788160000|2022-01-10 04:16:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641788170000|2022-01-10 04:16:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641788190000|2022-01-10 04:16:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641788200000|2022-01-10 04:16:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641788250000|2022-01-10 04:17:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641788260000|2022-01-10 04:17:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1641788280000|2022-01-10 04:18:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641788290000|2022-01-10 04:18:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641788300000|2022-01-10 04:18:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641788340000|2022-01-10 04:19:00|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1641788350000|2022-01-10 04:19:10|26.39|26.09|26.4|26.1|26.41|26.11|26.39|26.09|8
1641788360000|2022-01-10 04:19:20|26.41|26.11|26.43|26.13|26.44|26.14|26.4|26.1|9
1641788370000|2022-01-10 04:19:30|26.42|26.12|26.45|26.15|26.45|26.15|26.42|26.12|5
1641788380000|2022-01-10 04:19:40|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|11
1641788390000|2022-01-10 04:19:50|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|7
1641788400000|2022-01-10 04:20:00|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|8
1641788410000|2022-01-10 04:20:10|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|5
1641788420000|2022-01-10 04:20:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641788430000|2022-01-10 04:20:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641788440000|2022-01-10 04:20:40|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|4
1641788450000|2022-01-10 04:20:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641788460000|2022-01-10 04:21:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|10
1641788480000|2022-01-10 04:21:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641788490000|2022-01-10 04:21:30|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|7
1641788510000|2022-01-10 04:21:50|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641788520000|2022-01-10 04:22:00|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|5
1641788530000|2022-01-10 04:22:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641788550000|2022-01-10 04:22:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641788560000|2022-01-10 04:22:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641788570000|2022-01-10 04:22:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|9
1641788580000|2022-01-10 04:23:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641788610000|2022-01-10 04:23:30|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1641788620000|2022-01-10 04:23:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641788630000|2022-01-10 04:23:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641788640000|2022-01-10 04:24:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641788650000|2022-01-10 04:24:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641788660000|2022-01-10 04:24:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641788720000|2022-01-10 04:25:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641788740000|2022-01-10 04:25:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1641788750000|2022-01-10 04:25:50|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|5
1641788760000|2022-01-10 04:26:00|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1641788770000|2022-01-10 04:26:10|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|16
1641788780000|2022-01-10 04:26:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641788800000|2022-01-10 04:26:40|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|3
1641788810000|2022-01-10 04:26:50|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|7
1641788820000|2022-01-10 04:27:00|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1641788840000|2022-01-10 04:27:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641788880000|2022-01-10 04:28:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641788900000|2022-01-10 04:28:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641788920000|2022-01-10 04:28:40|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641788930000|2022-01-10 04:28:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|6
1641788950000|2022-01-10 04:29:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1641788960000|2022-01-10 04:29:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641788970000|2022-01-10 04:29:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641789000000|2022-01-10 04:30:00|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1641789010000|2022-01-10 04:30:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641789040000|2022-01-10 04:30:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641789060000|2022-01-10 04:31:00|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641789070000|2022-01-10 04:31:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641789080000|2022-01-10 04:31:20|26.47|26.17|26.48|26.18|26.48|26.18|26.45|26.15|5
1641789090000|2022-01-10 04:31:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641789100000|2022-01-10 04:31:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641789110000|2022-01-10 04:31:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641789150000|2022-01-10 04:32:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641789180000|2022-01-10 04:33:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641789220000|2022-01-10 04:33:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641789230000|2022-01-10 04:33:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1641789240000|2022-01-10 04:34:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641789250000|2022-01-10 04:34:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641789270000|2022-01-10 04:34:30|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641789370000|2022-01-10 04:36:10|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641789390000|2022-01-10 04:36:30|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|4
1641789410000|2022-01-10 04:36:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641789420000|2022-01-10 04:37:00|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|4
1641789430000|2022-01-10 04:37:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641789440000|2022-01-10 04:37:20|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641789450000|2022-01-10 04:37:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641789460000|2022-01-10 04:37:40|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641789530000|2022-01-10 04:38:50|26.49|26.19|26.47|26.17|26.49|26.19|26.47|26.17|3
1641789540000|2022-01-10 04:39:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641789550000|2022-01-10 04:39:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641789560000|2022-01-10 04:39:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641789570000|2022-01-10 04:39:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641789580000|2022-01-10 04:39:40|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641789590000|2022-01-10 04:39:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641789610000|2022-01-10 04:40:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641789650000|2022-01-10 04:40:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641789660000|2022-01-10 04:41:00|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1641789710000|2022-01-10 04:41:50|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641789730000|2022-01-10 04:42:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|4
1641789740000|2022-01-10 04:42:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641789750000|2022-01-10 04:42:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641789760000|2022-01-10 04:42:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|7
1641789780000|2022-01-10 04:43:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641789810000|2022-01-10 04:43:30|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641789820000|2022-01-10 04:43:40|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|5
1641789850000|2022-01-10 04:44:10|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|4
1641789860000|2022-01-10 04:44:20|26.43|26.13|26.44|26.14|26.45|26.15|26.43|26.13|4
1641789900000|2022-01-10 04:45:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641789910000|2022-01-10 04:45:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641789930000|2022-01-10 04:45:30|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|6
1641789940000|2022-01-10 04:45:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641789950000|2022-01-10 04:45:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641789960000|2022-01-10 04:46:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|6
1641789980000|2022-01-10 04:46:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1641790000000|2022-01-10 04:46:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|6
1641790010000|2022-01-10 04:46:50|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|3
1641790020000|2022-01-10 04:47:00|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641790030000|2022-01-10 04:47:10|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641790050000|2022-01-10 04:47:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641790080000|2022-01-10 04:48:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641790100000|2022-01-10 04:48:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641790110000|2022-01-10 04:48:30|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|5
1641790140000|2022-01-10 04:49:00|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641790150000|2022-01-10 04:49:10|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641790170000|2022-01-10 04:49:30|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641790180000|2022-01-10 04:49:40|26.5|26.2|26.51|26.21|26.51|26.21|26.49|26.19|12
1641790200000|2022-01-10 04:50:00|26.52|26.22|26.51|26.21|26.53|26.23|26.51|26.21|4
1641790210000|2022-01-10 04:50:10|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|8
1641790220000|2022-01-10 04:50:20|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641790230000|2022-01-10 04:50:30|26.49|26.19|26.5|26.2|26.5|26.2|26.48|26.18|6
1641790240000|2022-01-10 04:50:40|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641790250000|2022-01-10 04:50:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641790270000|2022-01-10 04:51:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1641790290000|2022-01-10 04:51:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641790300000|2022-01-10 04:51:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|4
1641790350000|2022-01-10 04:52:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641790360000|2022-01-10 04:52:40|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641790370000|2022-01-10 04:52:50|26.5|26.2|26.49|26.19|26.5|26.2|26.48|26.18|4
1641790380000|2022-01-10 04:53:00|26.48|26.18|26.48|26.18|26.48|26.18|26.48|26.18|1
1641790390000|2022-01-10 04:53:10|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641790400000|2022-01-10 04:53:20|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641790410000|2022-01-10 04:53:30|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641790450000|2022-01-10 04:54:10|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641790470000|2022-01-10 04:54:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641790480000|2022-01-10 04:54:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1641790500000|2022-01-10 04:55:00|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|2
1641790520000|2022-01-10 04:55:20|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1641790530000|2022-01-10 04:55:30|26.52|26.22|26.53|26.23|26.53|26.23|26.52|26.22|4
1641790540000|2022-01-10 04:55:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790550000|2022-01-10 04:55:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641790560000|2022-01-10 04:56:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790570000|2022-01-10 04:56:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641790580000|2022-01-10 04:56:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790590000|2022-01-10 04:56:30|26.51|26.21|26.51|26.21|26.51|26.21|26.5|26.2|5
1641790600000|2022-01-10 04:56:40|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1641790610000|2022-01-10 04:56:50|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790620000|2022-01-10 04:57:00|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641790630000|2022-01-10 04:57:10|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|4
1641790640000|2022-01-10 04:57:20|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790650000|2022-01-10 04:57:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641790660000|2022-01-10 04:57:40|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|3
1641790670000|2022-01-10 04:57:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641790680000|2022-01-10 04:58:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641790690000|2022-01-10 04:58:10|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641790710000|2022-01-10 04:58:30|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641790720000|2022-01-10 04:58:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1641790740000|2022-01-10 04:59:00|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1641790770000|2022-01-10 04:59:30|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641790780000|2022-01-10 04:59:40|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641790790000|2022-01-10 04:59:50|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641790800000|2022-01-10 05:00:00|26.5|26.2|26.52|26.22|26.52|26.22|26.5|26.2|9
1641790810000|2022-01-10 05:00:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641790820000|2022-01-10 05:00:20|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|5
1641790850000|2022-01-10 05:00:50|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|1
1641790860000|2022-01-10 05:01:00|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|3
1641790880000|2022-01-10 05:01:20|26.51|26.21|26.5|26.2|26.52|26.22|26.5|26.2|6
1641790920000|2022-01-10 05:02:00|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1641790940000|2022-01-10 05:02:20|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|2
1641790950000|2022-01-10 05:02:30|26.5|26.2|26.5|26.2|26.5|26.2|26.49|26.19|3
1641790960000|2022-01-10 05:02:40|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641790970000|2022-01-10 05:02:50|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641791000000|2022-01-10 05:03:20|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|3
1641791040000|2022-01-10 05:04:00|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|4
1641791060000|2022-01-10 05:04:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641791080000|2022-01-10 05:04:40|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1641791090000|2022-01-10 05:04:50|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641791100000|2022-01-10 05:05:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1641791110000|2022-01-10 05:05:10|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641791120000|2022-01-10 05:05:20|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|3
1641791140000|2022-01-10 05:05:40|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|1
1641791150000|2022-01-10 05:05:50|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641791170000|2022-01-10 05:06:10|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|4
1641791180000|2022-01-10 05:06:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641791200000|2022-01-10 05:06:40|26.51|26.21|26.5|26.2|26.51|26.21|26.5|26.2|2
1641791210000|2022-01-10 05:06:50|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641791240000|2022-01-10 05:07:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641791290000|2022-01-10 05:08:10|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|3
1641791300000|2022-01-10 05:08:20|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641791310000|2022-01-10 05:08:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|6
1641791340000|2022-01-10 05:09:00|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|9
1641791370000|2022-01-10 05:09:30|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|7
1641791380000|2022-01-10 05:09:40|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|6
1641791430000|2022-01-10 05:10:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641791440000|2022-01-10 05:10:40|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641791450000|2022-01-10 05:10:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641791460000|2022-01-10 05:11:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641791470000|2022-01-10 05:11:10|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|13
1641791480000|2022-01-10 05:11:20|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641791500000|2022-01-10 05:11:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641791510000|2022-01-10 05:11:50|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1641791520000|2022-01-10 05:12:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641791540000|2022-01-10 05:12:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641791550000|2022-01-10 05:12:30|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|6
1641791560000|2022-01-10 05:12:40|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|7
1641791570000|2022-01-10 05:12:50|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1641791580000|2022-01-10 05:13:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641791600000|2022-01-10 05:13:20|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|12
1641791610000|2022-01-10 05:13:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1641791620000|2022-01-10 05:13:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641791640000|2022-01-10 05:14:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641791650000|2022-01-10 05:14:10|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|6
1641791660000|2022-01-10 05:14:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641791670000|2022-01-10 05:14:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641791680000|2022-01-10 05:14:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641791690000|2022-01-10 05:14:50|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1641791700000|2022-01-10 05:15:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1641791730000|2022-01-10 05:15:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641791740000|2022-01-10 05:15:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641791750000|2022-01-10 05:15:50|26.41|26.11|26.42|26.12|26.42|26.12|26.4|26.1|6
1641791760000|2022-01-10 05:16:00|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1641791770000|2022-01-10 05:16:10|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|9
1641791800000|2022-01-10 05:16:40|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1641791810000|2022-01-10 05:16:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641791820000|2022-01-10 05:17:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1641791830000|2022-01-10 05:17:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641791840000|2022-01-10 05:17:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641791880000|2022-01-10 05:18:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641791890000|2022-01-10 05:18:10|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|8
1641791900000|2022-01-10 05:18:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641791910000|2022-01-10 05:18:30|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641791920000|2022-01-10 05:18:40|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|9
1641791960000|2022-01-10 05:19:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641792000000|2022-01-10 05:20:00|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1641792020000|2022-01-10 05:20:20|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|11
1641792030000|2022-01-10 05:20:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1641792040000|2022-01-10 05:20:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1641792070000|2022-01-10 05:21:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1641792080000|2022-01-10 05:21:20|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1641792090000|2022-01-10 05:21:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641792100000|2022-01-10 05:21:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641792140000|2022-01-10 05:22:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641792150000|2022-01-10 05:22:30|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1641792180000|2022-01-10 05:23:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641792200000|2022-01-10 05:23:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641792220000|2022-01-10 05:23:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641792230000|2022-01-10 05:23:50|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|8
1641792240000|2022-01-10 05:24:00|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|7
1641792250000|2022-01-10 05:24:10|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641792260000|2022-01-10 05:24:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641792270000|2022-01-10 05:24:30|26.45|26.15|26.47|26.17|26.47|26.17|26.45|26.15|9
1641792280000|2022-01-10 05:24:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641792300000|2022-01-10 05:25:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641792310000|2022-01-10 05:25:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641792320000|2022-01-10 05:25:20|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1641792330000|2022-01-10 05:25:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641792340000|2022-01-10 05:25:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1641792360000|2022-01-10 05:26:00|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641792370000|2022-01-10 05:26:10|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|7
1641792380000|2022-01-10 05:26:20|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|7
1641792400000|2022-01-10 05:26:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1641792410000|2022-01-10 05:26:50|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|4
1641792420000|2022-01-10 05:27:00|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1641792430000|2022-01-10 05:27:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641792450000|2022-01-10 05:27:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641792460000|2022-01-10 05:27:40|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|5
1641792470000|2022-01-10 05:27:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1641792480000|2022-01-10 05:28:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641792520000|2022-01-10 05:28:40|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1641792540000|2022-01-10 05:29:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641792560000|2022-01-10 05:29:20|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641792570000|2022-01-10 05:29:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|6
1641792580000|2022-01-10 05:29:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|7
1641792590000|2022-01-10 05:29:50|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641792610000|2022-01-10 05:30:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641792620000|2022-01-10 05:30:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1641792670000|2022-01-10 05:31:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1641792680000|2022-01-10 05:31:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1641792710000|2022-01-10 05:31:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641792720000|2022-01-10 05:32:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1641792730000|2022-01-10 05:32:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|5
1641792740000|2022-01-10 05:32:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641792750000|2022-01-10 05:32:30|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1641792760000|2022-01-10 05:32:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|8
1641792770000|2022-01-10 05:32:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641792790000|2022-01-10 05:33:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641792800000|2022-01-10 05:33:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641792810000|2022-01-10 05:33:30|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|7
1641792820000|2022-01-10 05:33:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641792830000|2022-01-10 05:33:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641792890000|2022-01-10 05:34:50|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641792920000|2022-01-10 05:35:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641792940000|2022-01-10 05:35:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641792950000|2022-01-10 05:35:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1641792960000|2022-01-10 05:36:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1641792970000|2022-01-10 05:36:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641792980000|2022-01-10 05:36:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|8
1641792990000|2022-01-10 05:36:30|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1641793010000|2022-01-10 05:36:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|9
1641793020000|2022-01-10 05:37:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1641793030000|2022-01-10 05:37:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641793070000|2022-01-10 05:37:50|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|10
1641793080000|2022-01-10 05:38:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641793090000|2022-01-10 05:38:10|26.42|26.12|26.39|26.09|26.42|26.12|26.39|26.09|3
1641793100000|2022-01-10 05:38:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641793110000|2022-01-10 05:38:30|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|9
1641793120000|2022-01-10 05:38:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641793130000|2022-01-10 05:38:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641793140000|2022-01-10 05:39:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1641793150000|2022-01-10 05:39:10|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|9
1641793160000|2022-01-10 05:39:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1641793170000|2022-01-10 05:39:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|10
1641793180000|2022-01-10 05:39:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1641793190000|2022-01-10 05:39:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1641793220000|2022-01-10 05:40:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641793230000|2022-01-10 05:40:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641793250000|2022-01-10 05:40:50|26.39|26.09|26.37|26.07|26.4|26.1|26.37|26.07|8
1641793260000|2022-01-10 05:41:00|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|4
1641793270000|2022-01-10 05:41:10|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|10
1641793290000|2022-01-10 05:41:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641793300000|2022-01-10 05:41:40|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641793310000|2022-01-10 05:41:50|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1641793320000|2022-01-10 05:42:00|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1641793330000|2022-01-10 05:42:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641793350000|2022-01-10 05:42:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641793360000|2022-01-10 05:42:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641793370000|2022-01-10 05:42:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641793380000|2022-01-10 05:43:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|7
1641793390000|2022-01-10 05:43:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1641793400000|2022-01-10 05:43:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1641793450000|2022-01-10 05:44:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641793460000|2022-01-10 05:44:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641793470000|2022-01-10 05:44:30|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1641793510000|2022-01-10 05:45:10|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641793520000|2022-01-10 05:45:20|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641793530000|2022-01-10 05:45:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641793550000|2022-01-10 05:45:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641793560000|2022-01-10 05:46:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1641793580000|2022-01-10 05:46:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641793620000|2022-01-10 05:47:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641793660000|2022-01-10 05:47:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641793670000|2022-01-10 05:47:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1641793680000|2022-01-10 05:48:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641793710000|2022-01-10 05:48:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641793750000|2022-01-10 05:49:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1641793760000|2022-01-10 05:49:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641793780000|2022-01-10 05:49:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1641793790000|2022-01-10 05:49:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1641793800000|2022-01-10 05:50:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641793810000|2022-01-10 05:50:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1641793820000|2022-01-10 05:50:20|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1641793830000|2022-01-10 05:50:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641793840000|2022-01-10 05:50:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|8
1641793850000|2022-01-10 05:50:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1641793860000|2022-01-10 05:51:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641793870000|2022-01-10 05:51:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641793880000|2022-01-10 05:51:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641793890000|2022-01-10 05:51:30|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1641793900000|2022-01-10 05:51:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1641793910000|2022-01-10 05:51:50|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641793950000|2022-01-10 05:52:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641793960000|2022-01-10 05:52:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1641793970000|2022-01-10 05:52:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1641793990000|2022-01-10 05:53:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1641794000000|2022-01-10 05:53:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641794010000|2022-01-10 05:53:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1641794020000|2022-01-10 05:53:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|6
1641794040000|2022-01-10 05:54:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641794050000|2022-01-10 05:54:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641794060000|2022-01-10 05:54:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641794090000|2022-01-10 05:54:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641794100000|2022-01-10 05:55:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641794120000|2022-01-10 05:55:20|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1641794140000|2022-01-10 05:55:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1641794150000|2022-01-10 05:55:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641794170000|2022-01-10 05:56:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641794200000|2022-01-10 05:56:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641794210000|2022-01-10 05:56:50|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|9
1641794230000|2022-01-10 05:57:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1641794240000|2022-01-10 05:57:20|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641794270000|2022-01-10 05:57:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641794310000|2022-01-10 05:58:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641794340000|2022-01-10 05:59:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1641794350000|2022-01-10 05:59:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641794360000|2022-01-10 05:59:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1641794380000|2022-01-10 05:59:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1641794390000|2022-01-10 05:59:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641794400000|2022-01-10 06:00:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641794410000|2022-01-10 06:00:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|14
1641794420000|2022-01-10 06:00:20|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|5
1641794430000|2022-01-10 06:00:30|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1641794440000|2022-01-10 06:00:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1641794470000|2022-01-10 06:01:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641794500000|2022-01-10 06:01:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641794510000|2022-01-10 06:01:50|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|6
1641794520000|2022-01-10 06:02:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1641794530000|2022-01-10 06:02:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641794540000|2022-01-10 06:02:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1641794620000|2022-01-10 06:03:40|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|11
1641794630000|2022-01-10 06:03:50|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1641794660000|2022-01-10 06:04:20|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|7
1641794680000|2022-01-10 06:04:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1641794690000|2022-01-10 06:04:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1641794700000|2022-01-10 06:05:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|9
1641794740000|2022-01-10 06:05:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641794770000|2022-01-10 06:06:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641794780000|2022-01-10 06:06:20|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|5
1641794790000|2022-01-10 06:06:30|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|3
1641794800000|2022-01-10 06:06:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|9
1641794810000|2022-01-10 06:06:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641794820000|2022-01-10 06:07:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641794830000|2022-01-10 06:07:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1641794840000|2022-01-10 06:07:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1641794850000|2022-01-10 06:07:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1641794860000|2022-01-10 06:07:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|10
1641794880000|2022-01-10 06:08:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641794890000|2022-01-10 06:08:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641794900000|2022-01-10 06:08:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1641794920000|2022-01-10 06:08:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1641794950000|2022-01-10 06:09:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641794970000|2022-01-10 06:09:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641794980000|2022-01-10 06:09:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1641795000000|2022-01-10 06:10:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1641795010000|2022-01-10 06:10:10|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|8
1641795050000|2022-01-10 06:10:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641795060000|2022-01-10 06:11:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641795070000|2022-01-10 06:11:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641795080000|2022-01-10 06:11:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641795120000|2022-01-10 06:12:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1641795130000|2022-01-10 06:12:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1641795180000|2022-01-10 06:13:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1641795200000|2022-01-10 06:13:20|26.33|26.03|26.3|26|26.33|26.03|26.3|26|4
1641795210000|2022-01-10 06:13:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641795220000|2022-01-10 06:13:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641795230000|2022-01-10 06:13:50|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641795240000|2022-01-10 06:14:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641795280000|2022-01-10 06:14:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1641795300000|2022-01-10 06:15:00|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1641795310000|2022-01-10 06:15:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641795320000|2022-01-10 06:15:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641795330000|2022-01-10 06:15:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641795360000|2022-01-10 06:16:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641795370000|2022-01-10 06:16:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641795390000|2022-01-10 06:16:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641795430000|2022-01-10 06:17:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641795440000|2022-01-10 06:17:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641795470000|2022-01-10 06:17:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641795480000|2022-01-10 06:18:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641795490000|2022-01-10 06:18:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641795500000|2022-01-10 06:18:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641795510000|2022-01-10 06:18:30|26.25|25.95|26.23|25.93|26.26|25.96|26.23|25.93|5
1641795560000|2022-01-10 06:19:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641795570000|2022-01-10 06:19:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641795590000|2022-01-10 06:19:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641795600000|2022-01-10 06:20:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641795620000|2022-01-10 06:20:20|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|2
1641795630000|2022-01-10 06:20:30|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|3
1641795640000|2022-01-10 06:20:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641795650000|2022-01-10 06:20:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641795660000|2022-01-10 06:21:00|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641795720000|2022-01-10 06:22:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|9
1641795730000|2022-01-10 06:22:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641795740000|2022-01-10 06:22:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641795750000|2022-01-10 06:22:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641795760000|2022-01-10 06:22:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641795790000|2022-01-10 06:23:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641795800000|2022-01-10 06:23:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641795830000|2022-01-10 06:23:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641795840000|2022-01-10 06:24:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641795850000|2022-01-10 06:24:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1641795860000|2022-01-10 06:24:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641795870000|2022-01-10 06:24:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641795880000|2022-01-10 06:24:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641795890000|2022-01-10 06:24:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641795900000|2022-01-10 06:25:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641795920000|2022-01-10 06:25:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641795930000|2022-01-10 06:25:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641795980000|2022-01-10 06:26:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641795990000|2022-01-10 06:26:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641796000000|2022-01-10 06:26:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|10
1641796010000|2022-01-10 06:26:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641796020000|2022-01-10 06:27:00|26.22|25.92|26.19|25.89|26.22|25.92|26.19|25.89|6
1641796030000|2022-01-10 06:27:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1641796040000|2022-01-10 06:27:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1641796050000|2022-01-10 06:27:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|7
1641796060000|2022-01-10 06:27:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641796070000|2022-01-10 06:27:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641796080000|2022-01-10 06:28:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641796090000|2022-01-10 06:28:10|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|11
1641796100000|2022-01-10 06:28:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641796130000|2022-01-10 06:28:50|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|2
1641796140000|2022-01-10 06:29:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|15
1641796150000|2022-01-10 06:29:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|13
1641796160000|2022-01-10 06:29:20|26.16|25.86|26.19|25.89|26.19|25.89|26.16|25.86|4
1641796170000|2022-01-10 06:29:30|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|5
1641796180000|2022-01-10 06:29:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641796200000|2022-01-10 06:30:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641796210000|2022-01-10 06:30:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641796220000|2022-01-10 06:30:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|10
1641796230000|2022-01-10 06:30:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641796240000|2022-01-10 06:30:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641796250000|2022-01-10 06:30:50|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|6
1641796260000|2022-01-10 06:31:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|11
1641796270000|2022-01-10 06:31:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641796290000|2022-01-10 06:31:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641796300000|2022-01-10 06:31:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|8
1641796310000|2022-01-10 06:31:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641796320000|2022-01-10 06:32:00|26.21|25.91|26.22|25.92|26.22|25.92|26.2|25.9|6
1641796330000|2022-01-10 06:32:10|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|4
1641796340000|2022-01-10 06:32:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641796360000|2022-01-10 06:32:40|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641796370000|2022-01-10 06:32:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641796380000|2022-01-10 06:33:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641796390000|2022-01-10 06:33:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641796400000|2022-01-10 06:33:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641796430000|2022-01-10 06:33:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641796450000|2022-01-10 06:34:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1641796460000|2022-01-10 06:34:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641796470000|2022-01-10 06:34:30|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1641796510000|2022-01-10 06:35:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1641796520000|2022-01-10 06:35:20|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|5
1641796540000|2022-01-10 06:35:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641796550000|2022-01-10 06:35:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1641796560000|2022-01-10 06:36:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641796570000|2022-01-10 06:36:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641796590000|2022-01-10 06:36:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1641796600000|2022-01-10 06:36:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1641796610000|2022-01-10 06:36:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|7
1641796630000|2022-01-10 06:37:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641796640000|2022-01-10 06:37:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641796650000|2022-01-10 06:37:30|26.24|25.94|26.23|25.93|26.25|25.95|26.23|25.93|6
1641796670000|2022-01-10 06:37:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641796680000|2022-01-10 06:38:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641796690000|2022-01-10 06:38:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1641796700000|2022-01-10 06:38:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641796710000|2022-01-10 06:38:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641796740000|2022-01-10 06:39:00|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|4
1641796750000|2022-01-10 06:39:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641796760000|2022-01-10 06:39:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641796780000|2022-01-10 06:39:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641796790000|2022-01-10 06:39:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641796800000|2022-01-10 06:40:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641796810000|2022-01-10 06:40:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1641796820000|2022-01-10 06:40:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|11
1641796830000|2022-01-10 06:40:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641796840000|2022-01-10 06:40:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641796850000|2022-01-10 06:40:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641796860000|2022-01-10 06:41:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641796870000|2022-01-10 06:41:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641796880000|2022-01-10 06:41:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641796890000|2022-01-10 06:41:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641796900000|2022-01-10 06:41:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|10
1641796910000|2022-01-10 06:41:50|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641796920000|2022-01-10 06:42:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641796930000|2022-01-10 06:42:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641796940000|2022-01-10 06:42:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641796950000|2022-01-10 06:42:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641796970000|2022-01-10 06:42:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641796980000|2022-01-10 06:43:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1641796990000|2022-01-10 06:43:10|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|3
1641797000000|2022-01-10 06:43:20|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|5
1641797010000|2022-01-10 06:43:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641797020000|2022-01-10 06:43:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641797030000|2022-01-10 06:43:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641797040000|2022-01-10 06:44:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641797050000|2022-01-10 06:44:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1641797100000|2022-01-10 06:45:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641797110000|2022-01-10 06:45:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641797120000|2022-01-10 06:45:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641797130000|2022-01-10 06:45:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641797140000|2022-01-10 06:45:40|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1641797150000|2022-01-10 06:45:50|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1641797190000|2022-01-10 06:46:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641797200000|2022-01-10 06:46:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641797210000|2022-01-10 06:46:50|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|3
1641797220000|2022-01-10 06:47:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641797260000|2022-01-10 06:47:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641797280000|2022-01-10 06:48:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641797290000|2022-01-10 06:48:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641797300000|2022-01-10 06:48:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1641797310000|2022-01-10 06:48:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641797320000|2022-01-10 06:48:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641797340000|2022-01-10 06:49:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641797350000|2022-01-10 06:49:10|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641797360000|2022-01-10 06:49:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641797370000|2022-01-10 06:49:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641797380000|2022-01-10 06:49:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641797390000|2022-01-10 06:49:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641797400000|2022-01-10 06:50:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1641797410000|2022-01-10 06:50:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641797440000|2022-01-10 06:50:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641797450000|2022-01-10 06:50:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641797460000|2022-01-10 06:51:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641797470000|2022-01-10 06:51:10|26.15|25.85|26.18|25.88|26.18|25.88|26.15|25.85|8
1641797480000|2022-01-10 06:51:20|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|6
1641797490000|2022-01-10 06:51:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641797520000|2022-01-10 06:52:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641797530000|2022-01-10 06:52:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641797540000|2022-01-10 06:52:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641797550000|2022-01-10 06:52:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641797560000|2022-01-10 06:52:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641797570000|2022-01-10 06:52:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641797590000|2022-01-10 06:53:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641797600000|2022-01-10 06:53:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641797610000|2022-01-10 06:53:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641797620000|2022-01-10 06:53:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641797630000|2022-01-10 06:53:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641797690000|2022-01-10 06:54:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641797700000|2022-01-10 06:55:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641797710000|2022-01-10 06:55:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641797720000|2022-01-10 06:55:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641797730000|2022-01-10 06:55:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641797740000|2022-01-10 06:55:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641797770000|2022-01-10 06:56:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641797780000|2022-01-10 06:56:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641797800000|2022-01-10 06:56:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641797820000|2022-01-10 06:57:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641797830000|2022-01-10 06:57:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641797860000|2022-01-10 06:57:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641797870000|2022-01-10 06:57:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641797890000|2022-01-10 06:58:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641797910000|2022-01-10 06:58:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641798000000|2022-01-10 07:00:00|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|10
1641798010000|2022-01-10 07:00:10|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|3
1641798020000|2022-01-10 07:00:20|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|6
1641798030000|2022-01-10 07:00:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641798040000|2022-01-10 07:00:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641798050000|2022-01-10 07:00:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641798060000|2022-01-10 07:01:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641798070000|2022-01-10 07:01:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641798090000|2022-01-10 07:01:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641798100000|2022-01-10 07:01:40|26.18|25.88|26.22|25.92|26.22|25.92|26.18|25.88|7
1641798110000|2022-01-10 07:01:50|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|5
1641798140000|2022-01-10 07:02:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641798150000|2022-01-10 07:02:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641798160000|2022-01-10 07:02:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|8
1641798170000|2022-01-10 07:02:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641798190000|2022-01-10 07:03:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641798200000|2022-01-10 07:03:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641798230000|2022-01-10 07:03:50|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|4
1641798240000|2022-01-10 07:04:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641798250000|2022-01-10 07:04:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641798260000|2022-01-10 07:04:20|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|4
1641798280000|2022-01-10 07:04:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641798290000|2022-01-10 07:04:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|8
1641798300000|2022-01-10 07:05:00|26.21|25.91|26.22|25.92|26.22|25.92|26.2|25.9|6
1641798320000|2022-01-10 07:05:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641798340000|2022-01-10 07:05:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798350000|2022-01-10 07:05:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641798360000|2022-01-10 07:06:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1641798370000|2022-01-10 07:06:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798390000|2022-01-10 07:06:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641798410000|2022-01-10 07:06:50|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|4
1641798420000|2022-01-10 07:07:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641798440000|2022-01-10 07:07:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641798450000|2022-01-10 07:07:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1641798460000|2022-01-10 07:07:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641798470000|2022-01-10 07:07:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641798480000|2022-01-10 07:08:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641798490000|2022-01-10 07:08:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641798510000|2022-01-10 07:08:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641798520000|2022-01-10 07:08:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641798530000|2022-01-10 07:08:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1641798550000|2022-01-10 07:09:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641798570000|2022-01-10 07:09:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641798590000|2022-01-10 07:09:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641798600000|2022-01-10 07:10:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641798620000|2022-01-10 07:10:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641798640000|2022-01-10 07:10:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641798650000|2022-01-10 07:10:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|5
1641798660000|2022-01-10 07:11:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641798670000|2022-01-10 07:11:10|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1641798680000|2022-01-10 07:11:20|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641798690000|2022-01-10 07:11:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641798700000|2022-01-10 07:11:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641798710000|2022-01-10 07:11:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1641798720000|2022-01-10 07:12:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798760000|2022-01-10 07:12:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641798770000|2022-01-10 07:12:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|11
1641798780000|2022-01-10 07:13:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641798790000|2022-01-10 07:13:10|26.2|25.9|26.23|25.93|26.23|25.93|26.2|25.9|8
1641798800000|2022-01-10 07:13:20|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|6
1641798810000|2022-01-10 07:13:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798830000|2022-01-10 07:13:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641798850000|2022-01-10 07:14:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798860000|2022-01-10 07:14:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|13
1641798870000|2022-01-10 07:14:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641798880000|2022-01-10 07:14:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641798890000|2022-01-10 07:14:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641798900000|2022-01-10 07:15:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641798920000|2022-01-10 07:15:20|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|4
1641798930000|2022-01-10 07:15:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641798940000|2022-01-10 07:15:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641798950000|2022-01-10 07:15:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641798960000|2022-01-10 07:16:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1641798970000|2022-01-10 07:16:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641798980000|2022-01-10 07:16:20|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641798990000|2022-01-10 07:16:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641799010000|2022-01-10 07:16:50|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|7
1641799050000|2022-01-10 07:17:30|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|7
1641799110000|2022-01-10 07:18:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641799120000|2022-01-10 07:18:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641799140000|2022-01-10 07:19:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799150000|2022-01-10 07:19:10|26.18|25.88|26.16|25.86|26.18|25.88|26.16|25.86|4
1641799160000|2022-01-10 07:19:20|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|6
1641799170000|2022-01-10 07:19:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641799180000|2022-01-10 07:19:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641799200000|2022-01-10 07:20:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799220000|2022-01-10 07:20:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641799230000|2022-01-10 07:20:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799240000|2022-01-10 07:20:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641799250000|2022-01-10 07:20:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641799260000|2022-01-10 07:21:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641799270000|2022-01-10 07:21:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641799280000|2022-01-10 07:21:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|4
1641799290000|2022-01-10 07:21:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641799300000|2022-01-10 07:21:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641799310000|2022-01-10 07:21:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641799320000|2022-01-10 07:22:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799330000|2022-01-10 07:22:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641799340000|2022-01-10 07:22:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799360000|2022-01-10 07:22:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641799370000|2022-01-10 07:22:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641799390000|2022-01-10 07:23:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641799400000|2022-01-10 07:23:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641799410000|2022-01-10 07:23:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641799420000|2022-01-10 07:23:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641799470000|2022-01-10 07:24:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|10
1641799480000|2022-01-10 07:24:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641799500000|2022-01-10 07:25:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641799530000|2022-01-10 07:25:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641799550000|2022-01-10 07:25:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|8
1641799560000|2022-01-10 07:26:00|26.2|25.9|26.19|25.89|26.21|25.91|26.19|25.89|4
1641799580000|2022-01-10 07:26:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641799600000|2022-01-10 07:26:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641799610000|2022-01-10 07:26:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641799620000|2022-01-10 07:27:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641799630000|2022-01-10 07:27:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641799640000|2022-01-10 07:27:20|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|6
1641799650000|2022-01-10 07:27:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641799670000|2022-01-10 07:27:50|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641799680000|2022-01-10 07:28:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|12
1641799690000|2022-01-10 07:28:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1641799710000|2022-01-10 07:28:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641799740000|2022-01-10 07:29:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1641799780000|2022-01-10 07:29:40|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641799790000|2022-01-10 07:29:50|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|7
1641799840000|2022-01-10 07:30:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641799850000|2022-01-10 07:30:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1641799860000|2022-01-10 07:31:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1641799870000|2022-01-10 07:31:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641799910000|2022-01-10 07:31:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641799920000|2022-01-10 07:32:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641799940000|2022-01-10 07:32:20|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641799960000|2022-01-10 07:32:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1641799970000|2022-01-10 07:32:50|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641799980000|2022-01-10 07:33:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641800000000|2022-01-10 07:33:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641800020000|2022-01-10 07:33:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641800060000|2022-01-10 07:34:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641800070000|2022-01-10 07:34:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641800130000|2022-01-10 07:35:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641800140000|2022-01-10 07:35:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641800160000|2022-01-10 07:36:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641800170000|2022-01-10 07:36:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641800180000|2022-01-10 07:36:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641800200000|2022-01-10 07:36:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|7
1641800250000|2022-01-10 07:37:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641800260000|2022-01-10 07:37:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|12
1641800300000|2022-01-10 07:38:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641800310000|2022-01-10 07:38:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641800320000|2022-01-10 07:38:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641800330000|2022-01-10 07:38:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|9
1641800340000|2022-01-10 07:39:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641800360000|2022-01-10 07:39:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641800370000|2022-01-10 07:39:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641800380000|2022-01-10 07:39:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641800460000|2022-01-10 07:41:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641800470000|2022-01-10 07:41:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|8
1641800480000|2022-01-10 07:41:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641800490000|2022-01-10 07:41:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641800510000|2022-01-10 07:41:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641800540000|2022-01-10 07:42:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641800550000|2022-01-10 07:42:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641800560000|2022-01-10 07:42:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641800590000|2022-01-10 07:43:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641800640000|2022-01-10 07:44:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1641800660000|2022-01-10 07:44:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641800670000|2022-01-10 07:44:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641800680000|2022-01-10 07:44:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1641800700000|2022-01-10 07:45:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641800710000|2022-01-10 07:45:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641800720000|2022-01-10 07:45:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641800730000|2022-01-10 07:45:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641800740000|2022-01-10 07:45:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641800750000|2022-01-10 07:45:50|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|7
1641800760000|2022-01-10 07:46:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641800770000|2022-01-10 07:46:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641800780000|2022-01-10 07:46:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1641800790000|2022-01-10 07:46:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641800800000|2022-01-10 07:46:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641800820000|2022-01-10 07:47:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641800850000|2022-01-10 07:47:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641800860000|2022-01-10 07:47:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641800870000|2022-01-10 07:47:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641800880000|2022-01-10 07:48:00|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|10
1641800890000|2022-01-10 07:48:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641800910000|2022-01-10 07:48:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641800920000|2022-01-10 07:48:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641800930000|2022-01-10 07:48:50|26.14|25.84|26.15|25.85|26.16|25.86|26.14|25.84|6
1641800940000|2022-01-10 07:49:00|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|10
1641800950000|2022-01-10 07:49:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641800960000|2022-01-10 07:49:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|14
1641800970000|2022-01-10 07:49:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641800980000|2022-01-10 07:49:40|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|7
1641800990000|2022-01-10 07:49:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641801000000|2022-01-10 07:50:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641801020000|2022-01-10 07:50:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641801040000|2022-01-10 07:50:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641801050000|2022-01-10 07:50:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641801060000|2022-01-10 07:51:00|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1641801070000|2022-01-10 07:51:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641801080000|2022-01-10 07:51:20|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|2
1641801090000|2022-01-10 07:51:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641801100000|2022-01-10 07:51:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641801110000|2022-01-10 07:51:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641801120000|2022-01-10 07:52:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641801130000|2022-01-10 07:52:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641801150000|2022-01-10 07:52:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641801160000|2022-01-10 07:52:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641801170000|2022-01-10 07:52:50|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1641801180000|2022-01-10 07:53:00|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|5
1641801210000|2022-01-10 07:53:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641801250000|2022-01-10 07:54:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641801260000|2022-01-10 07:54:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641801280000|2022-01-10 07:54:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|10
1641801290000|2022-01-10 07:54:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1641801300000|2022-01-10 07:55:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1641801320000|2022-01-10 07:55:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641801340000|2022-01-10 07:55:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641801350000|2022-01-10 07:55:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1641801400000|2022-01-10 07:56:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641801420000|2022-01-10 07:57:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641801460000|2022-01-10 07:57:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641801480000|2022-01-10 07:58:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641801490000|2022-01-10 07:58:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1641801520000|2022-01-10 07:58:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641801550000|2022-01-10 07:59:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641801570000|2022-01-10 07:59:30|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641801580000|2022-01-10 07:59:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641801590000|2022-01-10 07:59:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641801600000|2022-01-10 08:00:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641801620000|2022-01-10 08:00:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641801640000|2022-01-10 08:00:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1641801650000|2022-01-10 08:00:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641801660000|2022-01-10 08:01:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1641801670000|2022-01-10 08:01:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641801690000|2022-01-10 08:01:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641801700000|2022-01-10 08:01:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641801720000|2022-01-10 08:02:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1641801730000|2022-01-10 08:02:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|11
1641801740000|2022-01-10 08:02:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641801750000|2022-01-10 08:02:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1641801770000|2022-01-10 08:02:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1641801790000|2022-01-10 08:03:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641801800000|2022-01-10 08:03:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641801810000|2022-01-10 08:03:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641801820000|2022-01-10 08:03:40|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1641801830000|2022-01-10 08:03:50|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|7
1641801840000|2022-01-10 08:04:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|14
1641801850000|2022-01-10 08:04:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641801870000|2022-01-10 08:04:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641801880000|2022-01-10 08:04:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641801900000|2022-01-10 08:05:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641801910000|2022-01-10 08:05:10|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|5
1641801930000|2022-01-10 08:05:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641801940000|2022-01-10 08:05:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1641801950000|2022-01-10 08:05:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641801990000|2022-01-10 08:06:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641802000000|2022-01-10 08:06:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641802020000|2022-01-10 08:07:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641802030000|2022-01-10 08:07:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641802040000|2022-01-10 08:07:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1641802050000|2022-01-10 08:07:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|6
1641802070000|2022-01-10 08:07:50|26.22|25.92|26.21|25.91|26.23|25.93|26.21|25.91|6
1641802080000|2022-01-10 08:08:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641802090000|2022-01-10 08:08:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641802100000|2022-01-10 08:08:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641802110000|2022-01-10 08:08:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1641802120000|2022-01-10 08:08:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1641802140000|2022-01-10 08:09:00|26.23|25.93|26.22|25.92|26.23|25.93|26.21|25.91|4
1641802150000|2022-01-10 08:09:10|26.21|25.91|26.22|25.92|26.23|25.93|26.21|25.91|6
1641802160000|2022-01-10 08:09:20|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1641802170000|2022-01-10 08:09:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1641802180000|2022-01-10 08:09:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|10
1641802190000|2022-01-10 08:09:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641802210000|2022-01-10 08:10:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641802230000|2022-01-10 08:10:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1641802240000|2022-01-10 08:10:40|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|5
1641802250000|2022-01-10 08:10:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641802280000|2022-01-10 08:11:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641802290000|2022-01-10 08:11:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641802300000|2022-01-10 08:11:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641802310000|2022-01-10 08:11:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641802320000|2022-01-10 08:12:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641802330000|2022-01-10 08:12:10|26.24|25.94|26.23|25.93|26.25|25.95|26.23|25.93|12
1641802350000|2022-01-10 08:12:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|11
1641802360000|2022-01-10 08:12:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641802370000|2022-01-10 08:12:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641802380000|2022-01-10 08:13:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641802390000|2022-01-10 08:13:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641802400000|2022-01-10 08:13:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641802420000|2022-01-10 08:13:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641802430000|2022-01-10 08:13:50|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|4
1641802440000|2022-01-10 08:14:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1641802450000|2022-01-10 08:14:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641802460000|2022-01-10 08:14:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641802480000|2022-01-10 08:14:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641802490000|2022-01-10 08:14:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641802500000|2022-01-10 08:15:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641802510000|2022-01-10 08:15:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641802520000|2022-01-10 08:15:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641802530000|2022-01-10 08:15:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|6
1641802540000|2022-01-10 08:15:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641802550000|2022-01-10 08:15:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|8
1641802560000|2022-01-10 08:16:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641802570000|2022-01-10 08:16:10|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641802580000|2022-01-10 08:16:20|26.2|25.9|26.21|25.91|26.21|25.91|26.19|25.89|12
1641802590000|2022-01-10 08:16:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641802610000|2022-01-10 08:16:50|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1641802620000|2022-01-10 08:17:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641802630000|2022-01-10 08:17:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1641802640000|2022-01-10 08:17:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1641802660000|2022-01-10 08:17:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1641802670000|2022-01-10 08:17:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1641802680000|2022-01-10 08:18:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641802690000|2022-01-10 08:18:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641802700000|2022-01-10 08:18:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641802710000|2022-01-10 08:18:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641802730000|2022-01-10 08:18:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641802740000|2022-01-10 08:19:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641802760000|2022-01-10 08:19:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641802770000|2022-01-10 08:19:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641802780000|2022-01-10 08:19:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641802800000|2022-01-10 08:20:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641802810000|2022-01-10 08:20:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641802850000|2022-01-10 08:20:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641802860000|2022-01-10 08:21:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641802870000|2022-01-10 08:21:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641802890000|2022-01-10 08:21:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641802900000|2022-01-10 08:21:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641802910000|2022-01-10 08:21:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641802920000|2022-01-10 08:22:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641802930000|2022-01-10 08:22:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641802940000|2022-01-10 08:22:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641802950000|2022-01-10 08:22:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641802970000|2022-01-10 08:22:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|10
1641803000000|2022-01-10 08:23:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641803010000|2022-01-10 08:23:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641803020000|2022-01-10 08:23:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641803030000|2022-01-10 08:23:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641803040000|2022-01-10 08:24:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|9
1641803050000|2022-01-10 08:24:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641803060000|2022-01-10 08:24:20|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|5
1641803070000|2022-01-10 08:24:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641803080000|2022-01-10 08:24:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641803090000|2022-01-10 08:24:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641803100000|2022-01-10 08:25:00|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|18
1641803110000|2022-01-10 08:25:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641803120000|2022-01-10 08:25:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641803130000|2022-01-10 08:25:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641803140000|2022-01-10 08:25:40|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|4
1641803160000|2022-01-10 08:26:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641803170000|2022-01-10 08:26:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641803180000|2022-01-10 08:26:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641803190000|2022-01-10 08:26:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641803200000|2022-01-10 08:26:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641803210000|2022-01-10 08:26:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641803220000|2022-01-10 08:27:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641803230000|2022-01-10 08:27:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641803240000|2022-01-10 08:27:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641803250000|2022-01-10 08:27:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641803260000|2022-01-10 08:27:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641803270000|2022-01-10 08:27:50|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|4
1641803280000|2022-01-10 08:28:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|11
1641803300000|2022-01-10 08:28:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641803310000|2022-01-10 08:28:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641803320000|2022-01-10 08:28:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641803330000|2022-01-10 08:28:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641803340000|2022-01-10 08:29:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641803360000|2022-01-10 08:29:20|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|6
1641803370000|2022-01-10 08:29:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641803380000|2022-01-10 08:29:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641803410000|2022-01-10 08:30:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641803420000|2022-01-10 08:30:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641803430000|2022-01-10 08:30:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641803440000|2022-01-10 08:30:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641803450000|2022-01-10 08:30:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1641803470000|2022-01-10 08:31:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641803480000|2022-01-10 08:31:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641803490000|2022-01-10 08:31:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641803500000|2022-01-10 08:31:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641803520000|2022-01-10 08:32:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641803530000|2022-01-10 08:32:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641803540000|2022-01-10 08:32:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641803550000|2022-01-10 08:32:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641803560000|2022-01-10 08:32:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|11
1641803570000|2022-01-10 08:32:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1641803580000|2022-01-10 08:33:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641803590000|2022-01-10 08:33:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641803600000|2022-01-10 08:33:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641803610000|2022-01-10 08:33:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641803620000|2022-01-10 08:33:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641803630000|2022-01-10 08:33:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641803640000|2022-01-10 08:34:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1641803650000|2022-01-10 08:34:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641803660000|2022-01-10 08:34:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641803670000|2022-01-10 08:34:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641803690000|2022-01-10 08:34:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641803700000|2022-01-10 08:35:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|9
1641803710000|2022-01-10 08:35:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641803720000|2022-01-10 08:35:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641803730000|2022-01-10 08:35:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641803740000|2022-01-10 08:35:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641803750000|2022-01-10 08:35:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|9
1641803760000|2022-01-10 08:36:00|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|5
1641803770000|2022-01-10 08:36:10|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|6
1641803780000|2022-01-10 08:36:20|26.12|25.82|26.09|25.79|26.12|25.82|26.09|25.79|6
1641803790000|2022-01-10 08:36:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641803800000|2022-01-10 08:36:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641803810000|2022-01-10 08:36:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641803820000|2022-01-10 08:37:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641803830000|2022-01-10 08:37:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641803840000|2022-01-10 08:37:20|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|7
1641803850000|2022-01-10 08:37:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641803860000|2022-01-10 08:37:40|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|7
1641803870000|2022-01-10 08:37:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641803880000|2022-01-10 08:38:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641803890000|2022-01-10 08:38:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641803920000|2022-01-10 08:38:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641803930000|2022-01-10 08:38:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1641803940000|2022-01-10 08:39:00|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|18
1641803950000|2022-01-10 08:39:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641803960000|2022-01-10 08:39:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641803980000|2022-01-10 08:39:40|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|3
1641803990000|2022-01-10 08:39:50|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|3
1641804000000|2022-01-10 08:40:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641804010000|2022-01-10 08:40:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641804020000|2022-01-10 08:40:20|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|3
1641804040000|2022-01-10 08:40:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641804120000|2022-01-10 08:42:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641804140000|2022-01-10 08:42:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641804150000|2022-01-10 08:42:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641804160000|2022-01-10 08:42:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641804170000|2022-01-10 08:42:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641804180000|2022-01-10 08:43:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641804200000|2022-01-10 08:43:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641804210000|2022-01-10 08:43:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641804230000|2022-01-10 08:43:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641804240000|2022-01-10 08:44:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1641804250000|2022-01-10 08:44:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641804260000|2022-01-10 08:44:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641804270000|2022-01-10 08:44:30|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|6
1641804280000|2022-01-10 08:44:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641804290000|2022-01-10 08:44:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641804300000|2022-01-10 08:45:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641804310000|2022-01-10 08:45:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641804330000|2022-01-10 08:45:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641804340000|2022-01-10 08:45:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|12
1641804350000|2022-01-10 08:45:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641804360000|2022-01-10 08:46:00|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|3
1641804370000|2022-01-10 08:46:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641804380000|2022-01-10 08:46:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641804400000|2022-01-10 08:46:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641804410000|2022-01-10 08:46:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641804420000|2022-01-10 08:47:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641804430000|2022-01-10 08:47:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641804440000|2022-01-10 08:47:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641804450000|2022-01-10 08:47:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641804460000|2022-01-10 08:47:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641804470000|2022-01-10 08:47:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1641804480000|2022-01-10 08:48:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641804490000|2022-01-10 08:48:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641804500000|2022-01-10 08:48:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641804520000|2022-01-10 08:48:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1641804530000|2022-01-10 08:48:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641804540000|2022-01-10 08:49:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641804550000|2022-01-10 08:49:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641804570000|2022-01-10 08:49:30|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|3
1641804580000|2022-01-10 08:49:40|26.11|25.81|26.12|25.82|26.14|25.84|26.11|25.81|6
1641804590000|2022-01-10 08:49:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641804600000|2022-01-10 08:50:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|10
1641804610000|2022-01-10 08:50:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1641804620000|2022-01-10 08:50:20|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|6
1641804640000|2022-01-10 08:50:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641804650000|2022-01-10 08:50:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641804660000|2022-01-10 08:51:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641804680000|2022-01-10 08:51:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641804690000|2022-01-10 08:51:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641804710000|2022-01-10 08:51:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641804720000|2022-01-10 08:52:00|26.05|25.75|26.06|25.76|26.06|25.76|26.04|25.74|4
1641804730000|2022-01-10 08:52:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641804740000|2022-01-10 08:52:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641804760000|2022-01-10 08:52:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|10
1641804770000|2022-01-10 08:52:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1641804800000|2022-01-10 08:53:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641804810000|2022-01-10 08:53:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641804820000|2022-01-10 08:53:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641804830000|2022-01-10 08:53:50|26.05|25.75|26.02|25.72|26.05|25.75|26.02|25.72|6
1641804840000|2022-01-10 08:54:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641804850000|2022-01-10 08:54:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641804860000|2022-01-10 08:54:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641804880000|2022-01-10 08:54:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641804910000|2022-01-10 08:55:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641804920000|2022-01-10 08:55:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641804930000|2022-01-10 08:55:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641804940000|2022-01-10 08:55:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641804950000|2022-01-10 08:55:50|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|3
1641804960000|2022-01-10 08:56:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641804970000|2022-01-10 08:56:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641805000000|2022-01-10 08:56:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805020000|2022-01-10 08:57:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641805030000|2022-01-10 08:57:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805040000|2022-01-10 08:57:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641805060000|2022-01-10 08:57:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641805070000|2022-01-10 08:57:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641805100000|2022-01-10 08:58:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641805110000|2022-01-10 08:58:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641805120000|2022-01-10 08:58:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641805130000|2022-01-10 08:58:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641805140000|2022-01-10 08:59:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805150000|2022-01-10 08:59:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|7
1641805160000|2022-01-10 08:59:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641805170000|2022-01-10 08:59:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641805180000|2022-01-10 08:59:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641805190000|2022-01-10 08:59:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805200000|2022-01-10 09:00:00|26.04|25.74|26.03|25.73|26.05|25.75|26.02|25.72|8
1641805210000|2022-01-10 09:00:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641805220000|2022-01-10 09:00:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641805230000|2022-01-10 09:00:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641805240000|2022-01-10 09:00:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641805280000|2022-01-10 09:01:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805290000|2022-01-10 09:01:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641805310000|2022-01-10 09:01:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641805340000|2022-01-10 09:02:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641805350000|2022-01-10 09:02:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641805360000|2022-01-10 09:02:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641805370000|2022-01-10 09:02:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641805380000|2022-01-10 09:03:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641805400000|2022-01-10 09:03:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641805450000|2022-01-10 09:04:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641805470000|2022-01-10 09:04:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641805490000|2022-01-10 09:04:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641805500000|2022-01-10 09:05:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641805510000|2022-01-10 09:05:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641805520000|2022-01-10 09:05:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1641805530000|2022-01-10 09:05:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641805540000|2022-01-10 09:05:40|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|3
1641805550000|2022-01-10 09:05:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641805560000|2022-01-10 09:06:00|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|10
1641805580000|2022-01-10 09:06:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641805590000|2022-01-10 09:06:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641805600000|2022-01-10 09:06:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641805610000|2022-01-10 09:06:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641805630000|2022-01-10 09:07:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641805640000|2022-01-10 09:07:20|26.02|25.72|26|25.7|26.02|25.72|25.99|25.69|6
1641805650000|2022-01-10 09:07:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641805660000|2022-01-10 09:07:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641805670000|2022-01-10 09:07:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641805680000|2022-01-10 09:08:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641805690000|2022-01-10 09:08:10|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|6
1641805700000|2022-01-10 09:08:20|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|5
1641805710000|2022-01-10 09:08:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641805720000|2022-01-10 09:08:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641805730000|2022-01-10 09:08:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641805760000|2022-01-10 09:09:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641805770000|2022-01-10 09:09:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641805780000|2022-01-10 09:09:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|17
1641805790000|2022-01-10 09:09:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641805800000|2022-01-10 09:10:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641805810000|2022-01-10 09:10:10|25.96|25.66|25.97|25.67|25.97|25.67|25.95|25.65|10
1641805820000|2022-01-10 09:10:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641805830000|2022-01-10 09:10:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1641805840000|2022-01-10 09:10:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1641805850000|2022-01-10 09:10:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641805870000|2022-01-10 09:11:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641805880000|2022-01-10 09:11:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641805900000|2022-01-10 09:11:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641805910000|2022-01-10 09:11:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641805920000|2022-01-10 09:12:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641805930000|2022-01-10 09:12:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641805940000|2022-01-10 09:12:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641805950000|2022-01-10 09:12:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641805960000|2022-01-10 09:12:40|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641805980000|2022-01-10 09:13:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641805990000|2022-01-10 09:13:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641806000000|2022-01-10 09:13:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641806010000|2022-01-10 09:13:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641806050000|2022-01-10 09:14:10|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641806070000|2022-01-10 09:14:30|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|3
1641806090000|2022-01-10 09:14:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641806100000|2022-01-10 09:15:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641806110000|2022-01-10 09:15:10|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|4
1641806130000|2022-01-10 09:15:30|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|7
1641806140000|2022-01-10 09:15:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641806160000|2022-01-10 09:16:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641806170000|2022-01-10 09:16:10|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|15
1641806180000|2022-01-10 09:16:20|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|3
1641806190000|2022-01-10 09:16:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641806200000|2022-01-10 09:16:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641806210000|2022-01-10 09:16:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641806230000|2022-01-10 09:17:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641806240000|2022-01-10 09:17:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641806250000|2022-01-10 09:17:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641806280000|2022-01-10 09:18:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641806310000|2022-01-10 09:18:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641806320000|2022-01-10 09:18:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641806420000|2022-01-10 09:20:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641806430000|2022-01-10 09:20:30|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|6
1641806440000|2022-01-10 09:20:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641806450000|2022-01-10 09:20:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641806460000|2022-01-10 09:21:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1641806470000|2022-01-10 09:21:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641806480000|2022-01-10 09:21:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641806490000|2022-01-10 09:21:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641806500000|2022-01-10 09:21:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641806530000|2022-01-10 09:22:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641806540000|2022-01-10 09:22:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641806560000|2022-01-10 09:22:40|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|3
1641806570000|2022-01-10 09:22:50|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|8
1641806590000|2022-01-10 09:23:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641806600000|2022-01-10 09:23:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641806610000|2022-01-10 09:23:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641806620000|2022-01-10 09:23:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641806640000|2022-01-10 09:24:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641806650000|2022-01-10 09:24:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641806660000|2022-01-10 09:24:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641806670000|2022-01-10 09:24:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641806680000|2022-01-10 09:24:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641806690000|2022-01-10 09:24:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641806700000|2022-01-10 09:25:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641806710000|2022-01-10 09:25:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641806730000|2022-01-10 09:25:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641806740000|2022-01-10 09:25:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1641806770000|2022-01-10 09:26:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641806780000|2022-01-10 09:26:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641806790000|2022-01-10 09:26:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1641806810000|2022-01-10 09:26:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641806820000|2022-01-10 09:27:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641806830000|2022-01-10 09:27:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641806840000|2022-01-10 09:27:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641806850000|2022-01-10 09:27:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641806860000|2022-01-10 09:27:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641806870000|2022-01-10 09:27:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1641806880000|2022-01-10 09:28:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|9
1641806890000|2022-01-10 09:28:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641806900000|2022-01-10 09:28:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641806910000|2022-01-10 09:28:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641806920000|2022-01-10 09:28:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641806930000|2022-01-10 09:28:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641806960000|2022-01-10 09:29:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641806970000|2022-01-10 09:29:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641806980000|2022-01-10 09:29:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641806990000|2022-01-10 09:29:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641807000000|2022-01-10 09:30:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641807010000|2022-01-10 09:30:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641807040000|2022-01-10 09:30:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641807050000|2022-01-10 09:30:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641807060000|2022-01-10 09:31:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641807070000|2022-01-10 09:31:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1641807110000|2022-01-10 09:31:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641807120000|2022-01-10 09:32:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641807130000|2022-01-10 09:32:10|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|8
1641807160000|2022-01-10 09:32:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641807170000|2022-01-10 09:32:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641807250000|2022-01-10 09:34:10|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|10
1641807260000|2022-01-10 09:34:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641807270000|2022-01-10 09:34:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641807280000|2022-01-10 09:34:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641807300000|2022-01-10 09:35:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641807320000|2022-01-10 09:35:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641807330000|2022-01-10 09:35:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641807350000|2022-01-10 09:35:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641807370000|2022-01-10 09:36:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1641807390000|2022-01-10 09:36:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641807400000|2022-01-10 09:36:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641807430000|2022-01-10 09:37:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641807470000|2022-01-10 09:37:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641807480000|2022-01-10 09:38:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641807520000|2022-01-10 09:38:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641807560000|2022-01-10 09:39:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641807570000|2022-01-10 09:39:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1641807580000|2022-01-10 09:39:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641807590000|2022-01-10 09:39:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641807600000|2022-01-10 09:40:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641807620000|2022-01-10 09:40:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641807630000|2022-01-10 09:40:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641807640000|2022-01-10 09:40:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641807670000|2022-01-10 09:41:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641807690000|2022-01-10 09:41:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641807720000|2022-01-10 09:42:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641807740000|2022-01-10 09:42:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641807750000|2022-01-10 09:42:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641807770000|2022-01-10 09:42:50|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|5
1641807780000|2022-01-10 09:43:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641807800000|2022-01-10 09:43:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641807850000|2022-01-10 09:44:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641807860000|2022-01-10 09:44:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641807870000|2022-01-10 09:44:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641807880000|2022-01-10 09:44:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641807900000|2022-01-10 09:45:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641807940000|2022-01-10 09:45:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641807950000|2022-01-10 09:45:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641807960000|2022-01-10 09:46:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641807970000|2022-01-10 09:46:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641807980000|2022-01-10 09:46:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641808000000|2022-01-10 09:46:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641808080000|2022-01-10 09:48:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641808090000|2022-01-10 09:48:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641808100000|2022-01-10 09:48:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641808110000|2022-01-10 09:48:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641808120000|2022-01-10 09:48:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641808130000|2022-01-10 09:48:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641808140000|2022-01-10 09:49:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641808150000|2022-01-10 09:49:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641808170000|2022-01-10 09:49:30|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|4
1641808180000|2022-01-10 09:49:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641808190000|2022-01-10 09:49:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641808200000|2022-01-10 09:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641808230000|2022-01-10 09:50:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641808240000|2022-01-10 09:50:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641808250000|2022-01-10 09:50:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641808270000|2022-01-10 09:51:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641808280000|2022-01-10 09:51:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641808300000|2022-01-10 09:51:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641808310000|2022-01-10 09:51:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641808320000|2022-01-10 09:52:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641808330000|2022-01-10 09:52:10|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641808340000|2022-01-10 09:52:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641808350000|2022-01-10 09:52:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641808370000|2022-01-10 09:52:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641808420000|2022-01-10 09:53:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641808440000|2022-01-10 09:54:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641808470000|2022-01-10 09:54:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641808480000|2022-01-10 09:54:40|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|3
1641808520000|2022-01-10 09:55:20|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|4
1641808540000|2022-01-10 09:55:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641808570000|2022-01-10 09:56:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641808580000|2022-01-10 09:56:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641808600000|2022-01-10 09:56:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641808620000|2022-01-10 09:57:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641808650000|2022-01-10 09:57:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641808670000|2022-01-10 09:57:50|26.09|25.79|26.07|25.77|26.09|25.79|26.07|25.77|3
1641808680000|2022-01-10 09:58:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641808690000|2022-01-10 09:58:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641808700000|2022-01-10 09:58:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641808710000|2022-01-10 09:58:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641808720000|2022-01-10 09:58:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641808730000|2022-01-10 09:58:50|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641808740000|2022-01-10 09:59:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641808790000|2022-01-10 09:59:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641808800000|2022-01-10 10:00:00|26.09|25.79|26.07|25.77|26.09|25.79|26.06|25.76|5
1641808820000|2022-01-10 10:00:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641808850000|2022-01-10 10:00:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641808870000|2022-01-10 10:01:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1641808890000|2022-01-10 10:01:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641808900000|2022-01-10 10:01:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641808930000|2022-01-10 10:02:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641808950000|2022-01-10 10:02:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641808960000|2022-01-10 10:02:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641808980000|2022-01-10 10:03:00|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|10
1641808990000|2022-01-10 10:03:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641809000000|2022-01-10 10:03:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641809020000|2022-01-10 10:03:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641809030000|2022-01-10 10:03:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641809040000|2022-01-10 10:04:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641809050000|2022-01-10 10:04:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641809060000|2022-01-10 10:04:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641809070000|2022-01-10 10:04:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641809080000|2022-01-10 10:04:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641809090000|2022-01-10 10:04:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641809100000|2022-01-10 10:05:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641809110000|2022-01-10 10:05:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641809120000|2022-01-10 10:05:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641809140000|2022-01-10 10:05:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641809170000|2022-01-10 10:06:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641809180000|2022-01-10 10:06:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641809190000|2022-01-10 10:06:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641809200000|2022-01-10 10:06:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641809210000|2022-01-10 10:06:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641809220000|2022-01-10 10:07:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641809230000|2022-01-10 10:07:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641809240000|2022-01-10 10:07:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641809250000|2022-01-10 10:07:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|12
1641809260000|2022-01-10 10:07:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641809270000|2022-01-10 10:07:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641809280000|2022-01-10 10:08:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641809300000|2022-01-10 10:08:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641809310000|2022-01-10 10:08:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641809320000|2022-01-10 10:08:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641809330000|2022-01-10 10:08:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641809340000|2022-01-10 10:09:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641809350000|2022-01-10 10:09:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641809370000|2022-01-10 10:09:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641809390000|2022-01-10 10:09:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641809400000|2022-01-10 10:10:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641809420000|2022-01-10 10:10:20|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|7
1641809430000|2022-01-10 10:10:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641809440000|2022-01-10 10:10:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641809450000|2022-01-10 10:10:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1641809470000|2022-01-10 10:11:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641809480000|2022-01-10 10:11:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641809500000|2022-01-10 10:11:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641809510000|2022-01-10 10:11:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641809530000|2022-01-10 10:12:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641809550000|2022-01-10 10:12:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641809560000|2022-01-10 10:12:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641809570000|2022-01-10 10:12:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641809580000|2022-01-10 10:13:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641809610000|2022-01-10 10:13:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641809650000|2022-01-10 10:14:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641809660000|2022-01-10 10:14:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641809670000|2022-01-10 10:14:30|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|9
1641809690000|2022-01-10 10:14:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641809700000|2022-01-10 10:15:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641809720000|2022-01-10 10:15:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641809730000|2022-01-10 10:15:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641809770000|2022-01-10 10:16:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641809800000|2022-01-10 10:16:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641809810000|2022-01-10 10:16:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641809830000|2022-01-10 10:17:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641809840000|2022-01-10 10:17:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641809850000|2022-01-10 10:17:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641809860000|2022-01-10 10:17:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641809870000|2022-01-10 10:17:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641809880000|2022-01-10 10:18:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641809890000|2022-01-10 10:18:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641809900000|2022-01-10 10:18:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|12
1641809910000|2022-01-10 10:18:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641809920000|2022-01-10 10:18:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641809930000|2022-01-10 10:18:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641809940000|2022-01-10 10:19:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641809960000|2022-01-10 10:19:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641809970000|2022-01-10 10:19:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641809980000|2022-01-10 10:19:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641809990000|2022-01-10 10:19:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641810000000|2022-01-10 10:20:00|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|6
1641810010000|2022-01-10 10:20:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641810060000|2022-01-10 10:21:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641810070000|2022-01-10 10:21:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641810080000|2022-01-10 10:21:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641810090000|2022-01-10 10:21:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641810100000|2022-01-10 10:21:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641810110000|2022-01-10 10:21:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641810120000|2022-01-10 10:22:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641810130000|2022-01-10 10:22:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641810140000|2022-01-10 10:22:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641810150000|2022-01-10 10:22:30|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1641810160000|2022-01-10 10:22:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1641810170000|2022-01-10 10:22:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641810180000|2022-01-10 10:23:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641810190000|2022-01-10 10:23:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641810210000|2022-01-10 10:23:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641810220000|2022-01-10 10:23:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641810230000|2022-01-10 10:23:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641810240000|2022-01-10 10:24:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641810260000|2022-01-10 10:24:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641810270000|2022-01-10 10:24:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641810290000|2022-01-10 10:24:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641810300000|2022-01-10 10:25:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641810310000|2022-01-10 10:25:10|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|5
1641810320000|2022-01-10 10:25:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641810330000|2022-01-10 10:25:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641810340000|2022-01-10 10:25:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641810360000|2022-01-10 10:26:00|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|5
1641810370000|2022-01-10 10:26:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641810390000|2022-01-10 10:26:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641810410000|2022-01-10 10:26:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641810420000|2022-01-10 10:27:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641810440000|2022-01-10 10:27:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641810450000|2022-01-10 10:27:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641810460000|2022-01-10 10:27:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641810470000|2022-01-10 10:27:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641810480000|2022-01-10 10:28:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641810490000|2022-01-10 10:28:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641810500000|2022-01-10 10:28:20|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|6
1641810520000|2022-01-10 10:28:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641810530000|2022-01-10 10:28:50|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|11
1641810540000|2022-01-10 10:29:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641810550000|2022-01-10 10:29:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641810560000|2022-01-10 10:29:20|26.14|25.84|26.16|25.86|26.16|25.86|26.13|25.83|5
1641810580000|2022-01-10 10:29:40|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|4
1641810590000|2022-01-10 10:29:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|11
1641810600000|2022-01-10 10:30:00|26.14|25.84|26.14|25.84|26.15|25.85|26.13|25.83|5
1641810610000|2022-01-10 10:30:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641810620000|2022-01-10 10:30:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641810630000|2022-01-10 10:30:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|9
1641810640000|2022-01-10 10:30:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641810650000|2022-01-10 10:30:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641810670000|2022-01-10 10:31:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641810680000|2022-01-10 10:31:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641810690000|2022-01-10 10:31:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641810720000|2022-01-10 10:32:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641810730000|2022-01-10 10:32:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641810740000|2022-01-10 10:32:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641810750000|2022-01-10 10:32:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641810760000|2022-01-10 10:32:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641810770000|2022-01-10 10:32:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1641810780000|2022-01-10 10:33:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641810800000|2022-01-10 10:33:20|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1641810820000|2022-01-10 10:33:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1641810840000|2022-01-10 10:34:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641810850000|2022-01-10 10:34:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641810860000|2022-01-10 10:34:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1641810870000|2022-01-10 10:34:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641810880000|2022-01-10 10:34:40|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|4
1641810890000|2022-01-10 10:34:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1641810920000|2022-01-10 10:35:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1641810950000|2022-01-10 10:35:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641810970000|2022-01-10 10:36:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641810980000|2022-01-10 10:36:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641810990000|2022-01-10 10:36:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641811000000|2022-01-10 10:36:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641811010000|2022-01-10 10:36:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641811020000|2022-01-10 10:37:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1641811030000|2022-01-10 10:37:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641811040000|2022-01-10 10:37:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|10
1641811050000|2022-01-10 10:37:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641811060000|2022-01-10 10:37:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641811070000|2022-01-10 10:37:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641811110000|2022-01-10 10:38:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641811120000|2022-01-10 10:38:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641811130000|2022-01-10 10:38:50|26.17|25.87|26.17|25.87|26.18|25.88|26.16|25.86|5
1641811150000|2022-01-10 10:39:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641811160000|2022-01-10 10:39:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641811230000|2022-01-10 10:40:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641811250000|2022-01-10 10:40:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641811260000|2022-01-10 10:41:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1641811270000|2022-01-10 10:41:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811280000|2022-01-10 10:41:20|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|3
1641811300000|2022-01-10 10:41:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641811320000|2022-01-10 10:42:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1641811350000|2022-01-10 10:42:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641811360000|2022-01-10 10:42:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641811390000|2022-01-10 10:43:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641811400000|2022-01-10 10:43:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811410000|2022-01-10 10:43:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641811430000|2022-01-10 10:43:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811460000|2022-01-10 10:44:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641811470000|2022-01-10 10:44:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811480000|2022-01-10 10:44:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641811500000|2022-01-10 10:45:00|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|7
1641811510000|2022-01-10 10:45:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641811550000|2022-01-10 10:45:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641811560000|2022-01-10 10:46:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641811570000|2022-01-10 10:46:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641811580000|2022-01-10 10:46:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641811590000|2022-01-10 10:46:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811600000|2022-01-10 10:46:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641811610000|2022-01-10 10:46:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641811620000|2022-01-10 10:47:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811630000|2022-01-10 10:47:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1641811660000|2022-01-10 10:47:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641811670000|2022-01-10 10:47:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641811700000|2022-01-10 10:48:20|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1641811710000|2022-01-10 10:48:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641811720000|2022-01-10 10:48:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641811730000|2022-01-10 10:48:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641811740000|2022-01-10 10:49:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641811750000|2022-01-10 10:49:10|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641811770000|2022-01-10 10:49:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641811800000|2022-01-10 10:50:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641811850000|2022-01-10 10:50:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|10
1641811870000|2022-01-10 10:51:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641811880000|2022-01-10 10:51:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641811890000|2022-01-10 10:51:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641811910000|2022-01-10 10:51:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641811940000|2022-01-10 10:52:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1641811950000|2022-01-10 10:52:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641811970000|2022-01-10 10:52:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641811980000|2022-01-10 10:53:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641811990000|2022-01-10 10:53:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641812010000|2022-01-10 10:53:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641812020000|2022-01-10 10:53:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641812050000|2022-01-10 10:54:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641812060000|2022-01-10 10:54:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641812080000|2022-01-10 10:54:40|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|5
1641812090000|2022-01-10 10:54:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641812110000|2022-01-10 10:55:10|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|9
1641812120000|2022-01-10 10:55:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641812130000|2022-01-10 10:55:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641812140000|2022-01-10 10:55:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641812150000|2022-01-10 10:55:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1641812170000|2022-01-10 10:56:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641812180000|2022-01-10 10:56:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641812190000|2022-01-10 10:56:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641812200000|2022-01-10 10:56:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641812230000|2022-01-10 10:57:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1641812240000|2022-01-10 10:57:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641812250000|2022-01-10 10:57:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641812260000|2022-01-10 10:57:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641812280000|2022-01-10 10:58:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641812290000|2022-01-10 10:58:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641812300000|2022-01-10 10:58:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641812320000|2022-01-10 10:58:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641812340000|2022-01-10 10:59:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641812350000|2022-01-10 10:59:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641812370000|2022-01-10 10:59:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641812380000|2022-01-10 10:59:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641812400000|2022-01-10 11:00:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641812410000|2022-01-10 11:00:10|26.09|25.79|26.07|25.77|26.09|25.79|26.07|25.77|3
1641812420000|2022-01-10 11:00:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641812430000|2022-01-10 11:00:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641812440000|2022-01-10 11:00:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641812450000|2022-01-10 11:00:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641812460000|2022-01-10 11:01:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641812470000|2022-01-10 11:01:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|9
1641812480000|2022-01-10 11:01:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641812490000|2022-01-10 11:01:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641812500000|2022-01-10 11:01:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641812510000|2022-01-10 11:01:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641812520000|2022-01-10 11:02:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641812530000|2022-01-10 11:02:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1641812550000|2022-01-10 11:02:30|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|6
1641812560000|2022-01-10 11:02:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|12
1641812570000|2022-01-10 11:02:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641812580000|2022-01-10 11:03:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641812590000|2022-01-10 11:03:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641812600000|2022-01-10 11:03:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641812640000|2022-01-10 11:04:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641812650000|2022-01-10 11:04:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641812660000|2022-01-10 11:04:20|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|9
1641812670000|2022-01-10 11:04:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641812690000|2022-01-10 11:04:50|26.03|25.73|26.01|25.71|26.03|25.73|26|25.7|5
1641812700000|2022-01-10 11:05:00|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|7
1641812710000|2022-01-10 11:05:10|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|7
1641812720000|2022-01-10 11:05:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641812730000|2022-01-10 11:05:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641812740000|2022-01-10 11:05:40|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|6
1641812750000|2022-01-10 11:05:50|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|4
1641812760000|2022-01-10 11:06:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641812770000|2022-01-10 11:06:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641812780000|2022-01-10 11:06:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641812790000|2022-01-10 11:06:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641812810000|2022-01-10 11:06:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641812820000|2022-01-10 11:07:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641812830000|2022-01-10 11:07:10|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1641812840000|2022-01-10 11:07:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641812850000|2022-01-10 11:07:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641812870000|2022-01-10 11:07:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641812890000|2022-01-10 11:08:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641812900000|2022-01-10 11:08:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641812910000|2022-01-10 11:08:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641812920000|2022-01-10 11:08:40|26.01|25.71|26.02|25.72|26.03|25.73|26.01|25.71|7
1641812930000|2022-01-10 11:08:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641812940000|2022-01-10 11:09:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641812970000|2022-01-10 11:09:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641812990000|2022-01-10 11:09:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641813000000|2022-01-10 11:10:00|26|25.7|25.98|25.68|26|25.7|25.98|25.68|5
1641813010000|2022-01-10 11:10:10|25.97|25.67|25.99|25.69|25.99|25.69|25.96|25.66|7
1641813020000|2022-01-10 11:10:20|25.98|25.68|25.96|25.66|25.99|25.69|25.96|25.66|9
1641813030000|2022-01-10 11:10:30|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|4
1641813040000|2022-01-10 11:10:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1641813050000|2022-01-10 11:10:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1641813060000|2022-01-10 11:11:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641813070000|2022-01-10 11:11:10|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|6
1641813080000|2022-01-10 11:11:20|25.97|25.67|25.96|25.66|25.97|25.67|25.95|25.65|13
1641813090000|2022-01-10 11:11:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641813100000|2022-01-10 11:11:40|25.98|25.68|25.98|25.68|25.99|25.69|25.97|25.67|11
1641813110000|2022-01-10 11:11:50|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1641813120000|2022-01-10 11:12:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641813140000|2022-01-10 11:12:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641813150000|2022-01-10 11:12:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641813160000|2022-01-10 11:12:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641813170000|2022-01-10 11:12:50|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|7
1641813180000|2022-01-10 11:13:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641813190000|2022-01-10 11:13:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641813200000|2022-01-10 11:13:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641813230000|2022-01-10 11:13:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641813240000|2022-01-10 11:14:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641813260000|2022-01-10 11:14:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1641813280000|2022-01-10 11:14:40|26.06|25.76|26.04|25.74|26.07|25.77|26.03|25.73|11
1641813290000|2022-01-10 11:14:50|26.03|25.73|26.05|25.75|26.06|25.76|26.02|25.72|8
1641813300000|2022-01-10 11:15:00|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|3
1641813310000|2022-01-10 11:15:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641813320000|2022-01-10 11:15:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641813330000|2022-01-10 11:15:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641813340000|2022-01-10 11:15:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641813360000|2022-01-10 11:16:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641813370000|2022-01-10 11:16:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641813380000|2022-01-10 11:16:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641813390000|2022-01-10 11:16:30|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|3
1641813400000|2022-01-10 11:16:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641813420000|2022-01-10 11:17:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641813430000|2022-01-10 11:17:10|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|6
1641813440000|2022-01-10 11:17:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641813450000|2022-01-10 11:17:30|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|5
1641813460000|2022-01-10 11:17:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641813470000|2022-01-10 11:17:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1641813480000|2022-01-10 11:18:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641813490000|2022-01-10 11:18:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641813500000|2022-01-10 11:18:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641813510000|2022-01-10 11:18:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641813520000|2022-01-10 11:18:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641813530000|2022-01-10 11:18:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1641813540000|2022-01-10 11:19:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641813550000|2022-01-10 11:19:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641813560000|2022-01-10 11:19:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641813570000|2022-01-10 11:19:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641813580000|2022-01-10 11:19:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641813590000|2022-01-10 11:19:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641813600000|2022-01-10 11:20:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641813610000|2022-01-10 11:20:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641813620000|2022-01-10 11:20:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641813630000|2022-01-10 11:20:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641813640000|2022-01-10 11:20:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641813650000|2022-01-10 11:20:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641813680000|2022-01-10 11:21:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641813690000|2022-01-10 11:21:30|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|8
1641813700000|2022-01-10 11:21:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641813710000|2022-01-10 11:21:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641813720000|2022-01-10 11:22:00|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|8
1641813730000|2022-01-10 11:22:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1641813740000|2022-01-10 11:22:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|7
1641813750000|2022-01-10 11:22:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641813760000|2022-01-10 11:22:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641813770000|2022-01-10 11:22:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641813780000|2022-01-10 11:23:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641813790000|2022-01-10 11:23:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641813800000|2022-01-10 11:23:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641813810000|2022-01-10 11:23:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641813820000|2022-01-10 11:23:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641813830000|2022-01-10 11:23:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641813840000|2022-01-10 11:24:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641813850000|2022-01-10 11:24:10|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|4
1641813860000|2022-01-10 11:24:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641813870000|2022-01-10 11:24:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641813880000|2022-01-10 11:24:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641813890000|2022-01-10 11:24:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641813900000|2022-01-10 11:25:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641813910000|2022-01-10 11:25:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1641813920000|2022-01-10 11:25:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641813940000|2022-01-10 11:25:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641813950000|2022-01-10 11:25:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641813970000|2022-01-10 11:26:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641813980000|2022-01-10 11:26:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1641813990000|2022-01-10 11:26:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641814000000|2022-01-10 11:26:40|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|5
1641814010000|2022-01-10 11:26:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641814020000|2022-01-10 11:27:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641814030000|2022-01-10 11:27:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641814050000|2022-01-10 11:27:30|26.01|25.71|25.99|25.69|26.01|25.71|25.98|25.68|5
1641814060000|2022-01-10 11:27:40|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|8
1641814080000|2022-01-10 11:28:00|26.02|25.72|26.02|25.72|26.02|25.72|26|25.7|9
1641814090000|2022-01-10 11:28:10|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|5
1641814100000|2022-01-10 11:28:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641814110000|2022-01-10 11:28:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814120000|2022-01-10 11:28:40|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641814130000|2022-01-10 11:28:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641814140000|2022-01-10 11:29:00|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|4
1641814150000|2022-01-10 11:29:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641814160000|2022-01-10 11:29:20|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641814170000|2022-01-10 11:29:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641814180000|2022-01-10 11:29:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641814210000|2022-01-10 11:30:10|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641814220000|2022-01-10 11:30:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641814230000|2022-01-10 11:30:30|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1641814240000|2022-01-10 11:30:40|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1641814250000|2022-01-10 11:30:50|25.99|25.69|26.01|25.71|26.01|25.71|25.98|25.68|10
1641814260000|2022-01-10 11:31:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1641814270000|2022-01-10 11:31:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641814280000|2022-01-10 11:31:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641814290000|2022-01-10 11:31:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641814300000|2022-01-10 11:31:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641814310000|2022-01-10 11:31:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641814320000|2022-01-10 11:32:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641814340000|2022-01-10 11:32:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641814350000|2022-01-10 11:32:30|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|4
1641814360000|2022-01-10 11:32:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1641814370000|2022-01-10 11:32:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641814400000|2022-01-10 11:33:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641814420000|2022-01-10 11:33:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641814440000|2022-01-10 11:34:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641814460000|2022-01-10 11:34:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641814470000|2022-01-10 11:34:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641814480000|2022-01-10 11:34:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641814490000|2022-01-10 11:34:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641814500000|2022-01-10 11:35:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641814510000|2022-01-10 11:35:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641814530000|2022-01-10 11:35:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814540000|2022-01-10 11:35:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641814550000|2022-01-10 11:35:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641814580000|2022-01-10 11:36:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814600000|2022-01-10 11:36:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641814610000|2022-01-10 11:36:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641814630000|2022-01-10 11:37:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641814640000|2022-01-10 11:37:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641814650000|2022-01-10 11:37:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641814680000|2022-01-10 11:38:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641814700000|2022-01-10 11:38:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641814710000|2022-01-10 11:38:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641814740000|2022-01-10 11:39:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641814750000|2022-01-10 11:39:10|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|6
1641814780000|2022-01-10 11:39:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641814790000|2022-01-10 11:39:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814810000|2022-01-10 11:40:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641814820000|2022-01-10 11:40:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641814830000|2022-01-10 11:40:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814840000|2022-01-10 11:40:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641814870000|2022-01-10 11:41:10|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|12
1641814880000|2022-01-10 11:41:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641814890000|2022-01-10 11:41:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1641814900000|2022-01-10 11:41:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641814920000|2022-01-10 11:42:00|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|4
1641814930000|2022-01-10 11:42:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641814940000|2022-01-10 11:42:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641814950000|2022-01-10 11:42:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641814970000|2022-01-10 11:42:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641814990000|2022-01-10 11:43:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641815010000|2022-01-10 11:43:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641815040000|2022-01-10 11:44:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641815050000|2022-01-10 11:44:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1641815060000|2022-01-10 11:44:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641815070000|2022-01-10 11:44:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641815080000|2022-01-10 11:44:40|26|25.7|26|25.7|26.01|25.71|25.99|25.69|5
1641815090000|2022-01-10 11:44:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641815100000|2022-01-10 11:45:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641815110000|2022-01-10 11:45:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641815120000|2022-01-10 11:45:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641815130000|2022-01-10 11:45:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641815140000|2022-01-10 11:45:40|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|5
1641815160000|2022-01-10 11:46:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641815170000|2022-01-10 11:46:10|26|25.7|26|25.7|26.01|25.71|26|25.7|9
1641815180000|2022-01-10 11:46:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641815190000|2022-01-10 11:46:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641815210000|2022-01-10 11:46:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641815230000|2022-01-10 11:47:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641815250000|2022-01-10 11:47:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1641815280000|2022-01-10 11:48:00|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641815290000|2022-01-10 11:48:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641815300000|2022-01-10 11:48:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1641815320000|2022-01-10 11:48:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641815340000|2022-01-10 11:49:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641815360000|2022-01-10 11:49:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641815370000|2022-01-10 11:49:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641815380000|2022-01-10 11:49:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641815390000|2022-01-10 11:49:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1641815400000|2022-01-10 11:50:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641815410000|2022-01-10 11:50:10|25.98|25.68|26|25.7|26|25.7|25.98|25.68|7
1641815420000|2022-01-10 11:50:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641815430000|2022-01-10 11:50:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641815440000|2022-01-10 11:50:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641815450000|2022-01-10 11:50:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1641815460000|2022-01-10 11:51:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641815470000|2022-01-10 11:51:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641815490000|2022-01-10 11:51:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641815510000|2022-01-10 11:51:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641815530000|2022-01-10 11:52:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1641815540000|2022-01-10 11:52:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641815550000|2022-01-10 11:52:30|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1641815560000|2022-01-10 11:52:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1641815570000|2022-01-10 11:52:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641815580000|2022-01-10 11:53:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641815590000|2022-01-10 11:53:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641815600000|2022-01-10 11:53:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641815610000|2022-01-10 11:53:30|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641815620000|2022-01-10 11:53:40|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|4
1641815630000|2022-01-10 11:53:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1641815640000|2022-01-10 11:54:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|10
1641815650000|2022-01-10 11:54:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1641815680000|2022-01-10 11:54:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1641815710000|2022-01-10 11:55:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641815720000|2022-01-10 11:55:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641815730000|2022-01-10 11:55:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1641815750000|2022-01-10 11:55:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1641815760000|2022-01-10 11:56:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1641815770000|2022-01-10 11:56:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1641815780000|2022-01-10 11:56:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641815790000|2022-01-10 11:56:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1641815820000|2022-01-10 11:57:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641815830000|2022-01-10 11:57:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1641815840000|2022-01-10 11:57:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|2
1641815850000|2022-01-10 11:57:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1641815860000|2022-01-10 11:57:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1641815870000|2022-01-10 11:57:50|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|4
1641815880000|2022-01-10 11:58:00|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|7
1641815890000|2022-01-10 11:58:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1641815910000|2022-01-10 11:58:30|25.9|25.6|25.89|25.59|25.9|25.6|25.88|25.58|4
1641815920000|2022-01-10 11:58:40|25.9|25.6|25.92|25.62|25.92|25.62|25.89|25.59|6
1641815930000|2022-01-10 11:58:50|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|6
1641815940000|2022-01-10 11:59:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1641815950000|2022-01-10 11:59:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|12
1641815960000|2022-01-10 11:59:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|11
1641815970000|2022-01-10 11:59:30|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|6
1641815980000|2022-01-10 11:59:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1641815990000|2022-01-10 11:59:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641816000000|2022-01-10 12:00:00|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|5
1641816010000|2022-01-10 12:00:10|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|9
1641816020000|2022-01-10 12:00:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641816030000|2022-01-10 12:00:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641816050000|2022-01-10 12:00:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641816060000|2022-01-10 12:01:00|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|10
1641816070000|2022-01-10 12:01:10|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|6
1641816080000|2022-01-10 12:01:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641816100000|2022-01-10 12:01:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|11
1641816110000|2022-01-10 12:01:50|25.98|25.68|25.96|25.66|25.98|25.68|25.95|25.65|8
1641816120000|2022-01-10 12:02:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641816130000|2022-01-10 12:02:10|25.96|25.66|25.94|25.64|25.96|25.66|25.94|25.64|9
1641816140000|2022-01-10 12:02:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|12
1641816150000|2022-01-10 12:02:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1641816160000|2022-01-10 12:02:40|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|3
1641816170000|2022-01-10 12:02:50|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1641816180000|2022-01-10 12:03:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641816190000|2022-01-10 12:03:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1641816200000|2022-01-10 12:03:20|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|6
1641816230000|2022-01-10 12:03:50|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|6
1641816240000|2022-01-10 12:04:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1641816250000|2022-01-10 12:04:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1641816260000|2022-01-10 12:04:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|10
1641816270000|2022-01-10 12:04:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1641816280000|2022-01-10 12:04:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641816290000|2022-01-10 12:04:50|25.83|25.53|25.8|25.5|25.84|25.54|25.8|25.5|6
1641816300000|2022-01-10 12:05:00|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|9
1641816320000|2022-01-10 12:05:20|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1641816340000|2022-01-10 12:05:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1641816350000|2022-01-10 12:05:50|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|6
1641816360000|2022-01-10 12:06:00|25.84|25.54|25.85|25.55|25.86|25.56|25.84|25.54|6
1641816370000|2022-01-10 12:06:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1641816380000|2022-01-10 12:06:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1641816390000|2022-01-10 12:06:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641816400000|2022-01-10 12:06:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1641816410000|2022-01-10 12:06:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1641816420000|2022-01-10 12:07:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|5
1641816430000|2022-01-10 12:07:10|25.84|25.54|25.86|25.56|25.86|25.56|25.84|25.54|3
1641816440000|2022-01-10 12:07:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1641816450000|2022-01-10 12:07:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1641816460000|2022-01-10 12:07:40|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|6
1641816470000|2022-01-10 12:07:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1641816480000|2022-01-10 12:08:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641816490000|2022-01-10 12:08:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1641816500000|2022-01-10 12:08:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|6
1641816510000|2022-01-10 12:08:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1641816520000|2022-01-10 12:08:40|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|3
1641816530000|2022-01-10 12:08:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1641816540000|2022-01-10 12:09:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641816550000|2022-01-10 12:09:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|14
1641816560000|2022-01-10 12:09:20|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1641816570000|2022-01-10 12:09:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641816580000|2022-01-10 12:09:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|9
1641816590000|2022-01-10 12:09:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641816600000|2022-01-10 12:10:00|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|7
1641816610000|2022-01-10 12:10:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1641816620000|2022-01-10 12:10:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1641816630000|2022-01-10 12:10:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641816640000|2022-01-10 12:10:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|9
1641816650000|2022-01-10 12:10:50|25.83|25.53|25.81|25.51|25.84|25.54|25.81|25.51|7
1641816660000|2022-01-10 12:11:00|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|7
1641816670000|2022-01-10 12:11:10|25.81|25.51|25.78|25.48|25.81|25.51|25.77|25.47|10
1641816680000|2022-01-10 12:11:20|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1641816700000|2022-01-10 12:11:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1641816710000|2022-01-10 12:11:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641816720000|2022-01-10 12:12:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641816730000|2022-01-10 12:12:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|6
1641816740000|2022-01-10 12:12:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641816760000|2022-01-10 12:12:40|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1641816770000|2022-01-10 12:12:50|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|7
1641816790000|2022-01-10 12:13:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641816800000|2022-01-10 12:13:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641816810000|2022-01-10 12:13:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641816820000|2022-01-10 12:13:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641816830000|2022-01-10 12:13:50|25.76|25.46|25.75|25.45|25.76|25.46|25.74|25.44|4
1641816840000|2022-01-10 12:14:00|25.74|25.44|25.73|25.43|25.75|25.45|25.73|25.43|6
1641816850000|2022-01-10 12:14:10|25.74|25.44|25.7|25.4|25.74|25.44|25.7|25.4|11
1641816860000|2022-01-10 12:14:20|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|6
1641816870000|2022-01-10 12:14:30|25.69|25.39|25.71|25.41|25.72|25.42|25.68|25.38|7
1641816880000|2022-01-10 12:14:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1641816890000|2022-01-10 12:14:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641816900000|2022-01-10 12:15:00|25.7|25.4|25.66|25.36|25.71|25.41|25.66|25.36|9
1641816910000|2022-01-10 12:15:10|25.65|25.35|25.69|25.39|25.7|25.4|25.64|25.34|12
1641816920000|2022-01-10 12:15:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641816930000|2022-01-10 12:15:30|25.7|25.4|25.71|25.41|25.72|25.42|25.69|25.39|15
1641816940000|2022-01-10 12:15:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641816950000|2022-01-10 12:15:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641816960000|2022-01-10 12:16:00|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|3
1641816970000|2022-01-10 12:16:10|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|3
1641816980000|2022-01-10 12:16:20|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1641816990000|2022-01-10 12:16:30|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|3
1641817000000|2022-01-10 12:16:40|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|3
1641817010000|2022-01-10 12:16:50|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1641817020000|2022-01-10 12:17:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641817030000|2022-01-10 12:17:10|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641817040000|2022-01-10 12:17:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1641817050000|2022-01-10 12:17:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1641817060000|2022-01-10 12:17:40|25.72|25.42|25.76|25.46|25.77|25.47|25.72|25.42|17
1641817070000|2022-01-10 12:17:50|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|8
1641817080000|2022-01-10 12:18:00|25.77|25.47|25.75|25.45|25.77|25.47|25.75|25.45|3
1641817090000|2022-01-10 12:18:10|25.74|25.44|25.75|25.45|25.75|25.45|25.73|25.43|7
1641817100000|2022-01-10 12:18:20|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641817110000|2022-01-10 12:18:30|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|6
1641817120000|2022-01-10 12:18:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|17
1641817130000|2022-01-10 12:18:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641817140000|2022-01-10 12:19:00|25.77|25.47|25.78|25.48|25.78|25.48|25.76|25.46|4
1641817150000|2022-01-10 12:19:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1641817160000|2022-01-10 12:19:20|25.77|25.47|25.78|25.48|25.79|25.49|25.77|25.47|4
1641817170000|2022-01-10 12:19:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641817180000|2022-01-10 12:19:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1641817190000|2022-01-10 12:19:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|5
1641817200000|2022-01-10 12:20:00|25.77|25.47|25.77|25.47|25.78|25.48|25.76|25.46|7
1641817210000|2022-01-10 12:20:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1641817220000|2022-01-10 12:20:20|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641817230000|2022-01-10 12:20:30|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1641817240000|2022-01-10 12:20:40|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|7
1641817250000|2022-01-10 12:20:50|25.74|25.44|25.72|25.42|25.75|25.45|25.71|25.41|9
1641817260000|2022-01-10 12:21:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1641817270000|2022-01-10 12:21:10|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|3
1641817280000|2022-01-10 12:21:20|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|8
1641817300000|2022-01-10 12:21:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641817310000|2022-01-10 12:21:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641817320000|2022-01-10 12:22:00|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641817330000|2022-01-10 12:22:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|9
1641817340000|2022-01-10 12:22:20|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641817350000|2022-01-10 12:22:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641817360000|2022-01-10 12:22:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1641817370000|2022-01-10 12:22:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1641817380000|2022-01-10 12:23:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641817390000|2022-01-10 12:23:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641817400000|2022-01-10 12:23:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641817410000|2022-01-10 12:23:30|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|5
1641817420000|2022-01-10 12:23:40|25.76|25.46|25.76|25.46|25.77|25.47|25.75|25.45|7
1641817430000|2022-01-10 12:23:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|6
1641817440000|2022-01-10 12:24:00|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|4
1641817450000|2022-01-10 12:24:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1641817460000|2022-01-10 12:24:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|7
1641817480000|2022-01-10 12:24:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1641817510000|2022-01-10 12:25:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641817520000|2022-01-10 12:25:20|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|5
1641817530000|2022-01-10 12:25:30|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|7
1641817540000|2022-01-10 12:25:40|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1641817550000|2022-01-10 12:25:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|12
1641817560000|2022-01-10 12:26:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1641817570000|2022-01-10 12:26:10|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641817580000|2022-01-10 12:26:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1641817590000|2022-01-10 12:26:30|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1641817600000|2022-01-10 12:26:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1641817620000|2022-01-10 12:27:00|25.79|25.49|25.81|25.51|25.82|25.52|25.79|25.49|6
1641817630000|2022-01-10 12:27:10|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|8
1641817640000|2022-01-10 12:27:20|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1641817650000|2022-01-10 12:27:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641817660000|2022-01-10 12:27:40|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|10
1641817680000|2022-01-10 12:28:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641817690000|2022-01-10 12:28:10|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641817700000|2022-01-10 12:28:20|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1641817710000|2022-01-10 12:28:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641817720000|2022-01-10 12:28:40|25.79|25.49|25.77|25.47|25.79|25.49|25.77|25.47|3
1641817730000|2022-01-10 12:28:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1641817740000|2022-01-10 12:29:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641817750000|2022-01-10 12:29:10|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|8
1641817760000|2022-01-10 12:29:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1641817770000|2022-01-10 12:29:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641817780000|2022-01-10 12:29:40|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|6
1641817790000|2022-01-10 12:29:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1641817800000|2022-01-10 12:30:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1641817810000|2022-01-10 12:30:10|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|8
1641817820000|2022-01-10 12:30:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641817830000|2022-01-10 12:30:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1641817840000|2022-01-10 12:30:40|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1641817850000|2022-01-10 12:30:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1641817860000|2022-01-10 12:31:00|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641817870000|2022-01-10 12:31:10|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|6
1641817880000|2022-01-10 12:31:20|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1641817900000|2022-01-10 12:31:40|25.79|25.49|25.78|25.48|25.8|25.5|25.78|25.48|6
1641817910000|2022-01-10 12:31:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1641817920000|2022-01-10 12:32:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1641817940000|2022-01-10 12:32:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|9
1641817950000|2022-01-10 12:32:30|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|5
1641817960000|2022-01-10 12:32:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641817980000|2022-01-10 12:33:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641817990000|2022-01-10 12:33:10|25.72|25.42|25.71|25.41|25.73|25.43|25.7|25.4|8
1641818000000|2022-01-10 12:33:20|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|10
1641818010000|2022-01-10 12:33:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641818020000|2022-01-10 12:33:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641818030000|2022-01-10 12:33:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641818040000|2022-01-10 12:34:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641818050000|2022-01-10 12:34:10|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|7
1641818060000|2022-01-10 12:34:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1641818070000|2022-01-10 12:34:30|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|5
1641818080000|2022-01-10 12:34:40|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|7
1641818090000|2022-01-10 12:34:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641818100000|2022-01-10 12:35:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1641818110000|2022-01-10 12:35:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641818120000|2022-01-10 12:35:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|10
1641818140000|2022-01-10 12:35:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641818150000|2022-01-10 12:35:50|25.68|25.38|25.65|25.35|25.68|25.38|25.64|25.34|10
1641818160000|2022-01-10 12:36:00|25.66|25.36|25.66|25.36|25.66|25.36|25.64|25.34|5
1641818170000|2022-01-10 12:36:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641818180000|2022-01-10 12:36:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641818190000|2022-01-10 12:36:30|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641818200000|2022-01-10 12:36:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|9
1641818220000|2022-01-10 12:37:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641818230000|2022-01-10 12:37:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1641818240000|2022-01-10 12:37:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1641818250000|2022-01-10 12:37:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641818260000|2022-01-10 12:37:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641818280000|2022-01-10 12:38:00|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|3
1641818290000|2022-01-10 12:38:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641818300000|2022-01-10 12:38:20|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|3
1641818320000|2022-01-10 12:38:40|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|9
1641818330000|2022-01-10 12:38:50|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|12
1641818340000|2022-01-10 12:39:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641818350000|2022-01-10 12:39:10|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|6
1641818360000|2022-01-10 12:39:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641818370000|2022-01-10 12:39:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641818380000|2022-01-10 12:39:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641818390000|2022-01-10 12:39:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641818400000|2022-01-10 12:40:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641818410000|2022-01-10 12:40:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641818420000|2022-01-10 12:40:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1641818430000|2022-01-10 12:40:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641818440000|2022-01-10 12:40:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641818450000|2022-01-10 12:40:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|10
1641818460000|2022-01-10 12:41:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641818470000|2022-01-10 12:41:10|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|5
1641818480000|2022-01-10 12:41:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641818510000|2022-01-10 12:41:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641818520000|2022-01-10 12:42:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641818530000|2022-01-10 12:42:10|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|3
1641818540000|2022-01-10 12:42:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641818550000|2022-01-10 12:42:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641818560000|2022-01-10 12:42:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1641818570000|2022-01-10 12:42:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641818580000|2022-01-10 12:43:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1641818590000|2022-01-10 12:43:10|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1641818600000|2022-01-10 12:43:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|7
1641818610000|2022-01-10 12:43:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641818620000|2022-01-10 12:43:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641818630000|2022-01-10 12:43:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641818640000|2022-01-10 12:44:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641818650000|2022-01-10 12:44:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1641818660000|2022-01-10 12:44:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1641818700000|2022-01-10 12:45:00|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|3
1641818710000|2022-01-10 12:45:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|9
1641818720000|2022-01-10 12:45:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1641818730000|2022-01-10 12:45:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641818740000|2022-01-10 12:45:40|25.64|25.34|25.65|25.35|25.66|25.36|25.64|25.34|4
1641818750000|2022-01-10 12:45:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|7
1641818760000|2022-01-10 12:46:00|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|7
1641818770000|2022-01-10 12:46:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641818780000|2022-01-10 12:46:20|25.67|25.37|25.64|25.34|25.67|25.37|25.64|25.34|12
1641818790000|2022-01-10 12:46:30|25.65|25.35|25.62|25.32|25.65|25.35|25.62|25.32|12
1641818800000|2022-01-10 12:46:40|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|5
1641818810000|2022-01-10 12:46:50|25.58|25.28|25.58|25.28|25.58|25.28|25.56|25.26|7
1641818820000|2022-01-10 12:47:00|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|9
1641818830000|2022-01-10 12:47:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641818840000|2022-01-10 12:47:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641818850000|2022-01-10 12:47:30|25.57|25.27|25.55|25.25|25.58|25.28|25.55|25.25|9
1641818860000|2022-01-10 12:47:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1641818870000|2022-01-10 12:47:50|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|5
1641818880000|2022-01-10 12:48:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1641818890000|2022-01-10 12:48:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641818900000|2022-01-10 12:48:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641818910000|2022-01-10 12:48:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641818920000|2022-01-10 12:48:40|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|5
1641818930000|2022-01-10 12:48:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1641818940000|2022-01-10 12:49:00|25.57|25.27|25.56|25.26|25.57|25.27|25.55|25.25|7
1641818950000|2022-01-10 12:49:10|25.55|25.25|25.58|25.28|25.59|25.29|25.55|25.25|13
1641818960000|2022-01-10 12:49:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1641818970000|2022-01-10 12:49:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641818990000|2022-01-10 12:49:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641819000000|2022-01-10 12:50:00|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1641819010000|2022-01-10 12:50:10|25.54|25.24|25.53|25.23|25.55|25.25|25.53|25.23|8
1641819020000|2022-01-10 12:50:20|25.52|25.22|25.51|25.21|25.53|25.23|25.5|25.2|8
1641819030000|2022-01-10 12:50:30|25.5|25.2|25.49|25.19|25.51|25.21|25.49|25.19|4
1641819040000|2022-01-10 12:50:40|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|5
1641819050000|2022-01-10 12:50:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1641819060000|2022-01-10 12:51:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641819070000|2022-01-10 12:51:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|8
1641819080000|2022-01-10 12:51:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1641819090000|2022-01-10 12:51:30|25.43|25.13|25.39|25.09|25.43|25.13|25.39|25.09|5
1641819100000|2022-01-10 12:51:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|9
1641819110000|2022-01-10 12:51:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641819120000|2022-01-10 12:52:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1641819130000|2022-01-10 12:52:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641819140000|2022-01-10 12:52:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641819150000|2022-01-10 12:52:30|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|4
1641819160000|2022-01-10 12:52:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1641819170000|2022-01-10 12:52:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|12
1641819180000|2022-01-10 12:53:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641819190000|2022-01-10 12:53:10|25.42|25.12|25.43|25.13|25.44|25.14|25.42|25.12|4
1641819200000|2022-01-10 12:53:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1641819210000|2022-01-10 12:53:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641819220000|2022-01-10 12:53:40|25.46|25.16|25.45|25.15|25.46|25.16|25.43|25.13|9
1641819230000|2022-01-10 12:53:50|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|11
1641819240000|2022-01-10 12:54:00|25.47|25.17|25.45|25.15|25.47|25.17|25.44|25.14|13
1641819250000|2022-01-10 12:54:10|25.46|25.16|25.47|25.17|25.48|25.18|25.45|25.15|8
1641819260000|2022-01-10 12:54:20|25.48|25.18|25.48|25.18|25.48|25.18|25.46|25.16|5
1641819270000|2022-01-10 12:54:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641819280000|2022-01-10 12:54:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1641819290000|2022-01-10 12:54:50|25.47|25.17|25.5|25.2|25.5|25.2|25.47|25.17|6
1641819300000|2022-01-10 12:55:00|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|10
1641819310000|2022-01-10 12:55:10|25.49|25.19|25.49|25.19|25.49|25.19|25.47|25.17|9
1641819320000|2022-01-10 12:55:20|25.48|25.18|25.46|25.16|25.49|25.19|25.46|25.16|9
1641819330000|2022-01-10 12:55:30|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|9
1641819340000|2022-01-10 12:55:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641819350000|2022-01-10 12:55:50|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|9
1641819360000|2022-01-10 12:56:00|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|9
1641819370000|2022-01-10 12:56:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641819380000|2022-01-10 12:56:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641819400000|2022-01-10 12:56:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641819410000|2022-01-10 12:56:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|3
1641819420000|2022-01-10 12:57:00|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|12
1641819430000|2022-01-10 12:57:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|7
1641819440000|2022-01-10 12:57:20|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|7
1641819450000|2022-01-10 12:57:30|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|3
1641819460000|2022-01-10 12:57:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641819470000|2022-01-10 12:57:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641819480000|2022-01-10 12:58:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641819490000|2022-01-10 12:58:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641819500000|2022-01-10 12:58:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1641819510000|2022-01-10 12:58:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641819520000|2022-01-10 12:58:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641819530000|2022-01-10 12:58:50|25.45|25.15|25.42|25.12|25.45|25.15|25.42|25.12|8
1641819540000|2022-01-10 12:59:00|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|10
1641819550000|2022-01-10 12:59:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641819560000|2022-01-10 12:59:20|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|3
1641819570000|2022-01-10 12:59:30|25.41|25.11|25.42|25.12|25.42|25.12|25.39|25.09|10
1641819580000|2022-01-10 12:59:40|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|11
1641819590000|2022-01-10 12:59:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|8
1641819600000|2022-01-10 13:00:00|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|9
1641819610000|2022-01-10 13:00:10|25.41|25.11|25.45|25.15|25.45|25.15|25.41|25.11|5
1641819620000|2022-01-10 13:00:20|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|10
1641819630000|2022-01-10 13:00:30|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|9
1641819640000|2022-01-10 13:00:40|25.47|25.17|25.45|25.15|25.47|25.17|25.45|25.15|11
1641819650000|2022-01-10 13:00:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641819660000|2022-01-10 13:01:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641819670000|2022-01-10 13:01:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641819680000|2022-01-10 13:01:20|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|3
1641819690000|2022-01-10 13:01:30|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|9
1641819700000|2022-01-10 13:01:40|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|5
1641819710000|2022-01-10 13:01:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641819720000|2022-01-10 13:02:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1641819730000|2022-01-10 13:02:10|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|5
1641819740000|2022-01-10 13:02:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|7
1641819750000|2022-01-10 13:02:30|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|12
1641819760000|2022-01-10 13:02:40|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|7
1641819770000|2022-01-10 13:02:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641819780000|2022-01-10 13:03:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1641819790000|2022-01-10 13:03:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641819800000|2022-01-10 13:03:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641819810000|2022-01-10 13:03:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641819820000|2022-01-10 13:03:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641819830000|2022-01-10 13:03:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641819840000|2022-01-10 13:04:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1641819850000|2022-01-10 13:04:10|25.51|25.21|25.52|25.22|25.52|25.22|25.5|25.2|4
1641819860000|2022-01-10 13:04:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1641819880000|2022-01-10 13:04:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641819890000|2022-01-10 13:04:50|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|5
1641819900000|2022-01-10 13:05:00|25.53|25.23|25.56|25.26|25.56|25.26|25.53|25.23|3
1641819910000|2022-01-10 13:05:10|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|7
1641819920000|2022-01-10 13:05:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641819930000|2022-01-10 13:05:30|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|3
1641819940000|2022-01-10 13:05:40|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|7
1641819950000|2022-01-10 13:05:50|25.52|25.22|25.51|25.21|25.53|25.23|25.51|25.21|6
1641819960000|2022-01-10 13:06:00|25.52|25.22|25.5|25.2|25.52|25.22|25.49|25.19|13
1641819970000|2022-01-10 13:06:10|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|7
1641819980000|2022-01-10 13:06:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|10
1641819990000|2022-01-10 13:06:30|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1641820000000|2022-01-10 13:06:40|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|17
1641820010000|2022-01-10 13:06:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641820020000|2022-01-10 13:07:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641820030000|2022-01-10 13:07:10|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1641820040000|2022-01-10 13:07:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641820070000|2022-01-10 13:07:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641820080000|2022-01-10 13:08:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641820100000|2022-01-10 13:08:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641820110000|2022-01-10 13:08:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641820120000|2022-01-10 13:08:40|25.58|25.28|25.56|25.26|25.58|25.28|25.55|25.25|11
1641820130000|2022-01-10 13:08:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1641820140000|2022-01-10 13:09:00|25.55|25.25|25.54|25.24|25.56|25.26|25.54|25.24|6
1641820150000|2022-01-10 13:09:10|25.55|25.25|25.53|25.23|25.55|25.25|25.52|25.22|7
1641820160000|2022-01-10 13:09:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641820170000|2022-01-10 13:09:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641820190000|2022-01-10 13:09:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641820200000|2022-01-10 13:10:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641820210000|2022-01-10 13:10:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641820220000|2022-01-10 13:10:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641820280000|2022-01-10 13:11:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641820290000|2022-01-10 13:11:30|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|6
1641820300000|2022-01-10 13:11:40|25.45|25.15|25.45|25.15|25.46|25.16|25.43|25.13|12
1641820310000|2022-01-10 13:11:50|25.46|25.16|25.47|25.17|25.47|25.17|25.44|25.14|9
1641820320000|2022-01-10 13:12:00|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|7
1641820330000|2022-01-10 13:12:10|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|7
1641820340000|2022-01-10 13:12:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641820350000|2022-01-10 13:12:30|25.47|25.17|25.44|25.14|25.47|25.17|25.44|25.14|8
1641820360000|2022-01-10 13:12:40|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|8
1641820370000|2022-01-10 13:12:50|25.43|25.13|25.43|25.13|25.45|25.15|25.43|25.13|5
1641820380000|2022-01-10 13:13:00|25.44|25.14|25.44|25.14|25.44|25.14|25.42|25.12|5
1641820390000|2022-01-10 13:13:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641820400000|2022-01-10 13:13:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1641820410000|2022-01-10 13:13:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641820420000|2022-01-10 13:13:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641820430000|2022-01-10 13:13:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641820450000|2022-01-10 13:14:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641820460000|2022-01-10 13:14:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641820470000|2022-01-10 13:14:30|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|6
1641820480000|2022-01-10 13:14:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1641820490000|2022-01-10 13:14:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641820500000|2022-01-10 13:15:00|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|6
1641820510000|2022-01-10 13:15:10|25.42|25.12|25.4|25.1|25.43|25.13|25.39|25.09|7
1641820520000|2022-01-10 13:15:20|25.39|25.09|25.42|25.12|25.42|25.12|25.39|25.09|4
1641820530000|2022-01-10 13:15:30|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|8
1641820540000|2022-01-10 13:15:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641820550000|2022-01-10 13:15:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641820580000|2022-01-10 13:16:20|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|10
1641820590000|2022-01-10 13:16:30|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|8
1641820600000|2022-01-10 13:16:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641820610000|2022-01-10 13:16:50|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|4
1641820620000|2022-01-10 13:17:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641820630000|2022-01-10 13:17:10|25.39|25.09|25.4|25.1|25.41|25.11|25.37|25.07|12
1641820640000|2022-01-10 13:17:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1641820650000|2022-01-10 13:17:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641820660000|2022-01-10 13:17:40|25.39|25.09|25.42|25.12|25.42|25.12|25.39|25.09|4
1641820670000|2022-01-10 13:17:50|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|4
1641820680000|2022-01-10 13:18:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1641820690000|2022-01-10 13:18:10|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1641820700000|2022-01-10 13:18:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641820710000|2022-01-10 13:18:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641820720000|2022-01-10 13:18:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641820730000|2022-01-10 13:18:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641820740000|2022-01-10 13:19:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641820750000|2022-01-10 13:19:10|25.49|25.19|25.48|25.18|25.5|25.2|25.48|25.18|12
1641820760000|2022-01-10 13:19:20|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|4
1641820770000|2022-01-10 13:19:30|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|6
1641820780000|2022-01-10 13:19:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641820790000|2022-01-10 13:19:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641820800000|2022-01-10 13:20:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641820810000|2022-01-10 13:20:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641820820000|2022-01-10 13:20:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641820830000|2022-01-10 13:20:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1641820850000|2022-01-10 13:20:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641820870000|2022-01-10 13:21:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641820890000|2022-01-10 13:21:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641820900000|2022-01-10 13:21:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641820910000|2022-01-10 13:21:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641820920000|2022-01-10 13:22:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641820930000|2022-01-10 13:22:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641820940000|2022-01-10 13:22:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641820950000|2022-01-10 13:22:30|25.47|25.17|25.45|25.15|25.47|25.17|25.45|25.15|3
1641820960000|2022-01-10 13:22:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1641820970000|2022-01-10 13:22:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641820980000|2022-01-10 13:23:00|25.45|25.15|25.48|25.18|25.48|25.18|25.45|25.15|8
1641820990000|2022-01-10 13:23:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641821000000|2022-01-10 13:23:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641821010000|2022-01-10 13:23:30|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|6
1641821020000|2022-01-10 13:23:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641821030000|2022-01-10 13:23:50|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|6
1641821040000|2022-01-10 13:24:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641821050000|2022-01-10 13:24:10|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|5
1641821060000|2022-01-10 13:24:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1641821070000|2022-01-10 13:24:30|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|6
1641821080000|2022-01-10 13:24:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641821090000|2022-01-10 13:24:50|25.41|25.11|25.38|25.08|25.41|25.11|25.38|25.08|14
1641821100000|2022-01-10 13:25:00|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|5
1641821110000|2022-01-10 13:25:10|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|8
1641821120000|2022-01-10 13:25:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641821130000|2022-01-10 13:25:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|10
1641821150000|2022-01-10 13:25:50|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641821160000|2022-01-10 13:26:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641821170000|2022-01-10 13:26:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1641821180000|2022-01-10 13:26:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1641821190000|2022-01-10 13:26:30|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|4
1641821200000|2022-01-10 13:26:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641821210000|2022-01-10 13:26:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1641821220000|2022-01-10 13:27:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641821230000|2022-01-10 13:27:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641821240000|2022-01-10 13:27:20|25.42|25.12|25.43|25.13|25.43|25.13|25.41|25.11|8
1641821260000|2022-01-10 13:27:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1641821270000|2022-01-10 13:27:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641821280000|2022-01-10 13:28:00|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|7
1641821290000|2022-01-10 13:28:10|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|9
1641821300000|2022-01-10 13:28:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|9
1641821310000|2022-01-10 13:28:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|12
1641821320000|2022-01-10 13:28:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1641821340000|2022-01-10 13:29:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641821350000|2022-01-10 13:29:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641821360000|2022-01-10 13:29:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641821370000|2022-01-10 13:29:30|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|6
1641821380000|2022-01-10 13:29:40|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|15
1641821390000|2022-01-10 13:29:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641821400000|2022-01-10 13:30:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641821410000|2022-01-10 13:30:10|25.44|25.14|25.45|25.15|25.46|25.16|25.43|25.13|5
1641821420000|2022-01-10 13:30:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641821430000|2022-01-10 13:30:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641821440000|2022-01-10 13:30:40|25.45|25.15|25.48|25.18|25.48|25.18|25.45|25.15|4
1641821450000|2022-01-10 13:30:50|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|5
1641821460000|2022-01-10 13:31:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1641821480000|2022-01-10 13:31:20|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1641821490000|2022-01-10 13:31:30|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|8
1641821500000|2022-01-10 13:31:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|10
1641821510000|2022-01-10 13:31:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641821520000|2022-01-10 13:32:00|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|6
1641821530000|2022-01-10 13:32:10|25.43|25.13|25.43|25.13|25.45|25.15|25.43|25.13|7
1641821540000|2022-01-10 13:32:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641821560000|2022-01-10 13:32:40|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|4
1641821580000|2022-01-10 13:33:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1641821590000|2022-01-10 13:33:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641821600000|2022-01-10 13:33:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641821610000|2022-01-10 13:33:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641821620000|2022-01-10 13:33:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641821630000|2022-01-10 13:33:50|25.43|25.13|25.43|25.13|25.44|25.14|25.42|25.12|7
1641821640000|2022-01-10 13:34:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641821650000|2022-01-10 13:34:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641821670000|2022-01-10 13:34:30|25.46|25.16|25.41|25.11|25.46|25.16|25.41|25.11|7
1641821680000|2022-01-10 13:34:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641821690000|2022-01-10 13:34:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641821700000|2022-01-10 13:35:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1641821710000|2022-01-10 13:35:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641821720000|2022-01-10 13:35:20|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|9
1641821740000|2022-01-10 13:35:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641821750000|2022-01-10 13:35:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1641821760000|2022-01-10 13:36:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|16
1641821780000|2022-01-10 13:36:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641821790000|2022-01-10 13:36:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641821800000|2022-01-10 13:36:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1641821810000|2022-01-10 13:36:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1641821820000|2022-01-10 13:37:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641821830000|2022-01-10 13:37:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641821840000|2022-01-10 13:37:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641821860000|2022-01-10 13:37:40|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|9
1641821870000|2022-01-10 13:37:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641821890000|2022-01-10 13:38:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641821900000|2022-01-10 13:38:20|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|11
1641821910000|2022-01-10 13:38:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641821940000|2022-01-10 13:39:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641821950000|2022-01-10 13:39:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641821980000|2022-01-10 13:39:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1641821990000|2022-01-10 13:39:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1641822000000|2022-01-10 13:40:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|10
1641822010000|2022-01-10 13:40:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641822040000|2022-01-10 13:40:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641822060000|2022-01-10 13:41:00|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1641822080000|2022-01-10 13:41:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1641822090000|2022-01-10 13:41:30|25.48|25.18|25.47|25.17|25.49|25.19|25.47|25.17|8
1641822100000|2022-01-10 13:41:40|25.48|25.18|25.45|25.15|25.48|25.18|25.45|25.15|8
1641822130000|2022-01-10 13:42:10|25.44|25.14|25.43|25.13|25.45|25.15|25.42|25.12|12
1641822140000|2022-01-10 13:42:20|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|5
1641822150000|2022-01-10 13:42:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641822160000|2022-01-10 13:42:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1641822170000|2022-01-10 13:42:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1641822180000|2022-01-10 13:43:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641822190000|2022-01-10 13:43:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641822200000|2022-01-10 13:43:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1641822210000|2022-01-10 13:43:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641822220000|2022-01-10 13:43:40|25.39|25.09|25.38|25.08|25.4|25.1|25.38|25.08|6
1641822230000|2022-01-10 13:43:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641822240000|2022-01-10 13:44:00|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|6
1641822250000|2022-01-10 13:44:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1641822260000|2022-01-10 13:44:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1641822270000|2022-01-10 13:44:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641822280000|2022-01-10 13:44:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1641822300000|2022-01-10 13:45:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641822310000|2022-01-10 13:45:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641822320000|2022-01-10 13:45:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641822360000|2022-01-10 13:46:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641822370000|2022-01-10 13:46:10|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|9
1641822380000|2022-01-10 13:46:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641822390000|2022-01-10 13:46:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641822400000|2022-01-10 13:46:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641822410000|2022-01-10 13:46:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|10
1641822420000|2022-01-10 13:47:00|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|4
1641822430000|2022-01-10 13:47:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1641822440000|2022-01-10 13:47:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|16
1641822460000|2022-01-10 13:47:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641822470000|2022-01-10 13:47:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641822500000|2022-01-10 13:48:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641822510000|2022-01-10 13:48:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1641822520000|2022-01-10 13:48:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641822540000|2022-01-10 13:49:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1641822550000|2022-01-10 13:49:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|13
1641822560000|2022-01-10 13:49:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641822570000|2022-01-10 13:49:30|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|3
1641822590000|2022-01-10 13:49:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641822600000|2022-01-10 13:50:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1641822650000|2022-01-10 13:50:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641822670000|2022-01-10 13:51:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641822680000|2022-01-10 13:51:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641822690000|2022-01-10 13:51:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641822720000|2022-01-10 13:52:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1641822730000|2022-01-10 13:52:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641822740000|2022-01-10 13:52:20|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1641822750000|2022-01-10 13:52:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641822780000|2022-01-10 13:53:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641822790000|2022-01-10 13:53:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641822800000|2022-01-10 13:53:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641822810000|2022-01-10 13:53:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1641822820000|2022-01-10 13:53:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641822830000|2022-01-10 13:53:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641822840000|2022-01-10 13:54:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641822870000|2022-01-10 13:54:30|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|4
1641822880000|2022-01-10 13:54:40|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|4
1641822890000|2022-01-10 13:54:50|25.36|25.06|25.38|25.08|25.39|25.09|25.36|25.06|7
1641822900000|2022-01-10 13:55:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641822910000|2022-01-10 13:55:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641822920000|2022-01-10 13:55:20|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|4
1641822930000|2022-01-10 13:55:30|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|5
1641822940000|2022-01-10 13:55:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641822960000|2022-01-10 13:56:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641822970000|2022-01-10 13:56:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641822980000|2022-01-10 13:56:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641822990000|2022-01-10 13:56:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641823000000|2022-01-10 13:56:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641823010000|2022-01-10 13:56:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641823030000|2022-01-10 13:57:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641823040000|2022-01-10 13:57:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1641823060000|2022-01-10 13:57:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641823080000|2022-01-10 13:58:00|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1641823090000|2022-01-10 13:58:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641823100000|2022-01-10 13:58:20|25.4|25.1|25.39|25.09|25.41|25.11|25.38|25.08|7
1641823110000|2022-01-10 13:58:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641823120000|2022-01-10 13:58:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641823130000|2022-01-10 13:58:50|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|13
1641823140000|2022-01-10 13:59:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1641823150000|2022-01-10 13:59:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|13
1641823160000|2022-01-10 13:59:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641823180000|2022-01-10 13:59:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641823200000|2022-01-10 14:00:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641823210000|2022-01-10 14:00:10|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|6
1641823220000|2022-01-10 14:00:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641823230000|2022-01-10 14:00:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1641823240000|2022-01-10 14:00:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641823250000|2022-01-10 14:00:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641823260000|2022-01-10 14:01:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641823270000|2022-01-10 14:01:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1641823280000|2022-01-10 14:01:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641823290000|2022-01-10 14:01:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641823300000|2022-01-10 14:01:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641823310000|2022-01-10 14:01:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641823320000|2022-01-10 14:02:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641823330000|2022-01-10 14:02:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641823350000|2022-01-10 14:02:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641823360000|2022-01-10 14:02:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1641823370000|2022-01-10 14:02:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641823380000|2022-01-10 14:03:00|25.35|25.05|25.39|25.09|25.4|25.1|25.35|25.05|11
1641823390000|2022-01-10 14:03:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641823400000|2022-01-10 14:03:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1641823410000|2022-01-10 14:03:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641823420000|2022-01-10 14:03:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|11
1641823430000|2022-01-10 14:03:50|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|3
1641823440000|2022-01-10 14:04:00|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1641823450000|2022-01-10 14:04:10|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|4
1641823460000|2022-01-10 14:04:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|9
1641823470000|2022-01-10 14:04:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641823480000|2022-01-10 14:04:40|25.32|25.02|25.29|24.99|25.32|25.02|25.29|24.99|6
1641823490000|2022-01-10 14:04:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|6
1641823500000|2022-01-10 14:05:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1641823510000|2022-01-10 14:05:10|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|12
1641823520000|2022-01-10 14:05:20|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|10
1641823530000|2022-01-10 14:05:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|10
1641823540000|2022-01-10 14:05:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641823550000|2022-01-10 14:05:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|11
1641823560000|2022-01-10 14:06:00|25.32|25.02|25.31|25.01|25.32|25.02|25.3|25|8
1641823570000|2022-01-10 14:06:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641823610000|2022-01-10 14:06:50|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|9
1641823620000|2022-01-10 14:07:00|25.29|24.99|25.26|24.96|25.29|24.99|25.26|24.96|6
1641823630000|2022-01-10 14:07:10|25.25|24.95|25.27|24.97|25.27|24.97|25.24|24.94|6
1641823640000|2022-01-10 14:07:20|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|5
1641823650000|2022-01-10 14:07:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1641823660000|2022-01-10 14:07:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641823670000|2022-01-10 14:07:50|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|4
1641823680000|2022-01-10 14:08:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|8
1641823690000|2022-01-10 14:08:10|25.17|24.87|25.11|24.81|25.17|24.87|25.11|24.81|13
1641823700000|2022-01-10 14:08:20|25.1|24.8|25.02|24.72|25.1|24.8|25.02|24.72|10
1641823710000|2022-01-10 14:08:30|25.03|24.73|25.13|24.83|25.13|24.83|25.03|24.73|11
1641823720000|2022-01-10 14:08:40|25.12|24.82|25.12|24.82|25.13|24.83|25.1|24.8|15
1641823730000|2022-01-10 14:08:50|25.11|24.81|25.17|24.87|25.17|24.87|25.11|24.81|8
1641823740000|2022-01-10 14:09:00|25.18|24.88|25.14|24.84|25.18|24.88|25.14|24.84|15
1641823750000|2022-01-10 14:09:10|25.13|24.83|25.16|24.86|25.18|24.88|25.13|24.83|14
1641823760000|2022-01-10 14:09:20|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|6
1641823770000|2022-01-10 14:09:30|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1641823780000|2022-01-10 14:09:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|9
1641823790000|2022-01-10 14:09:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641823800000|2022-01-10 14:10:00|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|9
1641823810000|2022-01-10 14:10:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641823820000|2022-01-10 14:10:20|25.06|24.76|25.01|24.71|25.06|24.76|25|24.7|13
1641823830000|2022-01-10 14:10:30|24.99|24.69|24.99|24.69|25.01|24.71|24.99|24.69|15
1641823840000|2022-01-10 14:10:40|25|24.7|25.02|24.72|25.02|24.72|25|24.7|11
1641823850000|2022-01-10 14:10:50|25.03|24.73|25.01|24.71|25.03|24.73|25|24.7|9
1641823860000|2022-01-10 14:11:00|25|24.7|25|24.7|25.03|24.73|25|24.7|13
1641823880000|2022-01-10 14:11:20|25.01|24.71|24.97|24.67|25.01|24.71|24.96|24.66|6
1641823890000|2022-01-10 14:11:30|24.96|24.66|24.99|24.69|25|24.7|24.96|24.66|10
1641823900000|2022-01-10 14:11:40|25|24.7|25.01|24.71|25.02|24.72|25|24.7|4
1641823910000|2022-01-10 14:11:50|25|24.7|25|24.7|25|24.7|24.98|24.68|7
1641823920000|2022-01-10 14:12:00|24.99|24.69|25.01|24.71|25.02|24.72|24.98|24.68|21
1641823930000|2022-01-10 14:12:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1641823940000|2022-01-10 14:12:20|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|6
1641823950000|2022-01-10 14:12:30|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|5
1641823960000|2022-01-10 14:12:40|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|5
1641823970000|2022-01-10 14:12:50|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|5
1641823980000|2022-01-10 14:13:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1641823990000|2022-01-10 14:13:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1641824000000|2022-01-10 14:13:20|25.04|24.74|25.04|24.74|25.04|24.74|25.02|24.72|5
1641824010000|2022-01-10 14:13:30|25.03|24.73|25.07|24.77|25.07|24.77|25.03|24.73|9
1641824020000|2022-01-10 14:13:40|25.06|24.76|25.09|24.79|25.09|24.79|25.06|24.76|4
1641824030000|2022-01-10 14:13:50|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|9
1641824040000|2022-01-10 14:14:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1641824050000|2022-01-10 14:14:10|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|3
1641824060000|2022-01-10 14:14:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|8
1641824070000|2022-01-10 14:14:30|25.07|24.77|25.07|24.77|25.09|24.79|25.07|24.77|5
1641824080000|2022-01-10 14:14:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641824090000|2022-01-10 14:14:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1641824100000|2022-01-10 14:15:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1641824110000|2022-01-10 14:15:10|25.07|24.77|25.04|24.74|25.07|24.77|25.04|24.74|6
1641824120000|2022-01-10 14:15:20|25.05|24.75|25.03|24.73|25.05|24.75|25.02|24.72|11
1641824130000|2022-01-10 14:15:30|25.02|24.72|25.02|24.72|25.03|24.73|24.99|24.69|13
1641824140000|2022-01-10 14:15:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1641824150000|2022-01-10 14:15:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|9
1641824160000|2022-01-10 14:16:00|25|24.7|24.98|24.68|25|24.7|24.97|24.67|5
1641824170000|2022-01-10 14:16:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|7
1641824180000|2022-01-10 14:16:20|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|9
1641824190000|2022-01-10 14:16:30|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|7
1641824200000|2022-01-10 14:16:40|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|5
1641824210000|2022-01-10 14:16:50|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|7
1641824220000|2022-01-10 14:17:00|24.92|24.62|24.97|24.67|24.97|24.67|24.91|24.61|8
1641824230000|2022-01-10 14:17:10|24.96|24.66|24.95|24.65|24.97|24.67|24.95|24.65|6
1641824240000|2022-01-10 14:17:20|24.96|24.66|24.92|24.62|24.97|24.67|24.92|24.62|7
1641824250000|2022-01-10 14:17:30|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|12
1641824260000|2022-01-10 14:17:40|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|10
1641824270000|2022-01-10 14:17:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1641824280000|2022-01-10 14:18:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1641824290000|2022-01-10 14:18:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1641824300000|2022-01-10 14:18:20|24.92|24.62|24.86|24.56|24.93|24.63|24.86|24.56|9
1641824310000|2022-01-10 14:18:30|24.85|24.55|24.78|24.48|24.85|24.55|24.78|24.48|16
1641824320000|2022-01-10 14:18:40|24.77|24.47|24.67|24.37|24.77|24.47|24.65|24.35|24
1641824330000|2022-01-10 14:18:50|24.63|24.33|24.53|24.23|24.65|24.35|24.52|24.22|24
1641824340000|2022-01-10 14:19:00|24.45|24.15|24.47|24.17|24.52|24.22|24.45|24.15|25
1641824350000|2022-01-10 14:19:10|24.48|24.18|24.57|24.27|24.59|24.29|24.47|24.17|19
1641824360000|2022-01-10 14:19:20|24.55|24.25|24.54|24.24|24.57|24.27|24.52|24.22|19
1641824370000|2022-01-10 14:19:30|24.53|24.23|24.58|24.28|24.59|24.29|24.53|24.23|15
1641824380000|2022-01-10 14:19:40|24.59|24.29|24.62|24.32|24.62|24.32|24.57|24.27|11
1641824390000|2022-01-10 14:19:50|24.63|24.33|24.59|24.29|24.64|24.34|24.59|24.29|11
1641824400000|2022-01-10 14:20:00|24.58|24.28|24.63|24.33|24.64|24.34|24.56|24.26|11
1641824410000|2022-01-10 14:20:10|24.62|24.32|24.59|24.29|24.62|24.32|24.59|24.29|4
1641824420000|2022-01-10 14:20:20|24.57|24.27|24.53|24.23|24.58|24.28|24.53|24.23|18
1641824430000|2022-01-10 14:20:30|24.52|24.22|24.51|24.21|24.53|24.23|24.5|24.2|18
1641824440000|2022-01-10 14:20:40|24.52|24.22|24.5|24.2|24.54|24.24|24.5|24.2|14
1641824450000|2022-01-10 14:20:50|24.51|24.21|24.48|24.18|24.51|24.21|24.48|24.18|10
1641824460000|2022-01-10 14:21:00|24.49|24.19|24.5|24.2|24.51|24.21|24.48|24.18|13
1641824470000|2022-01-10 14:21:10|24.49|24.19|24.37|24.07|24.49|24.19|24.37|24.07|15
1641824480000|2022-01-10 14:21:20|24.36|24.06|24.3|24|24.37|24.07|24.29|23.99|18
1641824490000|2022-01-10 14:21:30|24.27|23.97|24.23|23.93|24.31|24.01|24.21|23.91|19
1641824500000|2022-01-10 14:21:40|24.24|23.94|24.25|23.95|24.25|23.95|24.2|23.9|13
1641824510000|2022-01-10 14:21:50|24.28|23.98|24.21|23.91|24.28|23.98|24.19|23.89|17
1641824520000|2022-01-10 14:22:00|24.2|23.9|24.22|23.92|24.22|23.92|24.19|23.89|9
1641824530000|2022-01-10 14:22:10|24.21|23.91|24.26|23.96|24.27|23.97|24.21|23.91|7
1641824540000|2022-01-10 14:22:20|24.25|23.95|24.31|24.01|24.32|24.02|24.25|23.95|10
1641824550000|2022-01-10 14:22:30|24.33|24.03|24.38|24.08|24.39|24.09|24.32|24.02|12
1641824560000|2022-01-10 14:22:40|24.39|24.09|24.36|24.06|24.41|24.11|24.34|24.04|20
1641824570000|2022-01-10 14:22:50|24.34|24.04|24.36|24.06|24.37|24.07|24.34|24.04|10
1641824580000|2022-01-10 14:23:00|24.37|24.07|24.34|24.04|24.37|24.07|24.34|24.04|7
1641824590000|2022-01-10 14:23:10|24.33|24.03|24.32|24.02|24.33|24.03|24.3|24|8
1641824600000|2022-01-10 14:23:20|24.31|24.01|24.35|24.05|24.35|24.05|24.31|24.01|13
1641824610000|2022-01-10 14:23:30|24.36|24.06|24.35|24.05|24.36|24.06|24.34|24.04|4
1641824620000|2022-01-10 14:23:40|24.34|24.04|24.34|24.04|24.36|24.06|24.34|24.04|5
1641824630000|2022-01-10 14:23:50|24.33|24.03|24.33|24.03|24.34|24.04|24.31|24.01|9
1641824640000|2022-01-10 14:24:00|24.32|24.02|24.28|23.98|24.33|24.03|24.28|23.98|8
1641824650000|2022-01-10 14:24:10|24.3|24|24.27|23.97|24.32|24.02|24.27|23.97|13
1641824660000|2022-01-10 14:24:20|24.26|23.96|24.24|23.94|24.26|23.96|24.23|23.93|13
1641824670000|2022-01-10 14:24:30|24.23|23.93|24.2|23.9|24.23|23.93|24.19|23.89|15
1641824680000|2022-01-10 14:24:40|24.18|23.88|24.18|23.88|24.19|23.89|24.16|23.86|17
1641824690000|2022-01-10 14:24:50|24.17|23.87|24.21|23.91|24.22|23.92|24.17|23.87|19
1641824700000|2022-01-10 14:25:00|24.23|23.93|24.25|23.95|24.25|23.95|24.23|23.93|11
1641824710000|2022-01-10 14:25:10|24.23|23.93|24.19|23.89|24.23|23.93|24.17|23.87|12
1641824720000|2022-01-10 14:25:20|24.2|23.9|24.21|23.91|24.23|23.93|24.19|23.89|15
1641824730000|2022-01-10 14:25:30|24.2|23.9|24.18|23.88|24.2|23.9|24.17|23.87|5
1641824740000|2022-01-10 14:25:40|24.17|23.87|24.15|23.85|24.18|23.88|24.14|23.84|8
1641824750000|2022-01-10 14:25:50|24.16|23.86|24.17|23.87|24.17|23.87|24.16|23.86|10
1641824760000|2022-01-10 14:26:00|24.18|23.88|24.23|23.93|24.23|23.93|24.17|23.87|10
1641824770000|2022-01-10 14:26:10|24.22|23.92|24.25|23.95|24.25|23.95|24.22|23.92|8
1641824780000|2022-01-10 14:26:20|24.26|23.96|24.3|24|24.32|24.02|24.26|23.96|15
1641824790000|2022-01-10 14:26:30|24.31|24.01|24.23|23.93|24.31|24.01|24.22|23.92|16
1641824800000|2022-01-10 14:26:40|24.24|23.94|24.26|23.96|24.26|23.96|24.23|23.93|9
1641824810000|2022-01-10 14:26:50|24.27|23.97|24.28|23.98|24.3|24|24.27|23.97|9
1641824820000|2022-01-10 14:27:00|24.29|23.99|24.26|23.96|24.29|23.99|24.26|23.96|10
1641824830000|2022-01-10 14:27:10|24.25|23.95|24.21|23.91|24.25|23.95|24.21|23.91|14
1641824840000|2022-01-10 14:27:20|24.22|23.92|24.19|23.89|24.22|23.92|24.18|23.88|9
1641824850000|2022-01-10 14:27:30|24.17|23.87|24.17|23.87|24.19|23.89|24.17|23.87|9
1641824860000|2022-01-10 14:27:40|24.16|23.86|24.2|23.9|24.2|23.9|24.16|23.86|6
1641824870000|2022-01-10 14:27:50|24.21|23.91|24.28|23.98|24.29|23.99|24.21|23.91|9
1641824880000|2022-01-10 14:28:00|24.27|23.97|24.25|23.95|24.28|23.98|24.25|23.95|15
1641824890000|2022-01-10 14:28:10|24.24|23.94|24.28|23.98|24.28|23.98|24.24|23.94|8
1641824900000|2022-01-10 14:28:20|24.29|23.99|24.32|24.02|24.34|24.04|24.29|23.99|12
1641824910000|2022-01-10 14:28:30|24.33|24.03|24.34|24.04|24.35|24.05|24.32|24.02|10
1641824920000|2022-01-10 14:28:40|24.33|24.03|24.34|24.04|24.35|24.05|24.32|24.02|13
1641824930000|2022-01-10 14:28:50|24.33|24.03|24.32|24.02|24.34|24.04|24.3|24|8
1641824940000|2022-01-10 14:29:00|24.33|24.03|24.34|24.04|24.36|24.06|24.33|24.03|13
1641824950000|2022-01-10 14:29:10|24.35|24.05|24.3|24|24.35|24.05|24.3|24|9
1641824960000|2022-01-10 14:29:20|24.29|23.99|24.26|23.96|24.29|23.99|24.26|23.96|6
1641824970000|2022-01-10 14:29:30|24.27|23.97|24.28|23.98|24.28|23.98|24.25|23.95|14
1641824980000|2022-01-10 14:29:40|24.29|23.99|24.3|24|24.31|24.01|24.29|23.99|10
1641824990000|2022-01-10 14:29:50|24.29|23.99|24.27|23.97|24.29|23.99|24.26|23.96|11
1641825000000|2022-01-10 14:30:00|24.28|23.98|24.29|23.99|24.29|23.99|24.27|23.97|13
1641825010000|2022-01-10 14:30:10|24.3|24|24.31|24.01|24.31|24.01|24.29|23.99|6
1641825020000|2022-01-10 14:30:20|24.3|24|24.26|23.96|24.3|24|24.25|23.95|12
1641825030000|2022-01-10 14:30:30|24.25|23.95|24.23|23.93|24.25|23.95|24.22|23.92|13
1641825040000|2022-01-10 14:30:40|24.24|23.94|24.26|23.96|24.26|23.96|24.22|23.92|11
1641825050000|2022-01-10 14:30:50|24.25|23.95|24.26|23.96|24.26|23.96|24.24|23.94|6
1641825060000|2022-01-10 14:31:00|24.27|23.97|24.27|23.97|24.27|23.97|24.25|23.95|9
1641825070000|2022-01-10 14:31:10|24.29|23.99|24.31|24.01|24.32|24.02|24.29|23.99|10
1641825080000|2022-01-10 14:31:20|24.32|24.02|24.29|23.99|24.32|24.02|24.29|23.99|9
1641825090000|2022-01-10 14:31:30|24.3|24|24.28|23.98|24.3|24|24.28|23.98|9
1641825100000|2022-01-10 14:31:40|24.27|23.97|24.23|23.93|24.27|23.97|24.23|23.93|9
1641825110000|2022-01-10 14:31:50|24.22|23.92|24.19|23.89|24.22|23.92|24.18|23.88|8
1641825120000|2022-01-10 14:32:00|24.2|23.9|24.18|23.88|24.22|23.92|24.18|23.88|17
1641825130000|2022-01-10 14:32:10|24.17|23.87|24.21|23.91|24.21|23.91|24.16|23.86|15
1641825140000|2022-01-10 14:32:20|24.2|23.9|24.22|23.92|24.22|23.92|24.2|23.9|5
1641825150000|2022-01-10 14:32:30|24.21|23.91|24.22|23.92|24.22|23.92|24.2|23.9|11
1641825160000|2022-01-10 14:32:40|24.23|23.93|24.25|23.95|24.27|23.97|24.23|23.93|7
1641825170000|2022-01-10 14:32:50|24.24|23.94|24.26|23.96|24.27|23.97|24.24|23.94|7
1641825180000|2022-01-10 14:33:00|24.27|23.97|24.25|23.95|24.28|23.98|24.25|23.95|7
1641825190000|2022-01-10 14:33:10|24.24|23.94|24.24|23.94|24.24|23.94|24.22|23.92|11
1641825200000|2022-01-10 14:33:20|24.23|23.93|24.2|23.9|24.23|23.93|24.2|23.9|10
1641825210000|2022-01-10 14:33:30|24.21|23.91|24.26|23.96|24.26|23.96|24.21|23.91|7
1641825220000|2022-01-10 14:33:40|24.25|23.95|24.23|23.93|24.25|23.95|24.22|23.92|9
1641825230000|2022-01-10 14:33:50|24.22|23.92|24.23|23.93|24.23|23.93|24.22|23.92|6
1641825240000|2022-01-10 14:34:00|24.22|23.92|24.21|23.91|24.23|23.93|24.21|23.91|10
1641825250000|2022-01-10 14:34:10|24.2|23.9|24.16|23.86|24.2|23.9|24.16|23.86|9
1641825260000|2022-01-10 14:34:20|24.17|23.87|24.18|23.88|24.19|23.89|24.17|23.87|9
1641825270000|2022-01-10 14:34:30|24.19|23.89|24.16|23.86|24.2|23.9|24.16|23.86|8
1641825280000|2022-01-10 14:34:40|24.15|23.85|24.13|23.83|24.15|23.85|24.13|23.83|3
1641825290000|2022-01-10 14:34:50|24.14|23.84|24.14|23.84|24.15|23.85|24.13|23.83|5
1641825300000|2022-01-10 14:35:00|24.13|23.83|24.13|23.83|24.15|23.85|24.13|23.83|13
1641825310000|2022-01-10 14:35:10|24.12|23.82|24.11|23.81|24.14|23.84|24.1|23.8|10
1641825320000|2022-01-10 14:35:20|24.12|23.82|24.15|23.85|24.16|23.86|24.12|23.82|8
1641825330000|2022-01-10 14:35:30|24.16|23.86|24.15|23.85|24.17|23.87|24.15|23.85|4
1641825340000|2022-01-10 14:35:40|24.14|23.84|24.16|23.86|24.17|23.87|24.14|23.84|13
1641825350000|2022-01-10 14:35:50|24.15|23.85|24.15|23.85|24.16|23.86|24.14|23.84|11
1641825360000|2022-01-10 14:36:00|24.14|23.84|24.1|23.8|24.15|23.85|24.1|23.8|14
1641825370000|2022-01-10 14:36:10|24.09|23.79|24.09|23.79|24.11|23.81|24.09|23.79|5
1641825380000|2022-01-10 14:36:20|24.1|23.8|24.13|23.83|24.13|23.83|24.09|23.79|10
1641825390000|2022-01-10 14:36:30|24.14|23.84|24.16|23.86|24.16|23.86|24.14|23.84|14
1641825400000|2022-01-10 14:36:40|24.17|23.87|24.15|23.85|24.17|23.87|24.14|23.84|10
1641825410000|2022-01-10 14:36:50|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|8
1641825420000|2022-01-10 14:37:00|24.16|23.86|24.18|23.88|24.18|23.88|24.16|23.86|11
1641825430000|2022-01-10 14:37:10|24.19|23.89|24.21|23.91|24.23|23.93|24.19|23.89|9
1641825440000|2022-01-10 14:37:20|24.22|23.92|24.21|23.91|24.22|23.92|24.18|23.88|16
1641825450000|2022-01-10 14:37:30|24.2|23.9|24.23|23.93|24.24|23.94|24.2|23.9|10
1641825460000|2022-01-10 14:37:40|24.22|23.92|24.2|23.9|24.22|23.92|24.2|23.9|15
1641825470000|2022-01-10 14:37:50|24.21|23.91|24.19|23.89|24.21|23.91|24.16|23.86|15
1641825480000|2022-01-10 14:38:00|24.2|23.9|24.17|23.87|24.2|23.9|24.17|23.87|8
1641825490000|2022-01-10 14:38:10|24.16|23.86|24.19|23.89|24.19|23.89|24.16|23.86|8
1641825500000|2022-01-10 14:38:20|24.18|23.88|24.18|23.88|24.18|23.88|24.17|23.87|13
1641825510000|2022-01-10 14:38:30|24.17|23.87|24.22|23.92|24.22|23.92|24.17|23.87|8
1641825520000|2022-01-10 14:38:40|24.21|23.91|24.17|23.87|24.22|23.92|24.17|23.87|9
1641825530000|2022-01-10 14:38:50|24.18|23.88|24.18|23.88|24.18|23.88|24.17|23.87|5
1641825540000|2022-01-10 14:39:00|24.19|23.89|24.18|23.88|24.19|23.89|24.17|23.87|8
1641825550000|2022-01-10 14:39:10|24.19|23.89|24.19|23.89|24.19|23.89|24.17|23.87|7
1641825560000|2022-01-10 14:39:20|24.2|23.9|24.2|23.9|24.22|23.92|24.19|23.89|11
1641825570000|2022-01-10 14:39:30|24.21|23.91|24.21|23.91|24.22|23.92|24.21|23.91|9
1641825580000|2022-01-10 14:39:40|24.22|23.92|24.24|23.94|24.24|23.94|24.21|23.91|11
1641825590000|2022-01-10 14:39:50|24.25|23.95|24.26|23.96|24.26|23.96|24.24|23.94|6
1641825600000|2022-01-10 14:40:00|24.27|23.97|24.27|23.97|24.3|24|24.27|23.97|7
1641825610000|2022-01-10 14:40:10|24.26|23.96|24.27|23.97|24.27|23.97|24.26|23.96|2
1641825620000|2022-01-10 14:40:20|24.28|23.98|24.27|23.97|24.28|23.98|24.27|23.97|2
1641825630000|2022-01-10 14:40:30|24.28|23.98|24.3|24|24.3|24|24.28|23.98|3
1641825640000|2022-01-10 14:40:40|24.29|23.99|24.26|23.96|24.29|23.99|24.26|23.96|12
1641825650000|2022-01-10 14:40:50|24.27|23.97|24.28|23.98|24.28|23.98|24.26|23.96|12
1641825660000|2022-01-10 14:41:00|24.29|23.99|24.3|24|24.3|24|24.29|23.99|2
1641825670000|2022-01-10 14:41:10|24.31|24.01|24.34|24.04|24.34|24.04|24.31|24.01|6
1641825680000|2022-01-10 14:41:20|24.35|24.05|24.35|24.05|24.36|24.06|24.34|24.04|11
1641825690000|2022-01-10 14:41:30|24.37|24.07|24.41|24.11|24.41|24.11|24.36|24.06|11
1641825700000|2022-01-10 14:41:40|24.42|24.12|24.5|24.2|24.5|24.2|24.41|24.11|14
1641825710000|2022-01-10 14:41:50|24.52|24.22|24.59|24.29|24.6|24.3|24.49|24.19|17
1641825720000|2022-01-10 14:42:00|24.58|24.28|24.65|24.35|24.65|24.35|24.58|24.28|14
1641825730000|2022-01-10 14:42:10|24.66|24.36|24.62|24.32|24.66|24.36|24.62|24.32|11
1641825740000|2022-01-10 14:42:20|24.61|24.31|24.62|24.32|24.62|24.32|24.6|24.3|20
1641825750000|2022-01-10 14:42:30|24.63|24.33|24.69|24.39|24.69|24.39|24.63|24.33|22
1641825760000|2022-01-10 14:42:40|24.68|24.38|24.71|24.41|24.71|24.41|24.67|24.37|16
1641825770000|2022-01-10 14:42:50|24.7|24.4|24.69|24.39|24.7|24.4|24.67|24.37|16
1641825780000|2022-01-10 14:43:00|24.68|24.38|24.69|24.39|24.69|24.39|24.67|24.37|12
1641825790000|2022-01-10 14:43:10|24.7|24.4|24.72|24.42|24.73|24.43|24.7|24.4|5
1641825800000|2022-01-10 14:43:20|24.73|24.43|24.82|24.52|24.83|24.53|24.73|24.43|13
1641825810000|2022-01-10 14:43:30|24.83|24.53|24.95|24.65|24.95|24.65|24.82|24.52|17
1641825820000|2022-01-10 14:43:40|24.96|24.66|24.93|24.63|24.97|24.67|24.93|24.63|10
1641825830000|2022-01-10 14:43:50|24.94|24.64|24.91|24.61|24.95|24.65|24.9|24.6|16
1641825840000|2022-01-10 14:44:00|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|10
1641825850000|2022-01-10 14:44:10|24.88|24.58|24.83|24.53|24.89|24.59|24.82|24.52|11
1641825860000|2022-01-10 14:44:20|24.82|24.52|24.78|24.48|24.83|24.53|24.78|24.48|13
1641825870000|2022-01-10 14:44:30|24.79|24.49|24.78|24.48|24.79|24.49|24.77|24.47|12
1641825880000|2022-01-10 14:44:40|24.79|24.49|24.78|24.48|24.8|24.5|24.77|24.47|14
1641825890000|2022-01-10 14:44:50|24.79|24.49|24.83|24.53|24.84|24.54|24.79|24.49|9
1641825900000|2022-01-10 14:45:00|24.84|24.54|24.78|24.48|24.85|24.55|24.78|24.48|14
1641825910000|2022-01-10 14:45:10|24.76|24.46|24.71|24.41|24.77|24.47|24.71|24.41|14
1641825920000|2022-01-10 14:45:20|24.72|24.42|24.74|24.44|24.76|24.46|24.71|24.41|21
1641825930000|2022-01-10 14:45:30|24.75|24.45|24.79|24.49|24.8|24.5|24.75|24.45|20
1641825940000|2022-01-10 14:45:40|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|8
1641825950000|2022-01-10 14:45:50|24.76|24.46|24.75|24.45|24.76|24.46|24.73|24.43|16
1641825960000|2022-01-10 14:46:00|24.76|24.46|24.8|24.5|24.8|24.5|24.76|24.46|13
1641825970000|2022-01-10 14:46:10|24.79|24.49|24.82|24.52|24.83|24.53|24.79|24.49|18
1641825980000|2022-01-10 14:46:20|24.83|24.53|24.82|24.52|24.84|24.54|24.81|24.51|10
1641825990000|2022-01-10 14:46:30|24.81|24.51|24.84|24.54|24.84|24.54|24.81|24.51|13
1641826000000|2022-01-10 14:46:40|24.85|24.55|24.89|24.59|24.9|24.6|24.84|24.54|13
1641826010000|2022-01-10 14:46:50|24.9|24.6|24.84|24.54|24.92|24.62|24.84|24.54|19
1641826020000|2022-01-10 14:47:00|24.85|24.55|24.87|24.57|24.88|24.58|24.83|24.53|15
1641826030000|2022-01-10 14:47:10|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|9
1641826040000|2022-01-10 14:47:20|24.87|24.57|24.86|24.56|24.87|24.57|24.85|24.55|11
1641826050000|2022-01-10 14:47:30|24.85|24.55|24.82|24.52|24.86|24.56|24.82|24.52|8
1641826060000|2022-01-10 14:47:40|24.81|24.51|24.82|24.52|24.82|24.52|24.78|24.48|8
1641826070000|2022-01-10 14:47:50|24.81|24.51|24.81|24.51|24.83|24.53|24.81|24.51|9
1641826080000|2022-01-10 14:48:00|24.8|24.5|24.81|24.51|24.83|24.53|24.8|24.5|6
1641826090000|2022-01-10 14:48:10|24.8|24.5|24.78|24.48|24.8|24.5|24.77|24.47|9
1641826100000|2022-01-10 14:48:20|24.79|24.49|24.79|24.49|24.8|24.5|24.77|24.47|13
1641826110000|2022-01-10 14:48:30|24.78|24.48|24.77|24.47|24.81|24.51|24.77|24.47|10
1641826120000|2022-01-10 14:48:40|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|18
1641826130000|2022-01-10 14:48:50|24.78|24.48|24.76|24.46|24.79|24.49|24.76|24.46|9
1641826140000|2022-01-10 14:49:00|24.77|24.47|24.74|24.44|24.77|24.47|24.73|24.43|15
1641826150000|2022-01-10 14:49:10|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|6
1641826160000|2022-01-10 14:49:20|24.75|24.45|24.84|24.54|24.84|24.54|24.74|24.44|17
1641826170000|2022-01-10 14:49:30|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|8
1641826180000|2022-01-10 14:49:40|24.88|24.58|24.87|24.57|24.88|24.58|24.85|24.55|8
1641826190000|2022-01-10 14:49:50|24.86|24.56|24.9|24.6|24.9|24.6|24.86|24.56|11
1641826200000|2022-01-10 14:50:00|24.91|24.61|24.88|24.58|24.93|24.63|24.88|24.58|10
1641826210000|2022-01-10 14:50:10|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|5
1641826220000|2022-01-10 14:50:20|24.88|24.58|24.91|24.61|24.91|24.61|24.87|24.57|5
1641826230000|2022-01-10 14:50:30|24.92|24.62|24.92|24.62|24.93|24.63|24.91|24.61|9
1641826240000|2022-01-10 14:50:40|24.91|24.61|24.97|24.67|24.97|24.67|24.91|24.61|11
1641826250000|2022-01-10 14:50:50|24.98|24.68|25.06|24.76|25.07|24.77|24.97|24.67|16
1641826260000|2022-01-10 14:51:00|25.07|24.77|25.04|24.74|25.08|24.78|25.03|24.73|24
1641826270000|2022-01-10 14:51:10|25.05|24.75|24.98|24.68|25.05|24.75|24.98|24.68|16
1641826280000|2022-01-10 14:51:20|24.99|24.69|25.01|24.71|25.01|24.71|24.98|24.68|17
1641826290000|2022-01-10 14:51:30|25.02|24.72|25.04|24.74|25.05|24.75|25.01|24.71|16
1641826300000|2022-01-10 14:51:40|25.05|24.75|25.02|24.72|25.07|24.77|25.01|24.71|19
1641826310000|2022-01-10 14:51:50|25.03|24.73|25.06|24.76|25.07|24.77|25.03|24.73|16
1641826320000|2022-01-10 14:52:00|25.05|24.75|25|24.7|25.05|24.75|24.99|24.69|13
1641826330000|2022-01-10 14:52:10|24.99|24.69|24.95|24.65|24.99|24.69|24.94|24.64|10
1641826340000|2022-01-10 14:52:20|24.94|24.64|25|24.7|25|24.7|24.94|24.64|13
1641826350000|2022-01-10 14:52:30|24.99|24.69|24.99|24.69|25.03|24.73|24.98|24.68|15
1641826360000|2022-01-10 14:52:40|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|7
1641826370000|2022-01-10 14:52:50|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|12
1641826380000|2022-01-10 14:53:00|24.97|24.67|24.94|24.64|24.98|24.68|24.93|24.63|16
1641826390000|2022-01-10 14:53:10|24.93|24.63|24.92|24.62|24.93|24.63|24.91|24.61|8
1641826400000|2022-01-10 14:53:20|24.91|24.61|24.93|24.63|24.94|24.64|24.91|24.61|9
1641826410000|2022-01-10 14:53:30|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|9
1641826420000|2022-01-10 14:53:40|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|4
1641826430000|2022-01-10 14:53:50|24.93|24.63|24.92|24.62|24.94|24.64|24.9|24.6|14
1641826440000|2022-01-10 14:54:00|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|10
1641826450000|2022-01-10 14:54:10|24.91|24.61|24.88|24.58|24.92|24.62|24.86|24.56|19
1641826460000|2022-01-10 14:54:20|24.89|24.59|24.88|24.58|24.89|24.59|24.86|24.56|9
1641826470000|2022-01-10 14:54:30|24.87|24.57|24.85|24.55|24.88|24.58|24.85|24.55|11
1641826480000|2022-01-10 14:54:40|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|7
1641826490000|2022-01-10 14:54:50|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|9
1641826500000|2022-01-10 14:55:00|24.86|24.56|24.83|24.53|24.87|24.57|24.83|24.53|11
1641826510000|2022-01-10 14:55:10|24.82|24.52|24.81|24.51|24.84|24.54|24.81|24.51|12
1641826520000|2022-01-10 14:55:20|24.8|24.5|24.8|24.5|24.8|24.5|24.78|24.48|9
1641826530000|2022-01-10 14:55:30|24.79|24.49|24.77|24.47|24.81|24.51|24.77|24.47|11
1641826540000|2022-01-10 14:55:40|24.78|24.48|24.74|24.44|24.78|24.48|24.74|24.44|21
1641826550000|2022-01-10 14:55:50|24.75|24.45|24.79|24.49|24.8|24.5|24.74|24.44|14
1641826560000|2022-01-10 14:56:00|24.8|24.5|24.8|24.5|24.82|24.52|24.78|24.48|14
1641826570000|2022-01-10 14:56:10|24.81|24.51|24.83|24.53|24.84|24.54|24.8|24.5|7
1641826580000|2022-01-10 14:56:20|24.84|24.54|24.87|24.57|24.87|24.57|24.83|24.53|8
1641826590000|2022-01-10 14:56:30|24.86|24.56|24.84|24.54|24.86|24.56|24.83|24.53|10
1641826600000|2022-01-10 14:56:40|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|5
1641826610000|2022-01-10 14:56:50|24.86|24.56|24.82|24.52|24.86|24.56|24.82|24.52|5
1641826620000|2022-01-10 14:57:00|24.81|24.51|24.75|24.45|24.81|24.51|24.75|24.45|12
1641826630000|2022-01-10 14:57:10|24.74|24.44|24.75|24.45|24.76|24.46|24.73|24.43|12
1641826640000|2022-01-10 14:57:20|24.74|24.44|24.77|24.47|24.77|24.47|24.74|24.44|10
1641826650000|2022-01-10 14:57:30|24.76|24.46|24.74|24.44|24.76|24.46|24.74|24.44|5
1641826660000|2022-01-10 14:57:40|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641826670000|2022-01-10 14:57:50|24.74|24.44|24.73|24.43|24.74|24.44|24.72|24.42|10
1641826680000|2022-01-10 14:58:00|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|11
1641826690000|2022-01-10 14:58:10|24.73|24.43|24.73|24.43|24.73|24.43|24.69|24.39|10
1641826700000|2022-01-10 14:58:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|8
1641826710000|2022-01-10 14:58:30|24.72|24.42|24.71|24.41|24.73|24.43|24.69|24.39|20
1641826720000|2022-01-10 14:58:40|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1641826730000|2022-01-10 14:58:50|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|7
1641826740000|2022-01-10 14:59:00|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|11
1641826750000|2022-01-10 14:59:10|24.7|24.4|24.69|24.39|24.71|24.41|24.68|24.38|12
1641826760000|2022-01-10 14:59:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|8
1641826770000|2022-01-10 14:59:30|24.68|24.38|24.76|24.46|24.76|24.46|24.68|24.38|11
1641826780000|2022-01-10 14:59:40|24.77|24.47|24.8|24.5|24.8|24.5|24.75|24.45|14
1641826790000|2022-01-10 14:59:50|24.79|24.49|24.77|24.47|24.79|24.49|24.77|24.47|7
1641826800000|2022-01-10 15:00:00|24.78|24.48|24.81|24.51|24.81|24.51|24.75|24.45|15
1641826810000|2022-01-10 15:00:10|24.82|24.52|24.78|24.48|24.82|24.52|24.78|24.48|11
1641826820000|2022-01-10 15:00:20|24.77|24.47|24.74|24.44|24.78|24.48|24.73|24.43|15
1641826830000|2022-01-10 15:00:30|24.75|24.45|24.76|24.46|24.77|24.47|24.74|24.44|12
1641826840000|2022-01-10 15:00:40|24.77|24.47|24.73|24.43|24.78|24.48|24.72|24.42|15
1641826850000|2022-01-10 15:00:50|24.72|24.42|24.69|24.39|24.73|24.43|24.69|24.39|15
1641826860000|2022-01-10 15:01:00|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|5
1641826870000|2022-01-10 15:01:10|24.69|24.39|24.63|24.33|24.69|24.39|24.63|24.33|17
1641826880000|2022-01-10 15:01:20|24.62|24.32|24.64|24.34|24.64|24.34|24.61|24.31|7
1641826890000|2022-01-10 15:01:30|24.65|24.35|24.66|24.36|24.66|24.36|24.64|24.34|6
1641826900000|2022-01-10 15:01:40|24.65|24.35|24.65|24.35|24.68|24.38|24.65|24.35|11
1641826910000|2022-01-10 15:01:50|24.66|24.36|24.67|24.37|24.67|24.37|24.65|24.35|16
1641826920000|2022-01-10 15:02:00|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|7
1641826930000|2022-01-10 15:02:10|24.65|24.35|24.63|24.33|24.66|24.36|24.62|24.32|13
1641826940000|2022-01-10 15:02:20|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|12
1641826950000|2022-01-10 15:02:30|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|1
1641826960000|2022-01-10 15:02:40|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|4
1641826970000|2022-01-10 15:02:50|24.61|24.31|24.59|24.29|24.61|24.31|24.58|24.28|7
1641826980000|2022-01-10 15:03:00|24.58|24.28|24.62|24.32|24.62|24.32|24.57|24.27|11
1641826990000|2022-01-10 15:03:10|24.63|24.33|24.62|24.32|24.63|24.33|24.61|24.31|12
1641827000000|2022-01-10 15:03:20|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1641827010000|2022-01-10 15:03:30|24.59|24.29|24.6|24.3|24.6|24.3|24.58|24.28|8
1641827020000|2022-01-10 15:03:40|24.59|24.29|24.56|24.26|24.6|24.3|24.56|24.26|10
1641827030000|2022-01-10 15:03:50|24.55|24.25|24.55|24.25|24.56|24.26|24.54|24.24|7
1641827040000|2022-01-10 15:04:00|24.54|24.24|24.55|24.25|24.57|24.27|24.54|24.24|8
1641827050000|2022-01-10 15:04:10|24.54|24.24|24.56|24.26|24.56|24.26|24.53|24.23|10
1641827060000|2022-01-10 15:04:20|24.57|24.27|24.56|24.26|24.57|24.27|24.55|24.25|14
1641827070000|2022-01-10 15:04:30|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|11
1641827080000|2022-01-10 15:04:40|24.54|24.24|24.53|24.23|24.54|24.24|24.52|24.22|12
1641827090000|2022-01-10 15:04:50|24.52|24.22|24.52|24.22|24.53|24.23|24.51|24.21|4
1641827100000|2022-01-10 15:05:00|24.53|24.23|24.56|24.26|24.56|24.26|24.52|24.22|6
1641827110000|2022-01-10 15:05:10|24.57|24.27|24.56|24.26|24.58|24.28|24.55|24.25|9
1641827120000|2022-01-10 15:05:20|24.55|24.25|24.56|24.26|24.57|24.27|24.55|24.25|6
1641827130000|2022-01-10 15:05:30|24.57|24.27|24.61|24.31|24.61|24.31|24.57|24.27|9
1641827140000|2022-01-10 15:05:40|24.6|24.3|24.58|24.28|24.61|24.31|24.58|24.28|11
1641827150000|2022-01-10 15:05:50|24.57|24.27|24.59|24.29|24.59|24.29|24.56|24.26|9
1641827160000|2022-01-10 15:06:00|24.6|24.3|24.61|24.31|24.63|24.33|24.6|24.3|17
1641827170000|2022-01-10 15:06:10|24.6|24.3|24.62|24.32|24.62|24.32|24.59|24.29|13
1641827180000|2022-01-10 15:06:20|24.63|24.33|24.59|24.29|24.63|24.33|24.56|24.26|22
1641827190000|2022-01-10 15:06:30|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|2
1641827200000|2022-01-10 15:06:40|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|9
1641827210000|2022-01-10 15:06:50|24.57|24.27|24.59|24.29|24.59|24.29|24.57|24.27|5
1641827220000|2022-01-10 15:07:00|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|9
1641827230000|2022-01-10 15:07:10|24.63|24.33|24.64|24.34|24.64|24.34|24.62|24.32|10
1641827240000|2022-01-10 15:07:20|24.65|24.35|24.64|24.34|24.66|24.36|24.64|24.34|4
1641827250000|2022-01-10 15:07:30|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1641827260000|2022-01-10 15:07:40|24.66|24.36|24.64|24.34|24.66|24.36|24.64|24.34|5
1641827270000|2022-01-10 15:07:50|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|11
1641827280000|2022-01-10 15:08:00|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|10
1641827290000|2022-01-10 15:08:10|24.64|24.34|24.69|24.39|24.69|24.39|24.64|24.34|8
1641827300000|2022-01-10 15:08:20|24.68|24.38|24.73|24.43|24.73|24.43|24.68|24.38|8
1641827310000|2022-01-10 15:08:30|24.72|24.42|24.7|24.4|24.73|24.43|24.7|24.4|11
1641827320000|2022-01-10 15:08:40|24.71|24.41|24.71|24.41|24.72|24.42|24.7|24.4|13
1641827330000|2022-01-10 15:08:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1641827340000|2022-01-10 15:09:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|10
1641827350000|2022-01-10 15:09:10|24.7|24.4|24.68|24.38|24.7|24.4|24.67|24.37|5
1641827360000|2022-01-10 15:09:20|24.67|24.37|24.66|24.36|24.68|24.38|24.66|24.36|6
1641827370000|2022-01-10 15:09:30|24.67|24.37|24.63|24.33|24.67|24.37|24.63|24.33|11
1641827380000|2022-01-10 15:09:40|24.64|24.34|24.64|24.34|24.65|24.35|24.63|24.33|11
1641827390000|2022-01-10 15:09:50|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|9
1641827400000|2022-01-10 15:10:00|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|5
1641827410000|2022-01-10 15:10:10|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|9
1641827420000|2022-01-10 15:10:20|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|8
1641827430000|2022-01-10 15:10:30|24.6|24.3|24.61|24.31|24.61|24.31|24.59|24.29|6
1641827440000|2022-01-10 15:10:40|24.62|24.32|24.63|24.33|24.63|24.33|24.61|24.31|6
1641827450000|2022-01-10 15:10:50|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|1
1641827460000|2022-01-10 15:11:00|24.63|24.33|24.61|24.31|24.63|24.33|24.61|24.31|7
1641827470000|2022-01-10 15:11:10|24.6|24.3|24.59|24.29|24.6|24.3|24.58|24.28|6
1641827480000|2022-01-10 15:11:20|24.58|24.28|24.58|24.28|24.59|24.29|24.57|24.27|9
1641827490000|2022-01-10 15:11:30|24.57|24.27|24.59|24.29|24.6|24.3|24.57|24.27|7
1641827510000|2022-01-10 15:11:50|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|10
1641827520000|2022-01-10 15:12:00|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|2
1641827530000|2022-01-10 15:12:10|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|7
1641827540000|2022-01-10 15:12:20|24.55|24.25|24.53|24.23|24.55|24.25|24.52|24.22|14
1641827550000|2022-01-10 15:12:30|24.54|24.24|24.53|24.23|24.54|24.24|24.52|24.22|8
1641827560000|2022-01-10 15:12:40|24.52|24.22|24.54|24.24|24.54|24.24|24.52|24.22|15
1641827570000|2022-01-10 15:12:50|24.53|24.23|24.53|24.23|24.53|24.23|24.52|24.22|5
1641827580000|2022-01-10 15:13:00|24.54|24.24|24.55|24.25|24.56|24.26|24.53|24.23|8
1641827590000|2022-01-10 15:13:10|24.56|24.26|24.55|24.25|24.57|24.27|24.55|24.25|8
1641827600000|2022-01-10 15:13:20|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|7
1641827610000|2022-01-10 15:13:30|24.55|24.25|24.54|24.24|24.56|24.26|24.54|24.24|12
1641827620000|2022-01-10 15:13:40|24.55|24.25|24.58|24.28|24.58|24.28|24.55|24.25|8
1641827630000|2022-01-10 15:13:50|24.59|24.29|24.59|24.29|24.6|24.3|24.58|24.28|7
1641827640000|2022-01-10 15:14:00|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|5
1641827650000|2022-01-10 15:14:10|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|11
1641827660000|2022-01-10 15:14:20|24.54|24.24|24.54|24.24|24.55|24.25|24.53|24.23|7
1641827670000|2022-01-10 15:14:30|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|3
1641827680000|2022-01-10 15:14:40|24.54|24.24|24.53|24.23|24.54|24.24|24.53|24.23|2
1641827690000|2022-01-10 15:14:50|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|4
1641827700000|2022-01-10 15:15:00|24.52|24.22|24.49|24.19|24.53|24.23|24.48|24.18|10
1641827710000|2022-01-10 15:15:10|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|3
1641827720000|2022-01-10 15:15:20|24.51|24.21|24.53|24.23|24.54|24.24|24.51|24.21|7
1641827730000|2022-01-10 15:15:30|24.54|24.24|24.57|24.27|24.57|24.27|24.53|24.23|10
1641827740000|2022-01-10 15:15:40|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|8
1641827750000|2022-01-10 15:15:50|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1641827760000|2022-01-10 15:16:00|24.56|24.26|24.55|24.25|24.57|24.27|24.55|24.25|6
1641827770000|2022-01-10 15:16:10|24.54|24.24|24.53|24.23|24.54|24.24|24.53|24.23|2
1641827780000|2022-01-10 15:16:20|24.52|24.22|24.48|24.18|24.52|24.22|24.48|24.18|16
1641827790000|2022-01-10 15:16:30|24.47|24.17|24.5|24.2|24.51|24.21|24.47|24.17|8
1641827800000|2022-01-10 15:16:40|24.49|24.19|24.46|24.16|24.49|24.19|24.46|24.16|6
1641827810000|2022-01-10 15:16:50|24.47|24.17|24.46|24.16|24.47|24.17|24.46|24.16|6
1641827820000|2022-01-10 15:17:00|24.47|24.17|24.44|24.14|24.47|24.17|24.44|24.14|10
1641827830000|2022-01-10 15:17:10|24.43|24.13|24.43|24.13|24.45|24.15|24.42|24.12|13
1641827840000|2022-01-10 15:17:20|24.42|24.12|24.47|24.17|24.47|24.17|24.42|24.12|6
1641827850000|2022-01-10 15:17:30|24.48|24.18|24.48|24.18|24.49|24.19|24.47|24.17|19
1641827860000|2022-01-10 15:17:40|24.49|24.19|24.51|24.21|24.51|24.21|24.48|24.18|9
1641827870000|2022-01-10 15:17:50|24.52|24.22|24.54|24.24|24.54|24.24|24.52|24.22|11
1641827880000|2022-01-10 15:18:00|24.53|24.23|24.5|24.2|24.53|24.23|24.5|24.2|6
1641827890000|2022-01-10 15:18:10|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|2
1641827900000|2022-01-10 15:18:20|24.47|24.17|24.47|24.17|24.48|24.18|24.46|24.16|7
1641827910000|2022-01-10 15:18:30|24.48|24.18|24.47|24.17|24.48|24.18|24.45|24.15|8
1641827920000|2022-01-10 15:18:40|24.46|24.16|24.47|24.17|24.47|24.17|24.46|24.16|6
1641827930000|2022-01-10 15:18:50|24.46|24.16|24.46|24.16|24.46|24.16|24.45|24.15|3
1641827940000|2022-01-10 15:19:00|24.45|24.15|24.45|24.15|24.47|24.17|24.44|24.14|11
1641827950000|2022-01-10 15:19:10|24.44|24.14|24.44|24.14|24.45|24.15|24.44|24.14|3
1641827960000|2022-01-10 15:19:20|24.45|24.15|24.45|24.15|24.45|24.15|24.44|24.14|5
1641827970000|2022-01-10 15:19:30|24.44|24.14|24.43|24.13|24.45|24.15|24.42|24.12|16
1641827980000|2022-01-10 15:19:40|24.42|24.12|24.42|24.12|24.42|24.12|24.42|24.12|1
1641827990000|2022-01-10 15:19:50|24.43|24.13|24.43|24.13|24.43|24.13|24.42|24.12|3
1641828000000|2022-01-10 15:20:00|24.42|24.12|24.42|24.12|24.43|24.13|24.42|24.12|11
1641828010000|2022-01-10 15:20:10|24.41|24.11|24.4|24.1|24.42|24.12|24.4|24.1|6
1641828020000|2022-01-10 15:20:20|24.41|24.11|24.4|24.1|24.41|24.11|24.4|24.1|6
1641828030000|2022-01-10 15:20:30|24.41|24.11|24.45|24.15|24.45|24.15|24.4|24.1|9
1641828040000|2022-01-10 15:20:40|24.46|24.16|24.47|24.17|24.47|24.17|24.45|24.15|4
1641828050000|2022-01-10 15:20:50|24.48|24.18|24.47|24.17|24.48|24.18|24.47|24.17|6
1641828060000|2022-01-10 15:21:00|24.46|24.16|24.47|24.17|24.47|24.17|24.46|24.16|8
1641828070000|2022-01-10 15:21:10|24.46|24.16|24.47|24.17|24.48|24.18|24.46|24.16|8
1641828080000|2022-01-10 15:21:20|24.46|24.16|24.46|24.16|24.46|24.16|24.45|24.15|13
1641828090000|2022-01-10 15:21:30|24.45|24.15|24.46|24.16|24.46|24.16|24.44|24.14|10
1641828100000|2022-01-10 15:21:40|24.45|24.15|24.47|24.17|24.47|24.17|24.45|24.15|9
1641828110000|2022-01-10 15:21:50|24.46|24.16|24.48|24.18|24.48|24.18|24.46|24.16|9
1641828120000|2022-01-10 15:22:00|24.47|24.17|24.46|24.16|24.47|24.17|24.46|24.16|2
1641828130000|2022-01-10 15:22:10|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|5
1641828140000|2022-01-10 15:22:20|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|3
1641828150000|2022-01-10 15:22:30|24.51|24.21|24.52|24.22|24.52|24.22|24.5|24.2|8
1641828160000|2022-01-10 15:22:40|24.53|24.23|24.53|24.23|24.53|24.23|24.52|24.22|5
1641828170000|2022-01-10 15:22:50|24.54|24.24|24.55|24.25|24.56|24.26|24.54|24.24|14
1641828180000|2022-01-10 15:23:00|24.56|24.26|24.54|24.24|24.57|24.27|24.54|24.24|13
1641828190000|2022-01-10 15:23:10|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|4
1641828210000|2022-01-10 15:23:30|24.55|24.25|24.54|24.24|24.55|24.25|24.54|24.24|4
1641828220000|2022-01-10 15:23:40|24.55|24.25|24.56|24.26|24.56|24.26|24.54|24.24|4
1641828230000|2022-01-10 15:23:50|24.55|24.25|24.54|24.24|24.56|24.26|24.54|24.24|8
1641828240000|2022-01-10 15:24:00|24.55|24.25|24.54|24.24|24.55|24.25|24.54|24.24|8
1641828250000|2022-01-10 15:24:10|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|14
1641828260000|2022-01-10 15:24:20|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|4
1641828270000|2022-01-10 15:24:30|24.55|24.25|24.56|24.26|24.56|24.26|24.54|24.24|6
1641828280000|2022-01-10 15:24:40|24.57|24.27|24.59|24.29|24.59|24.29|24.57|24.27|5
1641828290000|2022-01-10 15:24:50|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|2
1641828300000|2022-01-10 15:25:00|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|3
1641828310000|2022-01-10 15:25:10|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|2
1641828320000|2022-01-10 15:25:20|24.59|24.29|24.6|24.3|24.61|24.31|24.59|24.29|4
1641828330000|2022-01-10 15:25:30|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|4
1641828340000|2022-01-10 15:25:40|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|6
1641828350000|2022-01-10 15:25:50|24.63|24.33|24.63|24.33|24.63|24.33|24.61|24.31|9
1641828360000|2022-01-10 15:26:00|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|3
1641828370000|2022-01-10 15:26:10|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|5
1641828380000|2022-01-10 15:26:20|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|9
1641828390000|2022-01-10 15:26:30|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|8
1641828400000|2022-01-10 15:26:40|24.61|24.31|24.6|24.3|24.62|24.32|24.6|24.3|8
1641828410000|2022-01-10 15:26:50|24.61|24.31|24.64|24.34|24.64|24.34|24.61|24.31|4
1641828420000|2022-01-10 15:27:00|24.63|24.33|24.61|24.31|24.64|24.34|24.61|24.31|7
1641828430000|2022-01-10 15:27:10|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|1
1641828440000|2022-01-10 15:27:20|24.59|24.29|24.58|24.28|24.6|24.3|24.57|24.27|12
1641828450000|2022-01-10 15:27:30|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|5
1641828460000|2022-01-10 15:27:40|24.58|24.28|24.59|24.29|24.59|24.29|24.57|24.27|6
1641828470000|2022-01-10 15:27:50|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|2
1641828480000|2022-01-10 15:28:00|24.58|24.28|24.57|24.27|24.58|24.28|24.56|24.26|8
1641828490000|2022-01-10 15:28:10|24.56|24.26|24.55|24.25|24.56|24.26|24.55|24.25|2
1641828500000|2022-01-10 15:28:20|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|5
1641828510000|2022-01-10 15:28:30|24.57|24.27|24.55|24.25|24.57|24.27|24.55|24.25|5
1641828520000|2022-01-10 15:28:40|24.56|24.26|24.56|24.26|24.57|24.27|24.55|24.25|7
1641828530000|2022-01-10 15:28:50|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|3
1641828540000|2022-01-10 15:29:00|24.56|24.26|24.55|24.25|24.57|24.27|24.55|24.25|11
1641828550000|2022-01-10 15:29:10|24.54|24.24|24.54|24.24|24.55|24.25|24.52|24.22|13
1641828560000|2022-01-10 15:29:20|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|15
1641828570000|2022-01-10 15:29:30|24.54|24.24|24.54|24.24|24.55|24.25|24.54|24.24|5
1641828580000|2022-01-10 15:29:40|24.55|24.25|24.56|24.26|24.56|24.26|24.55|24.25|4
1641828590000|2022-01-10 15:29:50|24.55|24.25|24.54|24.24|24.55|24.25|24.54|24.24|6
1641828600000|2022-01-10 15:30:00|24.53|24.23|24.52|24.22|24.53|24.23|24.52|24.22|4
1641828610000|2022-01-10 15:30:10|24.53|24.23|24.51|24.21|24.53|24.23|24.5|24.2|11
1641828620000|2022-01-10 15:30:20|24.5|24.2|24.52|24.22|24.52|24.22|24.5|24.2|5
1641828630000|2022-01-10 15:30:30|24.51|24.21|24.53|24.23|24.54|24.24|24.51|24.21|5
1641828640000|2022-01-10 15:30:40|24.54|24.24|24.56|24.26|24.56|24.26|24.54|24.24|5
1641828650000|2022-01-10 15:30:50|24.55|24.25|24.56|24.26|24.56|24.26|24.55|24.25|2
1641828660000|2022-01-10 15:31:00|24.57|24.27|24.59|24.29|24.59|24.29|24.56|24.26|7
1641828670000|2022-01-10 15:31:10|24.6|24.3|24.61|24.31|24.62|24.32|24.59|24.29|15
1641828680000|2022-01-10 15:31:20|24.62|24.32|24.65|24.35|24.65|24.35|24.61|24.31|6
1641828690000|2022-01-10 15:31:30|24.64|24.34|24.63|24.33|24.65|24.35|24.62|24.32|12
1641828700000|2022-01-10 15:31:40|24.64|24.34|24.64|24.34|24.65|24.35|24.62|24.32|9
1641828710000|2022-01-10 15:31:50|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|5
1641828720000|2022-01-10 15:32:00|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1641828730000|2022-01-10 15:32:10|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641828740000|2022-01-10 15:32:20|24.65|24.35|24.66|24.36|24.67|24.37|24.65|24.35|4
1641828750000|2022-01-10 15:32:30|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|9
1641828760000|2022-01-10 15:32:40|24.66|24.36|24.67|24.37|24.67|24.37|24.65|24.35|4
1641828770000|2022-01-10 15:32:50|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1641828780000|2022-01-10 15:33:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1641828790000|2022-01-10 15:33:10|24.68|24.38|24.71|24.41|24.71|24.41|24.68|24.38|6
1641828800000|2022-01-10 15:33:20|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|4
1641828810000|2022-01-10 15:33:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641828820000|2022-01-10 15:33:40|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|6
1641828830000|2022-01-10 15:33:50|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1641828840000|2022-01-10 15:34:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1641828850000|2022-01-10 15:34:10|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1641828860000|2022-01-10 15:34:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1641828870000|2022-01-10 15:34:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1641828880000|2022-01-10 15:34:40|24.68|24.38|24.71|24.41|24.72|24.42|24.68|24.38|7
1641828890000|2022-01-10 15:34:50|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1641828900000|2022-01-10 15:35:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1641828910000|2022-01-10 15:35:10|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|9
1641828920000|2022-01-10 15:35:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|10
1641828930000|2022-01-10 15:35:30|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|10
1641828940000|2022-01-10 15:35:40|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|4
1641828950000|2022-01-10 15:35:50|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|7
1641828960000|2022-01-10 15:36:00|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1641828970000|2022-01-10 15:36:10|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1641828980000|2022-01-10 15:36:20|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1641828990000|2022-01-10 15:36:30|24.68|24.38|24.67|24.37|24.69|24.39|24.67|24.37|4
1641829000000|2022-01-10 15:36:40|24.66|24.36|24.69|24.39|24.69|24.39|24.66|24.36|8
1641829010000|2022-01-10 15:36:50|24.7|24.4|24.68|24.38|24.7|24.4|24.67|24.37|9
1641829020000|2022-01-10 15:37:00|24.69|24.39|24.68|24.38|24.69|24.39|24.67|24.37|12
1641829030000|2022-01-10 15:37:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1641829040000|2022-01-10 15:37:20|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1641829050000|2022-01-10 15:37:30|24.7|24.4|24.73|24.43|24.73|24.43|24.69|24.39|9
1641829060000|2022-01-10 15:37:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|6
1641829070000|2022-01-10 15:37:50|24.72|24.42|24.72|24.42|24.73|24.43|24.71|24.41|6
1641829080000|2022-01-10 15:38:00|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|7
1641829090000|2022-01-10 15:38:10|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|9
1641829100000|2022-01-10 15:38:20|24.73|24.43|24.78|24.48|24.79|24.49|24.73|24.43|12
1641829110000|2022-01-10 15:38:30|24.79|24.49|24.77|24.47|24.79|24.49|24.76|24.46|13
1641829120000|2022-01-10 15:38:40|24.76|24.46|24.81|24.51|24.81|24.51|24.76|24.46|8
1641829130000|2022-01-10 15:38:50|24.82|24.52|24.8|24.5|24.82|24.52|24.79|24.49|13
1641829140000|2022-01-10 15:39:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1641829150000|2022-01-10 15:39:10|24.79|24.49|24.77|24.47|24.79|24.49|24.77|24.47|5
1641829160000|2022-01-10 15:39:20|24.78|24.48|24.79|24.49|24.79|24.49|24.77|24.47|14
1641829170000|2022-01-10 15:39:30|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|7
1641829180000|2022-01-10 15:39:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1641829190000|2022-01-10 15:39:50|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1641829200000|2022-01-10 15:40:00|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|8
1641829210000|2022-01-10 15:40:10|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|6
1641829220000|2022-01-10 15:40:20|24.78|24.48|24.79|24.49|24.8|24.5|24.78|24.48|14
1641829230000|2022-01-10 15:40:30|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|8
1641829240000|2022-01-10 15:40:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|7
1641829250000|2022-01-10 15:40:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1641829260000|2022-01-10 15:41:00|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|6
1641829270000|2022-01-10 15:41:10|24.8|24.5|24.78|24.48|24.8|24.5|24.78|24.48|6
1641829280000|2022-01-10 15:41:20|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1641829290000|2022-01-10 15:41:30|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|7
1641829300000|2022-01-10 15:41:40|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1641829310000|2022-01-10 15:41:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1641829320000|2022-01-10 15:42:00|24.78|24.48|24.76|24.46|24.78|24.48|24.76|24.46|5
1641829330000|2022-01-10 15:42:10|24.77|24.47|24.75|24.45|24.77|24.47|24.74|24.44|7
1641829340000|2022-01-10 15:42:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|5
1641829350000|2022-01-10 15:42:30|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1641829360000|2022-01-10 15:42:40|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1641829370000|2022-01-10 15:42:50|24.73|24.43|24.71|24.41|24.74|24.44|24.7|24.4|11
1641829380000|2022-01-10 15:43:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641829390000|2022-01-10 15:43:10|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1641829400000|2022-01-10 15:43:20|24.7|24.4|24.74|24.44|24.74|24.44|24.7|24.4|5
1641829410000|2022-01-10 15:43:30|24.73|24.43|24.73|24.43|24.74|24.44|24.72|24.42|9
1641829420000|2022-01-10 15:43:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1641829430000|2022-01-10 15:43:50|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|4
1641829440000|2022-01-10 15:44:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|6
1641829450000|2022-01-10 15:44:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1641829460000|2022-01-10 15:44:20|24.72|24.42|24.71|24.41|24.73|24.43|24.7|24.4|7
1641829480000|2022-01-10 15:44:40|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|4
1641829490000|2022-01-10 15:44:50|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|14
1641829500000|2022-01-10 15:45:00|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|3
1641829510000|2022-01-10 15:45:10|24.67|24.37|24.7|24.4|24.7|24.4|24.67|24.37|6
1641829520000|2022-01-10 15:45:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1641829530000|2022-01-10 15:45:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|4
1641829540000|2022-01-10 15:45:40|24.68|24.38|24.69|24.39|24.69|24.39|24.67|24.37|10
1641829550000|2022-01-10 15:45:50|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|7
1641829560000|2022-01-10 15:46:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|7
1641829570000|2022-01-10 15:46:10|24.66|24.36|24.67|24.37|24.67|24.37|24.65|24.35|6
1641829580000|2022-01-10 15:46:20|24.66|24.36|24.65|24.35|24.67|24.37|24.63|24.33|15
1641829590000|2022-01-10 15:46:30|24.66|24.36|24.69|24.39|24.7|24.4|24.65|24.35|11
1641829600000|2022-01-10 15:46:40|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|5
1641829620000|2022-01-10 15:47:00|24.67|24.37|24.7|24.4|24.7|24.4|24.67|24.37|6
1641829630000|2022-01-10 15:47:10|24.71|24.41|24.72|24.42|24.72|24.42|24.7|24.4|6
1641829640000|2022-01-10 15:47:20|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1641829650000|2022-01-10 15:47:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|10
1641829660000|2022-01-10 15:47:40|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1641829670000|2022-01-10 15:47:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1641829680000|2022-01-10 15:48:00|24.68|24.38|24.67|24.37|24.69|24.39|24.67|24.37|6
1641829690000|2022-01-10 15:48:10|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|6
1641829700000|2022-01-10 15:48:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|9
1641829710000|2022-01-10 15:48:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|5
1641829720000|2022-01-10 15:48:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1641829730000|2022-01-10 15:48:50|24.7|24.4|24.68|24.38|24.7|24.4|24.67|24.37|9
1641829740000|2022-01-10 15:49:00|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|6
1641829750000|2022-01-10 15:49:10|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1641829760000|2022-01-10 15:49:20|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|6
1641829770000|2022-01-10 15:49:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1641829780000|2022-01-10 15:49:40|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|9
1641829790000|2022-01-10 15:49:50|24.69|24.39|24.69|24.39|24.7|24.4|24.68|24.38|9
1641829800000|2022-01-10 15:50:00|24.68|24.38|24.65|24.35|24.69|24.39|24.64|24.34|17
1641829810000|2022-01-10 15:50:10|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|10
1641829820000|2022-01-10 15:50:20|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|2
1641829830000|2022-01-10 15:50:30|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641829840000|2022-01-10 15:50:40|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|5
1641829850000|2022-01-10 15:50:50|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|11
1641829860000|2022-01-10 15:51:00|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|5
1641829870000|2022-01-10 15:51:10|24.62|24.32|24.63|24.33|24.64|24.34|24.62|24.32|6
1641829880000|2022-01-10 15:51:20|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|5
1641829890000|2022-01-10 15:51:30|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|2
1641829900000|2022-01-10 15:51:40|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1641829910000|2022-01-10 15:51:50|24.66|24.36|24.65|24.35|24.67|24.37|24.65|24.35|8
1641829920000|2022-01-10 15:52:00|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|3
1641829940000|2022-01-10 15:52:20|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1641829950000|2022-01-10 15:52:30|24.62|24.32|24.64|24.34|24.64|24.34|24.62|24.32|5
1641829960000|2022-01-10 15:52:40|24.65|24.35|24.65|24.35|24.65|24.35|24.63|24.33|9
1641829970000|2022-01-10 15:52:50|24.66|24.36|24.69|24.39|24.69|24.39|24.65|24.35|12
1641829980000|2022-01-10 15:53:00|24.68|24.38|24.68|24.38|24.69|24.39|24.67|24.37|7
1641829990000|2022-01-10 15:53:10|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1641830000000|2022-01-10 15:53:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1641830010000|2022-01-10 15:53:30|24.67|24.37|24.7|24.4|24.7|24.4|24.67|24.37|6
1641830020000|2022-01-10 15:53:40|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|6
1641830030000|2022-01-10 15:53:50|24.69|24.39|24.7|24.4|24.71|24.41|24.69|24.39|14
1641830040000|2022-01-10 15:54:00|24.71|24.41|24.67|24.37|24.71|24.41|24.67|24.37|5
1641830050000|2022-01-10 15:54:10|24.66|24.36|24.69|24.39|24.69|24.39|24.66|24.36|14
1641830060000|2022-01-10 15:54:20|24.7|24.4|24.74|24.44|24.74|24.44|24.69|24.39|11
1641830070000|2022-01-10 15:54:30|24.75|24.45|24.73|24.43|24.75|24.45|24.73|24.43|5
1641830080000|2022-01-10 15:54:40|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|6
1641830090000|2022-01-10 15:54:50|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|8
1641830100000|2022-01-10 15:55:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|10
1641830110000|2022-01-10 15:55:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1641830120000|2022-01-10 15:55:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1641830130000|2022-01-10 15:55:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1641830140000|2022-01-10 15:55:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1641830150000|2022-01-10 15:55:50|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|3
1641830160000|2022-01-10 15:56:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|6
1641830170000|2022-01-10 15:56:10|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|6
1641830180000|2022-01-10 15:56:20|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1641830190000|2022-01-10 15:56:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|5
1641830200000|2022-01-10 15:56:40|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|7
1641830210000|2022-01-10 15:56:50|24.69|24.39|24.71|24.41|24.71|24.41|24.68|24.38|7
1641830220000|2022-01-10 15:57:00|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|6
1641830230000|2022-01-10 15:57:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1641830240000|2022-01-10 15:57:20|24.71|24.41|24.72|24.42|24.72|24.42|24.7|24.4|4
1641830250000|2022-01-10 15:57:30|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1641830260000|2022-01-10 15:57:40|24.74|24.44|24.77|24.47|24.77|24.47|24.74|24.44|6
1641830270000|2022-01-10 15:57:50|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|9
1641830280000|2022-01-10 15:58:00|24.77|24.47|24.76|24.46|24.77|24.47|24.74|24.44|14
1641830290000|2022-01-10 15:58:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|4
1641830300000|2022-01-10 15:58:20|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641830310000|2022-01-10 15:58:30|24.77|24.47|24.76|24.46|24.78|24.48|24.76|24.46|6
1641830320000|2022-01-10 15:58:40|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1641830340000|2022-01-10 15:59:00|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1641830350000|2022-01-10 15:59:10|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1641830360000|2022-01-10 15:59:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1641830370000|2022-01-10 15:59:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1641830380000|2022-01-10 15:59:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1641830390000|2022-01-10 15:59:50|24.8|24.5|24.79|24.49|24.81|24.51|24.78|24.48|7
1641830400000|2022-01-10 16:00:00|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1641830410000|2022-01-10 16:00:10|24.79|24.49|24.77|24.47|24.79|24.49|24.76|24.46|5
1641830420000|2022-01-10 16:00:20|24.76|24.46|24.73|24.43|24.76|24.46|24.72|24.42|10
1641830430000|2022-01-10 16:00:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1641830440000|2022-01-10 16:00:40|24.72|24.42|24.63|24.33|24.72|24.42|24.63|24.33|13
1641830450000|2022-01-10 16:00:50|24.64|24.34|24.64|24.34|24.66|24.36|24.63|24.33|11
1641830460000|2022-01-10 16:01:00|24.63|24.33|24.64|24.34|24.65|24.35|24.63|24.33|4
1641830470000|2022-01-10 16:01:10|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|10
1641830480000|2022-01-10 16:01:20|24.65|24.35|24.67|24.37|24.67|24.37|24.65|24.35|3
1641830490000|2022-01-10 16:01:30|24.68|24.38|24.73|24.43|24.73|24.43|24.68|24.38|6
1641830500000|2022-01-10 16:01:40|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|9
1641830510000|2022-01-10 16:01:50|24.75|24.45|24.75|24.45|24.76|24.46|24.74|24.44|7
1641830520000|2022-01-10 16:02:00|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|7
1641830530000|2022-01-10 16:02:10|24.73|24.43|24.73|24.43|24.75|24.45|24.73|24.43|5
1641830540000|2022-01-10 16:02:20|24.74|24.44|24.7|24.4|24.74|24.44|24.69|24.39|12
1641830550000|2022-01-10 16:02:30|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|5
1641830560000|2022-01-10 16:02:40|24.72|24.42|24.73|24.43|24.74|24.44|24.72|24.42|4
1641830570000|2022-01-10 16:02:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641830580000|2022-01-10 16:03:00|24.73|24.43|24.76|24.46|24.77|24.47|24.73|24.43|6
1641830590000|2022-01-10 16:03:10|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1641830600000|2022-01-10 16:03:20|24.76|24.46|24.75|24.45|24.77|24.47|24.75|24.45|4
1641830610000|2022-01-10 16:03:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1641830620000|2022-01-10 16:03:40|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1641830630000|2022-01-10 16:03:50|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|4
1641830640000|2022-01-10 16:04:00|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|9
1641830650000|2022-01-10 16:04:10|24.71|24.41|24.69|24.39|24.71|24.41|24.69|24.39|5
1641830660000|2022-01-10 16:04:20|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|7
1641830670000|2022-01-10 16:04:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1641830680000|2022-01-10 16:04:40|24.68|24.38|24.69|24.39|24.7|24.4|24.68|24.38|6
1641830690000|2022-01-10 16:04:50|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|3
1641830700000|2022-01-10 16:05:00|24.73|24.43|24.7|24.4|24.73|24.43|24.7|24.4|12
1641830710000|2022-01-10 16:05:10|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|8
1641830720000|2022-01-10 16:05:20|24.69|24.39|24.68|24.38|24.7|24.4|24.68|24.38|12
1641830730000|2022-01-10 16:05:30|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|2
1641830740000|2022-01-10 16:05:40|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|10
1641830750000|2022-01-10 16:05:50|24.67|24.37|24.69|24.39|24.69|24.39|24.67|24.37|3
1641830760000|2022-01-10 16:06:00|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|10
1641830770000|2022-01-10 16:06:10|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|12
1641830780000|2022-01-10 16:06:20|24.74|24.44|24.76|24.46|24.77|24.47|24.74|24.44|9
1641830790000|2022-01-10 16:06:30|24.77|24.47|24.75|24.45|24.77|24.47|24.74|24.44|7
1641830800000|2022-01-10 16:06:40|24.74|24.44|24.77|24.47|24.77|24.47|24.74|24.44|6
1641830810000|2022-01-10 16:06:50|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|3
1641830820000|2022-01-10 16:07:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1641830830000|2022-01-10 16:07:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1641830850000|2022-01-10 16:07:30|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1641830860000|2022-01-10 16:07:40|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|6
1641830870000|2022-01-10 16:07:50|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1641830880000|2022-01-10 16:08:00|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641830890000|2022-01-10 16:08:10|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|9
1641830900000|2022-01-10 16:08:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641830910000|2022-01-10 16:08:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|9
1641830920000|2022-01-10 16:08:40|24.73|24.43|24.72|24.42|24.73|24.43|24.71|24.41|10
1641830930000|2022-01-10 16:08:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1641830940000|2022-01-10 16:09:00|24.71|24.41|24.73|24.43|24.73|24.43|24.71|24.41|3
1641830950000|2022-01-10 16:09:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1641830960000|2022-01-10 16:09:20|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1641830970000|2022-01-10 16:09:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1641830980000|2022-01-10 16:09:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1641830990000|2022-01-10 16:09:50|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1641831000000|2022-01-10 16:10:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1641831010000|2022-01-10 16:10:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1641831020000|2022-01-10 16:10:20|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641831030000|2022-01-10 16:10:30|24.77|24.47|24.77|24.47|24.78|24.48|24.76|24.46|5
1641831040000|2022-01-10 16:10:40|24.79|24.49|24.76|24.46|24.79|24.49|24.76|24.46|4
1641831050000|2022-01-10 16:10:50|24.78|24.48|24.8|24.5|24.8|24.5|24.76|24.46|11
1641831060000|2022-01-10 16:11:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1641831070000|2022-01-10 16:11:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1641831080000|2022-01-10 16:11:20|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|6
1641831090000|2022-01-10 16:11:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1641831110000|2022-01-10 16:11:50|24.82|24.52|24.83|24.53|24.83|24.53|24.81|24.51|6
1641831120000|2022-01-10 16:12:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|11
1641831130000|2022-01-10 16:12:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1641831140000|2022-01-10 16:12:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1641831150000|2022-01-10 16:12:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1641831160000|2022-01-10 16:12:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1641831170000|2022-01-10 16:12:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1641831180000|2022-01-10 16:13:00|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|6
1641831190000|2022-01-10 16:13:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1641831200000|2022-01-10 16:13:20|24.88|24.58|24.87|24.57|24.89|24.59|24.86|24.56|6
1641831210000|2022-01-10 16:13:30|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|9
1641831220000|2022-01-10 16:13:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1641831230000|2022-01-10 16:13:50|24.89|24.59|24.87|24.57|24.89|24.59|24.87|24.57|3
1641831240000|2022-01-10 16:14:00|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|6
1641831250000|2022-01-10 16:14:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1641831260000|2022-01-10 16:14:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1641831270000|2022-01-10 16:14:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|3
1641831280000|2022-01-10 16:14:40|24.91|24.61|24.9|24.6|24.91|24.61|24.89|24.59|6
1641831290000|2022-01-10 16:14:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1641831300000|2022-01-10 16:15:00|24.91|24.61|24.91|24.61|24.91|24.61|24.89|24.59|4
1641831310000|2022-01-10 16:15:10|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|7
1641831320000|2022-01-10 16:15:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1641831330000|2022-01-10 16:15:30|24.88|24.58|24.87|24.57|24.89|24.59|24.87|24.57|4
1641831340000|2022-01-10 16:15:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|6
1641831350000|2022-01-10 16:15:50|24.86|24.56|24.84|24.54|24.86|24.56|24.83|24.53|9
1641831360000|2022-01-10 16:16:00|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|6
1641831370000|2022-01-10 16:16:10|24.83|24.53|24.84|24.54|24.85|24.55|24.83|24.53|10
1641831380000|2022-01-10 16:16:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1641831390000|2022-01-10 16:16:30|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|8
1641831400000|2022-01-10 16:16:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1641831410000|2022-01-10 16:16:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1641831420000|2022-01-10 16:17:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1641831430000|2022-01-10 16:17:10|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|6
1641831440000|2022-01-10 16:17:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1641831450000|2022-01-10 16:17:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1641831460000|2022-01-10 16:17:40|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|3
1641831470000|2022-01-10 16:17:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1641831480000|2022-01-10 16:18:00|24.97|24.67|25.07|24.77|25.07|24.77|24.94|24.64|14
1641831490000|2022-01-10 16:18:10|25.05|24.75|25.17|24.87|25.17|24.87|25.05|24.75|11
1641831500000|2022-01-10 16:18:20|25.16|24.86|25.21|24.91|25.23|24.93|25.15|24.85|19
1641831510000|2022-01-10 16:18:30|25.25|24.95|25.26|24.96|25.26|24.96|25.2|24.9|6
1641831520000|2022-01-10 16:18:40|25.25|24.95|25.31|25.01|25.31|25.01|25.23|24.93|13
1641831530000|2022-01-10 16:18:50|25.3|25|25.27|24.97|25.31|25.01|25.26|24.96|18
1641831540000|2022-01-10 16:19:00|25.26|24.96|25.33|25.03|25.36|25.06|25.26|24.96|23
1641831550000|2022-01-10 16:19:10|25.35|25.05|25.32|25.02|25.36|25.06|25.32|25.02|10
1641831560000|2022-01-10 16:19:20|25.33|25.03|25.35|25.05|25.35|25.05|25.29|24.99|23
1641831570000|2022-01-10 16:19:30|25.32|25.02|25.26|24.96|25.35|25.05|25.26|24.96|26
1641831580000|2022-01-10 16:19:40|25.25|24.95|25.24|24.94|25.25|24.95|25.22|24.92|10
1641831590000|2022-01-10 16:19:50|25.25|24.95|25.23|24.93|25.26|24.96|25.22|24.92|13
1641831600000|2022-01-10 16:20:00|25.24|24.94|25.3|25|25.31|25.01|25.23|24.93|13
1641831610000|2022-01-10 16:20:10|25.31|25.01|25.28|24.98|25.33|25.03|25.28|24.98|15
1641831620000|2022-01-10 16:20:20|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|3
1641831630000|2022-01-10 16:20:30|25.26|24.96|25.31|25.01|25.31|25.01|25.25|24.95|14
1641831640000|2022-01-10 16:20:40|25.3|25|25.29|24.99|25.31|25.01|25.28|24.98|18
1641831650000|2022-01-10 16:20:50|25.28|24.98|25.25|24.95|25.29|24.99|25.25|24.95|14
1641831660000|2022-01-10 16:21:00|25.24|24.94|25.24|24.94|25.25|24.95|25.22|24.92|22
1641831670000|2022-01-10 16:21:10|25.25|24.95|25.24|24.94|25.25|24.95|25.23|24.93|8
1641831680000|2022-01-10 16:21:20|25.25|24.95|25.26|24.96|25.27|24.97|25.24|24.94|11
1641831690000|2022-01-10 16:21:30|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|7
1641831700000|2022-01-10 16:21:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1641831710000|2022-01-10 16:21:50|25.26|24.96|25.25|24.95|25.28|24.98|25.25|24.95|8
1641831720000|2022-01-10 16:22:00|25.26|24.96|25.25|24.95|25.26|24.96|25.24|24.94|9
1641831730000|2022-01-10 16:22:10|25.24|24.94|25.21|24.91|25.24|24.94|25.21|24.91|10
1641831740000|2022-01-10 16:22:20|25.22|24.92|25.18|24.88|25.22|24.92|25.18|24.88|7
1641831750000|2022-01-10 16:22:30|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|9
1641831760000|2022-01-10 16:22:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1641831770000|2022-01-10 16:22:50|25.18|24.88|25.21|24.91|25.21|24.91|25.18|24.88|10
1641831780000|2022-01-10 16:23:00|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|9
1641831790000|2022-01-10 16:23:10|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|7
1641831800000|2022-01-10 16:23:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1641831810000|2022-01-10 16:23:30|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|4
1641831820000|2022-01-10 16:23:40|25.24|24.94|25.28|24.98|25.28|24.98|25.23|24.93|17
1641831830000|2022-01-10 16:23:50|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|14
1641831840000|2022-01-10 16:24:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|3
1641831850000|2022-01-10 16:24:10|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|6
1641831860000|2022-01-10 16:24:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1641831870000|2022-01-10 16:24:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641831880000|2022-01-10 16:24:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1641831890000|2022-01-10 16:24:50|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|10
1641831900000|2022-01-10 16:25:00|25.25|24.95|25.22|24.92|25.25|24.95|25.21|24.91|8
1641831910000|2022-01-10 16:25:10|25.23|24.93|25.22|24.92|25.24|24.94|25.21|24.91|6
1641831920000|2022-01-10 16:25:20|25.21|24.91|25.22|24.92|25.23|24.93|25.2|24.9|10
1641831930000|2022-01-10 16:25:30|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|7
1641831940000|2022-01-10 16:25:40|25.22|24.92|25.25|24.95|25.25|24.95|25.22|24.92|6
1641831950000|2022-01-10 16:25:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1641831960000|2022-01-10 16:26:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641831970000|2022-01-10 16:26:10|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|7
1641831980000|2022-01-10 16:26:20|25.27|24.97|25.25|24.95|25.27|24.97|25.24|24.94|7
1641831990000|2022-01-10 16:26:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1641832000000|2022-01-10 16:26:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1641832010000|2022-01-10 16:26:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|9
1641832020000|2022-01-10 16:27:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1641832030000|2022-01-10 16:27:10|25.25|24.95|25.22|24.92|25.25|24.95|25.22|24.92|10
1641832040000|2022-01-10 16:27:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|9
1641832050000|2022-01-10 16:27:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1641832060000|2022-01-10 16:27:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1641832070000|2022-01-10 16:27:50|25.22|24.92|25.25|24.95|25.25|24.95|25.22|24.92|4
1641832080000|2022-01-10 16:28:00|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1641832090000|2022-01-10 16:28:10|25.23|24.93|25.24|24.94|25.25|24.95|25.23|24.93|6
1641832100000|2022-01-10 16:28:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1641832110000|2022-01-10 16:28:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1641832120000|2022-01-10 16:28:40|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1641832130000|2022-01-10 16:28:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1641832140000|2022-01-10 16:29:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|12
1641832150000|2022-01-10 16:29:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|8
1641832170000|2022-01-10 16:29:30|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1641832180000|2022-01-10 16:29:40|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|7
1641832190000|2022-01-10 16:29:50|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1641832200000|2022-01-10 16:30:00|25.24|24.94|25.2|24.9|25.24|24.94|25.2|24.9|5
1641832210000|2022-01-10 16:30:10|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1641832220000|2022-01-10 16:30:20|25.16|24.86|25.14|24.84|25.17|24.87|25.14|24.84|7
1641832230000|2022-01-10 16:30:30|25.15|24.85|25.13|24.83|25.15|24.85|25.12|24.82|17
1641832240000|2022-01-10 16:30:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641832250000|2022-01-10 16:30:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641832260000|2022-01-10 16:31:00|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|3
1641832270000|2022-01-10 16:31:10|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|10
1641832280000|2022-01-10 16:31:20|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1641832290000|2022-01-10 16:31:30|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|9
1641832300000|2022-01-10 16:31:40|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|9
1641832310000|2022-01-10 16:31:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1641832320000|2022-01-10 16:32:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|7
1641832330000|2022-01-10 16:32:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641832340000|2022-01-10 16:32:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|8
1641832350000|2022-01-10 16:32:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|6
1641832360000|2022-01-10 16:32:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641832370000|2022-01-10 16:32:50|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641832380000|2022-01-10 16:33:00|25.17|24.87|25.19|24.89|25.2|24.9|25.17|24.87|5
1641832390000|2022-01-10 16:33:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641832400000|2022-01-10 16:33:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641832410000|2022-01-10 16:33:30|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|9
1641832420000|2022-01-10 16:33:40|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1641832430000|2022-01-10 16:33:50|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|5
1641832440000|2022-01-10 16:34:00|25.14|24.84|25.14|24.84|25.16|24.86|25.14|24.84|7
1641832450000|2022-01-10 16:34:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1641832460000|2022-01-10 16:34:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641832470000|2022-01-10 16:34:30|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|10
1641832480000|2022-01-10 16:34:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1641832490000|2022-01-10 16:34:50|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641832500000|2022-01-10 16:35:00|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|4
1641832510000|2022-01-10 16:35:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641832520000|2022-01-10 16:35:20|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|7
1641832530000|2022-01-10 16:35:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641832550000|2022-01-10 16:35:50|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|6
1641832560000|2022-01-10 16:36:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1641832570000|2022-01-10 16:36:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641832580000|2022-01-10 16:36:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1641832590000|2022-01-10 16:36:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641832600000|2022-01-10 16:36:40|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|14
1641832610000|2022-01-10 16:36:50|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|6
1641832620000|2022-01-10 16:37:00|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|12
1641832630000|2022-01-10 16:37:10|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1641832640000|2022-01-10 16:37:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641832650000|2022-01-10 16:37:30|25.11|24.81|25.11|24.81|25.12|24.82|25.09|24.79|19
1641832660000|2022-01-10 16:37:40|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1641832670000|2022-01-10 16:37:50|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|3
1641832680000|2022-01-10 16:38:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641832690000|2022-01-10 16:38:10|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|7
1641832700000|2022-01-10 16:38:20|25.18|24.88|25.16|24.86|25.19|24.89|25.16|24.86|11
1641832710000|2022-01-10 16:38:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1641832720000|2022-01-10 16:38:40|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|8
1641832730000|2022-01-10 16:38:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641832750000|2022-01-10 16:39:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641832760000|2022-01-10 16:39:20|25.18|24.88|25.22|24.92|25.22|24.92|25.17|24.87|7
1641832770000|2022-01-10 16:39:30|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|6
1641832780000|2022-01-10 16:39:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1641832790000|2022-01-10 16:39:50|25.23|24.93|25.22|24.92|25.23|24.93|25.21|24.91|6
1641832800000|2022-01-10 16:40:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|7
1641832810000|2022-01-10 16:40:10|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1641832820000|2022-01-10 16:40:20|25.19|24.89|25.2|24.9|25.21|24.91|25.18|24.88|8
1641832830000|2022-01-10 16:40:30|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1641832840000|2022-01-10 16:40:40|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|8
1641832850000|2022-01-10 16:40:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1641832860000|2022-01-10 16:41:00|25.24|24.94|25.26|24.96|25.26|24.96|25.23|24.93|11
1641832870000|2022-01-10 16:41:10|25.27|24.97|25.29|24.99|25.29|24.99|25.26|24.96|5
1641832880000|2022-01-10 16:41:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1641832890000|2022-01-10 16:41:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1641832900000|2022-01-10 16:41:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641832910000|2022-01-10 16:41:50|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1641832920000|2022-01-10 16:42:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|8
1641832930000|2022-01-10 16:42:10|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|6
1641832940000|2022-01-10 16:42:20|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|8
1641832950000|2022-01-10 16:42:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|9
1641832960000|2022-01-10 16:42:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1641832970000|2022-01-10 16:42:50|25.21|24.91|25.2|24.9|25.22|24.92|25.2|24.9|9
1641832980000|2022-01-10 16:43:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1641832990000|2022-01-10 16:43:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|12
1641833000000|2022-01-10 16:43:20|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|3
1641833010000|2022-01-10 16:43:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|5
1641833020000|2022-01-10 16:43:40|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|14
1641833030000|2022-01-10 16:43:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1641833040000|2022-01-10 16:44:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|7
1641833050000|2022-01-10 16:44:10|25.14|24.84|25.17|24.87|25.17|24.87|25.14|24.84|4
1641833060000|2022-01-10 16:44:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|8
1641833070000|2022-01-10 16:44:30|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|7
1641833080000|2022-01-10 16:44:40|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|7
1641833090000|2022-01-10 16:44:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|11
1641833100000|2022-01-10 16:45:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|4
1641833110000|2022-01-10 16:45:10|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|6
1641833120000|2022-01-10 16:45:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1641833130000|2022-01-10 16:45:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1641833140000|2022-01-10 16:45:40|25.17|24.87|25.18|24.88|25.18|24.88|25.16|24.86|4
1641833160000|2022-01-10 16:46:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|7
1641833170000|2022-01-10 16:46:10|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|7
1641833180000|2022-01-10 16:46:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1641833190000|2022-01-10 16:46:30|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1641833200000|2022-01-10 16:46:40|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|9
1641833210000|2022-01-10 16:46:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1641833220000|2022-01-10 16:47:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641833230000|2022-01-10 16:47:10|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1641833240000|2022-01-10 16:47:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641833250000|2022-01-10 16:47:30|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641833260000|2022-01-10 16:47:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641833270000|2022-01-10 16:47:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|6
1641833280000|2022-01-10 16:48:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|6
1641833290000|2022-01-10 16:48:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641833300000|2022-01-10 16:48:20|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1641833310000|2022-01-10 16:48:30|25.12|24.82|25.13|24.83|25.14|24.84|25.12|24.82|4
1641833320000|2022-01-10 16:48:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641833330000|2022-01-10 16:48:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641833340000|2022-01-10 16:49:00|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641833350000|2022-01-10 16:49:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641833360000|2022-01-10 16:49:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641833370000|2022-01-10 16:49:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641833380000|2022-01-10 16:49:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1641833390000|2022-01-10 16:49:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1641833400000|2022-01-10 16:50:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641833410000|2022-01-10 16:50:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641833420000|2022-01-10 16:50:20|25.1|24.8|25.13|24.83|25.13|24.83|25.1|24.8|8
1641833430000|2022-01-10 16:50:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641833440000|2022-01-10 16:50:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641833450000|2022-01-10 16:50:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641833460000|2022-01-10 16:51:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641833470000|2022-01-10 16:51:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641833480000|2022-01-10 16:51:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641833490000|2022-01-10 16:51:30|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|4
1641833500000|2022-01-10 16:51:40|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|6
1641833510000|2022-01-10 16:51:50|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1641833520000|2022-01-10 16:52:00|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|5
1641833530000|2022-01-10 16:52:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641833540000|2022-01-10 16:52:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1641833550000|2022-01-10 16:52:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1641833560000|2022-01-10 16:52:40|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|7
1641833570000|2022-01-10 16:52:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641833580000|2022-01-10 16:53:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641833590000|2022-01-10 16:53:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641833600000|2022-01-10 16:53:20|25.19|24.89|25.18|24.88|25.19|24.89|25.17|24.87|4
1641833610000|2022-01-10 16:53:30|25.19|24.89|25.2|24.9|25.2|24.9|25.18|24.88|8
1641833620000|2022-01-10 16:53:40|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|9
1641833630000|2022-01-10 16:53:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1641833640000|2022-01-10 16:54:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|8
1641833650000|2022-01-10 16:54:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1641833660000|2022-01-10 16:54:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641833670000|2022-01-10 16:54:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641833680000|2022-01-10 16:54:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641833690000|2022-01-10 16:54:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641833700000|2022-01-10 16:55:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641833720000|2022-01-10 16:55:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641833730000|2022-01-10 16:55:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641833740000|2022-01-10 16:55:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1641833750000|2022-01-10 16:55:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641833760000|2022-01-10 16:56:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1641833770000|2022-01-10 16:56:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641833780000|2022-01-10 16:56:20|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1641833790000|2022-01-10 16:56:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1641833800000|2022-01-10 16:56:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1641833810000|2022-01-10 16:56:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641833820000|2022-01-10 16:57:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1641833830000|2022-01-10 16:57:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1641833840000|2022-01-10 16:57:20|25.17|24.87|25.18|24.88|25.18|24.88|25.16|24.86|8
1641833850000|2022-01-10 16:57:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1641833860000|2022-01-10 16:57:40|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|3
1641833870000|2022-01-10 16:57:50|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|12
1641833880000|2022-01-10 16:58:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641833890000|2022-01-10 16:58:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1641833900000|2022-01-10 16:58:20|25.15|24.85|25.2|24.9|25.2|24.9|25.15|24.85|10
1641833910000|2022-01-10 16:58:30|25.21|24.91|25.21|24.91|25.21|24.91|25.19|24.89|9
1641833920000|2022-01-10 16:58:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|10
1641833930000|2022-01-10 16:58:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|8
1641833940000|2022-01-10 16:59:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|4
1641833960000|2022-01-10 16:59:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1641833970000|2022-01-10 16:59:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1641833980000|2022-01-10 16:59:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641833990000|2022-01-10 16:59:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1641834000000|2022-01-10 17:00:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|3
1641834020000|2022-01-10 17:00:20|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|10
1641834030000|2022-01-10 17:00:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1641834040000|2022-01-10 17:00:40|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|7
1641834050000|2022-01-10 17:00:50|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|4
1641834060000|2022-01-10 17:01:00|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|6
1641834070000|2022-01-10 17:01:10|25.24|24.94|25.25|24.95|25.26|24.96|25.23|24.93|10
1641834080000|2022-01-10 17:01:20|25.27|24.97|25.31|25.01|25.31|25.01|25.27|24.97|8
1641834090000|2022-01-10 17:01:30|25.3|25|25.28|24.98|25.31|25.01|25.28|24.98|7
1641834100000|2022-01-10 17:01:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641834110000|2022-01-10 17:01:50|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|4
1641834120000|2022-01-10 17:02:00|25.23|24.93|25.2|24.9|25.23|24.93|25.2|24.9|4
1641834130000|2022-01-10 17:02:10|25.21|24.91|25.19|24.89|25.22|24.92|25.18|24.88|9
1641834140000|2022-01-10 17:02:20|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|5
1641834150000|2022-01-10 17:02:30|25.21|24.91|25.21|24.91|25.22|24.92|25.2|24.9|9
1641834160000|2022-01-10 17:02:40|25.2|24.9|25.19|24.89|25.22|24.92|25.19|24.89|6
1641834170000|2022-01-10 17:02:50|25.2|24.9|25.19|24.89|25.2|24.9|25.17|24.87|6
1641834180000|2022-01-10 17:03:00|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1641834190000|2022-01-10 17:03:10|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|7
1641834200000|2022-01-10 17:03:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641834210000|2022-01-10 17:03:30|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|3
1641834220000|2022-01-10 17:03:40|25.19|24.89|25.17|24.87|25.19|24.89|25.16|24.86|11
1641834230000|2022-01-10 17:03:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1641834240000|2022-01-10 17:04:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1641834250000|2022-01-10 17:04:10|25.15|24.85|25.11|24.81|25.15|24.85|25.11|24.81|15
1641834260000|2022-01-10 17:04:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641834270000|2022-01-10 17:04:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641834280000|2022-01-10 17:04:40|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1641834290000|2022-01-10 17:04:50|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|8
1641834300000|2022-01-10 17:05:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|13
1641834310000|2022-01-10 17:05:10|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|13
1641834320000|2022-01-10 17:05:20|25.09|24.79|25.12|24.82|25.12|24.82|25.09|24.79|6
1641834330000|2022-01-10 17:05:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|8
1641834340000|2022-01-10 17:05:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1641834350000|2022-01-10 17:05:50|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|9
1641834360000|2022-01-10 17:06:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641834370000|2022-01-10 17:06:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641834380000|2022-01-10 17:06:20|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641834390000|2022-01-10 17:06:30|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|9
1641834400000|2022-01-10 17:06:40|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|8
1641834410000|2022-01-10 17:06:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641834420000|2022-01-10 17:07:00|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|3
1641834430000|2022-01-10 17:07:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641834440000|2022-01-10 17:07:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1641834460000|2022-01-10 17:07:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|10
1641834480000|2022-01-10 17:08:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1641834490000|2022-01-10 17:08:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1641834500000|2022-01-10 17:08:20|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|11
1641834510000|2022-01-10 17:08:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641834520000|2022-01-10 17:08:40|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|5
1641834530000|2022-01-10 17:08:50|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|4
1641834540000|2022-01-10 17:09:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641834550000|2022-01-10 17:09:10|25.11|24.81|25.08|24.78|25.11|24.81|25.08|24.78|10
1641834560000|2022-01-10 17:09:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641834570000|2022-01-10 17:09:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1641834580000|2022-01-10 17:09:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1641834590000|2022-01-10 17:09:50|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1641834600000|2022-01-10 17:10:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|6
1641834610000|2022-01-10 17:10:10|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|9
1641834620000|2022-01-10 17:10:20|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|5
1641834630000|2022-01-10 17:10:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1641834640000|2022-01-10 17:10:40|25.09|24.79|25.07|24.77|25.1|24.8|25.07|24.77|9
1641834650000|2022-01-10 17:10:50|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|8
1641834660000|2022-01-10 17:11:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641834670000|2022-01-10 17:11:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641834680000|2022-01-10 17:11:20|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|3
1641834690000|2022-01-10 17:11:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641834700000|2022-01-10 17:11:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641834710000|2022-01-10 17:11:50|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|4
1641834720000|2022-01-10 17:12:00|25.12|24.82|25.09|24.79|25.12|24.82|25.09|24.79|10
1641834730000|2022-01-10 17:12:10|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1641834740000|2022-01-10 17:12:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1641834750000|2022-01-10 17:12:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641834760000|2022-01-10 17:12:40|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|10
1641834770000|2022-01-10 17:12:50|25.08|24.78|25.08|24.78|25.1|24.8|25.08|24.78|9
1641834790000|2022-01-10 17:13:10|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1641834800000|2022-01-10 17:13:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1641834810000|2022-01-10 17:13:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641834820000|2022-01-10 17:13:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1641834830000|2022-01-10 17:13:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641834840000|2022-01-10 17:14:00|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1641834850000|2022-01-10 17:14:10|25.08|24.78|25.09|24.79|25.1|24.8|25.08|24.78|14
1641834860000|2022-01-10 17:14:20|25.1|24.8|25.07|24.77|25.1|24.8|25.07|24.77|4
1641834880000|2022-01-10 17:14:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|8
1641834890000|2022-01-10 17:14:50|25.06|24.76|25.04|24.74|25.07|24.77|25.04|24.74|7
1641834900000|2022-01-10 17:15:00|25.03|24.73|24.99|24.69|25.04|24.74|24.99|24.69|11
1641834910000|2022-01-10 17:15:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1641834920000|2022-01-10 17:15:20|25|24.7|25|24.7|25.01|24.71|24.99|24.69|5
1641834930000|2022-01-10 17:15:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641834940000|2022-01-10 17:15:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641834950000|2022-01-10 17:15:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|7
1641834960000|2022-01-10 17:16:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1641834970000|2022-01-10 17:16:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1641834980000|2022-01-10 17:16:20|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|8
1641834990000|2022-01-10 17:16:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1641835000000|2022-01-10 17:16:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1641835010000|2022-01-10 17:16:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641835020000|2022-01-10 17:17:00|24.99|24.69|24.98|24.68|25|24.7|24.98|24.68|6
1641835030000|2022-01-10 17:17:10|24.99|24.69|24.96|24.66|24.99|24.69|24.96|24.66|6
1641835040000|2022-01-10 17:17:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1641835070000|2022-01-10 17:17:50|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1641835080000|2022-01-10 17:18:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1641835090000|2022-01-10 17:18:10|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1641835100000|2022-01-10 17:18:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|8
1641835110000|2022-01-10 17:18:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641835120000|2022-01-10 17:18:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1641835130000|2022-01-10 17:18:50|24.97|24.67|24.96|24.66|24.98|24.68|24.96|24.66|4
1641835140000|2022-01-10 17:19:00|24.97|24.67|24.97|24.67|24.97|24.67|24.95|24.65|5
1641835150000|2022-01-10 17:19:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641835160000|2022-01-10 17:19:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1641835170000|2022-01-10 17:19:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1641835180000|2022-01-10 17:19:40|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1641835210000|2022-01-10 17:20:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1641835220000|2022-01-10 17:20:20|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1641835230000|2022-01-10 17:20:30|24.96|24.66|24.96|24.66|24.97|24.67|24.95|24.65|5
1641835240000|2022-01-10 17:20:40|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|3
1641835250000|2022-01-10 17:20:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1641835260000|2022-01-10 17:21:00|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|4
1641835270000|2022-01-10 17:21:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1641835280000|2022-01-10 17:21:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1641835290000|2022-01-10 17:21:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1641835300000|2022-01-10 17:21:40|24.96|24.66|24.97|24.67|24.97|24.67|24.95|24.65|10
1641835310000|2022-01-10 17:21:50|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|5
1641835320000|2022-01-10 17:22:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641835330000|2022-01-10 17:22:10|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|7
1641835340000|2022-01-10 17:22:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1641835350000|2022-01-10 17:22:30|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|3
1641835360000|2022-01-10 17:22:40|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1641835370000|2022-01-10 17:22:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641835380000|2022-01-10 17:23:00|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|11
1641835390000|2022-01-10 17:23:10|24.95|24.65|24.93|24.63|24.95|24.65|24.92|24.62|6
1641835400000|2022-01-10 17:23:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1641835410000|2022-01-10 17:23:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1641835420000|2022-01-10 17:23:40|24.9|24.6|24.92|24.62|24.93|24.63|24.9|24.6|4
1641835430000|2022-01-10 17:23:50|24.91|24.61|24.93|24.63|24.94|24.64|24.91|24.61|9
1641835440000|2022-01-10 17:24:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1641835450000|2022-01-10 17:24:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1641835460000|2022-01-10 17:24:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1641835470000|2022-01-10 17:24:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1641835480000|2022-01-10 17:24:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1641835490000|2022-01-10 17:24:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1641835500000|2022-01-10 17:25:00|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|7
1641835510000|2022-01-10 17:25:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1641835520000|2022-01-10 17:25:20|24.92|24.62|24.91|24.61|24.92|24.62|24.9|24.6|6
1641835540000|2022-01-10 17:25:40|24.92|24.62|24.91|24.61|24.92|24.62|24.9|24.6|12
1641835550000|2022-01-10 17:25:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1641835560000|2022-01-10 17:26:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1641835570000|2022-01-10 17:26:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1641835580000|2022-01-10 17:26:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1641835590000|2022-01-10 17:26:30|24.89|24.59|24.88|24.58|24.9|24.6|24.87|24.57|10
1641835600000|2022-01-10 17:26:40|24.87|24.57|24.73|24.43|24.87|24.57|24.7|24.4|23
1641835610000|2022-01-10 17:26:50|24.67|24.37|24.61|24.31|24.7|24.4|24.61|24.31|26
1641835620000|2022-01-10 17:27:00|24.6|24.3|24.54|24.24|24.6|24.3|24.52|24.22|23
1641835630000|2022-01-10 17:27:10|24.55|24.25|24.54|24.24|24.55|24.25|24.52|24.22|16
1641835640000|2022-01-10 17:27:20|24.53|24.23|24.48|24.18|24.54|24.24|24.48|24.18|13
1641835650000|2022-01-10 17:27:30|24.49|24.19|24.53|24.23|24.54|24.24|24.48|24.18|13
1641835660000|2022-01-10 17:27:40|24.52|24.22|24.45|24.15|24.52|24.22|24.45|24.15|16
1641835670000|2022-01-10 17:27:50|24.44|24.14|24.39|24.09|24.44|24.14|24.39|24.09|16
1641835680000|2022-01-10 17:28:00|24.38|24.08|24.4|24.1|24.42|24.12|24.37|24.07|13
1641835690000|2022-01-10 17:28:10|24.41|24.11|24.35|24.05|24.41|24.11|24.33|24.03|17
1641835700000|2022-01-10 17:28:20|24.36|24.06|24.39|24.09|24.39|24.09|24.35|24.05|16
1641835710000|2022-01-10 17:28:30|24.38|24.08|24.41|24.11|24.44|24.14|24.38|24.08|18
1641835720000|2022-01-10 17:28:40|24.39|24.09|24.45|24.15|24.48|24.18|24.39|24.09|22
1641835730000|2022-01-10 17:28:50|24.44|24.14|24.45|24.15|24.48|24.18|24.44|24.14|23
1641835740000|2022-01-10 17:29:00|24.47|24.17|24.47|24.17|24.49|24.19|24.45|24.15|19
1641835750000|2022-01-10 17:29:10|24.46|24.16|24.45|24.15|24.46|24.16|24.44|24.14|16
1641835760000|2022-01-10 17:29:20|24.46|24.16|24.46|24.16|24.47|24.17|24.45|24.15|11
1641835770000|2022-01-10 17:29:30|24.47|24.17|24.46|24.16|24.47|24.17|24.42|24.12|15
1641835780000|2022-01-10 17:29:40|24.47|24.17|24.45|24.15|24.47|24.17|24.44|24.14|11
1641835790000|2022-01-10 17:29:50|24.46|24.16|24.48|24.18|24.48|24.18|24.45|24.15|9
1641835800000|2022-01-10 17:30:00|24.49|24.19|24.46|24.16|24.49|24.19|24.45|24.15|6
1641835810000|2022-01-10 17:30:10|24.45|24.15|24.41|24.11|24.45|24.15|24.41|24.11|9
1641835820000|2022-01-10 17:30:20|24.4|24.1|24.39|24.09|24.41|24.11|24.37|24.07|10
1641835830000|2022-01-10 17:30:30|24.4|24.1|24.43|24.13|24.43|24.13|24.39|24.09|8
1641835840000|2022-01-10 17:30:40|24.42|24.12|24.43|24.13|24.44|24.14|24.42|24.12|4
1641835850000|2022-01-10 17:30:50|24.42|24.12|24.43|24.13|24.44|24.14|24.42|24.12|12
1641835860000|2022-01-10 17:31:00|24.42|24.12|24.39|24.09|24.43|24.13|24.39|24.09|14
1641835870000|2022-01-10 17:31:10|24.4|24.1|24.33|24.03|24.4|24.1|24.33|24.03|8
1641835880000|2022-01-10 17:31:20|24.34|24.04|24.32|24.02|24.35|24.05|24.32|24.02|9
1641835890000|2022-01-10 17:31:30|24.31|24.01|24.25|23.95|24.31|24.01|24.25|23.95|13
1641835900000|2022-01-10 17:31:40|24.26|23.96|24.24|23.94|24.26|23.96|24.23|23.93|14
1641835910000|2022-01-10 17:31:50|24.25|23.95|24.3|24|24.31|24.01|24.25|23.95|18
1641835920000|2022-01-10 17:32:00|24.31|24.01|24.29|23.99|24.32|24.02|24.29|23.99|13
1641835930000|2022-01-10 17:32:10|24.28|23.98|24.27|23.97|24.29|23.99|24.26|23.96|6
1641835940000|2022-01-10 17:32:20|24.26|23.96|24.29|23.99|24.31|24.01|24.26|23.96|12
1641835950000|2022-01-10 17:32:30|24.3|24|24.32|24.02|24.33|24.03|24.3|24|10
1641835960000|2022-01-10 17:32:40|24.33|24.03|24.33|24.03|24.36|24.06|24.32|24.02|13
1641835970000|2022-01-10 17:32:50|24.34|24.04|24.33|24.03|24.34|24.04|24.33|24.03|2
1641835980000|2022-01-10 17:33:00|24.32|24.02|24.32|24.02|24.33|24.03|24.32|24.02|3
1641835990000|2022-01-10 17:33:10|24.33|24.03|24.34|24.04|24.34|24.04|24.32|24.02|4
1641836000000|2022-01-10 17:33:20|24.33|24.03|24.28|23.98|24.33|24.03|24.28|23.98|10
1641836010000|2022-01-10 17:33:30|24.29|23.99|24.31|24.01|24.31|24.01|24.28|23.98|11
1641836020000|2022-01-10 17:33:40|24.3|24|24.3|24|24.32|24.02|24.3|24|9
1641836030000|2022-01-10 17:33:50|24.31|24.01|24.31|24.01|24.31|24.01|24.29|23.99|11
1641836040000|2022-01-10 17:34:00|24.3|24|24.32|24.02|24.32|24.02|24.3|24|13
1641836050000|2022-01-10 17:34:10|24.31|24.01|24.33|24.03|24.35|24.05|24.31|24.01|13
1641836060000|2022-01-10 17:34:20|24.34|24.04|24.33|24.03|24.35|24.05|24.33|24.03|12
1641836070000|2022-01-10 17:34:30|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|7
1641836080000|2022-01-10 17:34:40|24.33|24.03|24.31|24.01|24.34|24.04|24.31|24.01|9
1641836090000|2022-01-10 17:34:50|24.32|24.02|24.33|24.03|24.33|24.03|24.31|24.01|8
1641836100000|2022-01-10 17:35:00|24.34|24.04|24.33|24.03|24.34|24.04|24.32|24.02|6
1641836110000|2022-01-10 17:35:10|24.32|24.02|24.29|23.99|24.32|24.02|24.28|23.98|6
1641836120000|2022-01-10 17:35:20|24.28|23.98|24.27|23.97|24.28|23.98|24.27|23.97|6
1641836130000|2022-01-10 17:35:30|24.28|23.98|24.25|23.95|24.28|23.98|24.25|23.95|18
1641836140000|2022-01-10 17:35:40|24.24|23.94|24.24|23.94|24.25|23.95|24.23|23.93|7
1641836150000|2022-01-10 17:35:50|24.25|23.95|24.27|23.97|24.28|23.98|24.25|23.95|9
1641836160000|2022-01-10 17:36:00|24.28|23.98|24.25|23.95|24.29|23.99|24.25|23.95|10
1641836170000|2022-01-10 17:36:10|24.26|23.96|24.29|23.99|24.29|23.99|24.26|23.96|5
1641836180000|2022-01-10 17:36:20|24.3|24|24.31|24.01|24.32|24.02|24.3|24|4
1641836190000|2022-01-10 17:36:30|24.32|24.02|24.31|24.01|24.32|24.02|24.31|24.01|4
1641836200000|2022-01-10 17:36:40|24.32|24.02|24.32|24.02|24.33|24.03|24.31|24.01|7
1641836210000|2022-01-10 17:36:50|24.31|24.01|24.29|23.99|24.31|24.01|24.29|23.99|5
1641836220000|2022-01-10 17:37:00|24.3|24|24.3|24|24.3|24|24.29|23.99|11
1641836230000|2022-01-10 17:37:10|24.29|23.99|24.29|23.99|24.3|24|24.29|23.99|7
1641836240000|2022-01-10 17:37:20|24.28|23.98|24.28|23.98|24.28|23.98|24.28|23.98|1
1641836250000|2022-01-10 17:37:30|24.29|23.99|24.25|23.95|24.29|23.99|24.25|23.95|11
1641836260000|2022-01-10 17:37:40|24.26|23.96|24.27|23.97|24.28|23.98|24.25|23.95|14
1641836270000|2022-01-10 17:37:50|24.28|23.98|24.29|23.99|24.3|24|24.28|23.98|12
1641836280000|2022-01-10 17:38:00|24.3|24|24.28|23.98|24.3|24|24.28|23.98|5
1641836290000|2022-01-10 17:38:10|24.27|23.97|24.32|24.02|24.32|24.02|24.27|23.97|10
1641836300000|2022-01-10 17:38:20|24.33|24.03|24.33|24.03|24.33|24.03|24.32|24.02|5
1641836310000|2022-01-10 17:38:30|24.34|24.04|24.38|24.08|24.38|24.08|24.34|24.04|9
1641836320000|2022-01-10 17:38:40|24.37|24.07|24.36|24.06|24.38|24.08|24.36|24.06|6
1641836330000|2022-01-10 17:38:50|24.37|24.07|24.35|24.05|24.37|24.07|24.35|24.05|5
1641836340000|2022-01-10 17:39:00|24.34|24.04|24.33|24.03|24.35|24.05|24.33|24.03|4
1641836350000|2022-01-10 17:39:10|24.32|24.02|24.34|24.04|24.34|24.04|24.31|24.01|9
1641836360000|2022-01-10 17:39:20|24.33|24.03|24.32|24.02|24.34|24.04|24.32|24.02|6
1641836370000|2022-01-10 17:39:30|24.31|24.01|24.33|24.03|24.34|24.04|24.31|24.01|7
1641836380000|2022-01-10 17:39:40|24.32|24.02|24.31|24.01|24.33|24.03|24.31|24.01|8
1641836390000|2022-01-10 17:39:50|24.32|24.02|24.3|24|24.33|24.03|24.3|24|9
1641836400000|2022-01-10 17:40:00|24.29|23.99|24.28|23.98|24.3|24|24.28|23.98|4
1641836410000|2022-01-10 17:40:10|24.29|23.99|24.28|23.98|24.29|23.99|24.27|23.97|6
1641836420000|2022-01-10 17:40:20|24.29|23.99|24.3|24|24.3|24|24.28|23.98|6
1641836430000|2022-01-10 17:40:30|24.29|23.99|24.3|24|24.3|24|24.29|23.99|10
1641836440000|2022-01-10 17:40:40|24.31|24.01|24.3|24|24.31|24.01|24.29|23.99|8
1641836450000|2022-01-10 17:40:50|24.31|24.01|24.34|24.04|24.34|24.04|24.3|24|6
1641836460000|2022-01-10 17:41:00|24.33|24.03|24.35|24.05|24.35|24.05|24.33|24.03|7
1641836470000|2022-01-10 17:41:10|24.34|24.04|24.36|24.06|24.36|24.06|24.34|24.04|13
1641836480000|2022-01-10 17:41:20|24.35|24.05|24.35|24.05|24.36|24.06|24.34|24.04|11
1641836500000|2022-01-10 17:41:40|24.34|24.04|24.36|24.06|24.36|24.06|24.34|24.04|7
1641836510000|2022-01-10 17:41:50|24.35|24.05|24.37|24.07|24.37|24.07|24.35|24.05|9
1641836520000|2022-01-10 17:42:00|24.38|24.08|24.41|24.11|24.42|24.12|24.37|24.07|14
1641836530000|2022-01-10 17:42:10|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|6
1641836540000|2022-01-10 17:42:20|24.46|24.16|24.5|24.2|24.51|24.21|24.46|24.16|10
1641836550000|2022-01-10 17:42:30|24.49|24.19|24.49|24.19|24.5|24.2|24.46|24.16|11
1641836560000|2022-01-10 17:42:40|24.48|24.18|24.48|24.18|24.49|24.19|24.47|24.17|5
1641836570000|2022-01-10 17:42:50|24.47|24.17|24.45|24.15|24.47|24.17|24.44|24.14|5
1641836580000|2022-01-10 17:43:00|24.44|24.14|24.44|24.14|24.44|24.14|24.43|24.13|13
1641836590000|2022-01-10 17:43:10|24.43|24.13|24.44|24.14|24.44|24.14|24.43|24.13|4
1641836600000|2022-01-10 17:43:20|24.43|24.13|24.41|24.11|24.44|24.14|24.41|24.11|11
1641836610000|2022-01-10 17:43:30|24.42|24.12|24.41|24.11|24.42|24.12|24.4|24.1|4
1641836620000|2022-01-10 17:43:40|24.4|24.1|24.42|24.12|24.42|24.12|24.4|24.1|7
1641836630000|2022-01-10 17:43:50|24.43|24.13|24.41|24.11|24.43|24.13|24.4|24.1|5
1641836640000|2022-01-10 17:44:00|24.4|24.1|24.37|24.07|24.4|24.1|24.36|24.06|12
1641836650000|2022-01-10 17:44:10|24.36|24.06|24.36|24.06|24.37|24.07|24.35|24.05|9
1641836660000|2022-01-10 17:44:20|24.37|24.07|24.34|24.04|24.37|24.07|24.34|24.04|10
1641836670000|2022-01-10 17:44:30|24.33|24.03|24.32|24.02|24.34|24.04|24.32|24.02|10
1641836680000|2022-01-10 17:44:40|24.31|24.01|24.33|24.03|24.33|24.03|24.31|24.01|11
1641836690000|2022-01-10 17:44:50|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|7
1641836700000|2022-01-10 17:45:00|24.33|24.03|24.31|24.01|24.33|24.03|24.31|24.01|11
1641836710000|2022-01-10 17:45:10|24.32|24.02|24.35|24.05|24.36|24.06|24.31|24.01|14
1641836720000|2022-01-10 17:45:20|24.36|24.06|24.34|24.04|24.36|24.06|24.34|24.04|7
1641836730000|2022-01-10 17:45:30|24.33|24.03|24.36|24.06|24.37|24.07|24.33|24.03|6
1641836740000|2022-01-10 17:45:40|24.37|24.07|24.39|24.09|24.4|24.1|24.36|24.06|14
1641836750000|2022-01-10 17:45:50|24.38|24.08|24.38|24.08|24.39|24.09|24.37|24.07|5
1641836760000|2022-01-10 17:46:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|1
1641836770000|2022-01-10 17:46:10|24.4|24.1|24.4|24.1|24.4|24.1|24.39|24.09|3
1641836780000|2022-01-10 17:46:20|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|2
1641836790000|2022-01-10 17:46:30|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|4
1641836810000|2022-01-10 17:46:50|24.41|24.11|24.39|24.09|24.42|24.12|24.39|24.09|7
1641836820000|2022-01-10 17:47:00|24.38|24.08|24.38|24.08|24.39|24.09|24.38|24.08|9
1641836830000|2022-01-10 17:47:10|24.39|24.09|24.39|24.09|24.4|24.1|24.39|24.09|7
1641836840000|2022-01-10 17:47:20|24.38|24.08|24.5|24.2|24.5|24.2|24.38|24.08|12
1641836850000|2022-01-10 17:47:30|24.51|24.21|24.58|24.28|24.58|24.28|24.51|24.21|20
1641836860000|2022-01-10 17:47:40|24.59|24.29|24.65|24.35|24.65|24.35|24.59|24.29|21
1641836870000|2022-01-10 17:47:50|24.66|24.36|24.66|24.36|24.67|24.37|24.64|24.34|17
1641836880000|2022-01-10 17:48:00|24.67|24.37|24.64|24.34|24.67|24.37|24.63|24.33|10
1641836890000|2022-01-10 17:48:10|24.63|24.33|24.57|24.27|24.64|24.34|24.57|24.27|17
1641836900000|2022-01-10 17:48:20|24.58|24.28|24.62|24.32|24.65|24.35|24.58|24.28|16
1641836910000|2022-01-10 17:48:30|24.63|24.33|24.64|24.34|24.66|24.36|24.62|24.32|22
1641836920000|2022-01-10 17:48:40|24.63|24.33|24.57|24.27|24.65|24.35|24.56|24.26|14
1641836930000|2022-01-10 17:48:50|24.58|24.28|24.57|24.27|24.59|24.29|24.57|24.27|10
1641836940000|2022-01-10 17:49:00|24.56|24.26|24.55|24.25|24.56|24.26|24.53|24.23|12
1641836950000|2022-01-10 17:49:10|24.54|24.24|24.54|24.24|24.55|24.25|24.52|24.22|11
1641836960000|2022-01-10 17:49:20|24.53|24.23|24.54|24.24|24.54|24.24|24.52|24.22|8
1641836970000|2022-01-10 17:49:30|24.53|24.23|24.51|24.21|24.54|24.24|24.51|24.21|11
1641836980000|2022-01-10 17:49:40|24.52|24.22|24.5|24.2|24.53|24.23|24.5|24.2|7
1641836990000|2022-01-10 17:49:50|24.49|24.19|24.45|24.15|24.49|24.19|24.44|24.14|7
1641837000000|2022-01-10 17:50:00|24.46|24.16|24.51|24.21|24.51|24.21|24.45|24.15|16
1641837010000|2022-01-10 17:50:10|24.52|24.22|24.52|24.22|24.52|24.22|24.51|24.21|3
1641837020000|2022-01-10 17:50:20|24.51|24.21|24.52|24.22|24.52|24.22|24.5|24.2|6
1641837030000|2022-01-10 17:50:30|24.51|24.21|24.51|24.21|24.52|24.22|24.49|24.19|9
1641837040000|2022-01-10 17:50:40|24.52|24.22|24.53|24.23|24.53|24.23|24.51|24.21|4
1641837050000|2022-01-10 17:50:50|24.54|24.24|24.56|24.26|24.57|24.27|24.54|24.24|5
1641837060000|2022-01-10 17:51:00|24.57|24.27|24.59|24.29|24.59|24.29|24.57|24.27|6
1641837070000|2022-01-10 17:51:10|24.6|24.3|24.59|24.29|24.6|24.3|24.58|24.28|4
1641837080000|2022-01-10 17:51:20|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|3
1641837090000|2022-01-10 17:51:30|24.57|24.27|24.57|24.27|24.58|24.28|24.56|24.26|5
1641837100000|2022-01-10 17:51:40|24.58|24.28|24.6|24.3|24.6|24.3|24.57|24.27|7
1641837110000|2022-01-10 17:51:50|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|9
1641837120000|2022-01-10 17:52:00|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|7
1641837130000|2022-01-10 17:52:10|24.63|24.33|24.61|24.31|24.64|24.34|24.6|24.3|8
1641837140000|2022-01-10 17:52:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|4
1641837150000|2022-01-10 17:52:30|24.64|24.34|24.64|24.34|24.65|24.35|24.63|24.33|5
1641837160000|2022-01-10 17:52:40|24.63|24.33|24.67|24.37|24.67|24.37|24.63|24.33|10
1641837170000|2022-01-10 17:52:50|24.68|24.38|24.69|24.39|24.69|24.39|24.64|24.34|9
1641837180000|2022-01-10 17:53:00|24.68|24.38|24.75|24.45|24.75|24.45|24.68|24.38|14
1641837190000|2022-01-10 17:53:10|24.76|24.46|24.7|24.4|24.76|24.46|24.69|24.39|11
1641837200000|2022-01-10 17:53:20|24.71|24.41|24.67|24.37|24.71|24.41|24.66|24.36|6
1641837210000|2022-01-10 17:53:30|24.66|24.36|24.67|24.37|24.68|24.38|24.66|24.36|6
1641837220000|2022-01-10 17:53:40|24.66|24.36|24.66|24.36|24.68|24.38|24.66|24.36|9
1641837230000|2022-01-10 17:53:50|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1641837240000|2022-01-10 17:54:00|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|4
1641837250000|2022-01-10 17:54:10|24.64|24.34|24.61|24.31|24.64|24.34|24.6|24.3|7
1641837260000|2022-01-10 17:54:20|24.6|24.3|24.61|24.31|24.62|24.32|24.6|24.3|10
1641837270000|2022-01-10 17:54:30|24.62|24.32|24.61|24.31|24.62|24.32|24.6|24.3|10
1641837280000|2022-01-10 17:54:40|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|3
1641837290000|2022-01-10 17:54:50|24.61|24.31|24.62|24.32|24.63|24.33|24.61|24.31|6
1641837300000|2022-01-10 17:55:00|24.63|24.33|24.65|24.35|24.66|24.36|24.63|24.33|5
1641837310000|2022-01-10 17:55:10|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|3
1641837320000|2022-01-10 17:55:20|24.63|24.33|24.61|24.31|24.64|24.34|24.6|24.3|7
1641837330000|2022-01-10 17:55:30|24.6|24.3|24.58|24.28|24.6|24.3|24.57|24.27|9
1641837340000|2022-01-10 17:55:40|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|5
1641837350000|2022-01-10 17:55:50|24.56|24.26|24.57|24.27|24.57|24.27|24.55|24.25|8
1641837360000|2022-01-10 17:56:00|24.56|24.26|24.55|24.25|24.57|24.27|24.55|24.25|4
1641837370000|2022-01-10 17:56:10|24.56|24.26|24.57|24.27|24.58|24.28|24.56|24.26|8
1641837380000|2022-01-10 17:56:20|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|5
1641837390000|2022-01-10 17:56:30|24.57|24.27|24.56|24.26|24.57|24.27|24.55|24.25|6
1641837400000|2022-01-10 17:56:40|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|3
1641837410000|2022-01-10 17:56:50|24.54|24.24|24.53|24.23|24.55|24.25|24.52|24.22|13
1641837420000|2022-01-10 17:57:00|24.52|24.22|24.55|24.25|24.55|24.25|24.52|24.22|8
1641837430000|2022-01-10 17:57:10|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|9
1641837440000|2022-01-10 17:57:20|24.55|24.25|24.56|24.26|24.56|24.26|24.54|24.24|4
1641837450000|2022-01-10 17:57:30|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|3
1641837460000|2022-01-10 17:57:40|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|3
1641837470000|2022-01-10 17:57:50|24.55|24.25|24.56|24.26|24.56|24.26|24.54|24.24|6
1641837480000|2022-01-10 17:58:00|24.55|24.25|24.54|24.24|24.55|24.25|24.54|24.24|4
1641837490000|2022-01-10 17:58:10|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|7
1641837500000|2022-01-10 17:58:20|24.52|24.22|24.51|24.21|24.52|24.22|24.51|24.21|10
1641837510000|2022-01-10 17:58:30|24.52|24.22|24.52|24.22|24.53|24.23|24.52|24.22|3
1641837520000|2022-01-10 17:58:40|24.51|24.21|24.51|24.21|24.52|24.22|24.5|24.2|9
1641837530000|2022-01-10 17:58:50|24.5|24.2|24.51|24.21|24.51|24.21|24.5|24.2|2
1641837540000|2022-01-10 17:59:00|24.5|24.2|24.51|24.21|24.51|24.21|24.5|24.2|6
1641837550000|2022-01-10 17:59:10|24.52|24.22|24.52|24.22|24.52|24.22|24.52|24.22|1
1641837560000|2022-01-10 17:59:20|24.51|24.21|24.5|24.2|24.51|24.21|24.5|24.2|6
1641837570000|2022-01-10 17:59:30|24.49|24.19|24.5|24.2|24.51|24.21|24.49|24.19|6
1641837580000|2022-01-10 17:59:40|24.51|24.21|24.49|24.19|24.51|24.21|24.48|24.18|11
1641837590000|2022-01-10 17:59:50|24.48|24.18|24.49|24.19|24.5|24.2|24.48|24.18|8
1641837600000|2022-01-10 18:00:00|24.5|24.2|24.56|24.26|24.56|24.26|24.5|24.2|9
1641837610000|2022-01-10 18:00:10|24.57|24.27|24.55|24.25|24.57|24.27|24.54|24.24|5
1641837620000|2022-01-10 18:00:20|24.56|24.26|24.53|24.23|24.57|24.27|24.53|24.23|8
1641837630000|2022-01-10 18:00:30|24.52|24.22|24.49|24.19|24.52|24.22|24.48|24.18|8
1641837640000|2022-01-10 18:00:40|24.48|24.18|24.48|24.18|24.48|24.18|24.46|24.16|11
1641837650000|2022-01-10 18:00:50|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|4
1641837660000|2022-01-10 18:01:00|24.49|24.19|24.49|24.19|24.5|24.2|24.48|24.18|9
1641837670000|2022-01-10 18:01:10|24.5|24.2|24.5|24.2|24.5|24.2|24.49|24.19|7
1641837680000|2022-01-10 18:01:20|24.51|24.21|24.52|24.22|24.53|24.23|24.51|24.21|10
1641837690000|2022-01-10 18:01:30|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|1
1641837700000|2022-01-10 18:01:40|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|6
1641837710000|2022-01-10 18:01:50|24.52|24.22|24.49|24.19|24.53|24.23|24.49|24.19|12
1641837720000|2022-01-10 18:02:00|24.48|24.18|24.46|24.16|24.5|24.2|24.46|24.16|13
1641837730000|2022-01-10 18:02:10|24.47|24.17|24.46|24.16|24.47|24.17|24.46|24.16|8
1641837740000|2022-01-10 18:02:20|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|1
1641837750000|2022-01-10 18:02:30|24.48|24.18|24.47|24.17|24.49|24.19|24.47|24.17|4
1641837760000|2022-01-10 18:02:40|24.48|24.18|24.49|24.19|24.49|24.19|24.48|24.18|4
1641837770000|2022-01-10 18:02:50|24.48|24.18|24.48|24.18|24.49|24.19|24.48|24.18|11
1641837780000|2022-01-10 18:03:00|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|4
1641837800000|2022-01-10 18:03:20|24.47|24.17|24.47|24.17|24.47|24.17|24.46|24.16|5
1641837810000|2022-01-10 18:03:30|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|1
1641837820000|2022-01-10 18:03:40|24.47|24.17|24.47|24.17|24.47|24.17|24.46|24.16|3
1641837830000|2022-01-10 18:03:50|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|1
1641837840000|2022-01-10 18:04:00|24.47|24.17|24.48|24.18|24.48|24.18|24.46|24.16|8
1641837850000|2022-01-10 18:04:10|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|2
1641837860000|2022-01-10 18:04:20|24.49|24.19|24.49|24.19|24.49|24.19|24.48|24.18|11
1641837870000|2022-01-10 18:04:30|24.48|24.18|24.48|24.18|24.49|24.19|24.48|24.18|5
1641837880000|2022-01-10 18:04:40|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|2
1641837890000|2022-01-10 18:04:50|24.47|24.17|24.48|24.18|24.48|24.18|24.46|24.16|6
1641837900000|2022-01-10 18:05:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|9
1641837910000|2022-01-10 18:05:10|24.48|24.18|24.49|24.19|24.49|24.19|24.48|24.18|10
1641837920000|2022-01-10 18:05:20|24.5|24.2|24.55|24.25|24.55|24.25|24.5|24.2|10
1641837930000|2022-01-10 18:05:30|24.54|24.24|24.55|24.25|24.55|24.25|24.54|24.24|8
1641837940000|2022-01-10 18:05:40|24.54|24.24|24.54|24.24|24.55|24.25|24.54|24.24|9
1641837950000|2022-01-10 18:05:50|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|7
1641837960000|2022-01-10 18:06:00|24.54|24.24|24.53|24.23|24.55|24.25|24.53|24.23|6
1641837970000|2022-01-10 18:06:10|24.52|24.22|24.52|24.22|24.53|24.23|24.52|24.22|3
1641837980000|2022-01-10 18:06:20|24.51|24.21|24.5|24.2|24.52|24.22|24.5|24.2|4
1641837990000|2022-01-10 18:06:30|24.51|24.21|24.49|24.19|24.51|24.21|24.48|24.18|7
1641838000000|2022-01-10 18:06:40|24.48|24.18|24.5|24.2|24.5|24.2|24.48|24.18|5
1641838010000|2022-01-10 18:06:50|24.51|24.21|24.51|24.21|24.51|24.21|24.5|24.2|7
1641838020000|2022-01-10 18:07:00|24.5|24.2|24.51|24.21|24.51|24.21|24.5|24.2|4
1641838030000|2022-01-10 18:07:10|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|4
1641838050000|2022-01-10 18:07:30|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|4
1641838070000|2022-01-10 18:07:50|24.52|24.22|24.52|24.22|24.52|24.22|24.52|24.22|1
1641838080000|2022-01-10 18:08:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|1
1641838090000|2022-01-10 18:08:10|24.52|24.22|24.5|24.2|24.52|24.22|24.49|24.19|7
1641838100000|2022-01-10 18:08:20|24.51|24.21|24.51|24.21|24.51|24.21|24.5|24.2|5
1641838120000|2022-01-10 18:08:40|24.52|24.22|24.51|24.21|24.53|24.23|24.51|24.21|6
1641838130000|2022-01-10 18:08:50|24.52|24.22|24.53|24.23|24.54|24.24|24.51|24.21|12
1641838140000|2022-01-10 18:09:00|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|2
1641838150000|2022-01-10 18:09:10|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|10
1641838160000|2022-01-10 18:09:20|24.52|24.22|24.52|24.22|24.53|24.23|24.52|24.22|7
1641838170000|2022-01-10 18:09:30|24.51|24.21|24.5|24.2|24.51|24.21|24.5|24.2|2
1641838180000|2022-01-10 18:09:40|24.49|24.19|24.49|24.19|24.5|24.2|24.49|24.19|3
1641838190000|2022-01-10 18:09:50|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|1
1641838200000|2022-01-10 18:10:00|24.49|24.19|24.5|24.2|24.5|24.2|24.49|24.19|2
1641838210000|2022-01-10 18:10:10|24.51|24.21|24.49|24.19|24.51|24.21|24.49|24.19|7
1641838220000|2022-01-10 18:10:20|24.5|24.2|24.49|24.19|24.5|24.2|24.49|24.19|8
1641838230000|2022-01-10 18:10:30|24.48|24.18|24.48|24.18|24.49|24.19|24.48|24.18|3
1641838240000|2022-01-10 18:10:40|24.49|24.19|24.49|24.19|24.49|24.19|24.48|24.18|3
1641838250000|2022-01-10 18:10:50|24.5|24.2|24.52|24.22|24.52|24.22|24.5|24.2|3
1641838260000|2022-01-10 18:11:00|24.51|24.21|24.53|24.23|24.55|24.25|24.51|24.21|6
1641838270000|2022-01-10 18:11:10|24.54|24.24|24.56|24.26|24.6|24.3|24.54|24.24|14
1641838280000|2022-01-10 18:11:20|24.57|24.27|24.53|24.23|24.57|24.27|24.52|24.22|8
1641838290000|2022-01-10 18:11:30|24.52|24.22|24.52|24.22|24.53|24.23|24.51|24.21|5
1641838300000|2022-01-10 18:11:40|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|6
1641838310000|2022-01-10 18:11:50|24.55|24.25|24.53|24.23|24.55|24.25|24.52|24.22|7
1641838320000|2022-01-10 18:12:00|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|6
1641838330000|2022-01-10 18:12:10|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|1
1641838340000|2022-01-10 18:12:20|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|6
1641838350000|2022-01-10 18:12:30|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|2
1641838360000|2022-01-10 18:12:40|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|6
1641838370000|2022-01-10 18:12:50|24.53|24.23|24.56|24.26|24.56|24.26|24.53|24.23|6
1641838380000|2022-01-10 18:13:00|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|3
1641838390000|2022-01-10 18:13:10|24.56|24.26|24.6|24.3|24.6|24.3|24.56|24.26|7
1641838400000|2022-01-10 18:13:20|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1641838410000|2022-01-10 18:13:30|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|3
1641838420000|2022-01-10 18:13:40|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|4
1641838430000|2022-01-10 18:13:50|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|7
1641838440000|2022-01-10 18:14:00|24.57|24.27|24.57|24.27|24.58|24.28|24.56|24.26|12
1641838450000|2022-01-10 18:14:10|24.56|24.26|24.57|24.27|24.58|24.28|24.56|24.26|4
1641838470000|2022-01-10 18:14:30|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|2
1641838480000|2022-01-10 18:14:40|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|6
1641838490000|2022-01-10 18:14:50|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|4
1641838500000|2022-01-10 18:15:00|24.6|24.3|24.6|24.3|24.61|24.31|24.59|24.29|9
1641838510000|2022-01-10 18:15:10|24.59|24.29|24.59|24.29|24.59|24.29|24.57|24.27|9
1641838520000|2022-01-10 18:15:20|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|6
1641838530000|2022-01-10 18:15:30|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|2
1641838540000|2022-01-10 18:15:40|24.55|24.25|24.55|24.25|24.56|24.26|24.54|24.24|7
1641838550000|2022-01-10 18:15:50|24.54|24.24|24.54|24.24|24.55|24.25|24.54|24.24|7
1641838560000|2022-01-10 18:16:00|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|8
1641838570000|2022-01-10 18:16:10|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|2
1641838580000|2022-01-10 18:16:20|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|3
1641838600000|2022-01-10 18:16:40|24.52|24.22|24.52|24.22|24.53|24.23|24.52|24.22|9
1641838610000|2022-01-10 18:16:50|24.53|24.23|24.51|24.21|24.53|24.23|24.51|24.21|3
1641838620000|2022-01-10 18:17:00|24.52|24.22|24.55|24.25|24.55|24.25|24.51|24.21|8
1641838630000|2022-01-10 18:17:10|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|5
1641838640000|2022-01-10 18:17:20|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|9
1641838650000|2022-01-10 18:17:30|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|3
1641838670000|2022-01-10 18:17:50|24.55|24.25|24.55|24.25|24.56|24.26|24.54|24.24|6
1641838680000|2022-01-10 18:18:00|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|3
1641838690000|2022-01-10 18:18:10|24.57|24.27|24.6|24.3|24.6|24.3|24.57|24.27|4
1641838700000|2022-01-10 18:18:20|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|5
1641838710000|2022-01-10 18:18:30|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|5
1641838720000|2022-01-10 18:18:40|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|5
1641838730000|2022-01-10 18:18:50|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|10
1641838740000|2022-01-10 18:19:00|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|5
1641838750000|2022-01-10 18:19:10|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|3
1641838760000|2022-01-10 18:19:20|24.6|24.3|24.61|24.31|24.61|24.31|24.6|24.3|4
1641838770000|2022-01-10 18:19:30|24.62|24.32|24.63|24.33|24.63|24.33|24.61|24.31|4
1641838780000|2022-01-10 18:19:40|24.64|24.34|24.65|24.35|24.67|24.37|24.64|24.34|8
1641838790000|2022-01-10 18:19:50|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|8
1641838800000|2022-01-10 18:20:00|24.64|24.34|24.63|24.33|24.65|24.35|24.63|24.33|4
1641838810000|2022-01-10 18:20:10|24.62|24.32|24.64|24.34|24.64|24.34|24.62|24.32|5
1641838820000|2022-01-10 18:20:20|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1641838830000|2022-01-10 18:20:30|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|9
1641838840000|2022-01-10 18:20:40|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1641838870000|2022-01-10 18:21:10|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|7
1641838880000|2022-01-10 18:21:20|24.63|24.33|24.64|24.34|24.64|24.34|24.62|24.32|6
1641838890000|2022-01-10 18:21:30|24.63|24.33|24.62|24.32|24.64|24.34|24.62|24.32|4
1641838900000|2022-01-10 18:21:40|24.61|24.31|24.59|24.29|24.61|24.31|24.59|24.29|4
1641838910000|2022-01-10 18:21:50|24.6|24.3|24.58|24.28|24.6|24.3|24.57|24.27|5
1641838920000|2022-01-10 18:22:00|24.57|24.27|24.59|24.29|24.59|24.29|24.57|24.27|3
1641838930000|2022-01-10 18:22:10|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|5
1641838940000|2022-01-10 18:22:20|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|7
1641838950000|2022-01-10 18:22:30|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|4
1641838970000|2022-01-10 18:22:50|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|2
1641838980000|2022-01-10 18:23:00|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|4
1641838990000|2022-01-10 18:23:10|24.6|24.3|24.61|24.31|24.61|24.31|24.6|24.3|2
1641839000000|2022-01-10 18:23:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641839020000|2022-01-10 18:23:40|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|3
1641839040000|2022-01-10 18:24:00|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|2
1641839050000|2022-01-10 18:24:10|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|3
1641839070000|2022-01-10 18:24:30|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|3
1641839080000|2022-01-10 18:24:40|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|7
1641839100000|2022-01-10 18:25:00|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|2
1641839110000|2022-01-10 18:25:10|24.66|24.36|24.63|24.33|24.66|24.36|24.63|24.33|7
1641839120000|2022-01-10 18:25:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|4
1641839130000|2022-01-10 18:25:30|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|9
1641839140000|2022-01-10 18:25:40|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1641839150000|2022-01-10 18:25:50|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1641839160000|2022-01-10 18:26:00|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|7
1641839170000|2022-01-10 18:26:10|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|3
1641839180000|2022-01-10 18:26:20|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1641839190000|2022-01-10 18:26:30|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1641839200000|2022-01-10 18:26:40|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641839210000|2022-01-10 18:26:50|24.64|24.34|24.65|24.35|24.66|24.36|24.64|24.34|8
1641839220000|2022-01-10 18:27:00|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|6
1641839230000|2022-01-10 18:27:10|24.64|24.34|24.65|24.35|24.66|24.36|24.64|24.34|6
1641839240000|2022-01-10 18:27:20|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|4
1641839250000|2022-01-10 18:27:30|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|3
1641839260000|2022-01-10 18:27:40|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1641839270000|2022-01-10 18:27:50|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|6
1641839280000|2022-01-10 18:28:00|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1641839290000|2022-01-10 18:28:10|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1641839300000|2022-01-10 18:28:20|24.68|24.38|24.65|24.35|24.68|24.38|24.65|24.35|11
1641839310000|2022-01-10 18:28:30|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|5
1641839320000|2022-01-10 18:28:40|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|9
1641839330000|2022-01-10 18:28:50|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|6
1641839340000|2022-01-10 18:29:00|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|3
1641839350000|2022-01-10 18:29:10|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|1
1641839370000|2022-01-10 18:29:30|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|5
1641839380000|2022-01-10 18:29:40|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|5
1641839390000|2022-01-10 18:29:50|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|6
1641839400000|2022-01-10 18:30:00|24.57|24.27|24.57|24.27|24.58|24.28|24.56|24.26|9
1641839410000|2022-01-10 18:30:10|24.56|24.26|24.57|24.27|24.57|24.27|24.55|24.25|4
1641839430000|2022-01-10 18:30:30|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1641839440000|2022-01-10 18:30:40|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1641839450000|2022-01-10 18:30:50|24.57|24.27|24.56|24.26|24.58|24.28|24.56|24.26|6
1641839470000|2022-01-10 18:31:10|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|5
1641839480000|2022-01-10 18:31:20|24.56|24.26|24.59|24.29|24.59|24.29|24.56|24.26|8
1641839490000|2022-01-10 18:31:30|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|5
1641839500000|2022-01-10 18:31:40|24.59|24.29|24.65|24.35|24.66|24.36|24.59|24.29|13
1641839510000|2022-01-10 18:31:50|24.66|24.36|24.73|24.43|24.73|24.43|24.66|24.36|11
1641839520000|2022-01-10 18:32:00|24.76|24.46|24.73|24.43|24.76|24.46|24.72|24.42|20
1641839530000|2022-01-10 18:32:10|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|10
1641839540000|2022-01-10 18:32:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1641839550000|2022-01-10 18:32:30|24.72|24.42|24.7|24.4|24.72|24.42|24.69|24.39|19
1641839560000|2022-01-10 18:32:40|24.69|24.39|24.69|24.39|24.71|24.41|24.69|24.39|13
1641839570000|2022-01-10 18:32:50|24.68|24.38|24.67|24.37|24.69|24.39|24.67|24.37|8
1641839580000|2022-01-10 18:33:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|11
1641839590000|2022-01-10 18:33:10|24.67|24.37|24.66|24.36|24.68|24.38|24.66|24.36|10
1641839600000|2022-01-10 18:33:20|24.65|24.35|24.65|24.35|24.65|24.35|24.63|24.33|11
1641839610000|2022-01-10 18:33:30|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641839620000|2022-01-10 18:33:40|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|3
1641839630000|2022-01-10 18:33:50|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641839640000|2022-01-10 18:34:00|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|2
1641839650000|2022-01-10 18:34:10|24.64|24.34|24.62|24.32|24.64|24.34|24.62|24.32|3
1641839660000|2022-01-10 18:34:20|24.63|24.33|24.63|24.33|24.64|24.34|24.62|24.32|5
1641839670000|2022-01-10 18:34:30|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|3
1641839680000|2022-01-10 18:34:40|24.63|24.33|24.62|24.32|24.64|24.34|24.62|24.32|10
1641839690000|2022-01-10 18:34:50|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|6
1641839700000|2022-01-10 18:35:00|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|11
1641839710000|2022-01-10 18:35:10|24.62|24.32|24.63|24.33|24.64|24.34|24.62|24.32|8
1641839720000|2022-01-10 18:35:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|6
1641839730000|2022-01-10 18:35:30|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|8
1641839740000|2022-01-10 18:35:40|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|6
1641839750000|2022-01-10 18:35:50|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|7
1641839770000|2022-01-10 18:36:10|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1641839780000|2022-01-10 18:36:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641839790000|2022-01-10 18:36:30|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|6
1641839800000|2022-01-10 18:36:40|24.66|24.36|24.67|24.37|24.67|24.37|24.65|24.35|6
1641839810000|2022-01-10 18:36:50|24.66|24.36|24.68|24.38|24.69|24.39|24.66|24.36|13
1641839820000|2022-01-10 18:37:00|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|9
1641839830000|2022-01-10 18:37:10|24.68|24.38|24.69|24.39|24.7|24.4|24.68|24.38|10
1641839840000|2022-01-10 18:37:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|3
1641839850000|2022-01-10 18:37:30|24.67|24.37|24.67|24.37|24.68|24.38|24.66|24.36|7
1641839860000|2022-01-10 18:37:40|24.66|24.36|24.65|24.35|24.67|24.37|24.64|24.34|12
1641839870000|2022-01-10 18:37:50|24.66|24.36|24.66|24.36|24.67|24.37|24.65|24.35|5
1641839880000|2022-01-10 18:38:00|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1641839890000|2022-01-10 18:38:10|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|3
1641839900000|2022-01-10 18:38:20|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|4
1641839910000|2022-01-10 18:38:30|24.67|24.37|24.69|24.39|24.69|24.39|24.67|24.37|4
1641839920000|2022-01-10 18:38:40|24.68|24.38|24.67|24.37|24.69|24.39|24.67|24.37|4
1641839940000|2022-01-10 18:39:00|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|5
1641839950000|2022-01-10 18:39:10|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|2
1641839960000|2022-01-10 18:39:20|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1641839970000|2022-01-10 18:39:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1641839990000|2022-01-10 18:39:50|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1641840000000|2022-01-10 18:40:00|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|7
1641840010000|2022-01-10 18:40:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1641840020000|2022-01-10 18:40:20|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|3
1641840030000|2022-01-10 18:40:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1641840040000|2022-01-10 18:40:40|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|8
1641840050000|2022-01-10 18:40:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1641840060000|2022-01-10 18:41:00|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1641840070000|2022-01-10 18:41:10|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1641840080000|2022-01-10 18:41:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1641840090000|2022-01-10 18:41:30|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1641840100000|2022-01-10 18:41:40|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1641840110000|2022-01-10 18:41:50|24.71|24.41|24.73|24.43|24.73|24.43|24.71|24.41|2
1641840120000|2022-01-10 18:42:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1641840130000|2022-01-10 18:42:10|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641840140000|2022-01-10 18:42:20|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1641840150000|2022-01-10 18:42:30|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|3
1641840160000|2022-01-10 18:42:40|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1641840170000|2022-01-10 18:42:50|24.73|24.43|24.74|24.44|24.75|24.45|24.73|24.43|4
1641840180000|2022-01-10 18:43:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641840190000|2022-01-10 18:43:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1641840200000|2022-01-10 18:43:20|24.74|24.44|24.73|24.43|24.74|24.44|24.72|24.42|4
1641840210000|2022-01-10 18:43:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1641840220000|2022-01-10 18:43:40|24.76|24.46|24.78|24.48|24.78|24.48|24.75|24.45|6
1641840230000|2022-01-10 18:43:50|24.77|24.47|24.77|24.47|24.77|24.47|24.75|24.45|9
1641840240000|2022-01-10 18:44:00|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1641840250000|2022-01-10 18:44:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1641840260000|2022-01-10 18:44:20|24.74|24.44|24.74|24.44|24.74|24.44|24.72|24.42|11
1641840270000|2022-01-10 18:44:30|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|7
1641840290000|2022-01-10 18:44:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641840300000|2022-01-10 18:45:00|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641840310000|2022-01-10 18:45:10|24.71|24.41|24.71|24.41|24.72|24.42|24.7|24.4|7
1641840320000|2022-01-10 18:45:20|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|3
1641840330000|2022-01-10 18:45:30|24.73|24.43|24.72|24.42|24.73|24.43|24.71|24.41|4
1641840340000|2022-01-10 18:45:40|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|11
1641840350000|2022-01-10 18:45:50|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641840360000|2022-01-10 18:46:00|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|6
1641840370000|2022-01-10 18:46:10|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|5
1641840380000|2022-01-10 18:46:20|24.69|24.39|24.7|24.4|24.7|24.4|24.68|24.38|4
1641840390000|2022-01-10 18:46:30|24.69|24.39|24.7|24.4|24.71|24.41|24.69|24.39|4
1641840400000|2022-01-10 18:46:40|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1641840410000|2022-01-10 18:46:50|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|7
1641840430000|2022-01-10 18:47:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1641840440000|2022-01-10 18:47:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|5
1641840450000|2022-01-10 18:47:30|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|5
1641840460000|2022-01-10 18:47:40|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|6
1641840470000|2022-01-10 18:47:50|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|7
1641840490000|2022-01-10 18:48:10|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|6
1641840500000|2022-01-10 18:48:20|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|3
1641840510000|2022-01-10 18:48:30|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|5
1641840520000|2022-01-10 18:48:40|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1641840530000|2022-01-10 18:48:50|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|12
1641840540000|2022-01-10 18:49:00|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|3
1641840550000|2022-01-10 18:49:10|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1641840560000|2022-01-10 18:49:20|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|8
1641840570000|2022-01-10 18:49:30|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641840580000|2022-01-10 18:49:40|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1641840590000|2022-01-10 18:49:50|24.72|24.42|24.73|24.43|24.74|24.44|24.72|24.42|6
1641840600000|2022-01-10 18:50:00|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1641840620000|2022-01-10 18:50:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641840630000|2022-01-10 18:50:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641840640000|2022-01-10 18:50:40|24.75|24.45|24.77|24.47|24.77|24.47|24.74|24.44|9
1641840650000|2022-01-10 18:50:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641840660000|2022-01-10 18:51:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641840670000|2022-01-10 18:51:10|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641840690000|2022-01-10 18:51:30|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1641840700000|2022-01-10 18:51:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641840710000|2022-01-10 18:51:50|24.79|24.49|24.81|24.51|24.81|24.51|24.78|24.48|5
1641840720000|2022-01-10 18:52:00|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|9
1641840730000|2022-01-10 18:52:10|24.81|24.51|24.8|24.5|24.81|24.51|24.79|24.49|8
1641840740000|2022-01-10 18:52:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1641840750000|2022-01-10 18:52:30|24.8|24.5|24.8|24.5|24.81|24.51|24.79|24.49|7
1641840760000|2022-01-10 18:52:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1641840770000|2022-01-10 18:52:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1641840780000|2022-01-10 18:53:00|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|8
1641840790000|2022-01-10 18:53:10|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1641840800000|2022-01-10 18:53:20|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|5
1641840810000|2022-01-10 18:53:30|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1641840820000|2022-01-10 18:53:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1641840830000|2022-01-10 18:53:50|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1641840840000|2022-01-10 18:54:00|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1641840850000|2022-01-10 18:54:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1641840870000|2022-01-10 18:54:30|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1641840880000|2022-01-10 18:54:40|24.76|24.46|24.76|24.46|24.77|24.47|24.75|24.45|7
1641840890000|2022-01-10 18:54:50|24.75|24.45|24.74|24.44|24.76|24.46|24.74|24.44|4
1641840900000|2022-01-10 18:55:00|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|5
1641840910000|2022-01-10 18:55:10|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1641840920000|2022-01-10 18:55:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|5
1641840940000|2022-01-10 18:55:40|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|6
1641840950000|2022-01-10 18:55:50|24.78|24.48|24.79|24.49|24.79|24.49|24.77|24.47|4
1641840960000|2022-01-10 18:56:00|24.78|24.48|24.76|24.46|24.79|24.49|24.76|24.46|9
1641840970000|2022-01-10 18:56:10|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|11
1641840980000|2022-01-10 18:56:20|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1641840990000|2022-01-10 18:56:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641841010000|2022-01-10 18:56:50|24.74|24.44|24.72|24.42|24.75|24.45|24.72|24.42|5
1641841020000|2022-01-10 18:57:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|6
1641841030000|2022-01-10 18:57:10|24.73|24.43|24.71|24.41|24.73|24.43|24.71|24.41|9
1641841040000|2022-01-10 18:57:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641841050000|2022-01-10 18:57:30|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1641841060000|2022-01-10 18:57:40|24.71|24.41|24.68|24.38|24.71|24.41|24.68|24.38|4
1641841070000|2022-01-10 18:57:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1641841080000|2022-01-10 18:58:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1641841090000|2022-01-10 18:58:10|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|7
1641841100000|2022-01-10 18:58:20|24.71|24.41|24.71|24.41|24.71|24.41|24.69|24.39|7
1641841110000|2022-01-10 18:58:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1641841120000|2022-01-10 18:58:40|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|7
1641841140000|2022-01-10 18:59:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1641841150000|2022-01-10 18:59:10|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1641841170000|2022-01-10 18:59:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1641841180000|2022-01-10 18:59:40|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1641841190000|2022-01-10 18:59:50|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1641841200000|2022-01-10 19:00:00|24.69|24.39|24.68|24.38|24.7|24.4|24.68|24.38|12
1641841210000|2022-01-10 19:00:10|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|4
1641841220000|2022-01-10 19:00:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1641841230000|2022-01-10 19:00:30|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1641841240000|2022-01-10 19:00:40|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|7
1641841250000|2022-01-10 19:00:50|24.67|24.37|24.64|24.34|24.67|24.37|24.63|24.33|12
1641841260000|2022-01-10 19:01:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|2
1641841280000|2022-01-10 19:01:20|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1641841290000|2022-01-10 19:01:30|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641841310000|2022-01-10 19:01:50|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1641841320000|2022-01-10 19:02:00|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|3
1641841330000|2022-01-10 19:02:10|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1641841340000|2022-01-10 19:02:20|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|10
1641841350000|2022-01-10 19:02:30|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|6
1641841360000|2022-01-10 19:02:40|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|9
1641841370000|2022-01-10 19:02:50|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|10
1641841380000|2022-01-10 19:03:00|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|4
1641841390000|2022-01-10 19:03:10|24.63|24.33|24.62|24.32|24.64|24.34|24.62|24.32|4
1641841400000|2022-01-10 19:03:20|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|4
1641841410000|2022-01-10 19:03:30|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1641841420000|2022-01-10 19:03:40|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1641841430000|2022-01-10 19:03:50|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641841440000|2022-01-10 19:04:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641841450000|2022-01-10 19:04:10|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|3
1641841460000|2022-01-10 19:04:20|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|2
1641841470000|2022-01-10 19:04:30|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|2
1641841480000|2022-01-10 19:04:40|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1641841490000|2022-01-10 19:04:50|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|3
1641841500000|2022-01-10 19:05:00|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641841510000|2022-01-10 19:05:10|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|1
1641841520000|2022-01-10 19:05:20|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|4
1641841530000|2022-01-10 19:05:30|24.61|24.31|24.6|24.3|24.61|24.31|24.59|24.29|6
1641841550000|2022-01-10 19:05:50|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641841560000|2022-01-10 19:06:00|24.6|24.3|24.61|24.31|24.61|24.31|24.59|24.29|10
1641841570000|2022-01-10 19:06:10|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|1
1641841580000|2022-01-10 19:06:20|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1641841590000|2022-01-10 19:06:30|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|8
1641841600000|2022-01-10 19:06:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641841610000|2022-01-10 19:06:50|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|4
1641841620000|2022-01-10 19:07:00|24.64|24.34|24.66|24.36|24.66|24.36|24.64|24.34|5
1641841630000|2022-01-10 19:07:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1641841640000|2022-01-10 19:07:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1641841650000|2022-01-10 19:07:30|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1641841660000|2022-01-10 19:07:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1641841670000|2022-01-10 19:07:50|24.68|24.38|24.68|24.38|24.69|24.39|24.67|24.37|5
1641841680000|2022-01-10 19:08:00|24.69|24.39|24.68|24.38|24.69|24.39|24.67|24.37|6
1641841690000|2022-01-10 19:08:10|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1641841700000|2022-01-10 19:08:20|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1641841710000|2022-01-10 19:08:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1641841720000|2022-01-10 19:08:40|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|6
1641841730000|2022-01-10 19:08:50|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1641841740000|2022-01-10 19:09:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641841750000|2022-01-10 19:09:10|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|5
1641841760000|2022-01-10 19:09:20|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|5
1641841770000|2022-01-10 19:09:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1641841780000|2022-01-10 19:09:40|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|6
1641841790000|2022-01-10 19:09:50|24.74|24.44|24.76|24.46|24.77|24.47|24.74|24.44|7
1641841810000|2022-01-10 19:10:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641841820000|2022-01-10 19:10:20|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|3
1641841830000|2022-01-10 19:10:30|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|8
1641841840000|2022-01-10 19:10:40|24.71|24.41|24.72|24.42|24.73|24.43|24.71|24.41|8
1641841850000|2022-01-10 19:10:50|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|11
1641841860000|2022-01-10 19:11:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1641841870000|2022-01-10 19:11:10|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|7
1641841880000|2022-01-10 19:11:20|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1641841890000|2022-01-10 19:11:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1641841900000|2022-01-10 19:11:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1641841910000|2022-01-10 19:11:50|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|5
1641841920000|2022-01-10 19:12:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1641841930000|2022-01-10 19:12:10|24.73|24.43|24.74|24.44|24.75|24.45|24.73|24.43|6
1641841940000|2022-01-10 19:12:20|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641841950000|2022-01-10 19:12:30|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1641841960000|2022-01-10 19:12:40|24.73|24.43|24.71|24.41|24.73|24.43|24.7|24.4|5
1641841970000|2022-01-10 19:12:50|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|6
1641841980000|2022-01-10 19:13:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1641841990000|2022-01-10 19:13:10|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1641842000000|2022-01-10 19:13:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1641842050000|2022-01-10 19:14:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641842060000|2022-01-10 19:14:20|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1641842070000|2022-01-10 19:14:30|24.77|24.47|24.79|24.49|24.8|24.5|24.77|24.47|5
1641842080000|2022-01-10 19:14:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|5
1641842090000|2022-01-10 19:14:50|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|9
1641842100000|2022-01-10 19:15:00|24.76|24.46|24.75|24.45|24.77|24.47|24.75|24.45|8
1641842110000|2022-01-10 19:15:10|24.76|24.46|24.78|24.48|24.78|24.48|24.75|24.45|5
1641842120000|2022-01-10 19:15:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641842140000|2022-01-10 19:15:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1641842150000|2022-01-10 19:15:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1641842160000|2022-01-10 19:16:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1641842170000|2022-01-10 19:16:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1641842180000|2022-01-10 19:16:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1641842190000|2022-01-10 19:16:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1641842200000|2022-01-10 19:16:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1641842210000|2022-01-10 19:16:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1641842220000|2022-01-10 19:17:00|24.84|24.54|24.82|24.52|24.85|24.55|24.82|24.52|7
1641842230000|2022-01-10 19:17:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1641842240000|2022-01-10 19:17:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1641842250000|2022-01-10 19:17:30|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|10
1641842260000|2022-01-10 19:17:40|24.81|24.51|24.82|24.52|24.82|24.52|24.8|24.5|8
1641842270000|2022-01-10 19:17:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1641842280000|2022-01-10 19:18:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1641842290000|2022-01-10 19:18:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1641842300000|2022-01-10 19:18:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641842310000|2022-01-10 19:18:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|7
1641842320000|2022-01-10 19:18:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1641842340000|2022-01-10 19:19:00|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|7
1641842350000|2022-01-10 19:19:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1641842360000|2022-01-10 19:19:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1641842370000|2022-01-10 19:19:30|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1641842380000|2022-01-10 19:19:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641842390000|2022-01-10 19:19:50|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1641842400000|2022-01-10 19:20:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1641842410000|2022-01-10 19:20:10|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|11
1641842420000|2022-01-10 19:20:20|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1641842430000|2022-01-10 19:20:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641842440000|2022-01-10 19:20:40|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|11
1641842450000|2022-01-10 19:20:50|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641842460000|2022-01-10 19:21:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641842470000|2022-01-10 19:21:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|8
1641842480000|2022-01-10 19:21:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1641842490000|2022-01-10 19:21:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|7
1641842500000|2022-01-10 19:21:40|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641842510000|2022-01-10 19:21:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|13
1641842520000|2022-01-10 19:22:00|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|6
1641842530000|2022-01-10 19:22:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641842540000|2022-01-10 19:22:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|6
1641842550000|2022-01-10 19:22:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1641842560000|2022-01-10 19:22:40|24.72|24.42|24.71|24.41|24.73|24.43|24.7|24.4|7
1641842570000|2022-01-10 19:22:50|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|9
1641842580000|2022-01-10 19:23:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1641842590000|2022-01-10 19:23:10|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1641842610000|2022-01-10 19:23:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1641842620000|2022-01-10 19:23:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1641842640000|2022-01-10 19:24:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1641842650000|2022-01-10 19:24:10|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|3
1641842660000|2022-01-10 19:24:20|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641842670000|2022-01-10 19:24:30|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1641842680000|2022-01-10 19:24:40|24.69|24.39|24.68|24.38|24.7|24.4|24.68|24.38|14
1641842690000|2022-01-10 19:24:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|13
1641842700000|2022-01-10 19:25:00|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|6
1641842710000|2022-01-10 19:25:10|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1641842720000|2022-01-10 19:25:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1641842730000|2022-01-10 19:25:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1641842740000|2022-01-10 19:25:40|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|7
1641842750000|2022-01-10 19:25:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|8
1641842760000|2022-01-10 19:26:00|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|6
1641842770000|2022-01-10 19:26:10|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1641842780000|2022-01-10 19:26:20|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1641842790000|2022-01-10 19:26:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1641842810000|2022-01-10 19:26:50|24.7|24.4|24.75|24.45|24.76|24.46|24.7|24.4|9
1641842820000|2022-01-10 19:27:00|24.76|24.46|24.73|24.43|24.76|24.46|24.73|24.43|10
1641842830000|2022-01-10 19:27:10|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1641842840000|2022-01-10 19:27:20|24.74|24.44|24.76|24.46|24.76|24.46|24.74|24.44|7
1641842850000|2022-01-10 19:27:30|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|10
1641842860000|2022-01-10 19:27:40|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|10
1641842870000|2022-01-10 19:27:50|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1641842890000|2022-01-10 19:28:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1641842900000|2022-01-10 19:28:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|5
1641842910000|2022-01-10 19:28:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641842930000|2022-01-10 19:28:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|11
1641842940000|2022-01-10 19:29:00|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1641842950000|2022-01-10 19:29:10|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|5
1641842960000|2022-01-10 19:29:20|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1641842980000|2022-01-10 19:29:40|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|8
1641842990000|2022-01-10 19:29:50|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|4
1641843000000|2022-01-10 19:30:00|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|7
1641843010000|2022-01-10 19:30:10|24.74|24.44|24.71|24.41|24.74|24.44|24.71|24.41|9
1641843020000|2022-01-10 19:30:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1641843030000|2022-01-10 19:30:30|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|5
1641843040000|2022-01-10 19:30:40|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1641843050000|2022-01-10 19:30:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1641843070000|2022-01-10 19:31:10|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1641843080000|2022-01-10 19:31:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1641843090000|2022-01-10 19:31:30|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1641843100000|2022-01-10 19:31:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1641843110000|2022-01-10 19:31:50|24.71|24.41|24.7|24.4|24.71|24.41|24.69|24.39|8
1641843120000|2022-01-10 19:32:00|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|12
1641843130000|2022-01-10 19:32:10|24.69|24.39|24.68|24.38|24.7|24.4|24.67|24.37|8
1641843140000|2022-01-10 19:32:20|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|7
1641843150000|2022-01-10 19:32:30|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1641843160000|2022-01-10 19:32:40|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|2
1641843170000|2022-01-10 19:32:50|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1641843210000|2022-01-10 19:33:30|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1641843230000|2022-01-10 19:33:50|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1641843240000|2022-01-10 19:34:00|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1641843250000|2022-01-10 19:34:10|24.67|24.37|24.67|24.37|24.68|24.38|24.66|24.36|11
1641843270000|2022-01-10 19:34:30|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|7
1641843280000|2022-01-10 19:34:40|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1641843290000|2022-01-10 19:34:50|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|9
1641843300000|2022-01-10 19:35:00|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|7
1641843310000|2022-01-10 19:35:10|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1641843320000|2022-01-10 19:35:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|4
1641843330000|2022-01-10 19:35:30|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1641843340000|2022-01-10 19:35:40|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|9
1641843350000|2022-01-10 19:35:50|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|10
1641843360000|2022-01-10 19:36:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641843370000|2022-01-10 19:36:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1641843380000|2022-01-10 19:36:20|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1641843390000|2022-01-10 19:36:30|24.74|24.44|24.76|24.46|24.76|24.46|24.74|24.44|3
1641843400000|2022-01-10 19:36:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1641843410000|2022-01-10 19:36:50|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1641843420000|2022-01-10 19:37:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1641843430000|2022-01-10 19:37:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641843440000|2022-01-10 19:37:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1641843450000|2022-01-10 19:37:30|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1641843460000|2022-01-10 19:37:40|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641843470000|2022-01-10 19:37:50|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1641843480000|2022-01-10 19:38:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1641843490000|2022-01-10 19:38:10|24.77|24.47|24.79|24.49|24.79|24.49|24.76|24.46|7
1641843500000|2022-01-10 19:38:20|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|6
1641843510000|2022-01-10 19:38:30|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1641843520000|2022-01-10 19:38:40|24.78|24.48|24.76|24.46|24.78|24.48|24.74|24.44|8
1641843530000|2022-01-10 19:38:50|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1641843540000|2022-01-10 19:39:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1641843550000|2022-01-10 19:39:10|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|6
1641843560000|2022-01-10 19:39:20|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1641843570000|2022-01-10 19:39:30|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|8
1641843580000|2022-01-10 19:39:40|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|5
1641843590000|2022-01-10 19:39:50|24.79|24.49|24.78|24.48|24.79|24.49|24.77|24.47|4
1641843600000|2022-01-10 19:40:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|10
1641843610000|2022-01-10 19:40:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1641843620000|2022-01-10 19:40:20|24.76|24.46|24.76|24.46|24.76|24.46|24.74|24.44|7
1641843630000|2022-01-10 19:40:30|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1641843650000|2022-01-10 19:40:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1641843660000|2022-01-10 19:41:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1641843670000|2022-01-10 19:41:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1641843680000|2022-01-10 19:41:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|11
1641843690000|2022-01-10 19:41:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|16
1641843700000|2022-01-10 19:41:40|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1641843710000|2022-01-10 19:41:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|8
1641843720000|2022-01-10 19:42:00|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1641843760000|2022-01-10 19:42:40|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|4
1641843770000|2022-01-10 19:42:50|24.76|24.46|24.75|24.45|24.77|24.47|24.75|24.45|6
1641843780000|2022-01-10 19:43:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1641843790000|2022-01-10 19:43:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1641843800000|2022-01-10 19:43:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|7
1641843810000|2022-01-10 19:43:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|5
1641843820000|2022-01-10 19:43:40|24.75|24.45|24.76|24.46|24.76|24.46|24.74|24.44|6
1641843830000|2022-01-10 19:43:50|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1641843840000|2022-01-10 19:44:00|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|4
1641843850000|2022-01-10 19:44:10|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|11
1641843860000|2022-01-10 19:44:20|24.73|24.43|24.71|24.41|24.73|24.43|24.71|24.41|3
1641843870000|2022-01-10 19:44:30|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1641843880000|2022-01-10 19:44:40|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|7
1641843890000|2022-01-10 19:44:50|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1641843900000|2022-01-10 19:45:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1641843910000|2022-01-10 19:45:10|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1641843920000|2022-01-10 19:45:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1641843930000|2022-01-10 19:45:30|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|4
1641843950000|2022-01-10 19:45:50|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|11
1641843960000|2022-01-10 19:46:00|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1641843970000|2022-01-10 19:46:10|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641843980000|2022-01-10 19:46:20|24.73|24.43|24.7|24.4|24.73|24.43|24.7|24.4|16
1641843990000|2022-01-10 19:46:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1641844010000|2022-01-10 19:46:50|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1641844020000|2022-01-10 19:47:00|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|5
1641844040000|2022-01-10 19:47:20|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|4
1641844050000|2022-01-10 19:47:30|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|9
1641844060000|2022-01-10 19:47:40|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1641844070000|2022-01-10 19:47:50|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1641844080000|2022-01-10 19:48:00|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1641844100000|2022-01-10 19:48:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|6
1641844130000|2022-01-10 19:48:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1641844140000|2022-01-10 19:49:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1641844150000|2022-01-10 19:49:10|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1641844160000|2022-01-10 19:49:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|7
1641844170000|2022-01-10 19:49:30|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|8
1641844180000|2022-01-10 19:49:40|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|7
1641844200000|2022-01-10 19:50:00|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1641844220000|2022-01-10 19:50:20|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|8
1641844230000|2022-01-10 19:50:30|24.65|24.35|24.62|24.32|24.65|24.35|24.61|24.31|12
1641844240000|2022-01-10 19:50:40|24.61|24.31|24.62|24.32|24.63|24.33|24.61|24.31|10
1641844250000|2022-01-10 19:50:50|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641844280000|2022-01-10 19:51:20|24.62|24.32|24.59|24.29|24.62|24.32|24.59|24.29|4
1641844290000|2022-01-10 19:51:30|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|8
1641844300000|2022-01-10 19:51:40|24.58|24.28|24.58|24.28|24.59|24.29|24.57|24.27|11
1641844310000|2022-01-10 19:51:50|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|9
1641844320000|2022-01-10 19:52:00|24.56|24.26|24.57|24.27|24.57|24.27|24.54|24.24|12
1641844330000|2022-01-10 19:52:10|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|11
1641844340000|2022-01-10 19:52:20|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|6
1641844360000|2022-01-10 19:52:40|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1641844370000|2022-01-10 19:52:50|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|3
1641844380000|2022-01-10 19:53:00|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|7
1641844390000|2022-01-10 19:53:10|24.58|24.28|24.6|24.3|24.6|24.3|24.58|24.28|5
1641844400000|2022-01-10 19:53:20|24.59|24.29|24.61|24.31|24.61|24.31|24.59|24.29|5
1641844410000|2022-01-10 19:53:30|24.6|24.3|24.58|24.28|24.6|24.3|24.57|24.27|9
1641844420000|2022-01-10 19:53:40|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|4
1641844430000|2022-01-10 19:53:50|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|3
1641844440000|2022-01-10 19:54:00|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|5
1641844450000|2022-01-10 19:54:10|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|8
1641844460000|2022-01-10 19:54:20|24.57|24.27|24.57|24.27|24.58|24.28|24.56|24.26|13
1641844470000|2022-01-10 19:54:30|24.58|24.28|24.59|24.29|24.59|24.29|24.57|24.27|16
1641844490000|2022-01-10 19:54:50|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1641844500000|2022-01-10 19:55:00|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|3
1641844510000|2022-01-10 19:55:10|24.58|24.28|24.57|24.27|24.58|24.28|24.57|24.27|4
1641844520000|2022-01-10 19:55:20|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|5
1641844530000|2022-01-10 19:55:30|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|1
1641844540000|2022-01-10 19:55:40|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|3
1641844550000|2022-01-10 19:55:50|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|3
1641844560000|2022-01-10 19:56:00|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|1
1641844570000|2022-01-10 19:56:10|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|2
1641844580000|2022-01-10 19:56:20|24.59|24.29|24.61|24.31|24.61|24.31|24.58|24.28|9
1641844590000|2022-01-10 19:56:30|24.62|24.32|24.63|24.33|24.63|24.33|24.61|24.31|4
1641844600000|2022-01-10 19:56:40|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|7
1641844610000|2022-01-10 19:56:50|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|4
1641844660000|2022-01-10 19:57:40|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|6
1641844680000|2022-01-10 19:58:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|4
1641844710000|2022-01-10 19:58:30|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1641844720000|2022-01-10 19:58:40|24.62|24.32|24.62|24.32|24.63|24.33|24.61|24.31|7
1641844730000|2022-01-10 19:58:50|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|3
1641844740000|2022-01-10 19:59:00|24.62|24.32|24.59|24.29|24.62|24.32|24.58|24.28|12
1641844750000|2022-01-10 19:59:10|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|7
1641844760000|2022-01-10 19:59:20|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|3
1641844770000|2022-01-10 19:59:30|24.55|24.25|24.56|24.26|24.56|24.26|24.55|24.25|4
1641844780000|2022-01-10 19:59:40|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|5
1641844790000|2022-01-10 19:59:50|24.56|24.26|24.57|24.27|24.57|24.27|24.55|24.25|6
1641844800000|2022-01-10 20:00:00|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1641844810000|2022-01-10 20:00:10|24.59|24.29|24.57|24.27|24.59|24.29|24.57|24.27|7
1641844820000|2022-01-10 20:00:20|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|2
1641844830000|2022-01-10 20:00:30|24.58|24.28|24.6|24.3|24.6|24.3|24.58|24.28|5
1641844840000|2022-01-10 20:00:40|24.61|24.31|24.66|24.36|24.66|24.36|24.61|24.31|7
1641844850000|2022-01-10 20:00:50|24.65|24.35|24.64|24.34|24.66|24.36|24.64|24.34|10
1641844860000|2022-01-10 20:01:00|24.65|24.35|24.66|24.36|24.66|24.36|24.64|24.34|6
1641844870000|2022-01-10 20:01:10|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|6
1641844890000|2022-01-10 20:01:30|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|7
1641844900000|2022-01-10 20:01:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1641844910000|2022-01-10 20:01:50|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|2
1641844920000|2022-01-10 20:02:00|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|12
1641844930000|2022-01-10 20:02:10|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|8
1641844950000|2022-01-10 20:02:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641844960000|2022-01-10 20:02:40|24.6|24.3|24.55|24.25|24.6|24.3|24.55|24.25|8
1641844970000|2022-01-10 20:02:50|24.54|24.24|24.54|24.24|24.55|24.25|24.54|24.24|5
1641844980000|2022-01-10 20:03:00|24.55|24.25|24.55|24.25|24.55|24.25|24.54|24.24|3
1641844990000|2022-01-10 20:03:10|24.56|24.26|24.59|24.29|24.59|24.29|24.56|24.26|10
1641845000000|2022-01-10 20:03:20|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|9
1641845020000|2022-01-10 20:03:40|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|2
1641845030000|2022-01-10 20:03:50|24.57|24.27|24.58|24.28|24.58|24.28|24.56|24.26|4
1641845040000|2022-01-10 20:04:00|24.57|24.27|24.56|24.26|24.58|24.28|24.56|24.26|4
1641845050000|2022-01-10 20:04:10|24.55|24.25|24.56|24.26|24.56|24.26|24.55|24.25|2
1641845060000|2022-01-10 20:04:20|24.55|24.25|24.56|24.26|24.57|24.27|24.55|24.25|6
1641845070000|2022-01-10 20:04:30|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|3
1641845080000|2022-01-10 20:04:40|24.54|24.24|24.54|24.24|24.54|24.24|24.53|24.23|5
1641845090000|2022-01-10 20:04:50|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|1
1641845100000|2022-01-10 20:05:00|24.54|24.24|24.54|24.24|24.54|24.24|24.53|24.23|3
1641845110000|2022-01-10 20:05:10|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|4
1641845120000|2022-01-10 20:05:20|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|4
1641845130000|2022-01-10 20:05:30|24.53|24.23|24.49|24.19|24.53|24.23|24.49|24.19|5
1641845140000|2022-01-10 20:05:40|24.5|24.2|24.5|24.2|24.5|24.2|24.49|24.19|5
1641845150000|2022-01-10 20:05:50|24.49|24.19|24.5|24.2|24.51|24.21|24.49|24.19|6
1641845160000|2022-01-10 20:06:00|24.51|24.21|24.47|24.17|24.51|24.21|24.47|24.17|11
1641845170000|2022-01-10 20:06:10|24.46|24.16|24.45|24.15|24.46|24.16|24.44|24.14|8
1641845180000|2022-01-10 20:06:20|24.46|24.16|24.46|24.16|24.46|24.16|24.45|24.15|3
1641845190000|2022-01-10 20:06:30|24.45|24.15|24.45|24.15|24.46|24.16|24.45|24.15|3
1641845200000|2022-01-10 20:06:40|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|4
1641845210000|2022-01-10 20:06:50|24.46|24.16|24.47|24.17|24.47|24.17|24.46|24.16|2
1641845220000|2022-01-10 20:07:00|24.48|24.18|24.46|24.16|24.48|24.18|24.46|24.16|11
1641845230000|2022-01-10 20:07:10|24.45|24.15|24.46|24.16|24.46|24.16|24.45|24.15|10
1641845240000|2022-01-10 20:07:20|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|2
1641845250000|2022-01-10 20:07:30|24.49|24.19|24.49|24.19|24.5|24.2|24.48|24.18|11
1641845260000|2022-01-10 20:07:40|24.48|24.18|24.49|24.19|24.49|24.19|24.48|24.18|8
1641845270000|2022-01-10 20:07:50|24.5|24.2|24.49|24.19|24.5|24.2|24.49|24.19|4
1641845280000|2022-01-10 20:08:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|1
1641845290000|2022-01-10 20:08:10|24.49|24.19|24.48|24.18|24.49|24.19|24.48|24.18|2
1641845300000|2022-01-10 20:08:20|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|1
1641845310000|2022-01-10 20:08:30|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|1
1641845320000|2022-01-10 20:08:40|24.51|24.21|24.5|24.2|24.51|24.21|24.5|24.2|4
1641845330000|2022-01-10 20:08:50|24.51|24.21|24.52|24.22|24.52|24.22|24.5|24.2|10
1641845340000|2022-01-10 20:09:00|24.53|24.23|24.55|24.25|24.55|24.25|24.53|24.23|5
1641845350000|2022-01-10 20:09:10|24.56|24.26|24.55|24.25|24.56|24.26|24.55|24.25|2
1641845360000|2022-01-10 20:09:20|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|3
1641845370000|2022-01-10 20:09:30|24.57|24.27|24.55|24.25|24.57|24.27|24.55|24.25|9
1641845390000|2022-01-10 20:09:50|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|4
1641845400000|2022-01-10 20:10:00|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|2
1641845410000|2022-01-10 20:10:10|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|5
1641845420000|2022-01-10 20:10:20|24.57|24.27|24.59|24.29|24.59|24.29|24.57|24.27|9
1641845430000|2022-01-10 20:10:30|24.58|24.28|24.58|24.28|24.6|24.3|24.58|24.28|5
1641845440000|2022-01-10 20:10:40|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|9
1641845450000|2022-01-10 20:10:50|24.6|24.3|24.61|24.31|24.62|24.32|24.6|24.3|4
1641845460000|2022-01-10 20:11:00|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|8
1641845470000|2022-01-10 20:11:10|24.6|24.3|24.62|24.32|24.63|24.33|24.6|24.3|5
1641845480000|2022-01-10 20:11:20|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641845490000|2022-01-10 20:11:30|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|6
1641845500000|2022-01-10 20:11:40|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|7
1641845510000|2022-01-10 20:11:50|24.59|24.29|24.6|24.3|24.6|24.3|24.59|24.29|8
1641845520000|2022-01-10 20:12:00|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|8
1641845530000|2022-01-10 20:12:10|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|3
1641845540000|2022-01-10 20:12:20|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1641845550000|2022-01-10 20:12:30|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|5
1641845560000|2022-01-10 20:12:40|24.56|24.26|24.55|24.25|24.56|24.26|24.54|24.24|4
1641845570000|2022-01-10 20:12:50|24.54|24.24|24.55|24.25|24.55|24.25|24.54|24.24|8
1641845580000|2022-01-10 20:13:00|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|8
1641845590000|2022-01-10 20:13:10|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|1
1641845610000|2022-01-10 20:13:30|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|4
1641845620000|2022-01-10 20:13:40|24.55|24.25|24.52|24.22|24.55|24.25|24.51|24.21|8
1641845630000|2022-01-10 20:13:50|24.53|24.23|24.52|24.22|24.53|24.23|24.52|24.22|4
1641845640000|2022-01-10 20:14:00|24.53|24.23|24.54|24.24|24.54|24.24|24.52|24.22|10
1641845650000|2022-01-10 20:14:10|24.55|24.25|24.52|24.22|24.55|24.25|24.52|24.22|6
1641845670000|2022-01-10 20:14:30|24.51|24.21|24.52|24.22|24.52|24.22|24.51|24.21|8
1641845680000|2022-01-10 20:14:40|24.51|24.21|24.51|24.21|24.52|24.22|24.51|24.21|3
1641845690000|2022-01-10 20:14:50|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|1
1641845700000|2022-01-10 20:15:00|24.51|24.21|24.52|24.22|24.53|24.23|24.51|24.21|6
1641845710000|2022-01-10 20:15:10|24.51|24.21|24.5|24.2|24.52|24.22|24.5|24.2|12
1641845720000|2022-01-10 20:15:20|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|1
1641845730000|2022-01-10 20:15:30|24.48|24.18|24.52|24.22|24.52|24.22|24.48|24.18|9
1641845740000|2022-01-10 20:15:40|24.51|24.21|24.51|24.21|24.52|24.22|24.51|24.21|7
1641845750000|2022-01-10 20:15:50|24.52|24.22|24.55|24.25|24.55|24.25|24.51|24.21|6
1641845760000|2022-01-10 20:16:00|24.56|24.26|24.58|24.28|24.58|24.28|24.56|24.26|5
1641845770000|2022-01-10 20:16:10|24.57|24.27|24.57|24.27|24.58|24.28|24.55|24.25|10
1641845780000|2022-01-10 20:16:20|24.58|24.28|24.56|24.26|24.58|24.28|24.56|24.26|3
1641845790000|2022-01-10 20:16:30|24.55|24.25|24.56|24.26|24.56|24.26|24.55|24.25|2
1641845800000|2022-01-10 20:16:40|24.55|24.25|24.57|24.27|24.57|24.27|24.55|24.25|3
1641845810000|2022-01-10 20:16:50|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|3
1641845820000|2022-01-10 20:17:00|24.57|24.27|24.56|24.26|24.57|24.27|24.55|24.25|10
1641845830000|2022-01-10 20:17:10|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1641845840000|2022-01-10 20:17:20|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|2
1641845850000|2022-01-10 20:17:30|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|5
1641845860000|2022-01-10 20:17:40|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|2
1641845870000|2022-01-10 20:17:50|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1641845880000|2022-01-10 20:18:00|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|2
1641845890000|2022-01-10 20:18:10|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|2
1641845910000|2022-01-10 20:18:30|24.56|24.26|24.57|24.27|24.58|24.28|24.56|24.26|8
1641845920000|2022-01-10 20:18:40|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|5
1641845940000|2022-01-10 20:19:00|24.59|24.29|24.6|24.3|24.6|24.3|24.59|24.29|2
1641845950000|2022-01-10 20:19:10|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641845960000|2022-01-10 20:19:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1641845970000|2022-01-10 20:19:30|24.64|24.34|24.61|24.31|24.65|24.35|24.61|24.31|9
1641845980000|2022-01-10 20:19:40|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1641845990000|2022-01-10 20:19:50|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|8
1641846000000|2022-01-10 20:20:00|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|6
1641846010000|2022-01-10 20:20:10|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|19
1641846020000|2022-01-10 20:20:20|24.57|24.27|24.6|24.3|24.6|24.3|24.57|24.27|8
1641846030000|2022-01-10 20:20:30|24.59|24.29|24.61|24.31|24.61|24.31|24.59|24.29|5
1641846040000|2022-01-10 20:20:40|24.6|24.3|24.61|24.31|24.61|24.31|24.59|24.29|4
1641846060000|2022-01-10 20:21:00|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|3
1641846070000|2022-01-10 20:21:10|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|2
1641846090000|2022-01-10 20:21:30|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|3
1641846110000|2022-01-10 20:21:50|24.64|24.34|24.61|24.31|24.64|24.34|24.6|24.3|7
1641846120000|2022-01-10 20:22:00|24.6|24.3|24.6|24.3|24.61|24.31|24.6|24.3|5
1641846130000|2022-01-10 20:22:10|24.59|24.29|24.6|24.3|24.61|24.31|24.59|24.29|4
1641846140000|2022-01-10 20:22:20|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1641846150000|2022-01-10 20:22:30|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1641846160000|2022-01-10 20:22:40|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|8
1641846170000|2022-01-10 20:22:50|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|2
1641846180000|2022-01-10 20:23:00|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|9
1641846190000|2022-01-10 20:23:10|24.59|24.29|24.6|24.3|24.6|24.3|24.58|24.28|8
1641846200000|2022-01-10 20:23:20|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|3
1641846210000|2022-01-10 20:23:30|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|1
1641846220000|2022-01-10 20:23:40|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|3
1641846240000|2022-01-10 20:24:00|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1641846250000|2022-01-10 20:24:10|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|3
1641846260000|2022-01-10 20:24:20|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|2
1641846270000|2022-01-10 20:24:30|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|3
1641846280000|2022-01-10 20:24:40|24.64|24.34|24.64|24.34|24.65|24.35|24.63|24.33|13
1641846290000|2022-01-10 20:24:50|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|2
1641846300000|2022-01-10 20:25:00|24.65|24.35|24.62|24.32|24.65|24.35|24.62|24.32|8
1641846310000|2022-01-10 20:25:10|24.61|24.31|24.64|24.34|24.64|24.34|24.61|24.31|8
1641846320000|2022-01-10 20:25:20|24.63|24.33|24.64|24.34|24.64|24.34|24.62|24.32|6
1641846330000|2022-01-10 20:25:30|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|6
1641846350000|2022-01-10 20:25:50|24.65|24.35|24.67|24.37|24.67|24.37|24.65|24.35|3
1641846360000|2022-01-10 20:26:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1641846370000|2022-01-10 20:26:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1641846380000|2022-01-10 20:26:20|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1641846390000|2022-01-10 20:26:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1641846400000|2022-01-10 20:26:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1641846410000|2022-01-10 20:26:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1641846420000|2022-01-10 20:27:00|24.7|24.4|24.67|24.37|24.7|24.4|24.67|24.37|8
1641846450000|2022-01-10 20:27:30|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|5
1641846460000|2022-01-10 20:27:40|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|3
1641846480000|2022-01-10 20:28:00|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|10
1641846490000|2022-01-10 20:28:10|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|2
1641846500000|2022-01-10 20:28:20|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|6
1641846510000|2022-01-10 20:28:30|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|4
1641846520000|2022-01-10 20:28:40|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1641846530000|2022-01-10 20:28:50|24.68|24.38|24.67|24.37|24.68|24.38|24.66|24.36|5
1641846540000|2022-01-10 20:29:00|24.66|24.36|24.64|24.34|24.66|24.36|24.64|24.34|3
1641846550000|2022-01-10 20:29:10|24.65|24.35|24.65|24.35|24.65|24.35|24.63|24.33|9
1641846560000|2022-01-10 20:29:20|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|5
1641846570000|2022-01-10 20:29:30|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|5
1641846580000|2022-01-10 20:29:40|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|8
1641846590000|2022-01-10 20:29:50|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|7
1641846600000|2022-01-10 20:30:00|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|3
1641846610000|2022-01-10 20:30:10|24.64|24.34|24.64|24.34|24.65|24.35|24.63|24.33|7
1641846620000|2022-01-10 20:30:20|24.65|24.35|24.64|24.34|24.65|24.35|24.63|24.33|8
1641846630000|2022-01-10 20:30:30|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|14
1641846640000|2022-01-10 20:30:40|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1641846650000|2022-01-10 20:30:50|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|4
1641846660000|2022-01-10 20:31:00|24.62|24.32|24.61|24.31|24.62|24.32|24.6|24.3|10
1641846670000|2022-01-10 20:31:10|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|1
1641846680000|2022-01-10 20:31:20|24.61|24.31|24.62|24.32|24.62|24.32|24.6|24.3|6
1641846690000|2022-01-10 20:31:30|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1641846700000|2022-01-10 20:31:40|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|5
1641846710000|2022-01-10 20:31:50|24.6|24.3|24.61|24.31|24.61|24.31|24.59|24.29|4
1641846720000|2022-01-10 20:32:00|24.62|24.32|24.63|24.33|24.63|24.33|24.61|24.31|4
1641846730000|2022-01-10 20:32:10|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|8
1641846740000|2022-01-10 20:32:20|24.64|24.34|24.68|24.38|24.68|24.38|24.63|24.33|9
1641846750000|2022-01-10 20:32:30|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|6
1641846760000|2022-01-10 20:32:40|24.67|24.37|24.68|24.38|24.69|24.39|24.67|24.37|4
1641846770000|2022-01-10 20:32:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1641846780000|2022-01-10 20:33:00|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|5
1641846790000|2022-01-10 20:33:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1641846800000|2022-01-10 20:33:20|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1641846810000|2022-01-10 20:33:30|24.71|24.41|24.72|24.42|24.72|24.42|24.7|24.4|8
1641846820000|2022-01-10 20:33:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1641846830000|2022-01-10 20:33:50|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|8
1641846840000|2022-01-10 20:34:00|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1641846850000|2022-01-10 20:34:10|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1641846870000|2022-01-10 20:34:30|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|5
1641846880000|2022-01-10 20:34:40|24.76|24.46|24.77|24.47|24.78|24.48|24.76|24.46|8
1641846900000|2022-01-10 20:35:00|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|6
1641846910000|2022-01-10 20:35:10|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|8
1641846920000|2022-01-10 20:35:20|24.76|24.46|24.78|24.48|24.78|24.48|24.75|24.45|7
1641846930000|2022-01-10 20:35:30|24.79|24.49|24.8|24.5|24.8|24.5|24.78|24.48|6
1641846940000|2022-01-10 20:35:40|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|5
1641846950000|2022-01-10 20:35:50|24.78|24.48|24.79|24.49|24.8|24.5|24.78|24.48|6
1641846960000|2022-01-10 20:36:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641846970000|2022-01-10 20:36:10|24.77|24.47|24.79|24.49|24.79|24.49|24.77|24.47|3
1641846980000|2022-01-10 20:36:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641847000000|2022-01-10 20:36:40|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1641847010000|2022-01-10 20:36:50|24.78|24.48|24.76|24.46|24.78|24.48|24.76|24.46|3
1641847020000|2022-01-10 20:37:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|12
1641847030000|2022-01-10 20:37:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1641847040000|2022-01-10 20:37:20|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|7
1641847050000|2022-01-10 20:37:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641847060000|2022-01-10 20:37:40|24.79|24.49|24.77|24.47|24.79|24.49|24.77|24.47|5
1641847070000|2022-01-10 20:37:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1641847080000|2022-01-10 20:38:00|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1641847090000|2022-01-10 20:38:10|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|5
1641847100000|2022-01-10 20:38:20|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|5
1641847110000|2022-01-10 20:38:30|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|7
1641847120000|2022-01-10 20:38:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1641847130000|2022-01-10 20:38:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1641847140000|2022-01-10 20:39:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|11
1641847150000|2022-01-10 20:39:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1641847170000|2022-01-10 20:39:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|10
1641847180000|2022-01-10 20:39:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1641847190000|2022-01-10 20:39:50|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|5
1641847200000|2022-01-10 20:40:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1641847210000|2022-01-10 20:40:10|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|3
1641847220000|2022-01-10 20:40:20|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|4
1641847230000|2022-01-10 20:40:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1641847240000|2022-01-10 20:40:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1641847250000|2022-01-10 20:40:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1641847260000|2022-01-10 20:41:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1641847270000|2022-01-10 20:41:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1641847280000|2022-01-10 20:41:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1641847300000|2022-01-10 20:41:40|24.9|24.6|24.87|24.57|24.92|24.62|24.87|24.57|18
1641847310000|2022-01-10 20:41:50|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|9
1641847320000|2022-01-10 20:42:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1641847330000|2022-01-10 20:42:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1641847340000|2022-01-10 20:42:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1641847350000|2022-01-10 20:42:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1641847360000|2022-01-10 20:42:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1641847370000|2022-01-10 20:42:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1641847380000|2022-01-10 20:43:00|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|3
1641847390000|2022-01-10 20:43:10|24.81|24.51|24.78|24.48|24.81|24.51|24.78|24.48|12
1641847400000|2022-01-10 20:43:20|24.77|24.47|24.8|24.5|24.8|24.5|24.77|24.47|6
1641847410000|2022-01-10 20:43:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1641847420000|2022-01-10 20:43:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1641847430000|2022-01-10 20:43:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1641847440000|2022-01-10 20:44:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1641847450000|2022-01-10 20:44:10|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|7
1641847460000|2022-01-10 20:44:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1641847470000|2022-01-10 20:44:30|24.85|24.55|24.86|24.56|24.87|24.57|24.85|24.55|8
1641847480000|2022-01-10 20:44:40|24.87|24.57|24.83|24.53|24.87|24.57|24.83|24.53|13
1641847500000|2022-01-10 20:45:00|24.82|24.52|24.86|24.56|24.86|24.56|24.82|24.52|5
1641847510000|2022-01-10 20:45:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1641847520000|2022-01-10 20:45:20|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|9
1641847530000|2022-01-10 20:45:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1641847540000|2022-01-10 20:45:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1641847550000|2022-01-10 20:45:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1641847560000|2022-01-10 20:46:00|24.87|24.57|24.89|24.59|24.89|24.59|24.86|24.56|5
1641847570000|2022-01-10 20:46:10|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|5
1641847580000|2022-01-10 20:46:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1641847590000|2022-01-10 20:46:30|24.88|24.58|24.88|24.58|24.89|24.59|24.87|24.57|9
1641847600000|2022-01-10 20:46:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1641847610000|2022-01-10 20:46:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1641847620000|2022-01-10 20:47:00|24.87|24.57|24.89|24.59|24.9|24.6|24.87|24.57|13
1641847630000|2022-01-10 20:47:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|8
1641847650000|2022-01-10 20:47:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1641847660000|2022-01-10 20:47:40|24.92|24.62|24.93|24.63|24.93|24.63|24.91|24.61|12
1641847670000|2022-01-10 20:47:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1641847680000|2022-01-10 20:48:00|24.91|24.61|24.88|24.58|24.91|24.61|24.88|24.58|10
1641847690000|2022-01-10 20:48:10|24.89|24.59|24.91|24.61|24.91|24.61|24.88|24.58|7
1641847700000|2022-01-10 20:48:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|3
1641847710000|2022-01-10 20:48:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1641847720000|2022-01-10 20:48:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|9
1641847730000|2022-01-10 20:48:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1641847740000|2022-01-10 20:49:00|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|7
1641847750000|2022-01-10 20:49:10|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|4
1641847760000|2022-01-10 20:49:20|24.9|24.6|24.91|24.61|24.91|24.61|24.89|24.59|8
1641847770000|2022-01-10 20:49:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1641847780000|2022-01-10 20:49:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1641847790000|2022-01-10 20:49:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1641847800000|2022-01-10 20:50:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1641847810000|2022-01-10 20:50:10|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|6
1641847820000|2022-01-10 20:50:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1641847830000|2022-01-10 20:50:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1641847840000|2022-01-10 20:50:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|10
1641847850000|2022-01-10 20:50:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1641847870000|2022-01-10 20:51:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1641847890000|2022-01-10 20:51:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1641847900000|2022-01-10 20:51:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|7
1641847920000|2022-01-10 20:52:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1641847930000|2022-01-10 20:52:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1641847940000|2022-01-10 20:52:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1641847950000|2022-01-10 20:52:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1641847960000|2022-01-10 20:52:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1641847970000|2022-01-10 20:52:50|24.87|24.57|24.9|24.6|24.9|24.6|24.87|24.57|6
1641847980000|2022-01-10 20:53:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1641847990000|2022-01-10 20:53:10|24.88|24.58|24.86|24.56|24.89|24.59|24.86|24.56|5
1641848000000|2022-01-10 20:53:20|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|7
1641848010000|2022-01-10 20:53:30|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|5
1641848020000|2022-01-10 20:53:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|8
1641848030000|2022-01-10 20:53:50|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1641848040000|2022-01-10 20:54:00|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1641848050000|2022-01-10 20:54:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1641848060000|2022-01-10 20:54:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1641848070000|2022-01-10 20:54:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|7
1641848080000|2022-01-10 20:54:40|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|7
1641848090000|2022-01-10 20:54:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1641848100000|2022-01-10 20:55:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1641848110000|2022-01-10 20:55:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1641848120000|2022-01-10 20:55:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1641848130000|2022-01-10 20:55:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1641848140000|2022-01-10 20:55:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1641848160000|2022-01-10 20:56:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1641848180000|2022-01-10 20:56:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1641848190000|2022-01-10 20:56:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1641848200000|2022-01-10 20:56:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1641848210000|2022-01-10 20:56:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1641848220000|2022-01-10 20:57:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1641848230000|2022-01-10 20:57:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1641848240000|2022-01-10 20:57:20|24.96|24.66|24.98|24.68|24.98|24.68|24.95|24.65|5
1641848250000|2022-01-10 20:57:30|24.99|24.69|24.97|24.67|25|24.7|24.97|24.67|7
1641848260000|2022-01-10 20:57:40|24.96|24.66|25.01|24.71|25.01|24.71|24.96|24.66|10
1641848270000|2022-01-10 20:57:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1641848280000|2022-01-10 20:58:00|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|8
1641848290000|2022-01-10 20:58:10|25|24.7|24.98|24.68|25|24.7|24.98|24.68|3
1641848300000|2022-01-10 20:58:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|6
1641848310000|2022-01-10 20:58:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641848320000|2022-01-10 20:58:40|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1641848330000|2022-01-10 20:58:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641848340000|2022-01-10 20:59:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641848350000|2022-01-10 20:59:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641848360000|2022-01-10 20:59:20|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|3
1641848370000|2022-01-10 20:59:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|10
1641848380000|2022-01-10 20:59:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1641848390000|2022-01-10 20:59:50|25.03|24.73|24.98|24.68|25.03|24.73|24.97|24.67|10
1641848400000|2022-01-10 21:00:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1641848410000|2022-01-10 21:00:10|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|6
1641848420000|2022-01-10 21:00:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1641848430000|2022-01-10 21:00:30|25|24.7|24.98|24.68|25|24.7|24.98|24.68|9
1641848440000|2022-01-10 21:00:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1641848450000|2022-01-10 21:00:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1641848460000|2022-01-10 21:01:00|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|5
1641848470000|2022-01-10 21:01:10|24.96|24.66|24.96|24.66|24.97|24.67|24.95|24.65|11
1641848480000|2022-01-10 21:01:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1641848490000|2022-01-10 21:01:30|24.95|24.65|24.98|24.68|24.98|24.68|24.95|24.65|10
1641848500000|2022-01-10 21:01:40|24.97|24.67|25.01|24.71|25.03|24.73|24.97|24.67|9
1641848510000|2022-01-10 21:01:50|25.02|24.72|25.03|24.73|25.04|24.74|25.01|24.71|8
1641848520000|2022-01-10 21:02:00|25.02|24.72|25.01|24.71|25.03|24.73|25.01|24.71|10
1641848530000|2022-01-10 21:02:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1641848540000|2022-01-10 21:02:20|25.02|24.72|25.01|24.71|25.02|24.72|25|24.7|10
1641848550000|2022-01-10 21:02:30|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|4
1641848560000|2022-01-10 21:02:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641848570000|2022-01-10 21:02:50|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641848580000|2022-01-10 21:03:00|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|5
1641848590000|2022-01-10 21:03:10|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|9
1641848610000|2022-01-10 21:03:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1641848620000|2022-01-10 21:03:40|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|8
1641848630000|2022-01-10 21:03:50|25|24.7|24.99|24.69|25|24.7|24.98|24.68|6
1641848640000|2022-01-10 21:04:00|25|24.7|25.04|24.74|25.04|24.74|25|24.7|7
1641848650000|2022-01-10 21:04:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1641848660000|2022-01-10 21:04:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641848670000|2022-01-10 21:04:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641848680000|2022-01-10 21:04:40|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|2
1641848690000|2022-01-10 21:04:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641848700000|2022-01-10 21:05:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641848710000|2022-01-10 21:05:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641848720000|2022-01-10 21:05:20|25.03|24.73|25.04|24.74|25.04|24.74|25.02|24.72|10
1641848730000|2022-01-10 21:05:30|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|8
1641848740000|2022-01-10 21:05:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641848750000|2022-01-10 21:05:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1641848760000|2022-01-10 21:06:00|25.05|24.75|25.06|24.76|25.09|24.79|25.05|24.75|8
1641848770000|2022-01-10 21:06:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1641848780000|2022-01-10 21:06:20|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|3
1641848790000|2022-01-10 21:06:30|25.11|24.81|25.08|24.78|25.11|24.81|25.08|24.78|6
1641848800000|2022-01-10 21:06:40|25.09|24.79|25.08|24.78|25.09|24.79|25.07|24.77|6
1641848810000|2022-01-10 21:06:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641848820000|2022-01-10 21:07:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641848830000|2022-01-10 21:07:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|9
1641848840000|2022-01-10 21:07:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1641848850000|2022-01-10 21:07:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641848860000|2022-01-10 21:07:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641848870000|2022-01-10 21:07:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641848880000|2022-01-10 21:08:00|25.04|24.74|25.07|24.77|25.07|24.77|25.04|24.74|8
1641848890000|2022-01-10 21:08:10|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|6
1641848900000|2022-01-10 21:08:20|25.08|24.78|25.05|24.75|25.08|24.78|25.05|24.75|8
1641848910000|2022-01-10 21:08:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|10
1641848920000|2022-01-10 21:08:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641848930000|2022-01-10 21:08:50|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|4
1641848940000|2022-01-10 21:09:00|25.03|24.73|25|24.7|25.03|24.73|25|24.7|4
1641848950000|2022-01-10 21:09:10|25.01|24.71|25|24.7|25.01|24.71|24.99|24.69|12
1641848960000|2022-01-10 21:09:20|24.99|24.69|25|24.7|25.01|24.71|24.99|24.69|8
1641848970000|2022-01-10 21:09:30|25.01|24.71|24.99|24.69|25.01|24.71|24.99|24.69|3
1641848980000|2022-01-10 21:09:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1641848990000|2022-01-10 21:09:50|24.98|24.68|24.96|24.66|24.99|24.69|24.96|24.66|10
1641849000000|2022-01-10 21:10:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1641849010000|2022-01-10 21:10:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641849020000|2022-01-10 21:10:20|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|5
1641849030000|2022-01-10 21:10:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1641849040000|2022-01-10 21:10:40|24.99|24.69|25|24.7|25|24.7|24.98|24.68|6
1641849050000|2022-01-10 21:10:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641849060000|2022-01-10 21:11:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641849070000|2022-01-10 21:11:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1641849080000|2022-01-10 21:11:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1641849100000|2022-01-10 21:11:40|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1641849110000|2022-01-10 21:11:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641849130000|2022-01-10 21:12:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1641849140000|2022-01-10 21:12:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641849150000|2022-01-10 21:12:30|25|24.7|25.01|24.71|25.01|24.71|24.99|24.69|8
1641849160000|2022-01-10 21:12:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|10
1641849170000|2022-01-10 21:12:50|25|24.7|25|24.7|25.01|24.71|25|24.7|3
1641849180000|2022-01-10 21:13:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641849190000|2022-01-10 21:13:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1641849200000|2022-01-10 21:13:20|24.98|24.68|24.99|24.69|25|24.7|24.98|24.68|6
1641849210000|2022-01-10 21:13:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641849230000|2022-01-10 21:13:50|25|24.7|24.99|24.69|25|24.7|24.98|24.68|4
1641849240000|2022-01-10 21:14:00|24.98|24.68|25|24.7|25|24.7|24.98|24.68|3
1641849250000|2022-01-10 21:14:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641849260000|2022-01-10 21:14:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641849270000|2022-01-10 21:14:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1641849280000|2022-01-10 21:14:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641849290000|2022-01-10 21:14:50|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|4
1641849300000|2022-01-10 21:15:00|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|4
1641849310000|2022-01-10 21:15:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1641849320000|2022-01-10 21:15:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1641849340000|2022-01-10 21:15:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1641849350000|2022-01-10 21:15:50|25.02|24.72|25.01|24.71|25.02|24.72|24.99|24.69|11
1641849360000|2022-01-10 21:16:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641849370000|2022-01-10 21:16:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1641849390000|2022-01-10 21:16:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641849400000|2022-01-10 21:16:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1641849410000|2022-01-10 21:16:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1641849420000|2022-01-10 21:17:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641849430000|2022-01-10 21:17:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641849440000|2022-01-10 21:17:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1641849450000|2022-01-10 21:17:30|25|24.7|24.98|24.68|25|24.7|24.98|24.68|7
1641849460000|2022-01-10 21:17:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641849480000|2022-01-10 21:18:00|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|3
1641849490000|2022-01-10 21:18:10|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1641849500000|2022-01-10 21:18:20|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1641849510000|2022-01-10 21:18:30|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641849530000|2022-01-10 21:18:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1641849560000|2022-01-10 21:19:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1641849570000|2022-01-10 21:19:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849580000|2022-01-10 21:19:40|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|7
1641849590000|2022-01-10 21:19:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849600000|2022-01-10 21:20:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1641849610000|2022-01-10 21:20:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641849620000|2022-01-10 21:20:20|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1641849630000|2022-01-10 21:20:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641849650000|2022-01-10 21:20:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|5
1641849660000|2022-01-10 21:21:00|25|24.7|25|24.7|25|24.7|25|24.7|1
1641849670000|2022-01-10 21:21:10|24.99|24.69|24.97|24.67|25|24.7|24.97|24.67|5
1641849680000|2022-01-10 21:21:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|8
1641849700000|2022-01-10 21:21:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1641849710000|2022-01-10 21:21:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641849720000|2022-01-10 21:22:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641849730000|2022-01-10 21:22:10|24.98|24.68|24.98|24.68|24.99|24.69|24.97|24.67|7
1641849740000|2022-01-10 21:22:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641849750000|2022-01-10 21:22:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1641849760000|2022-01-10 21:22:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1641849770000|2022-01-10 21:22:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1641849780000|2022-01-10 21:23:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1641849790000|2022-01-10 21:23:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849800000|2022-01-10 21:23:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641849820000|2022-01-10 21:23:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1641849830000|2022-01-10 21:23:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1641849840000|2022-01-10 21:24:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1641849850000|2022-01-10 21:24:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849860000|2022-01-10 21:24:20|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1641849870000|2022-01-10 21:24:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849880000|2022-01-10 21:24:40|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1641849890000|2022-01-10 21:24:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1641849900000|2022-01-10 21:25:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641849910000|2022-01-10 21:25:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641849920000|2022-01-10 21:25:20|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|8
1641849930000|2022-01-10 21:25:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1641849940000|2022-01-10 21:25:40|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|9
1641849950000|2022-01-10 21:25:50|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1641849960000|2022-01-10 21:26:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1641849970000|2022-01-10 21:26:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1641849980000|2022-01-10 21:26:20|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1641849990000|2022-01-10 21:26:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1641850000000|2022-01-10 21:26:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641850010000|2022-01-10 21:26:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1641850030000|2022-01-10 21:27:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1641850040000|2022-01-10 21:27:20|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|6
1641850050000|2022-01-10 21:27:30|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|6
1641850060000|2022-01-10 21:27:40|24.98|24.68|24.98|24.68|24.99|24.69|24.97|24.67|9
1641850080000|2022-01-10 21:28:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641850100000|2022-01-10 21:28:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1641850110000|2022-01-10 21:28:30|24.99|24.69|25.03|24.73|25.03|24.73|24.99|24.69|5
1641850120000|2022-01-10 21:28:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641850130000|2022-01-10 21:28:50|25.01|24.71|25|24.7|25.02|24.72|25|24.7|4
1641850140000|2022-01-10 21:29:00|25.01|24.71|24.99|24.69|25.01|24.71|24.99|24.69|5
1641850150000|2022-01-10 21:29:10|25|24.7|25.06|24.76|25.06|24.76|24.99|24.69|10
1641850160000|2022-01-10 21:29:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1641850170000|2022-01-10 21:29:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641850180000|2022-01-10 21:29:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641850190000|2022-01-10 21:29:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1641850200000|2022-01-10 21:30:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641850210000|2022-01-10 21:30:10|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|5
1641850220000|2022-01-10 21:30:20|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|5
1641850230000|2022-01-10 21:30:30|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|8
1641850240000|2022-01-10 21:30:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641850250000|2022-01-10 21:30:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1641850260000|2022-01-10 21:31:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1641850270000|2022-01-10 21:31:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|6
1641850280000|2022-01-10 21:31:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1641850290000|2022-01-10 21:31:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|8
1641850300000|2022-01-10 21:31:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850310000|2022-01-10 21:31:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641850320000|2022-01-10 21:32:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641850330000|2022-01-10 21:32:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641850340000|2022-01-10 21:32:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|10
1641850350000|2022-01-10 21:32:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|9
1641850360000|2022-01-10 21:32:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641850370000|2022-01-10 21:32:50|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|8
1641850380000|2022-01-10 21:33:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641850400000|2022-01-10 21:33:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|9
1641850410000|2022-01-10 21:33:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641850420000|2022-01-10 21:33:40|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|9
1641850430000|2022-01-10 21:33:50|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1641850440000|2022-01-10 21:34:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641850460000|2022-01-10 21:34:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1641850470000|2022-01-10 21:34:30|25.04|24.74|25.04|24.74|25.05|24.75|25.03|24.73|13
1641850480000|2022-01-10 21:34:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850490000|2022-01-10 21:34:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641850500000|2022-01-10 21:35:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850510000|2022-01-10 21:35:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641850520000|2022-01-10 21:35:20|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|7
1641850530000|2022-01-10 21:35:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641850550000|2022-01-10 21:35:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641850580000|2022-01-10 21:36:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850590000|2022-01-10 21:36:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1641850600000|2022-01-10 21:36:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|11
1641850610000|2022-01-10 21:36:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1641850620000|2022-01-10 21:37:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641850630000|2022-01-10 21:37:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1641850640000|2022-01-10 21:37:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1641850650000|2022-01-10 21:37:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1641850660000|2022-01-10 21:37:40|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|7
1641850670000|2022-01-10 21:37:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641850690000|2022-01-10 21:38:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641850700000|2022-01-10 21:38:20|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|6
1641850710000|2022-01-10 21:38:30|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|4
1641850740000|2022-01-10 21:39:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641850750000|2022-01-10 21:39:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850760000|2022-01-10 21:39:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641850770000|2022-01-10 21:39:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641850780000|2022-01-10 21:39:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1641850790000|2022-01-10 21:39:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641850810000|2022-01-10 21:40:10|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|7
1641850820000|2022-01-10 21:40:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1641850830000|2022-01-10 21:40:30|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1641850840000|2022-01-10 21:40:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|14
1641850850000|2022-01-10 21:40:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|9
1641850860000|2022-01-10 21:41:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|11
1641850920000|2022-01-10 21:42:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1641850930000|2022-01-10 21:42:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1641850940000|2022-01-10 21:42:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641850960000|2022-01-10 21:42:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641850970000|2022-01-10 21:42:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641850980000|2022-01-10 21:43:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641850990000|2022-01-10 21:43:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1641851000000|2022-01-10 21:43:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641851010000|2022-01-10 21:43:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641851020000|2022-01-10 21:43:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641851030000|2022-01-10 21:43:50|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641851040000|2022-01-10 21:44:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1641851050000|2022-01-10 21:44:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1641851060000|2022-01-10 21:44:20|25.01|24.71|25|24.7|25.01|24.71|24.99|24.69|4
1641851090000|2022-01-10 21:44:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641851120000|2022-01-10 21:45:20|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641851130000|2022-01-10 21:45:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1641851140000|2022-01-10 21:45:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1641851150000|2022-01-10 21:45:50|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1641851160000|2022-01-10 21:46:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|16
1641851170000|2022-01-10 21:46:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1641851190000|2022-01-10 21:46:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1641851200000|2022-01-10 21:46:40|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1641851210000|2022-01-10 21:46:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641851220000|2022-01-10 21:47:00|25|24.7|25|24.7|25.01|24.71|25|24.7|13
1641851230000|2022-01-10 21:47:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641851240000|2022-01-10 21:47:20|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1641851260000|2022-01-10 21:47:40|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641851270000|2022-01-10 21:47:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1641851280000|2022-01-10 21:48:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1641851290000|2022-01-10 21:48:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|8
1641851300000|2022-01-10 21:48:20|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641851310000|2022-01-10 21:48:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641851320000|2022-01-10 21:48:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641851330000|2022-01-10 21:48:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641851340000|2022-01-10 21:49:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1641851350000|2022-01-10 21:49:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641851360000|2022-01-10 21:49:20|25|24.7|24.99|24.69|25.01|24.71|24.99|24.69|4
1641851370000|2022-01-10 21:49:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1641851380000|2022-01-10 21:49:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|12
1641851390000|2022-01-10 21:49:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1641851400000|2022-01-10 21:50:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641851410000|2022-01-10 21:50:10|24.96|24.66|24.97|24.67|24.98|24.68|24.96|24.66|4
1641851420000|2022-01-10 21:50:20|24.96|24.66|24.98|24.68|24.98|24.68|24.95|24.65|7
1641851430000|2022-01-10 21:50:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1641851440000|2022-01-10 21:50:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1641851450000|2022-01-10 21:50:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|10
1641851460000|2022-01-10 21:51:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|7
1641851470000|2022-01-10 21:51:10|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1641851480000|2022-01-10 21:51:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|6
1641851490000|2022-01-10 21:51:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1641851500000|2022-01-10 21:51:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|5
1641851510000|2022-01-10 21:51:50|24.99|24.69|25|24.7|25|24.7|24.98|24.68|8
1641851520000|2022-01-10 21:52:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641851530000|2022-01-10 21:52:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|10
1641851540000|2022-01-10 21:52:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1641851550000|2022-01-10 21:52:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1641851560000|2022-01-10 21:52:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641851570000|2022-01-10 21:52:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1641851590000|2022-01-10 21:53:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641851630000|2022-01-10 21:53:50|25.01|24.71|25.04|24.74|25.04|24.74|25.01|24.71|6
1641851640000|2022-01-10 21:54:00|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|6
1641851660000|2022-01-10 21:54:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641851670000|2022-01-10 21:54:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|6
1641851680000|2022-01-10 21:54:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|10
1641851690000|2022-01-10 21:54:50|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|9
1641851700000|2022-01-10 21:55:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1641851710000|2022-01-10 21:55:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1641851720000|2022-01-10 21:55:20|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|10
1641851740000|2022-01-10 21:55:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1641851750000|2022-01-10 21:55:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|8
1641851760000|2022-01-10 21:56:00|25|24.7|25|24.7|25.01|24.71|25|24.7|3
1641851800000|2022-01-10 21:56:40|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641851810000|2022-01-10 21:56:50|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641851820000|2022-01-10 21:57:00|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|4
1641851830000|2022-01-10 21:57:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1641851850000|2022-01-10 21:57:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1641851860000|2022-01-10 21:57:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|14
1641851870000|2022-01-10 21:57:50|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|4
1641851880000|2022-01-10 21:58:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1641851890000|2022-01-10 21:58:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1641851900000|2022-01-10 21:58:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641851920000|2022-01-10 21:58:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641851930000|2022-01-10 21:58:50|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|5
1641851940000|2022-01-10 21:59:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|8
1641851950000|2022-01-10 21:59:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641851960000|2022-01-10 21:59:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641851970000|2022-01-10 21:59:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641851980000|2022-01-10 21:59:40|25|24.7|25.01|24.71|25.02|24.72|25|24.7|4
1641851990000|2022-01-10 21:59:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1641852000000|2022-01-10 22:00:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1641852010000|2022-01-10 22:00:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641852020000|2022-01-10 22:00:20|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|4
1641852040000|2022-01-10 22:00:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|15
1641852050000|2022-01-10 22:00:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1641852070000|2022-01-10 22:01:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641852080000|2022-01-10 22:01:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641852090000|2022-01-10 22:01:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1641852100000|2022-01-10 22:01:40|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|4
1641852110000|2022-01-10 22:01:50|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|6
1641852120000|2022-01-10 22:02:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641852130000|2022-01-10 22:02:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641852140000|2022-01-10 22:02:20|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|5
1641852160000|2022-01-10 22:02:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641852170000|2022-01-10 22:02:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|8
1641852180000|2022-01-10 22:03:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641852190000|2022-01-10 22:03:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1641852230000|2022-01-10 22:03:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1641852250000|2022-01-10 22:04:10|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|9
1641852280000|2022-01-10 22:04:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641852290000|2022-01-10 22:04:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641852300000|2022-01-10 22:05:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1641852310000|2022-01-10 22:05:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1641852320000|2022-01-10 22:05:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|10
1641852340000|2022-01-10 22:05:40|25.04|24.74|25.05|24.75|25.06|24.76|25.04|24.74|8
1641852350000|2022-01-10 22:05:50|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1641852360000|2022-01-10 22:06:00|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1641852390000|2022-01-10 22:06:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641852400000|2022-01-10 22:06:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641852410000|2022-01-10 22:06:50|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1641852420000|2022-01-10 22:07:00|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|4
1641852450000|2022-01-10 22:07:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1641852460000|2022-01-10 22:07:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1641852470000|2022-01-10 22:07:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641852480000|2022-01-10 22:08:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641852490000|2022-01-10 22:08:10|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|3
1641852500000|2022-01-10 22:08:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641852510000|2022-01-10 22:08:30|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|7
1641852530000|2022-01-10 22:08:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641852550000|2022-01-10 22:09:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641852560000|2022-01-10 22:09:20|25.03|24.73|25.04|24.74|25.04|24.74|25.02|24.72|10
1641852570000|2022-01-10 22:09:30|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1641852580000|2022-01-10 22:09:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1641852600000|2022-01-10 22:10:00|25.01|24.71|25.05|24.75|25.05|24.75|25.01|24.71|7
1641852610000|2022-01-10 22:10:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641852630000|2022-01-10 22:10:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1641852640000|2022-01-10 22:10:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1641852650000|2022-01-10 22:10:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641852660000|2022-01-10 22:11:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|9
1641852670000|2022-01-10 22:11:10|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|5
1641852680000|2022-01-10 22:11:20|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|5
1641852690000|2022-01-10 22:11:30|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|8
1641852700000|2022-01-10 22:11:40|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1641852780000|2022-01-10 22:13:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641852790000|2022-01-10 22:13:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1641852800000|2022-01-10 22:13:20|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1641852810000|2022-01-10 22:13:30|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641852820000|2022-01-10 22:13:40|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|5
1641852830000|2022-01-10 22:13:50|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641852840000|2022-01-10 22:14:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641852850000|2022-01-10 22:14:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641852870000|2022-01-10 22:14:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641852890000|2022-01-10 22:14:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641852910000|2022-01-10 22:15:10|25.09|24.79|25.08|24.78|25.1|24.8|25.08|24.78|6
1641852920000|2022-01-10 22:15:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1641852930000|2022-01-10 22:15:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641852940000|2022-01-10 22:15:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1641852950000|2022-01-10 22:15:50|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|13
1641852960000|2022-01-10 22:16:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641852970000|2022-01-10 22:16:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|11
1641852980000|2022-01-10 22:16:20|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|5
1641852990000|2022-01-10 22:16:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1641853000000|2022-01-10 22:16:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1641853010000|2022-01-10 22:16:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1641853020000|2022-01-10 22:17:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1641853030000|2022-01-10 22:17:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641853040000|2022-01-10 22:17:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1641853050000|2022-01-10 22:17:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641853060000|2022-01-10 22:17:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641853080000|2022-01-10 22:18:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641853100000|2022-01-10 22:18:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1641853110000|2022-01-10 22:18:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1641853120000|2022-01-10 22:18:40|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|6
1641853130000|2022-01-10 22:18:50|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1641853150000|2022-01-10 22:19:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641853160000|2022-01-10 22:19:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1641853170000|2022-01-10 22:19:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1641853180000|2022-01-10 22:19:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1641853190000|2022-01-10 22:19:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1641853200000|2022-01-10 22:20:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641853210000|2022-01-10 22:20:10|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|9
1641853220000|2022-01-10 22:20:20|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|8
1641853230000|2022-01-10 22:20:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641853240000|2022-01-10 22:20:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1641853250000|2022-01-10 22:20:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1641853260000|2022-01-10 22:21:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641853280000|2022-01-10 22:21:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|10
1641853290000|2022-01-10 22:21:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1641853320000|2022-01-10 22:22:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|11
1641853330000|2022-01-10 22:22:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1641853340000|2022-01-10 22:22:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1641853350000|2022-01-10 22:22:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641853370000|2022-01-10 22:22:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1641853380000|2022-01-10 22:23:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1641853390000|2022-01-10 22:23:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1641853400000|2022-01-10 22:23:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1641853410000|2022-01-10 22:23:30|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1641853420000|2022-01-10 22:23:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1641853430000|2022-01-10 22:23:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1641853440000|2022-01-10 22:24:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641853460000|2022-01-10 22:24:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641853470000|2022-01-10 22:24:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641853490000|2022-01-10 22:24:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|10
1641853500000|2022-01-10 22:25:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641853510000|2022-01-10 22:25:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1641853520000|2022-01-10 22:25:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641853550000|2022-01-10 22:25:50|25.07|24.77|25.06|24.76|25.07|24.77|25.05|24.75|4
1641853560000|2022-01-10 22:26:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|8
1641853570000|2022-01-10 22:26:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1641853580000|2022-01-10 22:26:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641853590000|2022-01-10 22:26:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1641853600000|2022-01-10 22:26:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641853610000|2022-01-10 22:26:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1641853620000|2022-01-10 22:27:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1641853650000|2022-01-10 22:27:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641853660000|2022-01-10 22:27:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641853670000|2022-01-10 22:27:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641853680000|2022-01-10 22:28:00|25.09|24.79|25.12|24.82|25.12|24.82|25.09|24.79|6
1641853690000|2022-01-10 22:28:10|25.11|24.81|25.13|24.83|25.14|24.84|25.11|24.81|14
1641853700000|2022-01-10 22:28:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1641853710000|2022-01-10 22:28:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641853750000|2022-01-10 22:29:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641853760000|2022-01-10 22:29:20|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1641853770000|2022-01-10 22:29:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641853800000|2022-01-10 22:30:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641853810000|2022-01-10 22:30:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853830000|2022-01-10 22:30:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641853840000|2022-01-10 22:30:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853850000|2022-01-10 22:30:50|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853860000|2022-01-10 22:31:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853890000|2022-01-10 22:31:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853930000|2022-01-10 22:32:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641853940000|2022-01-10 22:32:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641853950000|2022-01-10 22:32:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1641853970000|2022-01-10 22:32:50|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1641853980000|2022-01-10 22:33:00|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|9
1641853990000|2022-01-10 22:33:10|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|10
1641854020000|2022-01-10 22:33:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1641854030000|2022-01-10 22:33:50|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641854080000|2022-01-10 22:34:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854130000|2022-01-10 22:35:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641854160000|2022-01-10 22:36:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641854180000|2022-01-10 22:36:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641854190000|2022-01-10 22:36:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641854200000|2022-01-10 22:36:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641854220000|2022-01-10 22:37:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1641854230000|2022-01-10 22:37:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1641854240000|2022-01-10 22:37:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641854250000|2022-01-10 22:37:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641854360000|2022-01-10 22:39:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1641854390000|2022-01-10 22:39:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641854410000|2022-01-10 22:40:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1641854420000|2022-01-10 22:40:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1641854430000|2022-01-10 22:40:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854500000|2022-01-10 22:41:40|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1641854510000|2022-01-10 22:41:50|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1641854530000|2022-01-10 22:42:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641854540000|2022-01-10 22:42:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641854550000|2022-01-10 22:42:30|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|4
1641854560000|2022-01-10 22:42:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641854580000|2022-01-10 22:43:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1641854590000|2022-01-10 22:43:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|9
1641854600000|2022-01-10 22:43:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641854610000|2022-01-10 22:43:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641854620000|2022-01-10 22:43:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1641854640000|2022-01-10 22:44:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641854670000|2022-01-10 22:44:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641854680000|2022-01-10 22:44:40|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1641854690000|2022-01-10 22:44:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641854700000|2022-01-10 22:45:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641854710000|2022-01-10 22:45:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1641854720000|2022-01-10 22:45:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641854740000|2022-01-10 22:45:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641854750000|2022-01-10 22:45:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1641854760000|2022-01-10 22:46:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1641854770000|2022-01-10 22:46:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641854780000|2022-01-10 22:46:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641854790000|2022-01-10 22:46:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854800000|2022-01-10 22:46:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|6
1641854810000|2022-01-10 22:46:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641854830000|2022-01-10 22:47:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854840000|2022-01-10 22:47:20|25.1|24.8|25.13|24.83|25.13|24.83|25.09|24.79|6
1641854850000|2022-01-10 22:47:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1641854860000|2022-01-10 22:47:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1641854880000|2022-01-10 22:48:00|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|9
1641854910000|2022-01-10 22:48:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1641854920000|2022-01-10 22:48:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854930000|2022-01-10 22:48:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641854940000|2022-01-10 22:49:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641854950000|2022-01-10 22:49:10|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|8
1641854960000|2022-01-10 22:49:20|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|3
1641854970000|2022-01-10 22:49:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641854980000|2022-01-10 22:49:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641855020000|2022-01-10 22:50:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641855040000|2022-01-10 22:50:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1641855050000|2022-01-10 22:50:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641855080000|2022-01-10 22:51:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1641855090000|2022-01-10 22:51:30|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|11
1641855130000|2022-01-10 22:52:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1641855140000|2022-01-10 22:52:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1641855150000|2022-01-10 22:52:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855170000|2022-01-10 22:52:50|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1641855180000|2022-01-10 22:53:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641855200000|2022-01-10 22:53:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641855210000|2022-01-10 22:53:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641855220000|2022-01-10 22:53:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1641855230000|2022-01-10 22:53:50|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|5
1641855240000|2022-01-10 22:54:00|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1641855250000|2022-01-10 22:54:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855280000|2022-01-10 22:54:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|9
1641855290000|2022-01-10 22:54:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855310000|2022-01-10 22:55:10|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1641855320000|2022-01-10 22:55:20|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855340000|2022-01-10 22:55:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641855380000|2022-01-10 22:56:20|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|4
1641855390000|2022-01-10 22:56:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641855400000|2022-01-10 22:56:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|11
1641855440000|2022-01-10 22:57:20|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|14
1641855450000|2022-01-10 22:57:30|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641855460000|2022-01-10 22:57:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1641855470000|2022-01-10 22:57:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641855480000|2022-01-10 22:58:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641855490000|2022-01-10 22:58:10|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1641855520000|2022-01-10 22:58:40|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641855530000|2022-01-10 22:58:50|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1641855540000|2022-01-10 22:59:00|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641855550000|2022-01-10 22:59:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641855570000|2022-01-10 22:59:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1641855580000|2022-01-10 22:59:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641855590000|2022-01-10 22:59:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641855600000|2022-01-10 23:00:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1641855610000|2022-01-10 23:00:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641855630000|2022-01-10 23:00:30|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|3
1641855640000|2022-01-10 23:00:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641855650000|2022-01-10 23:00:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1641855660000|2022-01-10 23:01:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|6
1641855680000|2022-01-10 23:01:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641855690000|2022-01-10 23:01:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1641855710000|2022-01-10 23:01:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641855730000|2022-01-10 23:02:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855740000|2022-01-10 23:02:20|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1641855750000|2022-01-10 23:02:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855760000|2022-01-10 23:02:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1641855770000|2022-01-10 23:02:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1641855790000|2022-01-10 23:03:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641855820000|2022-01-10 23:03:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641855830000|2022-01-10 23:03:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1641855840000|2022-01-10 23:04:00|25.1|24.8|25.14|24.84|25.14|24.84|25.1|24.8|7
1641855850000|2022-01-10 23:04:10|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|4
1641855860000|2022-01-10 23:04:20|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641855870000|2022-01-10 23:04:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641855900000|2022-01-10 23:05:00|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|7
1641855910000|2022-01-10 23:05:10|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|8
1641855920000|2022-01-10 23:05:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641855930000|2022-01-10 23:05:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641855960000|2022-01-10 23:06:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641855980000|2022-01-10 23:06:20|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1641855990000|2022-01-10 23:06:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641856010000|2022-01-10 23:06:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1641856020000|2022-01-10 23:07:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1641856040000|2022-01-10 23:07:20|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|3
1641856100000|2022-01-10 23:08:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|6
1641856110000|2022-01-10 23:08:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641856120000|2022-01-10 23:08:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641856130000|2022-01-10 23:08:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1641856140000|2022-01-10 23:09:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641856150000|2022-01-10 23:09:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1641856160000|2022-01-10 23:09:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1641856200000|2022-01-10 23:10:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1641856210000|2022-01-10 23:10:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|8
1641856220000|2022-01-10 23:10:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1641856240000|2022-01-10 23:10:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1641856250000|2022-01-10 23:10:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1641856280000|2022-01-10 23:11:20|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1641856290000|2022-01-10 23:11:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641856300000|2022-01-10 23:11:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1641856350000|2022-01-10 23:12:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1641856360000|2022-01-10 23:12:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1641856370000|2022-01-10 23:12:50|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|6
1641856380000|2022-01-10 23:13:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641856390000|2022-01-10 23:13:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641856410000|2022-01-10 23:13:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1641856430000|2022-01-10 23:13:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641856440000|2022-01-10 23:14:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|9
1641856450000|2022-01-10 23:14:10|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1641856460000|2022-01-10 23:14:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641856470000|2022-01-10 23:14:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641856490000|2022-01-10 23:14:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641856500000|2022-01-10 23:15:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641856510000|2022-01-10 23:15:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1641856520000|2022-01-10 23:15:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1641856530000|2022-01-10 23:15:30|25.23|24.93|25.24|24.94|25.25|24.95|25.23|24.93|12
1641856540000|2022-01-10 23:15:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641856550000|2022-01-10 23:15:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1641856560000|2022-01-10 23:16:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641856590000|2022-01-10 23:16:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1641856600000|2022-01-10 23:16:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1641856610000|2022-01-10 23:16:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641856620000|2022-01-10 23:17:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1641856630000|2022-01-10 23:17:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641856670000|2022-01-10 23:17:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1641856680000|2022-01-10 23:18:00|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|4
1641856690000|2022-01-10 23:18:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1641856700000|2022-01-10 23:18:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641856720000|2022-01-10 23:18:40|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|6
1641856730000|2022-01-10 23:18:50|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1641856740000|2022-01-10 23:19:00|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1641856750000|2022-01-10 23:19:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641856770000|2022-01-10 23:19:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641856780000|2022-01-10 23:19:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1641856790000|2022-01-10 23:19:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|11
1641856800000|2022-01-10 23:20:00|25.31|25.01|25.34|25.04|25.34|25.04|25.31|25.01|6
1641856810000|2022-01-10 23:20:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1641856880000|2022-01-10 23:21:20|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1641856890000|2022-01-10 23:21:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|10
1641856900000|2022-01-10 23:21:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641856910000|2022-01-10 23:21:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641856920000|2022-01-10 23:22:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641856930000|2022-01-10 23:22:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1641856950000|2022-01-10 23:22:30|25.34|25.04|25.35|25.05|25.35|25.05|25.33|25.03|8
1641856960000|2022-01-10 23:22:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|10
1641856970000|2022-01-10 23:22:50|25.36|25.06|25.35|25.05|25.37|25.07|25.35|25.05|4
1641856980000|2022-01-10 23:23:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1641856990000|2022-01-10 23:23:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641857000000|2022-01-10 23:23:20|25.4|25.1|25.4|25.1|25.42|25.12|25.4|25.1|5
1641857010000|2022-01-10 23:23:30|25.41|25.11|25.43|25.13|25.45|25.15|25.41|25.11|7
1641857020000|2022-01-10 23:23:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|7
1641857050000|2022-01-10 23:24:10|25.43|25.13|25.47|25.17|25.47|25.17|25.43|25.13|6
1641857060000|2022-01-10 23:24:20|25.49|25.19|25.45|25.15|25.49|25.19|25.45|25.15|9
1641857070000|2022-01-10 23:24:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641857080000|2022-01-10 23:24:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1641857090000|2022-01-10 23:24:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641857100000|2022-01-10 23:25:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641857110000|2022-01-10 23:25:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641857120000|2022-01-10 23:25:20|25.46|25.16|25.47|25.17|25.48|25.18|25.46|25.16|4
1641857130000|2022-01-10 23:25:30|25.48|25.18|25.48|25.18|25.49|25.19|25.46|25.16|10
1641857140000|2022-01-10 23:25:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641857150000|2022-01-10 23:25:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641857160000|2022-01-10 23:26:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641857170000|2022-01-10 23:26:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1641857180000|2022-01-10 23:26:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|12
1641857190000|2022-01-10 23:26:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641857200000|2022-01-10 23:26:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641857210000|2022-01-10 23:26:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641857240000|2022-01-10 23:27:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641857250000|2022-01-10 23:27:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641857260000|2022-01-10 23:27:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641857270000|2022-01-10 23:27:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641857280000|2022-01-10 23:28:00|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|4
1641857290000|2022-01-10 23:28:10|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|3
1641857300000|2022-01-10 23:28:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641857340000|2022-01-10 23:29:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641857350000|2022-01-10 23:29:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641857360000|2022-01-10 23:29:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641857370000|2022-01-10 23:29:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641857380000|2022-01-10 23:29:40|25.5|25.2|25.51|25.21|25.52|25.22|25.49|25.19|9
1641857390000|2022-01-10 23:29:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641857400000|2022-01-10 23:30:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641857410000|2022-01-10 23:30:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641857420000|2022-01-10 23:30:20|25.54|25.24|25.55|25.25|25.56|25.26|25.54|25.24|4
1641857430000|2022-01-10 23:30:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641857440000|2022-01-10 23:30:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1641857450000|2022-01-10 23:30:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641857460000|2022-01-10 23:31:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1641857470000|2022-01-10 23:31:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641857480000|2022-01-10 23:31:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641857490000|2022-01-10 23:31:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641857500000|2022-01-10 23:31:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641857510000|2022-01-10 23:31:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641857520000|2022-01-10 23:32:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641857530000|2022-01-10 23:32:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|3
1641857540000|2022-01-10 23:32:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641857570000|2022-01-10 23:32:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641857580000|2022-01-10 23:33:00|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|7
1641857600000|2022-01-10 23:33:20|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|9
1641857610000|2022-01-10 23:33:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641857620000|2022-01-10 23:33:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641857630000|2022-01-10 23:33:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|8
1641857640000|2022-01-10 23:34:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641857650000|2022-01-10 23:34:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641857660000|2022-01-10 23:34:20|25.52|25.22|25.51|25.21|25.52|25.22|25.5|25.2|6
1641857670000|2022-01-10 23:34:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641857690000|2022-01-10 23:34:50|25.53|25.23|25.51|25.21|25.53|25.23|25.5|25.2|3
1641857710000|2022-01-10 23:35:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641857720000|2022-01-10 23:35:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641857740000|2022-01-10 23:35:40|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641857750000|2022-01-10 23:35:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641857760000|2022-01-10 23:36:00|25.5|25.2|25.49|25.19|25.51|25.21|25.48|25.18|8
1641857770000|2022-01-10 23:36:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641857780000|2022-01-10 23:36:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641857790000|2022-01-10 23:36:30|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|4
1641857800000|2022-01-10 23:36:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641857820000|2022-01-10 23:37:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1641857830000|2022-01-10 23:37:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641857840000|2022-01-10 23:37:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641857850000|2022-01-10 23:37:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1641857860000|2022-01-10 23:37:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641857870000|2022-01-10 23:37:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1641857900000|2022-01-10 23:38:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641857910000|2022-01-10 23:38:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641857920000|2022-01-10 23:38:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641857930000|2022-01-10 23:38:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641857970000|2022-01-10 23:39:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641858000000|2022-01-10 23:40:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641858010000|2022-01-10 23:40:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641858020000|2022-01-10 23:40:20|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|3
1641858040000|2022-01-10 23:40:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641858050000|2022-01-10 23:40:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1641858060000|2022-01-10 23:41:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1641858070000|2022-01-10 23:41:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641858080000|2022-01-10 23:41:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1641858100000|2022-01-10 23:41:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641858110000|2022-01-10 23:41:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|5
1641858120000|2022-01-10 23:42:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641858140000|2022-01-10 23:42:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1641858160000|2022-01-10 23:42:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641858180000|2022-01-10 23:43:00|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|3
1641858190000|2022-01-10 23:43:10|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1641858200000|2022-01-10 23:43:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641858210000|2022-01-10 23:43:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641858220000|2022-01-10 23:43:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641858240000|2022-01-10 23:44:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641858270000|2022-01-10 23:44:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641858280000|2022-01-10 23:44:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641858290000|2022-01-10 23:44:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|11
1641858300000|2022-01-10 23:45:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1641858310000|2022-01-10 23:45:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1641858320000|2022-01-10 23:45:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641858330000|2022-01-10 23:45:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641858340000|2022-01-10 23:45:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641858350000|2022-01-10 23:45:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1641858360000|2022-01-10 23:46:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641858370000|2022-01-10 23:46:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1641858380000|2022-01-10 23:46:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641858400000|2022-01-10 23:46:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641858410000|2022-01-10 23:46:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641858420000|2022-01-10 23:47:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641858430000|2022-01-10 23:47:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641858440000|2022-01-10 23:47:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641858460000|2022-01-10 23:47:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1641858470000|2022-01-10 23:47:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1641858480000|2022-01-10 23:48:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641858490000|2022-01-10 23:48:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1641858510000|2022-01-10 23:48:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641858520000|2022-01-10 23:48:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|13
1641858540000|2022-01-10 23:49:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1641858570000|2022-01-10 23:49:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641858580000|2022-01-10 23:49:40|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1641858590000|2022-01-10 23:49:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641858600000|2022-01-10 23:50:00|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1641858610000|2022-01-10 23:50:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641858620000|2022-01-10 23:50:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|11
1641858650000|2022-01-10 23:50:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641858660000|2022-01-10 23:51:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1641858670000|2022-01-10 23:51:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641858680000|2022-01-10 23:51:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1641858690000|2022-01-10 23:51:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641858710000|2022-01-10 23:51:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641858750000|2022-01-10 23:52:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641858760000|2022-01-10 23:52:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|17
1641858770000|2022-01-10 23:52:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|11
1641858780000|2022-01-10 23:53:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1641858790000|2022-01-10 23:53:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641858800000|2022-01-10 23:53:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641858810000|2022-01-10 23:53:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641858820000|2022-01-10 23:53:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641858830000|2022-01-10 23:53:50|25.47|25.17|25.44|25.14|25.47|25.17|25.44|25.14|8
1641858840000|2022-01-10 23:54:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641858860000|2022-01-10 23:54:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641858870000|2022-01-10 23:54:30|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|5
1641858880000|2022-01-10 23:54:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641858890000|2022-01-10 23:54:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641858900000|2022-01-10 23:55:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641858920000|2022-01-10 23:55:20|25.42|25.12|25.45|25.15|25.45|25.15|25.42|25.12|2
1641858930000|2022-01-10 23:55:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641858950000|2022-01-10 23:55:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641858970000|2022-01-10 23:56:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641858980000|2022-01-10 23:56:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641859040000|2022-01-10 23:57:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|3
1641859060000|2022-01-10 23:57:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|9
1641859070000|2022-01-10 23:57:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641859080000|2022-01-10 23:58:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641859100000|2022-01-10 23:58:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641859110000|2022-01-10 23:58:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|16
1641859120000|2022-01-10 23:58:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641859130000|2022-01-10 23:58:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641859150000|2022-01-10 23:59:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641859160000|2022-01-10 23:59:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1641859170000|2022-01-10 23:59:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1641859180000|2022-01-10 23:59:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641859190000|2022-01-10 23:59:50|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|6
1641859200000|2022-01-11 00:00:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1641859210000|2022-01-11 00:00:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|21
1641859220000|2022-01-11 00:00:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641859240000|2022-01-11 00:00:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641859250000|2022-01-11 00:00:50|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1641859260000|2022-01-11 00:01:00|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641859270000|2022-01-11 00:01:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1641859280000|2022-01-11 00:01:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641859290000|2022-01-11 00:01:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641859300000|2022-01-11 00:01:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641859310000|2022-01-11 00:01:50|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|3
1641859320000|2022-01-11 00:02:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1641859330000|2022-01-11 00:02:10|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|6
1641859340000|2022-01-11 00:02:20|25.42|25.12|25.37|25.07|25.42|25.12|25.36|25.06|10
1641859350000|2022-01-11 00:02:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1641859360000|2022-01-11 00:02:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|8
1641859370000|2022-01-11 00:02:50|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|3
1641859380000|2022-01-11 00:03:00|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|8
1641859390000|2022-01-11 00:03:10|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|7
1641859400000|2022-01-11 00:03:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1641859410000|2022-01-11 00:03:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641859420000|2022-01-11 00:03:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1641859430000|2022-01-11 00:03:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1641859440000|2022-01-11 00:04:00|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|4
1641859450000|2022-01-11 00:04:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641859470000|2022-01-11 00:04:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1641859480000|2022-01-11 00:04:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641859490000|2022-01-11 00:04:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641859500000|2022-01-11 00:05:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1641859510000|2022-01-11 00:05:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641859520000|2022-01-11 00:05:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|10
1641859540000|2022-01-11 00:05:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641859560000|2022-01-11 00:06:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641859570000|2022-01-11 00:06:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641859580000|2022-01-11 00:06:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1641859590000|2022-01-11 00:06:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|9
1641859600000|2022-01-11 00:06:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641859610000|2022-01-11 00:06:50|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|13
1641859620000|2022-01-11 00:07:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|9
1641859630000|2022-01-11 00:07:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641859640000|2022-01-11 00:07:20|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1641859650000|2022-01-11 00:07:30|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|7
1641859660000|2022-01-11 00:07:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1641859670000|2022-01-11 00:07:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641859690000|2022-01-11 00:08:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|11
1641859700000|2022-01-11 00:08:20|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1641859720000|2022-01-11 00:08:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641859730000|2022-01-11 00:08:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641859740000|2022-01-11 00:09:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641859750000|2022-01-11 00:09:10|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|6
1641859760000|2022-01-11 00:09:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|10
1641859780000|2022-01-11 00:09:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641859790000|2022-01-11 00:09:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|13
1641859800000|2022-01-11 00:10:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641859810000|2022-01-11 00:10:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1641859820000|2022-01-11 00:10:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641859830000|2022-01-11 00:10:30|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|5
1641859860000|2022-01-11 00:11:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641859870000|2022-01-11 00:11:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641859880000|2022-01-11 00:11:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641859890000|2022-01-11 00:11:30|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|4
1641859900000|2022-01-11 00:11:40|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|6
1641859910000|2022-01-11 00:11:50|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1641859920000|2022-01-11 00:12:00|25.35|25.05|25.38|25.08|25.38|25.08|25.35|25.05|3
1641859930000|2022-01-11 00:12:10|25.39|25.09|25.41|25.11|25.41|25.11|25.38|25.08|9
1641859940000|2022-01-11 00:12:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1641859950000|2022-01-11 00:12:30|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|4
1641859960000|2022-01-11 00:12:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641859970000|2022-01-11 00:12:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641859980000|2022-01-11 00:13:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1641860010000|2022-01-11 00:13:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641860020000|2022-01-11 00:13:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641860030000|2022-01-11 00:13:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641860040000|2022-01-11 00:14:00|25.42|25.12|25.39|25.09|25.42|25.12|25.39|25.09|6
1641860050000|2022-01-11 00:14:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1641860060000|2022-01-11 00:14:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641860070000|2022-01-11 00:14:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641860080000|2022-01-11 00:14:40|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|14
1641860090000|2022-01-11 00:14:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641860100000|2022-01-11 00:15:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641860110000|2022-01-11 00:15:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641860120000|2022-01-11 00:15:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641860130000|2022-01-11 00:15:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641860140000|2022-01-11 00:15:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641860150000|2022-01-11 00:15:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641860160000|2022-01-11 00:16:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1641860170000|2022-01-11 00:16:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641860180000|2022-01-11 00:16:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641860190000|2022-01-11 00:16:30|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|5
1641860200000|2022-01-11 00:16:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|12
1641860210000|2022-01-11 00:16:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|10
1641860220000|2022-01-11 00:17:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641860240000|2022-01-11 00:17:20|25.34|25.04|25.33|25.03|25.35|25.05|25.31|25.01|8
1641860250000|2022-01-11 00:17:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|15
1641860260000|2022-01-11 00:17:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641860270000|2022-01-11 00:17:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1641860290000|2022-01-11 00:18:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641860330000|2022-01-11 00:18:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641860340000|2022-01-11 00:19:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|12
1641860350000|2022-01-11 00:19:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641860360000|2022-01-11 00:19:20|25.32|25.02|25.3|25|25.32|25.02|25.3|25|5
1641860370000|2022-01-11 00:19:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1641860380000|2022-01-11 00:19:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1641860410000|2022-01-11 00:20:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641860420000|2022-01-11 00:20:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641860440000|2022-01-11 00:20:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1641860450000|2022-01-11 00:20:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641860460000|2022-01-11 00:21:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641860470000|2022-01-11 00:21:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1641860480000|2022-01-11 00:21:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641860500000|2022-01-11 00:21:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641860510000|2022-01-11 00:21:50|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|6
1641860530000|2022-01-11 00:22:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1641860540000|2022-01-11 00:22:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641860550000|2022-01-11 00:22:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641860560000|2022-01-11 00:22:40|25.3|25|25.28|24.98|25.3|25|25.28|24.98|13
1641860570000|2022-01-11 00:22:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641860580000|2022-01-11 00:23:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1641860590000|2022-01-11 00:23:10|25.27|24.97|25.35|25.05|25.35|25.05|25.26|24.96|10
1641860600000|2022-01-11 00:23:20|25.32|25.02|25.34|25.04|25.35|25.05|25.32|25.02|10
1641860610000|2022-01-11 00:23:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641860620000|2022-01-11 00:23:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641860630000|2022-01-11 00:23:50|25.33|25.03|25.35|25.05|25.36|25.06|25.33|25.03|7
1641860640000|2022-01-11 00:24:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641860650000|2022-01-11 00:24:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641860660000|2022-01-11 00:24:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641860670000|2022-01-11 00:24:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|7
1641860680000|2022-01-11 00:24:40|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|5
1641860690000|2022-01-11 00:24:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641860700000|2022-01-11 00:25:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641860710000|2022-01-11 00:25:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641860720000|2022-01-11 00:25:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1641860730000|2022-01-11 00:25:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641860740000|2022-01-11 00:25:40|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|6
1641860770000|2022-01-11 00:26:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641860790000|2022-01-11 00:26:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641860800000|2022-01-11 00:26:40|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|6
1641860810000|2022-01-11 00:26:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1641860830000|2022-01-11 00:27:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641860840000|2022-01-11 00:27:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1641860850000|2022-01-11 00:27:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641860860000|2022-01-11 00:27:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641860870000|2022-01-11 00:27:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641860880000|2022-01-11 00:28:00|25.38|25.08|25.37|25.07|25.38|25.08|25.36|25.06|6
1641860900000|2022-01-11 00:28:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641860910000|2022-01-11 00:28:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1641860920000|2022-01-11 00:28:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641860940000|2022-01-11 00:29:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641860950000|2022-01-11 00:29:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641860960000|2022-01-11 00:29:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641860980000|2022-01-11 00:29:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1641860990000|2022-01-11 00:29:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641861000000|2022-01-11 00:30:00|25.36|25.06|25.32|25.02|25.36|25.06|25.31|25.01|8
1641861010000|2022-01-11 00:30:10|25.31|25.01|25.32|25.02|25.33|25.03|25.31|25.01|10
1641861020000|2022-01-11 00:30:20|25.33|25.03|25.34|25.04|25.34|25.04|25.31|25.01|6
1641861030000|2022-01-11 00:30:30|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|8
1641861040000|2022-01-11 00:30:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1641861050000|2022-01-11 00:30:50|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|6
1641861060000|2022-01-11 00:31:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641861070000|2022-01-11 00:31:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641861090000|2022-01-11 00:31:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641861130000|2022-01-11 00:32:10|25.39|25.09|25.42|25.12|25.42|25.12|25.39|25.09|6
1641861140000|2022-01-11 00:32:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641861150000|2022-01-11 00:32:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641861160000|2022-01-11 00:32:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641861170000|2022-01-11 00:32:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641861180000|2022-01-11 00:33:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641861190000|2022-01-11 00:33:10|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|6
1641861200000|2022-01-11 00:33:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1641861210000|2022-01-11 00:33:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|11
1641861220000|2022-01-11 00:33:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641861230000|2022-01-11 00:33:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641861240000|2022-01-11 00:34:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641861250000|2022-01-11 00:34:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641861260000|2022-01-11 00:34:20|25.38|25.08|25.41|25.11|25.42|25.12|25.37|25.07|13
1641861270000|2022-01-11 00:34:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641861290000|2022-01-11 00:34:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|8
1641861300000|2022-01-11 00:35:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1641861310000|2022-01-11 00:35:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1641861320000|2022-01-11 00:35:20|25.4|25.1|25.37|25.07|25.4|25.1|25.37|25.07|6
1641861330000|2022-01-11 00:35:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641861340000|2022-01-11 00:35:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641861360000|2022-01-11 00:36:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641861370000|2022-01-11 00:36:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|11
1641861380000|2022-01-11 00:36:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641861390000|2022-01-11 00:36:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641861400000|2022-01-11 00:36:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641861410000|2022-01-11 00:36:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641861420000|2022-01-11 00:37:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1641861430000|2022-01-11 00:37:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641861440000|2022-01-11 00:37:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641861450000|2022-01-11 00:37:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641861460000|2022-01-11 00:37:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641861470000|2022-01-11 00:37:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641861480000|2022-01-11 00:38:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641861490000|2022-01-11 00:38:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641861510000|2022-01-11 00:38:30|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|5
1641861520000|2022-01-11 00:38:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641861530000|2022-01-11 00:38:50|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|7
1641861540000|2022-01-11 00:39:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641861550000|2022-01-11 00:39:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1641861570000|2022-01-11 00:39:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641861580000|2022-01-11 00:39:40|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641861590000|2022-01-11 00:39:50|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|10
1641861600000|2022-01-11 00:40:00|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|3
1641861610000|2022-01-11 00:40:10|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1641861640000|2022-01-11 00:40:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1641861650000|2022-01-11 00:40:50|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641861660000|2022-01-11 00:41:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641861670000|2022-01-11 00:41:10|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|8
1641861680000|2022-01-11 00:41:20|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641861710000|2022-01-11 00:41:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641861720000|2022-01-11 00:42:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641861730000|2022-01-11 00:42:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641861740000|2022-01-11 00:42:20|25.3|25|25.31|25.01|25.32|25.02|25.3|25|12
1641861750000|2022-01-11 00:42:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|9
1641861760000|2022-01-11 00:42:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641861770000|2022-01-11 00:42:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641861780000|2022-01-11 00:43:00|25.3|25|25.3|25|25.31|25.01|25.3|25|9
1641861790000|2022-01-11 00:43:10|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|7
1641861810000|2022-01-11 00:43:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641861820000|2022-01-11 00:43:40|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1641861840000|2022-01-11 00:44:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641861860000|2022-01-11 00:44:20|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641861870000|2022-01-11 00:44:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1641861880000|2022-01-11 00:44:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1641861890000|2022-01-11 00:44:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1641861900000|2022-01-11 00:45:00|25.31|25.01|25.33|25.03|25.34|25.04|25.31|25.01|9
1641861920000|2022-01-11 00:45:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641861930000|2022-01-11 00:45:30|25.34|25.04|25.35|25.05|25.35|25.05|25.33|25.03|8
1641861960000|2022-01-11 00:46:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641861970000|2022-01-11 00:46:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641861980000|2022-01-11 00:46:20|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|10
1641861990000|2022-01-11 00:46:30|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|4
1641862000000|2022-01-11 00:46:40|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|12
1641862010000|2022-01-11 00:46:50|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|7
1641862040000|2022-01-11 00:47:20|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|11
1641862050000|2022-01-11 00:47:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|9
1641862060000|2022-01-11 00:47:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641862070000|2022-01-11 00:47:50|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641862090000|2022-01-11 00:48:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641862100000|2022-01-11 00:48:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1641862110000|2022-01-11 00:48:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641862120000|2022-01-11 00:48:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641862130000|2022-01-11 00:48:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|8
1641862140000|2022-01-11 00:49:00|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1641862150000|2022-01-11 00:49:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641862160000|2022-01-11 00:49:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641862170000|2022-01-11 00:49:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|11
1641862180000|2022-01-11 00:49:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641862190000|2022-01-11 00:49:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641862200000|2022-01-11 00:50:00|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|7
1641862210000|2022-01-11 00:50:10|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|6
1641862220000|2022-01-11 00:50:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641862230000|2022-01-11 00:50:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1641862240000|2022-01-11 00:50:40|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|14
1641862250000|2022-01-11 00:50:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641862260000|2022-01-11 00:51:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|7
1641862270000|2022-01-11 00:51:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641862280000|2022-01-11 00:51:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641862290000|2022-01-11 00:51:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641862300000|2022-01-11 00:51:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641862310000|2022-01-11 00:51:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641862320000|2022-01-11 00:52:00|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|9
1641862330000|2022-01-11 00:52:10|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|8
1641862340000|2022-01-11 00:52:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641862350000|2022-01-11 00:52:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641862360000|2022-01-11 00:52:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641862380000|2022-01-11 00:53:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641862390000|2022-01-11 00:53:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641862400000|2022-01-11 00:53:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641862410000|2022-01-11 00:53:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641862420000|2022-01-11 00:53:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641862430000|2022-01-11 00:53:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1641862440000|2022-01-11 00:54:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641862460000|2022-01-11 00:54:20|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|4
1641862470000|2022-01-11 00:54:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1641862490000|2022-01-11 00:54:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641862500000|2022-01-11 00:55:00|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|4
1641862510000|2022-01-11 00:55:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1641862540000|2022-01-11 00:55:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641862580000|2022-01-11 00:56:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641862600000|2022-01-11 00:56:40|25.41|25.11|25.39|25.09|25.42|25.12|25.39|25.09|11
1641862610000|2022-01-11 00:56:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641862620000|2022-01-11 00:57:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641862640000|2022-01-11 00:57:20|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|8
1641862650000|2022-01-11 00:57:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641862660000|2022-01-11 00:57:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641862670000|2022-01-11 00:57:50|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641862680000|2022-01-11 00:58:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1641862690000|2022-01-11 00:58:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641862700000|2022-01-11 00:58:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|8
1641862720000|2022-01-11 00:58:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641862730000|2022-01-11 00:58:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641862760000|2022-01-11 00:59:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641862770000|2022-01-11 00:59:30|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|6
1641862780000|2022-01-11 00:59:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641862790000|2022-01-11 00:59:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1641862800000|2022-01-11 01:00:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1641862810000|2022-01-11 01:00:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641862820000|2022-01-11 01:00:20|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641862860000|2022-01-11 01:01:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641862870000|2022-01-11 01:01:10|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|7
1641862880000|2022-01-11 01:01:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641862890000|2022-01-11 01:01:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641862900000|2022-01-11 01:01:40|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641862910000|2022-01-11 01:01:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641862920000|2022-01-11 01:02:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1641862930000|2022-01-11 01:02:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1641862940000|2022-01-11 01:02:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641862950000|2022-01-11 01:02:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1641862980000|2022-01-11 01:03:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641862990000|2022-01-11 01:03:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641863000000|2022-01-11 01:03:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1641863010000|2022-01-11 01:03:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641863020000|2022-01-11 01:03:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863030000|2022-01-11 01:03:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1641863040000|2022-01-11 01:04:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641863050000|2022-01-11 01:04:10|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1641863060000|2022-01-11 01:04:20|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|12
1641863080000|2022-01-11 01:04:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641863100000|2022-01-11 01:05:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|9
1641863110000|2022-01-11 01:05:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641863120000|2022-01-11 01:05:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641863130000|2022-01-11 01:05:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1641863140000|2022-01-11 01:05:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|9
1641863150000|2022-01-11 01:05:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863170000|2022-01-11 01:06:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641863180000|2022-01-11 01:06:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863190000|2022-01-11 01:06:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641863200000|2022-01-11 01:06:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1641863210000|2022-01-11 01:06:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641863220000|2022-01-11 01:07:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863230000|2022-01-11 01:07:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641863250000|2022-01-11 01:07:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641863260000|2022-01-11 01:07:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641863290000|2022-01-11 01:08:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641863300000|2022-01-11 01:08:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641863310000|2022-01-11 01:08:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1641863320000|2022-01-11 01:08:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641863330000|2022-01-11 01:08:50|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|8
1641863340000|2022-01-11 01:09:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1641863350000|2022-01-11 01:09:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641863360000|2022-01-11 01:09:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641863390000|2022-01-11 01:09:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1641863400000|2022-01-11 01:10:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1641863410000|2022-01-11 01:10:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641863420000|2022-01-11 01:10:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|9
1641863430000|2022-01-11 01:10:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641863440000|2022-01-11 01:10:40|25.39|25.09|25.38|25.08|25.4|25.1|25.38|25.08|8
1641863470000|2022-01-11 01:11:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641863480000|2022-01-11 01:11:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641863490000|2022-01-11 01:11:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641863500000|2022-01-11 01:11:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641863510000|2022-01-11 01:11:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641863520000|2022-01-11 01:12:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863530000|2022-01-11 01:12:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641863540000|2022-01-11 01:12:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641863550000|2022-01-11 01:12:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641863560000|2022-01-11 01:12:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641863570000|2022-01-11 01:12:50|25.37|25.07|25.34|25.04|25.37|25.07|25.34|25.04|16
1641863580000|2022-01-11 01:13:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641863590000|2022-01-11 01:13:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641863600000|2022-01-11 01:13:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641863610000|2022-01-11 01:13:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641863620000|2022-01-11 01:13:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863630000|2022-01-11 01:13:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1641863640000|2022-01-11 01:14:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1641863660000|2022-01-11 01:14:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641863670000|2022-01-11 01:14:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641863680000|2022-01-11 01:14:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641863690000|2022-01-11 01:14:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641863700000|2022-01-11 01:15:00|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|4
1641863710000|2022-01-11 01:15:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|15
1641863720000|2022-01-11 01:15:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641863730000|2022-01-11 01:15:30|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|5
1641863740000|2022-01-11 01:15:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1641863750000|2022-01-11 01:15:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641863760000|2022-01-11 01:16:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641863770000|2022-01-11 01:16:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641863780000|2022-01-11 01:16:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641863790000|2022-01-11 01:16:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641863800000|2022-01-11 01:16:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641863810000|2022-01-11 01:16:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641863820000|2022-01-11 01:17:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641863830000|2022-01-11 01:17:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1641863850000|2022-01-11 01:17:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641863860000|2022-01-11 01:17:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641863880000|2022-01-11 01:18:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641863890000|2022-01-11 01:18:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641863910000|2022-01-11 01:18:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641863920000|2022-01-11 01:18:40|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641863930000|2022-01-11 01:18:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641863940000|2022-01-11 01:19:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641863950000|2022-01-11 01:19:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|11
1641863960000|2022-01-11 01:19:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641863980000|2022-01-11 01:19:40|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|10
1641863990000|2022-01-11 01:19:50|25.45|25.15|25.46|25.16|25.47|25.17|25.44|25.14|8
1641864000000|2022-01-11 01:20:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641864010000|2022-01-11 01:20:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1641864030000|2022-01-11 01:20:30|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641864040000|2022-01-11 01:20:40|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|4
1641864070000|2022-01-11 01:21:10|25.49|25.19|25.47|25.17|25.49|25.19|25.47|25.17|9
1641864080000|2022-01-11 01:21:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641864090000|2022-01-11 01:21:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|15
1641864100000|2022-01-11 01:21:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641864110000|2022-01-11 01:21:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|8
1641864120000|2022-01-11 01:22:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641864130000|2022-01-11 01:22:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641864140000|2022-01-11 01:22:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1641864150000|2022-01-11 01:22:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641864180000|2022-01-11 01:23:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|11
1641864190000|2022-01-11 01:23:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641864200000|2022-01-11 01:23:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641864220000|2022-01-11 01:23:40|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|4
1641864230000|2022-01-11 01:23:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641864240000|2022-01-11 01:24:00|25.46|25.16|25.48|25.18|25.48|25.18|25.45|25.15|7
1641864300000|2022-01-11 01:25:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641864310000|2022-01-11 01:25:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641864320000|2022-01-11 01:25:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641864330000|2022-01-11 01:25:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|11
1641864350000|2022-01-11 01:25:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641864360000|2022-01-11 01:26:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641864390000|2022-01-11 01:26:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1641864400000|2022-01-11 01:26:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641864420000|2022-01-11 01:27:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641864430000|2022-01-11 01:27:10|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1641864440000|2022-01-11 01:27:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|8
1641864450000|2022-01-11 01:27:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641864460000|2022-01-11 01:27:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641864470000|2022-01-11 01:27:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641864480000|2022-01-11 01:28:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641864490000|2022-01-11 01:28:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641864520000|2022-01-11 01:28:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641864530000|2022-01-11 01:28:50|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|2
1641864540000|2022-01-11 01:29:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|8
1641864550000|2022-01-11 01:29:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641864560000|2022-01-11 01:29:20|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641864570000|2022-01-11 01:29:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641864600000|2022-01-11 01:30:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1641864610000|2022-01-11 01:30:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1641864620000|2022-01-11 01:30:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1641864630000|2022-01-11 01:30:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641864640000|2022-01-11 01:30:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641864650000|2022-01-11 01:30:50|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|4
1641864660000|2022-01-11 01:31:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|6
1641864690000|2022-01-11 01:31:30|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1641864700000|2022-01-11 01:31:40|25.55|25.25|25.54|25.24|25.56|25.26|25.54|25.24|6
1641864710000|2022-01-11 01:31:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1641864720000|2022-01-11 01:32:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641864740000|2022-01-11 01:32:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|12
1641864750000|2022-01-11 01:32:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641864760000|2022-01-11 01:32:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1641864770000|2022-01-11 01:32:50|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|4
1641864780000|2022-01-11 01:33:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641864790000|2022-01-11 01:33:10|25.55|25.25|25.58|25.28|25.59|25.29|25.55|25.25|10
1641864800000|2022-01-11 01:33:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1641864810000|2022-01-11 01:33:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641864820000|2022-01-11 01:33:40|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|10
1641864830000|2022-01-11 01:33:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641864840000|2022-01-11 01:34:00|25.61|25.31|25.6|25.3|25.62|25.32|25.6|25.3|12
1641864850000|2022-01-11 01:34:10|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|5
1641864860000|2022-01-11 01:34:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641864880000|2022-01-11 01:34:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641864890000|2022-01-11 01:34:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1641864900000|2022-01-11 01:35:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1641864910000|2022-01-11 01:35:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641864920000|2022-01-11 01:35:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641864930000|2022-01-11 01:35:30|25.6|25.3|25.6|25.3|25.61|25.31|25.59|25.29|9
1641864940000|2022-01-11 01:35:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1641864960000|2022-01-11 01:36:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641864970000|2022-01-11 01:36:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641864990000|2022-01-11 01:36:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641865000000|2022-01-11 01:36:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1641865010000|2022-01-11 01:36:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|9
1641865020000|2022-01-11 01:37:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|13
1641865030000|2022-01-11 01:37:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641865040000|2022-01-11 01:37:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641865050000|2022-01-11 01:37:30|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|3
1641865060000|2022-01-11 01:37:40|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|9
1641865080000|2022-01-11 01:38:00|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|4
1641865090000|2022-01-11 01:38:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641865110000|2022-01-11 01:38:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1641865120000|2022-01-11 01:38:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641865140000|2022-01-11 01:39:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641865150000|2022-01-11 01:39:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641865160000|2022-01-11 01:39:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641865170000|2022-01-11 01:39:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641865180000|2022-01-11 01:39:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1641865190000|2022-01-11 01:39:50|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1641865200000|2022-01-11 01:40:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641865220000|2022-01-11 01:40:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641865230000|2022-01-11 01:40:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641865250000|2022-01-11 01:40:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1641865260000|2022-01-11 01:41:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1641865270000|2022-01-11 01:41:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1641865280000|2022-01-11 01:41:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|16
1641865290000|2022-01-11 01:41:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1641865300000|2022-01-11 01:41:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1641865310000|2022-01-11 01:41:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641865330000|2022-01-11 01:42:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1641865340000|2022-01-11 01:42:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641865350000|2022-01-11 01:42:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1641865390000|2022-01-11 01:43:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641865400000|2022-01-11 01:43:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641865410000|2022-01-11 01:43:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641865420000|2022-01-11 01:43:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641865430000|2022-01-11 01:43:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641865440000|2022-01-11 01:44:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641865450000|2022-01-11 01:44:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641865460000|2022-01-11 01:44:20|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|4
1641865480000|2022-01-11 01:44:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641865490000|2022-01-11 01:44:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641865510000|2022-01-11 01:45:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641865520000|2022-01-11 01:45:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641865540000|2022-01-11 01:45:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641865550000|2022-01-11 01:45:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641865560000|2022-01-11 01:46:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641865570000|2022-01-11 01:46:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641865600000|2022-01-11 01:46:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|10
1641865610000|2022-01-11 01:46:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641865620000|2022-01-11 01:47:00|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|10
1641865630000|2022-01-11 01:47:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|14
1641865640000|2022-01-11 01:47:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1641865650000|2022-01-11 01:47:30|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1641865670000|2022-01-11 01:47:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1641865680000|2022-01-11 01:48:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641865690000|2022-01-11 01:48:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641865700000|2022-01-11 01:48:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|7
1641865720000|2022-01-11 01:48:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1641865730000|2022-01-11 01:48:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641865740000|2022-01-11 01:49:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|8
1641865750000|2022-01-11 01:49:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641865760000|2022-01-11 01:49:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1641865770000|2022-01-11 01:49:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1641865790000|2022-01-11 01:49:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1641865810000|2022-01-11 01:50:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641865870000|2022-01-11 01:51:10|25.49|25.19|25.48|25.18|25.5|25.2|25.48|25.18|10
1641865890000|2022-01-11 01:51:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641865910000|2022-01-11 01:51:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641865930000|2022-01-11 01:52:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641865940000|2022-01-11 01:52:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|8
1641865950000|2022-01-11 01:52:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641865960000|2022-01-11 01:52:40|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641865970000|2022-01-11 01:52:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641865980000|2022-01-11 01:53:00|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|4
1641865990000|2022-01-11 01:53:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1641866000000|2022-01-11 01:53:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641866010000|2022-01-11 01:53:30|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641866040000|2022-01-11 01:54:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641866050000|2022-01-11 01:54:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641866060000|2022-01-11 01:54:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1641866070000|2022-01-11 01:54:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641866080000|2022-01-11 01:54:40|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641866110000|2022-01-11 01:55:10|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|9
1641866120000|2022-01-11 01:55:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641866130000|2022-01-11 01:55:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1641866140000|2022-01-11 01:55:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641866150000|2022-01-11 01:55:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641866160000|2022-01-11 01:56:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1641866170000|2022-01-11 01:56:10|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|5
1641866200000|2022-01-11 01:56:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641866210000|2022-01-11 01:56:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641866220000|2022-01-11 01:57:00|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641866250000|2022-01-11 01:57:30|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641866260000|2022-01-11 01:57:40|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641866270000|2022-01-11 01:57:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641866280000|2022-01-11 01:58:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641866290000|2022-01-11 01:58:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1641866300000|2022-01-11 01:58:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641866310000|2022-01-11 01:58:30|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641866320000|2022-01-11 01:58:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1641866330000|2022-01-11 01:58:50|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|8
1641866340000|2022-01-11 01:59:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641866350000|2022-01-11 01:59:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641866370000|2022-01-11 01:59:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1641866390000|2022-01-11 01:59:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641866400000|2022-01-11 02:00:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1641866410000|2022-01-11 02:00:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641866420000|2022-01-11 02:00:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641866440000|2022-01-11 02:00:40|25.56|25.26|25.58|25.28|25.59|25.29|25.56|25.26|9
1641866460000|2022-01-11 02:01:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641866470000|2022-01-11 02:01:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1641866480000|2022-01-11 02:01:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641866520000|2022-01-11 02:02:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641866550000|2022-01-11 02:02:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641866560000|2022-01-11 02:02:40|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|7
1641866570000|2022-01-11 02:02:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|12
1641866580000|2022-01-11 02:03:00|25.55|25.25|25.54|25.24|25.55|25.25|25.53|25.23|4
1641866590000|2022-01-11 02:03:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641866600000|2022-01-11 02:03:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1641866610000|2022-01-11 02:03:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641866620000|2022-01-11 02:03:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641866630000|2022-01-11 02:03:50|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|6
1641866640000|2022-01-11 02:04:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641866650000|2022-01-11 02:04:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641866660000|2022-01-11 02:04:20|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|13
1641866670000|2022-01-11 02:04:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|17
1641866680000|2022-01-11 02:04:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1641866690000|2022-01-11 02:04:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1641866700000|2022-01-11 02:05:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1641866710000|2022-01-11 02:05:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641866730000|2022-01-11 02:05:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641866740000|2022-01-11 02:05:40|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|10
1641866750000|2022-01-11 02:05:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641866760000|2022-01-11 02:06:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|10
1641866770000|2022-01-11 02:06:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|13
1641866780000|2022-01-11 02:06:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1641866790000|2022-01-11 02:06:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641866800000|2022-01-11 02:06:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1641866810000|2022-01-11 02:06:50|25.49|25.19|25.5|25.2|25.51|25.21|25.49|25.19|4
1641866820000|2022-01-11 02:07:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641866850000|2022-01-11 02:07:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641866920000|2022-01-11 02:08:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641866930000|2022-01-11 02:08:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641866940000|2022-01-11 02:09:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641866950000|2022-01-11 02:09:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641866960000|2022-01-11 02:09:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1641866970000|2022-01-11 02:09:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641867000000|2022-01-11 02:10:00|25.51|25.21|25.54|25.24|25.54|25.24|25.51|25.21|4
1641867010000|2022-01-11 02:10:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641867020000|2022-01-11 02:10:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1641867050000|2022-01-11 02:10:50|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|7
1641867060000|2022-01-11 02:11:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641867070000|2022-01-11 02:11:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641867090000|2022-01-11 02:11:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641867100000|2022-01-11 02:11:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641867150000|2022-01-11 02:12:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641867160000|2022-01-11 02:12:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641867180000|2022-01-11 02:13:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641867190000|2022-01-11 02:13:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641867200000|2022-01-11 02:13:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641867220000|2022-01-11 02:13:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641867230000|2022-01-11 02:13:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|7
1641867240000|2022-01-11 02:14:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|14
1641867250000|2022-01-11 02:14:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1641867260000|2022-01-11 02:14:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641867270000|2022-01-11 02:14:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641867280000|2022-01-11 02:14:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641867290000|2022-01-11 02:14:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641867300000|2022-01-11 02:15:00|25.48|25.18|25.49|25.19|25.49|25.19|25.47|25.17|8
1641867320000|2022-01-11 02:15:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641867330000|2022-01-11 02:15:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641867340000|2022-01-11 02:15:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641867350000|2022-01-11 02:15:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641867360000|2022-01-11 02:16:00|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|6
1641867370000|2022-01-11 02:16:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641867380000|2022-01-11 02:16:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641867390000|2022-01-11 02:16:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|12
1641867400000|2022-01-11 02:16:40|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1641867410000|2022-01-11 02:16:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641867420000|2022-01-11 02:17:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641867440000|2022-01-11 02:17:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641867450000|2022-01-11 02:17:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|9
1641867460000|2022-01-11 02:17:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641867490000|2022-01-11 02:18:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1641867500000|2022-01-11 02:18:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|10
1641867510000|2022-01-11 02:18:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641867520000|2022-01-11 02:18:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1641867530000|2022-01-11 02:18:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641867540000|2022-01-11 02:19:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641867550000|2022-01-11 02:19:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641867560000|2022-01-11 02:19:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641867570000|2022-01-11 02:19:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641867580000|2022-01-11 02:19:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641867590000|2022-01-11 02:19:50|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1641867600000|2022-01-11 02:20:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1641867610000|2022-01-11 02:20:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641867620000|2022-01-11 02:20:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641867630000|2022-01-11 02:20:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1641867640000|2022-01-11 02:20:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641867650000|2022-01-11 02:20:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641867660000|2022-01-11 02:21:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641867670000|2022-01-11 02:21:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1641867690000|2022-01-11 02:21:30|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|3
1641867700000|2022-01-11 02:21:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641867710000|2022-01-11 02:21:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|13
1641867720000|2022-01-11 02:22:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641867730000|2022-01-11 02:22:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641867740000|2022-01-11 02:22:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641867750000|2022-01-11 02:22:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641867780000|2022-01-11 02:23:00|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|4
1641867790000|2022-01-11 02:23:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1641867810000|2022-01-11 02:23:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1641867820000|2022-01-11 02:23:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641867840000|2022-01-11 02:24:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1641867850000|2022-01-11 02:24:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1641867860000|2022-01-11 02:24:20|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|7
1641867870000|2022-01-11 02:24:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1641867880000|2022-01-11 02:24:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1641867890000|2022-01-11 02:24:50|25.6|25.3|25.61|25.31|25.62|25.32|25.6|25.3|6
1641867900000|2022-01-11 02:25:00|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1641867910000|2022-01-11 02:25:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641867920000|2022-01-11 02:25:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1641867930000|2022-01-11 02:25:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641867940000|2022-01-11 02:25:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1641867950000|2022-01-11 02:25:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1641867960000|2022-01-11 02:26:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641867970000|2022-01-11 02:26:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641867980000|2022-01-11 02:26:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641867990000|2022-01-11 02:26:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641868000000|2022-01-11 02:26:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641868010000|2022-01-11 02:26:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641868030000|2022-01-11 02:27:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641868040000|2022-01-11 02:27:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1641868050000|2022-01-11 02:27:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1641868060000|2022-01-11 02:27:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1641868070000|2022-01-11 02:27:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641868080000|2022-01-11 02:28:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641868130000|2022-01-11 02:28:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1641868140000|2022-01-11 02:29:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641868160000|2022-01-11 02:29:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641868170000|2022-01-11 02:29:30|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|14
1641868180000|2022-01-11 02:29:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641868190000|2022-01-11 02:29:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641868200000|2022-01-11 02:30:00|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1641868210000|2022-01-11 02:30:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641868220000|2022-01-11 02:30:20|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|4
1641868230000|2022-01-11 02:30:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1641868240000|2022-01-11 02:30:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641868250000|2022-01-11 02:30:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641868260000|2022-01-11 02:31:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641868270000|2022-01-11 02:31:10|25.64|25.34|25.66|25.36|25.67|25.37|25.64|25.34|7
1641868280000|2022-01-11 02:31:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1641868290000|2022-01-11 02:31:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641868300000|2022-01-11 02:31:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1641868310000|2022-01-11 02:31:50|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|7
1641868320000|2022-01-11 02:32:00|25.65|25.35|25.63|25.33|25.66|25.36|25.63|25.33|3
1641868330000|2022-01-11 02:32:10|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|3
1641868340000|2022-01-11 02:32:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641868350000|2022-01-11 02:32:30|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|7
1641868360000|2022-01-11 02:32:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641868370000|2022-01-11 02:32:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641868380000|2022-01-11 02:33:00|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|4
1641868390000|2022-01-11 02:33:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641868400000|2022-01-11 02:33:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641868420000|2022-01-11 02:33:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641868430000|2022-01-11 02:33:50|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|6
1641868480000|2022-01-11 02:34:40|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641868500000|2022-01-11 02:35:00|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|5
1641868510000|2022-01-11 02:35:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641868520000|2022-01-11 02:35:20|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641868530000|2022-01-11 02:35:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641868540000|2022-01-11 02:35:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641868560000|2022-01-11 02:36:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641868570000|2022-01-11 02:36:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641868580000|2022-01-11 02:36:20|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641868590000|2022-01-11 02:36:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641868600000|2022-01-11 02:36:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641868610000|2022-01-11 02:36:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641868630000|2022-01-11 02:37:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1641868640000|2022-01-11 02:37:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|10
1641868660000|2022-01-11 02:37:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641868680000|2022-01-11 02:38:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1641868690000|2022-01-11 02:38:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641868700000|2022-01-11 02:38:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641868710000|2022-01-11 02:38:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641868730000|2022-01-11 02:38:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641868750000|2022-01-11 02:39:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641868760000|2022-01-11 02:39:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641868780000|2022-01-11 02:39:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641868800000|2022-01-11 02:40:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641868810000|2022-01-11 02:40:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641868820000|2022-01-11 02:40:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641868830000|2022-01-11 02:40:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641868840000|2022-01-11 02:40:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641868850000|2022-01-11 02:40:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1641868860000|2022-01-11 02:41:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|7
1641868880000|2022-01-11 02:41:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641868890000|2022-01-11 02:41:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641868900000|2022-01-11 02:41:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641868910000|2022-01-11 02:41:50|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|4
1641868920000|2022-01-11 02:42:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1641868930000|2022-01-11 02:42:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641868960000|2022-01-11 02:42:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641868970000|2022-01-11 02:42:50|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|3
1641868980000|2022-01-11 02:43:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1641868990000|2022-01-11 02:43:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1641869000000|2022-01-11 02:43:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641869040000|2022-01-11 02:44:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641869050000|2022-01-11 02:44:10|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|5
1641869060000|2022-01-11 02:44:20|25.66|25.36|25.67|25.37|25.68|25.38|25.65|25.35|10
1641869070000|2022-01-11 02:44:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641869080000|2022-01-11 02:44:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641869090000|2022-01-11 02:44:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641869120000|2022-01-11 02:45:20|25.69|25.39|25.69|25.39|25.71|25.41|25.69|25.39|11
1641869130000|2022-01-11 02:45:30|25.7|25.4|25.7|25.4|25.7|25.4|25.68|25.38|9
1641869140000|2022-01-11 02:45:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641869160000|2022-01-11 02:46:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641869170000|2022-01-11 02:46:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641869180000|2022-01-11 02:46:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641869190000|2022-01-11 02:46:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641869220000|2022-01-11 02:47:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641869230000|2022-01-11 02:47:10|25.7|25.4|25.68|25.38|25.7|25.4|25.67|25.37|4
1641869240000|2022-01-11 02:47:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641869250000|2022-01-11 02:47:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641869270000|2022-01-11 02:47:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641869300000|2022-01-11 02:48:20|25.71|25.41|25.72|25.42|25.72|25.42|25.7|25.4|8
1641869310000|2022-01-11 02:48:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1641869320000|2022-01-11 02:48:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641869330000|2022-01-11 02:48:50|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|9
1641869340000|2022-01-11 02:49:00|25.74|25.44|25.75|25.45|25.75|25.45|25.73|25.43|10
1641869350000|2022-01-11 02:49:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641869370000|2022-01-11 02:49:30|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641869390000|2022-01-11 02:49:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641869400000|2022-01-11 02:50:00|25.74|25.44|25.76|25.46|25.77|25.47|25.74|25.44|9
1641869410000|2022-01-11 02:50:10|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1641869430000|2022-01-11 02:50:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641869440000|2022-01-11 02:50:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641869460000|2022-01-11 02:51:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|6
1641869470000|2022-01-11 02:51:10|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|4
1641869480000|2022-01-11 02:51:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641869490000|2022-01-11 02:51:30|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|4
1641869500000|2022-01-11 02:51:40|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641869510000|2022-01-11 02:51:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641869520000|2022-01-11 02:52:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1641869530000|2022-01-11 02:52:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641869540000|2022-01-11 02:52:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1641869550000|2022-01-11 02:52:30|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641869560000|2022-01-11 02:52:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641869580000|2022-01-11 02:53:00|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|7
1641869590000|2022-01-11 02:53:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641869600000|2022-01-11 02:53:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641869610000|2022-01-11 02:53:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641869630000|2022-01-11 02:53:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641869640000|2022-01-11 02:54:00|25.71|25.41|25.73|25.43|25.76|25.46|25.71|25.41|13
1641869660000|2022-01-11 02:54:20|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|6
1641869670000|2022-01-11 02:54:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641869690000|2022-01-11 02:54:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641869700000|2022-01-11 02:55:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1641869710000|2022-01-11 02:55:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|9
1641869720000|2022-01-11 02:55:20|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|5
1641869740000|2022-01-11 02:55:40|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|9
1641869750000|2022-01-11 02:55:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641869760000|2022-01-11 02:56:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641869800000|2022-01-11 02:56:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641869810000|2022-01-11 02:56:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641869820000|2022-01-11 02:57:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641869850000|2022-01-11 02:57:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641869860000|2022-01-11 02:57:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1641869880000|2022-01-11 02:58:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641869890000|2022-01-11 02:58:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641869900000|2022-01-11 02:58:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641869910000|2022-01-11 02:58:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641869920000|2022-01-11 02:58:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1641869940000|2022-01-11 02:59:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641869970000|2022-01-11 02:59:30|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1641869980000|2022-01-11 02:59:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641869990000|2022-01-11 02:59:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870000000|2022-01-11 03:00:00|25.68|25.38|25.67|25.37|25.68|25.38|25.66|25.36|6
1641870010000|2022-01-11 03:00:10|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|3
1641870020000|2022-01-11 03:00:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1641870030000|2022-01-11 03:00:30|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|7
1641870040000|2022-01-11 03:00:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641870050000|2022-01-11 03:00:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641870060000|2022-01-11 03:01:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641870080000|2022-01-11 03:01:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641870090000|2022-01-11 03:01:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870100000|2022-01-11 03:01:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1641870120000|2022-01-11 03:02:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1641870130000|2022-01-11 03:02:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|11
1641870160000|2022-01-11 03:02:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|9
1641870180000|2022-01-11 03:03:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641870190000|2022-01-11 03:03:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641870210000|2022-01-11 03:03:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1641870220000|2022-01-11 03:03:40|25.64|25.34|25.65|25.35|25.65|25.35|25.62|25.32|3
1641870270000|2022-01-11 03:04:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870280000|2022-01-11 03:04:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641870290000|2022-01-11 03:04:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641870300000|2022-01-11 03:05:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641870320000|2022-01-11 03:05:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870330000|2022-01-11 03:05:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641870360000|2022-01-11 03:06:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870370000|2022-01-11 03:06:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870380000|2022-01-11 03:06:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870410000|2022-01-11 03:06:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870450000|2022-01-11 03:07:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641870470000|2022-01-11 03:07:50|25.66|25.36|25.64|25.34|25.67|25.37|25.64|25.34|9
1641870480000|2022-01-11 03:08:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870490000|2022-01-11 03:08:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641870500000|2022-01-11 03:08:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1641870550000|2022-01-11 03:09:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641870560000|2022-01-11 03:09:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1641870570000|2022-01-11 03:09:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1641870600000|2022-01-11 03:10:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641870610000|2022-01-11 03:10:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|9
1641870620000|2022-01-11 03:10:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641870640000|2022-01-11 03:10:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641870650000|2022-01-11 03:10:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641870660000|2022-01-11 03:11:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641870670000|2022-01-11 03:11:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641870680000|2022-01-11 03:11:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641870690000|2022-01-11 03:11:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641870700000|2022-01-11 03:11:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641870720000|2022-01-11 03:12:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641870730000|2022-01-11 03:12:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870740000|2022-01-11 03:12:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641870750000|2022-01-11 03:12:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1641870770000|2022-01-11 03:12:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870780000|2022-01-11 03:13:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641870790000|2022-01-11 03:13:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1641870810000|2022-01-11 03:13:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641870820000|2022-01-11 03:13:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1641870830000|2022-01-11 03:13:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1641870860000|2022-01-11 03:14:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641870870000|2022-01-11 03:14:30|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|5
1641870880000|2022-01-11 03:14:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641870890000|2022-01-11 03:14:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641870900000|2022-01-11 03:15:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641870910000|2022-01-11 03:15:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1641870920000|2022-01-11 03:15:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870940000|2022-01-11 03:15:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641870950000|2022-01-11 03:15:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641870960000|2022-01-11 03:16:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641870970000|2022-01-11 03:16:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1641870980000|2022-01-11 03:16:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1641870990000|2022-01-11 03:16:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1641871000000|2022-01-11 03:16:40|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|5
1641871010000|2022-01-11 03:16:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641871020000|2022-01-11 03:17:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641871060000|2022-01-11 03:17:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641871090000|2022-01-11 03:18:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1641871100000|2022-01-11 03:18:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641871110000|2022-01-11 03:18:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641871120000|2022-01-11 03:18:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641871130000|2022-01-11 03:18:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641871140000|2022-01-11 03:19:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641871150000|2022-01-11 03:19:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1641871160000|2022-01-11 03:19:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1641871180000|2022-01-11 03:19:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1641871200000|2022-01-11 03:20:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641871210000|2022-01-11 03:20:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641871240000|2022-01-11 03:20:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1641871250000|2022-01-11 03:20:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|11
1641871260000|2022-01-11 03:21:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1641871270000|2022-01-11 03:21:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1641871300000|2022-01-11 03:21:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641871310000|2022-01-11 03:21:50|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1641871330000|2022-01-11 03:22:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641871340000|2022-01-11 03:22:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641871350000|2022-01-11 03:22:30|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1641871360000|2022-01-11 03:22:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641871380000|2022-01-11 03:23:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641871430000|2022-01-11 03:23:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|9
1641871440000|2022-01-11 03:24:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641871450000|2022-01-11 03:24:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641871460000|2022-01-11 03:24:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641871480000|2022-01-11 03:24:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641871490000|2022-01-11 03:24:50|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|4
1641871500000|2022-01-11 03:25:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1641871520000|2022-01-11 03:25:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641871550000|2022-01-11 03:25:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641871560000|2022-01-11 03:26:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641871630000|2022-01-11 03:27:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641871640000|2022-01-11 03:27:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641871660000|2022-01-11 03:27:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641871680000|2022-01-11 03:28:00|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1641871690000|2022-01-11 03:28:10|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641871700000|2022-01-11 03:28:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|14
1641871750000|2022-01-11 03:29:10|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1641871770000|2022-01-11 03:29:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|10
1641871780000|2022-01-11 03:29:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1641871790000|2022-01-11 03:29:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641871800000|2022-01-11 03:30:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641871810000|2022-01-11 03:30:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641871820000|2022-01-11 03:30:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641871830000|2022-01-11 03:30:30|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641871840000|2022-01-11 03:30:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641871890000|2022-01-11 03:31:30|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641871950000|2022-01-11 03:32:30|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1641872010000|2022-01-11 03:33:30|25.73|25.43|25.75|25.45|25.75|25.45|25.73|25.43|3
1641872020000|2022-01-11 03:33:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641872030000|2022-01-11 03:33:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1641872040000|2022-01-11 03:34:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641872060000|2022-01-11 03:34:20|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|8
1641872080000|2022-01-11 03:34:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1641872090000|2022-01-11 03:34:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641872100000|2022-01-11 03:35:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641872140000|2022-01-11 03:35:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641872160000|2022-01-11 03:36:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641872170000|2022-01-11 03:36:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641872180000|2022-01-11 03:36:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641872200000|2022-01-11 03:36:40|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641872240000|2022-01-11 03:37:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641872250000|2022-01-11 03:37:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641872270000|2022-01-11 03:37:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641872280000|2022-01-11 03:38:00|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641872290000|2022-01-11 03:38:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641872320000|2022-01-11 03:38:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641872330000|2022-01-11 03:38:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641872340000|2022-01-11 03:39:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641872360000|2022-01-11 03:39:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641872370000|2022-01-11 03:39:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641872390000|2022-01-11 03:39:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641872400000|2022-01-11 03:40:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641872410000|2022-01-11 03:40:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641872420000|2022-01-11 03:40:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641872430000|2022-01-11 03:40:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1641872440000|2022-01-11 03:40:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641872450000|2022-01-11 03:40:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641872460000|2022-01-11 03:41:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1641872470000|2022-01-11 03:41:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641872480000|2022-01-11 03:41:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641872490000|2022-01-11 03:41:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1641872500000|2022-01-11 03:41:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641872510000|2022-01-11 03:41:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1641872520000|2022-01-11 03:42:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|3
1641872530000|2022-01-11 03:42:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641872540000|2022-01-11 03:42:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1641872550000|2022-01-11 03:42:30|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|5
1641872560000|2022-01-11 03:42:40|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1641872570000|2022-01-11 03:42:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641872620000|2022-01-11 03:43:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641872640000|2022-01-11 03:44:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641872660000|2022-01-11 03:44:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641872670000|2022-01-11 03:44:30|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641872700000|2022-01-11 03:45:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|6
1641872710000|2022-01-11 03:45:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641872720000|2022-01-11 03:45:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1641872730000|2022-01-11 03:45:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641872740000|2022-01-11 03:45:40|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641872760000|2022-01-11 03:46:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641872770000|2022-01-11 03:46:10|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1641872780000|2022-01-11 03:46:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641872790000|2022-01-11 03:46:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641872800000|2022-01-11 03:46:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641872810000|2022-01-11 03:46:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1641872820000|2022-01-11 03:47:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1641872830000|2022-01-11 03:47:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1641872840000|2022-01-11 03:47:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|13
1641872850000|2022-01-11 03:47:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|11
1641872860000|2022-01-11 03:47:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641872870000|2022-01-11 03:47:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|9
1641872880000|2022-01-11 03:48:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641872890000|2022-01-11 03:48:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641872900000|2022-01-11 03:48:20|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1641872920000|2022-01-11 03:48:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1641872930000|2022-01-11 03:48:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1641872940000|2022-01-11 03:49:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|9
1641873000000|2022-01-11 03:50:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641873020000|2022-01-11 03:50:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1641873030000|2022-01-11 03:50:30|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1641873040000|2022-01-11 03:50:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641873050000|2022-01-11 03:50:50|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1641873070000|2022-01-11 03:51:10|25.74|25.44|25.75|25.45|25.76|25.46|25.74|25.44|6
1641873080000|2022-01-11 03:51:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1641873090000|2022-01-11 03:51:30|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641873100000|2022-01-11 03:51:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1641873110000|2022-01-11 03:51:50|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|4
1641873130000|2022-01-11 03:52:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1641873140000|2022-01-11 03:52:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641873150000|2022-01-11 03:52:30|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|4
1641873160000|2022-01-11 03:52:40|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1641873170000|2022-01-11 03:52:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1641873180000|2022-01-11 03:53:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641873190000|2022-01-11 03:53:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1641873200000|2022-01-11 03:53:20|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641873220000|2022-01-11 03:53:40|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|11
1641873230000|2022-01-11 03:53:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1641873270000|2022-01-11 03:54:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1641873280000|2022-01-11 03:54:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|8
1641873290000|2022-01-11 03:54:50|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1641873300000|2022-01-11 03:55:00|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1641873310000|2022-01-11 03:55:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|14
1641873330000|2022-01-11 03:55:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1641873380000|2022-01-11 03:56:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1641873390000|2022-01-11 03:56:30|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|4
1641873400000|2022-01-11 03:56:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1641873410000|2022-01-11 03:56:50|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|5
1641873470000|2022-01-11 03:57:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641873480000|2022-01-11 03:58:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641873510000|2022-01-11 03:58:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1641873530000|2022-01-11 03:58:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1641873540000|2022-01-11 03:59:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641873550000|2022-01-11 03:59:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1641873590000|2022-01-11 03:59:50|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1641873600000|2022-01-11 04:00:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1641873610000|2022-01-11 04:00:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|9
1641873620000|2022-01-11 04:00:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1641873630000|2022-01-11 04:00:30|25.76|25.46|25.77|25.47|25.77|25.47|25.75|25.45|12
1641873640000|2022-01-11 04:00:40|25.76|25.46|25.76|25.46|25.77|25.47|25.75|25.45|5
1641873650000|2022-01-11 04:00:50|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1641873660000|2022-01-11 04:01:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|16
1641873690000|2022-01-11 04:01:30|25.76|25.46|25.76|25.46|25.78|25.48|25.75|25.45|8
1641873700000|2022-01-11 04:01:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|7
1641873730000|2022-01-11 04:02:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641873740000|2022-01-11 04:02:20|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|7
1641873750000|2022-01-11 04:02:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1641873760000|2022-01-11 04:02:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|7
1641873770000|2022-01-11 04:02:50|25.77|25.47|25.79|25.49|25.8|25.5|25.77|25.47|13
1641873780000|2022-01-11 04:03:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1641873790000|2022-01-11 04:03:10|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1641873830000|2022-01-11 04:03:50|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1641873890000|2022-01-11 04:04:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1641873900000|2022-01-11 04:05:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1641873920000|2022-01-11 04:05:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1641873940000|2022-01-11 04:05:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641873950000|2022-01-11 04:05:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641873990000|2022-01-11 04:06:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1641874000000|2022-01-11 04:06:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1641874010000|2022-01-11 04:06:50|25.78|25.48|25.75|25.45|25.78|25.48|25.75|25.45|6
1641874030000|2022-01-11 04:07:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641874050000|2022-01-11 04:07:30|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|7
1641874060000|2022-01-11 04:07:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|6
1641874090000|2022-01-11 04:08:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|8
1641874110000|2022-01-11 04:08:30|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1641874120000|2022-01-11 04:08:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1641874130000|2022-01-11 04:08:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641874140000|2022-01-11 04:09:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641874170000|2022-01-11 04:09:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1641874180000|2022-01-11 04:09:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1641874190000|2022-01-11 04:09:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1641874200000|2022-01-11 04:10:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|8
1641874210000|2022-01-11 04:10:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1641874220000|2022-01-11 04:10:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1641874230000|2022-01-11 04:10:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641874240000|2022-01-11 04:10:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641874250000|2022-01-11 04:10:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1641874260000|2022-01-11 04:11:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1641874300000|2022-01-11 04:11:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1641874310000|2022-01-11 04:11:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1641874360000|2022-01-11 04:12:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641874370000|2022-01-11 04:12:50|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1641874380000|2022-01-11 04:13:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641874390000|2022-01-11 04:13:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1641874400000|2022-01-11 04:13:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641874410000|2022-01-11 04:13:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|7
1641874430000|2022-01-11 04:13:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|10
1641874440000|2022-01-11 04:14:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641874460000|2022-01-11 04:14:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641874470000|2022-01-11 04:14:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641874480000|2022-01-11 04:14:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641874500000|2022-01-11 04:15:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641874510000|2022-01-11 04:15:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641874520000|2022-01-11 04:15:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641874530000|2022-01-11 04:15:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641874580000|2022-01-11 04:16:20|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|6
1641874600000|2022-01-11 04:16:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641874610000|2022-01-11 04:16:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1641874620000|2022-01-11 04:17:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641874640000|2022-01-11 04:17:20|25.66|25.36|25.68|25.38|25.69|25.39|25.66|25.36|7
1641874650000|2022-01-11 04:17:30|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|3
1641874670000|2022-01-11 04:17:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|9
1641874680000|2022-01-11 04:18:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641874690000|2022-01-11 04:18:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1641874720000|2022-01-11 04:18:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641874730000|2022-01-11 04:18:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641874740000|2022-01-11 04:19:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641874750000|2022-01-11 04:19:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|9
1641874760000|2022-01-11 04:19:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641874770000|2022-01-11 04:19:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641874780000|2022-01-11 04:19:40|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|5
1641874790000|2022-01-11 04:19:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641874800000|2022-01-11 04:20:00|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|5
1641874810000|2022-01-11 04:20:10|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|10
1641874820000|2022-01-11 04:20:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1641874840000|2022-01-11 04:20:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|7
1641874850000|2022-01-11 04:20:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1641874880000|2022-01-11 04:21:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641874910000|2022-01-11 04:21:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1641874920000|2022-01-11 04:22:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1641874930000|2022-01-11 04:22:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1641874950000|2022-01-11 04:22:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|20
1641874960000|2022-01-11 04:22:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1641874970000|2022-01-11 04:22:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1641874990000|2022-01-11 04:23:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641875070000|2022-01-11 04:24:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1641875080000|2022-01-11 04:24:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1641875090000|2022-01-11 04:24:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641875100000|2022-01-11 04:25:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641875110000|2022-01-11 04:25:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1641875150000|2022-01-11 04:25:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641875160000|2022-01-11 04:26:00|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|7
1641875170000|2022-01-11 04:26:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1641875210000|2022-01-11 04:26:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641875220000|2022-01-11 04:27:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641875230000|2022-01-11 04:27:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1641875250000|2022-01-11 04:27:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1641875260000|2022-01-11 04:27:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1641875270000|2022-01-11 04:27:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1641875280000|2022-01-11 04:28:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1641875290000|2022-01-11 04:28:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1641875300000|2022-01-11 04:28:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|10
1641875310000|2022-01-11 04:28:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641875330000|2022-01-11 04:28:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1641875340000|2022-01-11 04:29:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641875350000|2022-01-11 04:29:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641875360000|2022-01-11 04:29:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1641875370000|2022-01-11 04:29:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641875400000|2022-01-11 04:30:00|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|3
1641875410000|2022-01-11 04:30:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641875430000|2022-01-11 04:30:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1641875460000|2022-01-11 04:31:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641875480000|2022-01-11 04:31:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641875500000|2022-01-11 04:31:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1641875530000|2022-01-11 04:32:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641875540000|2022-01-11 04:32:20|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|3
1641875550000|2022-01-11 04:32:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1641875560000|2022-01-11 04:32:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1641875570000|2022-01-11 04:32:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641875580000|2022-01-11 04:33:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641875590000|2022-01-11 04:33:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1641875620000|2022-01-11 04:33:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641875630000|2022-01-11 04:33:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1641875640000|2022-01-11 04:34:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|14
1641875650000|2022-01-11 04:34:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1641875660000|2022-01-11 04:34:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1641875680000|2022-01-11 04:34:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1641875690000|2022-01-11 04:34:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1641875700000|2022-01-11 04:35:00|25.7|25.4|25.69|25.39|25.7|25.4|25.68|25.38|4
1641875710000|2022-01-11 04:35:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1641875730000|2022-01-11 04:35:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1641875750000|2022-01-11 04:35:50|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641875770000|2022-01-11 04:36:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1641875780000|2022-01-11 04:36:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1641875790000|2022-01-11 04:36:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641875820000|2022-01-11 04:37:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1641875830000|2022-01-11 04:37:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641875840000|2022-01-11 04:37:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1641875850000|2022-01-11 04:37:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1641875860000|2022-01-11 04:37:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641875870000|2022-01-11 04:37:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641875880000|2022-01-11 04:38:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1641875890000|2022-01-11 04:38:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641875900000|2022-01-11 04:38:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|17
1641875910000|2022-01-11 04:38:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641875920000|2022-01-11 04:38:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641875930000|2022-01-11 04:38:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641875940000|2022-01-11 04:39:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641875950000|2022-01-11 04:39:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641875980000|2022-01-11 04:39:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1641875990000|2022-01-11 04:39:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1641876000000|2022-01-11 04:40:00|25.64|25.34|25.67|25.37|25.68|25.38|25.64|25.34|6
1641876010000|2022-01-11 04:40:10|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|17
1641876030000|2022-01-11 04:40:30|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|6
1641876090000|2022-01-11 04:41:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|11
1641876100000|2022-01-11 04:41:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1641876130000|2022-01-11 04:42:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641876140000|2022-01-11 04:42:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1641876210000|2022-01-11 04:43:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1641876220000|2022-01-11 04:43:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1641876230000|2022-01-11 04:43:50|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|8
1641876240000|2022-01-11 04:44:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1641876270000|2022-01-11 04:44:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1641876280000|2022-01-11 04:44:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641876320000|2022-01-11 04:45:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641876340000|2022-01-11 04:45:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1641876350000|2022-01-11 04:45:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641876360000|2022-01-11 04:46:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1641876370000|2022-01-11 04:46:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|12
1641876380000|2022-01-11 04:46:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641876390000|2022-01-11 04:46:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641876410000|2022-01-11 04:46:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1641876420000|2022-01-11 04:47:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641876440000|2022-01-11 04:47:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641876450000|2022-01-11 04:47:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1641876460000|2022-01-11 04:47:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641876470000|2022-01-11 04:47:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1641876480000|2022-01-11 04:48:00|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|7
1641876500000|2022-01-11 04:48:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641876510000|2022-01-11 04:48:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641876520000|2022-01-11 04:48:40|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|9
1641876530000|2022-01-11 04:48:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|11
1641876540000|2022-01-11 04:49:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1641876550000|2022-01-11 04:49:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641876570000|2022-01-11 04:49:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641876580000|2022-01-11 04:49:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641876590000|2022-01-11 04:49:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641876600000|2022-01-11 04:50:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641876620000|2022-01-11 04:50:20|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641876630000|2022-01-11 04:50:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641876640000|2022-01-11 04:50:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641876650000|2022-01-11 04:50:50|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|3
1641876660000|2022-01-11 04:51:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1641876670000|2022-01-11 04:51:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641876700000|2022-01-11 04:51:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641876710000|2022-01-11 04:51:50|25.57|25.27|25.55|25.25|25.57|25.27|25.54|25.24|5
1641876720000|2022-01-11 04:52:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641876730000|2022-01-11 04:52:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641876740000|2022-01-11 04:52:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641876760000|2022-01-11 04:52:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641876770000|2022-01-11 04:52:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|10
1641876780000|2022-01-11 04:53:00|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|4
1641876790000|2022-01-11 04:53:10|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|7
1641876800000|2022-01-11 04:53:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|8
1641876810000|2022-01-11 04:53:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641876820000|2022-01-11 04:53:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641876830000|2022-01-11 04:53:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1641876840000|2022-01-11 04:54:00|25.55|25.25|25.58|25.28|25.58|25.28|25.55|25.25|6
1641876850000|2022-01-11 04:54:10|25.59|25.29|25.61|25.31|25.62|25.32|25.59|25.29|7
1641876860000|2022-01-11 04:54:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1641876870000|2022-01-11 04:54:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1641876880000|2022-01-11 04:54:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1641876890000|2022-01-11 04:54:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1641876900000|2022-01-11 04:55:00|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|8
1641876910000|2022-01-11 04:55:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|14
1641876920000|2022-01-11 04:55:20|25.6|25.3|25.59|25.29|25.6|25.3|25.58|25.28|4
1641876930000|2022-01-11 04:55:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1641876940000|2022-01-11 04:55:40|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|3
1641876970000|2022-01-11 04:56:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1641877000000|2022-01-11 04:56:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641877010000|2022-01-11 04:56:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1641877020000|2022-01-11 04:57:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1641877030000|2022-01-11 04:57:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1641877040000|2022-01-11 04:57:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1641877090000|2022-01-11 04:58:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1641877100000|2022-01-11 04:58:20|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|7
1641877110000|2022-01-11 04:58:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1641877120000|2022-01-11 04:58:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641877130000|2022-01-11 04:58:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1641877160000|2022-01-11 04:59:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1641877170000|2022-01-11 04:59:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641877180000|2022-01-11 04:59:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641877190000|2022-01-11 04:59:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641877210000|2022-01-11 05:00:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641877220000|2022-01-11 05:00:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641877230000|2022-01-11 05:00:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1641877240000|2022-01-11 05:00:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641877250000|2022-01-11 05:00:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641877260000|2022-01-11 05:01:00|25.58|25.28|25.57|25.27|25.58|25.28|25.56|25.26|6
1641877320000|2022-01-11 05:02:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641877330000|2022-01-11 05:02:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641877340000|2022-01-11 05:02:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641877350000|2022-01-11 05:02:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641877360000|2022-01-11 05:02:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641877370000|2022-01-11 05:02:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641877380000|2022-01-11 05:03:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641877390000|2022-01-11 05:03:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641877430000|2022-01-11 05:03:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1641877440000|2022-01-11 05:04:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641877470000|2022-01-11 05:04:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641877480000|2022-01-11 05:04:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641877490000|2022-01-11 05:04:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641877500000|2022-01-11 05:05:00|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|5
1641877510000|2022-01-11 05:05:10|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1641877540000|2022-01-11 05:05:40|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|3
1641877550000|2022-01-11 05:05:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1641877560000|2022-01-11 05:06:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1641877570000|2022-01-11 05:06:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641877590000|2022-01-11 05:06:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641877600000|2022-01-11 05:06:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1641877610000|2022-01-11 05:06:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1641877620000|2022-01-11 05:07:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641877630000|2022-01-11 05:07:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641877650000|2022-01-11 05:07:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641877660000|2022-01-11 05:07:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1641877670000|2022-01-11 05:07:50|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|5
1641877680000|2022-01-11 05:08:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641877720000|2022-01-11 05:08:40|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|2
1641877730000|2022-01-11 05:08:50|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|3
1641877740000|2022-01-11 05:09:00|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|13
1641877750000|2022-01-11 05:09:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1641877770000|2022-01-11 05:09:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641877820000|2022-01-11 05:10:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641877830000|2022-01-11 05:10:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641877860000|2022-01-11 05:11:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641877870000|2022-01-11 05:11:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641877880000|2022-01-11 05:11:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641877890000|2022-01-11 05:11:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641877900000|2022-01-11 05:11:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1641877910000|2022-01-11 05:11:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641877920000|2022-01-11 05:12:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641877930000|2022-01-11 05:12:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641877940000|2022-01-11 05:12:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641877950000|2022-01-11 05:12:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641877970000|2022-01-11 05:12:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641877980000|2022-01-11 05:13:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1641877990000|2022-01-11 05:13:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641878000000|2022-01-11 05:13:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641878010000|2022-01-11 05:13:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1641878030000|2022-01-11 05:13:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1641878040000|2022-01-11 05:14:00|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1641878080000|2022-01-11 05:14:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641878090000|2022-01-11 05:14:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1641878100000|2022-01-11 05:15:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641878110000|2022-01-11 05:15:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641878130000|2022-01-11 05:15:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641878140000|2022-01-11 05:15:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641878160000|2022-01-11 05:16:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641878170000|2022-01-11 05:16:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641878180000|2022-01-11 05:16:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641878190000|2022-01-11 05:16:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641878200000|2022-01-11 05:16:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641878210000|2022-01-11 05:16:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641878220000|2022-01-11 05:17:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1641878230000|2022-01-11 05:17:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641878240000|2022-01-11 05:17:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641878260000|2022-01-11 05:17:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641878300000|2022-01-11 05:18:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641878320000|2022-01-11 05:18:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641878330000|2022-01-11 05:18:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641878350000|2022-01-11 05:19:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1641878360000|2022-01-11 05:19:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641878370000|2022-01-11 05:19:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1641878380000|2022-01-11 05:19:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641878390000|2022-01-11 05:19:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641878430000|2022-01-11 05:20:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641878450000|2022-01-11 05:20:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641878480000|2022-01-11 05:21:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641878510000|2022-01-11 05:21:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641878520000|2022-01-11 05:22:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641878530000|2022-01-11 05:22:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|14
1641878550000|2022-01-11 05:22:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641878560000|2022-01-11 05:22:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641878570000|2022-01-11 05:22:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641878580000|2022-01-11 05:23:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1641878590000|2022-01-11 05:23:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641878620000|2022-01-11 05:23:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641878640000|2022-01-11 05:24:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641878690000|2022-01-11 05:24:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641878710000|2022-01-11 05:25:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641878720000|2022-01-11 05:25:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641878740000|2022-01-11 05:25:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641878750000|2022-01-11 05:25:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641878760000|2022-01-11 05:26:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641878810000|2022-01-11 05:26:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641878820000|2022-01-11 05:27:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641878840000|2022-01-11 05:27:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641878850000|2022-01-11 05:27:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641878860000|2022-01-11 05:27:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1641878890000|2022-01-11 05:28:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641878900000|2022-01-11 05:28:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1641878910000|2022-01-11 05:28:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641878930000|2022-01-11 05:28:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641878950000|2022-01-11 05:29:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641878980000|2022-01-11 05:29:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641879010000|2022-01-11 05:30:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641879020000|2022-01-11 05:30:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641879060000|2022-01-11 05:31:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641879110000|2022-01-11 05:31:50|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|3
1641879160000|2022-01-11 05:32:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641879170000|2022-01-11 05:32:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641879180000|2022-01-11 05:33:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641879190000|2022-01-11 05:33:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641879200000|2022-01-11 05:33:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641879220000|2022-01-11 05:33:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641879240000|2022-01-11 05:34:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641879270000|2022-01-11 05:34:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641879280000|2022-01-11 05:34:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641879320000|2022-01-11 05:35:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1641879330000|2022-01-11 05:35:30|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|5
1641879340000|2022-01-11 05:35:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641879350000|2022-01-11 05:35:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641879370000|2022-01-11 05:36:10|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1641879380000|2022-01-11 05:36:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641879390000|2022-01-11 05:36:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641879420000|2022-01-11 05:37:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641879440000|2022-01-11 05:37:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|8
1641879470000|2022-01-11 05:37:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641879480000|2022-01-11 05:38:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641879540000|2022-01-11 05:39:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641879550000|2022-01-11 05:39:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641879560000|2022-01-11 05:39:20|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|5
1641879570000|2022-01-11 05:39:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641879590000|2022-01-11 05:39:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641879600000|2022-01-11 05:40:00|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|9
1641879610000|2022-01-11 05:40:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641879620000|2022-01-11 05:40:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641879630000|2022-01-11 05:40:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641879640000|2022-01-11 05:40:40|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|2
1641879650000|2022-01-11 05:40:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641879660000|2022-01-11 05:41:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641879700000|2022-01-11 05:41:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641879710000|2022-01-11 05:41:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641879720000|2022-01-11 05:42:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1641879730000|2022-01-11 05:42:10|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|9
1641879740000|2022-01-11 05:42:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641879780000|2022-01-11 05:43:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641879810000|2022-01-11 05:43:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641879820000|2022-01-11 05:43:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641879830000|2022-01-11 05:43:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641879850000|2022-01-11 05:44:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641879860000|2022-01-11 05:44:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641879890000|2022-01-11 05:44:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641879900000|2022-01-11 05:45:00|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|8
1641879910000|2022-01-11 05:45:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|10
1641879920000|2022-01-11 05:45:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641879930000|2022-01-11 05:45:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641879960000|2022-01-11 05:46:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641879990000|2022-01-11 05:46:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641880000000|2022-01-11 05:46:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641880010000|2022-01-11 05:46:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641880020000|2022-01-11 05:47:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641880030000|2022-01-11 05:47:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641880040000|2022-01-11 05:47:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1641880050000|2022-01-11 05:47:30|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|5
1641880060000|2022-01-11 05:47:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1641880070000|2022-01-11 05:47:50|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|8
1641880150000|2022-01-11 05:49:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641880160000|2022-01-11 05:49:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641880170000|2022-01-11 05:49:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641880180000|2022-01-11 05:49:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641880190000|2022-01-11 05:49:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641880200000|2022-01-11 05:50:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641880210000|2022-01-11 05:50:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641880220000|2022-01-11 05:50:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641880240000|2022-01-11 05:50:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641880250000|2022-01-11 05:50:50|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|5
1641880260000|2022-01-11 05:51:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1641880310000|2022-01-11 05:51:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641880360000|2022-01-11 05:52:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641880380000|2022-01-11 05:53:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1641880390000|2022-01-11 05:53:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641880400000|2022-01-11 05:53:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641880410000|2022-01-11 05:53:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641880430000|2022-01-11 05:53:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641880440000|2022-01-11 05:54:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641880460000|2022-01-11 05:54:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641880490000|2022-01-11 05:54:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641880510000|2022-01-11 05:55:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641880520000|2022-01-11 05:55:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641880530000|2022-01-11 05:55:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641880550000|2022-01-11 05:55:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641880570000|2022-01-11 05:56:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641880640000|2022-01-11 05:57:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641880660000|2022-01-11 05:57:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1641880670000|2022-01-11 05:57:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641880680000|2022-01-11 05:58:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641880700000|2022-01-11 05:58:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641880710000|2022-01-11 05:58:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641880720000|2022-01-11 05:58:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1641880810000|2022-01-11 06:00:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641880830000|2022-01-11 06:00:30|25.41|25.11|25.45|25.15|25.45|25.15|25.41|25.11|9
1641880840000|2022-01-11 06:00:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1641880850000|2022-01-11 06:00:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641880860000|2022-01-11 06:01:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641880870000|2022-01-11 06:01:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641880880000|2022-01-11 06:01:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641880890000|2022-01-11 06:01:30|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641880900000|2022-01-11 06:01:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|12
1641880910000|2022-01-11 06:01:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641880920000|2022-01-11 06:02:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1641880930000|2022-01-11 06:02:10|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|10
1641880940000|2022-01-11 06:02:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641880950000|2022-01-11 06:02:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641880960000|2022-01-11 06:02:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641880970000|2022-01-11 06:02:50|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641881000000|2022-01-11 06:03:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641881050000|2022-01-11 06:04:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641881080000|2022-01-11 06:04:40|25.48|25.18|25.46|25.16|25.49|25.19|25.46|25.16|7
1641881090000|2022-01-11 06:04:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|10
1641881100000|2022-01-11 06:05:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|9
1641881110000|2022-01-11 06:05:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641881120000|2022-01-11 06:05:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641881160000|2022-01-11 06:06:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641881210000|2022-01-11 06:06:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641881220000|2022-01-11 06:07:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641881230000|2022-01-11 06:07:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641881240000|2022-01-11 06:07:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|14
1641881250000|2022-01-11 06:07:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641881260000|2022-01-11 06:07:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641881270000|2022-01-11 06:07:50|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|8
1641881310000|2022-01-11 06:08:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641881320000|2022-01-11 06:08:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1641881350000|2022-01-11 06:09:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641881440000|2022-01-11 06:10:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1641881450000|2022-01-11 06:10:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641881470000|2022-01-11 06:11:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641881490000|2022-01-11 06:11:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641881520000|2022-01-11 06:12:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641881590000|2022-01-11 06:13:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641881600000|2022-01-11 06:13:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641881610000|2022-01-11 06:13:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1641881650000|2022-01-11 06:14:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641881670000|2022-01-11 06:14:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1641881680000|2022-01-11 06:14:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641881700000|2022-01-11 06:15:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641881710000|2022-01-11 06:15:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1641881720000|2022-01-11 06:15:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|8
1641881750000|2022-01-11 06:15:50|25.55|25.25|25.55|25.25|25.55|25.25|25.53|25.23|7
1641881760000|2022-01-11 06:16:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1641881780000|2022-01-11 06:16:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641881800000|2022-01-11 06:16:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1641881820000|2022-01-11 06:17:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641881830000|2022-01-11 06:17:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1641881840000|2022-01-11 06:17:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1641881850000|2022-01-11 06:17:30|25.52|25.22|25.51|25.21|25.53|25.23|25.51|25.21|6
1641881860000|2022-01-11 06:17:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641881870000|2022-01-11 06:17:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641881880000|2022-01-11 06:18:00|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|7
1641881890000|2022-01-11 06:18:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1641881900000|2022-01-11 06:18:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1641881910000|2022-01-11 06:18:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641881920000|2022-01-11 06:18:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641881930000|2022-01-11 06:18:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641881950000|2022-01-11 06:19:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641881960000|2022-01-11 06:19:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641882030000|2022-01-11 06:20:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1641882040000|2022-01-11 06:20:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641882060000|2022-01-11 06:21:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641882070000|2022-01-11 06:21:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641882090000|2022-01-11 06:21:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641882100000|2022-01-11 06:21:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641882110000|2022-01-11 06:21:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641882120000|2022-01-11 06:22:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641882130000|2022-01-11 06:22:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641882150000|2022-01-11 06:22:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641882160000|2022-01-11 06:22:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641882190000|2022-01-11 06:23:10|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|4
1641882240000|2022-01-11 06:24:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1641882260000|2022-01-11 06:24:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641882270000|2022-01-11 06:24:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641882280000|2022-01-11 06:24:40|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|3
1641882290000|2022-01-11 06:24:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641882300000|2022-01-11 06:25:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641882310000|2022-01-11 06:25:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641882320000|2022-01-11 06:25:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641882340000|2022-01-11 06:25:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641882360000|2022-01-11 06:26:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641882370000|2022-01-11 06:26:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641882380000|2022-01-11 06:26:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1641882390000|2022-01-11 06:26:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641882400000|2022-01-11 06:26:40|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641882420000|2022-01-11 06:27:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641882440000|2022-01-11 06:27:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641882450000|2022-01-11 06:27:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641882460000|2022-01-11 06:27:40|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1641882470000|2022-01-11 06:27:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641882480000|2022-01-11 06:28:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641882490000|2022-01-11 06:28:10|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|7
1641882510000|2022-01-11 06:28:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641882530000|2022-01-11 06:28:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641882540000|2022-01-11 06:29:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641882560000|2022-01-11 06:29:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641882580000|2022-01-11 06:29:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1641882590000|2022-01-11 06:29:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641882600000|2022-01-11 06:30:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641882620000|2022-01-11 06:30:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641882630000|2022-01-11 06:30:30|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1641882640000|2022-01-11 06:30:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641882670000|2022-01-11 06:31:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641882680000|2022-01-11 06:31:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641882690000|2022-01-11 06:31:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641882710000|2022-01-11 06:31:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641882720000|2022-01-11 06:32:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641882730000|2022-01-11 06:32:10|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|3
1641882740000|2022-01-11 06:32:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641882750000|2022-01-11 06:32:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641882760000|2022-01-11 06:32:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1641882770000|2022-01-11 06:32:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1641882780000|2022-01-11 06:33:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1641882790000|2022-01-11 06:33:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641882800000|2022-01-11 06:33:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1641882810000|2022-01-11 06:33:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641882820000|2022-01-11 06:33:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641882830000|2022-01-11 06:33:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641882840000|2022-01-11 06:34:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641882860000|2022-01-11 06:34:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641882870000|2022-01-11 06:34:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641882880000|2022-01-11 06:34:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1641882890000|2022-01-11 06:34:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641882900000|2022-01-11 06:35:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|13
1641882920000|2022-01-11 06:35:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641882940000|2022-01-11 06:35:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641882950000|2022-01-11 06:35:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641882970000|2022-01-11 06:36:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641882980000|2022-01-11 06:36:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1641882990000|2022-01-11 06:36:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1641883000000|2022-01-11 06:36:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641883030000|2022-01-11 06:37:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641883040000|2022-01-11 06:37:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641883070000|2022-01-11 06:37:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641883080000|2022-01-11 06:38:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641883090000|2022-01-11 06:38:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641883100000|2022-01-11 06:38:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641883150000|2022-01-11 06:39:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641883160000|2022-01-11 06:39:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641883180000|2022-01-11 06:39:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1641883200000|2022-01-11 06:40:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641883210000|2022-01-11 06:40:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641883220000|2022-01-11 06:40:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641883260000|2022-01-11 06:41:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641883280000|2022-01-11 06:41:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641883300000|2022-01-11 06:41:40|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1641883310000|2022-01-11 06:41:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641883320000|2022-01-11 06:42:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641883330000|2022-01-11 06:42:10|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|5
1641883340000|2022-01-11 06:42:20|25.37|25.07|25.36|25.06|25.37|25.07|25.34|25.04|6
1641883360000|2022-01-11 06:42:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641883370000|2022-01-11 06:42:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883380000|2022-01-11 06:43:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|8
1641883390000|2022-01-11 06:43:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641883420000|2022-01-11 06:43:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641883430000|2022-01-11 06:43:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641883440000|2022-01-11 06:44:00|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|3
1641883450000|2022-01-11 06:44:10|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1641883490000|2022-01-11 06:44:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641883500000|2022-01-11 06:45:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641883510000|2022-01-11 06:45:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641883520000|2022-01-11 06:45:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641883530000|2022-01-11 06:45:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641883540000|2022-01-11 06:45:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1641883550000|2022-01-11 06:45:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|10
1641883560000|2022-01-11 06:46:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641883570000|2022-01-11 06:46:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641883590000|2022-01-11 06:46:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883600000|2022-01-11 06:46:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641883630000|2022-01-11 06:47:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883640000|2022-01-11 06:47:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1641883650000|2022-01-11 06:47:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1641883670000|2022-01-11 06:47:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1641883680000|2022-01-11 06:48:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|7
1641883700000|2022-01-11 06:48:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883730000|2022-01-11 06:48:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641883750000|2022-01-11 06:49:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883790000|2022-01-11 06:49:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641883800000|2022-01-11 06:50:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641883820000|2022-01-11 06:50:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641883830000|2022-01-11 06:50:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641883840000|2022-01-11 06:50:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641883860000|2022-01-11 06:51:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1641883880000|2022-01-11 06:51:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641883890000|2022-01-11 06:51:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1641883900000|2022-01-11 06:51:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641883960000|2022-01-11 06:52:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641883970000|2022-01-11 06:52:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641883980000|2022-01-11 06:53:00|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|7
1641884010000|2022-01-11 06:53:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1641884020000|2022-01-11 06:53:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1641884040000|2022-01-11 06:54:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641884050000|2022-01-11 06:54:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1641884060000|2022-01-11 06:54:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641884080000|2022-01-11 06:54:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641884090000|2022-01-11 06:54:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641884110000|2022-01-11 06:55:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641884120000|2022-01-11 06:55:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641884140000|2022-01-11 06:55:40|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1641884160000|2022-01-11 06:56:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641884170000|2022-01-11 06:56:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641884190000|2022-01-11 06:56:30|25.29|24.99|25.3|25|25.3|25|25.28|24.98|10
1641884200000|2022-01-11 06:56:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1641884210000|2022-01-11 06:56:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1641884220000|2022-01-11 06:57:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641884250000|2022-01-11 06:57:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1641884270000|2022-01-11 06:57:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641884290000|2022-01-11 06:58:10|25.3|25|25.3|25|25.31|25.01|25.3|25|11
1641884300000|2022-01-11 06:58:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641884320000|2022-01-11 06:58:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1641884360000|2022-01-11 06:59:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641884370000|2022-01-11 06:59:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641884380000|2022-01-11 06:59:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641884390000|2022-01-11 06:59:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641884400000|2022-01-11 07:00:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1641884410000|2022-01-11 07:00:10|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|4
1641884420000|2022-01-11 07:00:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641884430000|2022-01-11 07:00:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641884440000|2022-01-11 07:00:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1641884460000|2022-01-11 07:01:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|9
1641884470000|2022-01-11 07:01:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1641884480000|2022-01-11 07:01:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641884500000|2022-01-11 07:01:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641884510000|2022-01-11 07:01:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641884520000|2022-01-11 07:02:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641884540000|2022-01-11 07:02:20|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|6
1641884550000|2022-01-11 07:02:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641884570000|2022-01-11 07:02:50|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641884580000|2022-01-11 07:03:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1641884600000|2022-01-11 07:03:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641884610000|2022-01-11 07:03:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641884620000|2022-01-11 07:03:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641884630000|2022-01-11 07:03:50|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|10
1641884650000|2022-01-11 07:04:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641884660000|2022-01-11 07:04:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641884670000|2022-01-11 07:04:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641884700000|2022-01-11 07:05:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641884710000|2022-01-11 07:05:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641884720000|2022-01-11 07:05:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641884730000|2022-01-11 07:05:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641884770000|2022-01-11 07:06:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641884780000|2022-01-11 07:06:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641884810000|2022-01-11 07:06:50|25.33|25.03|25.34|25.04|25.35|25.05|25.33|25.03|8
1641884820000|2022-01-11 07:07:00|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|3
1641884830000|2022-01-11 07:07:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641884850000|2022-01-11 07:07:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1641884860000|2022-01-11 07:07:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641884870000|2022-01-11 07:07:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641884880000|2022-01-11 07:08:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641884890000|2022-01-11 07:08:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641884920000|2022-01-11 07:08:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641884930000|2022-01-11 07:08:50|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641884940000|2022-01-11 07:09:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641884960000|2022-01-11 07:09:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641884970000|2022-01-11 07:09:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|10
1641884980000|2022-01-11 07:09:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1641884990000|2022-01-11 07:09:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1641885000000|2022-01-11 07:10:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641885010000|2022-01-11 07:10:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641885020000|2022-01-11 07:10:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1641885040000|2022-01-11 07:10:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641885050000|2022-01-11 07:10:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641885070000|2022-01-11 07:11:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641885080000|2022-01-11 07:11:20|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|5
1641885090000|2022-01-11 07:11:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641885100000|2022-01-11 07:11:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641885130000|2022-01-11 07:12:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641885140000|2022-01-11 07:12:20|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|11
1641885150000|2022-01-11 07:12:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641885160000|2022-01-11 07:12:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641885170000|2022-01-11 07:12:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641885190000|2022-01-11 07:13:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641885220000|2022-01-11 07:13:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641885230000|2022-01-11 07:13:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1641885240000|2022-01-11 07:14:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641885320000|2022-01-11 07:15:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641885340000|2022-01-11 07:15:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641885360000|2022-01-11 07:16:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641885370000|2022-01-11 07:16:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641885410000|2022-01-11 07:16:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1641885420000|2022-01-11 07:17:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641885430000|2022-01-11 07:17:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641885440000|2022-01-11 07:17:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641885450000|2022-01-11 07:17:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641885460000|2022-01-11 07:17:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1641885470000|2022-01-11 07:17:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1641885490000|2022-01-11 07:18:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641885500000|2022-01-11 07:18:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641885520000|2022-01-11 07:18:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1641885560000|2022-01-11 07:19:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641885590000|2022-01-11 07:19:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1641885610000|2022-01-11 07:20:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641885620000|2022-01-11 07:20:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641885630000|2022-01-11 07:20:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1641885640000|2022-01-11 07:20:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641885660000|2022-01-11 07:21:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641885670000|2022-01-11 07:21:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641885700000|2022-01-11 07:21:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641885710000|2022-01-11 07:21:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1641885720000|2022-01-11 07:22:00|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|8
1641885730000|2022-01-11 07:22:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641885740000|2022-01-11 07:22:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641885750000|2022-01-11 07:22:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641885760000|2022-01-11 07:22:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641885780000|2022-01-11 07:23:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641885790000|2022-01-11 07:23:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1641885800000|2022-01-11 07:23:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1641885850000|2022-01-11 07:24:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641885860000|2022-01-11 07:24:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641885900000|2022-01-11 07:25:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641885910000|2022-01-11 07:25:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641885920000|2022-01-11 07:25:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641885930000|2022-01-11 07:25:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641885940000|2022-01-11 07:25:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|8
1641885980000|2022-01-11 07:26:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641886000000|2022-01-11 07:26:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641886010000|2022-01-11 07:26:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1641886040000|2022-01-11 07:27:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641886090000|2022-01-11 07:28:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641886100000|2022-01-11 07:28:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641886110000|2022-01-11 07:28:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1641886120000|2022-01-11 07:28:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641886140000|2022-01-11 07:29:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641886150000|2022-01-11 07:29:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641886160000|2022-01-11 07:29:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641886170000|2022-01-11 07:29:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641886180000|2022-01-11 07:29:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641886200000|2022-01-11 07:30:00|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|4
1641886210000|2022-01-11 07:30:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641886220000|2022-01-11 07:30:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641886230000|2022-01-11 07:30:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641886240000|2022-01-11 07:30:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641886260000|2022-01-11 07:31:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641886270000|2022-01-11 07:31:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641886280000|2022-01-11 07:31:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641886290000|2022-01-11 07:31:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641886370000|2022-01-11 07:32:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641886380000|2022-01-11 07:33:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641886390000|2022-01-11 07:33:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641886400000|2022-01-11 07:33:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641886410000|2022-01-11 07:33:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641886470000|2022-01-11 07:34:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641886480000|2022-01-11 07:34:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641886550000|2022-01-11 07:35:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641886560000|2022-01-11 07:36:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641886570000|2022-01-11 07:36:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1641886580000|2022-01-11 07:36:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641886590000|2022-01-11 07:36:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641886600000|2022-01-11 07:36:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641886610000|2022-01-11 07:36:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|8
1641886620000|2022-01-11 07:37:00|25.37|25.07|25.34|25.04|25.37|25.07|25.34|25.04|6
1641886630000|2022-01-11 07:37:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641886640000|2022-01-11 07:37:20|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|6
1641886650000|2022-01-11 07:37:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641886670000|2022-01-11 07:37:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641886680000|2022-01-11 07:38:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641886690000|2022-01-11 07:38:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641886710000|2022-01-11 07:38:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1641886720000|2022-01-11 07:38:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641886740000|2022-01-11 07:39:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|9
1641886750000|2022-01-11 07:39:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641886760000|2022-01-11 07:39:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641886810000|2022-01-11 07:40:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641886820000|2022-01-11 07:40:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641886830000|2022-01-11 07:40:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641886840000|2022-01-11 07:40:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641886850000|2022-01-11 07:40:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641886910000|2022-01-11 07:41:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641886990000|2022-01-11 07:43:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641887000000|2022-01-11 07:43:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641887010000|2022-01-11 07:43:30|25.32|25.02|25.3|25|25.32|25.02|25.3|25|9
1641887020000|2022-01-11 07:43:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1641887030000|2022-01-11 07:43:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1641887040000|2022-01-11 07:44:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1641887070000|2022-01-11 07:44:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1641887080000|2022-01-11 07:44:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641887090000|2022-01-11 07:44:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641887100000|2022-01-11 07:45:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641887110000|2022-01-11 07:45:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641887140000|2022-01-11 07:45:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641887150000|2022-01-11 07:45:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641887160000|2022-01-11 07:46:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641887170000|2022-01-11 07:46:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1641887180000|2022-01-11 07:46:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1641887210000|2022-01-11 07:46:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1641887220000|2022-01-11 07:47:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641887230000|2022-01-11 07:47:10|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641887240000|2022-01-11 07:47:20|25.32|25.02|25.33|25.03|25.33|25.03|25.31|25.01|6
1641887250000|2022-01-11 07:47:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641887260000|2022-01-11 07:47:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641887270000|2022-01-11 07:47:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|8
1641887280000|2022-01-11 07:48:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641887290000|2022-01-11 07:48:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641887300000|2022-01-11 07:48:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641887310000|2022-01-11 07:48:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1641887320000|2022-01-11 07:48:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641887340000|2022-01-11 07:49:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641887350000|2022-01-11 07:49:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641887360000|2022-01-11 07:49:20|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641887410000|2022-01-11 07:50:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641887450000|2022-01-11 07:50:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641887460000|2022-01-11 07:51:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|10
1641887490000|2022-01-11 07:51:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641887500000|2022-01-11 07:51:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|6
1641887520000|2022-01-11 07:52:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641887530000|2022-01-11 07:52:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1641887540000|2022-01-11 07:52:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641887550000|2022-01-11 07:52:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641887560000|2022-01-11 07:52:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641887570000|2022-01-11 07:52:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641887580000|2022-01-11 07:53:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641887590000|2022-01-11 07:53:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641887600000|2022-01-11 07:53:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641887610000|2022-01-11 07:53:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641887620000|2022-01-11 07:53:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641887650000|2022-01-11 07:54:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641887660000|2022-01-11 07:54:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641887680000|2022-01-11 07:54:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641887700000|2022-01-11 07:55:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641887710000|2022-01-11 07:55:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641887720000|2022-01-11 07:55:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641887760000|2022-01-11 07:56:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641887780000|2022-01-11 07:56:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641887790000|2022-01-11 07:56:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641887800000|2022-01-11 07:56:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641887810000|2022-01-11 07:56:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641887820000|2022-01-11 07:57:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641887830000|2022-01-11 07:57:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641887840000|2022-01-11 07:57:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|10
1641887850000|2022-01-11 07:57:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641887860000|2022-01-11 07:57:40|25.43|25.13|25.46|25.16|25.47|25.17|25.43|25.13|8
1641887870000|2022-01-11 07:57:50|25.45|25.15|25.43|25.13|25.46|25.16|25.43|25.13|7
1641887880000|2022-01-11 07:58:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641887890000|2022-01-11 07:58:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1641887910000|2022-01-11 07:58:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1641887920000|2022-01-11 07:58:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641887930000|2022-01-11 07:58:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641887940000|2022-01-11 07:59:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1641887950000|2022-01-11 07:59:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641887960000|2022-01-11 07:59:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641887970000|2022-01-11 07:59:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1641887980000|2022-01-11 07:59:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1641887990000|2022-01-11 07:59:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641888000000|2022-01-11 08:00:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641888010000|2022-01-11 08:00:10|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1641888020000|2022-01-11 08:00:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1641888030000|2022-01-11 08:00:30|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1641888040000|2022-01-11 08:00:40|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|4
1641888050000|2022-01-11 08:00:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1641888060000|2022-01-11 08:01:00|25.51|25.21|25.52|25.22|25.52|25.22|25.5|25.2|8
1641888070000|2022-01-11 08:01:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|9
1641888080000|2022-01-11 08:01:20|25.52|25.22|25.52|25.22|25.52|25.22|25.5|25.2|6
1641888090000|2022-01-11 08:01:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1641888100000|2022-01-11 08:01:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641888110000|2022-01-11 08:01:50|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1641888120000|2022-01-11 08:02:00|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|12
1641888130000|2022-01-11 08:02:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641888140000|2022-01-11 08:02:20|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|13
1641888150000|2022-01-11 08:02:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641888160000|2022-01-11 08:02:40|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|7
1641888170000|2022-01-11 08:02:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641888180000|2022-01-11 08:03:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1641888200000|2022-01-11 08:03:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641888220000|2022-01-11 08:03:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641888230000|2022-01-11 08:03:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1641888240000|2022-01-11 08:04:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1641888250000|2022-01-11 08:04:10|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|7
1641888260000|2022-01-11 08:04:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641888270000|2022-01-11 08:04:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1641888280000|2022-01-11 08:04:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641888290000|2022-01-11 08:04:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1641888300000|2022-01-11 08:05:00|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1641888310000|2022-01-11 08:05:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641888320000|2022-01-11 08:05:20|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1641888330000|2022-01-11 08:05:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641888360000|2022-01-11 08:06:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641888370000|2022-01-11 08:06:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|10
1641888410000|2022-01-11 08:06:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641888420000|2022-01-11 08:07:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641888440000|2022-01-11 08:07:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1641888450000|2022-01-11 08:07:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1641888470000|2022-01-11 08:07:50|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|5
1641888520000|2022-01-11 08:08:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641888540000|2022-01-11 08:09:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641888550000|2022-01-11 08:09:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|14
1641888560000|2022-01-11 08:09:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641888570000|2022-01-11 08:09:30|25.55|25.25|25.55|25.25|25.56|25.26|25.54|25.24|8
1641888580000|2022-01-11 08:09:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641888600000|2022-01-11 08:10:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641888610000|2022-01-11 08:10:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641888620000|2022-01-11 08:10:20|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|10
1641888630000|2022-01-11 08:10:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1641888640000|2022-01-11 08:10:40|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|4
1641888650000|2022-01-11 08:10:50|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1641888660000|2022-01-11 08:11:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641888710000|2022-01-11 08:11:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641888720000|2022-01-11 08:12:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641888730000|2022-01-11 08:12:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641888760000|2022-01-11 08:12:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1641888770000|2022-01-11 08:12:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641888780000|2022-01-11 08:13:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641888790000|2022-01-11 08:13:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641888800000|2022-01-11 08:13:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641888810000|2022-01-11 08:13:30|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|4
1641888820000|2022-01-11 08:13:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641888880000|2022-01-11 08:14:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|8
1641888890000|2022-01-11 08:14:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641888900000|2022-01-11 08:15:00|25.54|25.24|25.55|25.25|25.56|25.26|25.54|25.24|6
1641888910000|2022-01-11 08:15:10|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|5
1641888920000|2022-01-11 08:15:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641888930000|2022-01-11 08:15:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641888940000|2022-01-11 08:15:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|14
1641888950000|2022-01-11 08:15:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1641888960000|2022-01-11 08:16:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641888970000|2022-01-11 08:16:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641888980000|2022-01-11 08:16:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1641888990000|2022-01-11 08:16:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1641889000000|2022-01-11 08:16:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641889010000|2022-01-11 08:16:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641889020000|2022-01-11 08:17:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641889030000|2022-01-11 08:17:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641889040000|2022-01-11 08:17:20|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641889050000|2022-01-11 08:17:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|10
1641889060000|2022-01-11 08:17:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641889080000|2022-01-11 08:18:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641889100000|2022-01-11 08:18:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641889110000|2022-01-11 08:18:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641889140000|2022-01-11 08:19:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641889150000|2022-01-11 08:19:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641889160000|2022-01-11 08:19:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641889200000|2022-01-11 08:20:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1641889210000|2022-01-11 08:20:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641889220000|2022-01-11 08:20:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641889260000|2022-01-11 08:21:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641889270000|2022-01-11 08:21:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641889280000|2022-01-11 08:21:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1641889300000|2022-01-11 08:21:40|25.52|25.22|25.51|25.21|25.52|25.22|25.5|25.2|4
1641889330000|2022-01-11 08:22:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641889340000|2022-01-11 08:22:20|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|4
1641889350000|2022-01-11 08:22:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641889360000|2022-01-11 08:22:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641889370000|2022-01-11 08:22:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641889380000|2022-01-11 08:23:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1641889410000|2022-01-11 08:23:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641889420000|2022-01-11 08:23:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1641889440000|2022-01-11 08:24:00|25.53|25.23|25.56|25.26|25.56|25.26|25.53|25.23|12
1641889450000|2022-01-11 08:24:10|25.55|25.25|25.61|25.31|25.62|25.32|25.55|25.25|13
1641889460000|2022-01-11 08:24:20|25.62|25.32|25.6|25.3|25.63|25.33|25.6|25.3|13
1641889470000|2022-01-11 08:24:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|11
1641889480000|2022-01-11 08:24:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1641889490000|2022-01-11 08:24:50|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|5
1641889500000|2022-01-11 08:25:00|25.62|25.32|25.6|25.3|25.62|25.32|25.6|25.3|5
1641889510000|2022-01-11 08:25:10|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1641889520000|2022-01-11 08:25:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641889530000|2022-01-11 08:25:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1641889540000|2022-01-11 08:25:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641889550000|2022-01-11 08:25:50|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|8
1641889560000|2022-01-11 08:26:00|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1641889570000|2022-01-11 08:26:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1641889580000|2022-01-11 08:26:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|7
1641889590000|2022-01-11 08:26:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641889600000|2022-01-11 08:26:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1641889610000|2022-01-11 08:26:50|25.54|25.24|25.53|25.23|25.55|25.25|25.53|25.23|6
1641889620000|2022-01-11 08:27:00|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|4
1641889630000|2022-01-11 08:27:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641889640000|2022-01-11 08:27:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641889650000|2022-01-11 08:27:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641889660000|2022-01-11 08:27:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641889670000|2022-01-11 08:27:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641889680000|2022-01-11 08:28:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641889690000|2022-01-11 08:28:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641889700000|2022-01-11 08:28:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641889720000|2022-01-11 08:28:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|7
1641889730000|2022-01-11 08:28:50|25.47|25.17|25.47|25.17|25.47|25.17|25.45|25.15|9
1641889740000|2022-01-11 08:29:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|9
1641889750000|2022-01-11 08:29:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641889780000|2022-01-11 08:29:40|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|5
1641889800000|2022-01-11 08:30:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1641889810000|2022-01-11 08:30:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1641889820000|2022-01-11 08:30:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641889830000|2022-01-11 08:30:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|10
1641889840000|2022-01-11 08:30:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1641889850000|2022-01-11 08:30:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|5
1641889860000|2022-01-11 08:31:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1641889870000|2022-01-11 08:31:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641889890000|2022-01-11 08:31:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641889900000|2022-01-11 08:31:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641889910000|2022-01-11 08:31:50|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|4
1641889930000|2022-01-11 08:32:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641889940000|2022-01-11 08:32:20|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|5
1641889950000|2022-01-11 08:32:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|9
1641889960000|2022-01-11 08:32:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641889970000|2022-01-11 08:32:50|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|15
1641889990000|2022-01-11 08:33:10|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1641890000000|2022-01-11 08:33:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1641890010000|2022-01-11 08:33:30|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|11
1641890020000|2022-01-11 08:33:40|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|7
1641890040000|2022-01-11 08:34:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641890050000|2022-01-11 08:34:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641890060000|2022-01-11 08:34:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1641890070000|2022-01-11 08:34:30|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|11
1641890080000|2022-01-11 08:34:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641890090000|2022-01-11 08:34:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641890100000|2022-01-11 08:35:00|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|10
1641890110000|2022-01-11 08:35:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641890120000|2022-01-11 08:35:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641890130000|2022-01-11 08:35:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1641890140000|2022-01-11 08:35:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|7
1641890150000|2022-01-11 08:35:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641890160000|2022-01-11 08:36:00|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|3
1641890170000|2022-01-11 08:36:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641890180000|2022-01-11 08:36:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1641890190000|2022-01-11 08:36:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641890200000|2022-01-11 08:36:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1641890220000|2022-01-11 08:37:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1641890230000|2022-01-11 08:37:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641890240000|2022-01-11 08:37:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641890250000|2022-01-11 08:37:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641890260000|2022-01-11 08:37:40|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1641890270000|2022-01-11 08:37:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641890280000|2022-01-11 08:38:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1641890290000|2022-01-11 08:38:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1641890320000|2022-01-11 08:38:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641890330000|2022-01-11 08:38:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|9
1641890350000|2022-01-11 08:39:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641890360000|2022-01-11 08:39:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641890390000|2022-01-11 08:39:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641890400000|2022-01-11 08:40:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641890410000|2022-01-11 08:40:10|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|11
1641890420000|2022-01-11 08:40:20|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1641890440000|2022-01-11 08:40:40|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|10
1641890450000|2022-01-11 08:40:50|25.34|25.04|25.32|25.02|25.34|25.04|25.31|25.01|5
1641890460000|2022-01-11 08:41:00|25.31|25.01|25.3|25|25.31|25.01|25.29|24.99|20
1641890470000|2022-01-11 08:41:10|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|15
1641890480000|2022-01-11 08:41:20|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|6
1641890500000|2022-01-11 08:41:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641890510000|2022-01-11 08:41:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641890530000|2022-01-11 08:42:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641890540000|2022-01-11 08:42:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1641890550000|2022-01-11 08:42:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641890560000|2022-01-11 08:42:40|25.33|25.03|25.3|25|25.33|25.03|25.29|24.99|6
1641890570000|2022-01-11 08:42:50|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|5
1641890580000|2022-01-11 08:43:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641890590000|2022-01-11 08:43:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|8
1641890600000|2022-01-11 08:43:20|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641890620000|2022-01-11 08:43:40|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|14
1641890630000|2022-01-11 08:43:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1641890640000|2022-01-11 08:44:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1641890650000|2022-01-11 08:44:10|25.3|25|25.27|24.97|25.3|25|25.26|24.96|8
1641890660000|2022-01-11 08:44:20|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|5
1641890670000|2022-01-11 08:44:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1641890680000|2022-01-11 08:44:40|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641890690000|2022-01-11 08:44:50|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1641890700000|2022-01-11 08:45:00|25.3|25|25.31|25.01|25.32|25.02|25.29|24.99|10
1641890710000|2022-01-11 08:45:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|10
1641890720000|2022-01-11 08:45:20|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1641890730000|2022-01-11 08:45:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641890740000|2022-01-11 08:45:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|8
1641890750000|2022-01-11 08:45:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641890770000|2022-01-11 08:46:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1641890780000|2022-01-11 08:46:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1641890790000|2022-01-11 08:46:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641890800000|2022-01-11 08:46:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1641890810000|2022-01-11 08:46:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1641890820000|2022-01-11 08:47:00|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|5
1641890830000|2022-01-11 08:47:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|9
1641890840000|2022-01-11 08:47:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|8
1641890850000|2022-01-11 08:47:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1641890860000|2022-01-11 08:47:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|10
1641890870000|2022-01-11 08:47:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1641890880000|2022-01-11 08:48:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1641890890000|2022-01-11 08:48:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641890910000|2022-01-11 08:48:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641890920000|2022-01-11 08:48:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641890940000|2022-01-11 08:49:00|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|8
1641890950000|2022-01-11 08:49:10|25.32|25.02|25.3|25|25.32|25.02|25.3|25|3
1641890960000|2022-01-11 08:49:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1641890970000|2022-01-11 08:49:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641890980000|2022-01-11 08:49:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1641891000000|2022-01-11 08:50:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641891010000|2022-01-11 08:50:10|25.33|25.03|25.35|25.05|25.35|25.05|25.32|25.02|12
1641891030000|2022-01-11 08:50:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641891040000|2022-01-11 08:50:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641891050000|2022-01-11 08:50:50|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641891060000|2022-01-11 08:51:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641891070000|2022-01-11 08:51:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641891080000|2022-01-11 08:51:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641891120000|2022-01-11 08:52:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641891130000|2022-01-11 08:52:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1641891140000|2022-01-11 08:52:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641891150000|2022-01-11 08:52:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641891160000|2022-01-11 08:52:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641891170000|2022-01-11 08:52:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641891180000|2022-01-11 08:53:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|10
1641891190000|2022-01-11 08:53:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641891200000|2022-01-11 08:53:20|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641891230000|2022-01-11 08:53:50|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|8
1641891240000|2022-01-11 08:54:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641891250000|2022-01-11 08:54:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641891270000|2022-01-11 08:54:30|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|4
1641891280000|2022-01-11 08:54:40|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641891290000|2022-01-11 08:54:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641891300000|2022-01-11 08:55:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1641891310000|2022-01-11 08:55:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1641891320000|2022-01-11 08:55:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1641891330000|2022-01-11 08:55:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641891340000|2022-01-11 08:55:40|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1641891350000|2022-01-11 08:55:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1641891360000|2022-01-11 08:56:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1641891370000|2022-01-11 08:56:10|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|6
1641891400000|2022-01-11 08:56:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1641891410000|2022-01-11 08:56:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641891430000|2022-01-11 08:57:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641891440000|2022-01-11 08:57:20|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1641891450000|2022-01-11 08:57:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641891460000|2022-01-11 08:57:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1641891480000|2022-01-11 08:58:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641891500000|2022-01-11 08:58:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641891510000|2022-01-11 08:58:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1641891540000|2022-01-11 08:59:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641891550000|2022-01-11 08:59:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1641891560000|2022-01-11 08:59:20|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|9
1641891580000|2022-01-11 08:59:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1641891600000|2022-01-11 09:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641891610000|2022-01-11 09:00:10|25.32|25.02|25.33|25.03|25.34|25.04|25.32|25.02|4
1641891620000|2022-01-11 09:00:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|9
1641891630000|2022-01-11 09:00:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641891640000|2022-01-11 09:00:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641891650000|2022-01-11 09:00:50|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1641891660000|2022-01-11 09:01:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1641891670000|2022-01-11 09:01:10|25.33|25.03|25.35|25.05|25.36|25.06|25.33|25.03|9
1641891680000|2022-01-11 09:01:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1641891700000|2022-01-11 09:01:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641891710000|2022-01-11 09:01:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641891720000|2022-01-11 09:02:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1641891730000|2022-01-11 09:02:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|12
1641891740000|2022-01-11 09:02:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641891750000|2022-01-11 09:02:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641891760000|2022-01-11 09:02:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641891770000|2022-01-11 09:02:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641891790000|2022-01-11 09:03:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641891800000|2022-01-11 09:03:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641891810000|2022-01-11 09:03:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1641891820000|2022-01-11 09:03:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641891830000|2022-01-11 09:03:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641891840000|2022-01-11 09:04:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1641891850000|2022-01-11 09:04:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641891860000|2022-01-11 09:04:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641891870000|2022-01-11 09:04:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641891880000|2022-01-11 09:04:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641891890000|2022-01-11 09:04:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641891900000|2022-01-11 09:05:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641891910000|2022-01-11 09:05:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1641891920000|2022-01-11 09:05:20|25.39|25.09|25.38|25.08|25.39|25.09|25.37|25.07|4
1641891940000|2022-01-11 09:05:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1641891950000|2022-01-11 09:05:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641891960000|2022-01-11 09:06:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641891970000|2022-01-11 09:06:10|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1641891980000|2022-01-11 09:06:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641891990000|2022-01-11 09:06:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641892010000|2022-01-11 09:06:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641892040000|2022-01-11 09:07:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641892050000|2022-01-11 09:07:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641892060000|2022-01-11 09:07:40|25.3|25|25.28|24.98|25.31|25.01|25.28|24.98|5
1641892070000|2022-01-11 09:07:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1641892080000|2022-01-11 09:08:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|4
1641892100000|2022-01-11 09:08:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641892110000|2022-01-11 09:08:30|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1641892120000|2022-01-11 09:08:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|9
1641892130000|2022-01-11 09:08:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641892150000|2022-01-11 09:09:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641892160000|2022-01-11 09:09:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|9
1641892170000|2022-01-11 09:09:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641892190000|2022-01-11 09:09:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641892210000|2022-01-11 09:10:10|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|6
1641892220000|2022-01-11 09:10:20|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1641892230000|2022-01-11 09:10:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1641892240000|2022-01-11 09:10:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641892250000|2022-01-11 09:10:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1641892260000|2022-01-11 09:11:00|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|6
1641892290000|2022-01-11 09:11:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1641892310000|2022-01-11 09:11:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641892320000|2022-01-11 09:12:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1641892330000|2022-01-11 09:12:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1641892340000|2022-01-11 09:12:20|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|5
1641892350000|2022-01-11 09:12:30|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|6
1641892360000|2022-01-11 09:12:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1641892370000|2022-01-11 09:12:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641892380000|2022-01-11 09:13:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1641892390000|2022-01-11 09:13:10|25.27|24.97|25.29|24.99|25.29|24.99|25.26|24.96|7
1641892400000|2022-01-11 09:13:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641892440000|2022-01-11 09:14:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641892450000|2022-01-11 09:14:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641892460000|2022-01-11 09:14:20|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1641892470000|2022-01-11 09:14:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|10
1641892480000|2022-01-11 09:14:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1641892490000|2022-01-11 09:14:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641892520000|2022-01-11 09:15:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641892530000|2022-01-11 09:15:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641892540000|2022-01-11 09:15:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1641892570000|2022-01-11 09:16:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1641892580000|2022-01-11 09:16:20|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1641892590000|2022-01-11 09:16:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641892610000|2022-01-11 09:16:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641892630000|2022-01-11 09:17:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641892650000|2022-01-11 09:17:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641892720000|2022-01-11 09:18:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1641892740000|2022-01-11 09:19:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641892750000|2022-01-11 09:19:10|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1641892790000|2022-01-11 09:19:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641892800000|2022-01-11 09:20:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641892830000|2022-01-11 09:20:30|25.3|25|25.3|25|25.31|25.01|25.3|25|7
1641892840000|2022-01-11 09:20:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1641892860000|2022-01-11 09:21:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1641892870000|2022-01-11 09:21:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1641892880000|2022-01-11 09:21:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641892890000|2022-01-11 09:21:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641892920000|2022-01-11 09:22:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641892930000|2022-01-11 09:22:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641892940000|2022-01-11 09:22:20|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|5
1641892950000|2022-01-11 09:22:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|8
1641892960000|2022-01-11 09:22:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641893000000|2022-01-11 09:23:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641893010000|2022-01-11 09:23:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641893020000|2022-01-11 09:23:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1641893070000|2022-01-11 09:24:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641893090000|2022-01-11 09:24:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641893100000|2022-01-11 09:25:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1641893110000|2022-01-11 09:25:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1641893120000|2022-01-11 09:25:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641893130000|2022-01-11 09:25:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1641893140000|2022-01-11 09:25:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641893170000|2022-01-11 09:26:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1641893180000|2022-01-11 09:26:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641893190000|2022-01-11 09:26:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641893200000|2022-01-11 09:26:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641893210000|2022-01-11 09:26:50|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1641893220000|2022-01-11 09:27:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641893230000|2022-01-11 09:27:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1641893250000|2022-01-11 09:27:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|11
1641893270000|2022-01-11 09:27:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641893290000|2022-01-11 09:28:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641893300000|2022-01-11 09:28:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641893310000|2022-01-11 09:28:30|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|7
1641893320000|2022-01-11 09:28:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1641893330000|2022-01-11 09:28:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641893340000|2022-01-11 09:29:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641893350000|2022-01-11 09:29:10|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|9
1641893360000|2022-01-11 09:29:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641893370000|2022-01-11 09:29:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641893380000|2022-01-11 09:29:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641893390000|2022-01-11 09:29:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1641893400000|2022-01-11 09:30:00|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|7
1641893410000|2022-01-11 09:30:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641893440000|2022-01-11 09:30:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641893450000|2022-01-11 09:30:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1641893470000|2022-01-11 09:31:10|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641893530000|2022-01-11 09:32:10|25.33|25.03|25.32|25.02|25.34|25.04|25.31|25.01|8
1641893540000|2022-01-11 09:32:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641893570000|2022-01-11 09:32:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1641893580000|2022-01-11 09:33:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641893590000|2022-01-11 09:33:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1641893600000|2022-01-11 09:33:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641893620000|2022-01-11 09:33:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641893630000|2022-01-11 09:33:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641893640000|2022-01-11 09:34:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641893660000|2022-01-11 09:34:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641893680000|2022-01-11 09:34:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641893690000|2022-01-11 09:34:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1641893700000|2022-01-11 09:35:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1641893710000|2022-01-11 09:35:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1641893720000|2022-01-11 09:35:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1641893730000|2022-01-11 09:35:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641893740000|2022-01-11 09:35:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641893750000|2022-01-11 09:35:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1641893760000|2022-01-11 09:36:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641893770000|2022-01-11 09:36:10|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1641893790000|2022-01-11 09:36:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641893800000|2022-01-11 09:36:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641893820000|2022-01-11 09:37:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641893830000|2022-01-11 09:37:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641893880000|2022-01-11 09:38:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641893890000|2022-01-11 09:38:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|8
1641893900000|2022-01-11 09:38:20|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641893910000|2022-01-11 09:38:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641893920000|2022-01-11 09:38:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641893930000|2022-01-11 09:38:50|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|8
1641893940000|2022-01-11 09:39:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641893950000|2022-01-11 09:39:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1641893970000|2022-01-11 09:39:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641893980000|2022-01-11 09:39:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641893990000|2022-01-11 09:39:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641894010000|2022-01-11 09:40:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641894020000|2022-01-11 09:40:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641894030000|2022-01-11 09:40:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641894080000|2022-01-11 09:41:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641894110000|2022-01-11 09:41:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641894130000|2022-01-11 09:42:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641894150000|2022-01-11 09:42:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641894180000|2022-01-11 09:43:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641894190000|2022-01-11 09:43:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1641894210000|2022-01-11 09:43:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641894220000|2022-01-11 09:43:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1641894230000|2022-01-11 09:43:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1641894240000|2022-01-11 09:44:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641894250000|2022-01-11 09:44:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1641894260000|2022-01-11 09:44:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641894270000|2022-01-11 09:44:30|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|4
1641894290000|2022-01-11 09:44:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641894310000|2022-01-11 09:45:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641894320000|2022-01-11 09:45:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641894330000|2022-01-11 09:45:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1641894340000|2022-01-11 09:45:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641894350000|2022-01-11 09:45:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1641894360000|2022-01-11 09:46:00|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|8
1641894370000|2022-01-11 09:46:10|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641894380000|2022-01-11 09:46:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641894390000|2022-01-11 09:46:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1641894400000|2022-01-11 09:46:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641894410000|2022-01-11 09:46:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1641894420000|2022-01-11 09:47:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1641894460000|2022-01-11 09:47:40|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641894490000|2022-01-11 09:48:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641894510000|2022-01-11 09:48:30|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|6
1641894520000|2022-01-11 09:48:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641894540000|2022-01-11 09:49:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641894550000|2022-01-11 09:49:10|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|8
1641894560000|2022-01-11 09:49:20|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|5
1641894590000|2022-01-11 09:49:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1641894600000|2022-01-11 09:50:00|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|7
1641894610000|2022-01-11 09:50:10|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|6
1641894620000|2022-01-11 09:50:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641894630000|2022-01-11 09:50:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641894640000|2022-01-11 09:50:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1641894650000|2022-01-11 09:50:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1641894660000|2022-01-11 09:51:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|13
1641894670000|2022-01-11 09:51:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1641894690000|2022-01-11 09:51:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641894700000|2022-01-11 09:51:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641894730000|2022-01-11 09:52:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641894740000|2022-01-11 09:52:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641894750000|2022-01-11 09:52:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641894780000|2022-01-11 09:53:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641894790000|2022-01-11 09:53:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1641894810000|2022-01-11 09:53:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1641894820000|2022-01-11 09:53:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641894840000|2022-01-11 09:54:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1641894870000|2022-01-11 09:54:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1641894880000|2022-01-11 09:54:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641894890000|2022-01-11 09:54:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641894900000|2022-01-11 09:55:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641894920000|2022-01-11 09:55:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1641894930000|2022-01-11 09:55:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1641894940000|2022-01-11 09:55:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1641894980000|2022-01-11 09:56:20|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|3
1641894990000|2022-01-11 09:56:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1641895010000|2022-01-11 09:56:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641895020000|2022-01-11 09:57:00|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|4
1641895030000|2022-01-11 09:57:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1641895100000|2022-01-11 09:58:20|25.23|24.93|25.22|24.92|25.23|24.93|25.21|24.91|4
1641895110000|2022-01-11 09:58:30|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1641895120000|2022-01-11 09:58:40|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|9
1641895130000|2022-01-11 09:58:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1641895140000|2022-01-11 09:59:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1641895180000|2022-01-11 09:59:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641895190000|2022-01-11 09:59:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641895200000|2022-01-11 10:00:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|8
1641895210000|2022-01-11 10:00:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1641895220000|2022-01-11 10:00:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1641895230000|2022-01-11 10:00:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641895240000|2022-01-11 10:00:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|13
1641895250000|2022-01-11 10:00:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|7
1641895260000|2022-01-11 10:01:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1641895270000|2022-01-11 10:01:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641895290000|2022-01-11 10:01:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1641895300000|2022-01-11 10:01:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1641895310000|2022-01-11 10:01:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1641895330000|2022-01-11 10:02:10|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|10
1641895340000|2022-01-11 10:02:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641895350000|2022-01-11 10:02:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641895360000|2022-01-11 10:02:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1641895390000|2022-01-11 10:03:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|7
1641895400000|2022-01-11 10:03:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641895410000|2022-01-11 10:03:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641895420000|2022-01-11 10:03:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1641895430000|2022-01-11 10:03:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1641895440000|2022-01-11 10:04:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1641895480000|2022-01-11 10:04:40|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|4
1641895490000|2022-01-11 10:04:50|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|14
1641895500000|2022-01-11 10:05:00|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|6
1641895510000|2022-01-11 10:05:10|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|3
1641895520000|2022-01-11 10:05:20|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1641895530000|2022-01-11 10:05:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641895540000|2022-01-11 10:05:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641895560000|2022-01-11 10:06:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641895570000|2022-01-11 10:06:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|12
1641895580000|2022-01-11 10:06:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641895590000|2022-01-11 10:06:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1641895600000|2022-01-11 10:06:40|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|3
1641895610000|2022-01-11 10:06:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641895620000|2022-01-11 10:07:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1641895630000|2022-01-11 10:07:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1641895640000|2022-01-11 10:07:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1641895650000|2022-01-11 10:07:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1641895680000|2022-01-11 10:08:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1641895710000|2022-01-11 10:08:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641895730000|2022-01-11 10:08:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1641895740000|2022-01-11 10:09:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641895750000|2022-01-11 10:09:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|9
1641895760000|2022-01-11 10:09:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641895770000|2022-01-11 10:09:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1641895840000|2022-01-11 10:10:40|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1641895850000|2022-01-11 10:10:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641895860000|2022-01-11 10:11:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641895900000|2022-01-11 10:11:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1641895930000|2022-01-11 10:12:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|11
1641895940000|2022-01-11 10:12:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641895950000|2022-01-11 10:12:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1641895960000|2022-01-11 10:12:40|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1641895970000|2022-01-11 10:12:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1641895990000|2022-01-11 10:13:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1641896000000|2022-01-11 10:13:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1641896010000|2022-01-11 10:13:30|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1641896050000|2022-01-11 10:14:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|8
1641896080000|2022-01-11 10:14:40|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|12
1641896090000|2022-01-11 10:14:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1641896100000|2022-01-11 10:15:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|13
1641896110000|2022-01-11 10:15:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1641896120000|2022-01-11 10:15:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1641896130000|2022-01-11 10:15:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641896150000|2022-01-11 10:15:50|25.19|24.89|25.17|24.87|25.19|24.89|25.16|24.86|5
1641896160000|2022-01-11 10:16:00|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|14
1641896170000|2022-01-11 10:16:10|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|4
1641896190000|2022-01-11 10:16:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1641896200000|2022-01-11 10:16:40|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|5
1641896210000|2022-01-11 10:16:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1641896220000|2022-01-11 10:17:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|9
1641896230000|2022-01-11 10:17:10|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|9
1641896240000|2022-01-11 10:17:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|7
1641896250000|2022-01-11 10:17:30|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|5
1641896260000|2022-01-11 10:17:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641896270000|2022-01-11 10:17:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|18
1641896280000|2022-01-11 10:18:00|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|9
1641896290000|2022-01-11 10:18:10|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|4
1641896300000|2022-01-11 10:18:20|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|7
1641896310000|2022-01-11 10:18:30|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|5
1641896320000|2022-01-11 10:18:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1641896330000|2022-01-11 10:18:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|10
1641896340000|2022-01-11 10:19:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641896360000|2022-01-11 10:19:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641896370000|2022-01-11 10:19:30|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|9
1641896380000|2022-01-11 10:19:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641896400000|2022-01-11 10:20:00|25.13|24.83|25.1|24.8|25.13|24.83|25.1|24.8|10
1641896410000|2022-01-11 10:20:10|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|3
1641896420000|2022-01-11 10:20:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641896430000|2022-01-11 10:20:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641896440000|2022-01-11 10:20:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641896480000|2022-01-11 10:21:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1641896490000|2022-01-11 10:21:30|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|6
1641896500000|2022-01-11 10:21:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|7
1641896510000|2022-01-11 10:21:50|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|9
1641896520000|2022-01-11 10:22:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641896550000|2022-01-11 10:22:30|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641896560000|2022-01-11 10:22:40|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1641896570000|2022-01-11 10:22:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641896580000|2022-01-11 10:23:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1641896590000|2022-01-11 10:23:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641896630000|2022-01-11 10:23:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641896640000|2022-01-11 10:24:00|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|5
1641896650000|2022-01-11 10:24:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|8
1641896660000|2022-01-11 10:24:20|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641896670000|2022-01-11 10:24:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641896690000|2022-01-11 10:24:50|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1641896700000|2022-01-11 10:25:00|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|7
1641896710000|2022-01-11 10:25:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641896720000|2022-01-11 10:25:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641896730000|2022-01-11 10:25:30|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641896740000|2022-01-11 10:25:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1641896750000|2022-01-11 10:25:50|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1641896760000|2022-01-11 10:26:00|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1641896770000|2022-01-11 10:26:10|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|7
1641896780000|2022-01-11 10:26:20|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|15
1641896800000|2022-01-11 10:26:40|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1641896810000|2022-01-11 10:26:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641896820000|2022-01-11 10:27:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1641896850000|2022-01-11 10:27:30|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641896860000|2022-01-11 10:27:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641896900000|2022-01-11 10:28:20|25.08|24.78|25.11|24.81|25.11|24.81|25.08|24.78|5
1641896910000|2022-01-11 10:28:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641896920000|2022-01-11 10:28:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641896930000|2022-01-11 10:28:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1641896940000|2022-01-11 10:29:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641896980000|2022-01-11 10:29:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641896990000|2022-01-11 10:29:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1641897000000|2022-01-11 10:30:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1641897010000|2022-01-11 10:30:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1641897020000|2022-01-11 10:30:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641897030000|2022-01-11 10:30:30|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|4
1641897040000|2022-01-11 10:30:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641897060000|2022-01-11 10:31:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1641897070000|2022-01-11 10:31:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1641897100000|2022-01-11 10:31:40|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|5
1641897110000|2022-01-11 10:31:50|25.14|24.84|25.12|24.82|25.14|24.84|25.11|24.81|5
1641897130000|2022-01-11 10:32:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641897140000|2022-01-11 10:32:20|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1641897160000|2022-01-11 10:32:40|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1641897170000|2022-01-11 10:32:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1641897180000|2022-01-11 10:33:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1641897190000|2022-01-11 10:33:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641897200000|2022-01-11 10:33:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641897250000|2022-01-11 10:34:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641897270000|2022-01-11 10:34:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641897290000|2022-01-11 10:34:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641897300000|2022-01-11 10:35:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641897310000|2022-01-11 10:35:10|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|3
1641897330000|2022-01-11 10:35:30|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641897360000|2022-01-11 10:36:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1641897370000|2022-01-11 10:36:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641897400000|2022-01-11 10:36:40|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|4
1641897410000|2022-01-11 10:36:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641897420000|2022-01-11 10:37:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641897490000|2022-01-11 10:38:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641897500000|2022-01-11 10:38:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641897520000|2022-01-11 10:38:40|25.12|24.82|25.1|24.8|25.13|24.83|25.1|24.8|5
1641897530000|2022-01-11 10:38:50|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|8
1641897540000|2022-01-11 10:39:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641897550000|2022-01-11 10:39:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1641897560000|2022-01-11 10:39:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1641897570000|2022-01-11 10:39:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1641897580000|2022-01-11 10:39:40|25.07|24.77|25.06|24.76|25.08|24.78|25.06|24.76|4
1641897590000|2022-01-11 10:39:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641897600000|2022-01-11 10:40:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1641897620000|2022-01-11 10:40:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1641897630000|2022-01-11 10:40:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1641897640000|2022-01-11 10:40:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641897650000|2022-01-11 10:40:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641897660000|2022-01-11 10:41:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641897670000|2022-01-11 10:41:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641897680000|2022-01-11 10:41:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1641897710000|2022-01-11 10:41:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641897740000|2022-01-11 10:42:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1641897750000|2022-01-11 10:42:30|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|4
1641897760000|2022-01-11 10:42:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641897780000|2022-01-11 10:43:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641897800000|2022-01-11 10:43:20|25.04|24.74|25.05|24.75|25.06|24.76|25.04|24.74|6
1641897810000|2022-01-11 10:43:30|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|4
1641897820000|2022-01-11 10:43:40|25.06|24.76|25.11|24.81|25.11|24.81|25.06|24.76|4
1641897830000|2022-01-11 10:43:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1641897840000|2022-01-11 10:44:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641897860000|2022-01-11 10:44:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641897870000|2022-01-11 10:44:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641897880000|2022-01-11 10:44:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641897890000|2022-01-11 10:44:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641897900000|2022-01-11 10:45:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|11
1641897910000|2022-01-11 10:45:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641897940000|2022-01-11 10:45:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641897950000|2022-01-11 10:45:50|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|5
1641897960000|2022-01-11 10:46:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1641897980000|2022-01-11 10:46:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1641897990000|2022-01-11 10:46:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1641898010000|2022-01-11 10:46:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641898020000|2022-01-11 10:47:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641898040000|2022-01-11 10:47:20|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1641898050000|2022-01-11 10:47:30|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|4
1641898070000|2022-01-11 10:47:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|11
1641898080000|2022-01-11 10:48:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1641898090000|2022-01-11 10:48:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1641898110000|2022-01-11 10:48:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641898120000|2022-01-11 10:48:40|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|8
1641898150000|2022-01-11 10:49:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1641898170000|2022-01-11 10:49:30|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641898180000|2022-01-11 10:49:40|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1641898200000|2022-01-11 10:50:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641898210000|2022-01-11 10:50:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641898220000|2022-01-11 10:50:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641898230000|2022-01-11 10:50:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1641898250000|2022-01-11 10:50:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641898260000|2022-01-11 10:51:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641898290000|2022-01-11 10:51:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641898300000|2022-01-11 10:51:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641898310000|2022-01-11 10:51:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1641898320000|2022-01-11 10:52:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641898340000|2022-01-11 10:52:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641898350000|2022-01-11 10:52:30|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1641898360000|2022-01-11 10:52:40|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|5
1641898370000|2022-01-11 10:52:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641898380000|2022-01-11 10:53:00|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1641898390000|2022-01-11 10:53:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641898400000|2022-01-11 10:53:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641898420000|2022-01-11 10:53:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641898430000|2022-01-11 10:53:50|25.05|24.75|25.08|24.78|25.09|24.79|25.05|24.75|10
1641898440000|2022-01-11 10:54:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1641898450000|2022-01-11 10:54:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641898460000|2022-01-11 10:54:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1641898470000|2022-01-11 10:54:30|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|5
1641898490000|2022-01-11 10:54:50|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|4
1641898520000|2022-01-11 10:55:20|25.02|24.72|25|24.7|25.02|24.72|24.99|24.69|9
1641898530000|2022-01-11 10:55:30|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1641898540000|2022-01-11 10:55:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641898560000|2022-01-11 10:56:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1641898590000|2022-01-11 10:56:30|25|24.7|25|24.7|25|24.7|25|24.7|1
1641898600000|2022-01-11 10:56:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641898610000|2022-01-11 10:56:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|6
1641898620000|2022-01-11 10:57:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1641898640000|2022-01-11 10:57:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641898690000|2022-01-11 10:58:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1641898720000|2022-01-11 10:58:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1641898750000|2022-01-11 10:59:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1641898760000|2022-01-11 10:59:20|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1641898770000|2022-01-11 10:59:30|24.99|24.69|25|24.7|25|24.7|24.98|24.68|6
1641898780000|2022-01-11 10:59:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1641898790000|2022-01-11 10:59:50|24.99|24.69|25.01|24.71|25.01|24.71|24.99|24.69|2
1641898800000|2022-01-11 11:00:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1641898810000|2022-01-11 11:00:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641898820000|2022-01-11 11:00:20|25|24.7|24.99|24.69|25.01|24.71|24.99|24.69|4
1641898830000|2022-01-11 11:00:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1641898840000|2022-01-11 11:00:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1641898850000|2022-01-11 11:00:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|8
1641898860000|2022-01-11 11:01:00|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|7
1641898870000|2022-01-11 11:01:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1641898880000|2022-01-11 11:01:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641898890000|2022-01-11 11:01:30|25.07|24.77|25.08|24.78|25.09|24.79|25.06|24.76|18
1641898900000|2022-01-11 11:01:40|25.07|24.77|25.07|24.77|25.09|24.79|25.07|24.77|7
1641898910000|2022-01-11 11:01:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1641898920000|2022-01-11 11:02:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1641898930000|2022-01-11 11:02:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1641898950000|2022-01-11 11:02:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1641898960000|2022-01-11 11:02:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1641898970000|2022-01-11 11:02:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|8
1641898980000|2022-01-11 11:03:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641898990000|2022-01-11 11:03:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1641899000000|2022-01-11 11:03:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1641899010000|2022-01-11 11:03:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1641899040000|2022-01-11 11:04:00|25.07|24.77|25.06|24.76|25.08|24.78|25.06|24.76|8
1641899050000|2022-01-11 11:04:10|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|3
1641899060000|2022-01-11 11:04:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1641899070000|2022-01-11 11:04:30|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|7
1641899080000|2022-01-11 11:04:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1641899100000|2022-01-11 11:05:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1641899110000|2022-01-11 11:05:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1641899120000|2022-01-11 11:05:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641899150000|2022-01-11 11:05:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641899160000|2022-01-11 11:06:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1641899170000|2022-01-11 11:06:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1641899180000|2022-01-11 11:06:20|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1641899190000|2022-01-11 11:06:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1641899200000|2022-01-11 11:06:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1641899210000|2022-01-11 11:06:50|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|5
1641899220000|2022-01-11 11:07:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1641899230000|2022-01-11 11:07:10|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1641899240000|2022-01-11 11:07:20|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|3
1641899250000|2022-01-11 11:07:30|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641899260000|2022-01-11 11:07:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641899270000|2022-01-11 11:07:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641899280000|2022-01-11 11:08:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1641899290000|2022-01-11 11:08:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1641899300000|2022-01-11 11:08:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641899310000|2022-01-11 11:08:30|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|3
1641899320000|2022-01-11 11:08:40|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641899330000|2022-01-11 11:08:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1641899340000|2022-01-11 11:09:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|6
1641899350000|2022-01-11 11:09:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641899360000|2022-01-11 11:09:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641899370000|2022-01-11 11:09:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1641899380000|2022-01-11 11:09:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641899390000|2022-01-11 11:09:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641899400000|2022-01-11 11:10:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1641899410000|2022-01-11 11:10:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1641899420000|2022-01-11 11:10:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641899440000|2022-01-11 11:10:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641899450000|2022-01-11 11:10:50|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|5
1641899460000|2022-01-11 11:11:00|25.13|24.83|25.15|24.85|25.16|24.86|25.13|24.83|14
1641899470000|2022-01-11 11:11:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641899480000|2022-01-11 11:11:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1641899490000|2022-01-11 11:11:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1641899500000|2022-01-11 11:11:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641899510000|2022-01-11 11:11:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641899520000|2022-01-11 11:12:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641899540000|2022-01-11 11:12:20|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641899550000|2022-01-11 11:12:30|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641899570000|2022-01-11 11:12:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641899580000|2022-01-11 11:13:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641899590000|2022-01-11 11:13:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641899620000|2022-01-11 11:13:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641899680000|2022-01-11 11:14:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641899690000|2022-01-11 11:14:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641899710000|2022-01-11 11:15:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641899720000|2022-01-11 11:15:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1641899730000|2022-01-11 11:15:30|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|3
1641899740000|2022-01-11 11:15:40|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1641899760000|2022-01-11 11:16:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641899770000|2022-01-11 11:16:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641899780000|2022-01-11 11:16:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641899790000|2022-01-11 11:16:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641899800000|2022-01-11 11:16:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641899810000|2022-01-11 11:16:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1641899820000|2022-01-11 11:17:00|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1641899830000|2022-01-11 11:17:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641899840000|2022-01-11 11:17:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1641899850000|2022-01-11 11:17:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|8
1641899860000|2022-01-11 11:17:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641899870000|2022-01-11 11:17:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1641899880000|2022-01-11 11:18:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1641899910000|2022-01-11 11:18:30|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1641899940000|2022-01-11 11:19:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1641899950000|2022-01-11 11:19:10|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1641899960000|2022-01-11 11:19:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641899970000|2022-01-11 11:19:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641899980000|2022-01-11 11:19:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1641899990000|2022-01-11 11:19:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1641900010000|2022-01-11 11:20:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641900020000|2022-01-11 11:20:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641900030000|2022-01-11 11:20:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1641900070000|2022-01-11 11:21:10|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|11
1641900080000|2022-01-11 11:21:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641900090000|2022-01-11 11:21:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|6
1641900100000|2022-01-11 11:21:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641900120000|2022-01-11 11:22:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1641900130000|2022-01-11 11:22:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641900140000|2022-01-11 11:22:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1641900170000|2022-01-11 11:22:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641900190000|2022-01-11 11:23:10|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1641900200000|2022-01-11 11:23:20|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641900210000|2022-01-11 11:23:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641900220000|2022-01-11 11:23:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1641900230000|2022-01-11 11:23:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641900240000|2022-01-11 11:24:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1641900270000|2022-01-11 11:24:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641900290000|2022-01-11 11:24:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1641900300000|2022-01-11 11:25:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1641900310000|2022-01-11 11:25:10|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1641900320000|2022-01-11 11:25:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641900340000|2022-01-11 11:25:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641900350000|2022-01-11 11:25:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1641900360000|2022-01-11 11:26:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1641900370000|2022-01-11 11:26:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641900380000|2022-01-11 11:26:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641900390000|2022-01-11 11:26:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1641900400000|2022-01-11 11:26:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641900420000|2022-01-11 11:27:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641900430000|2022-01-11 11:27:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1641900440000|2022-01-11 11:27:20|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|8
1641900450000|2022-01-11 11:27:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641900460000|2022-01-11 11:27:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641900470000|2022-01-11 11:27:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1641900490000|2022-01-11 11:28:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641900500000|2022-01-11 11:28:20|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1641900520000|2022-01-11 11:28:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641900530000|2022-01-11 11:28:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1641900540000|2022-01-11 11:29:00|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|7
1641900560000|2022-01-11 11:29:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641900570000|2022-01-11 11:29:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|14
1641900580000|2022-01-11 11:29:40|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1641900590000|2022-01-11 11:29:50|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|5
1641900600000|2022-01-11 11:30:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641900610000|2022-01-11 11:30:10|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|10
1641900620000|2022-01-11 11:30:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1641900630000|2022-01-11 11:30:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1641900640000|2022-01-11 11:30:40|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|14
1641900650000|2022-01-11 11:30:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1641900660000|2022-01-11 11:31:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1641900670000|2022-01-11 11:31:10|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|4
1641900680000|2022-01-11 11:31:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641900690000|2022-01-11 11:31:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641900710000|2022-01-11 11:31:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641900730000|2022-01-11 11:32:10|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|10
1641900740000|2022-01-11 11:32:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1641900750000|2022-01-11 11:32:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641900760000|2022-01-11 11:32:40|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|5
1641900770000|2022-01-11 11:32:50|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1641900780000|2022-01-11 11:33:00|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|5
1641900790000|2022-01-11 11:33:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1641900800000|2022-01-11 11:33:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641900830000|2022-01-11 11:33:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|15
1641900840000|2022-01-11 11:34:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641900850000|2022-01-11 11:34:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|14
1641900860000|2022-01-11 11:34:20|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1641900870000|2022-01-11 11:34:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641900880000|2022-01-11 11:34:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1641900900000|2022-01-11 11:35:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1641900910000|2022-01-11 11:35:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641900930000|2022-01-11 11:35:30|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|4
1641900940000|2022-01-11 11:35:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1641900960000|2022-01-11 11:36:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641900980000|2022-01-11 11:36:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1641901000000|2022-01-11 11:36:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641901010000|2022-01-11 11:36:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1641901020000|2022-01-11 11:37:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1641901030000|2022-01-11 11:37:10|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|4
1641901040000|2022-01-11 11:37:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641901050000|2022-01-11 11:37:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641901060000|2022-01-11 11:37:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1641901090000|2022-01-11 11:38:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641901100000|2022-01-11 11:38:20|25.19|24.89|25.2|24.9|25.2|24.9|25.18|24.88|4
1641901110000|2022-01-11 11:38:30|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1641901120000|2022-01-11 11:38:40|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1641901130000|2022-01-11 11:38:50|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641901140000|2022-01-11 11:39:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1641901150000|2022-01-11 11:39:10|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|3
1641901170000|2022-01-11 11:39:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1641901190000|2022-01-11 11:39:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|6
1641901200000|2022-01-11 11:40:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641901220000|2022-01-11 11:40:20|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|4
1641901240000|2022-01-11 11:40:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|7
1641901260000|2022-01-11 11:41:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1641901270000|2022-01-11 11:41:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641901290000|2022-01-11 11:41:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641901300000|2022-01-11 11:41:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1641901310000|2022-01-11 11:41:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641901320000|2022-01-11 11:42:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641901330000|2022-01-11 11:42:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1641901340000|2022-01-11 11:42:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641901350000|2022-01-11 11:42:30|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|7
1641901360000|2022-01-11 11:42:40|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|6
1641901370000|2022-01-11 11:42:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641901380000|2022-01-11 11:43:00|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|5
1641901390000|2022-01-11 11:43:10|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1641901400000|2022-01-11 11:43:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641901410000|2022-01-11 11:43:30|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1641901430000|2022-01-11 11:43:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641901460000|2022-01-11 11:44:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641901470000|2022-01-11 11:44:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1641901480000|2022-01-11 11:44:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641901490000|2022-01-11 11:44:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1641901500000|2022-01-11 11:45:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641901510000|2022-01-11 11:45:10|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1641901520000|2022-01-11 11:45:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1641901530000|2022-01-11 11:45:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|8
1641901540000|2022-01-11 11:45:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1641901550000|2022-01-11 11:45:50|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1641901560000|2022-01-11 11:46:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1641901590000|2022-01-11 11:46:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641901600000|2022-01-11 11:46:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641901610000|2022-01-11 11:46:50|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1641901620000|2022-01-11 11:47:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641901640000|2022-01-11 11:47:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|10
1641901650000|2022-01-11 11:47:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|7
1641901660000|2022-01-11 11:47:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1641901670000|2022-01-11 11:47:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1641901680000|2022-01-11 11:48:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1641901720000|2022-01-11 11:48:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641901730000|2022-01-11 11:48:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641901740000|2022-01-11 11:49:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1641901750000|2022-01-11 11:49:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1641901770000|2022-01-11 11:49:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641901780000|2022-01-11 11:49:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641901790000|2022-01-11 11:49:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|10
1641901800000|2022-01-11 11:50:00|25.25|24.95|25.26|24.96|25.27|24.97|25.25|24.95|6
1641901810000|2022-01-11 11:50:10|25.27|24.97|25.28|24.98|25.29|24.99|25.26|24.96|8
1641901820000|2022-01-11 11:50:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1641901830000|2022-01-11 11:50:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641901840000|2022-01-11 11:50:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641901850000|2022-01-11 11:50:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1641901860000|2022-01-11 11:51:00|25.28|24.98|25.27|24.97|25.28|24.98|25.26|24.96|6
1641901880000|2022-01-11 11:51:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641901900000|2022-01-11 11:51:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641901920000|2022-01-11 11:52:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641901930000|2022-01-11 11:52:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1641901940000|2022-01-11 11:52:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641901960000|2022-01-11 11:52:40|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1641901970000|2022-01-11 11:52:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641901980000|2022-01-11 11:53:00|25.3|25|25.3|25|25.31|25.01|25.3|25|9
1641901990000|2022-01-11 11:53:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641902000000|2022-01-11 11:53:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|7
1641902020000|2022-01-11 11:53:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1641902030000|2022-01-11 11:53:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641902040000|2022-01-11 11:54:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1641902050000|2022-01-11 11:54:10|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1641902060000|2022-01-11 11:54:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641902070000|2022-01-11 11:54:30|25.3|25|25.3|25|25.31|25.01|25.3|25|9
1641902080000|2022-01-11 11:54:40|25.31|25.01|25.33|25.03|25.33|25.03|25.3|25|9
1641902090000|2022-01-11 11:54:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1641902100000|2022-01-11 11:55:00|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|5
1641902110000|2022-01-11 11:55:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1641902120000|2022-01-11 11:55:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1641902130000|2022-01-11 11:55:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641902140000|2022-01-11 11:55:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|9
1641902150000|2022-01-11 11:55:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1641902190000|2022-01-11 11:56:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641902210000|2022-01-11 11:56:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1641902220000|2022-01-11 11:57:00|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|5
1641902230000|2022-01-11 11:57:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641902250000|2022-01-11 11:57:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1641902270000|2022-01-11 11:57:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641902280000|2022-01-11 11:58:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1641902290000|2022-01-11 11:58:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1641902300000|2022-01-11 11:58:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1641902310000|2022-01-11 11:58:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1641902320000|2022-01-11 11:58:40|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|5
1641902330000|2022-01-11 11:58:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641902340000|2022-01-11 11:59:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641902360000|2022-01-11 11:59:20|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|8
1641902380000|2022-01-11 11:59:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641902390000|2022-01-11 11:59:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641902400000|2022-01-11 12:00:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641902410000|2022-01-11 12:00:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641902420000|2022-01-11 12:00:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1641902430000|2022-01-11 12:00:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641902440000|2022-01-11 12:00:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641902450000|2022-01-11 12:00:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641902460000|2022-01-11 12:01:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641902470000|2022-01-11 12:01:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641902480000|2022-01-11 12:01:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|9
1641902490000|2022-01-11 12:01:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641902500000|2022-01-11 12:01:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1641902510000|2022-01-11 12:01:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1641902520000|2022-01-11 12:02:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1641902530000|2022-01-11 12:02:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1641902540000|2022-01-11 12:02:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1641902570000|2022-01-11 12:02:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1641902580000|2022-01-11 12:03:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1641902610000|2022-01-11 12:03:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|8
1641902620000|2022-01-11 12:03:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1641902640000|2022-01-11 12:04:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641902680000|2022-01-11 12:04:40|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|3
1641902690000|2022-01-11 12:04:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|8
1641902710000|2022-01-11 12:05:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1641902730000|2022-01-11 12:05:30|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|11
1641902750000|2022-01-11 12:05:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1641902770000|2022-01-11 12:06:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641902790000|2022-01-11 12:06:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641902800000|2022-01-11 12:06:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1641902810000|2022-01-11 12:06:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641902830000|2022-01-11 12:07:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1641902840000|2022-01-11 12:07:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1641902850000|2022-01-11 12:07:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1641902860000|2022-01-11 12:07:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1641902890000|2022-01-11 12:08:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1641902900000|2022-01-11 12:08:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1641902910000|2022-01-11 12:08:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641902920000|2022-01-11 12:08:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1641902930000|2022-01-11 12:08:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641902940000|2022-01-11 12:09:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641902980000|2022-01-11 12:09:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641902990000|2022-01-11 12:09:50|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|3
1641903000000|2022-01-11 12:10:00|25.37|25.07|25.35|25.05|25.38|25.08|25.35|25.05|9
1641903010000|2022-01-11 12:10:10|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641903020000|2022-01-11 12:10:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641903030000|2022-01-11 12:10:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641903050000|2022-01-11 12:10:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641903060000|2022-01-11 12:11:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641903070000|2022-01-11 12:11:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|8
1641903080000|2022-01-11 12:11:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641903090000|2022-01-11 12:11:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641903100000|2022-01-11 12:11:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641903110000|2022-01-11 12:11:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1641903120000|2022-01-11 12:12:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641903130000|2022-01-11 12:12:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641903140000|2022-01-11 12:12:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641903150000|2022-01-11 12:12:30|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|7
1641903160000|2022-01-11 12:12:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1641903170000|2022-01-11 12:12:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641903180000|2022-01-11 12:13:00|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|6
1641903190000|2022-01-11 12:13:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1641903210000|2022-01-11 12:13:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641903220000|2022-01-11 12:13:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641903230000|2022-01-11 12:13:50|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|4
1641903240000|2022-01-11 12:14:00|25.41|25.11|25.44|25.14|25.44|25.14|25.41|25.11|6
1641903250000|2022-01-11 12:14:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641903280000|2022-01-11 12:14:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641903290000|2022-01-11 12:14:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641903300000|2022-01-11 12:15:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641903310000|2022-01-11 12:15:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|10
1641903320000|2022-01-11 12:15:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641903330000|2022-01-11 12:15:30|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|5
1641903340000|2022-01-11 12:15:40|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|8
1641903350000|2022-01-11 12:15:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1641903360000|2022-01-11 12:16:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641903370000|2022-01-11 12:16:10|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|5
1641903380000|2022-01-11 12:16:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641903390000|2022-01-11 12:16:30|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1641903400000|2022-01-11 12:16:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641903410000|2022-01-11 12:16:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641903420000|2022-01-11 12:17:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641903430000|2022-01-11 12:17:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641903440000|2022-01-11 12:17:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641903450000|2022-01-11 12:17:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1641903460000|2022-01-11 12:17:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641903480000|2022-01-11 12:18:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641903490000|2022-01-11 12:18:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1641903500000|2022-01-11 12:18:20|25.41|25.11|25.41|25.11|25.41|25.11|25.39|25.09|5
1641903510000|2022-01-11 12:18:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641903530000|2022-01-11 12:18:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641903540000|2022-01-11 12:19:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1641903570000|2022-01-11 12:19:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1641903580000|2022-01-11 12:19:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641903600000|2022-01-11 12:20:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1641903610000|2022-01-11 12:20:10|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|4
1641903630000|2022-01-11 12:20:30|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1641903640000|2022-01-11 12:20:40|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|3
1641903650000|2022-01-11 12:20:50|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|6
1641903660000|2022-01-11 12:21:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641903670000|2022-01-11 12:21:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641903680000|2022-01-11 12:21:20|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|3
1641903700000|2022-01-11 12:21:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641903720000|2022-01-11 12:22:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1641903730000|2022-01-11 12:22:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641903750000|2022-01-11 12:22:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641903770000|2022-01-11 12:22:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|7
1641903800000|2022-01-11 12:23:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641903810000|2022-01-11 12:23:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641903820000|2022-01-11 12:23:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641903840000|2022-01-11 12:24:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|10
1641903850000|2022-01-11 12:24:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|10
1641903860000|2022-01-11 12:24:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641903870000|2022-01-11 12:24:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1641903880000|2022-01-11 12:24:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641903890000|2022-01-11 12:24:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641903900000|2022-01-11 12:25:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641903910000|2022-01-11 12:25:10|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|9
1641903920000|2022-01-11 12:25:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|11
1641903950000|2022-01-11 12:25:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1641903960000|2022-01-11 12:26:00|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|3
1641903970000|2022-01-11 12:26:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|9
1641903980000|2022-01-11 12:26:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1641903990000|2022-01-11 12:26:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641904000000|2022-01-11 12:26:40|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|4
1641904010000|2022-01-11 12:26:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641904020000|2022-01-11 12:27:00|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|3
1641904030000|2022-01-11 12:27:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641904040000|2022-01-11 12:27:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1641904050000|2022-01-11 12:27:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641904070000|2022-01-11 12:27:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1641904100000|2022-01-11 12:28:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1641904110000|2022-01-11 12:28:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1641904120000|2022-01-11 12:28:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641904130000|2022-01-11 12:28:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|11
1641904140000|2022-01-11 12:29:00|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|3
1641904150000|2022-01-11 12:29:10|25.43|25.13|25.46|25.16|25.46|25.16|25.43|25.13|12
1641904160000|2022-01-11 12:29:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641904170000|2022-01-11 12:29:30|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|8
1641904180000|2022-01-11 12:29:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641904190000|2022-01-11 12:29:50|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|9
1641904200000|2022-01-11 12:30:00|25.46|25.16|25.48|25.18|25.49|25.19|25.46|25.16|5
1641904210000|2022-01-11 12:30:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641904220000|2022-01-11 12:30:20|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|14
1641904230000|2022-01-11 12:30:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1641904240000|2022-01-11 12:30:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1641904270000|2022-01-11 12:31:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641904280000|2022-01-11 12:31:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1641904290000|2022-01-11 12:31:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641904300000|2022-01-11 12:31:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641904310000|2022-01-11 12:31:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|14
1641904330000|2022-01-11 12:32:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641904350000|2022-01-11 12:32:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1641904360000|2022-01-11 12:32:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641904370000|2022-01-11 12:32:50|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1641904380000|2022-01-11 12:33:00|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|9
1641904390000|2022-01-11 12:33:10|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|7
1641904400000|2022-01-11 12:33:20|25.4|25.1|25.39|25.09|25.4|25.1|25.38|25.08|4
1641904430000|2022-01-11 12:33:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641904440000|2022-01-11 12:34:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641904450000|2022-01-11 12:34:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1641904460000|2022-01-11 12:34:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641904480000|2022-01-11 12:34:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641904500000|2022-01-11 12:35:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641904510000|2022-01-11 12:35:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641904520000|2022-01-11 12:35:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1641904530000|2022-01-11 12:35:30|25.42|25.12|25.43|25.13|25.43|25.13|25.41|25.11|4
1641904560000|2022-01-11 12:36:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641904570000|2022-01-11 12:36:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641904590000|2022-01-11 12:36:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641904600000|2022-01-11 12:36:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641904610000|2022-01-11 12:36:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641904620000|2022-01-11 12:37:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641904630000|2022-01-11 12:37:10|25.41|25.11|25.43|25.13|25.43|25.13|25.4|25.1|5
1641904640000|2022-01-11 12:37:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641904650000|2022-01-11 12:37:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641904660000|2022-01-11 12:37:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641904670000|2022-01-11 12:37:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1641904690000|2022-01-11 12:38:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1641904710000|2022-01-11 12:38:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641904730000|2022-01-11 12:38:50|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1641904740000|2022-01-11 12:39:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641904750000|2022-01-11 12:39:10|25.43|25.13|25.46|25.16|25.46|25.16|25.43|25.13|4
1641904760000|2022-01-11 12:39:20|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|9
1641904770000|2022-01-11 12:39:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641904780000|2022-01-11 12:39:40|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641904790000|2022-01-11 12:39:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641904800000|2022-01-11 12:40:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641904820000|2022-01-11 12:40:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641904830000|2022-01-11 12:40:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641904840000|2022-01-11 12:40:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641904850000|2022-01-11 12:40:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641904860000|2022-01-11 12:41:00|25.49|25.19|25.51|25.21|25.51|25.21|25.48|25.18|11
1641904870000|2022-01-11 12:41:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641904880000|2022-01-11 12:41:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641904890000|2022-01-11 12:41:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1641904970000|2022-01-11 12:42:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641904980000|2022-01-11 12:43:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641904990000|2022-01-11 12:43:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641905010000|2022-01-11 12:43:30|25.5|25.2|25.51|25.21|25.51|25.21|25.49|25.19|6
1641905020000|2022-01-11 12:43:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641905030000|2022-01-11 12:43:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1641905040000|2022-01-11 12:44:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|8
1641905060000|2022-01-11 12:44:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641905070000|2022-01-11 12:44:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641905090000|2022-01-11 12:44:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641905100000|2022-01-11 12:45:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641905110000|2022-01-11 12:45:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|12
1641905120000|2022-01-11 12:45:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1641905140000|2022-01-11 12:45:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641905150000|2022-01-11 12:45:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|11
1641905160000|2022-01-11 12:46:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641905170000|2022-01-11 12:46:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641905180000|2022-01-11 12:46:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1641905190000|2022-01-11 12:46:30|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|5
1641905200000|2022-01-11 12:46:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641905210000|2022-01-11 12:46:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641905220000|2022-01-11 12:47:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641905240000|2022-01-11 12:47:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1641905250000|2022-01-11 12:47:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641905260000|2022-01-11 12:47:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641905270000|2022-01-11 12:47:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641905280000|2022-01-11 12:48:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641905290000|2022-01-11 12:48:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641905300000|2022-01-11 12:48:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1641905310000|2022-01-11 12:48:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1641905320000|2022-01-11 12:48:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641905330000|2022-01-11 12:48:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641905340000|2022-01-11 12:49:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641905350000|2022-01-11 12:49:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|9
1641905360000|2022-01-11 12:49:20|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|10
1641905370000|2022-01-11 12:49:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|12
1641905400000|2022-01-11 12:50:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|10
1641905410000|2022-01-11 12:50:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641905420000|2022-01-11 12:50:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1641905430000|2022-01-11 12:50:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641905440000|2022-01-11 12:50:40|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|12
1641905460000|2022-01-11 12:51:00|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|6
1641905470000|2022-01-11 12:51:10|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|5
1641905480000|2022-01-11 12:51:20|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|7
1641905500000|2022-01-11 12:51:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641905510000|2022-01-11 12:51:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641905550000|2022-01-11 12:52:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641905560000|2022-01-11 12:52:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641905570000|2022-01-11 12:52:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641905590000|2022-01-11 12:53:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1641905600000|2022-01-11 12:53:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641905610000|2022-01-11 12:53:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641905620000|2022-01-11 12:53:40|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|7
1641905640000|2022-01-11 12:54:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641905650000|2022-01-11 12:54:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641905660000|2022-01-11 12:54:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641905670000|2022-01-11 12:54:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641905680000|2022-01-11 12:54:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1641905690000|2022-01-11 12:54:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1641905700000|2022-01-11 12:55:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641905710000|2022-01-11 12:55:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641905720000|2022-01-11 12:55:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641905730000|2022-01-11 12:55:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641905740000|2022-01-11 12:55:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641905750000|2022-01-11 12:55:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641905760000|2022-01-11 12:56:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641905770000|2022-01-11 12:56:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1641905800000|2022-01-11 12:56:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1641905810000|2022-01-11 12:56:50|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|2
1641905820000|2022-01-11 12:57:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641905830000|2022-01-11 12:57:10|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1641905840000|2022-01-11 12:57:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|13
1641905850000|2022-01-11 12:57:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641905860000|2022-01-11 12:57:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641905880000|2022-01-11 12:58:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1641905890000|2022-01-11 12:58:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641905910000|2022-01-11 12:58:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641905930000|2022-01-11 12:58:50|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|8
1641905940000|2022-01-11 12:59:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641905950000|2022-01-11 12:59:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641905960000|2022-01-11 12:59:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641905980000|2022-01-11 12:59:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641905990000|2022-01-11 12:59:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641906000000|2022-01-11 13:00:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641906020000|2022-01-11 13:00:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641906030000|2022-01-11 13:00:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641906040000|2022-01-11 13:00:40|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1641906050000|2022-01-11 13:00:50|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1641906060000|2022-01-11 13:01:00|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|3
1641906070000|2022-01-11 13:01:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1641906090000|2022-01-11 13:01:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1641906110000|2022-01-11 13:01:50|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|5
1641906120000|2022-01-11 13:02:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1641906140000|2022-01-11 13:02:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641906170000|2022-01-11 13:02:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1641906180000|2022-01-11 13:03:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1641906190000|2022-01-11 13:03:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641906200000|2022-01-11 13:03:20|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|8
1641906210000|2022-01-11 13:03:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1641906220000|2022-01-11 13:03:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641906230000|2022-01-11 13:03:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1641906240000|2022-01-11 13:04:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1641906250000|2022-01-11 13:04:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641906260000|2022-01-11 13:04:20|25.46|25.16|25.48|25.18|25.48|25.18|25.45|25.15|11
1641906290000|2022-01-11 13:04:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1641906300000|2022-01-11 13:05:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641906310000|2022-01-11 13:05:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641906320000|2022-01-11 13:05:20|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|5
1641906330000|2022-01-11 13:05:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1641906340000|2022-01-11 13:05:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1641906360000|2022-01-11 13:06:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1641906390000|2022-01-11 13:06:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641906400000|2022-01-11 13:06:40|25.53|25.23|25.55|25.25|25.57|25.27|25.53|25.23|7
1641906410000|2022-01-11 13:06:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1641906430000|2022-01-11 13:07:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1641906440000|2022-01-11 13:07:20|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|3
1641906450000|2022-01-11 13:07:30|25.58|25.28|25.56|25.26|25.58|25.28|25.56|25.26|5
1641906460000|2022-01-11 13:07:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1641906470000|2022-01-11 13:07:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641906480000|2022-01-11 13:08:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1641906490000|2022-01-11 13:08:10|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|5
1641906500000|2022-01-11 13:08:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641906510000|2022-01-11 13:08:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641906570000|2022-01-11 13:09:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641906590000|2022-01-11 13:09:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1641906600000|2022-01-11 13:10:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1641906620000|2022-01-11 13:10:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641906630000|2022-01-11 13:10:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641906640000|2022-01-11 13:10:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641906650000|2022-01-11 13:10:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641906660000|2022-01-11 13:11:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641906670000|2022-01-11 13:11:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641906680000|2022-01-11 13:11:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641906690000|2022-01-11 13:11:30|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1641906700000|2022-01-11 13:11:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1641906710000|2022-01-11 13:11:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641906730000|2022-01-11 13:12:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1641906740000|2022-01-11 13:12:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1641906750000|2022-01-11 13:12:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1641906760000|2022-01-11 13:12:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641906770000|2022-01-11 13:12:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1641906780000|2022-01-11 13:13:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1641906790000|2022-01-11 13:13:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1641906800000|2022-01-11 13:13:20|25.54|25.24|25.52|25.22|25.54|25.24|25.51|25.21|7
1641906810000|2022-01-11 13:13:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641906820000|2022-01-11 13:13:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641906830000|2022-01-11 13:13:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641906840000|2022-01-11 13:14:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641906850000|2022-01-11 13:14:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641906870000|2022-01-11 13:14:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641906880000|2022-01-11 13:14:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|8
1641906890000|2022-01-11 13:14:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641906900000|2022-01-11 13:15:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1641906910000|2022-01-11 13:15:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641906920000|2022-01-11 13:15:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1641906950000|2022-01-11 13:15:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641906960000|2022-01-11 13:16:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641906970000|2022-01-11 13:16:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641906980000|2022-01-11 13:16:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641906990000|2022-01-11 13:16:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1641907020000|2022-01-11 13:17:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641907040000|2022-01-11 13:17:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1641907070000|2022-01-11 13:17:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1641907080000|2022-01-11 13:18:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|8
1641907090000|2022-01-11 13:18:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|9
1641907100000|2022-01-11 13:18:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641907130000|2022-01-11 13:18:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1641907140000|2022-01-11 13:19:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1641907150000|2022-01-11 13:19:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1641907160000|2022-01-11 13:19:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|10
1641907170000|2022-01-11 13:19:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1641907180000|2022-01-11 13:19:40|25.56|25.26|25.54|25.24|25.57|25.27|25.53|25.23|6
1641907190000|2022-01-11 13:19:50|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|13
1641907200000|2022-01-11 13:20:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641907210000|2022-01-11 13:20:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|10
1641907230000|2022-01-11 13:20:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641907240000|2022-01-11 13:20:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1641907260000|2022-01-11 13:21:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641907270000|2022-01-11 13:21:10|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1641907280000|2022-01-11 13:21:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1641907290000|2022-01-11 13:21:30|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1641907300000|2022-01-11 13:21:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1641907310000|2022-01-11 13:21:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641907320000|2022-01-11 13:22:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641907330000|2022-01-11 13:22:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1641907340000|2022-01-11 13:22:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1641907350000|2022-01-11 13:22:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|10
1641907360000|2022-01-11 13:22:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641907370000|2022-01-11 13:22:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|8
1641907380000|2022-01-11 13:23:00|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|9
1641907390000|2022-01-11 13:23:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641907430000|2022-01-11 13:23:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1641907470000|2022-01-11 13:24:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1641907480000|2022-01-11 13:24:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641907500000|2022-01-11 13:25:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1641907540000|2022-01-11 13:25:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641907560000|2022-01-11 13:26:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641907570000|2022-01-11 13:26:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641907580000|2022-01-11 13:26:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1641907590000|2022-01-11 13:26:30|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1641907600000|2022-01-11 13:26:40|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|7
1641907620000|2022-01-11 13:27:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641907640000|2022-01-11 13:27:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641907660000|2022-01-11 13:27:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641907670000|2022-01-11 13:27:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641907700000|2022-01-11 13:28:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641907710000|2022-01-11 13:28:30|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|4
1641907720000|2022-01-11 13:28:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641907730000|2022-01-11 13:28:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641907740000|2022-01-11 13:29:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1641907760000|2022-01-11 13:29:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1641907770000|2022-01-11 13:29:30|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|5
1641907790000|2022-01-11 13:29:50|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|6
1641907800000|2022-01-11 13:30:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1641907810000|2022-01-11 13:30:10|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|6
1641907820000|2022-01-11 13:30:20|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|7
1641907830000|2022-01-11 13:30:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1641907860000|2022-01-11 13:31:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1641907870000|2022-01-11 13:31:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641907890000|2022-01-11 13:31:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641907900000|2022-01-11 13:31:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641907910000|2022-01-11 13:31:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|8
1641907920000|2022-01-11 13:32:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|6
1641907930000|2022-01-11 13:32:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641907940000|2022-01-11 13:32:20|25.48|25.18|25.49|25.19|25.5|25.2|25.48|25.18|7
1641907950000|2022-01-11 13:32:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641907960000|2022-01-11 13:32:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641907970000|2022-01-11 13:32:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641907980000|2022-01-11 13:33:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641907990000|2022-01-11 13:33:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|10
1641908000000|2022-01-11 13:33:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641908010000|2022-01-11 13:33:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641908020000|2022-01-11 13:33:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641908030000|2022-01-11 13:33:50|25.48|25.18|25.47|25.17|25.48|25.18|25.45|25.15|7
1641908040000|2022-01-11 13:34:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1641908050000|2022-01-11 13:34:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641908060000|2022-01-11 13:34:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641908070000|2022-01-11 13:34:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|13
1641908090000|2022-01-11 13:34:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641908100000|2022-01-11 13:35:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641908110000|2022-01-11 13:35:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1641908120000|2022-01-11 13:35:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|14
1641908130000|2022-01-11 13:35:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1641908140000|2022-01-11 13:35:40|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1641908150000|2022-01-11 13:35:50|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|8
1641908160000|2022-01-11 13:36:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641908170000|2022-01-11 13:36:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641908180000|2022-01-11 13:36:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|16
1641908190000|2022-01-11 13:36:30|25.45|25.15|25.42|25.12|25.45|25.15|25.42|25.12|8
1641908200000|2022-01-11 13:36:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|16
1641908210000|2022-01-11 13:36:50|25.43|25.13|25.4|25.1|25.43|25.13|25.39|25.09|8
1641908220000|2022-01-11 13:37:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641908230000|2022-01-11 13:37:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1641908240000|2022-01-11 13:37:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641908260000|2022-01-11 13:37:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641908280000|2022-01-11 13:38:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1641908290000|2022-01-11 13:38:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1641908370000|2022-01-11 13:39:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1641908410000|2022-01-11 13:40:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1641908420000|2022-01-11 13:40:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641908440000|2022-01-11 13:40:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1641908450000|2022-01-11 13:40:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1641908460000|2022-01-11 13:41:00|25.31|25.01|25.3|25|25.32|25.02|25.3|25|12
1641908480000|2022-01-11 13:41:20|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|7
1641908500000|2022-01-11 13:41:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1641908510000|2022-01-11 13:41:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|8
1641908520000|2022-01-11 13:42:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1641908530000|2022-01-11 13:42:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1641908560000|2022-01-11 13:42:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641908570000|2022-01-11 13:42:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641908580000|2022-01-11 13:43:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1641908590000|2022-01-11 13:43:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1641908600000|2022-01-11 13:43:20|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1641908610000|2022-01-11 13:43:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641908620000|2022-01-11 13:43:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641908630000|2022-01-11 13:43:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1641908640000|2022-01-11 13:44:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1641908650000|2022-01-11 13:44:10|25.3|25|25.29|24.99|25.31|25.01|25.29|24.99|6
1641908660000|2022-01-11 13:44:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641908670000|2022-01-11 13:44:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1641908680000|2022-01-11 13:44:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1641908690000|2022-01-11 13:44:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1641908700000|2022-01-11 13:45:00|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|4
1641908710000|2022-01-11 13:45:10|25.32|25.02|25.36|25.06|25.36|25.06|25.32|25.02|9
1641908720000|2022-01-11 13:45:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|7
1641908730000|2022-01-11 13:45:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641908740000|2022-01-11 13:45:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1641908750000|2022-01-11 13:45:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641908760000|2022-01-11 13:46:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641908770000|2022-01-11 13:46:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641908780000|2022-01-11 13:46:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641908790000|2022-01-11 13:46:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641908800000|2022-01-11 13:46:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641908810000|2022-01-11 13:46:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1641908820000|2022-01-11 13:47:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|12
1641908840000|2022-01-11 13:47:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641908850000|2022-01-11 13:47:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641908860000|2022-01-11 13:47:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1641908870000|2022-01-11 13:47:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641908880000|2022-01-11 13:48:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641908890000|2022-01-11 13:48:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641908930000|2022-01-11 13:48:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641908950000|2022-01-11 13:49:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641908960000|2022-01-11 13:49:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641908970000|2022-01-11 13:49:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641908980000|2022-01-11 13:49:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641908990000|2022-01-11 13:49:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1641909000000|2022-01-11 13:50:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641909010000|2022-01-11 13:50:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641909020000|2022-01-11 13:50:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1641909050000|2022-01-11 13:50:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1641909060000|2022-01-11 13:51:00|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|5
1641909070000|2022-01-11 13:51:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641909080000|2022-01-11 13:51:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641909090000|2022-01-11 13:51:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1641909110000|2022-01-11 13:51:50|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1641909140000|2022-01-11 13:52:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641909150000|2022-01-11 13:52:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641909160000|2022-01-11 13:52:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641909170000|2022-01-11 13:52:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|22
1641909180000|2022-01-11 13:53:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|11
1641909190000|2022-01-11 13:53:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1641909220000|2022-01-11 13:53:40|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|4
1641909230000|2022-01-11 13:53:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641909250000|2022-01-11 13:54:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641909260000|2022-01-11 13:54:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641909280000|2022-01-11 13:54:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641909290000|2022-01-11 13:54:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641909300000|2022-01-11 13:55:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641909310000|2022-01-11 13:55:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641909320000|2022-01-11 13:55:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641909340000|2022-01-11 13:55:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641909380000|2022-01-11 13:56:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641909390000|2022-01-11 13:56:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1641909400000|2022-01-11 13:56:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641909410000|2022-01-11 13:56:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641909460000|2022-01-11 13:57:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1641909470000|2022-01-11 13:57:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1641909480000|2022-01-11 13:58:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641909510000|2022-01-11 13:58:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1641909520000|2022-01-11 13:58:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1641909530000|2022-01-11 13:58:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1641909540000|2022-01-11 13:59:00|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|6
1641909550000|2022-01-11 13:59:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1641909580000|2022-01-11 13:59:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1641909590000|2022-01-11 13:59:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1641909600000|2022-01-11 14:00:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641909620000|2022-01-11 14:00:20|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|7
1641909670000|2022-01-11 14:01:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641909680000|2022-01-11 14:01:20|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1641909690000|2022-01-11 14:01:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1641909700000|2022-01-11 14:01:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641909710000|2022-01-11 14:01:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641909720000|2022-01-11 14:02:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641909730000|2022-01-11 14:02:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641909770000|2022-01-11 14:02:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641909780000|2022-01-11 14:03:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641909810000|2022-01-11 14:03:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641909820000|2022-01-11 14:03:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1641909830000|2022-01-11 14:03:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1641909860000|2022-01-11 14:04:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1641909870000|2022-01-11 14:04:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1641909880000|2022-01-11 14:04:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641909890000|2022-01-11 14:04:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1641909900000|2022-01-11 14:05:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641909920000|2022-01-11 14:05:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641909930000|2022-01-11 14:05:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1641909940000|2022-01-11 14:05:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1641909950000|2022-01-11 14:05:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1641909960000|2022-01-11 14:06:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1641910000000|2022-01-11 14:06:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1641910010000|2022-01-11 14:06:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641910040000|2022-01-11 14:07:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641910050000|2022-01-11 14:07:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1641910070000|2022-01-11 14:07:50|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|4
1641910100000|2022-01-11 14:08:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641910110000|2022-01-11 14:08:30|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1641910140000|2022-01-11 14:09:00|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|5
1641910150000|2022-01-11 14:09:10|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|5
1641910160000|2022-01-11 14:09:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1641910170000|2022-01-11 14:09:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1641910180000|2022-01-11 14:09:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641910190000|2022-01-11 14:09:50|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|6
1641910200000|2022-01-11 14:10:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1641910210000|2022-01-11 14:10:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641910220000|2022-01-11 14:10:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1641910230000|2022-01-11 14:10:30|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|7
1641910240000|2022-01-11 14:10:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1641910260000|2022-01-11 14:11:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641910270000|2022-01-11 14:11:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1641910280000|2022-01-11 14:11:20|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|8
1641910310000|2022-01-11 14:11:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1641910320000|2022-01-11 14:12:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641910330000|2022-01-11 14:12:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1641910360000|2022-01-11 14:12:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641910370000|2022-01-11 14:12:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1641910380000|2022-01-11 14:13:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1641910410000|2022-01-11 14:13:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641910430000|2022-01-11 14:13:50|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1641910440000|2022-01-11 14:14:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1641910450000|2022-01-11 14:14:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1641910460000|2022-01-11 14:14:20|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|6
1641910470000|2022-01-11 14:14:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641910480000|2022-01-11 14:14:40|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|8
1641910490000|2022-01-11 14:14:50|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|7
1641910500000|2022-01-11 14:15:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1641910510000|2022-01-11 14:15:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1641910520000|2022-01-11 14:15:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641910530000|2022-01-11 14:15:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641910540000|2022-01-11 14:15:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641910550000|2022-01-11 14:15:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1641910560000|2022-01-11 14:16:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641910570000|2022-01-11 14:16:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641910580000|2022-01-11 14:16:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1641910590000|2022-01-11 14:16:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1641910600000|2022-01-11 14:16:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1641910610000|2022-01-11 14:16:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641910620000|2022-01-11 14:17:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641910630000|2022-01-11 14:17:10|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|5
1641910640000|2022-01-11 14:17:20|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|8
1641910650000|2022-01-11 14:17:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1641910660000|2022-01-11 14:17:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1641910670000|2022-01-11 14:17:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641910680000|2022-01-11 14:18:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641910690000|2022-01-11 14:18:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641910710000|2022-01-11 14:18:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641910720000|2022-01-11 14:18:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1641910730000|2022-01-11 14:18:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1641910740000|2022-01-11 14:19:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1641910750000|2022-01-11 14:19:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641910760000|2022-01-11 14:19:20|25.35|25.05|25.31|25.01|25.35|25.05|25.31|25.01|9
1641910770000|2022-01-11 14:19:30|25.32|25.02|25.33|25.03|25.33|25.03|25.31|25.01|10
1641910780000|2022-01-11 14:19:40|25.32|25.02|25.33|25.03|25.34|25.04|25.32|25.02|4
1641910790000|2022-01-11 14:19:50|25.34|25.04|25.31|25.01|25.34|25.04|25.31|25.01|6
1641910800000|2022-01-11 14:20:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1641910820000|2022-01-11 14:20:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1641910830000|2022-01-11 14:20:30|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641910840000|2022-01-11 14:20:40|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|11
1641910850000|2022-01-11 14:20:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1641910860000|2022-01-11 14:21:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641910870000|2022-01-11 14:21:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1641910880000|2022-01-11 14:21:20|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|8
1641910920000|2022-01-11 14:22:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1641910930000|2022-01-11 14:22:10|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|5
1641910940000|2022-01-11 14:22:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1641910960000|2022-01-11 14:22:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1641910970000|2022-01-11 14:22:50|25.26|24.96|25.25|24.95|25.27|24.97|25.24|24.94|12
1641910980000|2022-01-11 14:23:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1641910990000|2022-01-11 14:23:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1641911000000|2022-01-11 14:23:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1641911010000|2022-01-11 14:23:30|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1641911020000|2022-01-11 14:23:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1641911030000|2022-01-11 14:23:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1641911040000|2022-01-11 14:24:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1641911050000|2022-01-11 14:24:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1641911070000|2022-01-11 14:24:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1641911080000|2022-01-11 14:24:40|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|3
1641911090000|2022-01-11 14:24:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1641911100000|2022-01-11 14:25:00|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|8
1641911110000|2022-01-11 14:25:10|25.17|24.87|25.18|24.88|25.19|24.89|25.16|24.86|12
1641911120000|2022-01-11 14:25:20|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|12
1641911130000|2022-01-11 14:25:30|25.17|24.87|25.18|24.88|25.19|24.89|25.17|24.87|6
1641911140000|2022-01-11 14:25:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1641911150000|2022-01-11 14:25:50|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1641911160000|2022-01-11 14:26:00|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|11
1641911170000|2022-01-11 14:26:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641911180000|2022-01-11 14:26:20|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|5
1641911190000|2022-01-11 14:26:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|10
1641911200000|2022-01-11 14:26:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1641911210000|2022-01-11 14:26:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641911220000|2022-01-11 14:27:00|25.19|24.89|25.19|24.89|25.21|24.91|25.19|24.89|5
1641911230000|2022-01-11 14:27:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641911240000|2022-01-11 14:27:20|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|3
1641911250000|2022-01-11 14:27:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|14
1641911260000|2022-01-11 14:27:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641911270000|2022-01-11 14:27:50|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|3
1641911280000|2022-01-11 14:28:00|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|9
1641911290000|2022-01-11 14:28:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1641911300000|2022-01-11 14:28:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1641911310000|2022-01-11 14:28:30|25.14|24.84|25.16|24.86|25.17|24.87|25.14|24.84|7
1641911320000|2022-01-11 14:28:40|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|16
1641911330000|2022-01-11 14:28:50|25.11|24.81|25.09|24.79|25.12|24.82|25.08|24.78|6
1641911340000|2022-01-11 14:29:00|25.1|24.8|25.1|24.8|25.12|24.82|25.09|24.79|13
1641911350000|2022-01-11 14:29:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1641911360000|2022-01-11 14:29:20|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|7
1641911370000|2022-01-11 14:29:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1641911380000|2022-01-11 14:29:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|9
1641911390000|2022-01-11 14:29:50|25.08|24.78|25.04|24.74|25.08|24.78|25.04|24.74|11
1641911400000|2022-01-11 14:30:00|25.05|24.75|25.05|24.75|25.07|24.77|25.05|24.75|7
1641911410000|2022-01-11 14:30:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1641911420000|2022-01-11 14:30:20|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|9
1641911430000|2022-01-11 14:30:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1641911440000|2022-01-11 14:30:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1641911450000|2022-01-11 14:30:50|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|11
1641911460000|2022-01-11 14:31:00|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|3
1641911470000|2022-01-11 14:31:10|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|6
1641911480000|2022-01-11 14:31:20|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|6
1641911490000|2022-01-11 14:31:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|12
1641911500000|2022-01-11 14:31:40|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|10
1641911510000|2022-01-11 14:31:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1641911520000|2022-01-11 14:32:00|25|24.7|25.02|24.72|25.02|24.72|25|24.7|7
1641911530000|2022-01-11 14:32:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1641911540000|2022-01-11 14:32:20|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|3
1641911550000|2022-01-11 14:32:30|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1641911560000|2022-01-11 14:32:40|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1641911570000|2022-01-11 14:32:50|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1641911580000|2022-01-11 14:33:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1641911590000|2022-01-11 14:33:10|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|8
1641911600000|2022-01-11 14:33:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1641911610000|2022-01-11 14:33:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1641911620000|2022-01-11 14:33:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1641911630000|2022-01-11 14:33:50|25.03|24.73|25.03|24.73|25.05|24.75|25.03|24.73|7
1641911640000|2022-01-11 14:34:00|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|5
1641911650000|2022-01-11 14:34:10|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|9
1641911660000|2022-01-11 14:34:20|25.02|24.72|25.01|24.71|25.02|24.72|25|24.7|4
1641911670000|2022-01-11 14:34:30|25.02|24.72|25|24.7|25.02|24.72|24.99|24.69|7
1641911680000|2022-01-11 14:34:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1641911690000|2022-01-11 14:34:50|25|24.7|25|24.7|25.01|24.71|25|24.7|5
1641911700000|2022-01-11 14:35:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|11
1641911710000|2022-01-11 14:35:10|24.98|24.68|25|24.7|25|24.7|24.98|24.68|5
1641911720000|2022-01-11 14:35:20|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1641911730000|2022-01-11 14:35:30|25|24.7|25.01|24.71|25.02|24.72|25|24.7|4
1641911750000|2022-01-11 14:35:50|25.02|24.72|25.04|24.74|25.05|24.75|25.02|24.72|7
1641911760000|2022-01-11 14:36:00|25.03|24.73|25.06|24.76|25.06|24.76|25.03|24.73|6
1641911770000|2022-01-11 14:36:10|25.07|24.77|25.11|24.81|25.11|24.81|25.07|24.77|13
1641911780000|2022-01-11 14:36:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|10
1641911790000|2022-01-11 14:36:30|25.1|24.8|25.14|24.84|25.15|24.85|25.1|24.8|15
1641911800000|2022-01-11 14:36:40|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|5
1641911810000|2022-01-11 14:36:50|25.18|24.88|25.18|24.88|25.2|24.9|25.17|24.87|8
1641911820000|2022-01-11 14:37:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|12
1641911830000|2022-01-11 14:37:10|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|6
1641911840000|2022-01-11 14:37:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1641911850000|2022-01-11 14:37:30|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|9
1641911860000|2022-01-11 14:37:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1641911870000|2022-01-11 14:37:50|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|4
1641911880000|2022-01-11 14:38:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1641911890000|2022-01-11 14:38:10|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|7
1641911900000|2022-01-11 14:38:20|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|5
1641911910000|2022-01-11 14:38:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1641911920000|2022-01-11 14:38:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1641911930000|2022-01-11 14:38:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1641911940000|2022-01-11 14:39:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1641911950000|2022-01-11 14:39:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641911960000|2022-01-11 14:39:20|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1641911980000|2022-01-11 14:39:40|25.16|24.86|25.17|24.87|25.18|24.88|25.16|24.86|4
1641911990000|2022-01-11 14:39:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1641912000000|2022-01-11 14:40:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1641912010000|2022-01-11 14:40:10|25.15|24.85|25.15|24.85|25.17|24.87|25.15|24.85|9
1641912020000|2022-01-11 14:40:20|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|7
1641912030000|2022-01-11 14:40:30|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|8
1641912040000|2022-01-11 14:40:40|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1641912050000|2022-01-11 14:40:50|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1641912060000|2022-01-11 14:41:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1641912080000|2022-01-11 14:41:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1641912090000|2022-01-11 14:41:30|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|10
1641912100000|2022-01-11 14:41:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1641912110000|2022-01-11 14:41:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1641912120000|2022-01-11 14:42:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|10
1641912130000|2022-01-11 14:42:10|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|7
1641912140000|2022-01-11 14:42:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1641912150000|2022-01-11 14:42:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1641912160000|2022-01-11 14:42:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1641912170000|2022-01-11 14:42:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1641912180000|2022-01-11 14:43:00|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|5
1641912190000|2022-01-11 14:43:10|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|6
1641912200000|2022-01-11 14:43:20|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|5
1641912210000|2022-01-11 14:43:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1641912220000|2022-01-11 14:43:40|25.12|24.82|25.09|24.79|25.12|24.82|25.09|24.79|8
1641912230000|2022-01-11 14:43:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1641912240000|2022-01-11 14:44:00|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|4
1641912250000|2022-01-11 14:44:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1641912260000|2022-01-11 14:44:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1641912270000|2022-01-11 14:44:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641912290000|2022-01-11 14:44:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641912300000|2022-01-11 14:45:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1641912310000|2022-01-11 14:45:10|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1641912330000|2022-01-11 14:45:30|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1641912340000|2022-01-11 14:45:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1641912350000|2022-01-11 14:45:50|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|5
1641912360000|2022-01-11 14:46:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1641912380000|2022-01-11 14:46:20|25.21|24.91|25.21|24.91|25.22|24.92|25.2|24.9|7
1641912390000|2022-01-11 14:46:30|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1641912400000|2022-01-11 14:46:40|25.22|24.92|25.25|24.95|25.25|24.95|25.21|24.91|12
1641912410000|2022-01-11 14:46:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|11
1641912420000|2022-01-11 14:47:00|25.25|24.95|25.26|24.96|25.27|24.97|25.24|24.94|9
1641912430000|2022-01-11 14:47:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1641912450000|2022-01-11 14:47:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1641912460000|2022-01-11 14:47:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1641912470000|2022-01-11 14:47:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1641912480000|2022-01-11 14:48:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1641912490000|2022-01-11 14:48:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1641912500000|2022-01-11 14:48:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1641912510000|2022-01-11 14:48:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1641912530000|2022-01-11 14:48:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1641912540000|2022-01-11 14:49:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1641912550000|2022-01-11 14:49:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1641912580000|2022-01-11 14:49:40|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|8
1641912590000|2022-01-11 14:49:50|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1641912600000|2022-01-11 14:50:00|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|10
1641912610000|2022-01-11 14:50:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1641912620000|2022-01-11 14:50:20|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|6
1641912630000|2022-01-11 14:50:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1641912660000|2022-01-11 14:51:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1641912670000|2022-01-11 14:51:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1641912680000|2022-01-11 14:51:20|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|6
1641912690000|2022-01-11 14:51:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1641912700000|2022-01-11 14:51:40|25.34|25.04|25.38|25.08|25.38|25.08|25.33|25.03|11
1641912710000|2022-01-11 14:51:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641912720000|2022-01-11 14:52:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1641912730000|2022-01-11 14:52:10|25.36|25.06|25.39|25.09|25.39|25.09|25.36|25.06|8
1641912740000|2022-01-11 14:52:20|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1641912760000|2022-01-11 14:52:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641912770000|2022-01-11 14:52:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1641912780000|2022-01-11 14:53:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1641912790000|2022-01-11 14:53:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641912810000|2022-01-11 14:53:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1641912820000|2022-01-11 14:53:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641912830000|2022-01-11 14:53:50|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|4
1641912840000|2022-01-11 14:54:00|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|11
1641912850000|2022-01-11 14:54:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641912860000|2022-01-11 14:54:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1641912870000|2022-01-11 14:54:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1641912880000|2022-01-11 14:54:40|25.38|25.08|25.34|25.04|25.38|25.08|25.34|25.04|7
1641912890000|2022-01-11 14:54:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641912900000|2022-01-11 14:55:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1641912910000|2022-01-11 14:55:10|25.33|25.03|25.32|25.02|25.33|25.03|25.31|25.01|6
1641912920000|2022-01-11 14:55:20|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|7
1641912930000|2022-01-11 14:55:30|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1641912940000|2022-01-11 14:55:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1641912950000|2022-01-11 14:55:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1641912960000|2022-01-11 14:56:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1641912970000|2022-01-11 14:56:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1641912980000|2022-01-11 14:56:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1641912990000|2022-01-11 14:56:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1641913000000|2022-01-11 14:56:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1641913010000|2022-01-11 14:56:50|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|5
1641913020000|2022-01-11 14:57:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|9
1641913030000|2022-01-11 14:57:10|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|5
1641913040000|2022-01-11 14:57:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1641913050000|2022-01-11 14:57:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1641913060000|2022-01-11 14:57:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1641913070000|2022-01-11 14:57:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1641913080000|2022-01-11 14:58:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1641913090000|2022-01-11 14:58:10|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|7
1641913100000|2022-01-11 14:58:20|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|6
1641913110000|2022-01-11 14:58:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641913130000|2022-01-11 14:58:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|10
1641913140000|2022-01-11 14:59:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1641913150000|2022-01-11 14:59:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641913160000|2022-01-11 14:59:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1641913170000|2022-01-11 14:59:30|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|6
1641913180000|2022-01-11 14:59:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1641913190000|2022-01-11 14:59:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1641913200000|2022-01-11 15:00:00|25.36|25.06|25.34|25.04|25.37|25.07|25.34|25.04|5
1641913210000|2022-01-11 15:00:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1641913220000|2022-01-11 15:00:20|25.35|25.05|25.38|25.08|25.38|25.08|25.34|25.04|6
1641913230000|2022-01-11 15:00:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1641913240000|2022-01-11 15:00:40|25.41|25.11|25.44|25.14|25.44|25.14|25.41|25.11|10
1641913250000|2022-01-11 15:00:50|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|9
1641913260000|2022-01-11 15:01:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|9
1641913270000|2022-01-11 15:01:10|25.47|25.17|25.49|25.19|25.5|25.2|25.47|25.17|6
1641913280000|2022-01-11 15:01:20|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641913290000|2022-01-11 15:01:30|25.49|25.19|25.48|25.18|25.5|25.2|25.48|25.18|6
1641913300000|2022-01-11 15:01:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1641913310000|2022-01-11 15:01:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641913320000|2022-01-11 15:02:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1641913330000|2022-01-11 15:02:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641913340000|2022-01-11 15:02:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1641913350000|2022-01-11 15:02:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1641913360000|2022-01-11 15:02:40|25.49|25.19|25.47|25.17|25.49|25.19|25.47|25.17|5
1641913370000|2022-01-11 15:02:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|13
1641913380000|2022-01-11 15:03:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1641913390000|2022-01-11 15:03:10|25.47|25.17|25.49|25.19|25.49|25.19|25.46|25.16|9
1641913400000|2022-01-11 15:03:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641913410000|2022-01-11 15:03:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641913420000|2022-01-11 15:03:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1641913430000|2022-01-11 15:03:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641913440000|2022-01-11 15:04:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1641913450000|2022-01-11 15:04:10|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|8
1641913460000|2022-01-11 15:04:20|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|7
1641913470000|2022-01-11 15:04:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1641913480000|2022-01-11 15:04:40|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|4
1641913490000|2022-01-11 15:04:50|25.62|25.32|25.62|25.32|25.62|25.32|25.6|25.3|7
1641913500000|2022-01-11 15:05:00|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|5
1641913510000|2022-01-11 15:05:10|25.66|25.36|25.68|25.38|25.69|25.39|25.65|25.35|10
1641913520000|2022-01-11 15:05:20|25.69|25.39|25.69|25.39|25.69|25.39|25.66|25.36|13
1641913530000|2022-01-11 15:05:30|25.68|25.38|25.69|25.39|25.71|25.41|25.68|25.38|10
1641913540000|2022-01-11 15:05:40|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|9
1641913550000|2022-01-11 15:05:50|25.69|25.39|25.74|25.44|25.75|25.45|25.69|25.39|9
1641913560000|2022-01-11 15:06:00|25.75|25.45|25.7|25.4|25.75|25.45|25.7|25.4|8
1641913570000|2022-01-11 15:06:10|25.71|25.41|25.72|25.42|25.73|25.43|25.69|25.39|12
1641913580000|2022-01-11 15:06:20|25.73|25.43|25.71|25.41|25.73|25.43|25.7|25.4|7
1641913590000|2022-01-11 15:06:30|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|6
1641913600000|2022-01-11 15:06:40|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|8
1641913610000|2022-01-11 15:06:50|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1641913620000|2022-01-11 15:07:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|9
1641913630000|2022-01-11 15:07:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1641913640000|2022-01-11 15:07:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1641913650000|2022-01-11 15:07:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1641913660000|2022-01-11 15:07:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1641913670000|2022-01-11 15:07:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1641913680000|2022-01-11 15:08:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1641913690000|2022-01-11 15:08:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1641913700000|2022-01-11 15:08:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641913720000|2022-01-11 15:08:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1641913730000|2022-01-11 15:08:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1641913740000|2022-01-11 15:09:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1641913750000|2022-01-11 15:09:10|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|8
1641913760000|2022-01-11 15:09:20|25.66|25.36|25.69|25.39|25.69|25.39|25.66|25.36|6
1641913770000|2022-01-11 15:09:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1641913780000|2022-01-11 15:09:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1641913790000|2022-01-11 15:09:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1641913800000|2022-01-11 15:10:00|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|4
1641913810000|2022-01-11 15:10:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|14
1641913820000|2022-01-11 15:10:20|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|9
1641913830000|2022-01-11 15:10:30|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|8
1641913840000|2022-01-11 15:10:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|10
1641913850000|2022-01-11 15:10:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641913860000|2022-01-11 15:11:00|25.63|25.33|25.65|25.35|25.66|25.36|25.63|25.33|11
1641913870000|2022-01-11 15:11:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641913880000|2022-01-11 15:11:20|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1641913890000|2022-01-11 15:11:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1641913900000|2022-01-11 15:11:40|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|10
1641913910000|2022-01-11 15:11:50|25.63|25.33|25.63|25.33|25.63|25.33|25.61|25.31|9
1641913920000|2022-01-11 15:12:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1641913930000|2022-01-11 15:12:10|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|7
1641913940000|2022-01-11 15:12:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1641913950000|2022-01-11 15:12:30|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|5
1641913960000|2022-01-11 15:12:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1641913970000|2022-01-11 15:12:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1641913980000|2022-01-11 15:13:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1641913990000|2022-01-11 15:13:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641914000000|2022-01-11 15:13:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1641914010000|2022-01-11 15:13:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1641914020000|2022-01-11 15:13:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1641914030000|2022-01-11 15:13:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|9
1641914040000|2022-01-11 15:14:00|25.61|25.31|25.61|25.31|25.62|25.32|25.6|25.3|9
1641914050000|2022-01-11 15:14:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1641914060000|2022-01-11 15:14:20|25.62|25.32|25.65|25.35|25.65|25.35|25.62|25.32|5
1641914070000|2022-01-11 15:14:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1641914080000|2022-01-11 15:14:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1641914090000|2022-01-11 15:14:50|25.65|25.35|25.63|25.33|25.65|25.35|25.62|25.32|7
1641914100000|2022-01-11 15:15:00|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|12
1641914110000|2022-01-11 15:15:10|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|4
1641914120000|2022-01-11 15:15:20|25.64|25.34|25.6|25.3|25.64|25.34|25.59|25.29|8
1641914130000|2022-01-11 15:15:30|25.59|25.29|25.58|25.28|25.6|25.3|25.57|25.27|16
1641914140000|2022-01-11 15:15:40|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641914150000|2022-01-11 15:15:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1641914160000|2022-01-11 15:16:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1641914170000|2022-01-11 15:16:10|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|8
1641914180000|2022-01-11 15:16:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641914190000|2022-01-11 15:16:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1641914200000|2022-01-11 15:16:40|25.53|25.23|25.54|25.24|25.55|25.25|25.53|25.23|17
1641914210000|2022-01-11 15:16:50|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|12
1641914220000|2022-01-11 15:17:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641914240000|2022-01-11 15:17:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1641914250000|2022-01-11 15:17:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1641914260000|2022-01-11 15:17:40|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|9
1641914270000|2022-01-11 15:17:50|25.54|25.24|25.56|25.26|25.56|25.26|25.54|25.24|5
1641914280000|2022-01-11 15:18:00|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|9
1641914290000|2022-01-11 15:18:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641914300000|2022-01-11 15:18:20|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|9
1641914310000|2022-01-11 15:18:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1641914330000|2022-01-11 15:18:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641914340000|2022-01-11 15:19:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641914350000|2022-01-11 15:19:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1641914360000|2022-01-11 15:19:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641914370000|2022-01-11 15:19:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1641914380000|2022-01-11 15:19:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1641914400000|2022-01-11 15:20:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1641914410000|2022-01-11 15:20:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1641914420000|2022-01-11 15:20:20|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641914440000|2022-01-11 15:20:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1641914450000|2022-01-11 15:20:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1641914460000|2022-01-11 15:21:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641914470000|2022-01-11 15:21:10|25.57|25.27|25.59|25.29|25.59|25.29|25.56|25.26|11
1641914480000|2022-01-11 15:21:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|14
1641914490000|2022-01-11 15:21:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1641914500000|2022-01-11 15:21:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641914510000|2022-01-11 15:21:50|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1641914520000|2022-01-11 15:22:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641914530000|2022-01-11 15:22:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641914540000|2022-01-11 15:22:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1641914550000|2022-01-11 15:22:30|25.58|25.28|25.59|25.29|25.6|25.3|25.58|25.28|4
1641914570000|2022-01-11 15:22:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1641914580000|2022-01-11 15:23:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1641914590000|2022-01-11 15:23:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641914600000|2022-01-11 15:23:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1641914610000|2022-01-11 15:23:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|11
1641914620000|2022-01-11 15:23:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641914630000|2022-01-11 15:23:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641914640000|2022-01-11 15:24:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641914650000|2022-01-11 15:24:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1641914660000|2022-01-11 15:24:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641914680000|2022-01-11 15:24:40|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|5
1641914690000|2022-01-11 15:24:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1641914700000|2022-01-11 15:25:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1641914710000|2022-01-11 15:25:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1641914720000|2022-01-11 15:25:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1641914730000|2022-01-11 15:25:30|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1641914740000|2022-01-11 15:25:40|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|3
1641914750000|2022-01-11 15:25:50|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|4
1641914760000|2022-01-11 15:26:00|25.52|25.22|25.51|25.21|25.52|25.22|25.5|25.2|10
1641914770000|2022-01-11 15:26:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1641914780000|2022-01-11 15:26:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1641914790000|2022-01-11 15:26:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1641914800000|2022-01-11 15:26:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1641914810000|2022-01-11 15:26:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1641914820000|2022-01-11 15:27:00|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|5
1641914830000|2022-01-11 15:27:10|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|3
1641914840000|2022-01-11 15:27:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1641914850000|2022-01-11 15:27:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|9
1641914860000|2022-01-11 15:27:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1641914870000|2022-01-11 15:27:50|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|13
1641914880000|2022-01-11 15:28:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1641914910000|2022-01-11 15:28:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641914920000|2022-01-11 15:28:40|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1641914940000|2022-01-11 15:29:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|9
1641914950000|2022-01-11 15:29:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1641914960000|2022-01-11 15:29:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|9
1641914970000|2022-01-11 15:29:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1641914980000|2022-01-11 15:29:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1641914990000|2022-01-11 15:29:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1641915000000|2022-01-11 15:30:00|25.52|25.22|25.54|25.24|25.54|25.24|25.51|25.21|11
1641915020000|2022-01-11 15:30:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641915030000|2022-01-11 15:30:30|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|3
1641915040000|2022-01-11 15:30:40|25.6|25.3|25.63|25.33|25.63|25.33|25.59|25.29|9
1641915050000|2022-01-11 15:30:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1641915060000|2022-01-11 15:31:00|25.62|25.32|25.59|25.29|25.63|25.33|25.59|25.29|6
1641915070000|2022-01-11 15:31:10|25.6|25.3|25.61|25.31|25.62|25.32|25.6|25.3|6
1641915080000|2022-01-11 15:31:20|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1641915090000|2022-01-11 15:31:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1641915100000|2022-01-11 15:31:40|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|8
1641915110000|2022-01-11 15:31:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1641915120000|2022-01-11 15:32:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1641915130000|2022-01-11 15:32:10|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1641915140000|2022-01-11 15:32:20|25.57|25.27|25.58|25.28|25.6|25.3|25.57|25.27|6
1641915150000|2022-01-11 15:32:30|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|5
1641915160000|2022-01-11 15:32:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641915170000|2022-01-11 15:32:50|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|7
1641915180000|2022-01-11 15:33:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1641915190000|2022-01-11 15:33:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|12
1641915200000|2022-01-11 15:33:20|25.6|25.3|25.56|25.26|25.61|25.31|25.56|25.26|13
1641915210000|2022-01-11 15:33:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1641915220000|2022-01-11 15:33:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1641915230000|2022-01-11 15:33:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1641915240000|2022-01-11 15:34:00|25.57|25.27|25.53|25.23|25.57|25.27|25.53|25.23|6
1641915250000|2022-01-11 15:34:10|25.52|25.22|25.5|25.2|25.53|25.23|25.5|25.2|7
1641915260000|2022-01-11 15:34:20|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|5
1641915270000|2022-01-11 15:34:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641915280000|2022-01-11 15:34:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1641915290000|2022-01-11 15:34:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641915300000|2022-01-11 15:35:00|25.49|25.19|25.48|25.18|25.5|25.2|25.48|25.18|10
1641915310000|2022-01-11 15:35:10|25.49|25.19|25.47|25.17|25.49|25.19|25.47|25.17|12
1641915320000|2022-01-11 15:35:20|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|6
1641915330000|2022-01-11 15:35:30|25.44|25.14|25.47|25.17|25.47|25.17|25.44|25.14|6
1641915340000|2022-01-11 15:35:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641915350000|2022-01-11 15:35:50|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1641915360000|2022-01-11 15:36:00|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|10
1641915380000|2022-01-11 15:36:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|10
1641915400000|2022-01-11 15:36:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641915410000|2022-01-11 15:36:50|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|10
1641915420000|2022-01-11 15:37:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1641915430000|2022-01-11 15:37:10|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|7
1641915440000|2022-01-11 15:37:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1641915450000|2022-01-11 15:37:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|7
1641915460000|2022-01-11 15:37:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641915470000|2022-01-11 15:37:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1641915480000|2022-01-11 15:38:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1641915490000|2022-01-11 15:38:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1641915500000|2022-01-11 15:38:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1641915510000|2022-01-11 15:38:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|10
1641915520000|2022-01-11 15:38:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|7
1641915530000|2022-01-11 15:38:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641915550000|2022-01-11 15:39:10|25.49|25.19|25.5|25.2|25.51|25.21|25.49|25.19|8
1641915570000|2022-01-11 15:39:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1641915580000|2022-01-11 15:39:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|14
1641915590000|2022-01-11 15:39:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|10
1641915600000|2022-01-11 15:40:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641915610000|2022-01-11 15:40:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1641915620000|2022-01-11 15:40:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|8
1641915630000|2022-01-11 15:40:30|25.46|25.16|25.47|25.17|25.48|25.18|25.46|25.16|12
1641915640000|2022-01-11 15:40:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1641915660000|2022-01-11 15:41:00|25.46|25.16|25.44|25.14|25.47|25.17|25.44|25.14|8
1641915670000|2022-01-11 15:41:10|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|10
1641915680000|2022-01-11 15:41:20|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|10
1641915690000|2022-01-11 15:41:30|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|4
1641915700000|2022-01-11 15:41:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1641915710000|2022-01-11 15:41:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|7
1641915720000|2022-01-11 15:42:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1641915730000|2022-01-11 15:42:10|25.38|25.08|25.37|25.07|25.38|25.08|25.36|25.06|4
1641915740000|2022-01-11 15:42:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1641915750000|2022-01-11 15:42:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1641915760000|2022-01-11 15:42:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1641915770000|2022-01-11 15:42:50|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|4
1641915780000|2022-01-11 15:43:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1641915800000|2022-01-11 15:43:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641915810000|2022-01-11 15:43:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641915820000|2022-01-11 15:43:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1641915830000|2022-01-11 15:43:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1641915840000|2022-01-11 15:44:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1641915850000|2022-01-11 15:44:10|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|11
1641915860000|2022-01-11 15:44:20|25.37|25.07|25.38|25.08|25.4|25.1|25.37|25.07|5
1641915870000|2022-01-11 15:44:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1641915880000|2022-01-11 15:44:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1641915890000|2022-01-11 15:44:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1641915900000|2022-01-11 15:45:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1641915910000|2022-01-11 15:45:10|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|8
1641915920000|2022-01-11 15:45:20|25.39|25.09|25.42|25.12|25.42|25.12|25.38|25.08|10
1641915930000|2022-01-11 15:45:30|25.41|25.11|25.44|25.14|25.44|25.14|25.41|25.11|11
1641915940000|2022-01-11 15:45:40|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|8
1641915950000|2022-01-11 15:45:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1641915960000|2022-01-11 15:46:00|25.44|25.14|25.42|25.12|25.44|25.14|25.41|25.11|13
1641915970000|2022-01-11 15:46:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1641915980000|2022-01-11 15:46:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1641915990000|2022-01-11 15:46:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1641916000000|2022-01-11 15:46:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1641916040000|2022-01-11 15:47:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1641916050000|2022-01-11 15:47:30|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1641916060000|2022-01-11 15:47:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1641916070000|2022-01-11 15:47:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1641916080000|2022-01-11 15:48:00|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1641916090000|2022-01-11 15:48:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1641916100000|2022-01-11 15:48:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1641916110000|2022-01-11 15:48:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|9
1641916120000|2022-01-11 15:48:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1641916130000|2022-01-11 15:48:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1641916140000|2022-01-11 15:49:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1641916150000|2022-01-11 15:49:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641916160000|2022-01-11 15:49:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641916170000|2022-01-11 15:49:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1641916180000|2022-01-11 15:49:40|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|6
1641916190000|2022-01-11 15:49:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|8
1641916200000|2022-01-11 15:50:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1641916210000|2022-01-11 15:50:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641916220000|2022-01-11 15:50:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1641916240000|2022-01-11 15:50:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1641916250000|2022-01-11 15:50:50|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1641916260000|2022-01-11 15:51:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1641916270000|2022-01-11 15:51:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1641916280000|2022-01-11 15:51:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1641916290000|2022-01-11 15:51:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1641916300000|2022-01-11 15:51:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1641916310000|2022-01-11 15:51:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|14
1641916320000|2022-01-11 15:52:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1641916330000|2022-01-11 15:52:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|12
1641916340000|2022-01-11 15:52:20|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|5
1641916350000|2022-01-11 15:52:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1641916360000|2022-01-11 15:52:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1641916370000|2022-01-11 15:52:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1641916380000|2022-01-11 15:53:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1641916400000|2022-01-11 15:53:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1641916410000|2022-01-11 15:53:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1641916420000|2022-01-11 15:53:40|25.5|25.2|25.52|25.22|25.53|25.23|25.5|25.2|5
1641916430000|2022-01-11 15:53:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1641916440000|2022-01-11 15:54:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1641916450000|2022-01-11 15:54:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1641916460000|2022-01-11 15:54:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1641916470000|2022-01-11 15:54:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|6
1641916480000|2022-01-11 15:54:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|11
1641916490000|2022-01-11 15:54:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1641916500000|2022-01-11 15:55:00|25.52|25.22|25.55|25.25|25.55|25.25|25.52|25.22|16
1641916510000|2022-01-11 15:55:10|25.54|25.24|25.56|25.26|25.56|25.26|25.53|25.23|4
1641916520000|2022-01-11 15:55:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1641916530000|2022-01-11 15:55:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1641916540000|2022-01-11 15:55:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1641916550000|2022-01-11 15:55:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1641916560000|2022-01-11 15:56:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|11
1641916570000|2022-01-11 15:56:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1641916590000|2022-01-11 15:56:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1641916600000|2022-01-11 15:56:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1641916610000|2022-01-11 15:56:50|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1641916630000|2022-01-11 15:57:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1641916640000|2022-01-11 15:57:20|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|9
1641916650000|2022-01-11 15:57:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1641916690000|2022-01-11 15:58:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1641916700000|2022-01-11 15:58:20|25.56|25.26|25.58|25.28|25.58|25.28|25.55|25.25|11
1641916710000|2022-01-11 15:58:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641916720000|2022-01-11 15:58:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1641916740000|2022-01-11 15:59:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1641916750000|2022-01-11 15:59:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1641916760000|2022-01-11 15:59:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1641916770000|2022-01-11 15:59:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1641916800000|2022-01-11 16:00:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1641916810000|2022-01-11 16:00:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|10
1641916820000|2022-01-11 16:00:20|25.61|25.31|25.61|25.31|25.63|25.33|25.61|25.31|11
1641916830000|2022-01-11 16:00:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1641916840000|2022-01-11 16:00:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1641916850000|2022-01-11 16:00:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1641916860000|2022-01-11 16:01:00|25.59|25.29|25.6|25.3|25.61|25.31|25.59|25.29|6
1641916870000|2022-01-11 16:01:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641916880000|2022-01-11 16:01:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1641916890000|2022-01-11 16:01:30|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|8
1641916900000|2022-01-11 16:01:40|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|4
1641916910000|2022-01-11 16:01:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1641916920000|2022-01-11 16:02:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|10
1641916930000|2022-01-11 16:02:10|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|9
1641916950000|2022-01-11 16:02:30|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|14
1641916960000|2022-01-11 16:02:40|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|10
1641916970000|2022-01-11 16:02:50|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|19
1641916980000|2022-01-11 16:03:00|25.58|25.28|25.59|25.29|25.59|25.29|25.57|25.27|6
1641916990000|2022-01-11 16:03:10|25.6|25.3|25.63|25.33|25.64|25.34|25.59|25.29|8
1641917000000|2022-01-11 16:03:20|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|15
1641917010000|2022-01-11 16:03:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1641917020000|2022-01-11 16:03:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1641917030000|2022-01-11 16:03:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1641917040000|2022-01-11 16:04:00|25.68|25.38|25.67|25.37|25.68|25.38|25.66|25.36|10
1641917050000|2022-01-11 16:04:10|25.68|25.38|25.71|25.41|25.71|25.41|25.68|25.38|4
1641917060000|2022-01-11 16:04:20|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641917070000|2022-01-11 16:04:30|25.73|25.43|25.73|25.43|25.73|25.43|25.71|25.41|5
1641917080000|2022-01-11 16:04:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1641917090000|2022-01-11 16:04:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1641917100000|2022-01-11 16:05:00|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1641917110000|2022-01-11 16:05:10|25.7|25.4|25.72|25.42|25.72|25.42|25.7|25.4|5
1641917120000|2022-01-11 16:05:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|9
1641917130000|2022-01-11 16:05:30|25.72|25.42|25.72|25.42|25.74|25.44|25.71|25.41|9
1641917140000|2022-01-11 16:05:40|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|7
1641917150000|2022-01-11 16:05:50|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1641917160000|2022-01-11 16:06:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|18
1641917170000|2022-01-11 16:06:10|25.71|25.41|25.72|25.42|25.73|25.43|25.71|25.41|4
1641917180000|2022-01-11 16:06:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|13
1641917190000|2022-01-11 16:06:30|25.72|25.42|25.73|25.43|25.73|25.43|25.71|25.41|14
1641917200000|2022-01-11 16:06:40|25.72|25.42|25.76|25.46|25.76|25.46|25.72|25.42|11
1641917210000|2022-01-11 16:06:50|25.77|25.47|25.78|25.48|25.79|25.49|25.76|25.46|12
1641917220000|2022-01-11 16:07:00|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|5
1641917230000|2022-01-11 16:07:10|25.81|25.51|25.76|25.46|25.82|25.52|25.76|25.46|7
1641917240000|2022-01-11 16:07:20|25.77|25.47|25.81|25.51|25.81|25.51|25.77|25.47|13
1641917250000|2022-01-11 16:07:30|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|4
1641917260000|2022-01-11 16:07:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1641917270000|2022-01-11 16:07:50|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|11
1641917280000|2022-01-11 16:08:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1641917290000|2022-01-11 16:08:10|25.8|25.5|25.79|25.49|25.81|25.51|25.77|25.47|15
1641917300000|2022-01-11 16:08:20|25.78|25.48|25.8|25.5|25.81|25.51|25.78|25.48|9
1641917310000|2022-01-11 16:08:30|25.79|25.49|25.82|25.52|25.82|25.52|25.79|25.49|6
1641917320000|2022-01-11 16:08:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1641917330000|2022-01-11 16:08:50|25.8|25.5|25.81|25.51|25.82|25.52|25.79|25.49|9
1641917340000|2022-01-11 16:09:00|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|7
1641917350000|2022-01-11 16:09:10|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1641917360000|2022-01-11 16:09:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1641917370000|2022-01-11 16:09:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1641917380000|2022-01-11 16:09:40|25.81|25.51|25.78|25.48|25.81|25.51|25.78|25.48|9
1641917390000|2022-01-11 16:09:50|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|7
1641917400000|2022-01-11 16:10:00|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|10
1641917410000|2022-01-11 16:10:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1641917420000|2022-01-11 16:10:20|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|7
1641917430000|2022-01-11 16:10:30|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1641917440000|2022-01-11 16:10:40|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1641917450000|2022-01-11 16:10:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|8
1641917460000|2022-01-11 16:11:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1641917470000|2022-01-11 16:11:10|25.81|25.51|25.83|25.53|25.84|25.54|25.81|25.51|9
1641917480000|2022-01-11 16:11:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641917490000|2022-01-11 16:11:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1641917500000|2022-01-11 16:11:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1641917510000|2022-01-11 16:11:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1641917520000|2022-01-11 16:12:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1641917530000|2022-01-11 16:12:10|25.84|25.54|25.85|25.55|25.85|25.55|25.83|25.53|8
1641917540000|2022-01-11 16:12:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|11
1641917550000|2022-01-11 16:12:30|25.85|25.55|25.87|25.57|25.87|25.57|25.84|25.54|15
1641917560000|2022-01-11 16:12:40|25.86|25.56|25.85|25.55|25.87|25.57|25.85|25.55|4
1641917570000|2022-01-11 16:12:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|13
1641917580000|2022-01-11 16:13:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1641917590000|2022-01-11 16:13:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|9
1641917600000|2022-01-11 16:13:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1641917610000|2022-01-11 16:13:30|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|7
1641917620000|2022-01-11 16:13:40|25.87|25.57|25.88|25.58|25.89|25.59|25.87|25.57|6
1641917630000|2022-01-11 16:13:50|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|9
1641917640000|2022-01-11 16:14:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1641917650000|2022-01-11 16:14:10|25.86|25.56|25.83|25.53|25.86|25.56|25.83|25.53|6
1641917660000|2022-01-11 16:14:20|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|9
1641917670000|2022-01-11 16:14:30|25.81|25.51|25.85|25.55|25.85|25.55|25.81|25.51|5
1641917680000|2022-01-11 16:14:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1641917690000|2022-01-11 16:14:50|25.83|25.53|25.86|25.56|25.86|25.56|25.83|25.53|12
1641917700000|2022-01-11 16:15:00|25.85|25.55|25.88|25.58|25.88|25.58|25.85|25.55|10
1641917710000|2022-01-11 16:15:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1641917720000|2022-01-11 16:15:20|25.88|25.58|25.92|25.62|25.93|25.63|25.88|25.58|16
1641917730000|2022-01-11 16:15:30|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|10
1641917740000|2022-01-11 16:15:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641917750000|2022-01-11 16:15:50|25.9|25.6|25.93|25.63|25.93|25.63|25.89|25.59|12
1641917760000|2022-01-11 16:16:00|25.92|25.62|25.92|25.62|25.92|25.62|25.9|25.6|7
1641917770000|2022-01-11 16:16:10|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|7
1641917780000|2022-01-11 16:16:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1641917790000|2022-01-11 16:16:30|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641917800000|2022-01-11 16:16:40|25.92|25.62|25.9|25.6|25.93|25.63|25.9|25.6|10
1641917810000|2022-01-11 16:16:50|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|8
1641917820000|2022-01-11 16:17:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1641917830000|2022-01-11 16:17:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1641917840000|2022-01-11 16:17:20|25.9|25.6|25.92|25.62|25.93|25.63|25.89|25.59|7
1641917850000|2022-01-11 16:17:30|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|5
1641917860000|2022-01-11 16:17:40|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|5
1641917870000|2022-01-11 16:17:50|25.93|25.63|25.96|25.66|25.96|25.66|25.92|25.62|8
1641917880000|2022-01-11 16:18:00|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|10
1641917890000|2022-01-11 16:18:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1641917900000|2022-01-11 16:18:20|25.94|25.64|25.97|25.67|25.97|25.67|25.93|25.63|8
1641917910000|2022-01-11 16:18:30|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|9
1641917920000|2022-01-11 16:18:40|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|5
1641917930000|2022-01-11 16:18:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641917940000|2022-01-11 16:19:00|25.99|25.69|26.01|25.71|26.02|25.72|25.98|25.68|15
1641917950000|2022-01-11 16:19:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641917960000|2022-01-11 16:19:20|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641917970000|2022-01-11 16:19:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641917980000|2022-01-11 16:19:40|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|4
1641917990000|2022-01-11 16:19:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641918000000|2022-01-11 16:20:00|26|25.7|26.01|25.71|26.02|25.72|26|25.7|8
1641918010000|2022-01-11 16:20:10|26|25.7|26|25.7|26.01|25.71|25.99|25.69|13
1641918020000|2022-01-11 16:20:20|25.99|25.69|25.97|25.67|26|25.7|25.97|25.67|10
1641918030000|2022-01-11 16:20:30|25.96|25.66|25.95|25.65|25.96|25.66|25.94|25.64|9
1641918040000|2022-01-11 16:20:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|10
1641918050000|2022-01-11 16:20:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|19
1641918060000|2022-01-11 16:21:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641918070000|2022-01-11 16:21:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641918080000|2022-01-11 16:21:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641918090000|2022-01-11 16:21:30|25.97|25.67|26|25.7|26|25.7|25.96|25.66|10
1641918100000|2022-01-11 16:21:40|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|6
1641918110000|2022-01-11 16:21:50|25.99|25.69|26.03|25.73|26.03|25.73|25.99|25.69|8
1641918120000|2022-01-11 16:22:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|6
1641918130000|2022-01-11 16:22:10|26.02|25.72|26|25.7|26.02|25.72|26|25.7|11
1641918140000|2022-01-11 16:22:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641918160000|2022-01-11 16:22:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|3
1641918170000|2022-01-11 16:22:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1641918180000|2022-01-11 16:23:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641918200000|2022-01-11 16:23:20|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|6
1641918210000|2022-01-11 16:23:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641918230000|2022-01-11 16:23:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1641918240000|2022-01-11 16:24:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641918250000|2022-01-11 16:24:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|15
1641918260000|2022-01-11 16:24:20|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|6
1641918270000|2022-01-11 16:24:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1641918280000|2022-01-11 16:24:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641918300000|2022-01-11 16:25:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641918310000|2022-01-11 16:25:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1641918320000|2022-01-11 16:25:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641918340000|2022-01-11 16:25:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1641918350000|2022-01-11 16:25:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|11
1641918360000|2022-01-11 16:26:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641918370000|2022-01-11 16:26:10|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641918390000|2022-01-11 16:26:30|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|6
1641918410000|2022-01-11 16:26:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1641918420000|2022-01-11 16:27:00|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|9
1641918440000|2022-01-11 16:27:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|9
1641918450000|2022-01-11 16:27:30|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|3
1641918460000|2022-01-11 16:27:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641918470000|2022-01-11 16:27:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641918480000|2022-01-11 16:28:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641918490000|2022-01-11 16:28:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641918500000|2022-01-11 16:28:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641918510000|2022-01-11 16:28:30|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|3
1641918540000|2022-01-11 16:29:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641918550000|2022-01-11 16:29:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641918560000|2022-01-11 16:29:20|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|4
1641918570000|2022-01-11 16:29:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641918580000|2022-01-11 16:29:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641918590000|2022-01-11 16:29:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641918600000|2022-01-11 16:30:00|26.09|25.79|26.11|25.81|26.11|25.81|26.08|25.78|11
1641918610000|2022-01-11 16:30:10|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|11
1641918620000|2022-01-11 16:30:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641918630000|2022-01-11 16:30:30|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|11
1641918640000|2022-01-11 16:30:40|26.11|25.81|26.16|25.86|26.16|25.86|26.11|25.81|14
1641918650000|2022-01-11 16:30:50|26.17|25.87|26.12|25.82|26.17|25.87|26.12|25.82|12
1641918660000|2022-01-11 16:31:00|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|8
1641918670000|2022-01-11 16:31:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641918680000|2022-01-11 16:31:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641918690000|2022-01-11 16:31:30|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|12
1641918700000|2022-01-11 16:31:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641918710000|2022-01-11 16:31:50|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|9
1641918720000|2022-01-11 16:32:00|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|8
1641918730000|2022-01-11 16:32:10|26.09|25.79|26.12|25.82|26.12|25.82|26.09|25.79|12
1641918740000|2022-01-11 16:32:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641918750000|2022-01-11 16:32:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641918760000|2022-01-11 16:32:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641918780000|2022-01-11 16:33:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641918790000|2022-01-11 16:33:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641918800000|2022-01-11 16:33:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641918820000|2022-01-11 16:33:40|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|7
1641918830000|2022-01-11 16:33:50|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|7
1641918840000|2022-01-11 16:34:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1641918860000|2022-01-11 16:34:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641918870000|2022-01-11 16:34:30|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|8
1641918880000|2022-01-11 16:34:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1641918890000|2022-01-11 16:34:50|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|8
1641918900000|2022-01-11 16:35:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1641918910000|2022-01-11 16:35:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641918920000|2022-01-11 16:35:20|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|8
1641918930000|2022-01-11 16:35:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641918940000|2022-01-11 16:35:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641918950000|2022-01-11 16:35:50|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|8
1641918970000|2022-01-11 16:36:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1641918980000|2022-01-11 16:36:20|26.16|25.86|26.17|25.87|26.18|25.88|26.15|25.85|10
1641918990000|2022-01-11 16:36:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641919000000|2022-01-11 16:36:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641919010000|2022-01-11 16:36:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641919020000|2022-01-11 16:37:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641919030000|2022-01-11 16:37:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|13
1641919040000|2022-01-11 16:37:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1641919050000|2022-01-11 16:37:30|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|7
1641919060000|2022-01-11 16:37:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641919070000|2022-01-11 16:37:50|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|3
1641919080000|2022-01-11 16:38:00|26.19|25.89|26.23|25.93|26.24|25.94|26.19|25.89|9
1641919090000|2022-01-11 16:38:10|26.24|25.94|26.2|25.9|26.24|25.94|26.2|25.9|5
1641919100000|2022-01-11 16:38:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641919110000|2022-01-11 16:38:30|26.2|25.9|26.21|25.91|26.22|25.92|26.2|25.9|4
1641919120000|2022-01-11 16:38:40|26.2|25.9|26.21|25.91|26.22|25.92|26.2|25.9|6
1641919130000|2022-01-11 16:38:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1641919140000|2022-01-11 16:39:00|26.22|25.92|26.18|25.88|26.22|25.92|26.18|25.88|5
1641919150000|2022-01-11 16:39:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641919160000|2022-01-11 16:39:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641919170000|2022-01-11 16:39:30|26.22|25.92|26.22|25.92|26.24|25.94|26.22|25.92|5
1641919180000|2022-01-11 16:39:40|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|7
1641919190000|2022-01-11 16:39:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|8
1641919200000|2022-01-11 16:40:00|26.22|25.92|26.25|25.95|26.25|25.95|26.22|25.92|8
1641919210000|2022-01-11 16:40:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1641919220000|2022-01-11 16:40:20|26.26|25.96|26.28|25.98|26.29|25.99|26.26|25.96|13
1641919230000|2022-01-11 16:40:30|26.27|25.97|26.26|25.96|26.27|25.97|26.25|25.95|8
1641919240000|2022-01-11 16:40:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1641919250000|2022-01-11 16:40:50|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|7
1641919260000|2022-01-11 16:41:00|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|4
1641919270000|2022-01-11 16:41:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641919280000|2022-01-11 16:41:20|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|3
1641919290000|2022-01-11 16:41:30|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|3
1641919300000|2022-01-11 16:41:40|26.18|25.88|26.17|25.87|26.2|25.9|26.17|25.87|8
1641919310000|2022-01-11 16:41:50|26.18|25.88|26.16|25.86|26.18|25.88|26.15|25.85|13
1641919320000|2022-01-11 16:42:00|26.17|25.87|26.15|25.85|26.18|25.88|26.15|25.85|13
1641919330000|2022-01-11 16:42:10|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|9
1641919340000|2022-01-11 16:42:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641919350000|2022-01-11 16:42:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641919360000|2022-01-11 16:42:40|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1641919370000|2022-01-11 16:42:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641919380000|2022-01-11 16:43:00|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|8
1641919390000|2022-01-11 16:43:10|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|5
1641919400000|2022-01-11 16:43:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1641919410000|2022-01-11 16:43:30|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|3
1641919420000|2022-01-11 16:43:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641919430000|2022-01-11 16:43:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641919440000|2022-01-11 16:44:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641919450000|2022-01-11 16:44:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641919460000|2022-01-11 16:44:20|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|4
1641919470000|2022-01-11 16:44:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1641919480000|2022-01-11 16:44:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641919490000|2022-01-11 16:44:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641919500000|2022-01-11 16:45:00|26.15|25.85|26.16|25.86|26.17|25.87|26.15|25.85|4
1641919510000|2022-01-11 16:45:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|9
1641919520000|2022-01-11 16:45:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|9
1641919530000|2022-01-11 16:45:30|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|6
1641919540000|2022-01-11 16:45:40|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|8
1641919550000|2022-01-11 16:45:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1641919560000|2022-01-11 16:46:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641919570000|2022-01-11 16:46:10|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|11
1641919580000|2022-01-11 16:46:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641919590000|2022-01-11 16:46:30|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|7
1641919600000|2022-01-11 16:46:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641919610000|2022-01-11 16:46:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641919620000|2022-01-11 16:47:00|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|18
1641919630000|2022-01-11 16:47:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641919640000|2022-01-11 16:47:20|26.09|25.79|26.06|25.76|26.09|25.79|26.06|25.76|8
1641919650000|2022-01-11 16:47:30|26.07|25.77|26.05|25.75|26.07|25.77|26.04|25.74|11
1641919660000|2022-01-11 16:47:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641919670000|2022-01-11 16:47:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641919680000|2022-01-11 16:48:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641919690000|2022-01-11 16:48:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1641919720000|2022-01-11 16:48:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641919730000|2022-01-11 16:48:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641919740000|2022-01-11 16:49:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641919760000|2022-01-11 16:49:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641919770000|2022-01-11 16:49:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641919780000|2022-01-11 16:49:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641919810000|2022-01-11 16:50:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641919820000|2022-01-11 16:50:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|11
1641919830000|2022-01-11 16:50:30|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|3
1641919840000|2022-01-11 16:50:40|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|8
1641919850000|2022-01-11 16:50:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641919860000|2022-01-11 16:51:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1641919880000|2022-01-11 16:51:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641919890000|2022-01-11 16:51:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641919900000|2022-01-11 16:51:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641919910000|2022-01-11 16:51:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641919920000|2022-01-11 16:52:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641919930000|2022-01-11 16:52:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641919940000|2022-01-11 16:52:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641919960000|2022-01-11 16:52:40|26.05|25.75|26.04|25.74|26.06|25.76|26.03|25.73|10
1641919970000|2022-01-11 16:52:50|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|6
1641919980000|2022-01-11 16:53:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641919990000|2022-01-11 16:53:10|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|6
1641920000000|2022-01-11 16:53:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641920010000|2022-01-11 16:53:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641920020000|2022-01-11 16:53:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641920030000|2022-01-11 16:53:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641920040000|2022-01-11 16:54:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|11
1641920050000|2022-01-11 16:54:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641920060000|2022-01-11 16:54:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641920070000|2022-01-11 16:54:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641920080000|2022-01-11 16:54:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641920090000|2022-01-11 16:54:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641920100000|2022-01-11 16:55:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641920120000|2022-01-11 16:55:20|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|12
1641920130000|2022-01-11 16:55:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1641920140000|2022-01-11 16:55:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641920150000|2022-01-11 16:55:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641920160000|2022-01-11 16:56:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641920170000|2022-01-11 16:56:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641920180000|2022-01-11 16:56:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641920190000|2022-01-11 16:56:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641920200000|2022-01-11 16:56:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641920210000|2022-01-11 16:56:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641920230000|2022-01-11 16:57:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641920250000|2022-01-11 16:57:30|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|6
1641920270000|2022-01-11 16:57:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641920280000|2022-01-11 16:58:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641920290000|2022-01-11 16:58:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641920300000|2022-01-11 16:58:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641920310000|2022-01-11 16:58:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641920320000|2022-01-11 16:58:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641920340000|2022-01-11 16:59:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641920350000|2022-01-11 16:59:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641920360000|2022-01-11 16:59:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641920370000|2022-01-11 16:59:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641920390000|2022-01-11 16:59:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641920400000|2022-01-11 17:00:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|6
1641920410000|2022-01-11 17:00:10|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|5
1641920420000|2022-01-11 17:00:20|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|4
1641920430000|2022-01-11 17:00:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641920440000|2022-01-11 17:00:40|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|3
1641920450000|2022-01-11 17:00:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641920460000|2022-01-11 17:01:00|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|5
1641920480000|2022-01-11 17:01:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641920490000|2022-01-11 17:01:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|11
1641920500000|2022-01-11 17:01:40|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|12
1641920510000|2022-01-11 17:01:50|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|8
1641920520000|2022-01-11 17:02:00|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|7
1641920530000|2022-01-11 17:02:10|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|10
1641920540000|2022-01-11 17:02:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641920550000|2022-01-11 17:02:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1641920560000|2022-01-11 17:02:40|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641920570000|2022-01-11 17:02:50|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|11
1641920590000|2022-01-11 17:03:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1641920600000|2022-01-11 17:03:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641920610000|2022-01-11 17:03:30|26.11|25.81|26.11|25.81|26.13|25.83|26.11|25.81|13
1641920620000|2022-01-11 17:03:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641920640000|2022-01-11 17:04:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641920650000|2022-01-11 17:04:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641920660000|2022-01-11 17:04:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1641920680000|2022-01-11 17:04:40|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|4
1641920690000|2022-01-11 17:04:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|8
1641920700000|2022-01-11 17:05:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641920710000|2022-01-11 17:05:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641920730000|2022-01-11 17:05:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641920740000|2022-01-11 17:05:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641920760000|2022-01-11 17:06:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641920780000|2022-01-11 17:06:20|26.1|25.8|26.08|25.78|26.1|25.8|26.07|25.77|11
1641920790000|2022-01-11 17:06:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641920800000|2022-01-11 17:06:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641920810000|2022-01-11 17:06:50|26.11|25.81|26.09|25.79|26.12|25.82|26.09|25.79|11
1641920820000|2022-01-11 17:07:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641920830000|2022-01-11 17:07:10|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|3
1641920850000|2022-01-11 17:07:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1641920870000|2022-01-11 17:07:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641920880000|2022-01-11 17:08:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641920890000|2022-01-11 17:08:10|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|13
1641920900000|2022-01-11 17:08:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1641920920000|2022-01-11 17:08:40|26.11|25.81|26.12|25.82|26.13|25.83|26.1|25.8|6
1641920940000|2022-01-11 17:09:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641920950000|2022-01-11 17:09:10|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|5
1641920960000|2022-01-11 17:09:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641920970000|2022-01-11 17:09:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1641920980000|2022-01-11 17:09:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|7
1641920990000|2022-01-11 17:09:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641921000000|2022-01-11 17:10:00|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641921010000|2022-01-11 17:10:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1641921020000|2022-01-11 17:10:20|26.21|25.91|26.22|25.92|26.23|25.93|26.2|25.9|6
1641921030000|2022-01-11 17:10:30|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|7
1641921050000|2022-01-11 17:10:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641921060000|2022-01-11 17:11:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641921070000|2022-01-11 17:11:10|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1641921080000|2022-01-11 17:11:20|26.2|25.9|26.21|25.91|26.21|25.91|26.19|25.89|6
1641921090000|2022-01-11 17:11:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641921100000|2022-01-11 17:11:40|26.18|25.88|26.2|25.9|26.2|25.9|26.18|25.88|5
1641921110000|2022-01-11 17:11:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1641921120000|2022-01-11 17:12:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641921130000|2022-01-11 17:12:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1641921140000|2022-01-11 17:12:20|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|4
1641921150000|2022-01-11 17:12:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1641921160000|2022-01-11 17:12:40|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|9
1641921170000|2022-01-11 17:12:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1641921180000|2022-01-11 17:13:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641921190000|2022-01-11 17:13:10|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|3
1641921200000|2022-01-11 17:13:20|26.27|25.97|26.25|25.95|26.27|25.97|26.24|25.94|7
1641921210000|2022-01-11 17:13:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641921220000|2022-01-11 17:13:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1641921230000|2022-01-11 17:13:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641921240000|2022-01-11 17:14:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641921250000|2022-01-11 17:14:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1641921260000|2022-01-11 17:14:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641921270000|2022-01-11 17:14:30|26.2|25.9|26.23|25.93|26.23|25.93|26.2|25.9|4
1641921280000|2022-01-11 17:14:40|26.22|25.92|26.24|25.94|26.25|25.95|26.22|25.92|9
1641921290000|2022-01-11 17:14:50|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|9
1641921300000|2022-01-11 17:15:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1641921310000|2022-01-11 17:15:10|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|5
1641921320000|2022-01-11 17:15:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641921330000|2022-01-11 17:15:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641921350000|2022-01-11 17:15:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641921370000|2022-01-11 17:16:10|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|7
1641921380000|2022-01-11 17:16:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641921390000|2022-01-11 17:16:30|26.19|25.89|26.16|25.86|26.2|25.9|26.16|25.86|12
1641921400000|2022-01-11 17:16:40|26.15|25.85|26.18|25.88|26.18|25.88|26.15|25.85|8
1641921410000|2022-01-11 17:16:50|26.19|25.89|26.16|25.86|26.19|25.89|26.16|25.86|4
1641921420000|2022-01-11 17:17:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|10
1641921430000|2022-01-11 17:17:10|26.15|25.85|26.16|25.86|26.17|25.87|26.14|25.84|10
1641921440000|2022-01-11 17:17:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641921450000|2022-01-11 17:17:30|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|5
1641921460000|2022-01-11 17:17:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1641921470000|2022-01-11 17:17:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641921500000|2022-01-11 17:18:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641921510000|2022-01-11 17:18:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641921550000|2022-01-11 17:19:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1641921560000|2022-01-11 17:19:20|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|7
1641921570000|2022-01-11 17:19:30|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1641921590000|2022-01-11 17:19:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|9
1641921600000|2022-01-11 17:20:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1641921610000|2022-01-11 17:20:10|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|12
1641921620000|2022-01-11 17:20:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641921630000|2022-01-11 17:20:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641921640000|2022-01-11 17:20:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641921670000|2022-01-11 17:21:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641921680000|2022-01-11 17:21:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641921690000|2022-01-11 17:21:30|26.15|25.85|26.13|25.83|26.16|25.86|26.13|25.83|5
1641921700000|2022-01-11 17:21:40|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1641921710000|2022-01-11 17:21:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641921720000|2022-01-11 17:22:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641921730000|2022-01-11 17:22:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641921740000|2022-01-11 17:22:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641921750000|2022-01-11 17:22:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|10
1641921760000|2022-01-11 17:22:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641921770000|2022-01-11 17:22:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|8
1641921780000|2022-01-11 17:23:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641921790000|2022-01-11 17:23:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641921800000|2022-01-11 17:23:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641921810000|2022-01-11 17:23:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641921820000|2022-01-11 17:23:40|26.13|25.83|25.96|25.66|26.13|25.83|25.95|25.65|25
1641921830000|2022-01-11 17:23:50|25.95|25.65|25.92|25.62|26.02|25.72|25.92|25.62|28
1641921840000|2022-01-11 17:24:00|25.93|25.63|25.9|25.6|25.93|25.63|25.89|25.59|11
1641921850000|2022-01-11 17:24:10|25.89|25.59|25.89|25.59|25.92|25.62|25.89|25.59|11
1641921860000|2022-01-11 17:24:20|25.9|25.6|25.88|25.58|25.91|25.61|25.87|25.57|7
1641921870000|2022-01-11 17:24:30|25.89|25.59|25.85|25.55|25.89|25.59|25.85|25.55|11
1641921880000|2022-01-11 17:24:40|25.84|25.54|25.84|25.54|25.85|25.55|25.83|25.53|7
1641921890000|2022-01-11 17:24:50|25.83|25.53|25.87|25.57|25.87|25.57|25.82|25.52|8
1641921900000|2022-01-11 17:25:00|25.88|25.58|25.85|25.55|25.88|25.58|25.85|25.55|8
1641921910000|2022-01-11 17:25:10|25.86|25.56|25.86|25.56|25.87|25.57|25.84|25.54|13
1641921920000|2022-01-11 17:25:20|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|6
1641921930000|2022-01-11 17:25:30|25.84|25.54|25.85|25.55|25.86|25.56|25.84|25.54|6
1641921940000|2022-01-11 17:25:40|25.86|25.56|25.84|25.54|25.86|25.56|25.84|25.54|5
1641921950000|2022-01-11 17:25:50|25.85|25.55|25.83|25.53|25.85|25.55|25.82|25.52|9
1641921960000|2022-01-11 17:26:00|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1641921970000|2022-01-11 17:26:10|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|6
1641921980000|2022-01-11 17:26:20|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|4
1641921990000|2022-01-11 17:26:30|25.79|25.49|25.82|25.52|25.83|25.53|25.79|25.49|8
1641922000000|2022-01-11 17:26:40|25.83|25.53|25.84|25.54|25.85|25.55|25.82|25.52|14
1641922010000|2022-01-11 17:26:50|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|10
1641922020000|2022-01-11 17:27:00|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|7
1641922030000|2022-01-11 17:27:10|25.8|25.5|25.81|25.51|25.82|25.52|25.8|25.5|6
1641922040000|2022-01-11 17:27:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1641922050000|2022-01-11 17:27:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1641922060000|2022-01-11 17:27:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1641922070000|2022-01-11 17:27:50|25.84|25.54|25.86|25.56|25.87|25.57|25.84|25.54|7
1641922080000|2022-01-11 17:28:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|14
1641922090000|2022-01-11 17:28:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1641922100000|2022-01-11 17:28:20|25.85|25.55|25.89|25.59|25.89|25.59|25.85|25.55|9
1641922110000|2022-01-11 17:28:30|25.9|25.6|25.93|25.63|25.93|25.63|25.89|25.59|6
1641922120000|2022-01-11 17:28:40|25.94|25.64|25.93|25.63|25.94|25.64|25.92|25.62|16
1641922130000|2022-01-11 17:28:50|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|7
1641922140000|2022-01-11 17:29:00|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|6
1641922150000|2022-01-11 17:29:10|25.89|25.59|25.92|25.62|25.92|25.62|25.89|25.59|4
1641922160000|2022-01-11 17:29:20|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|13
1641922170000|2022-01-11 17:29:30|25.92|25.62|25.93|25.63|25.94|25.64|25.92|25.62|6
1641922180000|2022-01-11 17:29:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641922190000|2022-01-11 17:29:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1641922200000|2022-01-11 17:30:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1641922210000|2022-01-11 17:30:10|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|6
1641922220000|2022-01-11 17:30:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641922230000|2022-01-11 17:30:30|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|10
1641922240000|2022-01-11 17:30:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641922250000|2022-01-11 17:30:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641922270000|2022-01-11 17:31:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641922280000|2022-01-11 17:31:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641922290000|2022-01-11 17:31:30|25.94|25.64|25.93|25.63|25.95|25.65|25.93|25.63|8
1641922300000|2022-01-11 17:31:40|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1641922310000|2022-01-11 17:31:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641922320000|2022-01-11 17:32:00|25.94|25.64|25.94|25.64|25.95|25.65|25.93|25.63|11
1641922330000|2022-01-11 17:32:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1641922340000|2022-01-11 17:32:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1641922350000|2022-01-11 17:32:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1641922360000|2022-01-11 17:32:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641922370000|2022-01-11 17:32:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1641922380000|2022-01-11 17:33:00|25.96|25.66|25.98|25.68|25.98|25.68|25.95|25.65|11
1641922390000|2022-01-11 17:33:10|25.97|25.67|26.02|25.72|26.02|25.72|25.97|25.67|16
1641922400000|2022-01-11 17:33:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641922410000|2022-01-11 17:33:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641922420000|2022-01-11 17:33:40|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|5
1641922430000|2022-01-11 17:33:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641922450000|2022-01-11 17:34:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641922470000|2022-01-11 17:34:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641922480000|2022-01-11 17:34:40|26.01|25.71|26|25.7|26.02|25.72|26|25.7|8
1641922490000|2022-01-11 17:34:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1641922500000|2022-01-11 17:35:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|13
1641922520000|2022-01-11 17:35:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641922530000|2022-01-11 17:35:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641922540000|2022-01-11 17:35:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641922550000|2022-01-11 17:35:50|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641922570000|2022-01-11 17:36:10|25.99|25.69|25.98|25.68|26.01|25.71|25.98|25.68|6
1641922580000|2022-01-11 17:36:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641922590000|2022-01-11 17:36:30|25.98|25.68|25.94|25.64|25.98|25.68|25.94|25.64|11
1641922600000|2022-01-11 17:36:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641922610000|2022-01-11 17:36:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|9
1641922620000|2022-01-11 17:37:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1641922630000|2022-01-11 17:37:10|25.93|25.63|25.95|25.65|25.95|25.65|25.92|25.62|8
1641922640000|2022-01-11 17:37:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1641922650000|2022-01-11 17:37:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1641922660000|2022-01-11 17:37:40|25.95|25.65|25.95|25.65|25.96|25.66|25.94|25.64|7
1641922680000|2022-01-11 17:38:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641922690000|2022-01-11 17:38:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|7
1641922700000|2022-01-11 17:38:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|9
1641922710000|2022-01-11 17:38:30|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|6
1641922720000|2022-01-11 17:38:40|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|5
1641922730000|2022-01-11 17:38:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1641922740000|2022-01-11 17:39:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|11
1641922750000|2022-01-11 17:39:10|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|3
1641922760000|2022-01-11 17:39:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641922770000|2022-01-11 17:39:30|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641922780000|2022-01-11 17:39:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1641922800000|2022-01-11 17:40:00|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|3
1641922810000|2022-01-11 17:40:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|11
1641922830000|2022-01-11 17:40:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641922840000|2022-01-11 17:40:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1641922860000|2022-01-11 17:41:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641922870000|2022-01-11 17:41:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641922880000|2022-01-11 17:41:20|26.02|25.72|26.05|25.75|26.05|25.75|26.02|25.72|6
1641922890000|2022-01-11 17:41:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641922900000|2022-01-11 17:41:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641922910000|2022-01-11 17:41:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1641922920000|2022-01-11 17:42:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1641922940000|2022-01-11 17:42:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641922950000|2022-01-11 17:42:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1641922970000|2022-01-11 17:42:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641922980000|2022-01-11 17:43:00|26.04|25.74|26.01|25.71|26.04|25.74|26.01|25.71|14
1641922990000|2022-01-11 17:43:10|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|4
1641923000000|2022-01-11 17:43:20|26.02|25.72|26.03|25.73|26.04|25.74|26.01|25.71|6
1641923010000|2022-01-11 17:43:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1641923020000|2022-01-11 17:43:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641923030000|2022-01-11 17:43:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641923040000|2022-01-11 17:44:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641923050000|2022-01-11 17:44:10|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|6
1641923060000|2022-01-11 17:44:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641923070000|2022-01-11 17:44:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641923080000|2022-01-11 17:44:40|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|8
1641923090000|2022-01-11 17:44:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641923100000|2022-01-11 17:45:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641923110000|2022-01-11 17:45:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641923120000|2022-01-11 17:45:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641923130000|2022-01-11 17:45:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641923140000|2022-01-11 17:45:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641923150000|2022-01-11 17:45:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641923160000|2022-01-11 17:46:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641923170000|2022-01-11 17:46:10|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|5
1641923180000|2022-01-11 17:46:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641923190000|2022-01-11 17:46:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641923200000|2022-01-11 17:46:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641923210000|2022-01-11 17:46:50|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|5
1641923220000|2022-01-11 17:47:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641923230000|2022-01-11 17:47:10|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641923240000|2022-01-11 17:47:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641923250000|2022-01-11 17:47:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641923260000|2022-01-11 17:47:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|5
1641923270000|2022-01-11 17:47:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1641923280000|2022-01-11 17:48:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641923290000|2022-01-11 17:48:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641923310000|2022-01-11 17:48:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641923330000|2022-01-11 17:48:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641923340000|2022-01-11 17:49:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|8
1641923360000|2022-01-11 17:49:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641923370000|2022-01-11 17:49:30|26|25.7|26|25.7|26.01|25.71|25.99|25.69|9
1641923380000|2022-01-11 17:49:40|25.99|25.69|26|25.7|26.01|25.71|25.99|25.69|10
1641923390000|2022-01-11 17:49:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|12
1641923400000|2022-01-11 17:50:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641923420000|2022-01-11 17:50:20|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1641923430000|2022-01-11 17:50:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641923440000|2022-01-11 17:50:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641923450000|2022-01-11 17:50:50|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|11
1641923460000|2022-01-11 17:51:00|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|8
1641923470000|2022-01-11 17:51:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641923480000|2022-01-11 17:51:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1641923500000|2022-01-11 17:51:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641923510000|2022-01-11 17:51:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641923520000|2022-01-11 17:52:00|26|25.7|26.02|25.72|26.02|25.72|26|25.7|7
1641923530000|2022-01-11 17:52:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641923540000|2022-01-11 17:52:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641923570000|2022-01-11 17:52:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|11
1641923580000|2022-01-11 17:53:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641923590000|2022-01-11 17:53:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641923620000|2022-01-11 17:53:40|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|8
1641923630000|2022-01-11 17:53:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641923640000|2022-01-11 17:54:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641923650000|2022-01-11 17:54:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641923660000|2022-01-11 17:54:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641923670000|2022-01-11 17:54:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641923690000|2022-01-11 17:54:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641923700000|2022-01-11 17:55:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641923710000|2022-01-11 17:55:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1641923720000|2022-01-11 17:55:20|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|11
1641923730000|2022-01-11 17:55:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1641923740000|2022-01-11 17:55:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641923760000|2022-01-11 17:56:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641923770000|2022-01-11 17:56:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641923800000|2022-01-11 17:56:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641923830000|2022-01-11 17:57:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641923840000|2022-01-11 17:57:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641923850000|2022-01-11 17:57:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641923860000|2022-01-11 17:57:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641923880000|2022-01-11 17:58:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641923890000|2022-01-11 17:58:10|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1641923900000|2022-01-11 17:58:20|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|6
1641923910000|2022-01-11 17:58:30|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|3
1641923920000|2022-01-11 17:58:40|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|5
1641923930000|2022-01-11 17:58:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641923940000|2022-01-11 17:59:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641923950000|2022-01-11 17:59:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641923960000|2022-01-11 17:59:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641923980000|2022-01-11 17:59:40|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|5
1641923990000|2022-01-11 17:59:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641924020000|2022-01-11 18:00:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641924030000|2022-01-11 18:00:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641924040000|2022-01-11 18:00:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641924050000|2022-01-11 18:00:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641924060000|2022-01-11 18:01:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641924070000|2022-01-11 18:01:10|26.01|25.71|26|25.7|26.02|25.72|26|25.7|12
1641924080000|2022-01-11 18:01:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1641924090000|2022-01-11 18:01:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1641924100000|2022-01-11 18:01:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641924110000|2022-01-11 18:01:50|26|25.7|25.98|25.68|26|25.7|25.98|25.68|5
1641924120000|2022-01-11 18:02:00|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|9
1641924130000|2022-01-11 18:02:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641924160000|2022-01-11 18:02:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641924180000|2022-01-11 18:03:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1641924200000|2022-01-11 18:03:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1641924210000|2022-01-11 18:03:30|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|5
1641924220000|2022-01-11 18:03:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641924230000|2022-01-11 18:03:50|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|9
1641924240000|2022-01-11 18:04:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1641924250000|2022-01-11 18:04:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|8
1641924260000|2022-01-11 18:04:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641924270000|2022-01-11 18:04:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641924310000|2022-01-11 18:05:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641924330000|2022-01-11 18:05:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1641924340000|2022-01-11 18:05:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1641924350000|2022-01-11 18:05:50|25.95|25.65|25.94|25.64|25.96|25.66|25.94|25.64|6
1641924360000|2022-01-11 18:06:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1641924370000|2022-01-11 18:06:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1641924380000|2022-01-11 18:06:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641924390000|2022-01-11 18:06:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641924400000|2022-01-11 18:06:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641924410000|2022-01-11 18:06:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641924420000|2022-01-11 18:07:00|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|9
1641924430000|2022-01-11 18:07:10|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|7
1641924440000|2022-01-11 18:07:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641924450000|2022-01-11 18:07:30|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641924460000|2022-01-11 18:07:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641924480000|2022-01-11 18:08:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641924490000|2022-01-11 18:08:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641924500000|2022-01-11 18:08:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641924510000|2022-01-11 18:08:30|26|25.7|25.98|25.68|26|25.7|25.98|25.68|11
1641924520000|2022-01-11 18:08:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641924530000|2022-01-11 18:08:50|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1641924540000|2022-01-11 18:09:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641924550000|2022-01-11 18:09:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1641924560000|2022-01-11 18:09:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1641924580000|2022-01-11 18:09:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641924590000|2022-01-11 18:09:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641924610000|2022-01-11 18:10:10|25.99|25.69|26.01|25.71|26.01|25.71|25.98|25.68|6
1641924620000|2022-01-11 18:10:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641924630000|2022-01-11 18:10:30|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1641924640000|2022-01-11 18:10:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641924660000|2022-01-11 18:11:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1641924670000|2022-01-11 18:11:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641924680000|2022-01-11 18:11:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641924690000|2022-01-11 18:11:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641924700000|2022-01-11 18:11:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1641924710000|2022-01-11 18:11:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1641924730000|2022-01-11 18:12:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1641924740000|2022-01-11 18:12:20|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641924750000|2022-01-11 18:12:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1641924770000|2022-01-11 18:12:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|13
1641924780000|2022-01-11 18:13:00|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1641924800000|2022-01-11 18:13:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641924820000|2022-01-11 18:13:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641924840000|2022-01-11 18:14:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|9
1641924850000|2022-01-11 18:14:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641924860000|2022-01-11 18:14:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1641924870000|2022-01-11 18:14:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1641924880000|2022-01-11 18:14:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641924890000|2022-01-11 18:14:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1641924900000|2022-01-11 18:15:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641924910000|2022-01-11 18:15:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1641924920000|2022-01-11 18:15:20|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|13
1641924930000|2022-01-11 18:15:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641924960000|2022-01-11 18:16:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1641924970000|2022-01-11 18:16:10|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|6
1641924980000|2022-01-11 18:16:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641924990000|2022-01-11 18:16:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1641925000000|2022-01-11 18:16:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1641925010000|2022-01-11 18:16:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641925020000|2022-01-11 18:17:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|10
1641925030000|2022-01-11 18:17:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|10
1641925040000|2022-01-11 18:17:20|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|6
1641925050000|2022-01-11 18:17:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1641925060000|2022-01-11 18:17:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1641925070000|2022-01-11 18:17:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1641925080000|2022-01-11 18:18:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641925090000|2022-01-11 18:18:10|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|10
1641925100000|2022-01-11 18:18:20|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1641925110000|2022-01-11 18:18:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641925120000|2022-01-11 18:18:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641925130000|2022-01-11 18:18:50|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|11
1641925140000|2022-01-11 18:19:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641925150000|2022-01-11 18:19:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641925160000|2022-01-11 18:19:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1641925170000|2022-01-11 18:19:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641925180000|2022-01-11 18:19:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641925190000|2022-01-11 18:19:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641925200000|2022-01-11 18:20:00|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|3
1641925230000|2022-01-11 18:20:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641925240000|2022-01-11 18:20:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641925250000|2022-01-11 18:20:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641925260000|2022-01-11 18:21:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641925270000|2022-01-11 18:21:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641925280000|2022-01-11 18:21:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641925290000|2022-01-11 18:21:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641925300000|2022-01-11 18:21:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641925310000|2022-01-11 18:21:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1641925320000|2022-01-11 18:22:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641925330000|2022-01-11 18:22:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641925350000|2022-01-11 18:22:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641925360000|2022-01-11 18:22:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641925390000|2022-01-11 18:23:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641925400000|2022-01-11 18:23:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641925410000|2022-01-11 18:23:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641925420000|2022-01-11 18:23:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641925430000|2022-01-11 18:23:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641925440000|2022-01-11 18:24:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641925450000|2022-01-11 18:24:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641925500000|2022-01-11 18:25:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641925510000|2022-01-11 18:25:10|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|9
1641925520000|2022-01-11 18:25:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|17
1641925530000|2022-01-11 18:25:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641925550000|2022-01-11 18:25:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|12
1641925560000|2022-01-11 18:26:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641925570000|2022-01-11 18:26:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641925610000|2022-01-11 18:26:50|26.09|25.79|26.07|25.77|26.09|25.79|26.07|25.77|3
1641925620000|2022-01-11 18:27:00|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|3
1641925650000|2022-01-11 18:27:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1641925660000|2022-01-11 18:27:40|26.08|25.78|26.1|25.8|26.11|25.81|26.08|25.78|5
1641925670000|2022-01-11 18:27:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641925680000|2022-01-11 18:28:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641925690000|2022-01-11 18:28:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641925700000|2022-01-11 18:28:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641925710000|2022-01-11 18:28:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1641925750000|2022-01-11 18:29:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641925760000|2022-01-11 18:29:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641925770000|2022-01-11 18:29:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641925780000|2022-01-11 18:29:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1641925790000|2022-01-11 18:29:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|10
1641925800000|2022-01-11 18:30:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|15
1641925820000|2022-01-11 18:30:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641925830000|2022-01-11 18:30:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641925860000|2022-01-11 18:31:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641925900000|2022-01-11 18:31:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641925910000|2022-01-11 18:31:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1641925920000|2022-01-11 18:32:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641925930000|2022-01-11 18:32:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641925940000|2022-01-11 18:32:20|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|11
1641925950000|2022-01-11 18:32:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641925960000|2022-01-11 18:32:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641925970000|2022-01-11 18:32:50|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|6
1641925980000|2022-01-11 18:33:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641925990000|2022-01-11 18:33:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641926000000|2022-01-11 18:33:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641926010000|2022-01-11 18:33:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641926020000|2022-01-11 18:33:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641926040000|2022-01-11 18:34:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641926050000|2022-01-11 18:34:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1641926060000|2022-01-11 18:34:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|10
1641926070000|2022-01-11 18:34:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1641926080000|2022-01-11 18:34:40|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|3
1641926090000|2022-01-11 18:34:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641926100000|2022-01-11 18:35:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1641926120000|2022-01-11 18:35:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641926130000|2022-01-11 18:35:30|26.08|25.78|26.09|25.79|26.1|25.8|26.08|25.78|6
1641926140000|2022-01-11 18:35:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641926150000|2022-01-11 18:35:50|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|7
1641926160000|2022-01-11 18:36:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641926170000|2022-01-11 18:36:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641926180000|2022-01-11 18:36:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641926210000|2022-01-11 18:36:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641926220000|2022-01-11 18:37:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|13
1641926230000|2022-01-11 18:37:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641926240000|2022-01-11 18:37:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641926250000|2022-01-11 18:37:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641926260000|2022-01-11 18:37:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1641926270000|2022-01-11 18:37:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1641926280000|2022-01-11 18:38:00|26.09|25.79|26.09|25.79|26.1|25.8|26.07|25.77|9
1641926290000|2022-01-11 18:38:10|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|7
1641926300000|2022-01-11 18:38:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641926310000|2022-01-11 18:38:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641926320000|2022-01-11 18:38:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641926330000|2022-01-11 18:38:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641926340000|2022-01-11 18:39:00|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|3
1641926350000|2022-01-11 18:39:10|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|8
1641926360000|2022-01-11 18:39:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641926370000|2022-01-11 18:39:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641926380000|2022-01-11 18:39:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641926390000|2022-01-11 18:39:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641926400000|2022-01-11 18:40:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641926410000|2022-01-11 18:40:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641926420000|2022-01-11 18:40:20|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|9
1641926430000|2022-01-11 18:40:30|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|10
1641926440000|2022-01-11 18:40:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1641926450000|2022-01-11 18:40:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641926460000|2022-01-11 18:41:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641926480000|2022-01-11 18:41:20|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|5
1641926490000|2022-01-11 18:41:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641926500000|2022-01-11 18:41:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641926510000|2022-01-11 18:41:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641926520000|2022-01-11 18:42:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641926530000|2022-01-11 18:42:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641926540000|2022-01-11 18:42:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641926550000|2022-01-11 18:42:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641926560000|2022-01-11 18:42:40|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|8
1641926580000|2022-01-11 18:43:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641926590000|2022-01-11 18:43:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641926600000|2022-01-11 18:43:20|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|8
1641926610000|2022-01-11 18:43:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641926620000|2022-01-11 18:43:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|8
1641926630000|2022-01-11 18:43:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641926640000|2022-01-11 18:44:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641926670000|2022-01-11 18:44:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641926680000|2022-01-11 18:44:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1641926690000|2022-01-11 18:44:50|26.11|25.81|26.13|25.83|26.14|25.84|26.11|25.81|13
1641926700000|2022-01-11 18:45:00|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|3
1641926710000|2022-01-11 18:45:10|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|3
1641926730000|2022-01-11 18:45:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641926740000|2022-01-11 18:45:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1641926750000|2022-01-11 18:45:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1641926760000|2022-01-11 18:46:00|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|9
1641926770000|2022-01-11 18:46:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641926780000|2022-01-11 18:46:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641926790000|2022-01-11 18:46:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641926800000|2022-01-11 18:46:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1641926810000|2022-01-11 18:46:50|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|4
1641926820000|2022-01-11 18:47:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641926830000|2022-01-11 18:47:10|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|6
1641926840000|2022-01-11 18:47:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641926850000|2022-01-11 18:47:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641926860000|2022-01-11 18:47:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641926870000|2022-01-11 18:47:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1641926880000|2022-01-11 18:48:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1641926890000|2022-01-11 18:48:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641926900000|2022-01-11 18:48:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641926910000|2022-01-11 18:48:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1641926920000|2022-01-11 18:48:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641926930000|2022-01-11 18:48:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641926940000|2022-01-11 18:49:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641926950000|2022-01-11 18:49:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641926960000|2022-01-11 18:49:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1641926970000|2022-01-11 18:49:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1641926980000|2022-01-11 18:49:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641926990000|2022-01-11 18:49:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641927000000|2022-01-11 18:50:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641927010000|2022-01-11 18:50:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641927020000|2022-01-11 18:50:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641927030000|2022-01-11 18:50:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641927040000|2022-01-11 18:50:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641927050000|2022-01-11 18:50:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641927060000|2022-01-11 18:51:00|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|7
1641927070000|2022-01-11 18:51:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641927090000|2022-01-11 18:51:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641927100000|2022-01-11 18:51:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|9
1641927110000|2022-01-11 18:51:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641927120000|2022-01-11 18:52:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|8
1641927130000|2022-01-11 18:52:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641927140000|2022-01-11 18:52:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1641927150000|2022-01-11 18:52:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641927160000|2022-01-11 18:52:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641927170000|2022-01-11 18:52:50|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|9
1641927190000|2022-01-11 18:53:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641927200000|2022-01-11 18:53:20|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|5
1641927210000|2022-01-11 18:53:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641927220000|2022-01-11 18:53:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641927230000|2022-01-11 18:53:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641927240000|2022-01-11 18:54:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641927250000|2022-01-11 18:54:10|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|6
1641927260000|2022-01-11 18:54:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641927270000|2022-01-11 18:54:30|26.09|25.79|26.09|25.79|26.11|25.81|26.09|25.79|13
1641927290000|2022-01-11 18:54:50|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|5
1641927300000|2022-01-11 18:55:00|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|7
1641927310000|2022-01-11 18:55:10|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|9
1641927320000|2022-01-11 18:55:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|7
1641927330000|2022-01-11 18:55:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641927340000|2022-01-11 18:55:40|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|4
1641927350000|2022-01-11 18:55:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641927360000|2022-01-11 18:56:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641927380000|2022-01-11 18:56:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|10
1641927390000|2022-01-11 18:56:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641927400000|2022-01-11 18:56:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641927420000|2022-01-11 18:57:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641927430000|2022-01-11 18:57:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641927440000|2022-01-11 18:57:20|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|5
1641927450000|2022-01-11 18:57:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641927470000|2022-01-11 18:57:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641927480000|2022-01-11 18:58:00|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|5
1641927500000|2022-01-11 18:58:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641927510000|2022-01-11 18:58:30|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|9
1641927520000|2022-01-11 18:58:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641927530000|2022-01-11 18:58:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641927550000|2022-01-11 18:59:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641927590000|2022-01-11 18:59:50|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641927600000|2022-01-11 19:00:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|9
1641927610000|2022-01-11 19:00:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641927620000|2022-01-11 19:00:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641927630000|2022-01-11 19:00:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|11
1641927640000|2022-01-11 19:00:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|10
1641927650000|2022-01-11 19:00:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641927660000|2022-01-11 19:01:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641927670000|2022-01-11 19:01:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1641927680000|2022-01-11 19:01:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1641927710000|2022-01-11 19:01:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641927720000|2022-01-11 19:02:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641927740000|2022-01-11 19:02:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641927750000|2022-01-11 19:02:30|26|25.7|26.01|25.71|26.02|25.72|26|25.7|8
1641927760000|2022-01-11 19:02:40|26|25.7|26.03|25.73|26.03|25.73|26|25.7|7
1641927770000|2022-01-11 19:02:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1641927780000|2022-01-11 19:03:00|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|9
1641927790000|2022-01-11 19:03:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1641927800000|2022-01-11 19:03:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641927810000|2022-01-11 19:03:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641927820000|2022-01-11 19:03:40|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|4
1641927830000|2022-01-11 19:03:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641927840000|2022-01-11 19:04:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641927850000|2022-01-11 19:04:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641927860000|2022-01-11 19:04:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641927870000|2022-01-11 19:04:30|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641927880000|2022-01-11 19:04:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641927890000|2022-01-11 19:04:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641927900000|2022-01-11 19:05:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641927910000|2022-01-11 19:05:10|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|9
1641927920000|2022-01-11 19:05:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641927930000|2022-01-11 19:05:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641927940000|2022-01-11 19:05:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641927950000|2022-01-11 19:05:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641927960000|2022-01-11 19:06:00|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|10
1641927970000|2022-01-11 19:06:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1641927980000|2022-01-11 19:06:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641927990000|2022-01-11 19:06:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641928000000|2022-01-11 19:06:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641928020000|2022-01-11 19:07:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641928030000|2022-01-11 19:07:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641928040000|2022-01-11 19:07:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641928050000|2022-01-11 19:07:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641928070000|2022-01-11 19:07:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641928080000|2022-01-11 19:08:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641928090000|2022-01-11 19:08:10|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|6
1641928100000|2022-01-11 19:08:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641928110000|2022-01-11 19:08:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641928120000|2022-01-11 19:08:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1641928130000|2022-01-11 19:08:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641928150000|2022-01-11 19:09:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641928160000|2022-01-11 19:09:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641928170000|2022-01-11 19:09:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1641928180000|2022-01-11 19:09:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1641928190000|2022-01-11 19:09:50|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|11
1641928200000|2022-01-11 19:10:00|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1641928240000|2022-01-11 19:10:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641928250000|2022-01-11 19:10:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1641928260000|2022-01-11 19:11:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641928270000|2022-01-11 19:11:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1641928280000|2022-01-11 19:11:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641928290000|2022-01-11 19:11:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641928300000|2022-01-11 19:11:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1641928310000|2022-01-11 19:11:50|26|25.7|26.02|25.72|26.02|25.72|26|25.7|5
1641928320000|2022-01-11 19:12:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|10
1641928340000|2022-01-11 19:12:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641928350000|2022-01-11 19:12:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641928360000|2022-01-11 19:12:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641928370000|2022-01-11 19:12:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641928380000|2022-01-11 19:13:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641928400000|2022-01-11 19:13:20|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|6
1641928410000|2022-01-11 19:13:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641928420000|2022-01-11 19:13:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641928430000|2022-01-11 19:13:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641928450000|2022-01-11 19:14:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641928460000|2022-01-11 19:14:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641928470000|2022-01-11 19:14:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|11
1641928480000|2022-01-11 19:14:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|10
1641928490000|2022-01-11 19:14:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641928500000|2022-01-11 19:15:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641928510000|2022-01-11 19:15:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641928520000|2022-01-11 19:15:20|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|7
1641928530000|2022-01-11 19:15:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|13
1641928540000|2022-01-11 19:15:40|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|8
1641928550000|2022-01-11 19:15:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641928570000|2022-01-11 19:16:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641928590000|2022-01-11 19:16:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641928600000|2022-01-11 19:16:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641928610000|2022-01-11 19:16:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641928620000|2022-01-11 19:17:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|11
1641928630000|2022-01-11 19:17:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|15
1641928640000|2022-01-11 19:17:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641928650000|2022-01-11 19:17:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641928660000|2022-01-11 19:17:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1641928670000|2022-01-11 19:17:50|26.1|25.8|26.12|25.82|26.13|25.83|26.1|25.8|8
1641928680000|2022-01-11 19:18:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|5
1641928690000|2022-01-11 19:18:10|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|8
1641928700000|2022-01-11 19:18:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641928720000|2022-01-11 19:18:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1641928740000|2022-01-11 19:19:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641928760000|2022-01-11 19:19:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641928770000|2022-01-11 19:19:30|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|6
1641928790000|2022-01-11 19:19:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641928810000|2022-01-11 19:20:10|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|6
1641928830000|2022-01-11 19:20:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641928850000|2022-01-11 19:20:50|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|3
1641928860000|2022-01-11 19:21:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1641928880000|2022-01-11 19:21:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641928890000|2022-01-11 19:21:30|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|9
1641928900000|2022-01-11 19:21:40|26.09|25.79|26.06|25.76|26.09|25.79|26.06|25.76|6
1641928910000|2022-01-11 19:21:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641928930000|2022-01-11 19:22:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641928940000|2022-01-11 19:22:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641928950000|2022-01-11 19:22:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641928970000|2022-01-11 19:22:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641928980000|2022-01-11 19:23:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641928990000|2022-01-11 19:23:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641929000000|2022-01-11 19:23:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641929010000|2022-01-11 19:23:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1641929020000|2022-01-11 19:23:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641929030000|2022-01-11 19:23:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641929040000|2022-01-11 19:24:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641929050000|2022-01-11 19:24:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641929060000|2022-01-11 19:24:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641929070000|2022-01-11 19:24:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641929080000|2022-01-11 19:24:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641929090000|2022-01-11 19:24:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641929100000|2022-01-11 19:25:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|11
1641929110000|2022-01-11 19:25:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641929120000|2022-01-11 19:25:20|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|10
1641929140000|2022-01-11 19:25:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641929150000|2022-01-11 19:25:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641929160000|2022-01-11 19:26:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641929170000|2022-01-11 19:26:10|26.07|25.77|26.04|25.74|26.07|25.77|26.03|25.73|6
1641929180000|2022-01-11 19:26:20|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|7
1641929190000|2022-01-11 19:26:30|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1641929200000|2022-01-11 19:26:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|11
1641929210000|2022-01-11 19:26:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641929220000|2022-01-11 19:27:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1641929230000|2022-01-11 19:27:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641929240000|2022-01-11 19:27:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1641929250000|2022-01-11 19:27:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641929260000|2022-01-11 19:27:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641929270000|2022-01-11 19:27:50|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|11
1641929280000|2022-01-11 19:28:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641929290000|2022-01-11 19:28:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641929300000|2022-01-11 19:28:20|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|8
1641929310000|2022-01-11 19:28:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641929320000|2022-01-11 19:28:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641929330000|2022-01-11 19:28:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641929340000|2022-01-11 19:29:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641929360000|2022-01-11 19:29:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1641929380000|2022-01-11 19:29:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|9
1641929390000|2022-01-11 19:29:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641929400000|2022-01-11 19:30:00|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|4
1641929410000|2022-01-11 19:30:10|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641929420000|2022-01-11 19:30:20|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|6
1641929430000|2022-01-11 19:30:30|26.01|25.71|26|25.7|26.02|25.72|26|25.7|10
1641929470000|2022-01-11 19:31:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641929480000|2022-01-11 19:31:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|15
1641929490000|2022-01-11 19:31:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1641929500000|2022-01-11 19:31:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641929510000|2022-01-11 19:31:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641929520000|2022-01-11 19:32:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641929530000|2022-01-11 19:32:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1641929540000|2022-01-11 19:32:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|9
1641929550000|2022-01-11 19:32:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641929560000|2022-01-11 19:32:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641929570000|2022-01-11 19:32:50|25.98|25.68|25.99|25.69|26|25.7|25.98|25.68|6
1641929580000|2022-01-11 19:33:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641929600000|2022-01-11 19:33:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1641929610000|2022-01-11 19:33:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641929620000|2022-01-11 19:33:40|25.98|25.68|26|25.7|26|25.7|25.98|25.68|3
1641929630000|2022-01-11 19:33:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1641929640000|2022-01-11 19:34:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1641929650000|2022-01-11 19:34:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1641929670000|2022-01-11 19:34:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1641929700000|2022-01-11 19:35:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1641929710000|2022-01-11 19:35:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|11
1641929720000|2022-01-11 19:35:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641929730000|2022-01-11 19:35:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1641929750000|2022-01-11 19:35:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1641929760000|2022-01-11 19:36:00|25.99|25.69|26|25.7|26.01|25.71|25.98|25.68|18
1641929770000|2022-01-11 19:36:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1641929780000|2022-01-11 19:36:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1641929790000|2022-01-11 19:36:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1641929800000|2022-01-11 19:36:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1641929810000|2022-01-11 19:36:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641929820000|2022-01-11 19:37:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1641929830000|2022-01-11 19:37:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|13
1641929840000|2022-01-11 19:37:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641929850000|2022-01-11 19:37:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641929860000|2022-01-11 19:37:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1641929870000|2022-01-11 19:37:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1641929880000|2022-01-11 19:38:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1641929890000|2022-01-11 19:38:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1641929900000|2022-01-11 19:38:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1641929910000|2022-01-11 19:38:30|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|6
1641929920000|2022-01-11 19:38:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641929930000|2022-01-11 19:38:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1641929960000|2022-01-11 19:39:20|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|5
1641929970000|2022-01-11 19:39:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641929980000|2022-01-11 19:39:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|9
1641929990000|2022-01-11 19:39:50|25.96|25.66|25.96|25.66|25.97|25.67|25.95|25.65|5
1641930000000|2022-01-11 19:40:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641930010000|2022-01-11 19:40:10|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1641930020000|2022-01-11 19:40:20|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1641930030000|2022-01-11 19:40:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1641930050000|2022-01-11 19:40:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641930060000|2022-01-11 19:41:00|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641930070000|2022-01-11 19:41:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641930110000|2022-01-11 19:41:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641930120000|2022-01-11 19:42:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1641930130000|2022-01-11 19:42:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1641930160000|2022-01-11 19:42:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641930170000|2022-01-11 19:42:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641930200000|2022-01-11 19:43:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1641930210000|2022-01-11 19:43:30|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1641930220000|2022-01-11 19:43:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641930230000|2022-01-11 19:43:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|9
1641930240000|2022-01-11 19:44:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641930250000|2022-01-11 19:44:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1641930260000|2022-01-11 19:44:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1641930270000|2022-01-11 19:44:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1641930280000|2022-01-11 19:44:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1641930290000|2022-01-11 19:44:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641930310000|2022-01-11 19:45:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641930320000|2022-01-11 19:45:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1641930330000|2022-01-11 19:45:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1641930340000|2022-01-11 19:45:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641930350000|2022-01-11 19:45:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1641930370000|2022-01-11 19:46:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|8
1641930390000|2022-01-11 19:46:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1641930410000|2022-01-11 19:46:50|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|4
1641930420000|2022-01-11 19:47:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|6
1641930430000|2022-01-11 19:47:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1641930440000|2022-01-11 19:47:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|3
1641930460000|2022-01-11 19:47:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641930490000|2022-01-11 19:48:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1641930500000|2022-01-11 19:48:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1641930530000|2022-01-11 19:48:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641930540000|2022-01-11 19:49:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1641930550000|2022-01-11 19:49:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1641930560000|2022-01-11 19:49:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1641930570000|2022-01-11 19:49:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|11
1641930580000|2022-01-11 19:49:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1641930600000|2022-01-11 19:50:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1641930620000|2022-01-11 19:50:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1641930630000|2022-01-11 19:50:30|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|14
1641930640000|2022-01-11 19:50:40|25.98|25.68|25.98|25.68|25.99|25.69|25.97|25.67|5
1641930650000|2022-01-11 19:50:50|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|4
1641930660000|2022-01-11 19:51:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1641930670000|2022-01-11 19:51:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1641930680000|2022-01-11 19:51:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1641930690000|2022-01-11 19:51:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1641930700000|2022-01-11 19:51:40|25.97|25.67|25.97|25.67|25.97|25.67|25.95|25.65|7
1641930710000|2022-01-11 19:51:50|25.98|25.68|26.02|25.72|26.02|25.72|25.98|25.68|13
1641930720000|2022-01-11 19:52:00|26.01|25.71|26.06|25.76|26.07|25.77|26.01|25.71|10
1641930730000|2022-01-11 19:52:10|26.07|25.77|26.04|25.74|26.07|25.77|26.04|25.74|8
1641930740000|2022-01-11 19:52:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641930750000|2022-01-11 19:52:30|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|15
1641930760000|2022-01-11 19:52:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641930770000|2022-01-11 19:52:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1641930780000|2022-01-11 19:53:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1641930790000|2022-01-11 19:53:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1641930800000|2022-01-11 19:53:20|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|4
1641930810000|2022-01-11 19:53:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641930820000|2022-01-11 19:53:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641930830000|2022-01-11 19:53:50|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641930840000|2022-01-11 19:54:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641930850000|2022-01-11 19:54:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1641930860000|2022-01-11 19:54:20|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|4
1641930870000|2022-01-11 19:54:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641930880000|2022-01-11 19:54:40|26.05|25.75|26.05|25.75|26.07|25.77|26.05|25.75|7
1641930890000|2022-01-11 19:54:50|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|15
1641930900000|2022-01-11 19:55:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|8
1641930910000|2022-01-11 19:55:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641930920000|2022-01-11 19:55:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641930930000|2022-01-11 19:55:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641930940000|2022-01-11 19:55:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1641930950000|2022-01-11 19:55:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641930970000|2022-01-11 19:56:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|9
1641930980000|2022-01-11 19:56:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641930990000|2022-01-11 19:56:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641931000000|2022-01-11 19:56:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641931010000|2022-01-11 19:56:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641931020000|2022-01-11 19:57:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641931050000|2022-01-11 19:57:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1641931060000|2022-01-11 19:57:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|13
1641931070000|2022-01-11 19:57:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1641931080000|2022-01-11 19:58:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641931090000|2022-01-11 19:58:10|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|6
1641931100000|2022-01-11 19:58:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641931110000|2022-01-11 19:58:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641931120000|2022-01-11 19:58:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641931130000|2022-01-11 19:58:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641931140000|2022-01-11 19:59:00|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|4
1641931160000|2022-01-11 19:59:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641931170000|2022-01-11 19:59:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641931180000|2022-01-11 19:59:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641931190000|2022-01-11 19:59:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1641931200000|2022-01-11 20:00:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641931210000|2022-01-11 20:00:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641931220000|2022-01-11 20:00:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1641931230000|2022-01-11 20:00:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641931240000|2022-01-11 20:00:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641931250000|2022-01-11 20:00:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641931260000|2022-01-11 20:01:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641931270000|2022-01-11 20:01:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641931280000|2022-01-11 20:01:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641931290000|2022-01-11 20:01:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641931300000|2022-01-11 20:01:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641931310000|2022-01-11 20:01:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1641931320000|2022-01-11 20:02:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1641931330000|2022-01-11 20:02:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641931340000|2022-01-11 20:02:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641931350000|2022-01-11 20:02:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1641931360000|2022-01-11 20:02:40|26.08|25.78|26.12|25.82|26.12|25.82|26.07|25.77|8
1641931370000|2022-01-11 20:02:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1641931380000|2022-01-11 20:03:00|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|3
1641931390000|2022-01-11 20:03:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641931400000|2022-01-11 20:03:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641931410000|2022-01-11 20:03:30|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641931420000|2022-01-11 20:03:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641931430000|2022-01-11 20:03:50|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|4
1641931450000|2022-01-11 20:04:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641931460000|2022-01-11 20:04:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|13
1641931470000|2022-01-11 20:04:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641931490000|2022-01-11 20:04:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641931500000|2022-01-11 20:05:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|16
1641931510000|2022-01-11 20:05:10|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|10
1641931520000|2022-01-11 20:05:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641931530000|2022-01-11 20:05:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641931540000|2022-01-11 20:05:40|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|6
1641931550000|2022-01-11 20:05:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641931560000|2022-01-11 20:06:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641931570000|2022-01-11 20:06:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1641931580000|2022-01-11 20:06:20|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|12
1641931600000|2022-01-11 20:06:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641931610000|2022-01-11 20:06:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641931620000|2022-01-11 20:07:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641931630000|2022-01-11 20:07:10|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641931640000|2022-01-11 20:07:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1641931650000|2022-01-11 20:07:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641931660000|2022-01-11 20:07:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641931680000|2022-01-11 20:08:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641931690000|2022-01-11 20:08:10|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|5
1641931700000|2022-01-11 20:08:20|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|3
1641931710000|2022-01-11 20:08:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|13
1641931720000|2022-01-11 20:08:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641931730000|2022-01-11 20:08:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641931750000|2022-01-11 20:09:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641931760000|2022-01-11 20:09:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641931770000|2022-01-11 20:09:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641931780000|2022-01-11 20:09:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|19
1641931790000|2022-01-11 20:09:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|9
1641931800000|2022-01-11 20:10:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|11
1641931810000|2022-01-11 20:10:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1641931820000|2022-01-11 20:10:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1641931830000|2022-01-11 20:10:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641931840000|2022-01-11 20:10:40|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|11
1641931850000|2022-01-11 20:10:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|13
1641931860000|2022-01-11 20:11:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641931870000|2022-01-11 20:11:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1641931880000|2022-01-11 20:11:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641931890000|2022-01-11 20:11:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641931950000|2022-01-11 20:12:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641931960000|2022-01-11 20:12:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641931970000|2022-01-11 20:12:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|10
1641931980000|2022-01-11 20:13:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641931990000|2022-01-11 20:13:10|26.06|25.76|26.04|25.74|26.07|25.77|26.04|25.74|11
1641932000000|2022-01-11 20:13:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1641932010000|2022-01-11 20:13:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641932020000|2022-01-11 20:13:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641932030000|2022-01-11 20:13:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641932040000|2022-01-11 20:14:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1641932050000|2022-01-11 20:14:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641932060000|2022-01-11 20:14:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641932070000|2022-01-11 20:14:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1641932080000|2022-01-11 20:14:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641932090000|2022-01-11 20:14:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641932120000|2022-01-11 20:15:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641932150000|2022-01-11 20:15:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641932160000|2022-01-11 20:16:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641932170000|2022-01-11 20:16:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641932180000|2022-01-11 20:16:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1641932190000|2022-01-11 20:16:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641932200000|2022-01-11 20:16:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641932210000|2022-01-11 20:16:50|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641932220000|2022-01-11 20:17:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641932230000|2022-01-11 20:17:10|26.07|25.77|26.05|25.75|26.08|25.78|26.05|25.75|9
1641932240000|2022-01-11 20:17:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641932250000|2022-01-11 20:17:30|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|4
1641932260000|2022-01-11 20:17:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1641932270000|2022-01-11 20:17:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641932290000|2022-01-11 20:18:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641932320000|2022-01-11 20:18:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641932340000|2022-01-11 20:19:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641932350000|2022-01-11 20:19:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641932370000|2022-01-11 20:19:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641932380000|2022-01-11 20:19:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641932390000|2022-01-11 20:19:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641932400000|2022-01-11 20:20:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641932410000|2022-01-11 20:20:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641932420000|2022-01-11 20:20:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641932430000|2022-01-11 20:20:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1641932440000|2022-01-11 20:20:40|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|8
1641932450000|2022-01-11 20:20:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641932500000|2022-01-11 20:21:40|26.1|25.8|26.13|25.83|26.15|25.85|26.09|25.79|15
1641932510000|2022-01-11 20:21:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641932530000|2022-01-11 20:22:10|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|5
1641932540000|2022-01-11 20:22:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641932550000|2022-01-11 20:22:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|9
1641932560000|2022-01-11 20:22:40|26.17|25.87|26.17|25.87|26.19|25.89|26.16|25.86|11
1641932570000|2022-01-11 20:22:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641932580000|2022-01-11 20:23:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641932590000|2022-01-11 20:23:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1641932600000|2022-01-11 20:23:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|10
1641932610000|2022-01-11 20:23:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1641932620000|2022-01-11 20:23:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1641932630000|2022-01-11 20:23:50|26.16|25.86|26.17|25.87|26.18|25.88|26.16|25.86|8
1641932640000|2022-01-11 20:24:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641932660000|2022-01-11 20:24:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1641932670000|2022-01-11 20:24:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1641932690000|2022-01-11 20:24:50|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|4
1641932710000|2022-01-11 20:25:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641932720000|2022-01-11 20:25:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641932730000|2022-01-11 20:25:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|9
1641932740000|2022-01-11 20:25:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641932750000|2022-01-11 20:25:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|11
1641932760000|2022-01-11 20:26:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1641932790000|2022-01-11 20:26:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1641932800000|2022-01-11 20:26:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641932810000|2022-01-11 20:26:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641932830000|2022-01-11 20:27:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641932850000|2022-01-11 20:27:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641932860000|2022-01-11 20:27:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|10
1641932870000|2022-01-11 20:27:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641932880000|2022-01-11 20:28:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|13
1641932890000|2022-01-11 20:28:10|26.14|25.84|26.15|25.85|26.16|25.86|26.14|25.84|4
1641932900000|2022-01-11 20:28:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641932910000|2022-01-11 20:28:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641932920000|2022-01-11 20:28:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1641932930000|2022-01-11 20:28:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641932950000|2022-01-11 20:29:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641932960000|2022-01-11 20:29:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641932970000|2022-01-11 20:29:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641933000000|2022-01-11 20:30:00|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1641933010000|2022-01-11 20:30:10|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|6
1641933020000|2022-01-11 20:30:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641933030000|2022-01-11 20:30:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1641933040000|2022-01-11 20:30:40|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1641933050000|2022-01-11 20:30:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641933060000|2022-01-11 20:31:00|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|4
1641933070000|2022-01-11 20:31:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1641933080000|2022-01-11 20:31:20|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|6
1641933090000|2022-01-11 20:31:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1641933140000|2022-01-11 20:32:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1641933150000|2022-01-11 20:32:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641933160000|2022-01-11 20:32:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641933170000|2022-01-11 20:32:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641933180000|2022-01-11 20:33:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|12
1641933230000|2022-01-11 20:33:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641933240000|2022-01-11 20:34:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641933260000|2022-01-11 20:34:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641933300000|2022-01-11 20:35:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641933330000|2022-01-11 20:35:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641933380000|2022-01-11 20:36:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641933390000|2022-01-11 20:36:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641933400000|2022-01-11 20:36:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641933410000|2022-01-11 20:36:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1641933420000|2022-01-11 20:37:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641933430000|2022-01-11 20:37:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|10
1641933440000|2022-01-11 20:37:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641933450000|2022-01-11 20:37:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641933460000|2022-01-11 20:37:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641933480000|2022-01-11 20:38:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641933500000|2022-01-11 20:38:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641933540000|2022-01-11 20:39:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641933560000|2022-01-11 20:39:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641933570000|2022-01-11 20:39:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641933580000|2022-01-11 20:39:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641933590000|2022-01-11 20:39:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641933600000|2022-01-11 20:40:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641933610000|2022-01-11 20:40:10|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|4
1641933620000|2022-01-11 20:40:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1641933630000|2022-01-11 20:40:30|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1641933640000|2022-01-11 20:40:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641933650000|2022-01-11 20:40:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641933660000|2022-01-11 20:41:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641933670000|2022-01-11 20:41:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641933680000|2022-01-11 20:41:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641933690000|2022-01-11 20:41:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641933710000|2022-01-11 20:41:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641933720000|2022-01-11 20:42:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1641933730000|2022-01-11 20:42:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641933740000|2022-01-11 20:42:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641933750000|2022-01-11 20:42:30|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|8
1641933760000|2022-01-11 20:42:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641933770000|2022-01-11 20:42:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641933790000|2022-01-11 20:43:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641933800000|2022-01-11 20:43:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1641933810000|2022-01-11 20:43:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641933830000|2022-01-11 20:43:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641933850000|2022-01-11 20:44:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641933870000|2022-01-11 20:44:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641933880000|2022-01-11 20:44:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641933890000|2022-01-11 20:44:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|11
1641933900000|2022-01-11 20:45:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641933910000|2022-01-11 20:45:10|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641933940000|2022-01-11 20:45:40|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|4
1641933950000|2022-01-11 20:45:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641933990000|2022-01-11 20:46:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641934010000|2022-01-11 20:46:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641934020000|2022-01-11 20:47:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|11
1641934040000|2022-01-11 20:47:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641934050000|2022-01-11 20:47:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|9
1641934060000|2022-01-11 20:47:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641934070000|2022-01-11 20:47:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641934080000|2022-01-11 20:48:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641934100000|2022-01-11 20:48:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1641934140000|2022-01-11 20:49:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641934160000|2022-01-11 20:49:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641934170000|2022-01-11 20:49:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641934180000|2022-01-11 20:49:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641934190000|2022-01-11 20:49:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641934200000|2022-01-11 20:50:00|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|6
1641934210000|2022-01-11 20:50:10|26.12|25.82|26.09|25.79|26.12|25.82|26.09|25.79|6
1641934220000|2022-01-11 20:50:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641934230000|2022-01-11 20:50:30|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|6
1641934240000|2022-01-11 20:50:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641934250000|2022-01-11 20:50:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641934260000|2022-01-11 20:51:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641934270000|2022-01-11 20:51:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641934290000|2022-01-11 20:51:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641934330000|2022-01-11 20:52:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641934340000|2022-01-11 20:52:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641934360000|2022-01-11 20:52:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1641934370000|2022-01-11 20:52:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|9
1641934390000|2022-01-11 20:53:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641934400000|2022-01-11 20:53:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641934410000|2022-01-11 20:53:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641934430000|2022-01-11 20:53:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641934440000|2022-01-11 20:54:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641934450000|2022-01-11 20:54:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641934470000|2022-01-11 20:54:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641934480000|2022-01-11 20:54:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641934500000|2022-01-11 20:55:00|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|10
1641934510000|2022-01-11 20:55:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641934530000|2022-01-11 20:55:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1641934540000|2022-01-11 20:55:40|26.17|25.87|26.13|25.83|26.17|25.87|26.13|25.83|11
1641934550000|2022-01-11 20:55:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641934560000|2022-01-11 20:56:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1641934570000|2022-01-11 20:56:10|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|4
1641934590000|2022-01-11 20:56:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641934610000|2022-01-11 20:56:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1641934620000|2022-01-11 20:57:00|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|9
1641934630000|2022-01-11 20:57:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641934640000|2022-01-11 20:57:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641934650000|2022-01-11 20:57:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641934660000|2022-01-11 20:57:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1641934670000|2022-01-11 20:57:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641934680000|2022-01-11 20:58:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1641934690000|2022-01-11 20:58:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641934700000|2022-01-11 20:58:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1641934710000|2022-01-11 20:58:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641934720000|2022-01-11 20:58:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1641934740000|2022-01-11 20:59:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641934750000|2022-01-11 20:59:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641934760000|2022-01-11 20:59:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641934770000|2022-01-11 20:59:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641934780000|2022-01-11 20:59:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641934790000|2022-01-11 20:59:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1641934820000|2022-01-11 21:00:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641934830000|2022-01-11 21:00:30|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|4
1641934840000|2022-01-11 21:00:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641934850000|2022-01-11 21:00:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641934860000|2022-01-11 21:01:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|9
1641934870000|2022-01-11 21:01:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1641934880000|2022-01-11 21:01:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641934910000|2022-01-11 21:01:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|12
1641934920000|2022-01-11 21:02:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1641934930000|2022-01-11 21:02:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641934940000|2022-01-11 21:02:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641934960000|2022-01-11 21:02:40|26.11|25.81|26.08|25.78|26.11|25.81|26.08|25.78|10
1641934970000|2022-01-11 21:02:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|11
1641934980000|2022-01-11 21:03:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1641934990000|2022-01-11 21:03:10|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|4
1641935000000|2022-01-11 21:03:20|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|4
1641935010000|2022-01-11 21:03:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641935040000|2022-01-11 21:04:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641935060000|2022-01-11 21:04:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1641935070000|2022-01-11 21:04:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641935080000|2022-01-11 21:04:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641935090000|2022-01-11 21:04:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|11
1641935100000|2022-01-11 21:05:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641935110000|2022-01-11 21:05:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1641935160000|2022-01-11 21:06:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1641935170000|2022-01-11 21:06:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641935180000|2022-01-11 21:06:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641935190000|2022-01-11 21:06:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1641935200000|2022-01-11 21:06:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641935220000|2022-01-11 21:07:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641935230000|2022-01-11 21:07:10|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|7
1641935260000|2022-01-11 21:07:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641935270000|2022-01-11 21:07:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641935290000|2022-01-11 21:08:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641935300000|2022-01-11 21:08:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1641935320000|2022-01-11 21:08:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641935330000|2022-01-11 21:08:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641935340000|2022-01-11 21:09:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641935350000|2022-01-11 21:09:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1641935360000|2022-01-11 21:09:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641935370000|2022-01-11 21:09:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641935380000|2022-01-11 21:09:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641935390000|2022-01-11 21:09:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641935400000|2022-01-11 21:10:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641935430000|2022-01-11 21:10:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641935460000|2022-01-11 21:11:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641935470000|2022-01-11 21:11:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1641935480000|2022-01-11 21:11:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641935490000|2022-01-11 21:11:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|11
1641935500000|2022-01-11 21:11:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641935520000|2022-01-11 21:12:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1641935530000|2022-01-11 21:12:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641935540000|2022-01-11 21:12:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641935550000|2022-01-11 21:12:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|13
1641935560000|2022-01-11 21:12:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641935570000|2022-01-11 21:12:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641935630000|2022-01-11 21:13:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641935640000|2022-01-11 21:14:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641935650000|2022-01-11 21:14:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1641935660000|2022-01-11 21:14:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641935670000|2022-01-11 21:14:30|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|10
1641935680000|2022-01-11 21:14:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641935700000|2022-01-11 21:15:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641935720000|2022-01-11 21:15:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641935740000|2022-01-11 21:15:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641935760000|2022-01-11 21:16:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641935780000|2022-01-11 21:16:20|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|7
1641935790000|2022-01-11 21:16:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|11
1641935800000|2022-01-11 21:16:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1641935810000|2022-01-11 21:16:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641935820000|2022-01-11 21:17:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641935830000|2022-01-11 21:17:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641935840000|2022-01-11 21:17:20|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|10
1641935850000|2022-01-11 21:17:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641935860000|2022-01-11 21:17:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641935870000|2022-01-11 21:17:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1641935880000|2022-01-11 21:18:00|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641935890000|2022-01-11 21:18:10|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|3
1641935900000|2022-01-11 21:18:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641935920000|2022-01-11 21:18:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641935940000|2022-01-11 21:19:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641935950000|2022-01-11 21:19:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1641935970000|2022-01-11 21:19:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641935990000|2022-01-11 21:19:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641936010000|2022-01-11 21:20:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1641936030000|2022-01-11 21:20:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641936040000|2022-01-11 21:20:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|11
1641936050000|2022-01-11 21:20:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641936060000|2022-01-11 21:21:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641936070000|2022-01-11 21:21:10|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|8
1641936080000|2022-01-11 21:21:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1641936100000|2022-01-11 21:21:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641936110000|2022-01-11 21:21:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1641936120000|2022-01-11 21:22:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1641936130000|2022-01-11 21:22:10|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|6
1641936140000|2022-01-11 21:22:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1641936150000|2022-01-11 21:22:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1641936160000|2022-01-11 21:22:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|12
1641936170000|2022-01-11 21:22:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641936180000|2022-01-11 21:23:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641936230000|2022-01-11 21:23:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641936270000|2022-01-11 21:24:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1641936280000|2022-01-11 21:24:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1641936290000|2022-01-11 21:24:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641936310000|2022-01-11 21:25:10|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|11
1641936320000|2022-01-11 21:25:20|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|14
1641936330000|2022-01-11 21:25:30|26.01|25.71|26|25.7|26.02|25.72|26|25.7|14
1641936340000|2022-01-11 21:25:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1641936380000|2022-01-11 21:26:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641936390000|2022-01-11 21:26:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641936400000|2022-01-11 21:26:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641936410000|2022-01-11 21:26:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641936420000|2022-01-11 21:27:00|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|10
1641936430000|2022-01-11 21:27:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641936460000|2022-01-11 21:27:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1641936470000|2022-01-11 21:27:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641936480000|2022-01-11 21:28:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1641936490000|2022-01-11 21:28:10|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|13
1641936500000|2022-01-11 21:28:20|26|25.7|26.03|25.73|26.03|25.73|26|25.7|6
1641936510000|2022-01-11 21:28:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641936520000|2022-01-11 21:28:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641936530000|2022-01-11 21:28:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641936540000|2022-01-11 21:29:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1641936550000|2022-01-11 21:29:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641936560000|2022-01-11 21:29:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1641936590000|2022-01-11 21:29:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641936600000|2022-01-11 21:30:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641936610000|2022-01-11 21:30:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641936620000|2022-01-11 21:30:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641936640000|2022-01-11 21:30:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641936650000|2022-01-11 21:30:50|26|25.7|26.02|25.72|26.02|25.72|26|25.7|7
1641936660000|2022-01-11 21:31:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641936680000|2022-01-11 21:31:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1641936690000|2022-01-11 21:31:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1641936700000|2022-01-11 21:31:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1641936710000|2022-01-11 21:31:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1641936720000|2022-01-11 21:32:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1641936760000|2022-01-11 21:32:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641936770000|2022-01-11 21:32:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1641936780000|2022-01-11 21:33:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641936790000|2022-01-11 21:33:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1641936800000|2022-01-11 21:33:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641936810000|2022-01-11 21:33:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641936820000|2022-01-11 21:33:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641936830000|2022-01-11 21:33:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641936840000|2022-01-11 21:34:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1641936850000|2022-01-11 21:34:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1641936860000|2022-01-11 21:34:20|26.03|25.73|26.05|25.75|26.05|25.75|26.02|25.72|11
1641936880000|2022-01-11 21:34:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641936890000|2022-01-11 21:34:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641936900000|2022-01-11 21:35:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641936910000|2022-01-11 21:35:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1641936940000|2022-01-11 21:35:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1641936980000|2022-01-11 21:36:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1641936990000|2022-01-11 21:36:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1641937000000|2022-01-11 21:36:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|10
1641937010000|2022-01-11 21:36:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641937020000|2022-01-11 21:37:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|12
1641937030000|2022-01-11 21:37:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|12
1641937040000|2022-01-11 21:37:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1641937050000|2022-01-11 21:37:30|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|4
1641937060000|2022-01-11 21:37:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1641937070000|2022-01-11 21:37:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1641937080000|2022-01-11 21:38:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1641937090000|2022-01-11 21:38:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1641937100000|2022-01-11 21:38:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641937110000|2022-01-11 21:38:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641937120000|2022-01-11 21:38:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641937130000|2022-01-11 21:38:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1641937140000|2022-01-11 21:39:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641937150000|2022-01-11 21:39:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|10
1641937160000|2022-01-11 21:39:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641937170000|2022-01-11 21:39:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641937180000|2022-01-11 21:39:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641937190000|2022-01-11 21:39:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641937210000|2022-01-11 21:40:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641937220000|2022-01-11 21:40:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1641937230000|2022-01-11 21:40:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1641937240000|2022-01-11 21:40:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641937320000|2022-01-11 21:42:00|26.1|25.8|26.07|25.77|26.1|25.8|26.07|25.77|4
1641937330000|2022-01-11 21:42:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641937350000|2022-01-11 21:42:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641937360000|2022-01-11 21:42:40|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|8
1641937370000|2022-01-11 21:42:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641937380000|2022-01-11 21:43:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1641937390000|2022-01-11 21:43:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641937400000|2022-01-11 21:43:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1641937420000|2022-01-11 21:43:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641937450000|2022-01-11 21:44:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1641937460000|2022-01-11 21:44:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1641937480000|2022-01-11 21:44:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641937490000|2022-01-11 21:44:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1641937500000|2022-01-11 21:45:00|26.08|25.78|26.06|25.76|26.09|25.79|26.06|25.76|9
1641937510000|2022-01-11 21:45:10|26.07|25.77|26.08|25.78|26.08|25.78|26.06|25.76|12
1641937520000|2022-01-11 21:45:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641937530000|2022-01-11 21:45:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641937540000|2022-01-11 21:45:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1641937560000|2022-01-11 21:46:00|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|7
1641937570000|2022-01-11 21:46:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|12
1641937590000|2022-01-11 21:46:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641937600000|2022-01-11 21:46:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1641937610000|2022-01-11 21:46:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1641937640000|2022-01-11 21:47:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1641937650000|2022-01-11 21:47:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1641937660000|2022-01-11 21:47:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1641937670000|2022-01-11 21:47:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1641937680000|2022-01-11 21:48:00|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1641937690000|2022-01-11 21:48:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1641937710000|2022-01-11 21:48:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1641937720000|2022-01-11 21:48:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|12
1641937730000|2022-01-11 21:48:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1641937740000|2022-01-11 21:49:00|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|12
1641937750000|2022-01-11 21:49:10|26.1|25.8|26.11|25.81|26.12|25.82|26.09|25.79|8
1641937760000|2022-01-11 21:49:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1641937770000|2022-01-11 21:49:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641937780000|2022-01-11 21:49:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641937790000|2022-01-11 21:49:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1641937800000|2022-01-11 21:50:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1641937810000|2022-01-11 21:50:10|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|8
1641937820000|2022-01-11 21:50:20|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|4
1641937830000|2022-01-11 21:50:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|10
1641937840000|2022-01-11 21:50:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641937850000|2022-01-11 21:50:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641937860000|2022-01-11 21:51:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641937880000|2022-01-11 21:51:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641937890000|2022-01-11 21:51:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641937900000|2022-01-11 21:51:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641937910000|2022-01-11 21:51:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|8
1641937920000|2022-01-11 21:52:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|10
1641937930000|2022-01-11 21:52:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641937940000|2022-01-11 21:52:20|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|5
1641937950000|2022-01-11 21:52:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1641937980000|2022-01-11 21:53:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1641937990000|2022-01-11 21:53:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1641938000000|2022-01-11 21:53:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938010000|2022-01-11 21:53:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938040000|2022-01-11 21:54:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641938060000|2022-01-11 21:54:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641938070000|2022-01-11 21:54:30|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|8
1641938080000|2022-01-11 21:54:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1641938090000|2022-01-11 21:54:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641938110000|2022-01-11 21:55:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1641938120000|2022-01-11 21:55:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641938130000|2022-01-11 21:55:30|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|5
1641938150000|2022-01-11 21:55:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938160000|2022-01-11 21:56:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641938170000|2022-01-11 21:56:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641938180000|2022-01-11 21:56:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|12
1641938190000|2022-01-11 21:56:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1641938200000|2022-01-11 21:56:40|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|7
1641938210000|2022-01-11 21:56:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1641938220000|2022-01-11 21:57:00|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|8
1641938230000|2022-01-11 21:57:10|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|3
1641938240000|2022-01-11 21:57:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938250000|2022-01-11 21:57:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641938260000|2022-01-11 21:57:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641938270000|2022-01-11 21:57:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641938280000|2022-01-11 21:58:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641938290000|2022-01-11 21:58:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1641938300000|2022-01-11 21:58:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641938310000|2022-01-11 21:58:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938320000|2022-01-11 21:58:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1641938330000|2022-01-11 21:58:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641938360000|2022-01-11 21:59:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641938380000|2022-01-11 21:59:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641938390000|2022-01-11 21:59:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641938410000|2022-01-11 22:00:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1641938440000|2022-01-11 22:00:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938450000|2022-01-11 22:00:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641938460000|2022-01-11 22:01:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1641938470000|2022-01-11 22:01:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1641938480000|2022-01-11 22:01:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938500000|2022-01-11 22:01:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641938530000|2022-01-11 22:02:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938550000|2022-01-11 22:02:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938580000|2022-01-11 22:03:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938680000|2022-01-11 22:04:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641938710000|2022-01-11 22:05:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641938750000|2022-01-11 22:05:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938760000|2022-01-11 22:06:00|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|7
1641938800000|2022-01-11 22:06:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938820000|2022-01-11 22:07:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1641938830000|2022-01-11 22:07:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1641938840000|2022-01-11 22:07:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|8
1641938860000|2022-01-11 22:07:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641938880000|2022-01-11 22:08:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641938890000|2022-01-11 22:08:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641938930000|2022-01-11 22:08:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641939000000|2022-01-11 22:10:00|26.14|25.84|26.16|25.86|26.16|25.86|26.13|25.83|6
1641939040000|2022-01-11 22:10:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641939100000|2022-01-11 22:11:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641939110000|2022-01-11 22:11:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641939120000|2022-01-11 22:12:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1641939130000|2022-01-11 22:12:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641939140000|2022-01-11 22:12:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1641939150000|2022-01-11 22:12:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1641939160000|2022-01-11 22:12:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641939170000|2022-01-11 22:12:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1641939180000|2022-01-11 22:13:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641939190000|2022-01-11 22:13:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1641939230000|2022-01-11 22:13:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1641939240000|2022-01-11 22:14:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1641939300000|2022-01-11 22:15:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641939310000|2022-01-11 22:15:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1641939320000|2022-01-11 22:15:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1641939330000|2022-01-11 22:15:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1641939340000|2022-01-11 22:15:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641939380000|2022-01-11 22:16:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1641939400000|2022-01-11 22:16:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1641939420000|2022-01-11 22:17:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1641939430000|2022-01-11 22:17:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641939440000|2022-01-11 22:17:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641939500000|2022-01-11 22:18:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641939510000|2022-01-11 22:18:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641939540000|2022-01-11 22:19:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1641939550000|2022-01-11 22:19:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1641939570000|2022-01-11 22:19:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|7
1641939580000|2022-01-11 22:19:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641939590000|2022-01-11 22:19:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641939610000|2022-01-11 22:20:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641939620000|2022-01-11 22:20:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1641939640000|2022-01-11 22:20:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1641939650000|2022-01-11 22:20:50|26.09|25.79|26.07|25.77|26.1|25.8|26.07|25.77|9
1641939660000|2022-01-11 22:21:00|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|9
1641939670000|2022-01-11 22:21:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1641939680000|2022-01-11 22:21:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641939690000|2022-01-11 22:21:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641939700000|2022-01-11 22:21:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1641939710000|2022-01-11 22:21:50|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|5
1641939720000|2022-01-11 22:22:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641939730000|2022-01-11 22:22:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641939760000|2022-01-11 22:22:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641939770000|2022-01-11 22:22:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1641939780000|2022-01-11 22:23:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1641939790000|2022-01-11 22:23:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641939810000|2022-01-11 22:23:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641939820000|2022-01-11 22:23:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641939830000|2022-01-11 22:23:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641939840000|2022-01-11 22:24:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641939850000|2022-01-11 22:24:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641939860000|2022-01-11 22:24:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641939870000|2022-01-11 22:24:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1641939900000|2022-01-11 22:25:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1641939910000|2022-01-11 22:25:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1641939950000|2022-01-11 22:25:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1641939960000|2022-01-11 22:26:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1641940070000|2022-01-11 22:27:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641940080000|2022-01-11 22:28:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1641940190000|2022-01-11 22:29:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1641940230000|2022-01-11 22:30:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641940240000|2022-01-11 22:30:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641940250000|2022-01-11 22:30:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1641940260000|2022-01-11 22:31:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1641940270000|2022-01-11 22:31:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1641940280000|2022-01-11 22:31:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641940290000|2022-01-11 22:31:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1641940360000|2022-01-11 22:32:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641940380000|2022-01-11 22:33:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641940390000|2022-01-11 22:33:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641940420000|2022-01-11 22:33:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641940430000|2022-01-11 22:33:50|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|4
1641940440000|2022-01-11 22:34:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641940470000|2022-01-11 22:34:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1641940540000|2022-01-11 22:35:40|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641940600000|2022-01-11 22:36:40|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641940610000|2022-01-11 22:36:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641940640000|2022-01-11 22:37:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1641940650000|2022-01-11 22:37:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1641940660000|2022-01-11 22:37:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1641940700000|2022-01-11 22:38:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1641940720000|2022-01-11 22:38:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641940730000|2022-01-11 22:38:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641940740000|2022-01-11 22:39:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1641940810000|2022-01-11 22:40:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641940940000|2022-01-11 22:42:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641940950000|2022-01-11 22:42:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641940960000|2022-01-11 22:42:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641940980000|2022-01-11 22:43:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1641941000000|2022-01-11 22:43:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641941010000|2022-01-11 22:43:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1641941040000|2022-01-11 22:44:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641941050000|2022-01-11 22:44:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1641941070000|2022-01-11 22:44:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1641941190000|2022-01-11 22:46:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1641941200000|2022-01-11 22:46:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1641941210000|2022-01-11 22:46:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1641941240000|2022-01-11 22:47:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1641941270000|2022-01-11 22:47:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1641941310000|2022-01-11 22:48:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641941320000|2022-01-11 22:48:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1641941330000|2022-01-11 22:48:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1641941340000|2022-01-11 22:49:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|5
1641941350000|2022-01-11 22:49:10|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|13
1641941360000|2022-01-11 22:49:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641941370000|2022-01-11 22:49:30|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|7
1641941380000|2022-01-11 22:49:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641941390000|2022-01-11 22:49:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641941400000|2022-01-11 22:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641941410000|2022-01-11 22:50:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641941420000|2022-01-11 22:50:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641941440000|2022-01-11 22:50:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1641941450000|2022-01-11 22:50:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1641941460000|2022-01-11 22:51:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641941470000|2022-01-11 22:51:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1641941480000|2022-01-11 22:51:20|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|3
1641941490000|2022-01-11 22:51:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1641941500000|2022-01-11 22:51:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1641941520000|2022-01-11 22:52:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641941530000|2022-01-11 22:52:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1641941540000|2022-01-11 22:52:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1641941550000|2022-01-11 22:52:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1641941560000|2022-01-11 22:52:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641941570000|2022-01-11 22:52:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|15
1641941580000|2022-01-11 22:53:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|14
1641941590000|2022-01-11 22:53:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1641941600000|2022-01-11 22:53:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641941620000|2022-01-11 22:53:40|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|3
1641941630000|2022-01-11 22:53:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1641941640000|2022-01-11 22:54:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641941650000|2022-01-11 22:54:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641941690000|2022-01-11 22:54:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641941710000|2022-01-11 22:55:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641941720000|2022-01-11 22:55:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1641941750000|2022-01-11 22:55:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641941770000|2022-01-11 22:56:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641941780000|2022-01-11 22:56:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641941790000|2022-01-11 22:56:30|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641941800000|2022-01-11 22:56:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641941810000|2022-01-11 22:56:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641941820000|2022-01-11 22:57:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1641941830000|2022-01-11 22:57:10|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|5
1641941840000|2022-01-11 22:57:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1641941850000|2022-01-11 22:57:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641941930000|2022-01-11 22:58:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641941940000|2022-01-11 22:59:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1641941950000|2022-01-11 22:59:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1641942000000|2022-01-11 23:00:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1641942010000|2022-01-11 23:00:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1641942020000|2022-01-11 23:00:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1641942030000|2022-01-11 23:00:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1641942040000|2022-01-11 23:00:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1641942050000|2022-01-11 23:00:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1641942070000|2022-01-11 23:01:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1641942080000|2022-01-11 23:01:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1641942090000|2022-01-11 23:01:30|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|6
1641942110000|2022-01-11 23:01:50|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|3
1641942120000|2022-01-11 23:02:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1641942140000|2022-01-11 23:02:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1641942150000|2022-01-11 23:02:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1641942170000|2022-01-11 23:02:50|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1641942180000|2022-01-11 23:03:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1641942190000|2022-01-11 23:03:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641942210000|2022-01-11 23:03:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1641942220000|2022-01-11 23:03:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1641942230000|2022-01-11 23:03:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1641942240000|2022-01-11 23:04:00|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|4
1641942260000|2022-01-11 23:04:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641942280000|2022-01-11 23:04:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641942300000|2022-01-11 23:05:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1641942310000|2022-01-11 23:05:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1641942330000|2022-01-11 23:05:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1641942340000|2022-01-11 23:05:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1641942350000|2022-01-11 23:05:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641942360000|2022-01-11 23:06:00|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|4
1641942370000|2022-01-11 23:06:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1641942380000|2022-01-11 23:06:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641942390000|2022-01-11 23:06:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1641942410000|2022-01-11 23:06:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641942420000|2022-01-11 23:07:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641942430000|2022-01-11 23:07:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1641942450000|2022-01-11 23:07:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|7
1641942460000|2022-01-11 23:07:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1641942470000|2022-01-11 23:07:50|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1641942480000|2022-01-11 23:08:00|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|7
1641942490000|2022-01-11 23:08:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1641942500000|2022-01-11 23:08:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1641942510000|2022-01-11 23:08:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641942530000|2022-01-11 23:08:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1641942540000|2022-01-11 23:09:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1641942550000|2022-01-11 23:09:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1641942560000|2022-01-11 23:09:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1641942570000|2022-01-11 23:09:30|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|5
1641942580000|2022-01-11 23:09:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1641942600000|2022-01-11 23:10:00|26.19|25.89|26.18|25.88|26.19|25.89|26.17|25.87|5
1641942610000|2022-01-11 23:10:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1641942620000|2022-01-11 23:10:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1641942650000|2022-01-11 23:10:50|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|3
1641942660000|2022-01-11 23:11:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1641942680000|2022-01-11 23:11:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1641942690000|2022-01-11 23:11:30|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|8
1641942700000|2022-01-11 23:11:40|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|7
1641942710000|2022-01-11 23:11:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641942720000|2022-01-11 23:12:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1641942730000|2022-01-11 23:12:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1641942740000|2022-01-11 23:12:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641942750000|2022-01-11 23:12:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641942770000|2022-01-11 23:12:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1641942780000|2022-01-11 23:13:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641942800000|2022-01-11 23:13:20|26.28|25.98|26.3|26|26.3|26|26.27|25.97|7
1641942810000|2022-01-11 23:13:30|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|14
1641942840000|2022-01-11 23:14:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1641942850000|2022-01-11 23:14:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641942860000|2022-01-11 23:14:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641942880000|2022-01-11 23:14:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641942890000|2022-01-11 23:14:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641942900000|2022-01-11 23:15:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641942910000|2022-01-11 23:15:10|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641942930000|2022-01-11 23:15:30|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|7
1641942940000|2022-01-11 23:15:40|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641942960000|2022-01-11 23:16:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641942970000|2022-01-11 23:16:10|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|5
1641942980000|2022-01-11 23:16:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1641942990000|2022-01-11 23:16:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641943000000|2022-01-11 23:16:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1641943020000|2022-01-11 23:17:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641943030000|2022-01-11 23:17:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641943050000|2022-01-11 23:17:30|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|3
1641943060000|2022-01-11 23:17:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641943070000|2022-01-11 23:17:50|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|4
1641943080000|2022-01-11 23:18:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1641943090000|2022-01-11 23:18:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1641943100000|2022-01-11 23:18:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641943110000|2022-01-11 23:18:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1641943120000|2022-01-11 23:18:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641943130000|2022-01-11 23:18:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1641943140000|2022-01-11 23:19:00|26.29|25.99|26.3|26|26.3|26|26.28|25.98|6
1641943150000|2022-01-11 23:19:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641943160000|2022-01-11 23:19:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641943170000|2022-01-11 23:19:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1641943180000|2022-01-11 23:19:40|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|6
1641943200000|2022-01-11 23:20:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1641943230000|2022-01-11 23:20:30|26.32|26.02|26.3|26|26.32|26.02|26.3|26|3
1641943240000|2022-01-11 23:20:40|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|10
1641943250000|2022-01-11 23:20:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1641943260000|2022-01-11 23:21:00|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|13
1641943280000|2022-01-11 23:21:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1641943300000|2022-01-11 23:21:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1641943310000|2022-01-11 23:21:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1641943330000|2022-01-11 23:22:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641943340000|2022-01-11 23:22:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641943370000|2022-01-11 23:22:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1641943390000|2022-01-11 23:23:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1641943400000|2022-01-11 23:23:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|11
1641943410000|2022-01-11 23:23:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1641943420000|2022-01-11 23:23:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1641943460000|2022-01-11 23:24:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1641943470000|2022-01-11 23:24:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641943480000|2022-01-11 23:24:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641943510000|2022-01-11 23:25:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641943520000|2022-01-11 23:25:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1641943530000|2022-01-11 23:25:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641943550000|2022-01-11 23:25:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1641943560000|2022-01-11 23:26:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641943570000|2022-01-11 23:26:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641943580000|2022-01-11 23:26:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|10
1641943600000|2022-01-11 23:26:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1641943610000|2022-01-11 23:26:50|26.29|25.99|26.3|26|26.3|26|26.28|25.98|4
1641943620000|2022-01-11 23:27:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1641943630000|2022-01-11 23:27:10|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1641943640000|2022-01-11 23:27:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641943650000|2022-01-11 23:27:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1641943660000|2022-01-11 23:27:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|9
1641943670000|2022-01-11 23:27:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1641943700000|2022-01-11 23:28:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1641943740000|2022-01-11 23:29:00|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|4
1641943750000|2022-01-11 23:29:10|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1641943770000|2022-01-11 23:29:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1641943780000|2022-01-11 23:29:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1641943810000|2022-01-11 23:30:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1641943820000|2022-01-11 23:30:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1641943830000|2022-01-11 23:30:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1641943840000|2022-01-11 23:30:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1641943850000|2022-01-11 23:30:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1641943870000|2022-01-11 23:31:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641943880000|2022-01-11 23:31:20|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1641943890000|2022-01-11 23:31:30|26.26|25.96|26.24|25.94|26.26|25.96|26.24|25.94|5
1641943900000|2022-01-11 23:31:40|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|10
1641943910000|2022-01-11 23:31:50|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|7
1641943920000|2022-01-11 23:32:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1641943930000|2022-01-11 23:32:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1641944010000|2022-01-11 23:33:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1641944020000|2022-01-11 23:33:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641944030000|2022-01-11 23:33:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1641944050000|2022-01-11 23:34:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1641944060000|2022-01-11 23:34:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1641944110000|2022-01-11 23:35:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1641944120000|2022-01-11 23:35:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1641944130000|2022-01-11 23:35:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641944140000|2022-01-11 23:35:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1641944150000|2022-01-11 23:35:50|26.25|25.95|26.28|25.98|26.28|25.98|26.25|25.95|4
1641944160000|2022-01-11 23:36:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1641944170000|2022-01-11 23:36:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1641944180000|2022-01-11 23:36:20|26.31|26.01|26.33|26.03|26.33|26.03|26.3|26|5
1641944190000|2022-01-11 23:36:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1641944200000|2022-01-11 23:36:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641944220000|2022-01-11 23:37:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641944230000|2022-01-11 23:37:10|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|4
1641944240000|2022-01-11 23:37:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1641944250000|2022-01-11 23:37:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641944260000|2022-01-11 23:37:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641944270000|2022-01-11 23:37:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641944280000|2022-01-11 23:38:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1641944290000|2022-01-11 23:38:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641944310000|2022-01-11 23:38:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1641944320000|2022-01-11 23:38:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641944360000|2022-01-11 23:39:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1641944370000|2022-01-11 23:39:30|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641944380000|2022-01-11 23:39:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1641944410000|2022-01-11 23:40:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641944440000|2022-01-11 23:40:40|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|6
1641944450000|2022-01-11 23:40:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1641944460000|2022-01-11 23:41:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641944500000|2022-01-11 23:41:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1641944510000|2022-01-11 23:41:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1641944520000|2022-01-11 23:42:00|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|4
1641944530000|2022-01-11 23:42:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1641944550000|2022-01-11 23:42:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1641944590000|2022-01-11 23:43:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1641944600000|2022-01-11 23:43:20|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|10
1641944610000|2022-01-11 23:43:30|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|3
1641944620000|2022-01-11 23:43:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|7
1641944640000|2022-01-11 23:44:00|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1641944650000|2022-01-11 23:44:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641944670000|2022-01-11 23:44:30|26.44|26.14|26.47|26.17|26.47|26.17|26.43|26.13|5
1641944680000|2022-01-11 23:44:40|26.48|26.18|26.49|26.19|26.49|26.19|26.48|26.18|6
1641944690000|2022-01-11 23:44:50|26.48|26.18|26.46|26.16|26.48|26.18|26.46|26.16|5
1641944700000|2022-01-11 23:45:00|26.47|26.17|26.51|26.21|26.51|26.21|26.46|26.16|12
1641944720000|2022-01-11 23:45:20|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|1
1641944730000|2022-01-11 23:45:30|26.49|26.19|26.48|26.18|26.49|26.19|26.47|26.17|8
1641944740000|2022-01-11 23:45:40|26.47|26.17|26.48|26.18|26.49|26.19|26.47|26.17|6
1641944750000|2022-01-11 23:45:50|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|8
1641944760000|2022-01-11 23:46:00|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|9
1641944770000|2022-01-11 23:46:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|7
1641944790000|2022-01-11 23:46:30|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641944800000|2022-01-11 23:46:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641944810000|2022-01-11 23:46:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|8
1641944820000|2022-01-11 23:47:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|13
1641944840000|2022-01-11 23:47:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1641944870000|2022-01-11 23:47:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641944880000|2022-01-11 23:48:00|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1641944890000|2022-01-11 23:48:10|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641944900000|2022-01-11 23:48:20|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|6
1641944910000|2022-01-11 23:48:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641944930000|2022-01-11 23:48:50|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|4
1641944940000|2022-01-11 23:49:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1641944950000|2022-01-11 23:49:10|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1641944960000|2022-01-11 23:49:20|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|9
1641944970000|2022-01-11 23:49:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641944980000|2022-01-11 23:49:40|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|3
1641944990000|2022-01-11 23:49:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1641945000000|2022-01-11 23:50:00|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641945010000|2022-01-11 23:50:10|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|4
1641945030000|2022-01-11 23:50:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1641945040000|2022-01-11 23:50:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1641945050000|2022-01-11 23:50:50|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|6
1641945070000|2022-01-11 23:51:10|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1641945090000|2022-01-11 23:51:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1641945100000|2022-01-11 23:51:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1641945110000|2022-01-11 23:51:50|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1641945120000|2022-01-11 23:52:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641945150000|2022-01-11 23:52:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1641945160000|2022-01-11 23:52:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1641945170000|2022-01-11 23:52:50|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|3
1641945180000|2022-01-11 23:53:00|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|7
1641945190000|2022-01-11 23:53:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1641945200000|2022-01-11 23:53:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641945220000|2022-01-11 23:53:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641945230000|2022-01-11 23:53:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1641945270000|2022-01-11 23:54:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1641945280000|2022-01-11 23:54:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1641945290000|2022-01-11 23:54:50|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1641945310000|2022-01-11 23:55:10|26.43|26.13|26.44|26.14|26.44|26.14|26.42|26.12|8
1641945320000|2022-01-11 23:55:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1641945340000|2022-01-11 23:55:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1641945350000|2022-01-11 23:55:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|5
1641945360000|2022-01-11 23:56:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|6
1641945370000|2022-01-11 23:56:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641945380000|2022-01-11 23:56:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641945390000|2022-01-11 23:56:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641945400000|2022-01-11 23:56:40|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1641945470000|2022-01-11 23:57:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1641945490000|2022-01-11 23:58:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1641945500000|2022-01-11 23:58:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641945510000|2022-01-11 23:58:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1641945520000|2022-01-11 23:58:40|26.48|26.18|26.49|26.19|26.49|26.19|26.47|26.17|8
1641945530000|2022-01-11 23:58:50|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1641945540000|2022-01-11 23:59:00|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|3
1641945550000|2022-01-11 23:59:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1641945560000|2022-01-11 23:59:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1641945580000|2022-01-11 23:59:40|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1641945590000|2022-01-11 23:59:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1641945600000|2022-01-12 00:00:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1641945610000|2022-01-12 00:00:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1641945620000|2022-01-12 00:00:20|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1641945630000|2022-01-12 00:00:30|26.44|26.14|26.46|26.16|26.46|26.16|26.44|26.14|5
1641945640000|2022-01-12 00:00:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1641945650000|2022-01-12 00:00:50|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1641945660000|2022-01-12 00:01:00|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|3
1641945680000|2022-01-12 00:01:20|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1641945690000|2022-01-12 00:01:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|2
1641945710000|2022-01-12 00:01:50|26.53|26.23|26.5|26.2|26.53|26.23|26.5|26.2|6
1641945720000|2022-01-12 00:02:00|26.51|26.21|26.52|26.22|26.52|26.22|26.5|26.2|5
1641945730000|2022-01-12 00:02:10|26.53|26.23|26.53|26.23|26.53|26.23|26.52|26.22|5
1641945740000|2022-01-12 00:02:20|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|6
1641945750000|2022-01-12 00:02:30|26.54|26.24|26.55|26.25|26.55|26.25|26.53|26.23|8
1641945760000|2022-01-12 00:02:40|26.56|26.26|26.56|26.26|26.57|26.27|26.55|26.25|11
1641945770000|2022-01-12 00:02:50|26.55|26.25|26.56|26.26|26.57|26.27|26.55|26.25|5
1641945790000|2022-01-12 00:03:10|26.57|26.27|26.6|26.3|26.6|26.3|26.57|26.27|8
1641945800000|2022-01-12 00:03:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|1
1641945810000|2022-01-12 00:03:30|26.6|26.3|26.57|26.27|26.6|26.3|26.57|26.27|6
1641945820000|2022-01-12 00:03:40|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1641945830000|2022-01-12 00:03:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|2
1641945850000|2022-01-12 00:04:10|26.59|26.29|26.59|26.29|26.6|26.3|26.59|26.29|5
1641945860000|2022-01-12 00:04:20|26.6|26.3|26.61|26.31|26.62|26.32|26.6|26.3|4
1641945870000|2022-01-12 00:04:30|26.63|26.33|26.72|26.42|26.73|26.43|26.63|26.33|14
1641945880000|2022-01-12 00:04:40|26.71|26.41|26.74|26.44|26.74|26.44|26.7|26.4|8
1641945890000|2022-01-12 00:04:50|26.75|26.45|26.71|26.41|26.76|26.46|26.71|26.41|11
1641945900000|2022-01-12 00:05:00|26.72|26.42|26.75|26.45|26.75|26.45|26.71|26.41|14
1641945910000|2022-01-12 00:05:10|26.76|26.46|26.73|26.43|26.76|26.46|26.73|26.43|6
1641945920000|2022-01-12 00:05:20|26.74|26.44|26.71|26.41|26.74|26.44|26.71|26.41|14
1641945930000|2022-01-12 00:05:30|26.72|26.42|26.76|26.46|26.76|26.46|26.71|26.41|11
1641945940000|2022-01-12 00:05:40|26.73|26.43|26.74|26.44|26.75|26.45|26.73|26.43|6
1641945950000|2022-01-12 00:05:50|26.73|26.43|26.71|26.41|26.73|26.43|26.71|26.41|3
1641945960000|2022-01-12 00:06:00|26.7|26.4|26.7|26.4|26.71|26.41|26.7|26.4|3
1641945970000|2022-01-12 00:06:10|26.69|26.39|26.76|26.46|26.76|26.46|26.69|26.39|15
1641945980000|2022-01-12 00:06:20|26.75|26.45|26.72|26.42|26.76|26.46|26.71|26.41|10
1641945990000|2022-01-12 00:06:30|26.73|26.43|26.7|26.4|26.73|26.43|26.7|26.4|16
1641946000000|2022-01-12 00:06:40|26.71|26.41|26.72|26.42|26.72|26.42|26.7|26.4|6
1641946010000|2022-01-12 00:06:50|26.71|26.41|26.73|26.43|26.74|26.44|26.71|26.41|7
1641946020000|2022-01-12 00:07:00|26.72|26.42|26.72|26.42|26.73|26.43|26.71|26.41|7
1641946030000|2022-01-12 00:07:10|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641946040000|2022-01-12 00:07:20|26.72|26.42|26.73|26.43|26.73|26.43|26.71|26.41|10
1641946050000|2022-01-12 00:07:30|26.72|26.42|26.71|26.41|26.73|26.43|26.71|26.41|8
1641946070000|2022-01-12 00:07:50|26.7|26.4|26.69|26.39|26.71|26.41|26.69|26.39|6
1641946080000|2022-01-12 00:08:00|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|5
1641946090000|2022-01-12 00:08:10|26.69|26.39|26.69|26.39|26.7|26.4|26.68|26.38|5
1641946100000|2022-01-12 00:08:20|26.7|26.4|26.73|26.43|26.73|26.43|26.69|26.39|7
1641946110000|2022-01-12 00:08:30|26.74|26.44|26.74|26.44|26.74|26.44|26.73|26.43|5
1641946120000|2022-01-12 00:08:40|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|8
1641946130000|2022-01-12 00:08:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641946140000|2022-01-12 00:09:00|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|4
1641946150000|2022-01-12 00:09:10|26.75|26.45|26.74|26.44|26.75|26.45|26.73|26.43|4
1641946160000|2022-01-12 00:09:20|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641946170000|2022-01-12 00:09:30|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|4
1641946180000|2022-01-12 00:09:40|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|4
1641946190000|2022-01-12 00:09:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|12
1641946200000|2022-01-12 00:10:00|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|7
1641946210000|2022-01-12 00:10:10|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|9
1641946220000|2022-01-12 00:10:20|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|2
1641946230000|2022-01-12 00:10:30|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|7
1641946240000|2022-01-12 00:10:40|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|3
1641946250000|2022-01-12 00:10:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|8
1641946260000|2022-01-12 00:11:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641946270000|2022-01-12 00:11:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1641946280000|2022-01-12 00:11:20|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641946290000|2022-01-12 00:11:30|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|10
1641946300000|2022-01-12 00:11:40|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|7
1641946310000|2022-01-12 00:11:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641946320000|2022-01-12 00:12:00|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|10
1641946330000|2022-01-12 00:12:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|6
1641946340000|2022-01-12 00:12:20|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|6
1641946350000|2022-01-12 00:12:30|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1641946360000|2022-01-12 00:12:40|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|3
1641946370000|2022-01-12 00:12:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|4
1641946380000|2022-01-12 00:13:00|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|6
1641946390000|2022-01-12 00:13:10|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|11
1641946400000|2022-01-12 00:13:20|26.88|26.58|26.87|26.57|26.89|26.59|26.87|26.57|6
1641946410000|2022-01-12 00:13:30|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|7
1641946420000|2022-01-12 00:13:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641946430000|2022-01-12 00:13:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641946450000|2022-01-12 00:14:10|26.89|26.59|26.89|26.59|26.9|26.6|26.88|26.58|7
1641946460000|2022-01-12 00:14:20|26.9|26.6|26.87|26.57|26.9|26.6|26.87|26.57|4
1641946470000|2022-01-12 00:14:30|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|7
1641946500000|2022-01-12 00:15:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641946510000|2022-01-12 00:15:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|16
1641946520000|2022-01-12 00:15:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1641946530000|2022-01-12 00:15:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641946540000|2022-01-12 00:15:40|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|9
1641946550000|2022-01-12 00:15:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641946560000|2022-01-12 00:16:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641946570000|2022-01-12 00:16:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641946580000|2022-01-12 00:16:20|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641946590000|2022-01-12 00:16:30|26.84|26.54|26.82|26.52|26.84|26.54|26.82|26.52|11
1641946600000|2022-01-12 00:16:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|10
1641946610000|2022-01-12 00:16:50|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641946620000|2022-01-12 00:17:00|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|5
1641946630000|2022-01-12 00:17:10|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|4
1641946640000|2022-01-12 00:17:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|5
1641946650000|2022-01-12 00:17:30|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|2
1641946670000|2022-01-12 00:17:50|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641946680000|2022-01-12 00:18:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|7
1641946690000|2022-01-12 00:18:10|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|3
1641946720000|2022-01-12 00:18:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|1
1641946730000|2022-01-12 00:18:50|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|2
1641946740000|2022-01-12 00:19:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|1
1641946750000|2022-01-12 00:19:10|26.74|26.44|26.73|26.43|26.74|26.44|26.72|26.42|6
1641946760000|2022-01-12 00:19:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1641946780000|2022-01-12 00:19:40|26.71|26.41|26.71|26.41|26.72|26.42|26.71|26.41|3
1641946790000|2022-01-12 00:19:50|26.72|26.42|26.72|26.42|26.74|26.44|26.71|26.41|7
1641946800000|2022-01-12 00:20:00|26.71|26.41|26.73|26.43|26.73|26.43|26.71|26.41|7
1641946810000|2022-01-12 00:20:10|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|4
1641946820000|2022-01-12 00:20:20|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|2
1641946830000|2022-01-12 00:20:30|26.81|26.51|26.81|26.51|26.81|26.51|26.77|26.47|13
1641946840000|2022-01-12 00:20:40|26.82|26.52|26.81|26.51|26.82|26.52|26.8|26.5|6
1641946850000|2022-01-12 00:20:50|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641946860000|2022-01-12 00:21:00|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641946870000|2022-01-12 00:21:10|26.82|26.52|26.83|26.53|26.84|26.54|26.82|26.52|4
1641946880000|2022-01-12 00:21:20|26.84|26.54|26.85|26.55|26.85|26.55|26.83|26.53|6
1641946890000|2022-01-12 00:21:30|26.84|26.54|26.86|26.56|26.86|26.56|26.84|26.54|5
1641946900000|2022-01-12 00:21:40|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|5
1641946910000|2022-01-12 00:21:50|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|4
1641946930000|2022-01-12 00:22:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|8
1641946940000|2022-01-12 00:22:20|26.86|26.56|26.86|26.56|26.87|26.57|26.85|26.55|11
1641946960000|2022-01-12 00:22:40|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|3
1641946970000|2022-01-12 00:22:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641946980000|2022-01-12 00:23:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641946990000|2022-01-12 00:23:10|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|3
1641947000000|2022-01-12 00:23:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641947010000|2022-01-12 00:23:30|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|2
1641947020000|2022-01-12 00:23:40|26.76|26.46|26.75|26.45|26.76|26.46|26.75|26.45|6
1641947030000|2022-01-12 00:23:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641947050000|2022-01-12 00:24:10|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641947060000|2022-01-12 00:24:20|26.78|26.48|26.8|26.5|26.8|26.5|26.78|26.48|5
1641947070000|2022-01-12 00:24:30|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641947080000|2022-01-12 00:24:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641947090000|2022-01-12 00:24:50|26.82|26.52|26.85|26.55|26.85|26.55|26.82|26.52|4
1641947100000|2022-01-12 00:25:00|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641947110000|2022-01-12 00:25:10|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1641947120000|2022-01-12 00:25:20|26.84|26.54|26.84|26.54|26.85|26.55|26.84|26.54|5
1641947130000|2022-01-12 00:25:30|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|8
1641947150000|2022-01-12 00:25:50|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|4
1641947160000|2022-01-12 00:26:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641947170000|2022-01-12 00:26:10|26.88|26.58|26.87|26.57|26.88|26.58|26.86|26.56|6
1641947180000|2022-01-12 00:26:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641947190000|2022-01-12 00:26:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641947200000|2022-01-12 00:26:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641947210000|2022-01-12 00:26:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641947230000|2022-01-12 00:27:10|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641947240000|2022-01-12 00:27:20|26.89|26.59|26.9|26.6|26.91|26.61|26.89|26.59|4
1641947250000|2022-01-12 00:27:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641947260000|2022-01-12 00:27:40|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641947280000|2022-01-12 00:28:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641947290000|2022-01-12 00:28:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641947300000|2022-01-12 00:28:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|11
1641947310000|2022-01-12 00:28:30|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|12
1641947320000|2022-01-12 00:28:40|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|8
1641947330000|2022-01-12 00:28:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641947340000|2022-01-12 00:29:00|26.91|26.61|26.92|26.62|26.92|26.62|26.9|26.6|4
1641947400000|2022-01-12 00:30:00|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|3
1641947410000|2022-01-12 00:30:10|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|7
1641947420000|2022-01-12 00:30:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641947430000|2022-01-12 00:30:30|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|5
1641947450000|2022-01-12 00:30:50|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641947460000|2022-01-12 00:31:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641947470000|2022-01-12 00:31:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641947480000|2022-01-12 00:31:20|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641947490000|2022-01-12 00:31:30|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641947510000|2022-01-12 00:31:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641947520000|2022-01-12 00:32:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641947530000|2022-01-12 00:32:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|7
1641947540000|2022-01-12 00:32:20|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|5
1641947560000|2022-01-12 00:32:40|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|4
1641947570000|2022-01-12 00:32:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|4
1641947580000|2022-01-12 00:33:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641947590000|2022-01-12 00:33:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641947600000|2022-01-12 00:33:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641947610000|2022-01-12 00:33:30|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641947620000|2022-01-12 00:33:40|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641947630000|2022-01-12 00:33:50|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|6
1641947640000|2022-01-12 00:34:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641947650000|2022-01-12 00:34:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641947660000|2022-01-12 00:34:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641947670000|2022-01-12 00:34:30|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641947680000|2022-01-12 00:34:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641947690000|2022-01-12 00:34:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|8
1641947700000|2022-01-12 00:35:00|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|10
1641947710000|2022-01-12 00:35:10|26.79|26.49|26.78|26.48|26.79|26.49|26.77|26.47|4
1641947720000|2022-01-12 00:35:20|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|13
1641947730000|2022-01-12 00:35:30|26.78|26.48|26.78|26.48|26.78|26.48|26.77|26.47|15
1641947740000|2022-01-12 00:35:40|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|8
1641947760000|2022-01-12 00:36:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641947780000|2022-01-12 00:36:20|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641947790000|2022-01-12 00:36:30|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|3
1641947800000|2022-01-12 00:36:40|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|5
1641947810000|2022-01-12 00:36:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|8
1641947820000|2022-01-12 00:37:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|11
1641947830000|2022-01-12 00:37:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641947840000|2022-01-12 00:37:20|26.77|26.47|26.76|26.46|26.77|26.47|26.76|26.46|4
1641947850000|2022-01-12 00:37:30|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641947860000|2022-01-12 00:37:40|26.74|26.44|26.75|26.45|26.75|26.45|26.74|26.44|4
1641947870000|2022-01-12 00:37:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641947920000|2022-01-12 00:38:40|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|5
1641947930000|2022-01-12 00:38:50|26.76|26.46|26.78|26.48|26.78|26.48|26.76|26.46|5
1641947940000|2022-01-12 00:39:00|26.79|26.49|26.79|26.49|26.79|26.49|26.78|26.48|5
1641947960000|2022-01-12 00:39:20|26.8|26.5|26.82|26.52|26.82|26.52|26.8|26.5|3
1641947970000|2022-01-12 00:39:30|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641947980000|2022-01-12 00:39:40|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|4
1641947990000|2022-01-12 00:39:50|26.83|26.53|26.85|26.55|26.86|26.56|26.83|26.53|11
1641948000000|2022-01-12 00:40:00|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|7
1641948010000|2022-01-12 00:40:10|26.87|26.57|26.87|26.57|26.88|26.58|26.86|26.56|5
1641948020000|2022-01-12 00:40:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641948030000|2022-01-12 00:40:30|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|4
1641948040000|2022-01-12 00:40:40|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|3
1641948060000|2022-01-12 00:41:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641948070000|2022-01-12 00:41:10|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641948090000|2022-01-12 00:41:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641948100000|2022-01-12 00:41:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641948110000|2022-01-12 00:41:50|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|4
1641948120000|2022-01-12 00:42:00|26.84|26.54|26.83|26.53|26.84|26.54|26.82|26.52|4
1641948130000|2022-01-12 00:42:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|3
1641948140000|2022-01-12 00:42:20|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641948160000|2022-01-12 00:42:40|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641948180000|2022-01-12 00:43:00|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|3
1641948190000|2022-01-12 00:43:10|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|6
1641948220000|2022-01-12 00:43:40|26.81|26.51|26.81|26.51|26.82|26.52|26.8|26.5|5
1641948230000|2022-01-12 00:43:50|26.8|26.5|26.8|26.5|26.81|26.51|26.79|26.49|5
1641948240000|2022-01-12 00:44:00|26.79|26.49|26.78|26.48|26.8|26.5|26.78|26.48|10
1641948250000|2022-01-12 00:44:10|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|2
1641948260000|2022-01-12 00:44:20|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|6
1641948280000|2022-01-12 00:44:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641948290000|2022-01-12 00:44:50|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|2
1641948300000|2022-01-12 00:45:00|26.76|26.46|26.77|26.47|26.77|26.47|26.76|26.46|12
1641948310000|2022-01-12 00:45:10|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641948330000|2022-01-12 00:45:30|26.77|26.47|26.76|26.46|26.77|26.47|26.75|26.45|8
1641948340000|2022-01-12 00:45:40|26.77|26.47|26.77|26.47|26.77|26.47|26.76|26.46|3
1641948350000|2022-01-12 00:45:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641948360000|2022-01-12 00:46:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|10
1641948390000|2022-01-12 00:46:30|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|2
1641948430000|2022-01-12 00:47:10|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|4
1641948450000|2022-01-12 00:47:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641948460000|2022-01-12 00:47:40|26.81|26.51|26.79|26.49|26.81|26.51|26.78|26.48|7
1641948470000|2022-01-12 00:47:50|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641948480000|2022-01-12 00:48:00|26.78|26.48|26.78|26.48|26.79|26.49|26.78|26.48|3
1641948490000|2022-01-12 00:48:10|26.79|26.49|26.79|26.49|26.8|26.5|26.78|26.48|7
1641948500000|2022-01-12 00:48:20|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|9
1641948510000|2022-01-12 00:48:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641948520000|2022-01-12 00:48:40|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|11
1641948530000|2022-01-12 00:48:50|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|4
1641948540000|2022-01-12 00:49:00|26.81|26.51|26.88|26.58|26.88|26.58|26.8|26.5|12
1641948550000|2022-01-12 00:49:10|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|3
1641948560000|2022-01-12 00:49:20|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|6
1641948570000|2022-01-12 00:49:30|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|7
1641948580000|2022-01-12 00:49:40|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641948590000|2022-01-12 00:49:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641948600000|2022-01-12 00:50:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641948610000|2022-01-12 00:50:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641948620000|2022-01-12 00:50:20|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641948630000|2022-01-12 00:50:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641948640000|2022-01-12 00:50:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641948650000|2022-01-12 00:50:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641948660000|2022-01-12 00:51:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641948670000|2022-01-12 00:51:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641948680000|2022-01-12 00:51:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641948700000|2022-01-12 00:51:40|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|4
1641948730000|2022-01-12 00:52:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|7
1641948740000|2022-01-12 00:52:20|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641948750000|2022-01-12 00:52:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|10
1641948760000|2022-01-12 00:52:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641948780000|2022-01-12 00:53:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641948820000|2022-01-12 00:53:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641948830000|2022-01-12 00:53:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641948840000|2022-01-12 00:54:00|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|3
1641948880000|2022-01-12 00:54:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|6
1641948890000|2022-01-12 00:54:50|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641948900000|2022-01-12 00:55:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641948910000|2022-01-12 00:55:10|26.93|26.63|26.92|26.62|26.93|26.63|26.91|26.61|11
1641948920000|2022-01-12 00:55:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641948940000|2022-01-12 00:55:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641948950000|2022-01-12 00:55:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641948970000|2022-01-12 00:56:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641948980000|2022-01-12 00:56:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641948990000|2022-01-12 00:56:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|4
1641949000000|2022-01-12 00:56:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641949010000|2022-01-12 00:56:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641949020000|2022-01-12 00:57:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641949030000|2022-01-12 00:57:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641949040000|2022-01-12 00:57:20|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|7
1641949050000|2022-01-12 00:57:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|8
1641949060000|2022-01-12 00:57:40|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|9
1641949070000|2022-01-12 00:57:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641949080000|2022-01-12 00:58:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641949090000|2022-01-12 00:58:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641949100000|2022-01-12 00:58:20|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949110000|2022-01-12 00:58:30|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|9
1641949120000|2022-01-12 00:58:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641949130000|2022-01-12 00:58:50|26.93|26.63|26.92|26.62|26.94|26.64|26.92|26.62|10
1641949140000|2022-01-12 00:59:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|8
1641949160000|2022-01-12 00:59:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641949170000|2022-01-12 00:59:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641949180000|2022-01-12 00:59:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641949190000|2022-01-12 00:59:50|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|4
1641949200000|2022-01-12 01:00:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641949210000|2022-01-12 01:00:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641949220000|2022-01-12 01:00:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641949230000|2022-01-12 01:00:30|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|8
1641949240000|2022-01-12 01:00:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641949250000|2022-01-12 01:00:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641949260000|2022-01-12 01:01:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949270000|2022-01-12 01:01:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641949280000|2022-01-12 01:01:20|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641949290000|2022-01-12 01:01:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641949320000|2022-01-12 01:02:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641949330000|2022-01-12 01:02:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641949340000|2022-01-12 01:02:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641949350000|2022-01-12 01:02:30|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|3
1641949360000|2022-01-12 01:02:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641949370000|2022-01-12 01:02:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|9
1641949380000|2022-01-12 01:03:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949400000|2022-01-12 01:03:20|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641949410000|2022-01-12 01:03:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641949420000|2022-01-12 01:03:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641949430000|2022-01-12 01:03:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641949440000|2022-01-12 01:04:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641949450000|2022-01-12 01:04:10|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641949480000|2022-01-12 01:04:40|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949490000|2022-01-12 01:04:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949500000|2022-01-12 01:05:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641949510000|2022-01-12 01:05:10|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|3
1641949520000|2022-01-12 01:05:20|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|7
1641949540000|2022-01-12 01:05:40|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641949550000|2022-01-12 01:05:50|26.94|26.64|26.89|26.59|26.94|26.64|26.89|26.59|6
1641949560000|2022-01-12 01:06:00|26.88|26.58|26.87|26.57|26.89|26.59|26.86|26.56|15
1641949570000|2022-01-12 01:06:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641949580000|2022-01-12 01:06:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641949590000|2022-01-12 01:06:30|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|7
1641949600000|2022-01-12 01:06:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|7
1641949610000|2022-01-12 01:06:50|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|2
1641949620000|2022-01-12 01:07:00|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|6
1641949630000|2022-01-12 01:07:10|26.87|26.57|26.86|26.56|26.87|26.57|26.86|26.56|4
1641949640000|2022-01-12 01:07:20|26.87|26.57|26.9|26.6|26.9|26.6|26.86|26.56|8
1641949650000|2022-01-12 01:07:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641949670000|2022-01-12 01:07:50|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641949680000|2022-01-12 01:08:00|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|7
1641949690000|2022-01-12 01:08:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641949710000|2022-01-12 01:08:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|9
1641949730000|2022-01-12 01:08:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|12
1641949740000|2022-01-12 01:09:00|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|5
1641949750000|2022-01-12 01:09:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641949780000|2022-01-12 01:09:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641949800000|2022-01-12 01:10:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641949810000|2022-01-12 01:10:10|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|9
1641949830000|2022-01-12 01:10:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641949840000|2022-01-12 01:10:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641949850000|2022-01-12 01:10:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641949860000|2022-01-12 01:11:00|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|5
1641949870000|2022-01-12 01:11:10|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641949880000|2022-01-12 01:11:20|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641949890000|2022-01-12 01:11:30|26.85|26.55|26.85|26.55|26.86|26.56|26.84|26.54|15
1641949900000|2022-01-12 01:11:40|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641949910000|2022-01-12 01:11:50|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641949930000|2022-01-12 01:12:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|2
1641949940000|2022-01-12 01:12:20|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|6
1641949960000|2022-01-12 01:12:40|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|4
1641949970000|2022-01-12 01:12:50|26.81|26.51|26.82|26.52|26.82|26.52|26.81|26.51|4
1641949980000|2022-01-12 01:13:00|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|3
1641949990000|2022-01-12 01:13:10|26.82|26.52|26.82|26.52|26.82|26.52|26.81|26.51|9
1641950000000|2022-01-12 01:13:20|26.83|26.53|26.81|26.51|26.83|26.53|26.81|26.51|3
1641950010000|2022-01-12 01:13:30|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|2
1641950030000|2022-01-12 01:13:50|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|4
1641950040000|2022-01-12 01:14:00|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|2
1641950050000|2022-01-12 01:14:10|26.78|26.48|26.79|26.49|26.79|26.49|26.78|26.48|4
1641950060000|2022-01-12 01:14:20|26.8|26.5|26.79|26.49|26.8|26.5|26.79|26.49|8
1641950070000|2022-01-12 01:14:30|26.8|26.5|26.81|26.51|26.81|26.51|26.79|26.49|6
1641950080000|2022-01-12 01:14:40|26.8|26.5|26.81|26.51|26.82|26.52|26.8|26.5|8
1641950100000|2022-01-12 01:15:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641950110000|2022-01-12 01:15:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|6
1641950120000|2022-01-12 01:15:20|26.83|26.53|26.83|26.53|26.83|26.53|26.82|26.52|3
1641950130000|2022-01-12 01:15:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|4
1641950140000|2022-01-12 01:15:40|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|7
1641950150000|2022-01-12 01:15:50|26.85|26.55|26.85|26.55|26.85|26.55|26.84|26.54|7
1641950160000|2022-01-12 01:16:00|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|5
1641950170000|2022-01-12 01:16:10|26.83|26.53|26.83|26.53|26.84|26.54|26.83|26.53|9
1641950190000|2022-01-12 01:16:30|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|2
1641950210000|2022-01-12 01:16:50|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641950220000|2022-01-12 01:17:00|26.82|26.52|26.82|26.52|26.83|26.53|26.82|26.52|11
1641950230000|2022-01-12 01:17:10|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|2
1641950240000|2022-01-12 01:17:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641950260000|2022-01-12 01:17:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641950280000|2022-01-12 01:18:00|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641950300000|2022-01-12 01:18:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641950310000|2022-01-12 01:18:30|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|2
1641950320000|2022-01-12 01:18:40|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641950330000|2022-01-12 01:18:50|26.8|26.5|26.8|26.5|26.81|26.51|26.8|26.5|5
1641950340000|2022-01-12 01:19:00|26.81|26.51|26.81|26.51|26.81|26.51|26.8|26.5|3
1641950350000|2022-01-12 01:19:10|26.8|26.5|26.81|26.51|26.81|26.51|26.8|26.5|2
1641950360000|2022-01-12 01:19:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|1
1641950390000|2022-01-12 01:19:50|26.79|26.49|26.75|26.45|26.79|26.49|26.74|26.44|9
1641950400000|2022-01-12 01:20:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|3
1641950410000|2022-01-12 01:20:10|26.77|26.47|26.78|26.48|26.79|26.49|26.77|26.47|4
1641950420000|2022-01-12 01:20:20|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|1
1641950440000|2022-01-12 01:20:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|1
1641950460000|2022-01-12 01:21:00|26.75|26.45|26.75|26.45|26.75|26.45|26.74|26.44|3
1641950470000|2022-01-12 01:21:10|26.74|26.44|26.74|26.44|26.75|26.45|26.74|26.44|5
1641950480000|2022-01-12 01:21:20|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|1
1641950490000|2022-01-12 01:21:30|26.76|26.46|26.76|26.46|26.77|26.47|26.76|26.46|3
1641950510000|2022-01-12 01:21:50|26.77|26.47|26.77|26.47|26.78|26.48|26.77|26.47|3
1641950530000|2022-01-12 01:22:10|26.78|26.48|26.77|26.47|26.78|26.48|26.77|26.47|6
1641950540000|2022-01-12 01:22:20|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|1
1641950550000|2022-01-12 01:22:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|1
1641950570000|2022-01-12 01:22:50|26.8|26.5|26.8|26.5|26.8|26.5|26.79|26.49|3
1641950580000|2022-01-12 01:23:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|1
1641950600000|2022-01-12 01:23:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641950610000|2022-01-12 01:23:30|26.81|26.51|26.81|26.51|26.82|26.52|26.81|26.51|5
1641950650000|2022-01-12 01:24:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|1
1641950660000|2022-01-12 01:24:20|26.83|26.53|26.89|26.59|26.89|26.59|26.83|26.53|5
1641950670000|2022-01-12 01:24:30|26.88|26.58|26.88|26.58|26.89|26.59|26.87|26.57|7
1641950680000|2022-01-12 01:24:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641950690000|2022-01-12 01:24:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|8
1641950700000|2022-01-12 01:25:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641950710000|2022-01-12 01:25:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|2
1641950720000|2022-01-12 01:25:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641950730000|2022-01-12 01:25:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641950750000|2022-01-12 01:25:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|6
1641950790000|2022-01-12 01:26:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641950810000|2022-01-12 01:26:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641950820000|2022-01-12 01:27:00|26.89|26.59|26.9|26.6|26.9|26.6|26.88|26.58|4
1641950830000|2022-01-12 01:27:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641950910000|2022-01-12 01:28:30|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641950920000|2022-01-12 01:28:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|9
1641950940000|2022-01-12 01:29:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641950950000|2022-01-12 01:29:10|26.9|26.6|26.92|26.62|26.92|26.62|26.9|26.6|3
1641950970000|2022-01-12 01:29:30|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1641950980000|2022-01-12 01:29:40|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641951000000|2022-01-12 01:30:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|3
1641951010000|2022-01-12 01:30:10|26.95|26.65|26.95|26.65|26.97|26.67|26.95|26.65|7
1641951020000|2022-01-12 01:30:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|7
1641951030000|2022-01-12 01:30:30|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|12
1641951040000|2022-01-12 01:30:40|26.94|26.64|26.91|26.61|26.94|26.64|26.91|26.61|4
1641951060000|2022-01-12 01:31:00|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641951070000|2022-01-12 01:31:10|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641951080000|2022-01-12 01:31:20|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|8
1641951090000|2022-01-12 01:31:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641951100000|2022-01-12 01:31:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641951110000|2022-01-12 01:31:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641951120000|2022-01-12 01:32:00|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|4
1641951130000|2022-01-12 01:32:10|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|4
1641951160000|2022-01-12 01:32:40|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|3
1641951170000|2022-01-12 01:32:50|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641951180000|2022-01-12 01:33:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641951190000|2022-01-12 01:33:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641951210000|2022-01-12 01:33:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641951250000|2022-01-12 01:34:10|26.94|26.64|26.94|26.64|26.94|26.64|26.91|26.61|5
1641951260000|2022-01-12 01:34:20|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641951290000|2022-01-12 01:34:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641951300000|2022-01-12 01:35:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641951310000|2022-01-12 01:35:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641951340000|2022-01-12 01:35:40|26.94|26.64|26.92|26.62|26.94|26.64|26.92|26.62|5
1641951350000|2022-01-12 01:35:50|26.93|26.63|26.95|26.65|26.95|26.65|26.92|26.62|9
1641951360000|2022-01-12 01:36:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1641951370000|2022-01-12 01:36:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641951380000|2022-01-12 01:36:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641951400000|2022-01-12 01:36:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|4
1641951410000|2022-01-12 01:36:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641951420000|2022-01-12 01:37:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641951430000|2022-01-12 01:37:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641951440000|2022-01-12 01:37:20|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641951450000|2022-01-12 01:37:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641951470000|2022-01-12 01:37:50|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|5
1641951480000|2022-01-12 01:38:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|4
1641951490000|2022-01-12 01:38:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641951500000|2022-01-12 01:38:20|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|7
1641951540000|2022-01-12 01:39:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641951550000|2022-01-12 01:39:10|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641951570000|2022-01-12 01:39:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641951610000|2022-01-12 01:40:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641951620000|2022-01-12 01:40:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641951630000|2022-01-12 01:40:30|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641951640000|2022-01-12 01:40:40|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641951670000|2022-01-12 01:41:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|4
1641951680000|2022-01-12 01:41:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641951690000|2022-01-12 01:41:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641951700000|2022-01-12 01:41:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641951710000|2022-01-12 01:41:50|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641951720000|2022-01-12 01:42:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641951740000|2022-01-12 01:42:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641951750000|2022-01-12 01:42:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641951760000|2022-01-12 01:42:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641951770000|2022-01-12 01:42:50|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641951780000|2022-01-12 01:43:00|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641951800000|2022-01-12 01:43:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641951810000|2022-01-12 01:43:30|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|7
1641951820000|2022-01-12 01:43:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|8
1641951840000|2022-01-12 01:44:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641951850000|2022-01-12 01:44:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641951860000|2022-01-12 01:44:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|12
1641951870000|2022-01-12 01:44:30|26.9|26.6|26.9|26.6|26.91|26.61|26.9|26.6|3
1641951880000|2022-01-12 01:44:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641951890000|2022-01-12 01:44:50|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641951900000|2022-01-12 01:45:00|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641951910000|2022-01-12 01:45:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641951940000|2022-01-12 01:45:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|9
1641951950000|2022-01-12 01:45:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641951960000|2022-01-12 01:46:00|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641951970000|2022-01-12 01:46:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641951980000|2022-01-12 01:46:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641951990000|2022-01-12 01:46:30|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641952000000|2022-01-12 01:46:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641952020000|2022-01-12 01:47:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641952030000|2022-01-12 01:47:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641952040000|2022-01-12 01:47:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641952050000|2022-01-12 01:47:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641952060000|2022-01-12 01:47:40|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|3
1641952080000|2022-01-12 01:48:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641952100000|2022-01-12 01:48:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641952110000|2022-01-12 01:48:30|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641952120000|2022-01-12 01:48:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641952140000|2022-01-12 01:49:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641952160000|2022-01-12 01:49:20|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|5
1641952180000|2022-01-12 01:49:40|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641952220000|2022-01-12 01:50:20|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641952230000|2022-01-12 01:50:30|26.89|26.59|26.88|26.58|26.89|26.59|26.87|26.57|6
1641952240000|2022-01-12 01:50:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641952260000|2022-01-12 01:51:00|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641952280000|2022-01-12 01:51:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641952300000|2022-01-12 01:51:40|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641952310000|2022-01-12 01:51:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641952320000|2022-01-12 01:52:00|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|2
1641952340000|2022-01-12 01:52:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|1
1641952350000|2022-01-12 01:52:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|1
1641952370000|2022-01-12 01:52:50|26.83|26.53|26.84|26.54|26.84|26.54|26.83|26.53|4
1641952380000|2022-01-12 01:53:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|1
1641952410000|2022-01-12 01:53:30|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641952420000|2022-01-12 01:53:40|26.82|26.52|26.83|26.53|26.83|26.53|26.82|26.52|2
1641952450000|2022-01-12 01:54:10|26.84|26.54|26.85|26.55|26.85|26.55|26.84|26.54|2
1641952460000|2022-01-12 01:54:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641952480000|2022-01-12 01:54:40|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|3
1641952490000|2022-01-12 01:54:50|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|3
1641952500000|2022-01-12 01:55:00|26.87|26.57|26.87|26.57|26.87|26.57|26.86|26.56|5
1641952510000|2022-01-12 01:55:10|26.86|26.56|26.86|26.56|26.87|26.57|26.86|26.56|5
1641952530000|2022-01-12 01:55:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|3
1641952540000|2022-01-12 01:55:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641952550000|2022-01-12 01:55:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1641952560000|2022-01-12 01:56:00|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|3
1641952570000|2022-01-12 01:56:10|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|3
1641952580000|2022-01-12 01:56:20|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641952590000|2022-01-12 01:56:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641952600000|2022-01-12 01:56:40|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641952610000|2022-01-12 01:56:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|5
1641952620000|2022-01-12 01:57:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|8
1641952630000|2022-01-12 01:57:10|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|5
1641952640000|2022-01-12 01:57:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641952650000|2022-01-12 01:57:30|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|3
1641952660000|2022-01-12 01:57:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641952680000|2022-01-12 01:58:00|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|3
1641952690000|2022-01-12 01:58:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641952700000|2022-01-12 01:58:20|26.91|26.61|26.94|26.64|26.94|26.64|26.9|26.6|12
1641952710000|2022-01-12 01:58:30|26.95|26.65|26.94|26.64|26.95|26.65|26.93|26.63|6
1641952720000|2022-01-12 01:58:40|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|8
1641952740000|2022-01-12 01:59:00|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641952770000|2022-01-12 01:59:30|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|3
1641952780000|2022-01-12 01:59:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641952800000|2022-01-12 02:00:00|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641952810000|2022-01-12 02:00:10|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|2
1641952820000|2022-01-12 02:00:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641952830000|2022-01-12 02:00:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641952840000|2022-01-12 02:00:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641952860000|2022-01-12 02:01:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641952870000|2022-01-12 02:01:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641952890000|2022-01-12 02:01:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641952910000|2022-01-12 02:01:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641952920000|2022-01-12 02:02:00|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|8
1641952930000|2022-01-12 02:02:10|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|3
1641952940000|2022-01-12 02:02:20|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641952950000|2022-01-12 02:02:30|26.95|26.65|26.95|26.65|26.95|26.65|26.93|26.63|7
1641952960000|2022-01-12 02:02:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641952970000|2022-01-12 02:02:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641952980000|2022-01-12 02:03:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|9
1641952990000|2022-01-12 02:03:10|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641953000000|2022-01-12 02:03:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641953010000|2022-01-12 02:03:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|5
1641953020000|2022-01-12 02:03:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|6
1641953030000|2022-01-12 02:03:50|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641953040000|2022-01-12 02:04:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641953050000|2022-01-12 02:04:10|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641953060000|2022-01-12 02:04:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641953080000|2022-01-12 02:04:40|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|5
1641953090000|2022-01-12 02:04:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|4
1641953100000|2022-01-12 02:05:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641953120000|2022-01-12 02:05:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641953130000|2022-01-12 02:05:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641953170000|2022-01-12 02:06:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641953180000|2022-01-12 02:06:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641953200000|2022-01-12 02:06:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641953210000|2022-01-12 02:06:50|26.98|26.68|27|26.7|27|26.7|26.98|26.68|5
1641953220000|2022-01-12 02:07:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641953230000|2022-01-12 02:07:10|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641953260000|2022-01-12 02:07:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641953270000|2022-01-12 02:07:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641953280000|2022-01-12 02:08:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1641953310000|2022-01-12 02:08:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953320000|2022-01-12 02:08:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641953330000|2022-01-12 02:08:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641953340000|2022-01-12 02:09:00|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|3
1641953350000|2022-01-12 02:09:10|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641953360000|2022-01-12 02:09:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641953370000|2022-01-12 02:09:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641953380000|2022-01-12 02:09:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641953390000|2022-01-12 02:09:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641953420000|2022-01-12 02:10:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953430000|2022-01-12 02:10:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641953440000|2022-01-12 02:10:40|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641953450000|2022-01-12 02:10:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641953460000|2022-01-12 02:11:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953470000|2022-01-12 02:11:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641953490000|2022-01-12 02:11:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641953510000|2022-01-12 02:11:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953530000|2022-01-12 02:12:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641953540000|2022-01-12 02:12:20|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641953550000|2022-01-12 02:12:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953570000|2022-01-12 02:12:50|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|3
1641953580000|2022-01-12 02:13:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641953600000|2022-01-12 02:13:20|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|3
1641953620000|2022-01-12 02:13:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641953630000|2022-01-12 02:13:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641953640000|2022-01-12 02:14:00|27|26.7|27.02|26.72|27.03|26.73|27|26.7|5
1641953650000|2022-01-12 02:14:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641953660000|2022-01-12 02:14:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641953680000|2022-01-12 02:14:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641953690000|2022-01-12 02:14:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|4
1641953700000|2022-01-12 02:15:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953710000|2022-01-12 02:15:10|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|3
1641953720000|2022-01-12 02:15:20|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641953750000|2022-01-12 02:15:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641953760000|2022-01-12 02:16:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1641953770000|2022-01-12 02:16:10|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|3
1641953790000|2022-01-12 02:16:30|27|26.7|27|26.7|27|26.7|27|26.7|1
1641953820000|2022-01-12 02:17:00|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1641953830000|2022-01-12 02:17:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641953860000|2022-01-12 02:17:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641953870000|2022-01-12 02:17:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641953890000|2022-01-12 02:18:10|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641953900000|2022-01-12 02:18:20|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641953910000|2022-01-12 02:18:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641953920000|2022-01-12 02:18:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641953930000|2022-01-12 02:18:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641953940000|2022-01-12 02:19:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|12
1641953950000|2022-01-12 02:19:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641953960000|2022-01-12 02:19:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641953970000|2022-01-12 02:19:30|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|5
1641953980000|2022-01-12 02:19:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641954000000|2022-01-12 02:20:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641954010000|2022-01-12 02:20:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641954020000|2022-01-12 02:20:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641954030000|2022-01-12 02:20:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641954040000|2022-01-12 02:20:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641954050000|2022-01-12 02:20:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641954060000|2022-01-12 02:21:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641954090000|2022-01-12 02:21:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641954100000|2022-01-12 02:21:40|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|3
1641954120000|2022-01-12 02:22:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641954130000|2022-01-12 02:22:10|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641954140000|2022-01-12 02:22:20|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|3
1641954150000|2022-01-12 02:22:30|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641954160000|2022-01-12 02:22:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641954170000|2022-01-12 02:22:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641954190000|2022-01-12 02:23:10|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|4
1641954220000|2022-01-12 02:23:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641954230000|2022-01-12 02:23:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641954240000|2022-01-12 02:24:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641954280000|2022-01-12 02:24:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641954290000|2022-01-12 02:24:50|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641954300000|2022-01-12 02:25:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641954310000|2022-01-12 02:25:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1641954320000|2022-01-12 02:25:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641954330000|2022-01-12 02:25:30|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641954340000|2022-01-12 02:25:40|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|3
1641954350000|2022-01-12 02:25:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641954380000|2022-01-12 02:26:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641954400000|2022-01-12 02:26:40|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|3
1641954420000|2022-01-12 02:27:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641954430000|2022-01-12 02:27:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641954440000|2022-01-12 02:27:20|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641954470000|2022-01-12 02:27:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641954480000|2022-01-12 02:28:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641954490000|2022-01-12 02:28:10|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1641954500000|2022-01-12 02:28:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641954510000|2022-01-12 02:28:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641954520000|2022-01-12 02:28:40|26.98|26.68|27|26.7|27|26.7|26.98|26.68|5
1641954540000|2022-01-12 02:29:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641954550000|2022-01-12 02:29:10|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641954560000|2022-01-12 02:29:20|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641954600000|2022-01-12 02:30:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641954610000|2022-01-12 02:30:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641954620000|2022-01-12 02:30:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641954630000|2022-01-12 02:30:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641954670000|2022-01-12 02:31:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641954680000|2022-01-12 02:31:20|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641954690000|2022-01-12 02:31:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641954700000|2022-01-12 02:31:40|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1641954730000|2022-01-12 02:32:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641954740000|2022-01-12 02:32:20|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641954750000|2022-01-12 02:32:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641954760000|2022-01-12 02:32:40|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641954770000|2022-01-12 02:32:50|27.01|26.71|27|26.7|27.01|26.71|27|26.7|14
1641954780000|2022-01-12 02:33:00|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|6
1641954790000|2022-01-12 02:33:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641954810000|2022-01-12 02:33:30|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641954840000|2022-01-12 02:34:00|27|26.7|27|26.7|27|26.7|27|26.7|1
1641954850000|2022-01-12 02:34:10|27.01|26.71|27.02|26.72|27.02|26.72|27|26.7|6
1641954860000|2022-01-12 02:34:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641954870000|2022-01-12 02:34:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641954880000|2022-01-12 02:34:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641954900000|2022-01-12 02:35:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641954910000|2022-01-12 02:35:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641954930000|2022-01-12 02:35:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641954950000|2022-01-12 02:35:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641954960000|2022-01-12 02:36:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1641954980000|2022-01-12 02:36:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641954990000|2022-01-12 02:36:30|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1641955010000|2022-01-12 02:36:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641955040000|2022-01-12 02:37:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641955070000|2022-01-12 02:37:50|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|6
1641955090000|2022-01-12 02:38:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641955100000|2022-01-12 02:38:20|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1641955110000|2022-01-12 02:38:30|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|4
1641955130000|2022-01-12 02:38:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641955140000|2022-01-12 02:39:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1641955150000|2022-01-12 02:39:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641955160000|2022-01-12 02:39:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641955170000|2022-01-12 02:39:30|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641955180000|2022-01-12 02:39:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641955210000|2022-01-12 02:40:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641955230000|2022-01-12 02:40:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641955240000|2022-01-12 02:40:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641955250000|2022-01-12 02:40:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641955260000|2022-01-12 02:41:00|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641955270000|2022-01-12 02:41:10|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|5
1641955280000|2022-01-12 02:41:20|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|7
1641955300000|2022-01-12 02:41:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641955320000|2022-01-12 02:42:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641955360000|2022-01-12 02:42:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641955380000|2022-01-12 02:43:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641955390000|2022-01-12 02:43:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641955430000|2022-01-12 02:43:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641955440000|2022-01-12 02:44:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641955450000|2022-01-12 02:44:10|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641955460000|2022-01-12 02:44:20|26.92|26.62|26.94|26.64|26.94|26.64|26.91|26.61|7
1641955470000|2022-01-12 02:44:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641955500000|2022-01-12 02:45:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641955510000|2022-01-12 02:45:10|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|5
1641955520000|2022-01-12 02:45:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641955530000|2022-01-12 02:45:30|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|6
1641955540000|2022-01-12 02:45:40|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|2
1641955550000|2022-01-12 02:45:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|9
1641955560000|2022-01-12 02:46:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|4
1641955570000|2022-01-12 02:46:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641955580000|2022-01-12 02:46:20|26.89|26.59|26.88|26.58|26.9|26.6|26.88|26.58|6
1641955590000|2022-01-12 02:46:30|26.89|26.59|26.89|26.59|26.89|26.59|26.88|26.58|3
1641955600000|2022-01-12 02:46:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641955620000|2022-01-12 02:47:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641955630000|2022-01-12 02:47:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641955640000|2022-01-12 02:47:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|2
1641955670000|2022-01-12 02:47:50|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641955680000|2022-01-12 02:48:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|4
1641955690000|2022-01-12 02:48:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641955720000|2022-01-12 02:48:40|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641955730000|2022-01-12 02:48:50|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641955740000|2022-01-12 02:49:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641955750000|2022-01-12 02:49:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641955760000|2022-01-12 02:49:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641955770000|2022-01-12 02:49:30|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|7
1641955780000|2022-01-12 02:49:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|6
1641955790000|2022-01-12 02:49:50|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641955800000|2022-01-12 02:50:00|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641955820000|2022-01-12 02:50:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641955830000|2022-01-12 02:50:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641955850000|2022-01-12 02:50:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641955860000|2022-01-12 02:51:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641955870000|2022-01-12 02:51:10|26.93|26.63|26.92|26.62|26.93|26.63|26.92|26.62|4
1641955880000|2022-01-12 02:51:20|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641955890000|2022-01-12 02:51:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641955910000|2022-01-12 02:51:50|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641955930000|2022-01-12 02:52:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641955940000|2022-01-12 02:52:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|3
1641955990000|2022-01-12 02:53:10|26.97|26.67|26.96|26.66|26.97|26.67|26.94|26.64|3
1641956000000|2022-01-12 02:53:20|26.95|26.65|26.93|26.63|26.95|26.65|26.93|26.63|5
1641956010000|2022-01-12 02:53:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641956020000|2022-01-12 02:53:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641956030000|2022-01-12 02:53:50|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641956040000|2022-01-12 02:54:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641956050000|2022-01-12 02:54:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|6
1641956070000|2022-01-12 02:54:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641956080000|2022-01-12 02:54:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641956120000|2022-01-12 02:55:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|5
1641956140000|2022-01-12 02:55:40|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641956150000|2022-01-12 02:55:50|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641956160000|2022-01-12 02:56:00|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641956170000|2022-01-12 02:56:10|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641956190000|2022-01-12 02:56:30|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|3
1641956200000|2022-01-12 02:56:40|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641956210000|2022-01-12 02:56:50|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641956220000|2022-01-12 02:57:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641956230000|2022-01-12 02:57:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|2
1641956240000|2022-01-12 02:57:20|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|3
1641956250000|2022-01-12 02:57:30|26.92|26.62|26.92|26.62|26.93|26.63|26.92|26.62|5
1641956260000|2022-01-12 02:57:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641956280000|2022-01-12 02:58:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641956290000|2022-01-12 02:58:10|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|3
1641956300000|2022-01-12 02:58:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641956310000|2022-01-12 02:58:30|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|4
1641956340000|2022-01-12 02:59:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641956350000|2022-01-12 02:59:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641956360000|2022-01-12 02:59:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641956380000|2022-01-12 02:59:40|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641956400000|2022-01-12 03:00:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641956410000|2022-01-12 03:00:10|26.95|26.65|26.94|26.64|26.96|26.66|26.94|26.64|4
1641956430000|2022-01-12 03:00:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|5
1641956440000|2022-01-12 03:00:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|6
1641956480000|2022-01-12 03:01:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641956490000|2022-01-12 03:01:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641956500000|2022-01-12 03:01:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641956510000|2022-01-12 03:01:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641956520000|2022-01-12 03:02:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|8
1641956530000|2022-01-12 03:02:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641956540000|2022-01-12 03:02:20|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|3
1641956550000|2022-01-12 03:02:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641956580000|2022-01-12 03:03:00|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|2
1641956630000|2022-01-12 03:03:50|26.86|26.56|26.87|26.57|26.87|26.57|26.86|26.56|2
1641956650000|2022-01-12 03:04:10|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641956720000|2022-01-12 03:05:20|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641956740000|2022-01-12 03:05:40|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|5
1641956750000|2022-01-12 03:05:50|26.87|26.57|26.87|26.57|26.88|26.58|26.87|26.57|3
1641956780000|2022-01-12 03:06:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|1
1641956790000|2022-01-12 03:06:30|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641956810000|2022-01-12 03:06:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|4
1641956820000|2022-01-12 03:07:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641956840000|2022-01-12 03:07:20|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641956860000|2022-01-12 03:07:40|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|2
1641956880000|2022-01-12 03:08:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641956900000|2022-01-12 03:08:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|6
1641956950000|2022-01-12 03:09:10|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641956960000|2022-01-12 03:09:20|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|4
1641956970000|2022-01-12 03:09:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641957000000|2022-01-12 03:10:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641957030000|2022-01-12 03:10:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641957060000|2022-01-12 03:11:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641957100000|2022-01-12 03:11:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641957180000|2022-01-12 03:13:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641957230000|2022-01-12 03:13:50|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641957240000|2022-01-12 03:14:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641957260000|2022-01-12 03:14:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641957310000|2022-01-12 03:15:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641957320000|2022-01-12 03:15:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641957330000|2022-01-12 03:15:30|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641957410000|2022-01-12 03:16:50|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|3
1641957520000|2022-01-12 03:18:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641957550000|2022-01-12 03:19:10|27|26.7|27|26.7|27|26.7|26.99|26.69|7
1641957590000|2022-01-12 03:19:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641957600000|2022-01-12 03:20:00|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641957610000|2022-01-12 03:20:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641957620000|2022-01-12 03:20:20|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|15
1641957630000|2022-01-12 03:20:30|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641957650000|2022-01-12 03:20:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641957660000|2022-01-12 03:21:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1641957670000|2022-01-12 03:21:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|4
1641957700000|2022-01-12 03:21:40|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641957710000|2022-01-12 03:21:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641957730000|2022-01-12 03:22:10|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641957740000|2022-01-12 03:22:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|8
1641957750000|2022-01-12 03:22:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641957760000|2022-01-12 03:22:40|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641957770000|2022-01-12 03:22:50|26.99|26.69|26.97|26.67|26.99|26.69|26.97|26.67|7
1641957780000|2022-01-12 03:23:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641957790000|2022-01-12 03:23:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641957800000|2022-01-12 03:23:20|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|2
1641957810000|2022-01-12 03:23:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641957820000|2022-01-12 03:23:40|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641957840000|2022-01-12 03:24:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|5
1641957850000|2022-01-12 03:24:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641957870000|2022-01-12 03:24:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641957890000|2022-01-12 03:24:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641957900000|2022-01-12 03:25:00|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641957910000|2022-01-12 03:25:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|4
1641957920000|2022-01-12 03:25:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641957930000|2022-01-12 03:25:30|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|5
1641958020000|2022-01-12 03:27:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641958040000|2022-01-12 03:27:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641958050000|2022-01-12 03:27:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641958060000|2022-01-12 03:27:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641958070000|2022-01-12 03:27:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641958080000|2022-01-12 03:28:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641958090000|2022-01-12 03:28:10|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|8
1641958100000|2022-01-12 03:28:20|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1641958110000|2022-01-12 03:28:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641958120000|2022-01-12 03:28:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641958140000|2022-01-12 03:29:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641958180000|2022-01-12 03:29:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|4
1641958190000|2022-01-12 03:29:50|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1641958200000|2022-01-12 03:30:00|26.97|26.67|26.99|26.69|26.99|26.69|26.97|26.67|7
1641958210000|2022-01-12 03:30:10|26.98|26.68|27|26.7|27|26.7|26.98|26.68|5
1641958220000|2022-01-12 03:30:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641958250000|2022-01-12 03:30:50|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641958260000|2022-01-12 03:31:00|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641958270000|2022-01-12 03:31:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641958280000|2022-01-12 03:31:20|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|4
1641958290000|2022-01-12 03:31:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641958300000|2022-01-12 03:31:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641958310000|2022-01-12 03:31:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641958330000|2022-01-12 03:32:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1641958360000|2022-01-12 03:32:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641958380000|2022-01-12 03:33:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641958390000|2022-01-12 03:33:10|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|6
1641958400000|2022-01-12 03:33:20|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|7
1641958410000|2022-01-12 03:33:30|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|9
1641958420000|2022-01-12 03:33:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641958430000|2022-01-12 03:33:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641958450000|2022-01-12 03:34:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641958460000|2022-01-12 03:34:20|27.02|26.72|27.03|26.73|27.04|26.74|27.02|26.72|12
1641958470000|2022-01-12 03:34:30|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|7
1641958490000|2022-01-12 03:34:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641958530000|2022-01-12 03:35:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641958550000|2022-01-12 03:35:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1641958570000|2022-01-12 03:36:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641958580000|2022-01-12 03:36:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641958590000|2022-01-12 03:36:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|9
1641958600000|2022-01-12 03:36:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641958610000|2022-01-12 03:36:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|7
1641958690000|2022-01-12 03:38:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641958850000|2022-01-12 03:40:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641958860000|2022-01-12 03:41:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641958870000|2022-01-12 03:41:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641958880000|2022-01-12 03:41:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1641958890000|2022-01-12 03:41:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|7
1641958910000|2022-01-12 03:41:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641958930000|2022-01-12 03:42:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641958940000|2022-01-12 03:42:20|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641958950000|2022-01-12 03:42:30|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1641958960000|2022-01-12 03:42:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641958980000|2022-01-12 03:43:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959020000|2022-01-12 03:43:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641959050000|2022-01-12 03:44:10|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641959080000|2022-01-12 03:44:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959100000|2022-01-12 03:45:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1641959130000|2022-01-12 03:45:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641959140000|2022-01-12 03:45:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641959150000|2022-01-12 03:45:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959170000|2022-01-12 03:46:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641959210000|2022-01-12 03:46:50|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641959270000|2022-01-12 03:47:50|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959280000|2022-01-12 03:48:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641959300000|2022-01-12 03:48:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641959350000|2022-01-12 03:49:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641959370000|2022-01-12 03:49:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|8
1641959450000|2022-01-12 03:50:50|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641959460000|2022-01-12 03:51:00|27.04|26.74|27.02|26.72|27.04|26.74|27.02|26.72|5
1641959470000|2022-01-12 03:51:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1641959490000|2022-01-12 03:51:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959510000|2022-01-12 03:51:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|10
1641959520000|2022-01-12 03:52:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641959530000|2022-01-12 03:52:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641959550000|2022-01-12 03:52:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641959570000|2022-01-12 03:52:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641959580000|2022-01-12 03:53:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1641959590000|2022-01-12 03:53:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|8
1641959610000|2022-01-12 03:53:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959700000|2022-01-12 03:55:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|7
1641959720000|2022-01-12 03:55:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959730000|2022-01-12 03:55:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641959740000|2022-01-12 03:55:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641959750000|2022-01-12 03:55:50|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|6
1641959790000|2022-01-12 03:56:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1641959800000|2022-01-12 03:56:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959810000|2022-01-12 03:56:50|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641959830000|2022-01-12 03:57:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641959880000|2022-01-12 03:58:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1641959890000|2022-01-12 03:58:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641959900000|2022-01-12 03:58:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641959910000|2022-01-12 03:58:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641959950000|2022-01-12 03:59:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641960000000|2022-01-12 04:00:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641960010000|2022-01-12 04:00:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641960020000|2022-01-12 04:00:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641960030000|2022-01-12 04:00:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641960040000|2022-01-12 04:00:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641960130000|2022-01-12 04:02:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641960140000|2022-01-12 04:02:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641960150000|2022-01-12 04:02:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641960180000|2022-01-12 04:03:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641960190000|2022-01-12 04:03:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1641960200000|2022-01-12 04:03:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|6
1641960210000|2022-01-12 04:03:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641960220000|2022-01-12 04:03:40|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|9
1641960250000|2022-01-12 04:04:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641960270000|2022-01-12 04:04:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641960280000|2022-01-12 04:04:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641960290000|2022-01-12 04:04:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641960300000|2022-01-12 04:05:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641960310000|2022-01-12 04:05:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641960320000|2022-01-12 04:05:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641960340000|2022-01-12 04:05:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641960360000|2022-01-12 04:06:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641960390000|2022-01-12 04:06:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641960400000|2022-01-12 04:06:40|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641960410000|2022-01-12 04:06:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641960420000|2022-01-12 04:07:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641960430000|2022-01-12 04:07:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641960450000|2022-01-12 04:07:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641960470000|2022-01-12 04:07:50|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641960500000|2022-01-12 04:08:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641960510000|2022-01-12 04:08:30|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641960520000|2022-01-12 04:08:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641960530000|2022-01-12 04:08:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641960540000|2022-01-12 04:09:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641960550000|2022-01-12 04:09:10|27.11|26.81|27.14|26.84|27.14|26.84|27.1|26.8|6
1641960560000|2022-01-12 04:09:20|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|13
1641960570000|2022-01-12 04:09:30|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|12
1641960580000|2022-01-12 04:09:40|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1641960590000|2022-01-12 04:09:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641960600000|2022-01-12 04:10:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641960610000|2022-01-12 04:10:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641960620000|2022-01-12 04:10:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641960660000|2022-01-12 04:11:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641960670000|2022-01-12 04:11:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641960690000|2022-01-12 04:11:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641960710000|2022-01-12 04:11:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1641960720000|2022-01-12 04:12:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641960730000|2022-01-12 04:12:10|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641960750000|2022-01-12 04:12:30|27.04|26.74|27.03|26.73|27.04|26.74|27.02|26.72|4
1641960760000|2022-01-12 04:12:40|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|5
1641960770000|2022-01-12 04:12:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641960780000|2022-01-12 04:13:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641960790000|2022-01-12 04:13:10|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1641960800000|2022-01-12 04:13:20|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|5
1641960810000|2022-01-12 04:13:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641960820000|2022-01-12 04:13:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641960830000|2022-01-12 04:13:50|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|7
1641960840000|2022-01-12 04:14:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641960850000|2022-01-12 04:14:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641960860000|2022-01-12 04:14:20|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|3
1641960880000|2022-01-12 04:14:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1641960900000|2022-01-12 04:15:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641960910000|2022-01-12 04:15:10|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641960930000|2022-01-12 04:15:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641960980000|2022-01-12 04:16:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641960990000|2022-01-12 04:16:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641961000000|2022-01-12 04:16:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641961010000|2022-01-12 04:16:50|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641961030000|2022-01-12 04:17:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641961040000|2022-01-12 04:17:20|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|5
1641961050000|2022-01-12 04:17:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641961060000|2022-01-12 04:17:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|11
1641961070000|2022-01-12 04:17:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|9
1641961080000|2022-01-12 04:18:00|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641961090000|2022-01-12 04:18:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|8
1641961100000|2022-01-12 04:18:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641961110000|2022-01-12 04:18:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641961120000|2022-01-12 04:18:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641961150000|2022-01-12 04:19:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641961160000|2022-01-12 04:19:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641961170000|2022-01-12 04:19:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641961180000|2022-01-12 04:19:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641961190000|2022-01-12 04:19:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1641961240000|2022-01-12 04:20:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641961270000|2022-01-12 04:21:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641961290000|2022-01-12 04:21:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641961360000|2022-01-12 04:22:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641961370000|2022-01-12 04:22:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641961400000|2022-01-12 04:23:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641961420000|2022-01-12 04:23:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641961440000|2022-01-12 04:24:00|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641961450000|2022-01-12 04:24:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641961460000|2022-01-12 04:24:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641961470000|2022-01-12 04:24:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1641961480000|2022-01-12 04:24:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641961510000|2022-01-12 04:25:10|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641961530000|2022-01-12 04:25:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641961580000|2022-01-12 04:26:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641961660000|2022-01-12 04:27:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641961670000|2022-01-12 04:27:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641961690000|2022-01-12 04:28:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641961700000|2022-01-12 04:28:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641961720000|2022-01-12 04:28:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641961730000|2022-01-12 04:28:50|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|4
1641961740000|2022-01-12 04:29:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|10
1641961760000|2022-01-12 04:29:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641961770000|2022-01-12 04:29:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641961790000|2022-01-12 04:29:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641961800000|2022-01-12 04:30:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641961820000|2022-01-12 04:30:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641961880000|2022-01-12 04:31:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641961900000|2022-01-12 04:31:40|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641961910000|2022-01-12 04:31:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641961920000|2022-01-12 04:32:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641961930000|2022-01-12 04:32:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641961940000|2022-01-12 04:32:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|12
1641961950000|2022-01-12 04:32:30|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|7
1641961960000|2022-01-12 04:32:40|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641961970000|2022-01-12 04:32:50|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641961990000|2022-01-12 04:33:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|9
1641962000000|2022-01-12 04:33:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|4
1641962010000|2022-01-12 04:33:30|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641962040000|2022-01-12 04:34:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|8
1641962070000|2022-01-12 04:34:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641962100000|2022-01-12 04:35:00|27.01|26.71|27.01|26.71|27.02|26.72|27|26.7|5
1641962110000|2022-01-12 04:35:10|27.02|26.72|27.05|26.75|27.05|26.75|27.01|26.71|5
1641962120000|2022-01-12 04:35:20|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|6
1641962130000|2022-01-12 04:35:30|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641962140000|2022-01-12 04:35:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|6
1641962150000|2022-01-12 04:35:50|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641962160000|2022-01-12 04:36:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641962180000|2022-01-12 04:36:20|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641962190000|2022-01-12 04:36:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641962240000|2022-01-12 04:37:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641962260000|2022-01-12 04:37:40|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641962270000|2022-01-12 04:37:50|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|3
1641962280000|2022-01-12 04:38:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641962290000|2022-01-12 04:38:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641962320000|2022-01-12 04:38:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641962330000|2022-01-12 04:38:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641962340000|2022-01-12 04:39:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641962350000|2022-01-12 04:39:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641962360000|2022-01-12 04:39:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641962370000|2022-01-12 04:39:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641962390000|2022-01-12 04:39:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641962400000|2022-01-12 04:40:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641962430000|2022-01-12 04:40:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641962440000|2022-01-12 04:40:40|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641962450000|2022-01-12 04:40:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641962460000|2022-01-12 04:41:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641962490000|2022-01-12 04:41:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641962500000|2022-01-12 04:41:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641962510000|2022-01-12 04:41:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641962520000|2022-01-12 04:42:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641962570000|2022-01-12 04:42:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641962580000|2022-01-12 04:43:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641962600000|2022-01-12 04:43:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641962610000|2022-01-12 04:43:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641962640000|2022-01-12 04:44:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641962670000|2022-01-12 04:44:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641962700000|2022-01-12 04:45:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641962730000|2022-01-12 04:45:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641962750000|2022-01-12 04:45:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641962760000|2022-01-12 04:46:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641962780000|2022-01-12 04:46:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|5
1641962790000|2022-01-12 04:46:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641962800000|2022-01-12 04:46:40|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1641962810000|2022-01-12 04:46:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641962850000|2022-01-12 04:47:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641962860000|2022-01-12 04:47:40|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641962900000|2022-01-12 04:48:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641962910000|2022-01-12 04:48:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641962920000|2022-01-12 04:48:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641962940000|2022-01-12 04:49:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641962970000|2022-01-12 04:49:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|7
1641962980000|2022-01-12 04:49:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641962990000|2022-01-12 04:49:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641963000000|2022-01-12 04:50:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|6
1641963010000|2022-01-12 04:50:10|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|13
1641963040000|2022-01-12 04:50:40|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|3
1641963050000|2022-01-12 04:50:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641963060000|2022-01-12 04:51:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641963070000|2022-01-12 04:51:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|7
1641963090000|2022-01-12 04:51:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641963120000|2022-01-12 04:52:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641963130000|2022-01-12 04:52:10|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641963140000|2022-01-12 04:52:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641963160000|2022-01-12 04:52:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641963170000|2022-01-12 04:52:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963180000|2022-01-12 04:53:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963210000|2022-01-12 04:53:30|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641963220000|2022-01-12 04:53:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641963240000|2022-01-12 04:54:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641963260000|2022-01-12 04:54:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963270000|2022-01-12 04:54:30|27.05|26.75|27.06|26.76|27.06|26.76|27.04|26.74|4
1641963280000|2022-01-12 04:54:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963360000|2022-01-12 04:56:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963370000|2022-01-12 04:56:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641963380000|2022-01-12 04:56:20|27.02|26.72|27.04|26.74|27.04|26.74|27.02|26.72|3
1641963390000|2022-01-12 04:56:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641963400000|2022-01-12 04:56:40|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|10
1641963420000|2022-01-12 04:57:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641963430000|2022-01-12 04:57:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641963440000|2022-01-12 04:57:20|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641963450000|2022-01-12 04:57:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963500000|2022-01-12 04:58:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641963520000|2022-01-12 04:58:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963550000|2022-01-12 04:59:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963580000|2022-01-12 04:59:40|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963590000|2022-01-12 04:59:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963600000|2022-01-12 05:00:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641963610000|2022-01-12 05:00:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641963620000|2022-01-12 05:00:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963660000|2022-01-12 05:01:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641963670000|2022-01-12 05:01:10|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641963680000|2022-01-12 05:01:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641963700000|2022-01-12 05:01:40|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|6
1641963710000|2022-01-12 05:01:50|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641963720000|2022-01-12 05:02:00|27.03|26.73|27.01|26.71|27.03|26.73|27.01|26.71|7
1641963730000|2022-01-12 05:02:10|27|26.7|27.01|26.71|27.01|26.71|27|26.7|4
1641963740000|2022-01-12 05:02:20|27|26.7|27|26.7|27|26.7|27|26.7|1
1641963750000|2022-01-12 05:02:30|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641963760000|2022-01-12 05:02:40|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|5
1641963780000|2022-01-12 05:03:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641963800000|2022-01-12 05:03:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|6
1641963820000|2022-01-12 05:03:40|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641963830000|2022-01-12 05:03:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641963850000|2022-01-12 05:04:10|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|6
1641963860000|2022-01-12 05:04:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641963870000|2022-01-12 05:04:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641963900000|2022-01-12 05:05:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641963910000|2022-01-12 05:05:10|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|3
1641963930000|2022-01-12 05:05:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641963940000|2022-01-12 05:05:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641963970000|2022-01-12 05:06:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641963980000|2022-01-12 05:06:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641963990000|2022-01-12 05:06:30|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|7
1641964010000|2022-01-12 05:06:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641964020000|2022-01-12 05:07:00|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641964070000|2022-01-12 05:07:50|27.1|26.8|27.12|26.82|27.12|26.82|27.1|26.8|3
1641964080000|2022-01-12 05:08:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641964090000|2022-01-12 05:08:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641964120000|2022-01-12 05:08:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641964130000|2022-01-12 05:08:50|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1641964140000|2022-01-12 05:09:00|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641964160000|2022-01-12 05:09:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641964170000|2022-01-12 05:09:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641964180000|2022-01-12 05:09:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641964220000|2022-01-12 05:10:20|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641964240000|2022-01-12 05:10:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641964260000|2022-01-12 05:11:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641964270000|2022-01-12 05:11:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641964280000|2022-01-12 05:11:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641964330000|2022-01-12 05:12:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641964340000|2022-01-12 05:12:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|4
1641964380000|2022-01-12 05:13:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641964390000|2022-01-12 05:13:10|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641964400000|2022-01-12 05:13:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641964420000|2022-01-12 05:13:40|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641964440000|2022-01-12 05:14:00|27.08|26.78|27.08|26.78|27.08|26.78|27.06|26.76|5
1641964450000|2022-01-12 05:14:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641964460000|2022-01-12 05:14:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641964470000|2022-01-12 05:14:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|7
1641964480000|2022-01-12 05:14:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641964490000|2022-01-12 05:14:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|8
1641964500000|2022-01-12 05:15:00|27.07|26.77|27.08|26.78|27.08|26.78|27.06|26.76|8
1641964510000|2022-01-12 05:15:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641964580000|2022-01-12 05:16:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641964600000|2022-01-12 05:16:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641964610000|2022-01-12 05:16:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641964620000|2022-01-12 05:17:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641964640000|2022-01-12 05:17:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1641964660000|2022-01-12 05:17:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641964720000|2022-01-12 05:18:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641964730000|2022-01-12 05:18:50|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641964740000|2022-01-12 05:19:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641964760000|2022-01-12 05:19:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641964770000|2022-01-12 05:19:30|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641964780000|2022-01-12 05:19:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|12
1641964790000|2022-01-12 05:19:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641964830000|2022-01-12 05:20:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641964840000|2022-01-12 05:20:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641964860000|2022-01-12 05:21:00|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641964910000|2022-01-12 05:21:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641964920000|2022-01-12 05:22:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641964940000|2022-01-12 05:22:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641964950000|2022-01-12 05:22:30|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|5
1641964980000|2022-01-12 05:23:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641964990000|2022-01-12 05:23:10|27.08|26.78|27.07|26.77|27.08|26.78|27.06|26.76|6
1641965010000|2022-01-12 05:23:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641965020000|2022-01-12 05:23:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641965030000|2022-01-12 05:23:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641965050000|2022-01-12 05:24:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641965070000|2022-01-12 05:24:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641965080000|2022-01-12 05:24:40|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641965090000|2022-01-12 05:24:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641965120000|2022-01-12 05:25:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641965140000|2022-01-12 05:25:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641965150000|2022-01-12 05:25:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641965160000|2022-01-12 05:26:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641965170000|2022-01-12 05:26:10|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641965180000|2022-01-12 05:26:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641965190000|2022-01-12 05:26:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641965200000|2022-01-12 05:26:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641965230000|2022-01-12 05:27:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641965240000|2022-01-12 05:27:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|7
1641965290000|2022-01-12 05:28:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641965310000|2022-01-12 05:28:30|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641965320000|2022-01-12 05:28:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641965330000|2022-01-12 05:28:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641965340000|2022-01-12 05:29:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641965360000|2022-01-12 05:29:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641965370000|2022-01-12 05:29:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641965380000|2022-01-12 05:29:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1641965400000|2022-01-12 05:30:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641965410000|2022-01-12 05:30:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641965460000|2022-01-12 05:31:00|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641965480000|2022-01-12 05:31:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1641965490000|2022-01-12 05:31:30|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641965500000|2022-01-12 05:31:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641965510000|2022-01-12 05:31:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641965530000|2022-01-12 05:32:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641965540000|2022-01-12 05:32:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641965550000|2022-01-12 05:32:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641965560000|2022-01-12 05:32:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641965580000|2022-01-12 05:33:00|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641965590000|2022-01-12 05:33:10|27.01|26.71|27|26.7|27.01|26.71|27|26.7|6
1641965600000|2022-01-12 05:33:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|8
1641965610000|2022-01-12 05:33:30|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641965630000|2022-01-12 05:33:50|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|5
1641965640000|2022-01-12 05:34:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641965650000|2022-01-12 05:34:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641965710000|2022-01-12 05:35:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641965730000|2022-01-12 05:35:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|10
1641965740000|2022-01-12 05:35:40|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|5
1641965770000|2022-01-12 05:36:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641965790000|2022-01-12 05:36:30|27.03|26.73|27.02|26.72|27.04|26.74|27.02|26.72|4
1641965810000|2022-01-12 05:36:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641965820000|2022-01-12 05:37:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641965830000|2022-01-12 05:37:10|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641965920000|2022-01-12 05:38:40|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|6
1641965930000|2022-01-12 05:38:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|8
1641965940000|2022-01-12 05:39:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641965990000|2022-01-12 05:39:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641966000000|2022-01-12 05:40:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641966050000|2022-01-12 05:40:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641966070000|2022-01-12 05:41:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641966110000|2022-01-12 05:41:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641966120000|2022-01-12 05:42:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641966130000|2022-01-12 05:42:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641966140000|2022-01-12 05:42:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|16
1641966150000|2022-01-12 05:42:30|27.02|26.72|27.01|26.71|27.03|26.73|27.01|26.71|10
1641966160000|2022-01-12 05:42:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|2
1641966180000|2022-01-12 05:43:00|27|26.7|27|26.7|27.01|26.71|27|26.7|5
1641966190000|2022-01-12 05:43:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641966200000|2022-01-12 05:43:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641966210000|2022-01-12 05:43:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641966220000|2022-01-12 05:43:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641966260000|2022-01-12 05:44:20|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641966270000|2022-01-12 05:44:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641966290000|2022-01-12 05:44:50|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|4
1641966300000|2022-01-12 05:45:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641966310000|2022-01-12 05:45:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641966330000|2022-01-12 05:45:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641966360000|2022-01-12 05:46:00|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641966380000|2022-01-12 05:46:20|27.06|26.76|27.06|26.76|27.08|26.78|27.06|26.76|5
1641966390000|2022-01-12 05:46:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641966400000|2022-01-12 05:46:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641966410000|2022-01-12 05:46:50|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|13
1641966420000|2022-01-12 05:47:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641966430000|2022-01-12 05:47:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|7
1641966460000|2022-01-12 05:47:40|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641966520000|2022-01-12 05:48:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641966530000|2022-01-12 05:48:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641966540000|2022-01-12 05:49:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641966550000|2022-01-12 05:49:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641966580000|2022-01-12 05:49:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|4
1641966590000|2022-01-12 05:49:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641966600000|2022-01-12 05:50:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641966620000|2022-01-12 05:50:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641966630000|2022-01-12 05:50:30|27.05|26.75|27.03|26.73|27.06|26.76|27.03|26.73|7
1641966640000|2022-01-12 05:50:40|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641966660000|2022-01-12 05:51:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|3
1641966700000|2022-01-12 05:51:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641966710000|2022-01-12 05:51:50|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641966720000|2022-01-12 05:52:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641966730000|2022-01-12 05:52:10|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641966740000|2022-01-12 05:52:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641966770000|2022-01-12 05:52:50|27.06|26.76|27.05|26.75|27.07|26.77|27.05|26.75|4
1641966780000|2022-01-12 05:53:00|27.06|26.76|27.1|26.8|27.1|26.8|27.05|26.75|13
1641966790000|2022-01-12 05:53:10|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|9
1641966800000|2022-01-12 05:53:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641966810000|2022-01-12 05:53:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|10
1641966820000|2022-01-12 05:53:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641966830000|2022-01-12 05:53:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641966840000|2022-01-12 05:54:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1641966850000|2022-01-12 05:54:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641966860000|2022-01-12 05:54:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641966870000|2022-01-12 05:54:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641966880000|2022-01-12 05:54:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641966890000|2022-01-12 05:54:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641966900000|2022-01-12 05:55:00|27.09|26.79|27.1|26.8|27.1|26.8|27.08|26.78|4
1641966910000|2022-01-12 05:55:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641966920000|2022-01-12 05:55:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1641966930000|2022-01-12 05:55:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1641966940000|2022-01-12 05:55:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641966950000|2022-01-12 05:55:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641966970000|2022-01-12 05:56:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641966980000|2022-01-12 05:56:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641966990000|2022-01-12 05:56:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641967000000|2022-01-12 05:56:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641967010000|2022-01-12 05:56:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641967020000|2022-01-12 05:57:00|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641967030000|2022-01-12 05:57:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641967050000|2022-01-12 05:57:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641967080000|2022-01-12 05:58:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641967090000|2022-01-12 05:58:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641967110000|2022-01-12 05:58:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641967120000|2022-01-12 05:58:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641967130000|2022-01-12 05:58:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1641967140000|2022-01-12 05:59:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1641967180000|2022-01-12 05:59:40|27.13|26.83|27.12|26.82|27.13|26.83|27.11|26.81|4
1641967190000|2022-01-12 05:59:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|8
1641967200000|2022-01-12 06:00:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1641967220000|2022-01-12 06:00:20|27.12|26.82|27.09|26.79|27.12|26.82|27.09|26.79|10
1641967230000|2022-01-12 06:00:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641967240000|2022-01-12 06:00:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641967250000|2022-01-12 06:00:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641967260000|2022-01-12 06:01:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641967300000|2022-01-12 06:01:40|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641967330000|2022-01-12 06:02:10|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641967350000|2022-01-12 06:02:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641967390000|2022-01-12 06:03:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641967400000|2022-01-12 06:03:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641967410000|2022-01-12 06:03:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641967420000|2022-01-12 06:03:40|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1641967450000|2022-01-12 06:04:10|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641967460000|2022-01-12 06:04:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641967490000|2022-01-12 06:04:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641967520000|2022-01-12 06:05:20|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641967530000|2022-01-12 06:05:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641967540000|2022-01-12 06:05:40|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641967550000|2022-01-12 06:05:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|7
1641967560000|2022-01-12 06:06:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641967570000|2022-01-12 06:06:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641967600000|2022-01-12 06:06:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641967610000|2022-01-12 06:06:50|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|4
1641967620000|2022-01-12 06:07:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1641967630000|2022-01-12 06:07:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641967640000|2022-01-12 06:07:20|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641967660000|2022-01-12 06:07:40|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1641967670000|2022-01-12 06:07:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641967690000|2022-01-12 06:08:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641967730000|2022-01-12 06:08:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641967780000|2022-01-12 06:09:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641967790000|2022-01-12 06:09:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641967800000|2022-01-12 06:10:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641967820000|2022-01-12 06:10:20|27.11|26.81|27.1|26.8|27.11|26.81|27.09|26.79|8
1641967830000|2022-01-12 06:10:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641967860000|2022-01-12 06:11:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1641967890000|2022-01-12 06:11:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641967910000|2022-01-12 06:11:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641967920000|2022-01-12 06:12:00|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641967930000|2022-01-12 06:12:10|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641967940000|2022-01-12 06:12:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641967950000|2022-01-12 06:12:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641967960000|2022-01-12 06:12:40|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|8
1641967970000|2022-01-12 06:12:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641967980000|2022-01-12 06:13:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641967990000|2022-01-12 06:13:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641968050000|2022-01-12 06:14:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641968070000|2022-01-12 06:14:30|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1641968080000|2022-01-12 06:14:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641968100000|2022-01-12 06:15:00|27.1|26.8|27.09|26.79|27.11|26.81|27.09|26.79|4
1641968110000|2022-01-12 06:15:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|9
1641968130000|2022-01-12 06:15:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641968140000|2022-01-12 06:15:40|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641968150000|2022-01-12 06:15:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641968160000|2022-01-12 06:16:00|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|10
1641968180000|2022-01-12 06:16:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968220000|2022-01-12 06:17:00|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641968240000|2022-01-12 06:17:20|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641968270000|2022-01-12 06:17:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968290000|2022-01-12 06:18:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641968300000|2022-01-12 06:18:20|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641968330000|2022-01-12 06:18:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641968340000|2022-01-12 06:19:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641968350000|2022-01-12 06:19:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968360000|2022-01-12 06:19:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641968370000|2022-01-12 06:19:30|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968380000|2022-01-12 06:19:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641968390000|2022-01-12 06:19:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641968400000|2022-01-12 06:20:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641968410000|2022-01-12 06:20:10|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641968430000|2022-01-12 06:20:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641968440000|2022-01-12 06:20:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641968480000|2022-01-12 06:21:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968520000|2022-01-12 06:22:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641968530000|2022-01-12 06:22:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641968540000|2022-01-12 06:22:20|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|7
1641968550000|2022-01-12 06:22:30|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641968560000|2022-01-12 06:22:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641968600000|2022-01-12 06:23:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641968620000|2022-01-12 06:23:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641968650000|2022-01-12 06:24:10|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641968660000|2022-01-12 06:24:20|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641968690000|2022-01-12 06:24:50|27.05|26.75|27.05|26.75|27.06|26.76|27.04|26.74|5
1641968720000|2022-01-12 06:25:20|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641968740000|2022-01-12 06:25:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641968750000|2022-01-12 06:25:50|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641968760000|2022-01-12 06:26:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641968770000|2022-01-12 06:26:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|10
1641968780000|2022-01-12 06:26:20|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|12
1641968790000|2022-01-12 06:26:30|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641968820000|2022-01-12 06:27:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641968840000|2022-01-12 06:27:20|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641968880000|2022-01-12 06:28:00|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641968930000|2022-01-12 06:28:50|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641968940000|2022-01-12 06:29:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641968960000|2022-01-12 06:29:20|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641968970000|2022-01-12 06:29:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641968980000|2022-01-12 06:29:40|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|2
1641968990000|2022-01-12 06:29:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641969000000|2022-01-12 06:30:00|27.08|26.78|27.14|26.84|27.14|26.84|27.07|26.77|12
1641969010000|2022-01-12 06:30:10|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641969020000|2022-01-12 06:30:20|27.13|26.83|27.15|26.85|27.15|26.85|27.13|26.83|13
1641969030000|2022-01-12 06:30:30|27.16|26.86|27.14|26.84|27.16|26.86|27.14|26.84|9
1641969040000|2022-01-12 06:30:40|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|4
1641969050000|2022-01-12 06:30:50|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1641969060000|2022-01-12 06:31:00|27.14|26.84|27.12|26.82|27.14|26.84|27.12|26.82|5
1641969070000|2022-01-12 06:31:10|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641969080000|2022-01-12 06:31:20|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|5
1641969090000|2022-01-12 06:31:30|27.15|26.85|27.16|26.86|27.17|26.87|27.15|26.85|10
1641969100000|2022-01-12 06:31:40|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|3
1641969110000|2022-01-12 06:31:50|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1641969120000|2022-01-12 06:32:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|5
1641969130000|2022-01-12 06:32:10|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|7
1641969140000|2022-01-12 06:32:20|27.17|26.87|27.18|26.88|27.18|26.88|27.16|26.86|6
1641969150000|2022-01-12 06:32:30|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641969160000|2022-01-12 06:32:40|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641969170000|2022-01-12 06:32:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641969180000|2022-01-12 06:33:00|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|4
1641969190000|2022-01-12 06:33:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641969200000|2022-01-12 06:33:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641969210000|2022-01-12 06:33:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641969220000|2022-01-12 06:33:40|27.11|26.81|27.14|26.84|27.15|26.85|27.11|26.81|10
1641969230000|2022-01-12 06:33:50|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|4
1641969240000|2022-01-12 06:34:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1641969250000|2022-01-12 06:34:10|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641969260000|2022-01-12 06:34:20|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641969290000|2022-01-12 06:34:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641969300000|2022-01-12 06:35:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641969310000|2022-01-12 06:35:10|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|4
1641969320000|2022-01-12 06:35:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|6
1641969330000|2022-01-12 06:35:30|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1641969340000|2022-01-12 06:35:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|6
1641969350000|2022-01-12 06:35:50|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641969370000|2022-01-12 06:36:10|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641969390000|2022-01-12 06:36:30|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641969410000|2022-01-12 06:36:50|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|5
1641969420000|2022-01-12 06:37:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641969430000|2022-01-12 06:37:10|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641969440000|2022-01-12 06:37:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|6
1641969460000|2022-01-12 06:37:40|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1641969470000|2022-01-12 06:37:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641969480000|2022-01-12 06:38:00|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641969490000|2022-01-12 06:38:10|27.13|26.83|27.12|26.82|27.13|26.83|27.11|26.81|10
1641969500000|2022-01-12 06:38:20|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|8
1641969510000|2022-01-12 06:38:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641969530000|2022-01-12 06:38:50|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641969540000|2022-01-12 06:39:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641969550000|2022-01-12 06:39:10|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641969560000|2022-01-12 06:39:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641969570000|2022-01-12 06:39:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641969580000|2022-01-12 06:39:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641969590000|2022-01-12 06:39:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641969600000|2022-01-12 06:40:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641969610000|2022-01-12 06:40:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641969620000|2022-01-12 06:40:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|11
1641969630000|2022-01-12 06:40:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641969640000|2022-01-12 06:40:40|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641969650000|2022-01-12 06:40:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|6
1641969660000|2022-01-12 06:41:00|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641969670000|2022-01-12 06:41:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641969680000|2022-01-12 06:41:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641969690000|2022-01-12 06:41:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641969700000|2022-01-12 06:41:40|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641969710000|2022-01-12 06:41:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1641969720000|2022-01-12 06:42:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641969750000|2022-01-12 06:42:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641969760000|2022-01-12 06:42:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641969800000|2022-01-12 06:43:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641969810000|2022-01-12 06:43:30|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641969820000|2022-01-12 06:43:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641969830000|2022-01-12 06:43:50|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641969840000|2022-01-12 06:44:00|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|7
1641969870000|2022-01-12 06:44:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641969880000|2022-01-12 06:44:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641969890000|2022-01-12 06:44:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641969900000|2022-01-12 06:45:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641969930000|2022-01-12 06:45:30|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641969940000|2022-01-12 06:45:40|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641969990000|2022-01-12 06:46:30|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641970010000|2022-01-12 06:46:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641970020000|2022-01-12 06:47:00|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641970040000|2022-01-12 06:47:20|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|7
1641970050000|2022-01-12 06:47:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641970060000|2022-01-12 06:47:40|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641970080000|2022-01-12 06:48:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|8
1641970140000|2022-01-12 06:49:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641970150000|2022-01-12 06:49:10|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641970160000|2022-01-12 06:49:20|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|13
1641970180000|2022-01-12 06:49:40|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641970210000|2022-01-12 06:50:10|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|9
1641970220000|2022-01-12 06:50:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|5
1641970230000|2022-01-12 06:50:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641970240000|2022-01-12 06:50:40|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641970250000|2022-01-12 06:50:50|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641970260000|2022-01-12 06:51:00|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|7
1641970270000|2022-01-12 06:51:10|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|5
1641970280000|2022-01-12 06:51:20|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|5
1641970300000|2022-01-12 06:51:40|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641970310000|2022-01-12 06:51:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641970330000|2022-01-12 06:52:10|27|26.7|27.01|26.71|27.01|26.71|27|26.7|2
1641970340000|2022-01-12 06:52:20|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641970350000|2022-01-12 06:52:30|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641970360000|2022-01-12 06:52:40|27|26.7|27|26.7|27|26.7|26.99|26.69|11
1641970370000|2022-01-12 06:52:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|6
1641970380000|2022-01-12 06:53:00|26.99|26.69|26.99|26.69|27|26.7|26.99|26.69|3
1641970390000|2022-01-12 06:53:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641970410000|2022-01-12 06:53:30|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|7
1641970420000|2022-01-12 06:53:40|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|9
1641970430000|2022-01-12 06:53:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641970450000|2022-01-12 06:54:10|26.98|26.68|26.96|26.66|26.98|26.68|26.96|26.66|3
1641970460000|2022-01-12 06:54:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641970470000|2022-01-12 06:54:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|4
1641970480000|2022-01-12 06:54:40|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|3
1641970490000|2022-01-12 06:54:50|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641970510000|2022-01-12 06:55:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641970560000|2022-01-12 06:56:00|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1641970580000|2022-01-12 06:56:20|27.01|26.71|27|26.7|27.01|26.71|27|26.7|4
1641970590000|2022-01-12 06:56:30|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641970600000|2022-01-12 06:56:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641970610000|2022-01-12 06:56:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1641970620000|2022-01-12 06:57:00|27|26.7|27|26.7|27|26.7|26.99|26.69|5
1641970630000|2022-01-12 06:57:10|26.99|26.69|27|26.7|27|26.7|26.99|26.69|2
1641970710000|2022-01-12 06:58:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641970720000|2022-01-12 06:58:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641970740000|2022-01-12 06:59:00|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641970750000|2022-01-12 06:59:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641970760000|2022-01-12 06:59:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641970770000|2022-01-12 06:59:30|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641970800000|2022-01-12 07:00:00|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1641970810000|2022-01-12 07:00:10|27.02|26.72|27.01|26.71|27.03|26.73|27.01|26.71|6
1641970830000|2022-01-12 07:00:30|27|26.7|27|26.7|27.01|26.71|27|26.7|7
1641970870000|2022-01-12 07:01:10|27.01|26.71|26.99|26.69|27.01|26.71|26.99|26.69|7
1641970880000|2022-01-12 07:01:20|27|26.7|26.98|26.68|27|26.7|26.98|26.68|5
1641970900000|2022-01-12 07:01:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641970910000|2022-01-12 07:01:50|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|9
1641970930000|2022-01-12 07:02:10|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641970940000|2022-01-12 07:02:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|2
1641970950000|2022-01-12 07:02:30|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641970960000|2022-01-12 07:02:40|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641970970000|2022-01-12 07:02:50|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|10
1641970980000|2022-01-12 07:03:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|8
1641970990000|2022-01-12 07:03:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|3
1641971040000|2022-01-12 07:04:00|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641971070000|2022-01-12 07:04:30|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|2
1641971080000|2022-01-12 07:04:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1641971100000|2022-01-12 07:05:00|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641971110000|2022-01-12 07:05:10|27|26.7|27|26.7|27|26.7|27|26.7|1
1641971130000|2022-01-12 07:05:30|27.01|26.71|27|26.7|27.01|26.71|27|26.7|2
1641971140000|2022-01-12 07:05:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641971150000|2022-01-12 07:05:50|27|26.7|26.99|26.69|27.01|26.71|26.99|26.69|4
1641971160000|2022-01-12 07:06:00|27|26.7|26.98|26.68|27|26.7|26.98|26.68|5
1641971170000|2022-01-12 07:06:10|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641971180000|2022-01-12 07:06:20|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641971190000|2022-01-12 07:06:30|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641971220000|2022-01-12 07:07:00|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641971230000|2022-01-12 07:07:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641971250000|2022-01-12 07:07:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641971280000|2022-01-12 07:08:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641971340000|2022-01-12 07:09:00|26.97|26.67|26.99|26.69|27|26.7|26.97|26.67|4
1641971350000|2022-01-12 07:09:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641971370000|2022-01-12 07:09:30|26.98|26.68|26.97|26.67|26.99|26.69|26.97|26.67|6
1641971380000|2022-01-12 07:09:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641971390000|2022-01-12 07:09:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641971400000|2022-01-12 07:10:00|26.94|26.64|26.94|26.64|26.95|26.65|26.93|26.63|6
1641971410000|2022-01-12 07:10:10|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|5
1641971420000|2022-01-12 07:10:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641971440000|2022-01-12 07:10:40|26.97|26.67|26.95|26.65|26.98|26.68|26.95|26.65|5
1641971450000|2022-01-12 07:10:50|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641971490000|2022-01-12 07:11:30|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641971500000|2022-01-12 07:11:40|26.96|26.66|26.97|26.67|26.97|26.67|26.95|26.65|8
1641971510000|2022-01-12 07:11:50|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|2
1641971550000|2022-01-12 07:12:30|26.96|26.66|26.97|26.67|26.97|26.67|26.96|26.66|6
1641971560000|2022-01-12 07:12:40|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|3
1641971570000|2022-01-12 07:12:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|11
1641971610000|2022-01-12 07:13:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641971620000|2022-01-12 07:13:40|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641971630000|2022-01-12 07:13:50|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1641971640000|2022-01-12 07:14:00|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641971650000|2022-01-12 07:14:10|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|1
1641971660000|2022-01-12 07:14:20|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|8
1641971670000|2022-01-12 07:14:30|26.91|26.61|26.91|26.61|26.92|26.62|26.91|26.61|5
1641971690000|2022-01-12 07:14:50|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|4
1641971700000|2022-01-12 07:15:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641971710000|2022-01-12 07:15:10|26.91|26.61|26.92|26.62|26.93|26.63|26.91|26.61|4
1641971720000|2022-01-12 07:15:20|26.91|26.61|26.89|26.59|26.92|26.62|26.89|26.59|5
1641971730000|2022-01-12 07:15:30|26.9|26.6|26.88|26.58|26.9|26.6|26.88|26.58|3
1641971740000|2022-01-12 07:15:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|2
1641971750000|2022-01-12 07:15:50|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|6
1641971800000|2022-01-12 07:16:40|26.87|26.57|26.89|26.59|26.89|26.59|26.87|26.57|7
1641971810000|2022-01-12 07:16:50|26.9|26.6|26.92|26.62|26.92|26.62|26.89|26.59|7
1641971820000|2022-01-12 07:17:00|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|10
1641971830000|2022-01-12 07:17:10|26.91|26.61|26.93|26.63|26.94|26.64|26.9|26.6|9
1641971840000|2022-01-12 07:17:20|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|2
1641971850000|2022-01-12 07:17:30|26.94|26.64|26.93|26.63|26.94|26.64|26.93|26.63|8
1641971860000|2022-01-12 07:17:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641971870000|2022-01-12 07:17:50|26.93|26.63|26.92|26.62|26.93|26.63|26.91|26.61|4
1641971880000|2022-01-12 07:18:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641971890000|2022-01-12 07:18:10|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641971900000|2022-01-12 07:18:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|3
1641971910000|2022-01-12 07:18:30|26.91|26.61|26.92|26.62|26.92|26.62|26.91|26.61|2
1641971920000|2022-01-12 07:18:40|26.91|26.61|26.9|26.6|26.92|26.62|26.9|26.6|4
1641971930000|2022-01-12 07:18:50|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|3
1641971940000|2022-01-12 07:19:00|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641971950000|2022-01-12 07:19:10|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|6
1641971960000|2022-01-12 07:19:20|26.88|26.58|26.89|26.59|26.89|26.59|26.88|26.58|2
1641971970000|2022-01-12 07:19:30|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|4
1641971990000|2022-01-12 07:19:50|26.88|26.58|26.88|26.58|26.88|26.58|26.87|26.57|3
1641972000000|2022-01-12 07:20:00|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641972010000|2022-01-12 07:20:10|26.88|26.58|26.89|26.59|26.89|26.59|26.87|26.57|4
1641972020000|2022-01-12 07:20:20|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|2
1641972030000|2022-01-12 07:20:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|1
1641972040000|2022-01-12 07:20:40|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641972060000|2022-01-12 07:21:00|26.88|26.58|26.88|26.58|26.89|26.59|26.88|26.58|5
1641972080000|2022-01-12 07:21:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|4
1641972090000|2022-01-12 07:21:30|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|1
1641972100000|2022-01-12 07:21:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1641972110000|2022-01-12 07:21:50|26.87|26.57|26.9|26.6|26.9|26.6|26.87|26.57|6
1641972120000|2022-01-12 07:22:00|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|1
1641972140000|2022-01-12 07:22:20|26.9|26.6|26.9|26.6|26.9|26.6|26.89|26.59|3
1641972150000|2022-01-12 07:22:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641972160000|2022-01-12 07:22:40|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|4
1641972170000|2022-01-12 07:22:50|26.92|26.62|26.9|26.6|26.92|26.62|26.9|26.6|5
1641972180000|2022-01-12 07:23:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|8
1641972190000|2022-01-12 07:23:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|10
1641972200000|2022-01-12 07:23:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|1
1641972210000|2022-01-12 07:23:30|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|2
1641972220000|2022-01-12 07:23:40|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|2
1641972230000|2022-01-12 07:23:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|6
1641972240000|2022-01-12 07:24:00|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|9
1641972250000|2022-01-12 07:24:10|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|4
1641972260000|2022-01-12 07:24:20|26.89|26.59|26.92|26.62|26.92|26.62|26.89|26.59|4
1641972270000|2022-01-12 07:24:30|26.93|26.63|26.93|26.63|26.95|26.65|26.93|26.63|5
1641972280000|2022-01-12 07:24:40|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|3
1641972290000|2022-01-12 07:24:50|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972300000|2022-01-12 07:25:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|2
1641972310000|2022-01-12 07:25:10|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641972320000|2022-01-12 07:25:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1641972330000|2022-01-12 07:25:30|26.97|26.67|26.96|26.66|26.97|26.67|26.95|26.65|6
1641972340000|2022-01-12 07:25:40|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|5
1641972370000|2022-01-12 07:26:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641972390000|2022-01-12 07:26:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|4
1641972400000|2022-01-12 07:26:40|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|1
1641972410000|2022-01-12 07:26:50|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641972420000|2022-01-12 07:27:00|26.92|26.62|26.93|26.63|26.93|26.63|26.92|26.62|2
1641972440000|2022-01-12 07:27:20|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|7
1641972470000|2022-01-12 07:27:50|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|5
1641972520000|2022-01-12 07:28:40|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641972540000|2022-01-12 07:29:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972560000|2022-01-12 07:29:20|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|4
1641972570000|2022-01-12 07:29:30|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|6
1641972590000|2022-01-12 07:29:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641972610000|2022-01-12 07:30:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641972620000|2022-01-12 07:30:20|26.96|26.66|26.95|26.65|26.96|26.66|26.94|26.64|3
1641972630000|2022-01-12 07:30:30|26.93|26.63|26.93|26.63|26.94|26.64|26.93|26.63|9
1641972640000|2022-01-12 07:30:40|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641972660000|2022-01-12 07:31:00|26.96|26.66|26.95|26.65|26.96|26.66|26.95|26.65|2
1641972680000|2022-01-12 07:31:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641972690000|2022-01-12 07:31:30|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972700000|2022-01-12 07:31:40|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641972710000|2022-01-12 07:31:50|26.95|26.65|26.95|26.65|26.95|26.65|26.94|26.64|3
1641972720000|2022-01-12 07:32:00|26.94|26.64|26.95|26.65|26.95|26.65|26.94|26.64|8
1641972740000|2022-01-12 07:32:20|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|5
1641972750000|2022-01-12 07:32:30|26.95|26.65|26.94|26.64|26.95|26.65|26.94|26.64|10
1641972760000|2022-01-12 07:32:40|26.95|26.65|26.96|26.66|26.96|26.66|26.94|26.64|8
1641972780000|2022-01-12 07:33:00|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|9
1641972810000|2022-01-12 07:33:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|1
1641972840000|2022-01-12 07:34:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972850000|2022-01-12 07:34:10|26.94|26.64|26.94|26.64|26.95|26.65|26.94|26.64|3
1641972860000|2022-01-12 07:34:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972870000|2022-01-12 07:34:30|26.94|26.64|26.94|26.64|26.95|26.65|26.93|26.63|7
1641972880000|2022-01-12 07:34:40|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|1
1641972890000|2022-01-12 07:34:50|26.93|26.63|26.98|26.68|26.99|26.69|26.93|26.63|8
1641972920000|2022-01-12 07:35:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|10
1641972940000|2022-01-12 07:35:40|26.99|26.69|26.98|26.68|26.99|26.69|26.97|26.67|4
1641972950000|2022-01-12 07:35:50|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641973010000|2022-01-12 07:36:50|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|6
1641973020000|2022-01-12 07:37:00|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|6
1641973030000|2022-01-12 07:37:10|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|5
1641973040000|2022-01-12 07:37:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|7
1641973050000|2022-01-12 07:37:30|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|15
1641973060000|2022-01-12 07:37:40|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|5
1641973070000|2022-01-12 07:37:50|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|7
1641973080000|2022-01-12 07:38:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1641973100000|2022-01-12 07:38:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641973120000|2022-01-12 07:38:40|27|26.7|27|26.7|27|26.7|27|26.7|1
1641973130000|2022-01-12 07:38:50|27.01|26.71|27.03|26.73|27.03|26.73|27|26.7|5
1641973140000|2022-01-12 07:39:00|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641973150000|2022-01-12 07:39:10|27.03|26.73|27.04|26.74|27.04|26.74|27.02|26.72|4
1641973160000|2022-01-12 07:39:20|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641973170000|2022-01-12 07:39:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641973180000|2022-01-12 07:39:40|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641973200000|2022-01-12 07:40:00|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|2
1641973230000|2022-01-12 07:40:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641973240000|2022-01-12 07:40:40|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641973250000|2022-01-12 07:40:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641973260000|2022-01-12 07:41:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641973270000|2022-01-12 07:41:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641973280000|2022-01-12 07:41:20|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641973290000|2022-01-12 07:41:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641973300000|2022-01-12 07:41:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641973310000|2022-01-12 07:41:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641973320000|2022-01-12 07:42:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641973330000|2022-01-12 07:42:10|27.03|26.73|27.03|26.73|27.03|26.73|27.02|26.72|3
1641973340000|2022-01-12 07:42:20|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|4
1641973350000|2022-01-12 07:42:30|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|7
1641973360000|2022-01-12 07:42:40|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641973370000|2022-01-12 07:42:50|27.02|26.72|27.02|26.72|27.03|26.73|27.02|26.72|3
1641973380000|2022-01-12 07:43:00|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|2
1641973390000|2022-01-12 07:43:10|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641973400000|2022-01-12 07:43:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|8
1641973410000|2022-01-12 07:43:30|27.03|26.73|27.02|26.72|27.03|26.73|27|26.7|6
1641973420000|2022-01-12 07:43:40|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|6
1641973430000|2022-01-12 07:43:50|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|4
1641973450000|2022-01-12 07:44:10|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641973490000|2022-01-12 07:44:50|27.03|26.73|27.02|26.72|27.03|26.73|27.01|26.71|10
1641973500000|2022-01-12 07:45:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|4
1641973520000|2022-01-12 07:45:20|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|10
1641973530000|2022-01-12 07:45:30|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1641973540000|2022-01-12 07:45:40|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641973570000|2022-01-12 07:46:10|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641973580000|2022-01-12 07:46:20|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641973630000|2022-01-12 07:47:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641973640000|2022-01-12 07:47:20|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641973680000|2022-01-12 07:48:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641973690000|2022-01-12 07:48:10|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|8
1641973720000|2022-01-12 07:48:40|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641973740000|2022-01-12 07:49:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641973750000|2022-01-12 07:49:10|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|3
1641973760000|2022-01-12 07:49:20|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|2
1641973770000|2022-01-12 07:49:30|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|3
1641973780000|2022-01-12 07:49:40|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|3
1641973790000|2022-01-12 07:49:50|26.97|26.67|26.98|26.68|26.99|26.69|26.97|26.67|10
1641973800000|2022-01-12 07:50:00|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|4
1641973810000|2022-01-12 07:50:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|5
1641973820000|2022-01-12 07:50:20|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|5
1641973870000|2022-01-12 07:51:10|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|6
1641973880000|2022-01-12 07:51:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641973940000|2022-01-12 07:52:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|1
1641973950000|2022-01-12 07:52:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|2
1641974050000|2022-01-12 07:54:10|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641974060000|2022-01-12 07:54:20|26.95|26.65|26.96|26.66|26.96|26.66|26.95|26.65|2
1641974070000|2022-01-12 07:54:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|3
1641974080000|2022-01-12 07:54:40|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|7
1641974090000|2022-01-12 07:54:50|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|13
1641974100000|2022-01-12 07:55:00|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|5
1641974110000|2022-01-12 07:55:10|26.95|26.65|26.97|26.67|26.97|26.67|26.95|26.65|9
1641974120000|2022-01-12 07:55:20|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|7
1641974130000|2022-01-12 07:55:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|1
1641974140000|2022-01-12 07:55:40|26.98|26.68|26.97|26.67|26.98|26.68|26.97|26.67|4
1641974150000|2022-01-12 07:55:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|1
1641974170000|2022-01-12 07:56:10|26.99|26.69|26.99|26.69|26.99|26.69|26.98|26.68|7
1641974180000|2022-01-12 07:56:20|26.98|26.68|26.99|26.69|26.99|26.69|26.98|26.68|4
1641974220000|2022-01-12 07:57:00|27|26.7|26.99|26.69|27|26.7|26.99|26.69|2
1641974250000|2022-01-12 07:57:30|27|26.7|27|26.7|27|26.7|26.99|26.69|3
1641974260000|2022-01-12 07:57:40|26.99|26.69|27|26.7|27|26.7|26.99|26.69|8
1641974270000|2022-01-12 07:57:50|26.99|26.69|27|26.7|27|26.7|26.99|26.69|4
1641974280000|2022-01-12 07:58:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|1
1641974290000|2022-01-12 07:58:10|27|26.7|26.99|26.69|27|26.7|26.99|26.69|18
1641974300000|2022-01-12 07:58:20|27|26.7|27|26.7|27|26.7|26.99|26.69|9
1641974310000|2022-01-12 07:58:30|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|7
1641974320000|2022-01-12 07:58:40|27.02|26.72|27.01|26.71|27.02|26.72|27.01|26.71|10
1641974330000|2022-01-12 07:58:50|27.02|26.72|27.02|26.72|27.02|26.72|27.01|26.71|5
1641974340000|2022-01-12 07:59:00|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|9
1641974350000|2022-01-12 07:59:10|27.02|26.72|27.03|26.73|27.03|26.73|27.02|26.72|2
1641974360000|2022-01-12 07:59:20|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|5
1641974370000|2022-01-12 07:59:30|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|2
1641974380000|2022-01-12 07:59:40|27.03|26.73|27.05|26.75|27.05|26.75|27.03|26.73|3
1641974390000|2022-01-12 07:59:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|5
1641974400000|2022-01-12 08:00:00|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641974410000|2022-01-12 08:00:10|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641974420000|2022-01-12 08:00:20|27.05|26.75|27.05|26.75|27.05|26.75|27.04|26.74|3
1641974430000|2022-01-12 08:00:30|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|2
1641974440000|2022-01-12 08:00:40|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|6
1641974450000|2022-01-12 08:00:50|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|3
1641974460000|2022-01-12 08:01:00|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641974470000|2022-01-12 08:01:10|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|14
1641974480000|2022-01-12 08:01:20|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|2
1641974500000|2022-01-12 08:01:40|27.02|26.72|27.01|26.71|27.03|26.73|27.01|26.71|8
1641974510000|2022-01-12 08:01:50|27|26.7|27|26.7|27|26.7|27|26.7|1
1641974520000|2022-01-12 08:02:00|27.01|26.71|27.01|26.71|27.01|26.71|27|26.7|3
1641974530000|2022-01-12 08:02:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|1
1641974540000|2022-01-12 08:02:20|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|2
1641974550000|2022-01-12 08:02:30|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|5
1641974560000|2022-01-12 08:02:40|27.04|26.74|27.05|26.75|27.05|26.75|27.03|26.73|4
1641974570000|2022-01-12 08:02:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641974580000|2022-01-12 08:03:00|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641974590000|2022-01-12 08:03:10|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|6
1641974600000|2022-01-12 08:03:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641974610000|2022-01-12 08:03:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641974620000|2022-01-12 08:03:40|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|11
1641974630000|2022-01-12 08:03:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641974640000|2022-01-12 08:04:00|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1641974650000|2022-01-12 08:04:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|6
1641974660000|2022-01-12 08:04:20|27.12|26.82|27.11|26.81|27.13|26.83|27.11|26.81|8
1641974680000|2022-01-12 08:04:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641974690000|2022-01-12 08:04:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641974700000|2022-01-12 08:05:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641974710000|2022-01-12 08:05:10|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641974730000|2022-01-12 08:05:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641974750000|2022-01-12 08:05:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641974810000|2022-01-12 08:06:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641974820000|2022-01-12 08:07:00|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641974840000|2022-01-12 08:07:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641974850000|2022-01-12 08:07:30|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|5
1641974860000|2022-01-12 08:07:40|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641974890000|2022-01-12 08:08:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641974910000|2022-01-12 08:08:30|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641974920000|2022-01-12 08:08:40|27.13|26.83|27.17|26.87|27.17|26.87|27.13|26.83|11
1641974930000|2022-01-12 08:08:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641974940000|2022-01-12 08:09:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|2
1641974950000|2022-01-12 08:09:10|27.19|26.89|27.2|26.9|27.2|26.9|27.18|26.88|4
1641974960000|2022-01-12 08:09:20|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641974970000|2022-01-12 08:09:30|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1641974990000|2022-01-12 08:09:50|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|5
1641975000000|2022-01-12 08:10:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975010000|2022-01-12 08:10:10|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|2
1641975020000|2022-01-12 08:10:20|27.19|26.89|27.2|26.9|27.2|26.9|27.18|26.88|12
1641975030000|2022-01-12 08:10:30|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|6
1641975040000|2022-01-12 08:10:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|7
1641975050000|2022-01-12 08:10:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641975060000|2022-01-12 08:11:00|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|9
1641975070000|2022-01-12 08:11:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641975080000|2022-01-12 08:11:20|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|2
1641975100000|2022-01-12 08:11:40|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641975110000|2022-01-12 08:11:50|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641975120000|2022-01-12 08:12:00|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1641975130000|2022-01-12 08:12:10|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641975140000|2022-01-12 08:12:20|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|9
1641975150000|2022-01-12 08:12:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1641975160000|2022-01-12 08:12:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641975180000|2022-01-12 08:13:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975190000|2022-01-12 08:13:10|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641975200000|2022-01-12 08:13:20|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1641975210000|2022-01-12 08:13:30|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|5
1641975220000|2022-01-12 08:13:40|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|3
1641975230000|2022-01-12 08:13:50|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641975240000|2022-01-12 08:14:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|4
1641975270000|2022-01-12 08:14:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|5
1641975280000|2022-01-12 08:14:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641975290000|2022-01-12 08:14:50|27.23|26.93|27.23|26.93|27.25|26.95|27.23|26.93|5
1641975300000|2022-01-12 08:15:00|27.22|26.92|27.24|26.94|27.24|26.94|27.22|26.92|3
1641975310000|2022-01-12 08:15:10|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|6
1641975320000|2022-01-12 08:15:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641975340000|2022-01-12 08:15:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641975350000|2022-01-12 08:15:50|27.21|26.91|27.2|26.9|27.22|26.92|27.19|26.89|8
1641975360000|2022-01-12 08:16:00|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|9
1641975370000|2022-01-12 08:16:10|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|7
1641975380000|2022-01-12 08:16:20|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|3
1641975390000|2022-01-12 08:16:30|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1641975400000|2022-01-12 08:16:40|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641975410000|2022-01-12 08:16:50|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|5
1641975420000|2022-01-12 08:17:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|6
1641975450000|2022-01-12 08:17:30|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|5
1641975490000|2022-01-12 08:18:10|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641975500000|2022-01-12 08:18:20|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|8
1641975510000|2022-01-12 08:18:30|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|6
1641975520000|2022-01-12 08:18:40|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641975530000|2022-01-12 08:18:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975540000|2022-01-12 08:19:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641975570000|2022-01-12 08:19:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641975600000|2022-01-12 08:20:00|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641975610000|2022-01-12 08:20:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641975620000|2022-01-12 08:20:20|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|7
1641975630000|2022-01-12 08:20:30|27.17|26.87|27.19|26.89|27.19|26.89|27.17|26.87|5
1641975640000|2022-01-12 08:20:40|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975680000|2022-01-12 08:21:20|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641975690000|2022-01-12 08:21:30|27.2|26.9|27.2|26.9|27.2|26.9|27.18|26.88|3
1641975700000|2022-01-12 08:21:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641975710000|2022-01-12 08:21:50|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975720000|2022-01-12 08:22:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641975770000|2022-01-12 08:22:50|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641975800000|2022-01-12 08:23:20|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641975820000|2022-01-12 08:23:40|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641975830000|2022-01-12 08:23:50|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|10
1641975850000|2022-01-12 08:24:10|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641975890000|2022-01-12 08:24:50|27.2|26.9|27.21|26.91|27.21|26.91|27.19|26.89|4
1641975900000|2022-01-12 08:25:00|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641975910000|2022-01-12 08:25:10|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641975920000|2022-01-12 08:25:20|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641975930000|2022-01-12 08:25:30|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|8
1641975940000|2022-01-12 08:25:40|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|3
1641975950000|2022-01-12 08:25:50|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641975960000|2022-01-12 08:26:00|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|3
1641975970000|2022-01-12 08:26:10|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|9
1641975980000|2022-01-12 08:26:20|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641975990000|2022-01-12 08:26:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641976010000|2022-01-12 08:26:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1641976020000|2022-01-12 08:27:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|6
1641976040000|2022-01-12 08:27:20|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641976050000|2022-01-12 08:27:30|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641976080000|2022-01-12 08:28:00|27.18|26.88|27.17|26.87|27.19|26.89|27.17|26.87|4
1641976100000|2022-01-12 08:28:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641976110000|2022-01-12 08:28:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641976120000|2022-01-12 08:28:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641976130000|2022-01-12 08:28:50|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|13
1641976140000|2022-01-12 08:29:00|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641976150000|2022-01-12 08:29:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641976160000|2022-01-12 08:29:20|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641976190000|2022-01-12 08:29:50|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1641976200000|2022-01-12 08:30:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641976220000|2022-01-12 08:30:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641976230000|2022-01-12 08:30:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641976240000|2022-01-12 08:30:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|2
1641976250000|2022-01-12 08:30:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641976270000|2022-01-12 08:31:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641976290000|2022-01-12 08:31:30|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641976300000|2022-01-12 08:31:40|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641976310000|2022-01-12 08:31:50|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641976330000|2022-01-12 08:32:10|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641976360000|2022-01-12 08:32:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641976370000|2022-01-12 08:32:50|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|2
1641976490000|2022-01-12 08:34:50|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641976500000|2022-01-12 08:35:00|27.14|26.84|27.13|26.83|27.15|26.85|27.13|26.83|6
1641976510000|2022-01-12 08:35:10|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641976520000|2022-01-12 08:35:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|5
1641976530000|2022-01-12 08:35:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641976540000|2022-01-12 08:35:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641976550000|2022-01-12 08:35:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641976560000|2022-01-12 08:36:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641976570000|2022-01-12 08:36:10|27.12|26.82|27.11|26.81|27.12|26.82|27.1|26.8|4
1641976580000|2022-01-12 08:36:20|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641976590000|2022-01-12 08:36:30|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1641976600000|2022-01-12 08:36:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641976620000|2022-01-12 08:37:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641976630000|2022-01-12 08:37:10|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641976640000|2022-01-12 08:37:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641976650000|2022-01-12 08:37:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641976670000|2022-01-12 08:37:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641976680000|2022-01-12 08:38:00|27.08|26.78|27.08|26.78|27.09|26.79|27.07|26.77|7
1641976690000|2022-01-12 08:38:10|27.07|26.77|27.08|26.78|27.08|26.78|27.06|26.76|10
1641976700000|2022-01-12 08:38:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641976730000|2022-01-12 08:38:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641976750000|2022-01-12 08:39:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641976760000|2022-01-12 08:39:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641976770000|2022-01-12 08:39:30|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641976780000|2022-01-12 08:39:40|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641976820000|2022-01-12 08:40:20|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641976830000|2022-01-12 08:40:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641976850000|2022-01-12 08:40:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641976860000|2022-01-12 08:41:00|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641976870000|2022-01-12 08:41:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|8
1641976910000|2022-01-12 08:41:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641976920000|2022-01-12 08:42:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641976930000|2022-01-12 08:42:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641976940000|2022-01-12 08:42:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641976950000|2022-01-12 08:42:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641976960000|2022-01-12 08:42:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641976970000|2022-01-12 08:42:50|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641976980000|2022-01-12 08:43:00|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641976990000|2022-01-12 08:43:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1641977000000|2022-01-12 08:43:20|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1641977020000|2022-01-12 08:43:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641977040000|2022-01-12 08:44:00|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641977050000|2022-01-12 08:44:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1641977060000|2022-01-12 08:44:20|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1641977080000|2022-01-12 08:44:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641977090000|2022-01-12 08:44:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641977100000|2022-01-12 08:45:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641977110000|2022-01-12 08:45:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641977120000|2022-01-12 08:45:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641977130000|2022-01-12 08:45:30|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|7
1641977140000|2022-01-12 08:45:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641977150000|2022-01-12 08:45:50|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|4
1641977160000|2022-01-12 08:46:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641977170000|2022-01-12 08:46:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|9
1641977180000|2022-01-12 08:46:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641977190000|2022-01-12 08:46:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641977250000|2022-01-12 08:47:30|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641977300000|2022-01-12 08:48:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641977310000|2022-01-12 08:48:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641977320000|2022-01-12 08:48:40|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1641977330000|2022-01-12 08:48:50|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|7
1641977340000|2022-01-12 08:49:00|27.12|26.82|27.13|26.83|27.13|26.83|27.11|26.81|8
1641977350000|2022-01-12 08:49:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641977360000|2022-01-12 08:49:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|11
1641977370000|2022-01-12 08:49:30|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|7
1641977380000|2022-01-12 08:49:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641977390000|2022-01-12 08:49:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641977400000|2022-01-12 08:50:00|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|13
1641977420000|2022-01-12 08:50:20|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|7
1641977430000|2022-01-12 08:50:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|7
1641977440000|2022-01-12 08:50:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641977470000|2022-01-12 08:51:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641977500000|2022-01-12 08:51:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641977510000|2022-01-12 08:51:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641977520000|2022-01-12 08:52:00|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641977530000|2022-01-12 08:52:10|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|9
1641977540000|2022-01-12 08:52:20|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641977590000|2022-01-12 08:53:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641977600000|2022-01-12 08:53:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|7
1641977610000|2022-01-12 08:53:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641977620000|2022-01-12 08:53:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641977630000|2022-01-12 08:53:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641977640000|2022-01-12 08:54:00|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641977650000|2022-01-12 08:54:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641977660000|2022-01-12 08:54:20|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1641977680000|2022-01-12 08:54:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641977690000|2022-01-12 08:54:50|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|7
1641977700000|2022-01-12 08:55:00|27.12|26.82|27.13|26.83|27.13|26.83|27.11|26.81|6
1641977710000|2022-01-12 08:55:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|8
1641977760000|2022-01-12 08:56:00|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641977770000|2022-01-12 08:56:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|8
1641977780000|2022-01-12 08:56:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641977820000|2022-01-12 08:57:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641977830000|2022-01-12 08:57:10|27.07|26.77|27.05|26.75|27.07|26.77|27.05|26.75|7
1641977850000|2022-01-12 08:57:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641977860000|2022-01-12 08:57:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641977880000|2022-01-12 08:58:00|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641977890000|2022-01-12 08:58:10|27.06|26.76|27.08|26.78|27.08|26.78|27.06|26.76|5
1641977900000|2022-01-12 08:58:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641977920000|2022-01-12 08:58:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|7
1641977930000|2022-01-12 08:58:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641977940000|2022-01-12 08:59:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641977950000|2022-01-12 08:59:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641977960000|2022-01-12 08:59:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641977970000|2022-01-12 08:59:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641977980000|2022-01-12 08:59:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641978000000|2022-01-12 09:00:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641978010000|2022-01-12 09:00:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641978040000|2022-01-12 09:00:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641978050000|2022-01-12 09:00:50|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641978070000|2022-01-12 09:01:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641978080000|2022-01-12 09:01:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641978130000|2022-01-12 09:02:10|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|5
1641978150000|2022-01-12 09:02:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641978160000|2022-01-12 09:02:40|27.11|26.81|27.14|26.84|27.14|26.84|27.1|26.8|12
1641978170000|2022-01-12 09:02:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|10
1641978180000|2022-01-12 09:03:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|11
1641978190000|2022-01-12 09:03:10|27.14|26.84|27.16|26.86|27.16|26.86|27.13|26.83|9
1641978200000|2022-01-12 09:03:20|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|2
1641978210000|2022-01-12 09:03:30|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|4
1641978220000|2022-01-12 09:03:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|3
1641978230000|2022-01-12 09:03:50|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|5
1641978240000|2022-01-12 09:04:00|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1641978270000|2022-01-12 09:04:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641978280000|2022-01-12 09:04:40|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|6
1641978290000|2022-01-12 09:04:50|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|6
1641978310000|2022-01-12 09:05:10|27.19|26.89|27.18|26.88|27.19|26.89|27.17|26.87|4
1641978320000|2022-01-12 09:05:20|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641978330000|2022-01-12 09:05:30|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641978340000|2022-01-12 09:05:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641978350000|2022-01-12 09:05:50|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641978360000|2022-01-12 09:06:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|6
1641978390000|2022-01-12 09:06:30|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641978410000|2022-01-12 09:06:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641978440000|2022-01-12 09:07:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641978450000|2022-01-12 09:07:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641978470000|2022-01-12 09:07:50|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641978480000|2022-01-12 09:08:00|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641978490000|2022-01-12 09:08:10|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641978510000|2022-01-12 09:08:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|4
1641978520000|2022-01-12 09:08:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|3
1641978530000|2022-01-12 09:08:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|13
1641978540000|2022-01-12 09:09:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641978550000|2022-01-12 09:09:10|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|5
1641978560000|2022-01-12 09:09:20|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641978570000|2022-01-12 09:09:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641978580000|2022-01-12 09:09:40|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641978590000|2022-01-12 09:09:50|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641978600000|2022-01-12 09:10:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641978610000|2022-01-12 09:10:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641978630000|2022-01-12 09:10:30|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1641978640000|2022-01-12 09:10:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|6
1641978650000|2022-01-12 09:10:50|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|5
1641978660000|2022-01-12 09:11:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641978690000|2022-01-12 09:11:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641978700000|2022-01-12 09:11:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641978710000|2022-01-12 09:11:50|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|7
1641978720000|2022-01-12 09:12:00|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641978730000|2022-01-12 09:12:10|27.16|26.86|27.15|26.85|27.17|26.87|27.15|26.85|4
1641978740000|2022-01-12 09:12:20|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641978750000|2022-01-12 09:12:30|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|13
1641978760000|2022-01-12 09:12:40|27.15|26.85|27.13|26.83|27.15|26.85|27.12|26.82|11
1641978770000|2022-01-12 09:12:50|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641978800000|2022-01-12 09:13:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641978810000|2022-01-12 09:13:30|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1641978830000|2022-01-12 09:13:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|4
1641978840000|2022-01-12 09:14:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641978860000|2022-01-12 09:14:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641978870000|2022-01-12 09:14:30|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641978880000|2022-01-12 09:14:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641978890000|2022-01-12 09:14:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641978900000|2022-01-12 09:15:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641978910000|2022-01-12 09:15:10|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|12
1641978920000|2022-01-12 09:15:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641978930000|2022-01-12 09:15:30|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641978940000|2022-01-12 09:15:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|8
1641978960000|2022-01-12 09:16:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641978970000|2022-01-12 09:16:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641978990000|2022-01-12 09:16:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641979020000|2022-01-12 09:17:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641979060000|2022-01-12 09:17:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641979070000|2022-01-12 09:17:50|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641979080000|2022-01-12 09:18:00|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|11
1641979140000|2022-01-12 09:19:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641979150000|2022-01-12 09:19:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641979160000|2022-01-12 09:19:20|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641979200000|2022-01-12 09:20:00|27.17|26.87|27.19|26.89|27.19|26.89|27.17|26.87|9
1641979210000|2022-01-12 09:20:10|27.18|26.88|27.19|26.89|27.2|26.9|27.18|26.88|8
1641979220000|2022-01-12 09:20:20|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|3
1641979230000|2022-01-12 09:20:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1641979240000|2022-01-12 09:20:40|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641979260000|2022-01-12 09:21:00|27.19|26.89|27.18|26.88|27.19|26.89|27.17|26.87|3
1641979270000|2022-01-12 09:21:10|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1641979280000|2022-01-12 09:21:20|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641979290000|2022-01-12 09:21:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641979300000|2022-01-12 09:21:40|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|5
1641979320000|2022-01-12 09:22:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641979330000|2022-01-12 09:22:10|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641979340000|2022-01-12 09:22:20|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|14
1641979370000|2022-01-12 09:22:50|27.19|26.89|27.19|26.89|27.2|26.9|27.18|26.88|7
1641979380000|2022-01-12 09:23:00|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|7
1641979390000|2022-01-12 09:23:10|27.19|26.89|27.17|26.87|27.2|26.9|27.17|26.87|5
1641979400000|2022-01-12 09:23:20|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|4
1641979410000|2022-01-12 09:23:30|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|7
1641979420000|2022-01-12 09:23:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641979440000|2022-01-12 09:24:00|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|9
1641979450000|2022-01-12 09:24:10|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|9
1641979460000|2022-01-12 09:24:20|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|6
1641979480000|2022-01-12 09:24:40|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641979490000|2022-01-12 09:24:50|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|5
1641979500000|2022-01-12 09:25:00|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|9
1641979510000|2022-01-12 09:25:10|27.2|26.9|27.22|26.92|27.22|26.92|27.2|26.9|7
1641979520000|2022-01-12 09:25:20|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641979530000|2022-01-12 09:25:30|27.24|26.94|27.22|26.92|27.25|26.95|27.22|26.92|5
1641979540000|2022-01-12 09:25:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641979550000|2022-01-12 09:25:50|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|7
1641979560000|2022-01-12 09:26:00|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641979570000|2022-01-12 09:26:10|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|3
1641979580000|2022-01-12 09:26:20|27.23|26.93|27.23|26.93|27.24|26.94|27.22|26.92|12
1641979590000|2022-01-12 09:26:30|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|4
1641979600000|2022-01-12 09:26:40|27.2|26.9|27.19|26.89|27.21|26.91|27.18|26.88|8
1641979610000|2022-01-12 09:26:50|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|3
1641979620000|2022-01-12 09:27:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641979640000|2022-01-12 09:27:20|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|2
1641979650000|2022-01-12 09:27:30|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|5
1641979660000|2022-01-12 09:27:40|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641979670000|2022-01-12 09:27:50|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641979680000|2022-01-12 09:28:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641979710000|2022-01-12 09:28:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|8
1641979720000|2022-01-12 09:28:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|9
1641979730000|2022-01-12 09:28:50|27.18|26.88|27.21|26.91|27.21|26.91|27.18|26.88|6
1641979750000|2022-01-12 09:29:10|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641979760000|2022-01-12 09:29:20|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641979770000|2022-01-12 09:29:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1641979780000|2022-01-12 09:29:40|27.22|26.92|27.23|26.93|27.24|26.94|27.22|26.92|4
1641979790000|2022-01-12 09:29:50|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1641979800000|2022-01-12 09:30:00|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|6
1641979810000|2022-01-12 09:30:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1641979820000|2022-01-12 09:30:20|27.22|26.92|27.21|26.91|27.23|26.93|27.21|26.91|4
1641979830000|2022-01-12 09:30:30|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|6
1641979860000|2022-01-12 09:31:00|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1641979870000|2022-01-12 09:31:10|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641979890000|2022-01-12 09:31:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1641979910000|2022-01-12 09:31:50|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|9
1641979940000|2022-01-12 09:32:20|27.18|26.88|27.19|26.89|27.2|26.9|27.18|26.88|4
1641980010000|2022-01-12 09:33:30|27.18|26.88|27.15|26.85|27.19|26.89|27.15|26.85|8
1641980020000|2022-01-12 09:33:40|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|7
1641980030000|2022-01-12 09:33:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1641980040000|2022-01-12 09:34:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|4
1641980050000|2022-01-12 09:34:10|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641980060000|2022-01-12 09:34:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641980070000|2022-01-12 09:34:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641980080000|2022-01-12 09:34:40|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641980100000|2022-01-12 09:35:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|4
1641980120000|2022-01-12 09:35:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641980130000|2022-01-12 09:35:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641980140000|2022-01-12 09:35:40|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641980150000|2022-01-12 09:35:50|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|9
1641980160000|2022-01-12 09:36:00|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|5
1641980170000|2022-01-12 09:36:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641980180000|2022-01-12 09:36:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641980190000|2022-01-12 09:36:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|4
1641980200000|2022-01-12 09:36:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641980210000|2022-01-12 09:36:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|6
1641980220000|2022-01-12 09:37:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641980230000|2022-01-12 09:37:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|9
1641980250000|2022-01-12 09:37:30|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1641980260000|2022-01-12 09:37:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641980270000|2022-01-12 09:37:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641980280000|2022-01-12 09:38:00|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1641980290000|2022-01-12 09:38:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641980300000|2022-01-12 09:38:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641980310000|2022-01-12 09:38:30|27.09|26.79|27.09|26.79|27.1|26.8|27.08|26.78|11
1641980320000|2022-01-12 09:38:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641980330000|2022-01-12 09:38:50|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641980340000|2022-01-12 09:39:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641980360000|2022-01-12 09:39:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|11
1641980370000|2022-01-12 09:39:30|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641980380000|2022-01-12 09:39:40|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|3
1641980410000|2022-01-12 09:40:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|11
1641980420000|2022-01-12 09:40:20|27.08|26.78|27.09|26.79|27.1|26.8|27.08|26.78|10
1641980430000|2022-01-12 09:40:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641980440000|2022-01-12 09:40:40|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|9
1641980470000|2022-01-12 09:41:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641980510000|2022-01-12 09:41:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|4
1641980530000|2022-01-12 09:42:10|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|10
1641980540000|2022-01-12 09:42:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641980570000|2022-01-12 09:42:50|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641980580000|2022-01-12 09:43:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641980610000|2022-01-12 09:43:30|27.06|26.76|27.07|26.77|27.08|26.78|27.06|26.76|4
1641980620000|2022-01-12 09:43:40|27.08|26.78|27.06|26.76|27.08|26.78|27.06|26.76|7
1641980630000|2022-01-12 09:43:50|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|4
1641980640000|2022-01-12 09:44:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641980650000|2022-01-12 09:44:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641980670000|2022-01-12 09:44:30|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641980680000|2022-01-12 09:44:40|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641980690000|2022-01-12 09:44:50|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641980700000|2022-01-12 09:45:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641980710000|2022-01-12 09:45:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641980720000|2022-01-12 09:45:20|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641980740000|2022-01-12 09:45:40|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641980760000|2022-01-12 09:46:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641980770000|2022-01-12 09:46:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641980790000|2022-01-12 09:46:30|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|8
1641980820000|2022-01-12 09:47:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|11
1641980830000|2022-01-12 09:47:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|4
1641980840000|2022-01-12 09:47:20|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|11
1641980850000|2022-01-12 09:47:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641980870000|2022-01-12 09:47:50|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641980880000|2022-01-12 09:48:00|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641980890000|2022-01-12 09:48:10|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641980900000|2022-01-12 09:48:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|14
1641980910000|2022-01-12 09:48:30|27.06|26.76|27.06|26.76|27.07|26.77|27.05|26.75|5
1641980920000|2022-01-12 09:48:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641980930000|2022-01-12 09:48:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|5
1641980950000|2022-01-12 09:49:10|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|8
1641980960000|2022-01-12 09:49:20|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|6
1641980970000|2022-01-12 09:49:30|27.05|26.75|27.06|26.76|27.06|26.76|27.05|26.75|2
1641980980000|2022-01-12 09:49:40|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|6
1641980990000|2022-01-12 09:49:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641981000000|2022-01-12 09:50:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981010000|2022-01-12 09:50:10|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|7
1641981020000|2022-01-12 09:50:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641981030000|2022-01-12 09:50:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641981040000|2022-01-12 09:50:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981060000|2022-01-12 09:51:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641981070000|2022-01-12 09:51:10|27.12|26.82|27.12|26.82|27.13|26.83|27.11|26.81|9
1641981080000|2022-01-12 09:51:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|6
1641981090000|2022-01-12 09:51:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641981100000|2022-01-12 09:51:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981160000|2022-01-12 09:52:40|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|6
1641981170000|2022-01-12 09:52:50|27.11|26.81|27.07|26.77|27.11|26.81|27.07|26.77|9
1641981180000|2022-01-12 09:53:00|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|6
1641981190000|2022-01-12 09:53:10|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1641981230000|2022-01-12 09:53:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641981250000|2022-01-12 09:54:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981270000|2022-01-12 09:54:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641981280000|2022-01-12 09:54:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981290000|2022-01-12 09:54:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641981300000|2022-01-12 09:55:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641981310000|2022-01-12 09:55:10|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641981340000|2022-01-12 09:55:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641981350000|2022-01-12 09:55:50|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641981370000|2022-01-12 09:56:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641981380000|2022-01-12 09:56:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1641981390000|2022-01-12 09:56:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|6
1641981400000|2022-01-12 09:56:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|10
1641981410000|2022-01-12 09:56:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641981440000|2022-01-12 09:57:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641981460000|2022-01-12 09:57:40|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641981470000|2022-01-12 09:57:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641981490000|2022-01-12 09:58:10|27.14|26.84|27.15|26.85|27.16|26.86|27.14|26.84|4
1641981500000|2022-01-12 09:58:20|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|8
1641981510000|2022-01-12 09:58:30|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641981520000|2022-01-12 09:58:40|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641981530000|2022-01-12 09:58:50|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641981540000|2022-01-12 09:59:00|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641981550000|2022-01-12 09:59:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641981560000|2022-01-12 09:59:20|27.15|26.85|27.19|26.89|27.19|26.89|27.15|26.85|9
1641981590000|2022-01-12 09:59:50|27.2|26.9|27.18|26.88|27.2|26.9|27.18|26.88|5
1641981600000|2022-01-12 10:00:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641981630000|2022-01-12 10:00:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641981650000|2022-01-12 10:00:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|6
1641981660000|2022-01-12 10:01:00|27.16|26.86|27.14|26.84|27.17|26.87|27.14|26.84|13
1641981670000|2022-01-12 10:01:10|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|11
1641981680000|2022-01-12 10:01:20|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|4
1641981690000|2022-01-12 10:01:30|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641981700000|2022-01-12 10:01:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641981710000|2022-01-12 10:01:50|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641981730000|2022-01-12 10:02:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641981740000|2022-01-12 10:02:20|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|7
1641981760000|2022-01-12 10:02:40|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|2
1641981770000|2022-01-12 10:02:50|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641981780000|2022-01-12 10:03:00|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|7
1641981810000|2022-01-12 10:03:30|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641981820000|2022-01-12 10:03:40|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|12
1641981830000|2022-01-12 10:03:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641981840000|2022-01-12 10:04:00|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|8
1641981880000|2022-01-12 10:04:40|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641981890000|2022-01-12 10:04:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1641981920000|2022-01-12 10:05:20|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|8
1641981930000|2022-01-12 10:05:30|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|14
1641981940000|2022-01-12 10:05:40|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|3
1641981950000|2022-01-12 10:05:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641981960000|2022-01-12 10:06:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641981970000|2022-01-12 10:06:10|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|6
1641981980000|2022-01-12 10:06:20|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641982000000|2022-01-12 10:06:40|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1641982010000|2022-01-12 10:06:50|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|6
1641982020000|2022-01-12 10:07:00|27.19|26.89|27.23|26.93|27.23|26.93|27.19|26.89|4
1641982030000|2022-01-12 10:07:10|27.24|26.94|27.25|26.95|27.26|26.96|27.24|26.94|6
1641982040000|2022-01-12 10:07:20|27.26|26.96|27.28|26.98|27.28|26.98|27.26|26.96|5
1641982050000|2022-01-12 10:07:30|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641982060000|2022-01-12 10:07:40|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641982070000|2022-01-12 10:07:50|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641982080000|2022-01-12 10:08:00|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982090000|2022-01-12 10:08:10|27.27|26.97|27.26|26.96|27.28|26.98|27.26|26.96|10
1641982100000|2022-01-12 10:08:20|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|12
1641982110000|2022-01-12 10:08:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641982120000|2022-01-12 10:08:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982130000|2022-01-12 10:08:50|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641982140000|2022-01-12 10:09:00|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|7
1641982150000|2022-01-12 10:09:10|27.3|27|27.3|27|27.3|27|27.3|27|1
1641982160000|2022-01-12 10:09:20|27.31|27.01|27.3|27|27.31|27.01|27.3|27|6
1641982170000|2022-01-12 10:09:30|27.31|27.01|27.33|27.03|27.34|27.04|27.31|27.01|11
1641982180000|2022-01-12 10:09:40|27.32|27.02|27.3|27|27.33|27.03|27.28|26.98|11
1641982190000|2022-01-12 10:09:50|27.31|27.01|27.31|27.01|27.33|27.03|27.31|27.01|11
1641982200000|2022-01-12 10:10:00|27.32|27.02|27.3|27|27.32|27.02|27.3|27|3
1641982210000|2022-01-12 10:10:10|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|9
1641982220000|2022-01-12 10:10:20|27.3|27|27.29|26.99|27.3|27|27.29|26.99|10
1641982240000|2022-01-12 10:10:40|27.3|27|27.3|27|27.3|27|27.3|27|1
1641982250000|2022-01-12 10:10:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641982260000|2022-01-12 10:11:00|27.3|27|27.28|26.98|27.3|27|27.27|26.97|5
1641982270000|2022-01-12 10:11:10|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641982280000|2022-01-12 10:11:20|27.28|26.98|27.28|26.98|27.29|26.99|27.27|26.97|5
1641982290000|2022-01-12 10:11:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641982300000|2022-01-12 10:11:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982310000|2022-01-12 10:11:50|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|9
1641982320000|2022-01-12 10:12:00|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641982330000|2022-01-12 10:12:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|6
1641982350000|2022-01-12 10:12:30|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1641982360000|2022-01-12 10:12:40|27.29|26.99|27.27|26.97|27.29|26.99|27.26|26.96|5
1641982370000|2022-01-12 10:12:50|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|9
1641982390000|2022-01-12 10:13:10|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|9
1641982410000|2022-01-12 10:13:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641982420000|2022-01-12 10:13:40|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|7
1641982430000|2022-01-12 10:13:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982450000|2022-01-12 10:14:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641982460000|2022-01-12 10:14:20|27.3|27|27.29|26.99|27.3|27|27.29|26.99|6
1641982470000|2022-01-12 10:14:30|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641982490000|2022-01-12 10:14:50|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|5
1641982500000|2022-01-12 10:15:00|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|7
1641982510000|2022-01-12 10:15:10|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|7
1641982520000|2022-01-12 10:15:20|27.3|27|27.28|26.98|27.3|27|27.28|26.98|9
1641982540000|2022-01-12 10:15:40|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641982550000|2022-01-12 10:15:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641982560000|2022-01-12 10:16:00|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641982570000|2022-01-12 10:16:10|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641982580000|2022-01-12 10:16:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641982590000|2022-01-12 10:16:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641982600000|2022-01-12 10:16:40|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|6
1641982610000|2022-01-12 10:16:50|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|9
1641982620000|2022-01-12 10:17:00|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641982630000|2022-01-12 10:17:10|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641982650000|2022-01-12 10:17:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641982660000|2022-01-12 10:17:40|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|3
1641982680000|2022-01-12 10:18:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641982690000|2022-01-12 10:18:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982720000|2022-01-12 10:18:40|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641982730000|2022-01-12 10:18:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641982750000|2022-01-12 10:19:10|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|4
1641982780000|2022-01-12 10:19:40|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641982790000|2022-01-12 10:19:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641982800000|2022-01-12 10:20:00|27.26|26.96|27.26|26.96|27.27|26.97|27.25|26.95|7
1641982810000|2022-01-12 10:20:10|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|8
1641982820000|2022-01-12 10:20:20|27.25|26.95|27.27|26.97|27.27|26.97|27.25|26.95|3
1641982830000|2022-01-12 10:20:30|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641982840000|2022-01-12 10:20:40|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641982850000|2022-01-12 10:20:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|4
1641982890000|2022-01-12 10:21:30|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641982900000|2022-01-12 10:21:40|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|7
1641982910000|2022-01-12 10:21:50|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1641982920000|2022-01-12 10:22:00|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641982950000|2022-01-12 10:22:30|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|3
1641982960000|2022-01-12 10:22:40|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641982970000|2022-01-12 10:22:50|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|9
1641982980000|2022-01-12 10:23:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641982990000|2022-01-12 10:23:10|27.27|26.97|27.28|26.98|27.28|26.98|27.26|26.96|6
1641983000000|2022-01-12 10:23:20|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641983010000|2022-01-12 10:23:30|27.3|27|27.3|27|27.3|27|27.3|27|1
1641983030000|2022-01-12 10:23:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|5
1641983040000|2022-01-12 10:24:00|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641983050000|2022-01-12 10:24:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641983070000|2022-01-12 10:24:30|27.3|27|27.3|27|27.3|27|27.29|26.99|9
1641983080000|2022-01-12 10:24:40|27.29|26.99|27.29|26.99|27.31|27.01|27.29|26.99|5
1641983120000|2022-01-12 10:25:20|27.3|27|27.31|27.01|27.31|27.01|27.3|27|2
1641983130000|2022-01-12 10:25:30|27.3|27|27.3|27|27.31|27.01|27.3|27|5
1641983140000|2022-01-12 10:25:40|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|7
1641983150000|2022-01-12 10:25:50|27.3|27|27.29|26.99|27.3|27|27.29|26.99|4
1641983170000|2022-01-12 10:26:10|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641983180000|2022-01-12 10:26:20|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|7
1641983190000|2022-01-12 10:26:30|27.3|27|27.28|26.98|27.3|27|27.28|26.98|9
1641983200000|2022-01-12 10:26:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641983210000|2022-01-12 10:26:50|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641983220000|2022-01-12 10:27:00|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641983230000|2022-01-12 10:27:10|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1641983250000|2022-01-12 10:27:30|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641983260000|2022-01-12 10:27:40|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641983280000|2022-01-12 10:28:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641983310000|2022-01-12 10:28:30|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641983320000|2022-01-12 10:28:40|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|7
1641983330000|2022-01-12 10:28:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641983350000|2022-01-12 10:29:10|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641983360000|2022-01-12 10:29:20|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|14
1641983370000|2022-01-12 10:29:30|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|15
1641983380000|2022-01-12 10:29:40|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|9
1641983400000|2022-01-12 10:30:00|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|3
1641983410000|2022-01-12 10:30:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|2
1641983420000|2022-01-12 10:30:20|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641983440000|2022-01-12 10:30:40|27.26|26.96|27.27|26.97|27.28|26.98|27.26|26.96|8
1641983460000|2022-01-12 10:31:00|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|5
1641983470000|2022-01-12 10:31:10|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1641983480000|2022-01-12 10:31:20|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641983490000|2022-01-12 10:31:30|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1641983530000|2022-01-12 10:32:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1641983590000|2022-01-12 10:33:10|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|2
1641983600000|2022-01-12 10:33:20|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641983620000|2022-01-12 10:33:40|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|7
1641983630000|2022-01-12 10:33:50|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|11
1641983640000|2022-01-12 10:34:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|4
1641983660000|2022-01-12 10:34:20|27.21|26.91|27.2|26.9|27.22|26.92|27.2|26.9|6
1641983690000|2022-01-12 10:34:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641983700000|2022-01-12 10:35:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|8
1641983710000|2022-01-12 10:35:10|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|15
1641983730000|2022-01-12 10:35:30|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641983740000|2022-01-12 10:35:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|8
1641983750000|2022-01-12 10:35:50|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|7
1641983760000|2022-01-12 10:36:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641983770000|2022-01-12 10:36:10|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|6
1641983780000|2022-01-12 10:36:20|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1641983790000|2022-01-12 10:36:30|27.18|26.88|27.17|26.87|27.18|26.88|27.16|26.86|4
1641983800000|2022-01-12 10:36:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641983810000|2022-01-12 10:36:50|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641983820000|2022-01-12 10:37:00|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641983830000|2022-01-12 10:37:10|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1641983850000|2022-01-12 10:37:30|27.19|26.89|27.2|26.9|27.2|26.9|27.19|26.89|2
1641983860000|2022-01-12 10:37:40|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|7
1641983870000|2022-01-12 10:37:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641983880000|2022-01-12 10:38:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641983890000|2022-01-12 10:38:10|27.18|26.88|27.13|26.83|27.18|26.88|27.13|26.83|9
1641983900000|2022-01-12 10:38:20|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|6
1641983910000|2022-01-12 10:38:30|27.15|26.85|27.16|26.86|27.16|26.86|27.14|26.84|4
1641983920000|2022-01-12 10:38:40|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|7
1641983930000|2022-01-12 10:38:50|27.18|26.88|27.16|26.86|27.18|26.88|27.16|26.86|3
1641983940000|2022-01-12 10:39:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|15
1641983950000|2022-01-12 10:39:10|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|4
1641983990000|2022-01-12 10:39:50|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1641984000000|2022-01-12 10:40:00|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641984010000|2022-01-12 10:40:10|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641984020000|2022-01-12 10:40:20|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641984030000|2022-01-12 10:40:30|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641984040000|2022-01-12 10:40:40|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|8
1641984050000|2022-01-12 10:40:50|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|7
1641984060000|2022-01-12 10:41:00|27.16|26.86|27.16|26.86|27.16|26.86|27.15|26.85|7
1641984070000|2022-01-12 10:41:10|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641984080000|2022-01-12 10:41:20|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641984090000|2022-01-12 10:41:30|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|3
1641984120000|2022-01-12 10:42:00|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641984130000|2022-01-12 10:42:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641984140000|2022-01-12 10:42:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641984150000|2022-01-12 10:42:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|6
1641984160000|2022-01-12 10:42:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|2
1641984170000|2022-01-12 10:42:50|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641984180000|2022-01-12 10:43:00|27.14|26.84|27.15|26.85|27.15|26.85|27.13|26.83|6
1641984190000|2022-01-12 10:43:10|27.14|26.84|27.14|26.84|27.15|26.85|27.13|26.83|9
1641984220000|2022-01-12 10:43:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1641984230000|2022-01-12 10:43:50|27.12|26.82|27.11|26.81|27.13|26.83|27.11|26.81|5
1641984240000|2022-01-12 10:44:00|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|8
1641984280000|2022-01-12 10:44:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641984290000|2022-01-12 10:44:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641984300000|2022-01-12 10:45:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641984310000|2022-01-12 10:45:10|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641984320000|2022-01-12 10:45:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641984330000|2022-01-12 10:45:30|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|11
1641984340000|2022-01-12 10:45:40|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|3
1641984350000|2022-01-12 10:45:50|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641984360000|2022-01-12 10:46:00|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641984370000|2022-01-12 10:46:10|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641984380000|2022-01-12 10:46:20|27.13|26.83|27.13|26.83|27.13|26.83|27.12|26.82|7
1641984390000|2022-01-12 10:46:30|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|7
1641984400000|2022-01-12 10:46:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1641984410000|2022-01-12 10:46:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641984420000|2022-01-12 10:47:00|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|1
1641984430000|2022-01-12 10:47:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641984440000|2022-01-12 10:47:20|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|7
1641984450000|2022-01-12 10:47:30|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1641984460000|2022-01-12 10:47:40|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|10
1641984470000|2022-01-12 10:47:50|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641984480000|2022-01-12 10:48:00|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641984490000|2022-01-12 10:48:10|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641984500000|2022-01-12 10:48:20|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|4
1641984510000|2022-01-12 10:48:30|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|5
1641984520000|2022-01-12 10:48:40|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|9
1641984560000|2022-01-12 10:49:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641984570000|2022-01-12 10:49:30|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|4
1641984580000|2022-01-12 10:49:40|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641984590000|2022-01-12 10:49:50|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641984600000|2022-01-12 10:50:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641984610000|2022-01-12 10:50:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641984620000|2022-01-12 10:50:20|27.17|26.87|27.17|26.87|27.17|26.87|27.16|26.86|3
1641984630000|2022-01-12 10:50:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641984650000|2022-01-12 10:50:50|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|1
1641984670000|2022-01-12 10:51:10|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641984690000|2022-01-12 10:51:30|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|2
1641984700000|2022-01-12 10:51:40|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1641984710000|2022-01-12 10:51:50|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|9
1641984720000|2022-01-12 10:52:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641984730000|2022-01-12 10:52:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641984740000|2022-01-12 10:52:20|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|3
1641984750000|2022-01-12 10:52:30|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1641984760000|2022-01-12 10:52:40|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641984770000|2022-01-12 10:52:50|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|9
1641984780000|2022-01-12 10:53:00|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|6
1641984790000|2022-01-12 10:53:10|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|7
1641984800000|2022-01-12 10:53:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641984830000|2022-01-12 10:53:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641984840000|2022-01-12 10:54:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|11
1641984850000|2022-01-12 10:54:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1641984860000|2022-01-12 10:54:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641984870000|2022-01-12 10:54:30|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|7
1641984880000|2022-01-12 10:54:40|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|12
1641984890000|2022-01-12 10:54:50|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|14
1641984900000|2022-01-12 10:55:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641984910000|2022-01-12 10:55:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641984920000|2022-01-12 10:55:20|27.12|26.82|27.12|26.82|27.12|26.82|27.11|26.81|5
1641984940000|2022-01-12 10:55:40|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641985010000|2022-01-12 10:56:50|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|10
1641985030000|2022-01-12 10:57:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641985040000|2022-01-12 10:57:20|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|11
1641985050000|2022-01-12 10:57:30|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|4
1641985080000|2022-01-12 10:58:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|5
1641985090000|2022-01-12 10:58:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985100000|2022-01-12 10:58:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|4
1641985130000|2022-01-12 10:58:50|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985140000|2022-01-12 10:59:00|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|9
1641985150000|2022-01-12 10:59:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641985160000|2022-01-12 10:59:20|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641985200000|2022-01-12 11:00:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1641985230000|2022-01-12 11:00:30|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|6
1641985250000|2022-01-12 11:00:50|27.07|26.77|27.09|26.79|27.09|26.79|27.07|26.77|3
1641985270000|2022-01-12 11:01:10|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641985280000|2022-01-12 11:01:20|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641985290000|2022-01-12 11:01:30|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|3
1641985300000|2022-01-12 11:01:40|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641985340000|2022-01-12 11:02:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|6
1641985350000|2022-01-12 11:02:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641985360000|2022-01-12 11:02:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641985370000|2022-01-12 11:02:50|27.09|26.79|27.11|26.81|27.11|26.81|27.09|26.79|5
1641985390000|2022-01-12 11:03:10|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1641985420000|2022-01-12 11:03:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641985440000|2022-01-12 11:04:00|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641985450000|2022-01-12 11:04:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|2
1641985480000|2022-01-12 11:04:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641985500000|2022-01-12 11:05:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641985510000|2022-01-12 11:05:10|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641985520000|2022-01-12 11:05:20|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641985560000|2022-01-12 11:06:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|3
1641985570000|2022-01-12 11:06:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985620000|2022-01-12 11:07:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641985630000|2022-01-12 11:07:10|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|4
1641985640000|2022-01-12 11:07:20|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|9
1641985650000|2022-01-12 11:07:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985660000|2022-01-12 11:07:40|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985670000|2022-01-12 11:07:50|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|7
1641985680000|2022-01-12 11:08:00|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|9
1641985710000|2022-01-12 11:08:30|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|2
1641985720000|2022-01-12 11:08:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|5
1641985730000|2022-01-12 11:08:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|14
1641985740000|2022-01-12 11:09:00|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|8
1641985810000|2022-01-12 11:10:10|27.09|26.79|27.09|26.79|27.1|26.8|27.09|26.79|5
1641985820000|2022-01-12 11:10:20|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|8
1641985830000|2022-01-12 11:10:30|27.08|26.78|27.07|26.77|27.09|26.79|27.07|26.77|4
1641985850000|2022-01-12 11:10:50|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641985860000|2022-01-12 11:11:00|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641985870000|2022-01-12 11:11:10|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641985880000|2022-01-12 11:11:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1641985890000|2022-01-12 11:11:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|10
1641985900000|2022-01-12 11:11:40|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|4
1641985910000|2022-01-12 11:11:50|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|1
1641985940000|2022-01-12 11:12:20|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|5
1641985950000|2022-01-12 11:12:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|2
1641985970000|2022-01-12 11:12:50|27.06|26.76|27.06|26.76|27.06|26.76|27.05|26.75|3
1641985990000|2022-01-12 11:13:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641986000000|2022-01-12 11:13:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641986010000|2022-01-12 11:13:30|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641986020000|2022-01-12 11:13:40|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|6
1641986030000|2022-01-12 11:13:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641986040000|2022-01-12 11:14:00|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|3
1641986050000|2022-01-12 11:14:10|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|5
1641986090000|2022-01-12 11:14:50|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|7
1641986100000|2022-01-12 11:15:00|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|4
1641986110000|2022-01-12 11:15:10|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|3
1641986120000|2022-01-12 11:15:20|27.08|26.78|27.09|26.79|27.09|26.79|27.07|26.77|4
1641986130000|2022-01-12 11:15:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641986140000|2022-01-12 11:15:40|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|5
1641986150000|2022-01-12 11:15:50|27.11|26.81|27.11|26.81|27.11|26.81|27.1|26.8|5
1641986160000|2022-01-12 11:16:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641986170000|2022-01-12 11:16:10|27.11|26.81|27.12|26.82|27.12|26.82|27.11|26.81|2
1641986180000|2022-01-12 11:16:20|27.13|26.83|27.12|26.82|27.13|26.83|27.12|26.82|2
1641986220000|2022-01-12 11:17:00|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|9
1641986250000|2022-01-12 11:17:30|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641986310000|2022-01-12 11:18:30|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|3
1641986330000|2022-01-12 11:18:50|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641986340000|2022-01-12 11:19:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641986350000|2022-01-12 11:19:10|27.09|26.79|27.08|26.78|27.1|26.8|27.08|26.78|6
1641986360000|2022-01-12 11:19:20|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|11
1641986370000|2022-01-12 11:19:30|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|2
1641986400000|2022-01-12 11:20:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641986410000|2022-01-12 11:20:10|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|4
1641986430000|2022-01-12 11:20:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641986440000|2022-01-12 11:20:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641986480000|2022-01-12 11:21:20|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641986510000|2022-01-12 11:21:50|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|5
1641986560000|2022-01-12 11:22:40|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641986570000|2022-01-12 11:22:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|3
1641986590000|2022-01-12 11:23:10|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|4
1641986600000|2022-01-12 11:23:20|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|2
1641986610000|2022-01-12 11:23:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641986630000|2022-01-12 11:23:50|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641986640000|2022-01-12 11:24:00|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|8
1641986690000|2022-01-12 11:24:50|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641986700000|2022-01-12 11:25:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1641986710000|2022-01-12 11:25:10|27.12|26.82|27.11|26.81|27.12|26.82|27.11|26.81|6
1641986720000|2022-01-12 11:25:20|27.12|26.82|27.13|26.83|27.13|26.83|27.11|26.81|4
1641986730000|2022-01-12 11:25:30|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1641986740000|2022-01-12 11:25:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1641986760000|2022-01-12 11:26:00|27.1|26.8|27.1|26.8|27.1|26.8|27.09|26.79|3
1641986770000|2022-01-12 11:26:10|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|4
1641986780000|2022-01-12 11:26:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|1
1641986790000|2022-01-12 11:26:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|1
1641986810000|2022-01-12 11:26:50|27.09|26.79|27.1|26.8|27.1|26.8|27.09|26.79|2
1641986820000|2022-01-12 11:27:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|1
1641986840000|2022-01-12 11:27:20|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641986860000|2022-01-12 11:27:40|27.08|26.78|27.08|26.78|27.09|26.79|27.08|26.78|7
1641986870000|2022-01-12 11:27:50|27.09|26.79|27.09|26.79|27.09|26.79|27.08|26.78|7
1641986880000|2022-01-12 11:28:00|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|6
1641986890000|2022-01-12 11:28:10|27.08|26.78|27.09|26.79|27.09|26.79|27.08|26.78|2
1641986900000|2022-01-12 11:28:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1641986910000|2022-01-12 11:28:30|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641986930000|2022-01-12 11:28:50|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|4
1641986940000|2022-01-12 11:29:00|27.09|26.79|27.08|26.78|27.09|26.79|27.07|26.77|6
1641987000000|2022-01-12 11:30:00|27.07|26.77|27.07|26.77|27.08|26.78|27.07|26.77|5
1641987010000|2022-01-12 11:30:10|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641987020000|2022-01-12 11:30:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641987060000|2022-01-12 11:31:00|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|4
1641987070000|2022-01-12 11:31:10|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|6
1641987090000|2022-01-12 11:31:30|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|5
1641987100000|2022-01-12 11:31:40|27.06|26.76|27.06|26.76|27.07|26.77|27.05|26.75|11
1641987110000|2022-01-12 11:31:50|27.05|26.75|27.05|26.75|27.05|26.75|27.05|26.75|1
1641987120000|2022-01-12 11:32:00|27.04|26.74|27.03|26.73|27.05|26.75|27.03|26.73|4
1641987130000|2022-01-12 11:32:10|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|11
1641987140000|2022-01-12 11:32:20|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|1
1641987150000|2022-01-12 11:32:30|27.04|26.74|27.04|26.74|27.04|26.74|27.03|26.73|9
1641987160000|2022-01-12 11:32:40|27.03|26.73|27.03|26.73|27.04|26.74|27.03|26.73|3
1641987170000|2022-01-12 11:32:50|27.04|26.74|27.04|26.74|27.04|26.74|27.04|26.74|1
1641987180000|2022-01-12 11:33:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641987190000|2022-01-12 11:33:10|27.05|26.75|27.04|26.74|27.05|26.75|27.04|26.74|8
1641987200000|2022-01-12 11:33:20|27.05|26.75|27.05|26.75|27.06|26.76|27.04|26.74|11
1641987210000|2022-01-12 11:33:30|27.06|26.76|27.05|26.75|27.06|26.76|27.05|26.75|6
1641987220000|2022-01-12 11:33:40|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|4
1641987230000|2022-01-12 11:33:50|27.04|26.74|27.05|26.75|27.05|26.75|27.04|26.74|6
1641987240000|2022-01-12 11:34:00|27.04|26.74|27.06|26.76|27.06|26.76|27.04|26.74|7
1641987250000|2022-01-12 11:34:10|27.05|26.75|27.08|26.78|27.08|26.78|27.05|26.75|14
1641987260000|2022-01-12 11:34:20|27.09|26.79|27.08|26.78|27.09|26.79|27.08|26.78|2
1641987270000|2022-01-12 11:34:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641987300000|2022-01-12 11:35:00|27.08|26.78|27.08|26.78|27.08|26.78|27.07|26.77|5
1641987310000|2022-01-12 11:35:10|27.07|26.77|27.08|26.78|27.08|26.78|27.07|26.77|2
1641987320000|2022-01-12 11:35:20|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|1
1641987330000|2022-01-12 11:35:30|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|10
1641987340000|2022-01-12 11:35:40|27.08|26.78|27.07|26.77|27.08|26.78|27.07|26.77|2
1641987350000|2022-01-12 11:35:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|4
1641987360000|2022-01-12 11:36:00|27.06|26.76|27.06|26.76|27.08|26.78|27.06|26.76|7
1641987370000|2022-01-12 11:36:10|27.07|26.77|27.06|26.76|27.07|26.77|27.06|26.76|8
1641987380000|2022-01-12 11:36:20|27.07|26.77|27.07|26.77|27.07|26.77|27.06|26.76|3
1641987390000|2022-01-12 11:36:30|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641987400000|2022-01-12 11:36:40|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|8
1641987410000|2022-01-12 11:36:50|27.06|26.76|27.07|26.77|27.07|26.77|27.06|26.76|2
1641987440000|2022-01-12 11:37:20|27.06|26.76|27.06|26.76|27.07|26.77|27.06|26.76|3
1641987450000|2022-01-12 11:37:30|27.07|26.77|27.06|26.76|27.07|26.77|27.05|26.75|4
1641987460000|2022-01-12 11:37:40|27.05|26.75|27.05|26.75|27.06|26.76|27.05|26.75|3
1641987470000|2022-01-12 11:37:50|27.04|26.74|27.04|26.74|27.05|26.75|27.04|26.74|3
1641987480000|2022-01-12 11:38:00|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|6
1641987490000|2022-01-12 11:38:10|27.03|26.73|27.04|26.74|27.04|26.74|27.03|26.73|4
1641987500000|2022-01-12 11:38:20|27.03|26.73|27.02|26.72|27.03|26.73|27.02|26.72|10
1641987510000|2022-01-12 11:38:30|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|6
1641987520000|2022-01-12 11:38:40|27.01|26.71|27.01|26.71|27.02|26.72|27.01|26.71|5
1641987530000|2022-01-12 11:38:50|27.02|26.72|27|26.7|27.02|26.72|27|26.7|5
1641987550000|2022-01-12 11:39:10|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|4
1641987570000|2022-01-12 11:39:30|26.99|26.69|27.01|26.71|27.01|26.71|26.99|26.69|9
1641987580000|2022-01-12 11:39:40|27|26.7|27|26.7|27.01|26.71|27|26.7|3
1641987590000|2022-01-12 11:39:50|27.01|26.71|27.07|26.77|27.07|26.77|27|26.7|14
1641987600000|2022-01-12 11:40:00|27.08|26.78|27.18|26.88|27.18|26.88|27.08|26.78|13
1641987610000|2022-01-12 11:40:10|27.19|26.89|27.27|26.97|27.28|26.98|27.13|26.83|20
1641987620000|2022-01-12 11:40:20|27.29|26.99|27.34|27.04|27.34|27.04|27.29|26.99|24
1641987630000|2022-01-12 11:40:30|27.33|27.03|27.3|27|27.34|27.04|27.3|27|20
1641987640000|2022-01-12 11:40:40|27.31|27.01|27.34|27.04|27.34|27.04|27.3|27|12
1641987650000|2022-01-12 11:40:50|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1641987660000|2022-01-12 11:41:00|27.34|27.04|27.39|27.09|27.39|27.09|27.34|27.04|8
1641987670000|2022-01-12 11:41:10|27.4|27.1|27.39|27.09|27.42|27.12|27.39|27.09|9
1641987680000|2022-01-12 11:41:20|27.38|27.08|27.41|27.11|27.41|27.11|27.36|27.06|24
1641987690000|2022-01-12 11:41:30|27.4|27.1|27.4|27.1|27.4|27.1|27.38|27.08|5
1641987700000|2022-01-12 11:41:40|27.41|27.11|27.37|27.07|27.41|27.11|27.37|27.07|16
1641987710000|2022-01-12 11:41:50|27.36|27.06|27.35|27.05|27.37|27.07|27.35|27.05|6
1641987720000|2022-01-12 11:42:00|27.36|27.06|27.35|27.05|27.39|27.09|27.35|27.05|10
1641987730000|2022-01-12 11:42:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|8
1641987740000|2022-01-12 11:42:20|27.36|27.06|27.36|27.06|27.38|27.08|27.35|27.05|15
1641987750000|2022-01-12 11:42:30|27.35|27.05|27.3|27|27.35|27.05|27.3|27|15
1641987760000|2022-01-12 11:42:40|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|13
1641987770000|2022-01-12 11:42:50|27.3|27|27.31|27.01|27.31|27.01|27.3|27|6
1641987780000|2022-01-12 11:43:00|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1641987790000|2022-01-12 11:43:10|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1641987800000|2022-01-12 11:43:20|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641987810000|2022-01-12 11:43:30|27.3|27|27.32|27.02|27.33|27.03|27.29|26.99|9
1641987820000|2022-01-12 11:43:40|27.31|27.01|27.3|27|27.31|27.01|27.29|26.99|10
1641987830000|2022-01-12 11:43:50|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641987840000|2022-01-12 11:44:00|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|10
1641987850000|2022-01-12 11:44:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641987860000|2022-01-12 11:44:20|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641987870000|2022-01-12 11:44:30|27.27|26.97|27.27|26.97|27.28|26.98|27.26|26.96|9
1641987880000|2022-01-12 11:44:40|27.26|26.96|27.26|26.96|27.28|26.98|27.26|26.96|7
1641987890000|2022-01-12 11:44:50|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|5
1641987900000|2022-01-12 11:45:00|27.28|26.98|27.3|27|27.3|27|27.28|26.98|5
1641987910000|2022-01-12 11:45:10|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|5
1641987920000|2022-01-12 11:45:20|27.32|27.02|27.33|27.03|27.33|27.03|27.31|27.01|6
1641987930000|2022-01-12 11:45:30|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|6
1641987940000|2022-01-12 11:45:40|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1641987950000|2022-01-12 11:45:50|27.35|27.05|27.33|27.03|27.35|27.05|27.33|27.03|9
1641987960000|2022-01-12 11:46:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|5
1641987970000|2022-01-12 11:46:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641987980000|2022-01-12 11:46:20|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1641987990000|2022-01-12 11:46:30|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1641988000000|2022-01-12 11:46:40|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1641988010000|2022-01-12 11:46:50|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|5
1641988020000|2022-01-12 11:47:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1641988030000|2022-01-12 11:47:10|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1641988040000|2022-01-12 11:47:20|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1641988050000|2022-01-12 11:47:30|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|4
1641988060000|2022-01-12 11:47:40|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1641988070000|2022-01-12 11:47:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|3
1641988090000|2022-01-12 11:48:10|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1641988100000|2022-01-12 11:48:20|27.36|27.06|27.34|27.04|27.36|27.06|27.34|27.04|3
1641988110000|2022-01-12 11:48:30|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|10
1641988120000|2022-01-12 11:48:40|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|7
1641988130000|2022-01-12 11:48:50|27.32|27.02|27.3|27|27.32|27.02|27.3|27|7
1641988140000|2022-01-12 11:49:00|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641988150000|2022-01-12 11:49:10|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641988160000|2022-01-12 11:49:20|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|3
1641988170000|2022-01-12 11:49:30|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|3
1641988180000|2022-01-12 11:49:40|27.3|27|27.31|27.01|27.33|27.03|27.29|26.99|14
1641988190000|2022-01-12 11:49:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641988200000|2022-01-12 11:50:00|27.3|27|27.3|27|27.31|27.01|27.3|27|3
1641988210000|2022-01-12 11:50:10|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641988220000|2022-01-12 11:50:20|27.27|26.97|27.24|26.94|27.27|26.97|27.24|26.94|9
1641988230000|2022-01-12 11:50:30|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1641988240000|2022-01-12 11:50:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641988250000|2022-01-12 11:50:50|27.23|26.93|27.22|26.92|27.24|26.94|27.21|26.91|10
1641988260000|2022-01-12 11:51:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|12
1641988270000|2022-01-12 11:51:10|27.21|26.91|27.22|26.92|27.23|26.93|27.21|26.91|10
1641988280000|2022-01-12 11:51:20|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|16
1641988290000|2022-01-12 11:51:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641988300000|2022-01-12 11:51:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641988310000|2022-01-12 11:51:50|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|6
1641988320000|2022-01-12 11:52:00|27.21|26.91|27.2|26.9|27.22|26.92|27.2|26.9|8
1641988330000|2022-01-12 11:52:10|27.21|26.91|27.2|26.9|27.21|26.91|27.19|26.89|16
1641988340000|2022-01-12 11:52:20|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|9
1641988350000|2022-01-12 11:52:30|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|5
1641988360000|2022-01-12 11:52:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|4
1641988370000|2022-01-12 11:52:50|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|15
1641988380000|2022-01-12 11:53:00|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|3
1641988390000|2022-01-12 11:53:10|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641988400000|2022-01-12 11:53:20|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|3
1641988410000|2022-01-12 11:53:30|27.24|26.94|27.23|26.93|27.24|26.94|27.23|26.93|6
1641988420000|2022-01-12 11:53:40|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|7
1641988430000|2022-01-12 11:53:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|6
1641988450000|2022-01-12 11:54:10|27.23|26.93|27.24|26.94|27.24|26.94|27.22|26.92|8
1641988460000|2022-01-12 11:54:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|1
1641988470000|2022-01-12 11:54:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1641988480000|2022-01-12 11:54:40|27.22|26.92|27.2|26.9|27.22|26.92|27.2|26.9|7
1641988490000|2022-01-12 11:54:50|27.19|26.89|27.19|26.89|27.2|26.9|27.19|26.89|5
1641988500000|2022-01-12 11:55:00|27.2|26.9|27.2|26.9|27.21|26.91|27.19|26.89|11
1641988510000|2022-01-12 11:55:10|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|11
1641988520000|2022-01-12 11:55:20|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|8
1641988530000|2022-01-12 11:55:30|27.2|26.9|27.2|26.9|27.21|26.91|27.19|26.89|7
1641988540000|2022-01-12 11:55:40|27.19|26.89|27.18|26.88|27.2|26.9|27.18|26.88|12
1641988550000|2022-01-12 11:55:50|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|10
1641988560000|2022-01-12 11:56:00|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|6
1641988570000|2022-01-12 11:56:10|27.17|26.87|27.16|26.86|27.17|26.87|27.16|26.86|2
1641988580000|2022-01-12 11:56:20|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|4
1641988590000|2022-01-12 11:56:30|27.15|26.85|27.14|26.84|27.15|26.85|27.13|26.83|8
1641988600000|2022-01-12 11:56:40|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|7
1641988610000|2022-01-12 11:56:50|27.16|26.86|27.17|26.87|27.18|26.88|27.15|26.85|7
1641988620000|2022-01-12 11:57:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|8
1641988630000|2022-01-12 11:57:10|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|6
1641988640000|2022-01-12 11:57:20|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1641988650000|2022-01-12 11:57:30|27.16|26.86|27.16|26.86|27.17|26.87|27.16|26.86|3
1641988660000|2022-01-12 11:57:40|27.17|26.87|27.15|26.85|27.17|26.87|27.15|26.85|2
1641988670000|2022-01-12 11:57:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641988680000|2022-01-12 11:58:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|6
1641988690000|2022-01-12 11:58:10|27.15|26.85|27.15|26.85|27.15|26.85|27.14|26.84|3
1641988700000|2022-01-12 11:58:20|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641988710000|2022-01-12 11:58:30|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|10
1641988720000|2022-01-12 11:58:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|4
1641988730000|2022-01-12 11:58:50|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641988740000|2022-01-12 11:59:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|5
1641988750000|2022-01-12 11:59:10|27.12|26.82|27.14|26.84|27.14|26.84|27.12|26.82|3
1641988760000|2022-01-12 11:59:20|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|11
1641988770000|2022-01-12 11:59:30|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1641988780000|2022-01-12 11:59:40|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|10
1641988790000|2022-01-12 11:59:50|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|4
1641988800000|2022-01-12 12:00:00|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1641988810000|2022-01-12 12:00:10|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641988820000|2022-01-12 12:00:20|27.15|26.85|27.13|26.83|27.16|26.86|27.13|26.83|10
1641988840000|2022-01-12 12:00:40|27.14|26.84|27.13|26.83|27.14|26.84|27.13|26.83|6
1641988860000|2022-01-12 12:01:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1641988870000|2022-01-12 12:01:10|27.14|26.84|27.14|26.84|27.14|26.84|27.13|26.83|3
1641988880000|2022-01-12 12:01:20|27.15|26.85|27.16|26.86|27.16|26.86|27.15|26.85|8
1641988890000|2022-01-12 12:01:30|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|13
1641988900000|2022-01-12 12:01:40|27.14|26.84|27.14|26.84|27.15|26.85|27.13|26.83|7
1641988910000|2022-01-12 12:01:50|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|6
1641988920000|2022-01-12 12:02:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641988930000|2022-01-12 12:02:10|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|8
1641988940000|2022-01-12 12:02:20|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|2
1641988950000|2022-01-12 12:02:30|27.15|26.85|27.14|26.84|27.15|26.85|27.14|26.84|6
1641988960000|2022-01-12 12:02:40|27.15|26.85|27.15|26.85|27.16|26.86|27.14|26.84|7
1641988970000|2022-01-12 12:02:50|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|2
1641988980000|2022-01-12 12:03:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|6
1641988990000|2022-01-12 12:03:10|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|10
1641989000000|2022-01-12 12:03:20|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|4
1641989010000|2022-01-12 12:03:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1641989020000|2022-01-12 12:03:40|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|1
1641989030000|2022-01-12 12:03:50|27.17|26.87|27.19|26.89|27.19|26.89|27.17|26.87|3
1641989040000|2022-01-12 12:04:00|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|5
1641989060000|2022-01-12 12:04:20|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1641989070000|2022-01-12 12:04:30|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|4
1641989080000|2022-01-12 12:04:40|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|2
1641989090000|2022-01-12 12:04:50|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|5
1641989100000|2022-01-12 12:05:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|4
1641989110000|2022-01-12 12:05:10|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|3
1641989120000|2022-01-12 12:05:20|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|5
1641989130000|2022-01-12 12:05:30|27.2|26.9|27.2|26.9|27.2|26.9|27.2|26.9|1
1641989140000|2022-01-12 12:05:40|27.21|26.91|27.24|26.94|27.24|26.94|27.21|26.91|6
1641989150000|2022-01-12 12:05:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|6
1641989160000|2022-01-12 12:06:00|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641989170000|2022-01-12 12:06:10|27.26|26.96|27.24|26.94|27.26|26.96|27.24|26.94|5
1641989180000|2022-01-12 12:06:20|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|8
1641989190000|2022-01-12 12:06:30|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|7
1641989200000|2022-01-12 12:06:40|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641989210000|2022-01-12 12:06:50|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|8
1641989220000|2022-01-12 12:07:00|27.23|26.93|27.22|26.92|27.24|26.94|27.22|26.92|4
1641989250000|2022-01-12 12:07:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641989260000|2022-01-12 12:07:40|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641989270000|2022-01-12 12:07:50|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|7
1641989280000|2022-01-12 12:08:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641989290000|2022-01-12 12:08:10|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|5
1641989300000|2022-01-12 12:08:20|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|8
1641989310000|2022-01-12 12:08:30|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|7
1641989320000|2022-01-12 12:08:40|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|8
1641989330000|2022-01-12 12:08:50|27.21|26.91|27.2|26.9|27.21|26.91|27.2|26.9|4
1641989340000|2022-01-12 12:09:00|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|7
1641989350000|2022-01-12 12:09:10|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641989360000|2022-01-12 12:09:20|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|1
1641989370000|2022-01-12 12:09:30|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1641989390000|2022-01-12 12:09:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|1
1641989400000|2022-01-12 12:10:00|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1641989410000|2022-01-12 12:10:10|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|4
1641989420000|2022-01-12 12:10:20|27.2|26.9|27.2|26.9|27.21|26.91|27.19|26.89|9
1641989430000|2022-01-12 12:10:30|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641989440000|2022-01-12 12:10:40|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641989450000|2022-01-12 12:10:50|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|2
1641989460000|2022-01-12 12:11:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641989480000|2022-01-12 12:11:20|27.2|26.9|27.2|26.9|27.21|26.91|27.2|26.9|3
1641989490000|2022-01-12 12:11:30|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641989500000|2022-01-12 12:11:40|27.22|26.92|27.23|26.93|27.23|26.93|27.21|26.91|4
1641989510000|2022-01-12 12:11:50|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|10
1641989520000|2022-01-12 12:12:00|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|5
1641989530000|2022-01-12 12:12:10|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641989540000|2022-01-12 12:12:20|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|7
1641989550000|2022-01-12 12:12:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|1
1641989560000|2022-01-12 12:12:40|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|3
1641989570000|2022-01-12 12:12:50|27.21|26.91|27.22|26.92|27.23|26.93|27.21|26.91|10
1641989580000|2022-01-12 12:13:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|12
1641989590000|2022-01-12 12:13:10|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641989620000|2022-01-12 12:13:40|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641989630000|2022-01-12 12:13:50|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1641989640000|2022-01-12 12:14:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|14
1641989650000|2022-01-12 12:14:10|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641989660000|2022-01-12 12:14:20|27.22|26.92|27.23|26.93|27.23|26.93|27.21|26.91|6
1641989670000|2022-01-12 12:14:30|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|13
1641989680000|2022-01-12 12:14:40|27.21|26.91|27.21|26.91|27.22|26.92|27.21|26.91|3
1641989690000|2022-01-12 12:14:50|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|1
1641989700000|2022-01-12 12:15:00|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|4
1641989710000|2022-01-12 12:15:10|27.23|26.93|27.25|26.95|27.25|26.95|27.22|26.92|7
1641989720000|2022-01-12 12:15:20|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|4
1641989740000|2022-01-12 12:15:40|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|12
1641989750000|2022-01-12 12:15:50|27.24|26.94|27.24|26.94|27.25|26.95|27.23|26.93|11
1641989760000|2022-01-12 12:16:00|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|4
1641989780000|2022-01-12 12:16:20|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641989790000|2022-01-12 12:16:30|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|7
1641989800000|2022-01-12 12:16:40|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|11
1641989810000|2022-01-12 12:16:50|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|7
1641989820000|2022-01-12 12:17:00|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641989830000|2022-01-12 12:17:10|27.24|26.94|27.24|26.94|27.26|26.96|27.23|26.93|8
1641989840000|2022-01-12 12:17:20|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|5
1641989850000|2022-01-12 12:17:30|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|3
1641989860000|2022-01-12 12:17:40|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|6
1641989870000|2022-01-12 12:17:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641989880000|2022-01-12 12:18:00|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|10
1641989890000|2022-01-12 12:18:10|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641989900000|2022-01-12 12:18:20|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641989910000|2022-01-12 12:18:30|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641989920000|2022-01-12 12:18:40|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641989950000|2022-01-12 12:19:10|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1641989960000|2022-01-12 12:19:20|27.26|26.96|27.25|26.95|27.26|26.96|27.24|26.94|6
1641989970000|2022-01-12 12:19:30|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641989990000|2022-01-12 12:19:50|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641990000000|2022-01-12 12:20:00|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641990010000|2022-01-12 12:20:10|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|5
1641990020000|2022-01-12 12:20:20|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1641990030000|2022-01-12 12:20:30|27.3|27|27.3|27|27.31|27.01|27.29|26.99|5
1641990050000|2022-01-12 12:20:50|27.29|26.99|27.3|27|27.3|27|27.29|26.99|6
1641990060000|2022-01-12 12:21:00|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1641990070000|2022-01-12 12:21:10|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|5
1641990080000|2022-01-12 12:21:20|27.3|27|27.3|27|27.3|27|27.29|26.99|7
1641990090000|2022-01-12 12:21:30|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1641990100000|2022-01-12 12:21:40|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1641990120000|2022-01-12 12:22:00|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|4
1641990130000|2022-01-12 12:22:10|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|15
1641990140000|2022-01-12 12:22:20|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|12
1641990150000|2022-01-12 12:22:30|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|16
1641990160000|2022-01-12 12:22:40|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|14
1641990170000|2022-01-12 12:22:50|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|14
1641990180000|2022-01-12 12:23:00|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|9
1641990190000|2022-01-12 12:23:10|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1641990200000|2022-01-12 12:23:20|27.31|27.01|27.3|27|27.31|27.01|27.3|27|14
1641990210000|2022-01-12 12:23:30|27.31|27.01|27.32|27.02|27.32|27.02|27.3|27|8
1641990220000|2022-01-12 12:23:40|27.33|27.03|27.32|27.02|27.33|27.03|27.31|27.01|10
1641990230000|2022-01-12 12:23:50|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|14
1641990240000|2022-01-12 12:24:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641990250000|2022-01-12 12:24:10|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1641990260000|2022-01-12 12:24:20|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|7
1641990270000|2022-01-12 12:24:30|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|3
1641990290000|2022-01-12 12:24:50|27.32|27.02|27.34|27.04|27.35|27.05|27.32|27.02|7
1641990300000|2022-01-12 12:25:00|27.35|27.05|27.37|27.07|27.37|27.07|27.34|27.04|15
1641990310000|2022-01-12 12:25:10|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1641990320000|2022-01-12 12:25:20|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1641990330000|2022-01-12 12:25:30|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1641990340000|2022-01-12 12:25:40|27.34|27.04|27.36|27.06|27.37|27.07|27.34|27.04|7
1641990350000|2022-01-12 12:25:50|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|5
1641990360000|2022-01-12 12:26:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1641990370000|2022-01-12 12:26:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|6
1641990390000|2022-01-12 12:26:30|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|5
1641990400000|2022-01-12 12:26:40|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|12
1641990410000|2022-01-12 12:26:50|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1641990420000|2022-01-12 12:27:00|27.34|27.04|27.32|27.02|27.34|27.04|27.32|27.02|3
1641990430000|2022-01-12 12:27:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641990440000|2022-01-12 12:27:20|27.31|27.01|27.3|27|27.31|27.01|27.3|27|4
1641990450000|2022-01-12 12:27:30|27.31|27.01|27.32|27.02|27.33|27.03|27.3|27|12
1641990460000|2022-01-12 12:27:40|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|6
1641990470000|2022-01-12 12:27:50|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|8
1641990480000|2022-01-12 12:28:00|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|5
1641990490000|2022-01-12 12:28:10|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|12
1641990500000|2022-01-12 12:28:20|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|6
1641990510000|2022-01-12 12:28:30|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1641990520000|2022-01-12 12:28:40|27.32|27.02|27.33|27.03|27.34|27.04|27.32|27.02|12
1641990540000|2022-01-12 12:29:00|27.34|27.04|27.34|27.04|27.35|27.05|27.33|27.03|7
1641990550000|2022-01-12 12:29:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641990560000|2022-01-12 12:29:20|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|6
1641990570000|2022-01-12 12:29:30|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|11
1641990580000|2022-01-12 12:29:40|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|16
1641990590000|2022-01-12 12:29:50|27.37|27.07|27.36|27.06|27.37|27.07|27.35|27.05|8
1641990600000|2022-01-12 12:30:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|10
1641990610000|2022-01-12 12:30:10|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|11
1641990620000|2022-01-12 12:30:20|27.36|27.06|27.37|27.07|27.37|27.07|27.35|27.05|9
1641990630000|2022-01-12 12:30:30|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|4
1641990640000|2022-01-12 12:30:40|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1641990650000|2022-01-12 12:30:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641990660000|2022-01-12 12:31:00|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1641990680000|2022-01-12 12:31:20|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641990690000|2022-01-12 12:31:30|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1641990700000|2022-01-12 12:31:40|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|10
1641990710000|2022-01-12 12:31:50|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|3
1641990720000|2022-01-12 12:32:00|27.3|27|27.3|27|27.31|27.01|27.3|27|3
1641990740000|2022-01-12 12:32:20|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641990750000|2022-01-12 12:32:30|27.31|27.01|27.33|27.03|27.34|27.04|27.31|27.01|7
1641990760000|2022-01-12 12:32:40|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|2
1641990780000|2022-01-12 12:33:00|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|9
1641990790000|2022-01-12 12:33:10|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1641990800000|2022-01-12 12:33:20|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1641990810000|2022-01-12 12:33:30|27.36|27.06|27.36|27.06|27.37|27.07|27.35|27.05|9
1641990820000|2022-01-12 12:33:40|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641990830000|2022-01-12 12:33:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1641990840000|2022-01-12 12:34:00|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|6
1641990850000|2022-01-12 12:34:10|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1641990860000|2022-01-12 12:34:20|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1641990870000|2022-01-12 12:34:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1641990880000|2022-01-12 12:34:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1641990890000|2022-01-12 12:34:50|27.4|27.1|27.38|27.08|27.4|27.1|27.37|27.07|10
1641990900000|2022-01-12 12:35:00|27.39|27.09|27.4|27.1|27.41|27.11|27.39|27.09|4
1641990910000|2022-01-12 12:35:10|27.39|27.09|27.41|27.11|27.41|27.11|27.39|27.09|13
1641990920000|2022-01-12 12:35:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|1
1641990930000|2022-01-12 12:35:30|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|10
1641990940000|2022-01-12 12:35:40|27.39|27.09|27.41|27.11|27.42|27.12|27.39|27.09|5
1641990950000|2022-01-12 12:35:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1641990960000|2022-01-12 12:36:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|11
1641990970000|2022-01-12 12:36:10|27.39|27.09|27.39|27.09|27.4|27.1|27.38|27.08|7
1641990980000|2022-01-12 12:36:20|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1641990990000|2022-01-12 12:36:30|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1641991000000|2022-01-12 12:36:40|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|4
1641991010000|2022-01-12 12:36:50|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|5
1641991020000|2022-01-12 12:37:00|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1641991040000|2022-01-12 12:37:20|27.36|27.06|27.34|27.04|27.37|27.07|27.34|27.04|9
1641991050000|2022-01-12 12:37:30|27.35|27.05|27.35|27.05|27.35|27.05|27.33|27.03|13
1641991060000|2022-01-12 12:37:40|27.34|27.04|27.35|27.05|27.36|27.06|27.34|27.04|8
1641991070000|2022-01-12 12:37:50|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|7
1641991080000|2022-01-12 12:38:00|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1641991090000|2022-01-12 12:38:10|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|6
1641991110000|2022-01-12 12:38:30|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|7
1641991120000|2022-01-12 12:38:40|27.34|27.04|27.35|27.05|27.35|27.05|27.33|27.03|8
1641991140000|2022-01-12 12:39:00|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|3
1641991150000|2022-01-12 12:39:10|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|8
1641991160000|2022-01-12 12:39:20|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|10
1641991170000|2022-01-12 12:39:30|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641991180000|2022-01-12 12:39:40|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|5
1641991190000|2022-01-12 12:39:50|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|7
1641991200000|2022-01-12 12:40:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|10
1641991210000|2022-01-12 12:40:10|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1641991220000|2022-01-12 12:40:20|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|6
1641991250000|2022-01-12 12:40:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1641991270000|2022-01-12 12:41:10|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1641991280000|2022-01-12 12:41:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1641991290000|2022-01-12 12:41:30|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|7
1641991300000|2022-01-12 12:41:40|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641991310000|2022-01-12 12:41:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|4
1641991320000|2022-01-12 12:42:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1641991330000|2022-01-12 12:42:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1641991340000|2022-01-12 12:42:20|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1641991350000|2022-01-12 12:42:30|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|5
1641991370000|2022-01-12 12:42:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1641991380000|2022-01-12 12:43:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1641991390000|2022-01-12 12:43:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1641991420000|2022-01-12 12:43:40|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|7
1641991430000|2022-01-12 12:43:50|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1641991440000|2022-01-12 12:44:00|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1641991450000|2022-01-12 12:44:10|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|7
1641991460000|2022-01-12 12:44:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1641991470000|2022-01-12 12:44:30|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|13
1641991490000|2022-01-12 12:44:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1641991500000|2022-01-12 12:45:00|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|5
1641991510000|2022-01-12 12:45:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1641991520000|2022-01-12 12:45:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1641991530000|2022-01-12 12:45:30|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1641991540000|2022-01-12 12:45:40|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641991570000|2022-01-12 12:46:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641991580000|2022-01-12 12:46:20|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|9
1641991590000|2022-01-12 12:46:30|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641991600000|2022-01-12 12:46:40|27.31|27.01|27.32|27.02|27.33|27.03|27.31|27.01|9
1641991610000|2022-01-12 12:46:50|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|7
1641991630000|2022-01-12 12:47:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|6
1641991640000|2022-01-12 12:47:20|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1641991650000|2022-01-12 12:47:30|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|13
1641991660000|2022-01-12 12:47:40|27.3|27|27.3|27|27.3|27|27.3|27|1
1641991670000|2022-01-12 12:47:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|4
1641991680000|2022-01-12 12:48:00|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641991690000|2022-01-12 12:48:10|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641991700000|2022-01-12 12:48:20|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641991710000|2022-01-12 12:48:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641991720000|2022-01-12 12:48:40|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641991730000|2022-01-12 12:48:50|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|8
1641991750000|2022-01-12 12:49:10|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641991770000|2022-01-12 12:49:30|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|8
1641991780000|2022-01-12 12:49:40|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641991790000|2022-01-12 12:49:50|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|3
1641991800000|2022-01-12 12:50:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|10
1641991810000|2022-01-12 12:50:10|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|7
1641991820000|2022-01-12 12:50:20|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641991830000|2022-01-12 12:50:30|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641991840000|2022-01-12 12:50:40|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|9
1641991850000|2022-01-12 12:50:50|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641991860000|2022-01-12 12:51:00|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|4
1641991870000|2022-01-12 12:51:10|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|2
1641991880000|2022-01-12 12:51:20|27.23|26.93|27.24|26.94|27.24|26.94|27.23|26.93|8
1641991890000|2022-01-12 12:51:30|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641991900000|2022-01-12 12:51:40|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641991910000|2022-01-12 12:51:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641991920000|2022-01-12 12:52:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1641991930000|2022-01-12 12:52:10|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641991940000|2022-01-12 12:52:20|27.24|26.94|27.26|26.96|27.26|26.96|27.24|26.94|7
1641991950000|2022-01-12 12:52:30|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|7
1641991960000|2022-01-12 12:52:40|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|2
1641991970000|2022-01-12 12:52:50|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641991980000|2022-01-12 12:53:00|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|10
1641991990000|2022-01-12 12:53:10|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|4
1641992000000|2022-01-12 12:53:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641992010000|2022-01-12 12:53:30|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641992020000|2022-01-12 12:53:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|1
1641992040000|2022-01-12 12:54:00|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|5
1641992050000|2022-01-12 12:54:10|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|8
1641992060000|2022-01-12 12:54:20|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|6
1641992080000|2022-01-12 12:54:40|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|9
1641992090000|2022-01-12 12:54:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641992100000|2022-01-12 12:55:00|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|9
1641992110000|2022-01-12 12:55:10|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|9
1641992120000|2022-01-12 12:55:20|27.26|26.96|27.26|26.96|27.26|26.96|27.25|26.95|3
1641992130000|2022-01-12 12:55:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641992140000|2022-01-12 12:55:40|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641992150000|2022-01-12 12:55:50|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641992160000|2022-01-12 12:56:00|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|5
1641992180000|2022-01-12 12:56:20|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1641992190000|2022-01-12 12:56:30|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641992220000|2022-01-12 12:57:00|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|2
1641992230000|2022-01-12 12:57:10|27.26|26.96|27.28|26.98|27.28|26.98|27.26|26.96|3
1641992240000|2022-01-12 12:57:20|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641992250000|2022-01-12 12:57:30|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|9
1641992260000|2022-01-12 12:57:40|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|11
1641992270000|2022-01-12 12:57:50|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|16
1641992280000|2022-01-12 12:58:00|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|6
1641992290000|2022-01-12 12:58:10|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1641992300000|2022-01-12 12:58:20|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|4
1641992310000|2022-01-12 12:58:30|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1641992320000|2022-01-12 12:58:40|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1641992330000|2022-01-12 12:58:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1641992340000|2022-01-12 12:59:00|27.29|26.99|27.29|26.99|27.3|27|27.28|26.98|9
1641992350000|2022-01-12 12:59:10|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641992360000|2022-01-12 12:59:20|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|8
1641992380000|2022-01-12 12:59:40|27.3|27|27.3|27|27.3|27|27.29|26.99|11
1641992390000|2022-01-12 12:59:50|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|5
1641992400000|2022-01-12 13:00:00|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1641992410000|2022-01-12 13:00:10|27.3|27|27.3|27|27.3|27|27.29|26.99|3
1641992430000|2022-01-12 13:00:30|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641992440000|2022-01-12 13:00:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|6
1641992450000|2022-01-12 13:00:50|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|10
1641992460000|2022-01-12 13:01:00|27.3|27|27.3|27|27.3|27|27.3|27|1
1641992470000|2022-01-12 13:01:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1641992480000|2022-01-12 13:01:20|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1641992490000|2022-01-12 13:01:30|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641992500000|2022-01-12 13:01:40|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1641992510000|2022-01-12 13:01:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|8
1641992520000|2022-01-12 13:02:00|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|5
1641992530000|2022-01-12 13:02:10|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1641992540000|2022-01-12 13:02:20|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|2
1641992550000|2022-01-12 13:02:30|27.33|27.03|27.32|27.02|27.33|27.03|27.31|27.01|8
1641992560000|2022-01-12 13:02:40|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1641992570000|2022-01-12 13:02:50|27.3|27|27.3|27|27.31|27.01|27.3|27|5
1641992580000|2022-01-12 13:03:00|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|7
1641992590000|2022-01-12 13:03:10|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1641992600000|2022-01-12 13:03:20|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|9
1641992610000|2022-01-12 13:03:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1641992620000|2022-01-12 13:03:40|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1641992640000|2022-01-12 13:04:00|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|5
1641992650000|2022-01-12 13:04:10|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1641992660000|2022-01-12 13:04:20|27.33|27.03|27.32|27.02|27.34|27.04|27.32|27.02|4
1641992670000|2022-01-12 13:04:30|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|5
1641992680000|2022-01-12 13:04:40|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1641992690000|2022-01-12 13:04:50|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|3
1641992700000|2022-01-12 13:05:00|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|5
1641992710000|2022-01-12 13:05:10|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1641992720000|2022-01-12 13:05:20|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|8
1641992730000|2022-01-12 13:05:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1641992740000|2022-01-12 13:05:40|27.35|27.05|27.35|27.05|27.35|27.05|27.34|27.04|7
1641992750000|2022-01-12 13:05:50|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|7
1641992760000|2022-01-12 13:06:00|27.35|27.05|27.34|27.04|27.35|27.05|27.33|27.03|4
1641992770000|2022-01-12 13:06:10|27.33|27.03|27.32|27.02|27.34|27.04|27.31|27.01|8
1641992780000|2022-01-12 13:06:20|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|7
1641992790000|2022-01-12 13:06:30|27.32|27.02|27.3|27|27.32|27.02|27.3|27|7
1641992800000|2022-01-12 13:06:40|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|7
1641992810000|2022-01-12 13:06:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|10
1641992820000|2022-01-12 13:07:00|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1641992830000|2022-01-12 13:07:10|27.3|27|27.31|27.01|27.32|27.02|27.3|27|8
1641992840000|2022-01-12 13:07:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1641992850000|2022-01-12 13:07:30|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1641992860000|2022-01-12 13:07:40|27.31|27.01|27.3|27|27.31|27.01|27.3|27|10
1641992870000|2022-01-12 13:07:50|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1641992880000|2022-01-12 13:08:00|27.29|26.99|27.31|27.01|27.31|27.01|27.29|26.99|11
1641992890000|2022-01-12 13:08:10|27.3|27|27.3|27|27.3|27|27.3|27|1
1641992900000|2022-01-12 13:08:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|4
1641992910000|2022-01-12 13:08:30|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|3
1641992920000|2022-01-12 13:08:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1641992950000|2022-01-12 13:09:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641992960000|2022-01-12 13:09:20|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|6
1641992970000|2022-01-12 13:09:30|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641992980000|2022-01-12 13:09:40|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|9
1641993010000|2022-01-12 13:10:10|27.3|27|27.3|27|27.3|27|27.29|26.99|7
1641993020000|2022-01-12 13:10:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1641993030000|2022-01-12 13:10:30|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1641993040000|2022-01-12 13:10:40|27.31|27.01|27.33|27.03|27.33|27.03|27.3|27|5
1641993050000|2022-01-12 13:10:50|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|9
1641993060000|2022-01-12 13:11:00|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|7
1641993070000|2022-01-12 13:11:10|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|5
1641993080000|2022-01-12 13:11:20|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|5
1641993090000|2022-01-12 13:11:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1641993150000|2022-01-12 13:12:30|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|9
1641993170000|2022-01-12 13:12:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1641993180000|2022-01-12 13:13:00|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641993190000|2022-01-12 13:13:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641993200000|2022-01-12 13:13:20|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641993210000|2022-01-12 13:13:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|8
1641993220000|2022-01-12 13:13:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1641993230000|2022-01-12 13:13:50|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1641993240000|2022-01-12 13:14:00|27.3|27|27.29|26.99|27.3|27|27.28|26.98|6
1641993250000|2022-01-12 13:14:10|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|5
1641993260000|2022-01-12 13:14:20|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641993270000|2022-01-12 13:14:30|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641993280000|2022-01-12 13:14:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641993290000|2022-01-12 13:14:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641993300000|2022-01-12 13:15:00|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641993330000|2022-01-12 13:15:30|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641993340000|2022-01-12 13:15:40|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1641993350000|2022-01-12 13:15:50|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641993380000|2022-01-12 13:16:20|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1641993390000|2022-01-12 13:16:30|27.24|26.94|27.24|26.94|27.25|26.95|27.24|26.94|9
1641993400000|2022-01-12 13:16:40|27.25|26.95|27.24|26.94|27.25|26.95|27.24|26.94|2
1641993410000|2022-01-12 13:16:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|9
1641993420000|2022-01-12 13:17:00|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|10
1641993430000|2022-01-12 13:17:10|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|10
1641993440000|2022-01-12 13:17:20|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641993450000|2022-01-12 13:17:30|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|9
1641993460000|2022-01-12 13:17:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641993480000|2022-01-12 13:18:00|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|5
1641993490000|2022-01-12 13:18:10|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641993520000|2022-01-12 13:18:40|27.25|26.95|27.24|26.94|27.26|26.96|27.24|26.94|8
1641993530000|2022-01-12 13:18:50|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1641993560000|2022-01-12 13:19:20|27.26|26.96|27.26|26.96|27.27|26.97|27.25|26.95|5
1641993590000|2022-01-12 13:19:50|27.25|26.95|27.26|26.96|27.26|26.96|27.25|26.95|2
1641993600000|2022-01-12 13:20:00|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|8
1641993640000|2022-01-12 13:20:40|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641993650000|2022-01-12 13:20:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1641993660000|2022-01-12 13:21:00|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1641993670000|2022-01-12 13:21:10|27.3|27|27.3|27|27.3|27|27.3|27|1
1641993680000|2022-01-12 13:21:20|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1641993700000|2022-01-12 13:21:40|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1641993710000|2022-01-12 13:21:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641993730000|2022-01-12 13:22:10|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641993740000|2022-01-12 13:22:20|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|9
1641993750000|2022-01-12 13:22:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641993760000|2022-01-12 13:22:40|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641993770000|2022-01-12 13:22:50|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641993790000|2022-01-12 13:23:10|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1641993810000|2022-01-12 13:23:30|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|3
1641993820000|2022-01-12 13:23:40|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|10
1641993830000|2022-01-12 13:23:50|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|8
1641993850000|2022-01-12 13:24:10|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|12
1641993860000|2022-01-12 13:24:20|27.24|26.94|27.25|26.95|27.25|26.95|27.24|26.94|14
1641993870000|2022-01-12 13:24:30|27.24|26.94|27.26|26.96|27.26|26.96|27.24|26.94|9
1641993880000|2022-01-12 13:24:40|27.27|26.97|27.27|26.97|27.27|26.97|27.26|26.96|3
1641993900000|2022-01-12 13:25:00|27.26|26.96|27.26|26.96|27.26|26.96|27.26|26.96|1
1641993910000|2022-01-12 13:25:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641993920000|2022-01-12 13:25:20|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641993940000|2022-01-12 13:25:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641994020000|2022-01-12 13:27:00|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641994030000|2022-01-12 13:27:10|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641994040000|2022-01-12 13:27:20|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1641994060000|2022-01-12 13:27:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1641994070000|2022-01-12 13:27:50|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1641994080000|2022-01-12 13:28:00|27.28|26.98|27.28|26.98|27.28|26.98|27.27|26.97|5
1641994090000|2022-01-12 13:28:10|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|4
1641994100000|2022-01-12 13:28:20|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1641994110000|2022-01-12 13:28:30|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|6
1641994120000|2022-01-12 13:28:40|27.26|26.96|27.27|26.97|27.27|26.97|27.26|26.96|4
1641994130000|2022-01-12 13:28:50|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|6
1641994140000|2022-01-12 13:29:00|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1641994150000|2022-01-12 13:29:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1641994160000|2022-01-12 13:29:20|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|6
1641994170000|2022-01-12 13:29:30|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|10
1641994180000|2022-01-12 13:29:40|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1641994190000|2022-01-12 13:29:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1641994200000|2022-01-12 13:30:00|27.27|26.97|27.29|26.99|27.29|26.99|27.27|26.97|9
1641994210000|2022-01-12 13:30:10|27.3|27|27.39|27.09|27.39|27.09|27.3|27|12
1641994220000|2022-01-12 13:30:20|27.4|27.1|27.45|27.15|27.45|27.15|27.39|27.09|8
1641994230000|2022-01-12 13:30:30|27.46|27.16|27.45|27.15|27.48|27.18|27.45|27.15|14
1641994240000|2022-01-12 13:30:40|27.46|27.16|27.44|27.14|27.49|27.19|27.43|27.13|10
1641994250000|2022-01-12 13:30:50|27.43|27.13|27.43|27.13|27.44|27.14|27.4|27.1|14
1641994260000|2022-01-12 13:31:00|27.42|27.12|27.44|27.14|27.44|27.14|27.4|27.1|15
1641994270000|2022-01-12 13:31:10|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|8
1641994280000|2022-01-12 13:31:20|27.41|27.11|27.37|27.07|27.41|27.11|27.36|27.06|12
1641994290000|2022-01-12 13:31:30|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|12
1641994300000|2022-01-12 13:31:40|27.42|27.12|27.41|27.11|27.43|27.13|27.41|27.11|16
1641994310000|2022-01-12 13:31:50|27.42|27.12|27.44|27.14|27.45|27.15|27.42|27.12|13
1641994320000|2022-01-12 13:32:00|27.45|27.15|27.43|27.13|27.46|27.16|27.43|27.13|9
1641994330000|2022-01-12 13:32:10|27.44|27.14|27.44|27.14|27.45|27.15|27.43|27.13|9
1641994340000|2022-01-12 13:32:20|27.45|27.15|27.43|27.13|27.45|27.15|27.42|27.12|15
1641994350000|2022-01-12 13:32:30|27.42|27.12|27.42|27.12|27.43|27.13|27.42|27.12|5
1641994360000|2022-01-12 13:32:40|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|6
1641994370000|2022-01-12 13:32:50|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|4
1641994380000|2022-01-12 13:33:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|5
1641994390000|2022-01-12 13:33:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|2
1641994400000|2022-01-12 13:33:20|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1641994410000|2022-01-12 13:33:30|27.39|27.09|27.38|27.08|27.4|27.1|27.37|27.07|8
1641994430000|2022-01-12 13:33:50|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|8
1641994440000|2022-01-12 13:34:00|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|6
1641994450000|2022-01-12 13:34:10|27.39|27.09|27.4|27.1|27.4|27.1|27.38|27.08|4
1641994460000|2022-01-12 13:34:20|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|8
1641994470000|2022-01-12 13:34:30|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1641994480000|2022-01-12 13:34:40|27.4|27.1|27.41|27.11|27.42|27.12|27.39|27.09|12
1641994490000|2022-01-12 13:34:50|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|7
1641994500000|2022-01-12 13:35:00|27.39|27.09|27.39|27.09|27.4|27.1|27.39|27.09|9
1641994510000|2022-01-12 13:35:10|27.38|27.08|27.39|27.09|27.4|27.1|27.38|27.08|8
1641994520000|2022-01-12 13:35:20|27.4|27.1|27.4|27.1|27.41|27.11|27.39|27.09|7
1641994530000|2022-01-12 13:35:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1641994540000|2022-01-12 13:35:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1641994550000|2022-01-12 13:35:50|27.43|27.13|27.44|27.14|27.45|27.15|27.42|27.12|10
1641994560000|2022-01-12 13:36:00|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|3
1641994570000|2022-01-12 13:36:10|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|13
1641994580000|2022-01-12 13:36:20|27.46|27.16|27.45|27.15|27.48|27.18|27.45|27.15|9
1641994590000|2022-01-12 13:36:30|27.44|27.14|27.46|27.16|27.46|27.16|27.44|27.14|5
1641994600000|2022-01-12 13:36:40|27.47|27.17|27.47|27.17|27.48|27.18|27.46|27.16|7
1641994610000|2022-01-12 13:36:50|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|4
1641994620000|2022-01-12 13:37:00|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1641994630000|2022-01-12 13:37:10|27.48|27.18|27.51|27.21|27.51|27.21|27.47|27.17|14
1641994640000|2022-01-12 13:37:20|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|14
1641994650000|2022-01-12 13:37:30|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|15
1641994660000|2022-01-12 13:37:40|27.51|27.21|27.5|27.2|27.52|27.22|27.5|27.2|6
1641994670000|2022-01-12 13:37:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1641994680000|2022-01-12 13:38:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1641994690000|2022-01-12 13:38:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1641994700000|2022-01-12 13:38:20|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|4
1641994710000|2022-01-12 13:38:30|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1641994720000|2022-01-12 13:38:40|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1641994730000|2022-01-12 13:38:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1641994740000|2022-01-12 13:39:00|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|9
1641994750000|2022-01-12 13:39:10|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|6
1641994760000|2022-01-12 13:39:20|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|11
1641994800000|2022-01-12 13:40:00|27.5|27.2|27.51|27.21|27.51|27.21|27.49|27.19|8
1641994810000|2022-01-12 13:40:10|27.5|27.2|27.53|27.23|27.53|27.23|27.5|27.2|10
1641994820000|2022-01-12 13:40:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1641994840000|2022-01-12 13:40:40|27.53|27.23|27.54|27.24|27.55|27.25|27.53|27.23|4
1641994850000|2022-01-12 13:40:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1641994870000|2022-01-12 13:41:10|27.55|27.25|27.57|27.27|27.58|27.28|27.55|27.25|5
1641994880000|2022-01-12 13:41:20|27.58|27.28|27.57|27.27|27.59|27.29|27.56|27.26|6
1641994890000|2022-01-12 13:41:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641994900000|2022-01-12 13:41:40|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|8
1641994910000|2022-01-12 13:41:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1641994920000|2022-01-12 13:42:00|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|9
1641994930000|2022-01-12 13:42:10|27.61|27.31|27.57|27.27|27.61|27.31|27.57|27.27|15
1641994940000|2022-01-12 13:42:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641994950000|2022-01-12 13:42:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1641994960000|2022-01-12 13:42:40|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|5
1641994970000|2022-01-12 13:42:50|27.59|27.29|27.59|27.29|27.6|27.3|27.58|27.28|9
1641994990000|2022-01-12 13:43:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1641995000000|2022-01-12 13:43:20|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|8
1641995010000|2022-01-12 13:43:30|27.59|27.29|27.61|27.31|27.62|27.32|27.59|27.29|5
1641995020000|2022-01-12 13:43:40|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|13
1641995030000|2022-01-12 13:43:50|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1641995040000|2022-01-12 13:44:00|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1641995060000|2022-01-12 13:44:20|27.61|27.31|27.63|27.33|27.63|27.33|27.61|27.31|5
1641995070000|2022-01-12 13:44:30|27.62|27.32|27.61|27.31|27.62|27.32|27.6|27.3|10
1641995080000|2022-01-12 13:44:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1641995090000|2022-01-12 13:44:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|9
1641995100000|2022-01-12 13:45:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1641995110000|2022-01-12 13:45:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1641995120000|2022-01-12 13:45:20|27.57|27.27|27.55|27.25|27.58|27.28|27.55|27.25|9
1641995130000|2022-01-12 13:45:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1641995140000|2022-01-12 13:45:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641995150000|2022-01-12 13:45:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1641995160000|2022-01-12 13:46:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1641995170000|2022-01-12 13:46:10|27.54|27.24|27.55|27.25|27.56|27.26|27.54|27.24|4
1641995180000|2022-01-12 13:46:20|27.56|27.26|27.56|27.26|27.57|27.27|27.55|27.25|11
1641995190000|2022-01-12 13:46:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|9
1641995200000|2022-01-12 13:46:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641995210000|2022-01-12 13:46:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1641995230000|2022-01-12 13:47:10|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|11
1641995240000|2022-01-12 13:47:20|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|7
1641995250000|2022-01-12 13:47:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641995270000|2022-01-12 13:47:50|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1641995280000|2022-01-12 13:48:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1641995290000|2022-01-12 13:48:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641995300000|2022-01-12 13:48:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1641995310000|2022-01-12 13:48:30|27.61|27.31|27.62|27.32|27.62|27.32|27.6|27.3|10
1641995320000|2022-01-12 13:48:40|27.61|27.31|27.6|27.3|27.62|27.32|27.6|27.3|6
1641995330000|2022-01-12 13:48:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|3
1641995340000|2022-01-12 13:49:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|8
1641995350000|2022-01-12 13:49:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1641995360000|2022-01-12 13:49:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1641995370000|2022-01-12 13:49:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|6
1641995380000|2022-01-12 13:49:40|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|5
1641995390000|2022-01-12 13:49:50|27.6|27.3|27.61|27.31|27.62|27.32|27.6|27.3|8
1641995400000|2022-01-12 13:50:00|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|3
1641995410000|2022-01-12 13:50:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1641995420000|2022-01-12 13:50:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1641995430000|2022-01-12 13:50:30|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1641995470000|2022-01-12 13:51:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1641995490000|2022-01-12 13:51:30|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|8
1641995500000|2022-01-12 13:51:40|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|7
1641995510000|2022-01-12 13:51:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|11
1641995520000|2022-01-12 13:52:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|5
1641995530000|2022-01-12 13:52:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1641995540000|2022-01-12 13:52:20|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|8
1641995550000|2022-01-12 13:52:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|11
1641995560000|2022-01-12 13:52:40|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1641995570000|2022-01-12 13:52:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1641995580000|2022-01-12 13:53:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641995590000|2022-01-12 13:53:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641995610000|2022-01-12 13:53:30|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1641995630000|2022-01-12 13:53:50|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1641995640000|2022-01-12 13:54:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1641995650000|2022-01-12 13:54:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1641995660000|2022-01-12 13:54:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|8
1641995690000|2022-01-12 13:54:50|27.62|27.32|27.63|27.33|27.63|27.33|27.61|27.31|6
1641995700000|2022-01-12 13:55:00|27.62|27.32|27.61|27.31|27.62|27.32|27.6|27.3|8
1641995710000|2022-01-12 13:55:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1641995720000|2022-01-12 13:55:20|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1641995740000|2022-01-12 13:55:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1641995750000|2022-01-12 13:55:50|27.61|27.31|27.6|27.3|27.61|27.31|27.59|27.29|10
1641995760000|2022-01-12 13:56:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1641995780000|2022-01-12 13:56:20|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1641995790000|2022-01-12 13:56:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641995800000|2022-01-12 13:56:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1641995810000|2022-01-12 13:56:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1641995820000|2022-01-12 13:57:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1641995830000|2022-01-12 13:57:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641995840000|2022-01-12 13:57:20|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|9
1641995850000|2022-01-12 13:57:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1641995860000|2022-01-12 13:57:40|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1641995870000|2022-01-12 13:57:50|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1641995880000|2022-01-12 13:58:00|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|9
1641995890000|2022-01-12 13:58:10|27.54|27.24|27.54|27.24|27.55|27.25|27.53|27.23|5
1641995900000|2022-01-12 13:58:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|6
1641995910000|2022-01-12 13:58:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1641995920000|2022-01-12 13:58:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1641995930000|2022-01-12 13:58:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1641995940000|2022-01-12 13:59:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641995950000|2022-01-12 13:59:10|27.58|27.28|27.59|27.29|27.6|27.3|27.58|27.28|6
1641995960000|2022-01-12 13:59:20|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|3
1641996000000|2022-01-12 14:00:00|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|5
1641996010000|2022-01-12 14:00:10|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1641996020000|2022-01-12 14:00:20|27.61|27.31|27.6|27.3|27.61|27.31|27.59|27.29|12
1641996030000|2022-01-12 14:00:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|6
1641996040000|2022-01-12 14:00:40|27.57|27.27|27.58|27.28|27.59|27.29|27.57|27.27|4
1641996050000|2022-01-12 14:00:50|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|3
1641996060000|2022-01-12 14:01:00|27.62|27.32|27.6|27.3|27.63|27.33|27.6|27.3|17
1641996070000|2022-01-12 14:01:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1641996080000|2022-01-12 14:01:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|8
1641996090000|2022-01-12 14:01:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641996100000|2022-01-12 14:01:40|27.58|27.28|27.6|27.3|27.62|27.32|27.57|27.27|16
1641996110000|2022-01-12 14:01:50|27.59|27.29|27.59|27.29|27.6|27.3|27.58|27.28|14
1641996120000|2022-01-12 14:02:00|27.6|27.3|27.61|27.31|27.63|27.33|27.6|27.3|10
1641996130000|2022-01-12 14:02:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1641996140000|2022-01-12 14:02:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1641996150000|2022-01-12 14:02:30|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1641996160000|2022-01-12 14:02:40|27.65|27.35|27.61|27.31|27.65|27.35|27.61|27.31|6
1641996170000|2022-01-12 14:02:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1641996180000|2022-01-12 14:03:00|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|5
1641996190000|2022-01-12 14:03:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1641996200000|2022-01-12 14:03:20|27.58|27.28|27.54|27.24|27.58|27.28|27.54|27.24|7
1641996210000|2022-01-12 14:03:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1641996250000|2022-01-12 14:04:10|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1641996260000|2022-01-12 14:04:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1641996270000|2022-01-12 14:04:30|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|10
1641996280000|2022-01-12 14:04:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1641996290000|2022-01-12 14:04:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|8
1641996300000|2022-01-12 14:05:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|9
1641996310000|2022-01-12 14:05:10|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1641996320000|2022-01-12 14:05:20|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|13
1641996330000|2022-01-12 14:05:30|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|5
1641996340000|2022-01-12 14:05:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1641996350000|2022-01-12 14:05:50|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1641996360000|2022-01-12 14:06:00|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1641996370000|2022-01-12 14:06:10|27.52|27.22|27.5|27.2|27.53|27.23|27.5|27.2|11
1641996380000|2022-01-12 14:06:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1641996390000|2022-01-12 14:06:30|27.52|27.22|27.5|27.2|27.52|27.22|27.49|27.19|13
1641996400000|2022-01-12 14:06:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1641996410000|2022-01-12 14:06:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|6
1641996420000|2022-01-12 14:07:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1641996430000|2022-01-12 14:07:10|27.49|27.19|27.49|27.19|27.5|27.2|27.47|27.17|8
1641996440000|2022-01-12 14:07:20|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1641996450000|2022-01-12 14:07:30|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|3
1641996460000|2022-01-12 14:07:40|27.53|27.23|27.5|27.2|27.53|27.23|27.49|27.19|10
1641996470000|2022-01-12 14:07:50|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1641996480000|2022-01-12 14:08:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|7
1641996490000|2022-01-12 14:08:10|27.49|27.19|27.49|27.19|27.5|27.2|27.48|27.18|5
1641996500000|2022-01-12 14:08:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1641996510000|2022-01-12 14:08:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1641996520000|2022-01-12 14:08:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1641996540000|2022-01-12 14:09:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1641996550000|2022-01-12 14:09:10|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|7
1641996560000|2022-01-12 14:09:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1641996570000|2022-01-12 14:09:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1641996580000|2022-01-12 14:09:40|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641996590000|2022-01-12 14:09:50|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|11
1641996600000|2022-01-12 14:10:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1641996610000|2022-01-12 14:10:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1641996620000|2022-01-12 14:10:20|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641996630000|2022-01-12 14:10:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1641996640000|2022-01-12 14:10:40|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641996660000|2022-01-12 14:11:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641996670000|2022-01-12 14:11:10|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|6
1641996690000|2022-01-12 14:11:30|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|10
1641996700000|2022-01-12 14:11:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|9
1641996710000|2022-01-12 14:11:50|27.5|27.2|27.49|27.19|27.5|27.2|27.48|27.18|12
1641996720000|2022-01-12 14:12:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1641996740000|2022-01-12 14:12:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|12
1641996750000|2022-01-12 14:12:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|5
1641996760000|2022-01-12 14:12:40|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1641996770000|2022-01-12 14:12:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|13
1641996780000|2022-01-12 14:13:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1641996790000|2022-01-12 14:13:10|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1641996800000|2022-01-12 14:13:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|12
1641996810000|2022-01-12 14:13:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1641996820000|2022-01-12 14:13:40|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|5
1641996830000|2022-01-12 14:13:50|27.46|27.16|27.48|27.18|27.48|27.18|27.46|27.16|9
1641996840000|2022-01-12 14:14:00|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|15
1641996850000|2022-01-12 14:14:10|27.48|27.18|27.49|27.19|27.49|27.19|27.47|27.17|10
1641996860000|2022-01-12 14:14:20|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|9
1641996870000|2022-01-12 14:14:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1641996880000|2022-01-12 14:14:40|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|6
1641996900000|2022-01-12 14:15:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1641996930000|2022-01-12 14:15:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|4
1641996940000|2022-01-12 14:15:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1641996950000|2022-01-12 14:15:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|10
1641996960000|2022-01-12 14:16:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1641996970000|2022-01-12 14:16:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1641996990000|2022-01-12 14:16:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1641997010000|2022-01-12 14:16:50|27.51|27.21|27.52|27.22|27.52|27.22|27.5|27.2|4
1641997020000|2022-01-12 14:17:00|27.53|27.23|27.54|27.24|27.55|27.25|27.53|27.23|4
1641997040000|2022-01-12 14:17:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1641997050000|2022-01-12 14:17:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1641997060000|2022-01-12 14:17:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1641997070000|2022-01-12 14:17:50|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1641997080000|2022-01-12 14:18:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|6
1641997090000|2022-01-12 14:18:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1641997100000|2022-01-12 14:18:20|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|10
1641997110000|2022-01-12 14:18:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641997120000|2022-01-12 14:18:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1641997130000|2022-01-12 14:18:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1641997140000|2022-01-12 14:19:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1641997150000|2022-01-12 14:19:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641997160000|2022-01-12 14:19:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641997170000|2022-01-12 14:19:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1641997180000|2022-01-12 14:19:40|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|8
1641997200000|2022-01-12 14:20:00|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|7
1641997210000|2022-01-12 14:20:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1641997220000|2022-01-12 14:20:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1641997230000|2022-01-12 14:20:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1641997250000|2022-01-12 14:20:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641997260000|2022-01-12 14:21:00|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|4
1641997270000|2022-01-12 14:21:10|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641997280000|2022-01-12 14:21:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641997290000|2022-01-12 14:21:30|27.58|27.28|27.57|27.27|27.58|27.28|27.56|27.26|4
1641997300000|2022-01-12 14:21:40|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1641997320000|2022-01-12 14:22:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|8
1641997340000|2022-01-12 14:22:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1641997350000|2022-01-12 14:22:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641997360000|2022-01-12 14:22:40|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|9
1641997370000|2022-01-12 14:22:50|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|8
1641997380000|2022-01-12 14:23:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1641997390000|2022-01-12 14:23:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1641997400000|2022-01-12 14:23:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|6
1641997410000|2022-01-12 14:23:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641997420000|2022-01-12 14:23:40|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|3
1641997440000|2022-01-12 14:24:00|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|5
1641997450000|2022-01-12 14:24:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|9
1641997460000|2022-01-12 14:24:20|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|8
1641997470000|2022-01-12 14:24:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1641997480000|2022-01-12 14:24:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|7
1641997490000|2022-01-12 14:24:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|5
1641997500000|2022-01-12 14:25:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1641997510000|2022-01-12 14:25:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1641997520000|2022-01-12 14:25:20|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1641997530000|2022-01-12 14:25:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1641997540000|2022-01-12 14:25:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1641997550000|2022-01-12 14:25:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|5
1641997560000|2022-01-12 14:26:00|27.57|27.27|27.56|27.26|27.57|27.27|27.55|27.25|6
1641997570000|2022-01-12 14:26:10|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1641997580000|2022-01-12 14:26:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1641997590000|2022-01-12 14:26:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1641997600000|2022-01-12 14:26:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1641997610000|2022-01-12 14:26:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1641997620000|2022-01-12 14:27:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1641997650000|2022-01-12 14:27:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641997660000|2022-01-12 14:27:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1641997670000|2022-01-12 14:27:50|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1641997680000|2022-01-12 14:28:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641997710000|2022-01-12 14:28:30|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1641997720000|2022-01-12 14:28:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|16
1641997730000|2022-01-12 14:28:50|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1641997740000|2022-01-12 14:29:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|14
1641997750000|2022-01-12 14:29:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1641997760000|2022-01-12 14:29:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|7
1641997770000|2022-01-12 14:29:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1641997780000|2022-01-12 14:29:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1641997790000|2022-01-12 14:29:50|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1641997800000|2022-01-12 14:30:00|27.54|27.24|27.55|27.25|27.56|27.26|27.54|27.24|6
1641997810000|2022-01-12 14:30:10|27.54|27.24|27.56|27.26|27.57|27.27|27.54|27.24|8
1641997830000|2022-01-12 14:30:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641997840000|2022-01-12 14:30:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641997850000|2022-01-12 14:30:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|6
1641997860000|2022-01-12 14:31:00|27.58|27.28|27.61|27.31|27.62|27.32|27.58|27.28|7
1641997870000|2022-01-12 14:31:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|15
1641997880000|2022-01-12 14:31:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1641997890000|2022-01-12 14:31:30|27.61|27.31|27.56|27.26|27.61|27.31|27.55|27.25|17
1641997900000|2022-01-12 14:31:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1641997910000|2022-01-12 14:31:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|13
1641997920000|2022-01-12 14:32:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641997930000|2022-01-12 14:32:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1641997950000|2022-01-12 14:32:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1641997960000|2022-01-12 14:32:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641997970000|2022-01-12 14:32:50|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1641997980000|2022-01-12 14:33:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|6
1641997990000|2022-01-12 14:33:10|27.59|27.29|27.6|27.3|27.6|27.3|27.58|27.28|6
1641998000000|2022-01-12 14:33:20|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|7
1641998010000|2022-01-12 14:33:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1641998020000|2022-01-12 14:33:40|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1641998030000|2022-01-12 14:33:50|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1641998040000|2022-01-12 14:34:00|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|7
1641998050000|2022-01-12 14:34:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|6
1641998070000|2022-01-12 14:34:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1641998080000|2022-01-12 14:34:40|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1641998090000|2022-01-12 14:34:50|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|11
1641998100000|2022-01-12 14:35:00|27.59|27.29|27.57|27.27|27.59|27.29|27.56|27.26|7
1641998110000|2022-01-12 14:35:10|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|5
1641998120000|2022-01-12 14:35:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|10
1641998130000|2022-01-12 14:35:30|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1641998140000|2022-01-12 14:35:40|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|8
1641998160000|2022-01-12 14:36:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1641998180000|2022-01-12 14:36:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1641998190000|2022-01-12 14:36:30|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1641998200000|2022-01-12 14:36:40|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1641998210000|2022-01-12 14:36:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641998220000|2022-01-12 14:37:00|27.53|27.23|27.55|27.25|27.55|27.25|27.53|27.23|3
1641998240000|2022-01-12 14:37:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1641998250000|2022-01-12 14:37:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641998260000|2022-01-12 14:37:40|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|11
1641998270000|2022-01-12 14:37:50|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|6
1641998280000|2022-01-12 14:38:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1641998290000|2022-01-12 14:38:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1641998300000|2022-01-12 14:38:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1641998310000|2022-01-12 14:38:30|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641998330000|2022-01-12 14:38:50|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1641998340000|2022-01-12 14:39:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1641998350000|2022-01-12 14:39:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641998360000|2022-01-12 14:39:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1641998370000|2022-01-12 14:39:30|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1641998380000|2022-01-12 14:39:40|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1641998400000|2022-01-12 14:40:00|27.58|27.28|27.59|27.29|27.6|27.3|27.57|27.27|8
1641998410000|2022-01-12 14:40:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|5
1641998420000|2022-01-12 14:40:20|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|5
1641998430000|2022-01-12 14:40:30|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1641998440000|2022-01-12 14:40:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1641998450000|2022-01-12 14:40:50|27.54|27.24|27.52|27.22|27.54|27.24|27.52|27.22|7
1641998460000|2022-01-12 14:41:00|27.53|27.23|27.51|27.21|27.53|27.23|27.5|27.2|7
1641998470000|2022-01-12 14:41:10|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|11
1641998480000|2022-01-12 14:41:20|27.51|27.21|27.52|27.22|27.53|27.23|27.51|27.21|6
1641998490000|2022-01-12 14:41:30|27.53|27.23|27.51|27.21|27.53|27.23|27.51|27.21|5
1641998500000|2022-01-12 14:41:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|8
1641998510000|2022-01-12 14:41:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|8
1641998520000|2022-01-12 14:42:00|27.52|27.22|27.52|27.22|27.52|27.22|27.5|27.2|7
1641998540000|2022-01-12 14:42:20|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|11
1641998550000|2022-01-12 14:42:30|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1641998560000|2022-01-12 14:42:40|27.52|27.22|27.53|27.23|27.53|27.23|27.51|27.21|14
1641998570000|2022-01-12 14:42:50|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|9
1641998580000|2022-01-12 14:43:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1641998590000|2022-01-12 14:43:10|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|4
1641998600000|2022-01-12 14:43:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1641998610000|2022-01-12 14:43:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1641998620000|2022-01-12 14:43:40|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1641998630000|2022-01-12 14:43:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|12
1641998640000|2022-01-12 14:44:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1641998650000|2022-01-12 14:44:10|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1641998670000|2022-01-12 14:44:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|12
1641998680000|2022-01-12 14:44:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1641998700000|2022-01-12 14:45:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1641998710000|2022-01-12 14:45:10|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1641998720000|2022-01-12 14:45:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1641998730000|2022-01-12 14:45:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|9
1641998740000|2022-01-12 14:45:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|6
1641998750000|2022-01-12 14:45:50|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1641998780000|2022-01-12 14:46:20|27.55|27.25|27.55|27.25|27.55|27.25|27.53|27.23|5
1641998790000|2022-01-12 14:46:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1641998800000|2022-01-12 14:46:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|11
1641998810000|2022-01-12 14:46:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1641998820000|2022-01-12 14:47:00|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|8
1641998830000|2022-01-12 14:47:10|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|9
1641998840000|2022-01-12 14:47:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1641998850000|2022-01-12 14:47:30|27.5|27.2|27.51|27.21|27.51|27.21|27.49|27.19|4
1641998860000|2022-01-12 14:47:40|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|13
1641998900000|2022-01-12 14:48:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1641998910000|2022-01-12 14:48:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1641998930000|2022-01-12 14:48:50|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1641998940000|2022-01-12 14:49:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1641998950000|2022-01-12 14:49:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1641998960000|2022-01-12 14:49:20|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641998970000|2022-01-12 14:49:30|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1641998980000|2022-01-12 14:49:40|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1641998990000|2022-01-12 14:49:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1641999010000|2022-01-12 14:50:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1641999020000|2022-01-12 14:50:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1641999030000|2022-01-12 14:50:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1641999040000|2022-01-12 14:50:40|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1641999060000|2022-01-12 14:51:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641999070000|2022-01-12 14:51:10|27.53|27.23|27.55|27.25|27.55|27.25|27.52|27.22|5
1641999080000|2022-01-12 14:51:20|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1641999090000|2022-01-12 14:51:30|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|6
1641999100000|2022-01-12 14:51:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1641999110000|2022-01-12 14:51:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1641999120000|2022-01-12 14:52:00|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1641999130000|2022-01-12 14:52:10|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1641999140000|2022-01-12 14:52:20|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1641999150000|2022-01-12 14:52:30|27.53|27.23|27.54|27.24|27.54|27.24|27.51|27.21|4
1641999170000|2022-01-12 14:52:50|27.55|27.25|27.58|27.28|27.58|27.28|27.55|27.25|4
1641999180000|2022-01-12 14:53:00|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|3
1641999190000|2022-01-12 14:53:10|27.58|27.28|27.58|27.28|27.59|27.29|27.57|27.27|9
1641999200000|2022-01-12 14:53:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1641999210000|2022-01-12 14:53:30|27.56|27.26|27.54|27.24|27.57|27.27|27.54|27.24|5
1641999220000|2022-01-12 14:53:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1641999230000|2022-01-12 14:53:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1641999240000|2022-01-12 14:54:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1641999250000|2022-01-12 14:54:10|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1641999280000|2022-01-12 14:54:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1641999290000|2022-01-12 14:54:50|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|5
1641999320000|2022-01-12 14:55:20|27.55|27.25|27.53|27.23|27.55|27.25|27.53|27.23|7
1641999340000|2022-01-12 14:55:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1641999350000|2022-01-12 14:55:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1641999370000|2022-01-12 14:56:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1641999380000|2022-01-12 14:56:20|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1641999390000|2022-01-12 14:56:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|10
1641999400000|2022-01-12 14:56:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1641999410000|2022-01-12 14:56:50|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|7
1641999420000|2022-01-12 14:57:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1641999440000|2022-01-12 14:57:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1641999450000|2022-01-12 14:57:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1641999470000|2022-01-12 14:57:50|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1641999480000|2022-01-12 14:58:00|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1641999490000|2022-01-12 14:58:10|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1641999500000|2022-01-12 14:58:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1641999510000|2022-01-12 14:58:30|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|8
1641999520000|2022-01-12 14:58:40|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1641999550000|2022-01-12 14:59:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1641999570000|2022-01-12 14:59:30|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1641999580000|2022-01-12 14:59:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|4
1641999600000|2022-01-12 15:00:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1641999610000|2022-01-12 15:00:10|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|5
1641999620000|2022-01-12 15:00:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|10
1641999630000|2022-01-12 15:00:30|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|11
1641999640000|2022-01-12 15:00:40|27.58|27.28|27.57|27.27|27.58|27.28|27.56|27.26|6
1641999650000|2022-01-12 15:00:50|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1641999660000|2022-01-12 15:01:00|27.57|27.27|27.57|27.27|27.58|27.28|27.56|27.26|7
1641999670000|2022-01-12 15:01:10|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1641999680000|2022-01-12 15:01:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|10
1641999690000|2022-01-12 15:01:30|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|10
1641999700000|2022-01-12 15:01:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1641999710000|2022-01-12 15:01:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|8
1641999720000|2022-01-12 15:02:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1641999730000|2022-01-12 15:02:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1641999740000|2022-01-12 15:02:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1641999750000|2022-01-12 15:02:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1641999770000|2022-01-12 15:02:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1641999780000|2022-01-12 15:03:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1641999800000|2022-01-12 15:03:20|27.53|27.23|27.52|27.22|27.54|27.24|27.52|27.22|6
1641999810000|2022-01-12 15:03:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641999830000|2022-01-12 15:03:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641999840000|2022-01-12 15:04:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641999850000|2022-01-12 15:04:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1641999860000|2022-01-12 15:04:20|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1641999870000|2022-01-12 15:04:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1641999890000|2022-01-12 15:04:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|8
1641999900000|2022-01-12 15:05:00|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|12
1641999910000|2022-01-12 15:05:10|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1641999920000|2022-01-12 15:05:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|8
1641999930000|2022-01-12 15:05:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|9
1641999940000|2022-01-12 15:05:40|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|9
1641999960000|2022-01-12 15:06:00|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1641999980000|2022-01-12 15:06:20|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1641999990000|2022-01-12 15:06:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1642000000000|2022-01-12 15:06:40|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642000020000|2022-01-12 15:07:00|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|4
1642000040000|2022-01-12 15:07:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1642000050000|2022-01-12 15:07:30|27.52|27.22|27.52|27.22|27.53|27.23|27.51|27.21|15
1642000060000|2022-01-12 15:07:40|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|12
1642000070000|2022-01-12 15:07:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1642000080000|2022-01-12 15:08:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642000090000|2022-01-12 15:08:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642000100000|2022-01-12 15:08:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1642000110000|2022-01-12 15:08:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1642000120000|2022-01-12 15:08:40|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1642000140000|2022-01-12 15:09:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1642000150000|2022-01-12 15:09:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642000160000|2022-01-12 15:09:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1642000170000|2022-01-12 15:09:30|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|4
1642000210000|2022-01-12 15:10:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642000220000|2022-01-12 15:10:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1642000230000|2022-01-12 15:10:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642000250000|2022-01-12 15:10:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642000260000|2022-01-12 15:11:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1642000270000|2022-01-12 15:11:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1642000290000|2022-01-12 15:11:30|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642000310000|2022-01-12 15:11:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642000320000|2022-01-12 15:12:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642000340000|2022-01-12 15:12:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1642000350000|2022-01-12 15:12:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642000360000|2022-01-12 15:12:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1642000370000|2022-01-12 15:12:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642000380000|2022-01-12 15:13:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642000420000|2022-01-12 15:13:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1642000430000|2022-01-12 15:13:50|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642000450000|2022-01-12 15:14:10|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|3
1642000480000|2022-01-12 15:14:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642000490000|2022-01-12 15:14:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642000500000|2022-01-12 15:15:00|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|4
1642000520000|2022-01-12 15:15:20|27.58|27.28|27.58|27.28|27.59|27.29|27.57|27.27|5
1642000540000|2022-01-12 15:15:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1642000550000|2022-01-12 15:15:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642000560000|2022-01-12 15:16:00|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1642000570000|2022-01-12 15:16:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642000590000|2022-01-12 15:16:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1642000610000|2022-01-12 15:16:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642000620000|2022-01-12 15:17:00|27.58|27.28|27.61|27.31|27.62|27.32|27.58|27.28|8
1642000630000|2022-01-12 15:17:10|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1642000650000|2022-01-12 15:17:30|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|7
1642000680000|2022-01-12 15:18:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1642000690000|2022-01-12 15:18:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1642000700000|2022-01-12 15:18:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642000720000|2022-01-12 15:18:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642000750000|2022-01-12 15:19:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1642000760000|2022-01-12 15:19:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1642000780000|2022-01-12 15:19:40|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|4
1642000810000|2022-01-12 15:20:10|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1642000820000|2022-01-12 15:20:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642000830000|2022-01-12 15:20:30|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|6
1642000850000|2022-01-12 15:20:50|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1642000860000|2022-01-12 15:21:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642000870000|2022-01-12 15:21:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1642000880000|2022-01-12 15:21:20|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|6
1642000890000|2022-01-12 15:21:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|6
1642000900000|2022-01-12 15:21:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|2
1642000910000|2022-01-12 15:21:50|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1642000930000|2022-01-12 15:22:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1642000950000|2022-01-12 15:22:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1642000960000|2022-01-12 15:22:40|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1642000980000|2022-01-12 15:23:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642000990000|2022-01-12 15:23:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|8
1642001000000|2022-01-12 15:23:20|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|7
1642001010000|2022-01-12 15:23:30|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|5
1642001020000|2022-01-12 15:23:40|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|12
1642001030000|2022-01-12 15:23:50|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|7
1642001040000|2022-01-12 15:24:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|6
1642001060000|2022-01-12 15:24:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|8
1642001070000|2022-01-12 15:24:30|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1642001080000|2022-01-12 15:24:40|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|11
1642001090000|2022-01-12 15:24:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|7
1642001100000|2022-01-12 15:25:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|7
1642001110000|2022-01-12 15:25:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1642001120000|2022-01-12 15:25:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|8
1642001130000|2022-01-12 15:25:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642001150000|2022-01-12 15:25:50|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|7
1642001160000|2022-01-12 15:26:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|12
1642001170000|2022-01-12 15:26:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|11
1642001180000|2022-01-12 15:26:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1642001190000|2022-01-12 15:26:30|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1642001200000|2022-01-12 15:26:40|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1642001210000|2022-01-12 15:26:50|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|10
1642001220000|2022-01-12 15:27:00|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|17
1642001230000|2022-01-12 15:27:10|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1642001240000|2022-01-12 15:27:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|11
1642001260000|2022-01-12 15:27:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|10
1642001270000|2022-01-12 15:27:50|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642001280000|2022-01-12 15:28:00|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1642001290000|2022-01-12 15:28:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642001300000|2022-01-12 15:28:20|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1642001320000|2022-01-12 15:28:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1642001330000|2022-01-12 15:28:50|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|7
1642001350000|2022-01-12 15:29:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|6
1642001360000|2022-01-12 15:29:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642001400000|2022-01-12 15:30:00|27.58|27.28|27.56|27.26|27.58|27.28|27.54|27.24|6
1642001410000|2022-01-12 15:30:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642001420000|2022-01-12 15:30:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1642001430000|2022-01-12 15:30:30|27.56|27.26|27.53|27.23|27.56|27.26|27.53|27.23|4
1642001440000|2022-01-12 15:30:40|27.52|27.22|27.52|27.22|27.53|27.23|27.51|27.21|5
1642001450000|2022-01-12 15:30:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1642001470000|2022-01-12 15:31:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1642001480000|2022-01-12 15:31:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1642001490000|2022-01-12 15:31:30|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1642001500000|2022-01-12 15:31:40|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1642001510000|2022-01-12 15:31:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642001520000|2022-01-12 15:32:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642001530000|2022-01-12 15:32:10|27.48|27.18|27.47|27.17|27.49|27.19|27.47|27.17|6
1642001540000|2022-01-12 15:32:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642001550000|2022-01-12 15:32:30|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|6
1642001560000|2022-01-12 15:32:40|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1642001570000|2022-01-12 15:32:50|27.45|27.15|27.46|27.16|27.47|27.17|27.45|27.15|6
1642001590000|2022-01-12 15:33:10|27.47|27.17|27.47|27.17|27.48|27.18|27.46|27.16|11
1642001600000|2022-01-12 15:33:20|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|10
1642001610000|2022-01-12 15:33:30|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|13
1642001620000|2022-01-12 15:33:40|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1642001630000|2022-01-12 15:33:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642001640000|2022-01-12 15:34:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642001650000|2022-01-12 15:34:10|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|5
1642001660000|2022-01-12 15:34:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642001670000|2022-01-12 15:34:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1642001690000|2022-01-12 15:34:50|27.5|27.2|27.49|27.19|27.5|27.2|27.48|27.18|3
1642001700000|2022-01-12 15:35:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|7
1642001710000|2022-01-12 15:35:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|12
1642001720000|2022-01-12 15:35:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1642001730000|2022-01-12 15:35:30|27.51|27.21|27.57|27.27|27.57|27.27|27.51|27.21|5
1642001740000|2022-01-12 15:35:40|27.56|27.26|27.55|27.25|27.56|27.26|27.52|27.22|6
1642001750000|2022-01-12 15:35:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1642001760000|2022-01-12 15:36:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642001770000|2022-01-12 15:36:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1642001780000|2022-01-12 15:36:20|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642001800000|2022-01-12 15:36:40|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642001810000|2022-01-12 15:36:50|27.53|27.23|27.52|27.22|27.54|27.24|27.51|27.21|8
1642001820000|2022-01-12 15:37:00|27.51|27.21|27.49|27.19|27.51|27.21|27.48|27.18|12
1642001830000|2022-01-12 15:37:10|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642001840000|2022-01-12 15:37:20|27.47|27.17|27.46|27.16|27.47|27.17|27.45|27.15|4
1642001850000|2022-01-12 15:37:30|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1642001860000|2022-01-12 15:37:40|27.45|27.15|27.45|27.15|27.46|27.16|27.44|27.14|7
1642001870000|2022-01-12 15:37:50|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|6
1642001880000|2022-01-12 15:38:00|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1642001890000|2022-01-12 15:38:10|27.5|27.2|27.48|27.18|27.5|27.2|27.48|27.18|5
1642001900000|2022-01-12 15:38:20|27.49|27.19|27.48|27.18|27.49|27.19|27.47|27.17|4
1642001910000|2022-01-12 15:38:30|27.49|27.19|27.48|27.18|27.49|27.19|27.47|27.17|4
1642001920000|2022-01-12 15:38:40|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642001930000|2022-01-12 15:38:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642001940000|2022-01-12 15:39:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642001950000|2022-01-12 15:39:10|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1642001960000|2022-01-12 15:39:20|27.49|27.19|27.48|27.18|27.49|27.19|27.47|27.17|6
1642001970000|2022-01-12 15:39:30|27.47|27.17|27.47|27.17|27.48|27.18|27.46|27.16|11
1642001980000|2022-01-12 15:39:40|27.48|27.18|27.46|27.16|27.48|27.18|27.46|27.16|3
1642001990000|2022-01-12 15:39:50|27.47|27.17|27.46|27.16|27.47|27.17|27.45|27.15|4
1642002000000|2022-01-12 15:40:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642002010000|2022-01-12 15:40:10|27.48|27.18|27.47|27.17|27.48|27.18|27.46|27.16|6
1642002020000|2022-01-12 15:40:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642002030000|2022-01-12 15:40:30|27.5|27.2|27.51|27.21|27.52|27.22|27.5|27.2|6
1642002040000|2022-01-12 15:40:40|27.52|27.22|27.52|27.22|27.53|27.23|27.51|27.21|7
1642002050000|2022-01-12 15:40:50|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642002060000|2022-01-12 15:41:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1642002080000|2022-01-12 15:41:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642002090000|2022-01-12 15:41:30|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|13
1642002100000|2022-01-12 15:41:40|27.51|27.21|27.5|27.2|27.51|27.21|27.49|27.19|4
1642002110000|2022-01-12 15:41:50|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642002120000|2022-01-12 15:42:00|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642002130000|2022-01-12 15:42:10|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|4
1642002140000|2022-01-12 15:42:20|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|12
1642002150000|2022-01-12 15:42:30|27.49|27.19|27.47|27.17|27.49|27.19|27.47|27.17|3
1642002160000|2022-01-12 15:42:40|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1642002170000|2022-01-12 15:42:50|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1642002180000|2022-01-12 15:43:00|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|2
1642002190000|2022-01-12 15:43:10|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|6
1642002200000|2022-01-12 15:43:20|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1642002210000|2022-01-12 15:43:30|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|6
1642002220000|2022-01-12 15:43:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642002230000|2022-01-12 15:43:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1642002240000|2022-01-12 15:44:00|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|3
1642002250000|2022-01-12 15:44:10|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|7
1642002260000|2022-01-12 15:44:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1642002270000|2022-01-12 15:44:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1642002280000|2022-01-12 15:44:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1642002290000|2022-01-12 15:44:50|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642002300000|2022-01-12 15:45:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1642002310000|2022-01-12 15:45:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1642002320000|2022-01-12 15:45:20|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|5
1642002330000|2022-01-12 15:45:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|6
1642002340000|2022-01-12 15:45:40|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1642002350000|2022-01-12 15:45:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1642002360000|2022-01-12 15:46:00|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|7
1642002370000|2022-01-12 15:46:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1642002380000|2022-01-12 15:46:20|27.65|27.35|27.63|27.33|27.65|27.35|27.63|27.33|7
1642002390000|2022-01-12 15:46:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1642002400000|2022-01-12 15:46:40|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|8
1642002410000|2022-01-12 15:46:50|27.64|27.34|27.65|27.35|27.65|27.35|27.63|27.33|8
1642002420000|2022-01-12 15:47:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|6
1642002430000|2022-01-12 15:47:10|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1642002440000|2022-01-12 15:47:20|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1642002450000|2022-01-12 15:47:30|27.63|27.33|27.64|27.34|27.65|27.35|27.63|27.33|6
1642002460000|2022-01-12 15:47:40|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1642002470000|2022-01-12 15:47:50|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|10
1642002480000|2022-01-12 15:48:00|27.67|27.37|27.65|27.35|27.67|27.37|27.64|27.34|7
1642002490000|2022-01-12 15:48:10|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|7
1642002500000|2022-01-12 15:48:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1642002520000|2022-01-12 15:48:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|7
1642002530000|2022-01-12 15:48:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1642002540000|2022-01-12 15:49:00|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|5
1642002550000|2022-01-12 15:49:10|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|4
1642002560000|2022-01-12 15:49:20|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|6
1642002570000|2022-01-12 15:49:30|27.66|27.36|27.67|27.37|27.67|27.37|27.66|27.36|2
1642002590000|2022-01-12 15:49:50|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|4
1642002600000|2022-01-12 15:50:00|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|6
1642002610000|2022-01-12 15:50:10|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|5
1642002620000|2022-01-12 15:50:20|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|4
1642002630000|2022-01-12 15:50:30|27.67|27.37|27.67|27.37|27.68|27.38|27.66|27.36|13
1642002640000|2022-01-12 15:50:40|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|6
1642002650000|2022-01-12 15:50:50|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|2
1642002660000|2022-01-12 15:51:00|27.66|27.36|27.67|27.37|27.67|27.37|27.65|27.35|4
1642002670000|2022-01-12 15:51:10|27.68|27.38|27.69|27.39|27.69|27.39|27.67|27.37|8
1642002680000|2022-01-12 15:51:20|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|2
1642002690000|2022-01-12 15:51:30|27.72|27.42|27.72|27.42|27.73|27.43|27.71|27.41|9
1642002700000|2022-01-12 15:51:40|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|8
1642002710000|2022-01-12 15:51:50|27.73|27.43|27.72|27.42|27.74|27.44|27.71|27.41|8
1642002720000|2022-01-12 15:52:00|27.73|27.43|27.73|27.43|27.74|27.44|27.73|27.43|7
1642002730000|2022-01-12 15:52:10|27.74|27.44|27.75|27.45|27.75|27.45|27.73|27.43|4
1642002740000|2022-01-12 15:52:20|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|2
1642002750000|2022-01-12 15:52:30|27.74|27.44|27.71|27.41|27.74|27.44|27.7|27.4|10
1642002760000|2022-01-12 15:52:40|27.7|27.4|27.7|27.4|27.71|27.41|27.7|27.4|5
1642002770000|2022-01-12 15:52:50|27.71|27.41|27.7|27.4|27.71|27.41|27.69|27.39|6
1642002780000|2022-01-12 15:53:00|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|13
1642002790000|2022-01-12 15:53:10|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|2
1642002810000|2022-01-12 15:53:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|1
1642002830000|2022-01-12 15:53:50|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|4
1642002840000|2022-01-12 15:54:00|27.75|27.45|27.76|27.46|27.76|27.46|27.75|27.45|6
1642002850000|2022-01-12 15:54:10|27.77|27.47|27.78|27.48|27.78|27.48|27.76|27.46|6
1642002860000|2022-01-12 15:54:20|27.79|27.49|27.77|27.47|27.79|27.49|27.77|27.47|11
1642002870000|2022-01-12 15:54:30|27.78|27.48|27.78|27.48|27.79|27.49|27.78|27.48|3
1642002880000|2022-01-12 15:54:40|27.79|27.49|27.8|27.5|27.82|27.52|27.79|27.49|7
1642002900000|2022-01-12 15:55:00|27.79|27.49|27.81|27.51|27.81|27.51|27.79|27.49|7
1642002910000|2022-01-12 15:55:10|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|3
1642002920000|2022-01-12 15:55:20|27.81|27.51|27.82|27.52|27.82|27.52|27.8|27.5|4
1642002930000|2022-01-12 15:55:30|27.81|27.51|27.81|27.51|27.82|27.52|27.81|27.51|7
1642002940000|2022-01-12 15:55:40|27.82|27.52|27.81|27.51|27.82|27.52|27.81|27.51|12
1642002950000|2022-01-12 15:55:50|27.8|27.5|27.78|27.48|27.8|27.5|27.78|27.48|3
1642002960000|2022-01-12 15:56:00|27.79|27.49|27.78|27.48|27.79|27.49|27.76|27.46|11
1642002970000|2022-01-12 15:56:10|27.79|27.49|27.82|27.52|27.82|27.52|27.79|27.49|6
1642002980000|2022-01-12 15:56:20|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|6
1642002990000|2022-01-12 15:56:30|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|2
1642003000000|2022-01-12 15:56:40|27.81|27.51|27.81|27.51|27.82|27.52|27.81|27.51|3
1642003010000|2022-01-12 15:56:50|27.82|27.52|27.82|27.52|27.82|27.52|27.81|27.51|3
1642003020000|2022-01-12 15:57:00|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|4
1642003030000|2022-01-12 15:57:10|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|2
1642003040000|2022-01-12 15:57:20|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|6
1642003050000|2022-01-12 15:57:30|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|7
1642003060000|2022-01-12 15:57:40|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|9
1642003070000|2022-01-12 15:57:50|27.89|27.59|27.9|27.6|27.9|27.6|27.88|27.58|10
1642003080000|2022-01-12 15:58:00|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|6
1642003090000|2022-01-12 15:58:10|27.91|27.61|27.9|27.6|27.91|27.61|27.89|27.59|6
1642003100000|2022-01-12 15:58:20|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|16
1642003110000|2022-01-12 15:58:30|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|6
1642003120000|2022-01-12 15:58:40|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|2
1642003130000|2022-01-12 15:58:50|27.89|27.59|27.88|27.58|27.9|27.6|27.87|27.57|6
1642003140000|2022-01-12 15:59:00|27.89|27.59|27.83|27.53|27.89|27.59|27.83|27.53|8
1642003150000|2022-01-12 15:59:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|2
1642003160000|2022-01-12 15:59:20|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|7
1642003170000|2022-01-12 15:59:30|27.81|27.51|27.83|27.53|27.83|27.53|27.81|27.51|11
1642003210000|2022-01-12 16:00:10|27.84|27.54|27.85|27.55|27.86|27.56|27.84|27.54|10
1642003220000|2022-01-12 16:00:20|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|10
1642003230000|2022-01-12 16:00:30|27.88|27.58|27.89|27.59|27.91|27.61|27.88|27.58|6
1642003240000|2022-01-12 16:00:40|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|2
1642003250000|2022-01-12 16:00:50|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|7
1642003260000|2022-01-12 16:01:00|27.89|27.59|27.91|27.61|27.91|27.61|27.89|27.59|9
1642003270000|2022-01-12 16:01:10|27.92|27.62|27.91|27.61|27.93|27.63|27.9|27.6|10
1642003280000|2022-01-12 16:01:20|27.92|27.62|27.89|27.59|27.92|27.62|27.89|27.59|4
1642003290000|2022-01-12 16:01:30|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|2
1642003300000|2022-01-12 16:01:40|27.9|27.6|27.91|27.61|27.91|27.61|27.89|27.59|8
1642003310000|2022-01-12 16:01:50|27.92|27.62|27.93|27.63|27.94|27.64|27.91|27.61|6
1642003320000|2022-01-12 16:02:00|27.94|27.64|27.92|27.62|27.94|27.64|27.91|27.61|7
1642003330000|2022-01-12 16:02:10|27.91|27.61|27.91|27.61|27.92|27.62|27.91|27.61|3
1642003340000|2022-01-12 16:02:20|27.92|27.62|27.88|27.58|27.92|27.62|27.87|27.57|7
1642003350000|2022-01-12 16:02:30|27.89|27.59|27.92|27.62|27.92|27.62|27.88|27.58|14
1642003360000|2022-01-12 16:02:40|27.93|27.63|27.95|27.65|27.95|27.65|27.9|27.6|11
1642003370000|2022-01-12 16:02:50|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|8
1642003380000|2022-01-12 16:03:00|27.95|27.65|27.96|27.66|27.97|27.67|27.95|27.65|8
1642003390000|2022-01-12 16:03:10|27.97|27.67|27.99|27.69|27.99|27.69|27.96|27.66|9
1642003400000|2022-01-12 16:03:20|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|11
1642003410000|2022-01-12 16:03:30|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|1
1642003420000|2022-01-12 16:03:40|28|27.7|28|27.7|28.01|27.71|28|27.7|9
1642003430000|2022-01-12 16:03:50|28.01|27.71|27.99|27.69|28.03|27.73|27.99|27.69|13
1642003440000|2022-01-12 16:04:00|28|27.7|28.02|27.72|28.02|27.72|27.99|27.69|7
1642003450000|2022-01-12 16:04:10|28.03|27.73|28.03|27.73|28.05|27.75|28.03|27.73|9
1642003460000|2022-01-12 16:04:20|28.04|27.74|28.04|27.74|28.04|27.74|28.03|27.73|5
1642003470000|2022-01-12 16:04:30|28.03|27.73|28.05|27.75|28.05|27.75|28.03|27.73|13
1642003480000|2022-01-12 16:04:40|28.04|27.74|28.04|27.74|28.05|27.75|28.03|27.73|11
1642003490000|2022-01-12 16:04:50|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|2
1642003500000|2022-01-12 16:05:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|1
1642003520000|2022-01-12 16:05:20|28.06|27.76|28.04|27.74|28.06|27.76|28.04|27.74|7
1642003530000|2022-01-12 16:05:30|28.05|27.75|28.05|27.75|28.06|27.76|28.04|27.74|9
1642003540000|2022-01-12 16:05:40|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|4
1642003550000|2022-01-12 16:05:50|28.06|27.76|28.06|27.76|28.07|27.77|28.05|27.75|7
1642003560000|2022-01-12 16:06:00|28.07|27.77|28.05|27.75|28.1|27.8|28.05|27.75|13
1642003570000|2022-01-12 16:06:10|28.06|27.76|28.04|27.74|28.06|27.76|28.04|27.74|15
1642003580000|2022-01-12 16:06:20|28.05|27.75|28.11|27.81|28.11|27.81|28.05|27.75|11
1642003590000|2022-01-12 16:06:30|28.1|27.8|28.1|27.8|28.11|27.81|28.08|27.78|7
1642003600000|2022-01-12 16:06:40|28.11|27.81|28.06|27.76|28.11|27.81|28.05|27.75|14
1642003610000|2022-01-12 16:06:50|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|1
1642003620000|2022-01-12 16:07:00|28.08|27.78|28.08|27.78|28.09|27.79|28.08|27.78|5
1642003630000|2022-01-12 16:07:10|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|2
1642003640000|2022-01-12 16:07:20|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|1
1642003650000|2022-01-12 16:07:30|28.08|27.78|28.07|27.77|28.09|27.79|28.07|27.77|6
1642003660000|2022-01-12 16:07:40|28.06|27.76|28.06|27.76|28.06|27.76|28.05|27.75|11
1642003670000|2022-01-12 16:07:50|28.07|27.77|28.1|27.8|28.1|27.8|28.07|27.77|8
1642003680000|2022-01-12 16:08:00|28.11|27.81|28.11|27.81|28.11|27.81|28.1|27.8|11
1642003690000|2022-01-12 16:08:10|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|5
1642003700000|2022-01-12 16:08:20|28.13|27.83|28.13|27.83|28.13|27.83|28.12|27.82|7
1642003710000|2022-01-12 16:08:30|28.14|27.84|28.13|27.83|28.14|27.84|28.12|27.82|4
1642003720000|2022-01-12 16:08:40|28.14|27.84|28.13|27.83|28.14|27.84|28.13|27.83|4
1642003730000|2022-01-12 16:08:50|28.14|27.84|28.11|27.81|28.14|27.84|28.11|27.81|4
1642003740000|2022-01-12 16:09:00|28.12|27.82|28.1|27.8|28.12|27.82|28.1|27.8|9
1642003750000|2022-01-12 16:09:10|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|1
1642003760000|2022-01-12 16:09:20|28.1|27.8|28.11|27.81|28.12|27.82|28.1|27.8|10
1642003770000|2022-01-12 16:09:30|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|10
1642003780000|2022-01-12 16:09:40|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|5
1642003790000|2022-01-12 16:09:50|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1642003800000|2022-01-12 16:10:00|28.14|27.84|28.14|27.84|28.14|27.84|28.13|27.83|3
1642003810000|2022-01-12 16:10:10|28.13|27.83|28.13|27.83|28.14|27.84|28.12|27.82|5
1642003820000|2022-01-12 16:10:20|28.12|27.82|28.15|27.85|28.15|27.85|28.12|27.82|6
1642003830000|2022-01-12 16:10:30|28.16|27.86|28.17|27.87|28.17|27.87|28.15|27.85|8
1642003840000|2022-01-12 16:10:40|28.18|27.88|28.15|27.85|28.19|27.89|28.15|27.85|12
1642003850000|2022-01-12 16:10:50|28.14|27.84|28.18|27.88|28.19|27.89|28.14|27.84|5
1642003860000|2022-01-12 16:11:00|28.19|27.89|28.19|27.89|28.19|27.89|28.18|27.88|5
1642003870000|2022-01-12 16:11:10|28.2|27.9|28.19|27.89|28.21|27.91|28.19|27.89|10
1642003880000|2022-01-12 16:11:20|28.2|27.9|28.18|27.88|28.2|27.9|28.18|27.88|9
1642003890000|2022-01-12 16:11:30|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1642003900000|2022-01-12 16:11:40|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1642003910000|2022-01-12 16:11:50|28.22|27.92|28.22|27.92|28.22|27.92|28.21|27.91|7
1642003920000|2022-01-12 16:12:00|28.23|27.93|28.22|27.92|28.23|27.93|28.22|27.92|2
1642003930000|2022-01-12 16:12:10|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|7
1642003940000|2022-01-12 16:12:20|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|3
1642003950000|2022-01-12 16:12:30|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|2
1642003960000|2022-01-12 16:12:40|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|6
1642003980000|2022-01-12 16:13:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1642003990000|2022-01-12 16:13:10|28.26|27.96|28.24|27.94|28.26|27.96|28.24|27.94|11
1642004000000|2022-01-12 16:13:20|28.25|27.95|28.24|27.94|28.25|27.95|28.23|27.93|4
1642004020000|2022-01-12 16:13:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|1
1642004030000|2022-01-12 16:13:50|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|4
1642004040000|2022-01-12 16:14:00|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|2
1642004050000|2022-01-12 16:14:10|28.24|27.94|28.26|27.96|28.27|27.97|28.23|27.93|9
1642004060000|2022-01-12 16:14:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1642004070000|2022-01-12 16:14:30|28.29|27.99|28.3|28|28.3|28|28.28|27.98|8
1642004080000|2022-01-12 16:14:40|28.31|28.01|28.31|28.01|28.32|28.02|28.3|28|7
1642004090000|2022-01-12 16:14:50|28.32|28.02|28.32|28.02|28.32|28.02|28.31|28.01|9
1642004100000|2022-01-12 16:15:00|28.33|28.03|28.32|28.02|28.33|28.03|28.32|28.02|6
1642004110000|2022-01-12 16:15:10|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|7
1642004120000|2022-01-12 16:15:20|28.32|28.02|28.34|28.04|28.34|28.04|28.32|28.02|11
1642004130000|2022-01-12 16:15:30|28.33|28.03|28.29|27.99|28.33|28.03|28.29|27.99|9
1642004140000|2022-01-12 16:15:40|28.28|27.98|28.27|27.97|28.29|27.99|28.26|27.96|8
1642004150000|2022-01-12 16:15:50|28.26|27.96|28.28|27.98|28.29|27.99|28.25|27.95|13
1642004160000|2022-01-12 16:16:00|28.29|27.99|28.29|27.99|28.3|28|28.28|27.98|11
1642004170000|2022-01-12 16:16:10|28.28|27.98|28.25|27.95|28.28|27.98|28.25|27.95|6
1642004180000|2022-01-12 16:16:20|28.24|27.94|28.22|27.92|28.25|27.95|28.22|27.92|7
1642004190000|2022-01-12 16:16:30|28.23|27.93|28.22|27.92|28.25|27.95|28.22|27.92|6
1642004200000|2022-01-12 16:16:40|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|3
1642004210000|2022-01-12 16:16:50|28.22|27.92|28.2|27.9|28.22|27.92|28.19|27.89|7
1642004220000|2022-01-12 16:17:00|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|2
1642004230000|2022-01-12 16:17:10|28.19|27.89|28.16|27.86|28.19|27.89|28.16|27.86|4
1642004240000|2022-01-12 16:17:20|28.17|27.87|28.14|27.84|28.17|27.87|28.14|27.84|10
1642004250000|2022-01-12 16:17:30|28.15|27.85|28.16|27.86|28.17|27.87|28.15|27.85|8
1642004260000|2022-01-12 16:17:40|28.17|27.87|28.15|27.85|28.17|27.87|28.14|27.84|4
1642004270000|2022-01-12 16:17:50|28.16|27.86|28.14|27.84|28.16|27.86|28.14|27.84|7
1642004280000|2022-01-12 16:18:00|28.15|27.85|28.15|27.85|28.16|27.86|28.15|27.85|3
1642004290000|2022-01-12 16:18:10|28.16|27.86|28.17|27.87|28.18|27.88|28.15|27.85|6
1642004300000|2022-01-12 16:18:20|28.18|27.88|28.18|27.88|28.19|27.89|28.18|27.88|9
1642004310000|2022-01-12 16:18:30|28.19|27.89|28.22|27.92|28.22|27.92|28.18|27.88|14
1642004320000|2022-01-12 16:18:40|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|4
1642004330000|2022-01-12 16:18:50|28.21|27.91|28.21|27.91|28.22|27.92|28.21|27.91|13
1642004340000|2022-01-12 16:19:00|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|12
1642004350000|2022-01-12 16:19:10|28.24|27.94|28.25|27.95|28.25|27.95|28.23|27.93|14
1642004360000|2022-01-12 16:19:20|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|5
1642004370000|2022-01-12 16:19:30|28.29|27.99|28.29|27.99|28.3|28|28.28|27.98|10
1642004380000|2022-01-12 16:19:40|28.3|28|28.27|27.97|28.3|28|28.27|27.97|8
1642004390000|2022-01-12 16:19:50|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|1
1642004400000|2022-01-12 16:20:00|28.27|27.97|28.26|27.96|28.27|27.97|28.26|27.96|2
1642004410000|2022-01-12 16:20:10|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|3
1642004420000|2022-01-12 16:20:20|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|8
1642004430000|2022-01-12 16:20:30|28.28|27.98|28.28|27.98|28.28|27.98|28.27|27.97|7
1642004440000|2022-01-12 16:20:40|28.27|27.97|28.32|28.02|28.32|28.02|28.27|27.97|12
1642004450000|2022-01-12 16:20:50|28.34|28.04|28.35|28.05|28.36|28.06|28.34|28.04|10
1642004460000|2022-01-12 16:21:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|1
1642004470000|2022-01-12 16:21:10|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|4
1642004480000|2022-01-12 16:21:20|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|6
1642004490000|2022-01-12 16:21:30|28.41|28.11|28.43|28.13|28.44|28.14|28.41|28.11|10
1642004500000|2022-01-12 16:21:40|28.45|28.15|28.42|28.12|28.46|28.16|28.42|28.12|10
1642004510000|2022-01-12 16:21:50|28.43|28.13|28.44|28.14|28.45|28.15|28.43|28.13|8
1642004520000|2022-01-12 16:22:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|7
1642004530000|2022-01-12 16:22:10|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|2
1642004540000|2022-01-12 16:22:20|28.44|28.14|28.42|28.12|28.45|28.15|28.42|28.12|11
1642004550000|2022-01-12 16:22:30|28.43|28.13|28.42|28.12|28.43|28.13|28.41|28.11|9
1642004560000|2022-01-12 16:22:40|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1642004570000|2022-01-12 16:22:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642004590000|2022-01-12 16:23:10|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|4
1642004600000|2022-01-12 16:23:20|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1642004610000|2022-01-12 16:23:30|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1642004620000|2022-01-12 16:23:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642004640000|2022-01-12 16:24:00|28.4|28.1|28.42|28.12|28.44|28.14|28.4|28.1|5
1642004650000|2022-01-12 16:24:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642004660000|2022-01-12 16:24:20|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|8
1642004670000|2022-01-12 16:24:30|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|8
1642004680000|2022-01-12 16:24:40|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1642004690000|2022-01-12 16:24:50|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|5
1642004700000|2022-01-12 16:25:00|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642004710000|2022-01-12 16:25:10|28.46|28.16|28.47|28.17|28.47|28.17|28.45|28.15|4
1642004720000|2022-01-12 16:25:20|28.46|28.16|28.49|28.19|28.49|28.19|28.46|28.16|6
1642004730000|2022-01-12 16:25:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642004740000|2022-01-12 16:25:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642004750000|2022-01-12 16:25:50|28.52|28.22|28.52|28.22|28.54|28.24|28.52|28.22|7
1642004760000|2022-01-12 16:26:00|28.53|28.23|28.48|28.18|28.53|28.23|28.47|28.17|14
1642004770000|2022-01-12 16:26:10|28.49|28.19|28.49|28.19|28.5|28.2|28.48|28.18|7
1642004780000|2022-01-12 16:26:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642004790000|2022-01-12 16:26:30|28.51|28.21|28.5|28.2|28.51|28.21|28.49|28.19|4
1642004800000|2022-01-12 16:26:40|28.49|28.19|28.5|28.2|28.51|28.21|28.49|28.19|8
1642004810000|2022-01-12 16:26:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642004820000|2022-01-12 16:27:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642004830000|2022-01-12 16:27:10|28.5|28.2|28.55|28.25|28.55|28.25|28.5|28.2|12
1642004840000|2022-01-12 16:27:20|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|6
1642004850000|2022-01-12 16:27:30|28.56|28.26|28.53|28.23|28.56|28.26|28.53|28.23|10
1642004860000|2022-01-12 16:27:40|28.54|28.24|28.53|28.23|28.54|28.24|28.52|28.22|6
1642004870000|2022-01-12 16:27:50|28.52|28.22|28.5|28.2|28.53|28.23|28.49|28.19|7
1642004880000|2022-01-12 16:28:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|8
1642004890000|2022-01-12 16:28:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|13
1642004900000|2022-01-12 16:28:20|28.5|28.2|28.49|28.19|28.5|28.2|28.48|28.18|5
1642004910000|2022-01-12 16:28:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1642004920000|2022-01-12 16:28:40|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|5
1642004930000|2022-01-12 16:28:50|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1642004940000|2022-01-12 16:29:00|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1642004950000|2022-01-12 16:29:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642004960000|2022-01-12 16:29:20|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1642004970000|2022-01-12 16:29:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642004980000|2022-01-12 16:29:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|8
1642004990000|2022-01-12 16:29:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642005010000|2022-01-12 16:30:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642005020000|2022-01-12 16:30:20|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|3
1642005030000|2022-01-12 16:30:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642005040000|2022-01-12 16:30:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1642005050000|2022-01-12 16:30:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642005060000|2022-01-12 16:31:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642005070000|2022-01-12 16:31:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642005080000|2022-01-12 16:31:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|7
1642005090000|2022-01-12 16:31:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1642005100000|2022-01-12 16:31:40|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1642005110000|2022-01-12 16:31:50|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1642005120000|2022-01-12 16:32:00|28.53|28.23|28.53|28.23|28.54|28.24|28.52|28.22|9
1642005130000|2022-01-12 16:32:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1642005140000|2022-01-12 16:32:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1642005150000|2022-01-12 16:32:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1642005160000|2022-01-12 16:32:40|28.52|28.22|28.51|28.21|28.53|28.23|28.51|28.21|4
1642005170000|2022-01-12 16:32:50|28.5|28.2|28.51|28.21|28.52|28.22|28.5|28.2|6
1642005180000|2022-01-12 16:33:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1642005190000|2022-01-12 16:33:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642005200000|2022-01-12 16:33:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|11
1642005210000|2022-01-12 16:33:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642005220000|2022-01-12 16:33:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642005230000|2022-01-12 16:33:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1642005250000|2022-01-12 16:34:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|8
1642005260000|2022-01-12 16:34:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642005290000|2022-01-12 16:34:50|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1642005300000|2022-01-12 16:35:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1642005310000|2022-01-12 16:35:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642005320000|2022-01-12 16:35:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|6
1642005330000|2022-01-12 16:35:30|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|3
1642005340000|2022-01-12 16:35:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|10
1642005350000|2022-01-12 16:35:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642005360000|2022-01-12 16:36:00|28.54|28.24|28.54|28.24|28.55|28.25|28.53|28.23|7
1642005370000|2022-01-12 16:36:10|28.55|28.25|28.56|28.26|28.57|28.27|28.55|28.25|10
1642005380000|2022-01-12 16:36:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642005390000|2022-01-12 16:36:30|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|7
1642005400000|2022-01-12 16:36:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642005410000|2022-01-12 16:36:50|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642005420000|2022-01-12 16:37:00|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|8
1642005440000|2022-01-12 16:37:20|28.55|28.25|28.55|28.25|28.56|28.26|28.54|28.24|11
1642005450000|2022-01-12 16:37:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642005460000|2022-01-12 16:37:40|28.57|28.27|28.58|28.28|28.58|28.28|28.56|28.26|4
1642005470000|2022-01-12 16:37:50|28.57|28.27|28.59|28.29|28.6|28.3|28.57|28.27|9
1642005480000|2022-01-12 16:38:00|28.6|28.3|28.61|28.31|28.61|28.31|28.59|28.29|4
1642005490000|2022-01-12 16:38:10|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642005500000|2022-01-12 16:38:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642005510000|2022-01-12 16:38:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642005520000|2022-01-12 16:38:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642005530000|2022-01-12 16:38:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1642005540000|2022-01-12 16:39:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|7
1642005550000|2022-01-12 16:39:10|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|5
1642005560000|2022-01-12 16:39:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642005570000|2022-01-12 16:39:30|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642005590000|2022-01-12 16:39:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1642005600000|2022-01-12 16:40:00|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|6
1642005610000|2022-01-12 16:40:10|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|13
1642005620000|2022-01-12 16:40:20|28.6|28.3|28.59|28.29|28.62|28.32|28.59|28.29|8
1642005630000|2022-01-12 16:40:30|28.6|28.3|28.56|28.26|28.6|28.3|28.56|28.26|7
1642005650000|2022-01-12 16:40:50|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|7
1642005660000|2022-01-12 16:41:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1642005670000|2022-01-12 16:41:10|28.58|28.28|28.59|28.29|28.59|28.29|28.57|28.27|6
1642005680000|2022-01-12 16:41:20|28.58|28.28|28.58|28.28|28.6|28.3|28.58|28.28|5
1642005700000|2022-01-12 16:41:40|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|11
1642005710000|2022-01-12 16:41:50|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1642005720000|2022-01-12 16:42:00|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|9
1642005730000|2022-01-12 16:42:10|28.57|28.27|28.59|28.29|28.59|28.29|28.57|28.27|5
1642005740000|2022-01-12 16:42:20|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|2
1642005750000|2022-01-12 16:42:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1642005760000|2022-01-12 16:42:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1642005770000|2022-01-12 16:42:50|28.62|28.32|28.62|28.32|28.63|28.33|28.61|28.31|9
1642005780000|2022-01-12 16:43:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642005790000|2022-01-12 16:43:10|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642005800000|2022-01-12 16:43:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642005810000|2022-01-12 16:43:30|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|9
1642005820000|2022-01-12 16:43:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|8
1642005830000|2022-01-12 16:43:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|8
1642005840000|2022-01-12 16:44:00|28.65|28.35|28.67|28.37|28.67|28.37|28.64|28.34|9
1642005850000|2022-01-12 16:44:10|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|10
1642005860000|2022-01-12 16:44:20|28.68|28.38|28.67|28.37|28.68|28.38|28.66|28.36|10
1642005870000|2022-01-12 16:44:30|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|11
1642005880000|2022-01-12 16:44:40|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|3
1642005890000|2022-01-12 16:44:50|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642005900000|2022-01-12 16:45:00|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|7
1642005910000|2022-01-12 16:45:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642005920000|2022-01-12 16:45:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1642005930000|2022-01-12 16:45:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642005940000|2022-01-12 16:45:40|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|5
1642005950000|2022-01-12 16:45:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642005960000|2022-01-12 16:46:00|28.64|28.34|28.63|28.33|28.65|28.35|28.63|28.33|8
1642005970000|2022-01-12 16:46:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|5
1642005980000|2022-01-12 16:46:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|9
1642005990000|2022-01-12 16:46:30|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|6
1642006000000|2022-01-12 16:46:40|28.68|28.38|28.69|28.39|28.7|28.4|28.68|28.38|6
1642006010000|2022-01-12 16:46:50|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|7
1642006020000|2022-01-12 16:47:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|11
1642006030000|2022-01-12 16:47:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|10
1642006040000|2022-01-12 16:47:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642006050000|2022-01-12 16:47:30|28.69|28.39|28.67|28.37|28.69|28.39|28.66|28.36|5
1642006060000|2022-01-12 16:47:40|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|7
1642006070000|2022-01-12 16:47:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642006080000|2022-01-12 16:48:00|28.67|28.37|28.68|28.38|28.68|28.38|28.66|28.36|4
1642006090000|2022-01-12 16:48:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642006100000|2022-01-12 16:48:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642006110000|2022-01-12 16:48:30|28.65|28.35|28.7|28.4|28.7|28.4|28.65|28.35|5
1642006120000|2022-01-12 16:48:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642006130000|2022-01-12 16:48:50|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1642006140000|2022-01-12 16:49:00|28.72|28.42|28.73|28.43|28.73|28.43|28.71|28.41|4
1642006150000|2022-01-12 16:49:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1642006160000|2022-01-12 16:49:20|28.74|28.44|28.71|28.41|28.74|28.44|28.71|28.41|4
1642006170000|2022-01-12 16:49:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642006180000|2022-01-12 16:49:40|28.71|28.41|28.68|28.38|28.71|28.41|28.68|28.38|6
1642006190000|2022-01-12 16:49:50|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642006200000|2022-01-12 16:50:00|28.68|28.38|28.68|28.38|28.7|28.4|28.68|28.38|8
1642006210000|2022-01-12 16:50:10|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|7
1642006220000|2022-01-12 16:50:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642006230000|2022-01-12 16:50:30|28.69|28.39|28.67|28.37|28.7|28.4|28.67|28.37|11
1642006240000|2022-01-12 16:50:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642006250000|2022-01-12 16:50:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642006260000|2022-01-12 16:51:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642006270000|2022-01-12 16:51:10|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1642006280000|2022-01-12 16:51:20|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1642006290000|2022-01-12 16:51:30|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|7
1642006300000|2022-01-12 16:51:40|28.67|28.37|28.65|28.35|28.68|28.38|28.65|28.35|7
1642006310000|2022-01-12 16:51:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642006320000|2022-01-12 16:52:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642006330000|2022-01-12 16:52:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642006340000|2022-01-12 16:52:20|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642006350000|2022-01-12 16:52:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642006360000|2022-01-12 16:52:40|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|2
1642006370000|2022-01-12 16:52:50|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|5
1642006380000|2022-01-12 16:53:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1642006390000|2022-01-12 16:53:10|28.76|28.46|28.78|28.48|28.78|28.48|28.75|28.45|11
1642006400000|2022-01-12 16:53:20|28.77|28.47|28.74|28.44|28.78|28.48|28.74|28.44|10
1642006410000|2022-01-12 16:53:30|28.75|28.45|28.75|28.45|28.76|28.46|28.74|28.44|7
1642006420000|2022-01-12 16:53:40|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|7
1642006430000|2022-01-12 16:53:50|28.79|28.49|28.79|28.49|28.8|28.5|28.78|28.48|5
1642006440000|2022-01-12 16:54:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642006450000|2022-01-12 16:54:10|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1642006460000|2022-01-12 16:54:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|10
1642006470000|2022-01-12 16:54:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1642006480000|2022-01-12 16:54:40|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|4
1642006490000|2022-01-12 16:54:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642006500000|2022-01-12 16:55:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642006510000|2022-01-12 16:55:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1642006520000|2022-01-12 16:55:20|28.83|28.53|28.81|28.51|28.84|28.54|28.81|28.51|11
1642006530000|2022-01-12 16:55:30|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|7
1642006540000|2022-01-12 16:55:40|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|5
1642006550000|2022-01-12 16:55:50|28.8|28.5|28.79|28.49|28.8|28.5|28.78|28.48|4
1642006560000|2022-01-12 16:56:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|7
1642006570000|2022-01-12 16:56:10|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|5
1642006580000|2022-01-12 16:56:20|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|8
1642006590000|2022-01-12 16:56:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642006600000|2022-01-12 16:56:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1642006610000|2022-01-12 16:56:50|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|6
1642006620000|2022-01-12 16:57:00|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|7
1642006630000|2022-01-12 16:57:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|6
1642006640000|2022-01-12 16:57:20|28.8|28.5|28.76|28.46|28.8|28.5|28.76|28.46|9
1642006650000|2022-01-12 16:57:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1642006660000|2022-01-12 16:57:40|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1642006670000|2022-01-12 16:57:50|28.75|28.45|28.72|28.42|28.75|28.45|28.72|28.42|6
1642006680000|2022-01-12 16:58:00|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642006690000|2022-01-12 16:58:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1642006700000|2022-01-12 16:58:20|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|7
1642006710000|2022-01-12 16:58:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1642006720000|2022-01-12 16:58:40|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642006730000|2022-01-12 16:58:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642006740000|2022-01-12 16:59:00|28.71|28.41|28.74|28.44|28.74|28.44|28.71|28.41|6
1642006750000|2022-01-12 16:59:10|28.75|28.45|28.76|28.46|28.76|28.46|28.74|28.44|4
1642006760000|2022-01-12 16:59:20|28.77|28.47|28.77|28.47|28.79|28.49|28.76|28.46|7
1642006770000|2022-01-12 16:59:30|28.76|28.46|28.73|28.43|28.77|28.47|28.73|28.43|10
1642006780000|2022-01-12 16:59:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|8
1642006790000|2022-01-12 16:59:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|8
1642006800000|2022-01-12 17:00:00|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|5
1642006810000|2022-01-12 17:00:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642006820000|2022-01-12 17:00:20|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|5
1642006830000|2022-01-12 17:00:30|28.68|28.38|28.66|28.36|28.69|28.39|28.66|28.36|7
1642006840000|2022-01-12 17:00:40|28.65|28.35|28.62|28.32|28.66|28.36|28.62|28.32|8
1642006850000|2022-01-12 17:00:50|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|4
1642006860000|2022-01-12 17:01:00|28.61|28.31|28.63|28.33|28.63|28.33|28.6|28.3|5
1642006870000|2022-01-12 17:01:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642006880000|2022-01-12 17:01:20|28.64|28.34|28.63|28.33|28.65|28.35|28.63|28.33|4
1642006890000|2022-01-12 17:01:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642006900000|2022-01-12 17:01:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642006910000|2022-01-12 17:01:50|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|8
1642006920000|2022-01-12 17:02:00|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|10
1642006930000|2022-01-12 17:02:10|28.68|28.38|28.7|28.4|28.7|28.4|28.67|28.37|7
1642006940000|2022-01-12 17:02:20|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|5
1642006950000|2022-01-12 17:02:30|28.74|28.44|28.76|28.46|28.76|28.46|28.73|28.43|13
1642006960000|2022-01-12 17:02:40|28.75|28.45|28.77|28.47|28.78|28.48|28.75|28.45|5
1642006970000|2022-01-12 17:02:50|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|5
1642006980000|2022-01-12 17:03:00|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|5
1642006990000|2022-01-12 17:03:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1642007000000|2022-01-12 17:03:20|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|5
1642007010000|2022-01-12 17:03:30|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|8
1642007020000|2022-01-12 17:03:40|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642007030000|2022-01-12 17:03:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1642007040000|2022-01-12 17:04:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1642007050000|2022-01-12 17:04:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642007060000|2022-01-12 17:04:20|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|7
1642007070000|2022-01-12 17:04:30|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1642007080000|2022-01-12 17:04:40|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|9
1642007090000|2022-01-12 17:04:50|28.75|28.45|28.76|28.46|28.76|28.46|28.74|28.44|4
1642007100000|2022-01-12 17:05:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1642007110000|2022-01-12 17:05:10|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1642007120000|2022-01-12 17:05:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|7
1642007140000|2022-01-12 17:05:40|28.77|28.47|28.74|28.44|28.77|28.47|28.74|28.44|8
1642007150000|2022-01-12 17:05:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1642007160000|2022-01-12 17:06:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1642007170000|2022-01-12 17:06:10|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|6
1642007180000|2022-01-12 17:06:20|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|8
1642007190000|2022-01-12 17:06:30|28.78|28.48|28.79|28.49|28.8|28.5|28.78|28.48|8
1642007200000|2022-01-12 17:06:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|8
1642007210000|2022-01-12 17:06:50|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|7
1642007220000|2022-01-12 17:07:00|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642007230000|2022-01-12 17:07:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642007250000|2022-01-12 17:07:30|28.82|28.52|28.82|28.52|28.83|28.53|28.81|28.51|15
1642007260000|2022-01-12 17:07:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642007270000|2022-01-12 17:07:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|7
1642007280000|2022-01-12 17:08:00|28.82|28.52|28.86|28.56|28.86|28.56|28.82|28.52|10
1642007290000|2022-01-12 17:08:10|28.85|28.55|28.86|28.56|28.87|28.57|28.85|28.55|10
1642007300000|2022-01-12 17:08:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642007310000|2022-01-12 17:08:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|12
1642007320000|2022-01-12 17:08:40|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|13
1642007330000|2022-01-12 17:08:50|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|11
1642007340000|2022-01-12 17:09:00|28.93|28.63|28.96|28.66|28.97|28.67|28.93|28.63|12
1642007350000|2022-01-12 17:09:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|6
1642007360000|2022-01-12 17:09:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|10
1642007370000|2022-01-12 17:09:30|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|5
1642007380000|2022-01-12 17:09:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1642007390000|2022-01-12 17:09:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642007400000|2022-01-12 17:10:00|29|28.7|28.95|28.65|29.01|28.71|28.95|28.65|8
1642007410000|2022-01-12 17:10:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642007420000|2022-01-12 17:10:20|28.96|28.66|28.95|28.65|28.97|28.67|28.95|28.65|8
1642007430000|2022-01-12 17:10:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1642007440000|2022-01-12 17:10:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1642007450000|2022-01-12 17:10:50|28.94|28.64|28.95|28.65|28.96|28.66|28.94|28.64|12
1642007460000|2022-01-12 17:11:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1642007470000|2022-01-12 17:11:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|6
1642007480000|2022-01-12 17:11:20|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642007490000|2022-01-12 17:11:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642007500000|2022-01-12 17:11:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642007510000|2022-01-12 17:11:50|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|7
1642007520000|2022-01-12 17:12:00|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1642007530000|2022-01-12 17:12:10|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|8
1642007540000|2022-01-12 17:12:20|28.93|28.63|28.94|28.64|28.95|28.65|28.93|28.63|10
1642007550000|2022-01-12 17:12:30|28.93|28.63|28.93|28.63|28.95|28.65|28.93|28.63|11
1642007560000|2022-01-12 17:12:40|28.94|28.64|28.9|28.6|28.94|28.64|28.9|28.6|5
1642007570000|2022-01-12 17:12:50|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|5
1642007580000|2022-01-12 17:13:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642007590000|2022-01-12 17:13:10|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|17
1642007600000|2022-01-12 17:13:20|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|6
1642007610000|2022-01-12 17:13:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|11
1642007620000|2022-01-12 17:13:40|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|7
1642007630000|2022-01-12 17:13:50|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|7
1642007640000|2022-01-12 17:14:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|12
1642007650000|2022-01-12 17:14:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642007660000|2022-01-12 17:14:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642007670000|2022-01-12 17:14:30|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|7
1642007690000|2022-01-12 17:14:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642007700000|2022-01-12 17:15:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642007710000|2022-01-12 17:15:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|8
1642007720000|2022-01-12 17:15:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|10
1642007730000|2022-01-12 17:15:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1642007740000|2022-01-12 17:15:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642007760000|2022-01-12 17:16:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642007770000|2022-01-12 17:16:10|28.94|28.64|28.94|28.64|28.95|28.65|28.93|28.63|9
1642007780000|2022-01-12 17:16:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1642007790000|2022-01-12 17:16:30|28.96|28.66|28.98|28.68|28.98|28.68|28.95|28.65|5
1642007800000|2022-01-12 17:16:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642007810000|2022-01-12 17:16:50|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642007820000|2022-01-12 17:17:00|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|5
1642007830000|2022-01-12 17:17:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642007840000|2022-01-12 17:17:20|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|6
1642007850000|2022-01-12 17:17:30|29.01|28.71|29.05|28.75|29.05|28.75|29.01|28.71|7
1642007860000|2022-01-12 17:17:40|29.06|28.76|29.08|28.78|29.08|28.78|29.05|28.75|7
1642007870000|2022-01-12 17:17:50|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|5
1642007880000|2022-01-12 17:18:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1642007890000|2022-01-12 17:18:10|29.04|28.74|29.01|28.71|29.04|28.74|29|28.7|6
1642007900000|2022-01-12 17:18:20|29|28.7|29.03|28.73|29.03|28.73|29|28.7|8
1642007910000|2022-01-12 17:18:30|29.04|28.74|29.06|28.76|29.06|28.76|29.03|28.73|11
1642007920000|2022-01-12 17:18:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642007930000|2022-01-12 17:18:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642007940000|2022-01-12 17:19:00|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|4
1642007950000|2022-01-12 17:19:10|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|4
1642007960000|2022-01-12 17:19:20|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|4
1642007970000|2022-01-12 17:19:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1642007980000|2022-01-12 17:19:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1642007990000|2022-01-12 17:19:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642008000000|2022-01-12 17:20:00|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1642008010000|2022-01-12 17:20:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642008020000|2022-01-12 17:20:20|29.06|28.76|29.05|28.75|29.07|28.77|29.05|28.75|12
1642008030000|2022-01-12 17:20:30|29.04|28.74|29.06|28.76|29.06|28.76|29.04|28.74|5
1642008040000|2022-01-12 17:20:40|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|5
1642008050000|2022-01-12 17:20:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642008060000|2022-01-12 17:21:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|8
1642008070000|2022-01-12 17:21:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642008090000|2022-01-12 17:21:30|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1642008110000|2022-01-12 17:21:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642008130000|2022-01-12 17:22:10|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1642008140000|2022-01-12 17:22:20|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|4
1642008150000|2022-01-12 17:22:30|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|4
1642008160000|2022-01-12 17:22:40|29.02|28.72|29.04|28.74|29.04|28.74|29.02|28.72|3
1642008180000|2022-01-12 17:23:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|6
1642008190000|2022-01-12 17:23:10|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1642008200000|2022-01-12 17:23:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642008210000|2022-01-12 17:23:30|29.05|28.75|28.99|28.69|29.05|28.75|28.99|28.69|12
1642008220000|2022-01-12 17:23:40|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|4
1642008230000|2022-01-12 17:23:50|29|28.7|28.99|28.69|29|28.7|28.98|28.68|4
1642008240000|2022-01-12 17:24:00|29|28.7|29|28.7|29.01|28.71|28.99|28.69|4
1642008250000|2022-01-12 17:24:10|29.01|28.71|29.02|28.72|29.03|28.73|29|28.7|4
1642008260000|2022-01-12 17:24:20|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642008270000|2022-01-12 17:24:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642008280000|2022-01-12 17:24:40|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|3
1642008290000|2022-01-12 17:24:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1642008300000|2022-01-12 17:25:00|29.07|28.77|29.11|28.81|29.11|28.81|29.07|28.77|7
1642008310000|2022-01-12 17:25:10|29.1|28.8|29.09|28.79|29.11|28.81|29.09|28.79|6
1642008320000|2022-01-12 17:25:20|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1642008330000|2022-01-12 17:25:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|11
1642008340000|2022-01-12 17:25:40|29.09|28.79|29.08|28.78|29.1|28.8|29.08|28.78|6
1642008350000|2022-01-12 17:25:50|29.09|28.79|29.06|28.76|29.09|28.79|29.06|28.76|8
1642008360000|2022-01-12 17:26:00|29.07|28.77|29.07|28.77|29.08|28.78|29.06|28.76|7
1642008370000|2022-01-12 17:26:10|29.08|28.78|29.07|28.77|29.08|28.78|29.06|28.76|10
1642008380000|2022-01-12 17:26:20|29.08|28.78|29.09|28.79|29.09|28.79|29.07|28.77|8
1642008390000|2022-01-12 17:26:30|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1642008400000|2022-01-12 17:26:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642008410000|2022-01-12 17:26:50|29.11|28.81|29.09|28.79|29.11|28.81|29.09|28.79|3
1642008420000|2022-01-12 17:27:00|29.1|28.8|29.11|28.81|29.12|28.82|29.1|28.8|8
1642008430000|2022-01-12 17:27:10|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|2
1642008440000|2022-01-12 17:27:20|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|5
1642008450000|2022-01-12 17:27:30|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|4
1642008460000|2022-01-12 17:27:40|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1642008470000|2022-01-12 17:27:50|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|9
1642008480000|2022-01-12 17:28:00|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1642008500000|2022-01-12 17:28:20|29.13|28.83|29.1|28.8|29.13|28.83|29.1|28.8|7
1642008510000|2022-01-12 17:28:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|7
1642008520000|2022-01-12 17:28:40|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|6
1642008530000|2022-01-12 17:28:50|29.08|28.78|29.1|28.8|29.11|28.81|29.08|28.78|7
1642008540000|2022-01-12 17:29:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|6
1642008550000|2022-01-12 17:29:10|29.13|28.83|29.14|28.84|29.15|28.85|29.13|28.83|4
1642008560000|2022-01-12 17:29:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1642008570000|2022-01-12 17:29:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|7
1642008580000|2022-01-12 17:29:40|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|6
1642008590000|2022-01-12 17:29:50|29.15|28.85|29.15|28.85|29.17|28.87|29.15|28.85|13
1642008600000|2022-01-12 17:30:00|29.16|28.86|29.16|28.86|29.17|28.87|29.15|28.85|5
1642008610000|2022-01-12 17:30:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|2
1642008620000|2022-01-12 17:30:20|29.17|28.87|29.17|28.87|29.18|28.88|29.16|28.86|4
1642008630000|2022-01-12 17:30:30|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1642008640000|2022-01-12 17:30:40|29.2|28.9|29.22|28.92|29.23|28.93|29.19|28.89|11
1642008650000|2022-01-12 17:30:50|29.21|28.91|29.21|28.91|29.21|28.91|29.2|28.9|7
1642008660000|2022-01-12 17:31:00|29.2|28.9|29.24|28.94|29.24|28.94|29.2|28.9|12
1642008670000|2022-01-12 17:31:10|29.25|28.95|29.26|28.96|29.26|28.96|29.24|28.94|4
1642008680000|2022-01-12 17:31:20|29.27|28.97|29.26|28.96|29.31|29.01|29.26|28.96|16
1642008690000|2022-01-12 17:31:30|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|2
1642008700000|2022-01-12 17:31:40|29.23|28.93|29.23|28.93|29.24|28.94|29.23|28.93|3
1642008710000|2022-01-12 17:31:50|29.24|28.94|29.26|28.96|29.26|28.96|29.23|28.93|5
1642008720000|2022-01-12 17:32:00|29.27|28.97|29.26|28.96|29.27|28.97|29.25|28.95|6
1642008730000|2022-01-12 17:32:10|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|8
1642008740000|2022-01-12 17:32:20|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|7
1642008750000|2022-01-12 17:32:30|29.21|28.91|29.16|28.86|29.21|28.91|29.16|28.86|7
1642008760000|2022-01-12 17:32:40|29.17|28.87|29.14|28.84|29.17|28.87|29.14|28.84|6
1642008770000|2022-01-12 17:32:50|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|9
1642008780000|2022-01-12 17:33:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|8
1642008790000|2022-01-12 17:33:10|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|8
1642008800000|2022-01-12 17:33:20|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642008810000|2022-01-12 17:33:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1642008820000|2022-01-12 17:33:40|29.09|28.79|29.09|28.79|29.11|28.81|29.08|28.78|11
1642008830000|2022-01-12 17:33:50|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|6
1642008840000|2022-01-12 17:34:00|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1642008850000|2022-01-12 17:34:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1642008860000|2022-01-12 17:34:20|29.09|28.79|29.12|28.82|29.12|28.82|29.09|28.79|4
1642008870000|2022-01-12 17:34:30|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|6
1642008880000|2022-01-12 17:34:40|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|6
1642008890000|2022-01-12 17:34:50|29.13|28.83|29.04|28.74|29.13|28.83|29.03|28.73|17
1642008900000|2022-01-12 17:35:00|29.02|28.72|29.09|28.79|29.09|28.79|29.02|28.72|16
1642008920000|2022-01-12 17:35:20|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1642008930000|2022-01-12 17:35:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|9
1642008940000|2022-01-12 17:35:40|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|5
1642008950000|2022-01-12 17:35:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642008960000|2022-01-12 17:36:00|29.08|28.78|29.09|28.79|29.1|28.8|29.07|28.77|9
1642008970000|2022-01-12 17:36:10|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|11
1642008980000|2022-01-12 17:36:20|29.09|28.79|29.1|28.8|29.11|28.81|29.09|28.79|8
1642008990000|2022-01-12 17:36:30|29.09|28.79|29.13|28.83|29.13|28.83|29.09|28.79|10
1642009000000|2022-01-12 17:36:40|29.12|28.82|29.1|28.8|29.14|28.84|29.1|28.8|15
1642009010000|2022-01-12 17:36:50|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|11
1642009020000|2022-01-12 17:37:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642009030000|2022-01-12 17:37:10|29.1|28.8|29.08|28.78|29.11|28.81|29.08|28.78|5
1642009040000|2022-01-12 17:37:20|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1642009050000|2022-01-12 17:37:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642009060000|2022-01-12 17:37:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642009070000|2022-01-12 17:37:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1642009080000|2022-01-12 17:38:00|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|4
1642009090000|2022-01-12 17:38:10|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|6
1642009100000|2022-01-12 17:38:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642009110000|2022-01-12 17:38:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1642009120000|2022-01-12 17:38:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1642009130000|2022-01-12 17:38:50|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|3
1642009140000|2022-01-12 17:39:00|29.06|28.76|29.04|28.74|29.06|28.76|29.03|28.73|10
1642009150000|2022-01-12 17:39:10|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|3
1642009160000|2022-01-12 17:39:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642009180000|2022-01-12 17:39:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|8
1642009190000|2022-01-12 17:39:50|29.07|28.77|29.05|28.75|29.07|28.77|29.05|28.75|5
1642009200000|2022-01-12 17:40:00|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1642009210000|2022-01-12 17:40:10|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642009220000|2022-01-12 17:40:20|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642009230000|2022-01-12 17:40:30|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|5
1642009240000|2022-01-12 17:40:40|29.07|28.77|29.04|28.74|29.07|28.77|29.04|28.74|6
1642009250000|2022-01-12 17:40:50|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|5
1642009260000|2022-01-12 17:41:00|29.04|28.74|29.02|28.72|29.04|28.74|29.02|28.72|15
1642009270000|2022-01-12 17:41:10|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|9
1642009280000|2022-01-12 17:41:20|29.03|28.73|29.04|28.74|29.04|28.74|29.02|28.72|11
1642009290000|2022-01-12 17:41:30|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|7
1642009300000|2022-01-12 17:41:40|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|6
1642009310000|2022-01-12 17:41:50|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1642009320000|2022-01-12 17:42:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642009330000|2022-01-12 17:42:10|28.99|28.69|28.98|28.68|28.99|28.69|28.97|28.67|6
1642009340000|2022-01-12 17:42:20|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|3
1642009360000|2022-01-12 17:42:40|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1642009370000|2022-01-12 17:42:50|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|9
1642009380000|2022-01-12 17:43:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642009390000|2022-01-12 17:43:10|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|9
1642009400000|2022-01-12 17:43:20|29.03|28.73|29|28.7|29.03|28.73|29|28.7|4
1642009410000|2022-01-12 17:43:30|28.99|28.69|29.02|28.72|29.02|28.72|28.99|28.69|4
1642009420000|2022-01-12 17:43:40|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|3
1642009430000|2022-01-12 17:43:50|29.02|28.72|28.99|28.69|29.02|28.72|28.99|28.69|3
1642009450000|2022-01-12 17:44:10|29|28.7|29|28.7|29.01|28.71|28.99|28.69|8
1642009460000|2022-01-12 17:44:20|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642009470000|2022-01-12 17:44:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642009480000|2022-01-12 17:44:40|29.01|28.71|29|28.7|29.02|28.72|29|28.7|8
1642009490000|2022-01-12 17:44:50|29.01|28.71|29.06|28.76|29.07|28.77|29|28.7|11
1642009500000|2022-01-12 17:45:00|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|12
1642009510000|2022-01-12 17:45:10|29.11|28.81|29.12|28.82|29.12|28.82|29.1|28.8|8
1642009520000|2022-01-12 17:45:20|29.11|28.81|29.15|28.85|29.15|28.85|29.11|28.81|8
1642009530000|2022-01-12 17:45:30|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1642009550000|2022-01-12 17:45:50|29.15|28.85|29.16|28.86|29.17|28.87|29.15|28.85|6
1642009560000|2022-01-12 17:46:00|29.15|28.85|29.13|28.83|29.16|28.86|29.13|28.83|7
1642009570000|2022-01-12 17:46:10|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|5
1642009580000|2022-01-12 17:46:20|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|6
1642009590000|2022-01-12 17:46:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|6
1642009600000|2022-01-12 17:46:40|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1642009610000|2022-01-12 17:46:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642009620000|2022-01-12 17:47:00|29.1|28.8|29.11|28.81|29.12|28.82|29.1|28.8|4
1642009630000|2022-01-12 17:47:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1642009640000|2022-01-12 17:47:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|4
1642009650000|2022-01-12 17:47:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1642009660000|2022-01-12 17:47:40|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1642009670000|2022-01-12 17:47:50|29.16|28.86|29.18|28.88|29.18|28.88|29.15|28.85|5
1642009680000|2022-01-12 17:48:00|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|2
1642009690000|2022-01-12 17:48:10|29.19|28.89|29.19|28.89|29.19|28.89|29.18|28.88|5
1642009700000|2022-01-12 17:48:20|29.2|28.9|29.23|28.93|29.23|28.93|29.2|28.9|12
1642009710000|2022-01-12 17:48:30|29.22|28.92|29.22|28.92|29.23|28.93|29.22|28.92|5
1642009720000|2022-01-12 17:48:40|29.23|28.93|29.23|28.93|29.23|28.93|29.22|28.92|7
1642009730000|2022-01-12 17:48:50|29.22|28.92|29.22|28.92|29.23|28.93|29.21|28.91|9
1642009740000|2022-01-12 17:49:00|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|6
1642009750000|2022-01-12 17:49:10|29.23|28.93|29.22|28.92|29.23|28.93|29.22|28.92|8
1642009770000|2022-01-12 17:49:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1642009790000|2022-01-12 17:49:50|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|6
1642009810000|2022-01-12 17:50:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1642009820000|2022-01-12 17:50:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1642009830000|2022-01-12 17:50:30|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|4
1642009840000|2022-01-12 17:50:40|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1642009880000|2022-01-12 17:51:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1642009890000|2022-01-12 17:51:30|29.21|28.91|29.21|28.91|29.22|28.92|29.21|28.91|3
1642009900000|2022-01-12 17:51:40|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|1
1642009910000|2022-01-12 17:51:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|1
1642009920000|2022-01-12 17:52:00|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|7
1642009930000|2022-01-12 17:52:10|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|8
1642009940000|2022-01-12 17:52:20|29.17|28.87|29.18|28.88|29.19|28.89|29.17|28.87|12
1642009950000|2022-01-12 17:52:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1642009960000|2022-01-12 17:52:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1642009970000|2022-01-12 17:52:50|29.14|28.84|29.13|28.83|29.15|28.85|29.12|28.82|6
1642009980000|2022-01-12 17:53:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1642009990000|2022-01-12 17:53:10|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|2
1642010000000|2022-01-12 17:53:20|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|4
1642010010000|2022-01-12 17:53:30|29.06|28.76|29.07|28.77|29.08|28.78|29.06|28.76|16
1642010020000|2022-01-12 17:53:40|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|11
1642010030000|2022-01-12 17:53:50|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1642010040000|2022-01-12 17:54:00|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|4
1642010050000|2022-01-12 17:54:10|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|9
1642010060000|2022-01-12 17:54:20|29.05|28.75|29.06|28.76|29.07|28.77|29.05|28.75|6
1642010070000|2022-01-12 17:54:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642010080000|2022-01-12 17:54:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1642010090000|2022-01-12 17:54:50|29.07|28.77|29.06|28.76|29.08|28.78|29.06|28.76|6
1642010110000|2022-01-12 17:55:10|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|4
1642010120000|2022-01-12 17:55:20|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|5
1642010130000|2022-01-12 17:55:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1642010140000|2022-01-12 17:55:40|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1642010170000|2022-01-12 17:56:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1642010180000|2022-01-12 17:56:20|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|3
1642010190000|2022-01-12 17:56:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1642010200000|2022-01-12 17:56:40|29.12|28.82|29.13|28.83|29.13|28.83|29.11|28.81|4
1642010210000|2022-01-12 17:56:50|29.12|28.82|29.11|28.81|29.13|28.83|29.11|28.81|4
1642010220000|2022-01-12 17:57:00|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|5
1642010230000|2022-01-12 17:57:10|29.11|28.81|29.08|28.78|29.11|28.81|29.08|28.78|4
1642010240000|2022-01-12 17:57:20|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1642010250000|2022-01-12 17:57:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642010270000|2022-01-12 17:57:50|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|2
1642010280000|2022-01-12 17:58:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642010290000|2022-01-12 17:58:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1642010300000|2022-01-12 17:58:20|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1642010310000|2022-01-12 17:58:30|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|6
1642010320000|2022-01-12 17:58:40|29.06|28.76|29.07|28.77|29.08|28.78|29.06|28.76|6
1642010330000|2022-01-12 17:58:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642010340000|2022-01-12 17:59:00|29.09|28.79|29.09|28.79|29.1|28.8|29.08|28.78|7
1642010350000|2022-01-12 17:59:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642010360000|2022-01-12 17:59:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1642010370000|2022-01-12 17:59:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642010380000|2022-01-12 17:59:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642010390000|2022-01-12 17:59:50|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|3
1642010400000|2022-01-12 18:00:00|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|11
1642010410000|2022-01-12 18:00:10|29.06|28.76|29.09|28.79|29.09|28.79|29.06|28.76|6
1642010420000|2022-01-12 18:00:20|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1642010430000|2022-01-12 18:00:30|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|5
1642010440000|2022-01-12 18:00:40|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1642010450000|2022-01-12 18:00:50|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|3
1642010460000|2022-01-12 18:01:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642010470000|2022-01-12 18:01:10|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1642010480000|2022-01-12 18:01:20|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1642010490000|2022-01-12 18:01:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642010500000|2022-01-12 18:01:40|29.07|28.77|29.07|28.77|29.08|28.78|29.06|28.76|9
1642010510000|2022-01-12 18:01:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642010520000|2022-01-12 18:02:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642010530000|2022-01-12 18:02:10|29.07|28.77|29.08|28.78|29.09|28.79|29.06|28.76|8
1642010540000|2022-01-12 18:02:20|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|5
1642010550000|2022-01-12 18:02:30|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1642010560000|2022-01-12 18:02:40|29.12|28.82|29.09|28.79|29.12|28.82|29.09|28.79|14
1642010570000|2022-01-12 18:02:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|4
1642010580000|2022-01-12 18:03:00|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1642010600000|2022-01-12 18:03:20|29.09|28.79|29.11|28.81|29.11|28.81|29.09|28.79|5
1642010610000|2022-01-12 18:03:30|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1642010630000|2022-01-12 18:03:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|2
1642010640000|2022-01-12 18:04:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1642010650000|2022-01-12 18:04:10|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1642010670000|2022-01-12 18:04:30|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1642010680000|2022-01-12 18:04:40|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1642010690000|2022-01-12 18:04:50|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|7
1642010700000|2022-01-12 18:05:00|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|3
1642010720000|2022-01-12 18:05:20|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|11
1642010730000|2022-01-12 18:05:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642010740000|2022-01-12 18:05:40|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|9
1642010790000|2022-01-12 18:06:30|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642010800000|2022-01-12 18:06:40|29.12|28.82|29.15|28.85|29.15|28.85|29.12|28.82|4
1642010810000|2022-01-12 18:06:50|29.14|28.84|29.16|28.86|29.17|28.87|29.14|28.84|9
1642010820000|2022-01-12 18:07:00|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|4
1642010830000|2022-01-12 18:07:10|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|3
1642010840000|2022-01-12 18:07:20|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1642010850000|2022-01-12 18:07:30|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|3
1642010860000|2022-01-12 18:07:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1642010870000|2022-01-12 18:07:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1642010880000|2022-01-12 18:08:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|1
1642010890000|2022-01-12 18:08:10|29.15|28.85|29.14|28.84|29.16|28.86|29.14|28.84|10
1642010900000|2022-01-12 18:08:20|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|4
1642010910000|2022-01-12 18:08:30|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|6
1642010920000|2022-01-12 18:08:40|29.15|28.85|29.11|28.81|29.15|28.85|29.11|28.81|5
1642010930000|2022-01-12 18:08:50|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|7
1642010950000|2022-01-12 18:09:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1642010960000|2022-01-12 18:09:20|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|7
1642010970000|2022-01-12 18:09:30|29.1|28.8|29.09|28.79|29.1|28.8|29.08|28.78|14
1642010990000|2022-01-12 18:09:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642011010000|2022-01-12 18:10:10|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1642011020000|2022-01-12 18:10:20|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1642011030000|2022-01-12 18:10:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1642011050000|2022-01-12 18:10:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1642011070000|2022-01-12 18:11:10|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642011090000|2022-01-12 18:11:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642011100000|2022-01-12 18:11:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642011110000|2022-01-12 18:11:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|2
1642011120000|2022-01-12 18:12:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642011130000|2022-01-12 18:12:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1642011140000|2022-01-12 18:12:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642011150000|2022-01-12 18:12:30|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642011160000|2022-01-12 18:12:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1642011170000|2022-01-12 18:12:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1642011180000|2022-01-12 18:13:00|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|3
1642011190000|2022-01-12 18:13:10|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|4
1642011200000|2022-01-12 18:13:20|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|9
1642011230000|2022-01-12 18:13:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1642011240000|2022-01-12 18:14:00|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642011270000|2022-01-12 18:14:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|6
1642011280000|2022-01-12 18:14:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|6
1642011290000|2022-01-12 18:14:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|8
1642011300000|2022-01-12 18:15:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642011310000|2022-01-12 18:15:10|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642011320000|2022-01-12 18:15:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642011330000|2022-01-12 18:15:30|29.06|28.76|29.07|28.77|29.07|28.77|29.05|28.75|6
1642011360000|2022-01-12 18:16:00|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1642011370000|2022-01-12 18:16:10|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1642011380000|2022-01-12 18:16:20|29.09|28.79|29.1|28.8|29.1|28.8|29.08|28.78|6
1642011390000|2022-01-12 18:16:30|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|3
1642011400000|2022-01-12 18:16:40|29.1|28.8|29.09|28.79|29.11|28.81|29.09|28.79|6
1642011410000|2022-01-12 18:16:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|4
1642011430000|2022-01-12 18:17:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642011440000|2022-01-12 18:17:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1642011450000|2022-01-12 18:17:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1642011460000|2022-01-12 18:17:40|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1642011470000|2022-01-12 18:17:50|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|2
1642011480000|2022-01-12 18:18:00|29.16|28.86|29.16|28.86|29.16|28.86|29.15|28.85|3
1642011490000|2022-01-12 18:18:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1642011510000|2022-01-12 18:18:30|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1642011520000|2022-01-12 18:18:40|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|10
1642011530000|2022-01-12 18:18:50|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|2
1642011550000|2022-01-12 18:19:10|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|4
1642011590000|2022-01-12 18:19:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|1
1642011600000|2022-01-12 18:20:00|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|15
1642011610000|2022-01-12 18:20:10|29.17|28.87|29.16|28.86|29.17|28.87|29.16|28.86|6
1642011620000|2022-01-12 18:20:20|29.17|28.87|29.17|28.87|29.17|28.87|29.16|28.86|7
1642011630000|2022-01-12 18:20:30|29.16|28.86|29.13|28.83|29.17|28.87|29.13|28.83|10
1642011640000|2022-01-12 18:20:40|29.12|28.82|29.1|28.8|29.12|28.82|29.09|28.79|9
1642011650000|2022-01-12 18:20:50|29.11|28.81|29.1|28.8|29.12|28.82|29.1|28.8|6
1642011660000|2022-01-12 18:21:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1642011670000|2022-01-12 18:21:10|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|3
1642011680000|2022-01-12 18:21:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1642011690000|2022-01-12 18:21:30|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|3
1642011700000|2022-01-12 18:21:40|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1642011710000|2022-01-12 18:21:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1642011720000|2022-01-12 18:22:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1642011740000|2022-01-12 18:22:20|29.15|28.85|29.14|28.84|29.15|28.85|29.14|28.84|2
1642011750000|2022-01-12 18:22:30|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|5
1642011760000|2022-01-12 18:22:40|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1642011780000|2022-01-12 18:23:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|1
1642011790000|2022-01-12 18:23:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|1
1642011800000|2022-01-12 18:23:20|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|6
1642011810000|2022-01-12 18:23:30|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1642011820000|2022-01-12 18:23:40|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|9
1642011830000|2022-01-12 18:23:50|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1642011840000|2022-01-12 18:24:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|10
1642011850000|2022-01-12 18:24:10|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|7
1642011870000|2022-01-12 18:24:30|29.18|28.88|29.18|28.88|29.18|28.88|29.17|28.87|3
1642011880000|2022-01-12 18:24:40|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1642011890000|2022-01-12 18:24:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|1
1642011900000|2022-01-12 18:25:00|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|3
1642011910000|2022-01-12 18:25:10|29.21|28.91|29.22|28.92|29.22|28.92|29.21|28.91|2
1642011920000|2022-01-12 18:25:20|29.24|28.94|29.26|28.96|29.26|28.96|29.23|28.93|5
1642011930000|2022-01-12 18:25:30|29.27|28.97|29.26|28.96|29.28|28.98|29.26|28.96|10
1642011940000|2022-01-12 18:25:40|29.25|28.95|29.22|28.92|29.26|28.96|29.22|28.92|10
1642011950000|2022-01-12 18:25:50|29.21|28.91|29.2|28.9|29.22|28.92|29.2|28.9|4
1642011960000|2022-01-12 18:26:00|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|5
1642011970000|2022-01-12 18:26:10|29.18|28.88|29.17|28.87|29.19|28.89|29.17|28.87|4
1642012010000|2022-01-12 18:26:50|29.18|28.88|29.17|28.87|29.18|28.88|29.16|28.86|8
1642012020000|2022-01-12 18:27:00|29.16|28.86|29.16|28.86|29.17|28.87|29.16|28.86|3
1642012030000|2022-01-12 18:27:10|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1642012040000|2022-01-12 18:27:20|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|3
1642012050000|2022-01-12 18:27:30|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|4
1642012070000|2022-01-12 18:27:50|29.16|28.86|29.14|28.84|29.17|28.87|29.13|28.83|8
1642012080000|2022-01-12 18:28:00|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1642012090000|2022-01-12 18:28:10|29.14|28.84|29.14|28.84|29.15|28.85|29.13|28.83|5
1642012100000|2022-01-12 18:28:20|29.15|28.85|29.15|28.85|29.15|28.85|29.14|28.84|7
1642012110000|2022-01-12 18:28:30|29.14|28.84|29.14|28.84|29.15|28.85|29.14|28.84|7
1642012120000|2022-01-12 18:28:40|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|3
1642012130000|2022-01-12 18:28:50|29.12|28.82|29.11|28.81|29.13|28.83|29.11|28.81|4
1642012140000|2022-01-12 18:29:00|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1642012150000|2022-01-12 18:29:10|29.1|28.8|29.05|28.75|29.1|28.8|29.05|28.75|4
1642012160000|2022-01-12 18:29:20|29.04|28.74|29.04|28.74|29.04|28.74|29.02|28.72|6
1642012170000|2022-01-12 18:29:30|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|7
1642012180000|2022-01-12 18:29:40|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|7
1642012190000|2022-01-12 18:29:50|29.05|28.75|29.06|28.76|29.06|28.76|29.04|28.74|4
1642012200000|2022-01-12 18:30:00|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|5
1642012210000|2022-01-12 18:30:10|29.1|28.8|29.09|28.79|29.1|28.8|29.08|28.78|8
1642012220000|2022-01-12 18:30:20|29.08|28.78|29.08|28.78|29.09|28.79|29.07|28.77|7
1642012230000|2022-01-12 18:30:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|11
1642012240000|2022-01-12 18:30:40|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1642012250000|2022-01-12 18:30:50|29.06|28.76|29.04|28.74|29.07|28.77|29.04|28.74|9
1642012260000|2022-01-12 18:31:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1642012270000|2022-01-12 18:31:10|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|6
1642012280000|2022-01-12 18:31:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1642012290000|2022-01-12 18:31:30|29.03|28.73|29.04|28.74|29.04|28.74|29.01|28.71|8
1642012300000|2022-01-12 18:31:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|12
1642012310000|2022-01-12 18:31:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642012320000|2022-01-12 18:32:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642012330000|2022-01-12 18:32:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642012340000|2022-01-12 18:32:20|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642012350000|2022-01-12 18:32:30|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|3
1642012360000|2022-01-12 18:32:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|8
1642012370000|2022-01-12 18:32:50|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|5
1642012380000|2022-01-12 18:33:00|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|3
1642012390000|2022-01-12 18:33:10|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|5
1642012400000|2022-01-12 18:33:20|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|3
1642012410000|2022-01-12 18:33:30|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1642012420000|2022-01-12 18:33:40|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1642012430000|2022-01-12 18:33:50|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642012440000|2022-01-12 18:34:00|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|7
1642012450000|2022-01-12 18:34:10|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|3
1642012460000|2022-01-12 18:34:20|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642012470000|2022-01-12 18:34:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1642012480000|2022-01-12 18:34:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1642012510000|2022-01-12 18:35:10|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1642012520000|2022-01-12 18:35:20|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|2
1642012540000|2022-01-12 18:35:40|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|4
1642012550000|2022-01-12 18:35:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642012560000|2022-01-12 18:36:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1642012600000|2022-01-12 18:36:40|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1642012610000|2022-01-12 18:36:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642012630000|2022-01-12 18:37:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1642012640000|2022-01-12 18:37:20|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|3
1642012650000|2022-01-12 18:37:30|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642012660000|2022-01-12 18:37:40|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|6
1642012710000|2022-01-12 18:38:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642012720000|2022-01-12 18:38:40|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1642012730000|2022-01-12 18:38:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642012740000|2022-01-12 18:39:00|29.1|28.8|29.1|28.8|29.1|28.8|29.09|28.79|3
1642012750000|2022-01-12 18:39:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1642012770000|2022-01-12 18:39:30|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|1
1642012780000|2022-01-12 18:39:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1642012790000|2022-01-12 18:39:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1642012800000|2022-01-12 18:40:00|29.12|28.82|29.13|28.83|29.13|28.83|29.12|28.82|4
1642012810000|2022-01-12 18:40:10|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1642012820000|2022-01-12 18:40:20|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1642012840000|2022-01-12 18:40:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1642012850000|2022-01-12 18:40:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1642012870000|2022-01-12 18:41:10|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1642012880000|2022-01-12 18:41:20|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1642012910000|2022-01-12 18:41:50|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642012920000|2022-01-12 18:42:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|6
1642012930000|2022-01-12 18:42:10|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|5
1642012940000|2022-01-12 18:42:20|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|6
1642012950000|2022-01-12 18:42:30|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1642012960000|2022-01-12 18:42:40|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1642012990000|2022-01-12 18:43:10|29.09|28.79|29.1|28.8|29.11|28.81|29.08|28.78|11
1642013000000|2022-01-12 18:43:20|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|4
1642013010000|2022-01-12 18:43:30|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1642013020000|2022-01-12 18:43:40|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642013030000|2022-01-12 18:43:50|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1642013050000|2022-01-12 18:44:10|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|2
1642013060000|2022-01-12 18:44:20|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1642013080000|2022-01-12 18:44:40|29.07|28.77|29.04|28.74|29.08|28.78|29.03|28.73|8
1642013090000|2022-01-12 18:44:50|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|4
1642013100000|2022-01-12 18:45:00|29.01|28.71|29|28.7|29.02|28.72|29|28.7|4
1642013110000|2022-01-12 18:45:10|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|7
1642013120000|2022-01-12 18:45:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|8
1642013130000|2022-01-12 18:45:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642013140000|2022-01-12 18:45:40|29.02|28.72|29.02|28.72|29.03|28.73|29.01|28.71|5
1642013150000|2022-01-12 18:45:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1642013160000|2022-01-12 18:46:00|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1642013170000|2022-01-12 18:46:10|29.04|28.74|29.02|28.72|29.04|28.74|29.02|28.72|7
1642013180000|2022-01-12 18:46:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|6
1642013190000|2022-01-12 18:46:30|29.03|28.73|29.05|28.75|29.05|28.75|29.02|28.72|5
1642013200000|2022-01-12 18:46:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1642013210000|2022-01-12 18:46:50|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|6
1642013220000|2022-01-12 18:47:00|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|8
1642013230000|2022-01-12 18:47:10|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|4
1642013240000|2022-01-12 18:47:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642013260000|2022-01-12 18:47:40|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642013270000|2022-01-12 18:47:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1642013290000|2022-01-12 18:48:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642013300000|2022-01-12 18:48:20|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1642013340000|2022-01-12 18:49:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642013350000|2022-01-12 18:49:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|6
1642013360000|2022-01-12 18:49:20|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1642013390000|2022-01-12 18:49:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642013400000|2022-01-12 18:50:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642013410000|2022-01-12 18:50:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642013420000|2022-01-12 18:50:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642013430000|2022-01-12 18:50:30|29|28.7|29|28.7|29|28.7|29|28.7|1
1642013440000|2022-01-12 18:50:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1642013450000|2022-01-12 18:50:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|6
1642013460000|2022-01-12 18:51:00|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1642013470000|2022-01-12 18:51:10|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|5
1642013480000|2022-01-12 18:51:20|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|10
1642013490000|2022-01-12 18:51:30|28.94|28.64|28.99|28.69|28.99|28.69|28.94|28.64|5
1642013500000|2022-01-12 18:51:40|29|28.7|29|28.7|29.01|28.71|29|28.7|11
1642013510000|2022-01-12 18:51:50|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|3
1642013520000|2022-01-12 18:52:00|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1642013530000|2022-01-12 18:52:10|28.96|28.66|28.96|28.66|28.97|28.67|28.95|28.65|9
1642013540000|2022-01-12 18:52:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|6
1642013550000|2022-01-12 18:52:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1642013560000|2022-01-12 18:52:40|28.98|28.68|28.97|28.67|28.98|28.68|28.96|28.66|6
1642013570000|2022-01-12 18:52:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|14
1642013580000|2022-01-12 18:53:00|28.96|28.66|28.99|28.69|28.99|28.69|28.96|28.66|10
1642013590000|2022-01-12 18:53:10|29|28.7|29.03|28.73|29.03|28.73|29|28.7|10
1642013600000|2022-01-12 18:53:20|29.02|28.72|29.02|28.72|29.03|28.73|29.01|28.71|7
1642013610000|2022-01-12 18:53:30|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|11
1642013630000|2022-01-12 18:53:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642013640000|2022-01-12 18:54:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642013660000|2022-01-12 18:54:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642013680000|2022-01-12 18:54:40|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1642013690000|2022-01-12 18:54:50|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642013700000|2022-01-12 18:55:00|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|4
1642013710000|2022-01-12 18:55:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|3
1642013720000|2022-01-12 18:55:20|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642013730000|2022-01-12 18:55:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642013740000|2022-01-12 18:55:40|28.98|28.68|28.94|28.64|28.98|28.68|28.94|28.64|5
1642013750000|2022-01-12 18:55:50|28.93|28.63|28.93|28.63|28.93|28.63|28.91|28.61|7
1642013760000|2022-01-12 18:56:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642013770000|2022-01-12 18:56:10|28.95|28.65|28.96|28.66|28.96|28.66|28.94|28.64|8
1642013780000|2022-01-12 18:56:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|9
1642013790000|2022-01-12 18:56:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642013800000|2022-01-12 18:56:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642013810000|2022-01-12 18:56:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642013820000|2022-01-12 18:57:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642013830000|2022-01-12 18:57:10|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|4
1642013850000|2022-01-12 18:57:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642013860000|2022-01-12 18:57:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642013870000|2022-01-12 18:57:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642013880000|2022-01-12 18:58:00|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|6
1642013890000|2022-01-12 18:58:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642013900000|2022-01-12 18:58:20|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|5
1642013910000|2022-01-12 18:58:30|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642013920000|2022-01-12 18:58:40|28.89|28.59|28.91|28.61|28.92|28.62|28.89|28.59|7
1642013930000|2022-01-12 18:58:50|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|4
1642013950000|2022-01-12 18:59:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642013960000|2022-01-12 18:59:20|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|3
1642013970000|2022-01-12 18:59:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642013980000|2022-01-12 18:59:40|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|6
1642013990000|2022-01-12 18:59:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642014000000|2022-01-12 19:00:00|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|8
1642014020000|2022-01-12 19:00:20|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|8
1642014030000|2022-01-12 19:00:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642014050000|2022-01-12 19:00:50|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|6
1642014060000|2022-01-12 19:01:00|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642014070000|2022-01-12 19:01:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642014090000|2022-01-12 19:01:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642014100000|2022-01-12 19:01:40|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|7
1642014110000|2022-01-12 19:01:50|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|4
1642014120000|2022-01-12 19:02:00|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|4
1642014130000|2022-01-12 19:02:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1642014140000|2022-01-12 19:02:20|28.88|28.58|28.89|28.59|28.9|28.6|28.88|28.58|6
1642014150000|2022-01-12 19:02:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|5
1642014170000|2022-01-12 19:02:50|28.87|28.57|28.83|28.53|28.87|28.57|28.83|28.53|5
1642014180000|2022-01-12 19:03:00|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|7
1642014190000|2022-01-12 19:03:10|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1642014200000|2022-01-12 19:03:20|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|5
1642014210000|2022-01-12 19:03:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|11
1642014230000|2022-01-12 19:03:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|7
1642014240000|2022-01-12 19:04:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|5
1642014250000|2022-01-12 19:04:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642014270000|2022-01-12 19:04:30|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|5
1642014280000|2022-01-12 19:04:40|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1642014290000|2022-01-12 19:04:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642014300000|2022-01-12 19:05:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|6
1642014310000|2022-01-12 19:05:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642014320000|2022-01-12 19:05:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642014330000|2022-01-12 19:05:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642014340000|2022-01-12 19:05:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642014350000|2022-01-12 19:05:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|9
1642014360000|2022-01-12 19:06:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642014370000|2022-01-12 19:06:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642014390000|2022-01-12 19:06:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|6
1642014400000|2022-01-12 19:06:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642014410000|2022-01-12 19:06:50|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|3
1642014420000|2022-01-12 19:07:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1642014430000|2022-01-12 19:07:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1642014440000|2022-01-12 19:07:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642014450000|2022-01-12 19:07:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642014460000|2022-01-12 19:07:40|28.87|28.57|28.9|28.6|28.9|28.6|28.87|28.57|4
1642014470000|2022-01-12 19:07:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642014480000|2022-01-12 19:08:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642014490000|2022-01-12 19:08:10|28.88|28.58|28.89|28.59|28.89|28.59|28.87|28.57|6
1642014500000|2022-01-12 19:08:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642014510000|2022-01-12 19:08:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642014520000|2022-01-12 19:08:40|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|7
1642014530000|2022-01-12 19:08:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642014540000|2022-01-12 19:09:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642014550000|2022-01-12 19:09:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642014560000|2022-01-12 19:09:20|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642014570000|2022-01-12 19:09:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642014580000|2022-01-12 19:09:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642014590000|2022-01-12 19:09:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642014600000|2022-01-12 19:10:00|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|9
1642014610000|2022-01-12 19:10:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642014620000|2022-01-12 19:10:20|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642014630000|2022-01-12 19:10:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1642014640000|2022-01-12 19:10:40|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|5
1642014670000|2022-01-12 19:11:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1642014680000|2022-01-12 19:11:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|10
1642014690000|2022-01-12 19:11:30|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|8
1642014700000|2022-01-12 19:11:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1642014710000|2022-01-12 19:11:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642014720000|2022-01-12 19:12:00|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|4
1642014740000|2022-01-12 19:12:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642014750000|2022-01-12 19:12:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642014770000|2022-01-12 19:12:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642014780000|2022-01-12 19:13:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642014790000|2022-01-12 19:13:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642014800000|2022-01-12 19:13:20|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|9
1642014810000|2022-01-12 19:13:30|28.92|28.62|28.94|28.64|28.95|28.65|28.92|28.62|5
1642014820000|2022-01-12 19:13:40|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|5
1642014830000|2022-01-12 19:13:50|28.94|28.64|28.97|28.67|28.98|28.68|28.94|28.64|10
1642014840000|2022-01-12 19:14:00|28.98|28.68|29.01|28.71|29.01|28.71|28.98|28.68|2
1642014850000|2022-01-12 19:14:10|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1642014860000|2022-01-12 19:14:20|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1642014870000|2022-01-12 19:14:30|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1642014880000|2022-01-12 19:14:40|29.01|28.71|29|28.7|29.02|28.72|29|28.7|8
1642014890000|2022-01-12 19:14:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|5
1642014900000|2022-01-12 19:15:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1642014910000|2022-01-12 19:15:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642014930000|2022-01-12 19:15:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1642014940000|2022-01-12 19:15:40|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|2
1642014970000|2022-01-12 19:16:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642014980000|2022-01-12 19:16:20|28.96|28.66|28.92|28.62|28.96|28.66|28.9|28.6|12
1642014990000|2022-01-12 19:16:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642015000000|2022-01-12 19:16:40|28.9|28.6|28.91|28.61|28.92|28.62|28.9|28.6|6
1642015010000|2022-01-12 19:16:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642015020000|2022-01-12 19:17:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642015030000|2022-01-12 19:17:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642015040000|2022-01-12 19:17:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1642015080000|2022-01-12 19:18:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642015090000|2022-01-12 19:18:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642015100000|2022-01-12 19:18:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642015110000|2022-01-12 19:18:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642015130000|2022-01-12 19:18:50|28.94|28.64|28.95|28.65|28.95|28.65|28.93|28.63|4
1642015140000|2022-01-12 19:19:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|6
1642015150000|2022-01-12 19:19:10|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|9
1642015160000|2022-01-12 19:19:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|7
1642015170000|2022-01-12 19:19:30|28.94|28.64|28.94|28.64|28.95|28.65|28.93|28.63|5
1642015190000|2022-01-12 19:19:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1642015200000|2022-01-12 19:20:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642015220000|2022-01-12 19:20:20|28.95|28.65|28.97|28.67|28.97|28.67|28.95|28.65|3
1642015240000|2022-01-12 19:20:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642015250000|2022-01-12 19:20:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642015270000|2022-01-12 19:21:10|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642015280000|2022-01-12 19:21:20|29|28.7|28.97|28.67|29|28.7|28.97|28.67|14
1642015290000|2022-01-12 19:21:30|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|3
1642015300000|2022-01-12 19:21:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642015310000|2022-01-12 19:21:50|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642015330000|2022-01-12 19:22:10|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|7
1642015340000|2022-01-12 19:22:20|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1642015350000|2022-01-12 19:22:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|10
1642015370000|2022-01-12 19:22:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|5
1642015380000|2022-01-12 19:23:00|28.98|28.68|29.04|28.74|29.04|28.74|28.98|28.68|9
1642015390000|2022-01-12 19:23:10|29.03|28.73|29.04|28.74|29.05|28.75|29.03|28.73|10
1642015430000|2022-01-12 19:23:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642015440000|2022-01-12 19:24:00|29.04|28.74|29.08|28.78|29.08|28.78|29.04|28.74|8
1642015450000|2022-01-12 19:24:10|29.07|28.77|29.09|28.79|29.09|28.79|29.06|28.76|12
1642015460000|2022-01-12 19:24:20|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|12
1642015470000|2022-01-12 19:24:30|29.08|28.78|29.08|28.78|29.09|28.79|29.07|28.77|13
1642015480000|2022-01-12 19:24:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1642015490000|2022-01-12 19:24:50|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642015500000|2022-01-12 19:25:00|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|8
1642015510000|2022-01-12 19:25:10|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1642015520000|2022-01-12 19:25:20|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|12
1642015530000|2022-01-12 19:25:30|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|9
1642015540000|2022-01-12 19:25:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|7
1642015550000|2022-01-12 19:25:50|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1642015560000|2022-01-12 19:26:00|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|5
1642015580000|2022-01-12 19:26:20|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1642015590000|2022-01-12 19:26:30|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|3
1642015620000|2022-01-12 19:27:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642015630000|2022-01-12 19:27:10|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642015640000|2022-01-12 19:27:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642015650000|2022-01-12 19:27:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1642015660000|2022-01-12 19:27:40|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642015670000|2022-01-12 19:27:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1642015690000|2022-01-12 19:28:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642015710000|2022-01-12 19:28:30|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|8
1642015720000|2022-01-12 19:28:40|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1642015730000|2022-01-12 19:28:50|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|3
1642015740000|2022-01-12 19:29:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642015760000|2022-01-12 19:29:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642015770000|2022-01-12 19:29:30|29.04|28.74|29.06|28.76|29.06|28.76|29.04|28.74|3
1642015780000|2022-01-12 19:29:40|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|10
1642015790000|2022-01-12 19:29:50|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642015800000|2022-01-12 19:30:00|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1642015810000|2022-01-12 19:30:10|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1642015820000|2022-01-12 19:30:20|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|6
1642015830000|2022-01-12 19:30:30|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642015840000|2022-01-12 19:30:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642015870000|2022-01-12 19:31:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642015880000|2022-01-12 19:31:20|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|12
1642015890000|2022-01-12 19:31:30|29.07|28.77|29.07|28.77|29.08|28.78|29.06|28.76|5
1642015900000|2022-01-12 19:31:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|5
1642015910000|2022-01-12 19:31:50|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|3
1642015920000|2022-01-12 19:32:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1642015930000|2022-01-12 19:32:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1642015940000|2022-01-12 19:32:20|29.03|28.73|29.03|28.73|29.04|28.74|29.02|28.72|9
1642015950000|2022-01-12 19:32:30|29.02|28.72|29.02|28.72|29.03|28.73|29.01|28.71|9
1642015960000|2022-01-12 19:32:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642015990000|2022-01-12 19:33:10|29.03|28.73|29.04|28.74|29.05|28.75|29.03|28.73|4
1642016000000|2022-01-12 19:33:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|5
1642016010000|2022-01-12 19:33:30|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|6
1642016020000|2022-01-12 19:33:40|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1642016030000|2022-01-12 19:33:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642016040000|2022-01-12 19:34:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642016050000|2022-01-12 19:34:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1642016060000|2022-01-12 19:34:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1642016080000|2022-01-12 19:34:40|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642016090000|2022-01-12 19:34:50|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1642016100000|2022-01-12 19:35:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|2
1642016110000|2022-01-12 19:35:10|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|6
1642016120000|2022-01-12 19:35:20|29.06|28.76|29.05|28.75|29.06|28.76|29.04|28.74|4
1642016140000|2022-01-12 19:35:40|29.06|28.76|29.07|28.77|29.07|28.77|29.05|28.75|8
1642016150000|2022-01-12 19:35:50|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642016160000|2022-01-12 19:36:00|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642016170000|2022-01-12 19:36:10|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642016180000|2022-01-12 19:36:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642016190000|2022-01-12 19:36:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642016200000|2022-01-12 19:36:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642016210000|2022-01-12 19:36:50|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1642016220000|2022-01-12 19:37:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1642016230000|2022-01-12 19:37:10|29.08|28.78|29.08|28.78|29.09|28.79|29.07|28.77|9
1642016240000|2022-01-12 19:37:20|29.07|28.77|29.08|28.78|29.08|28.78|29.07|28.77|4
1642016250000|2022-01-12 19:37:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|3
1642016260000|2022-01-12 19:37:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1642016270000|2022-01-12 19:37:50|29.06|28.76|29.04|28.74|29.06|28.76|29.03|28.73|7
1642016290000|2022-01-12 19:38:10|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|7
1642016300000|2022-01-12 19:38:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|3
1642016310000|2022-01-12 19:38:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1642016330000|2022-01-12 19:38:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642016340000|2022-01-12 19:39:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642016350000|2022-01-12 19:39:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642016360000|2022-01-12 19:39:20|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642016370000|2022-01-12 19:39:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|5
1642016380000|2022-01-12 19:39:40|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1642016390000|2022-01-12 19:39:50|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1642016410000|2022-01-12 19:40:10|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1642016420000|2022-01-12 19:40:20|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642016430000|2022-01-12 19:40:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642016440000|2022-01-12 19:40:40|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642016450000|2022-01-12 19:40:50|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|3
1642016490000|2022-01-12 19:41:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642016510000|2022-01-12 19:41:50|29|28.7|29|28.7|29|28.7|29|28.7|1
1642016520000|2022-01-12 19:42:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1642016530000|2022-01-12 19:42:10|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|6
1642016540000|2022-01-12 19:42:20|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1642016550000|2022-01-12 19:42:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642016560000|2022-01-12 19:42:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642016580000|2022-01-12 19:43:00|28.98|28.68|28.99|28.69|28.99|28.69|28.97|28.67|6
1642016590000|2022-01-12 19:43:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1642016600000|2022-01-12 19:43:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642016610000|2022-01-12 19:43:30|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1642016620000|2022-01-12 19:43:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642016630000|2022-01-12 19:43:50|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1642016640000|2022-01-12 19:44:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642016660000|2022-01-12 19:44:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642016670000|2022-01-12 19:44:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1642016680000|2022-01-12 19:44:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642016690000|2022-01-12 19:44:50|28.96|28.66|28.97|28.67|28.98|28.68|28.96|28.66|6
1642016700000|2022-01-12 19:45:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|5
1642016710000|2022-01-12 19:45:10|28.99|28.69|28.99|28.69|29|28.7|28.98|28.68|7
1642016740000|2022-01-12 19:45:40|29|28.7|29|28.7|29|28.7|29|28.7|1
1642016760000|2022-01-12 19:46:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|7
1642016790000|2022-01-12 19:46:30|29|28.7|29|28.7|29|28.7|28.99|28.69|9
1642016830000|2022-01-12 19:47:10|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642016850000|2022-01-12 19:47:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642016860000|2022-01-12 19:47:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1642016880000|2022-01-12 19:48:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1642016900000|2022-01-12 19:48:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642016940000|2022-01-12 19:49:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642016950000|2022-01-12 19:49:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642016960000|2022-01-12 19:49:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642016980000|2022-01-12 19:49:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642017000000|2022-01-12 19:50:00|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|9
1642017010000|2022-01-12 19:50:10|28.98|28.68|29|28.7|29|28.7|28.97|28.67|5
1642017060000|2022-01-12 19:51:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|7
1642017070000|2022-01-12 19:51:10|29|28.7|29|28.7|29|28.7|28.99|28.69|11
1642017080000|2022-01-12 19:51:20|28.99|28.69|29.01|28.71|29.02|28.72|28.99|28.69|7
1642017090000|2022-01-12 19:51:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|6
1642017130000|2022-01-12 19:52:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642017140000|2022-01-12 19:52:20|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642017150000|2022-01-12 19:52:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|14
1642017160000|2022-01-12 19:52:40|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1642017170000|2022-01-12 19:52:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|8
1642017180000|2022-01-12 19:53:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1642017190000|2022-01-12 19:53:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642017200000|2022-01-12 19:53:20|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|12
1642017210000|2022-01-12 19:53:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1642017230000|2022-01-12 19:53:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1642017240000|2022-01-12 19:54:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1642017250000|2022-01-12 19:54:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|9
1642017260000|2022-01-12 19:54:20|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|3
1642017270000|2022-01-12 19:54:30|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|3
1642017280000|2022-01-12 19:54:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642017290000|2022-01-12 19:54:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|9
1642017300000|2022-01-12 19:55:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|10
1642017310000|2022-01-12 19:55:10|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|4
1642017320000|2022-01-12 19:55:20|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1642017330000|2022-01-12 19:55:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642017340000|2022-01-12 19:55:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642017350000|2022-01-12 19:55:50|29.03|28.73|29.04|28.74|29.04|28.74|29.02|28.72|7
1642017360000|2022-01-12 19:56:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|8
1642017370000|2022-01-12 19:56:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642017380000|2022-01-12 19:56:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642017390000|2022-01-12 19:56:30|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|9
1642017400000|2022-01-12 19:56:40|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|17
1642017410000|2022-01-12 19:56:50|29.04|28.74|29.03|28.73|29.04|28.74|29.02|28.72|4
1642017420000|2022-01-12 19:57:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642017430000|2022-01-12 19:57:10|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642017450000|2022-01-12 19:57:30|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|2
1642017460000|2022-01-12 19:57:40|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|8
1642017480000|2022-01-12 19:58:00|29.04|28.74|29.02|28.72|29.05|28.75|29.02|28.72|9
1642017500000|2022-01-12 19:58:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642017510000|2022-01-12 19:58:30|29.04|28.74|29.02|28.72|29.04|28.74|29.02|28.72|4
1642017520000|2022-01-12 19:58:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642017530000|2022-01-12 19:58:50|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|5
1642017540000|2022-01-12 19:59:00|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|7
1642017560000|2022-01-12 19:59:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1642017570000|2022-01-12 19:59:30|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1642017580000|2022-01-12 19:59:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642017590000|2022-01-12 19:59:50|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1642017600000|2022-01-12 20:00:00|29.01|28.71|29.03|28.73|29.03|28.73|29|28.7|13
1642017610000|2022-01-12 20:00:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642017620000|2022-01-12 20:00:20|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|7
1642017630000|2022-01-12 20:00:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642017640000|2022-01-12 20:00:40|29.02|28.72|29.01|28.71|29.02|28.72|29|28.7|4
1642017650000|2022-01-12 20:00:50|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642017660000|2022-01-12 20:01:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1642017670000|2022-01-12 20:01:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|3
1642017690000|2022-01-12 20:01:30|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642017700000|2022-01-12 20:01:40|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642017710000|2022-01-12 20:01:50|29|28.7|29.01|28.71|29.01|28.71|28.99|28.69|12
1642017720000|2022-01-12 20:02:00|29|28.7|29.02|28.72|29.02|28.72|29|28.7|11
1642017730000|2022-01-12 20:02:10|29.01|28.71|29|28.7|29.02|28.72|29|28.7|6
1642017740000|2022-01-12 20:02:20|29.01|28.71|29.02|28.72|29.02|28.72|29|28.7|4
1642017750000|2022-01-12 20:02:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642017760000|2022-01-12 20:02:40|29|28.7|29.01|28.71|29.01|28.71|29|28.7|12
1642017790000|2022-01-12 20:03:10|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642017800000|2022-01-12 20:03:20|29.01|28.71|29.02|28.72|29.03|28.73|29.01|28.71|6
1642017810000|2022-01-12 20:03:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642017830000|2022-01-12 20:03:50|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642017840000|2022-01-12 20:04:00|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|10
1642017850000|2022-01-12 20:04:10|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1642017860000|2022-01-12 20:04:20|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|17
1642017870000|2022-01-12 20:04:30|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|10
1642017880000|2022-01-12 20:04:40|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|11
1642017890000|2022-01-12 20:04:50|29.03|28.73|29.05|28.75|29.07|28.77|29.03|28.73|12
1642017900000|2022-01-12 20:05:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|5
1642017910000|2022-01-12 20:05:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|6
1642017920000|2022-01-12 20:05:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642017930000|2022-01-12 20:05:30|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|9
1642017940000|2022-01-12 20:05:40|29.05|28.75|29.06|28.76|29.07|28.77|29.05|28.75|4
1642017950000|2022-01-12 20:05:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|6
1642017960000|2022-01-12 20:06:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|6
1642017980000|2022-01-12 20:06:20|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1642018020000|2022-01-12 20:07:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642018030000|2022-01-12 20:07:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642018040000|2022-01-12 20:07:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|2
1642018050000|2022-01-12 20:07:30|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1642018060000|2022-01-12 20:07:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1642018090000|2022-01-12 20:08:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642018100000|2022-01-12 20:08:20|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|7
1642018110000|2022-01-12 20:08:30|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1642018120000|2022-01-12 20:08:40|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1642018130000|2022-01-12 20:08:50|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|9
1642018140000|2022-01-12 20:09:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642018150000|2022-01-12 20:09:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642018160000|2022-01-12 20:09:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1642018170000|2022-01-12 20:09:30|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1642018190000|2022-01-12 20:09:50|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1642018200000|2022-01-12 20:10:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642018210000|2022-01-12 20:10:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|7
1642018220000|2022-01-12 20:10:20|28.98|28.68|28.98|28.68|28.99|28.69|28.97|28.67|5
1642018230000|2022-01-12 20:10:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|10
1642018240000|2022-01-12 20:10:40|28.99|28.69|29|28.7|29|28.7|28.98|28.68|6
1642018250000|2022-01-12 20:10:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|8
1642018280000|2022-01-12 20:11:20|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642018290000|2022-01-12 20:11:30|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1642018300000|2022-01-12 20:11:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642018310000|2022-01-12 20:11:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642018330000|2022-01-12 20:12:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642018340000|2022-01-12 20:12:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642018350000|2022-01-12 20:12:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642018360000|2022-01-12 20:12:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642018370000|2022-01-12 20:12:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642018380000|2022-01-12 20:13:00|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|7
1642018390000|2022-01-12 20:13:10|28.9|28.6|28.89|28.59|28.9|28.6|28.88|28.58|4
1642018400000|2022-01-12 20:13:20|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|8
1642018410000|2022-01-12 20:13:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1642018420000|2022-01-12 20:13:40|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|9
1642018430000|2022-01-12 20:13:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642018440000|2022-01-12 20:14:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|11
1642018450000|2022-01-12 20:14:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642018460000|2022-01-12 20:14:20|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|3
1642018470000|2022-01-12 20:14:30|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|9
1642018490000|2022-01-12 20:14:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642018500000|2022-01-12 20:15:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642018510000|2022-01-12 20:15:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642018520000|2022-01-12 20:15:20|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1642018540000|2022-01-12 20:15:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642018560000|2022-01-12 20:16:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642018600000|2022-01-12 20:16:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642018620000|2022-01-12 20:17:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|5
1642018630000|2022-01-12 20:17:10|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1642018640000|2022-01-12 20:17:20|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642018650000|2022-01-12 20:17:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642018660000|2022-01-12 20:17:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|7
1642018670000|2022-01-12 20:17:50|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|7
1642018680000|2022-01-12 20:18:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|13
1642018690000|2022-01-12 20:18:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642018700000|2022-01-12 20:18:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642018710000|2022-01-12 20:18:30|29|28.7|28.98|28.68|29|28.7|28.98|28.68|3
1642018740000|2022-01-12 20:19:00|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1642018750000|2022-01-12 20:19:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642018760000|2022-01-12 20:19:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642018770000|2022-01-12 20:19:30|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642018780000|2022-01-12 20:19:40|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|7
1642018790000|2022-01-12 20:19:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1642018800000|2022-01-12 20:20:00|28.99|28.69|29|28.7|29|28.7|28.98|28.68|6
1642018810000|2022-01-12 20:20:10|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1642018820000|2022-01-12 20:20:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642018830000|2022-01-12 20:20:30|29|28.7|29|28.7|29|28.7|28.99|28.69|7
1642018840000|2022-01-12 20:20:40|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|5
1642018850000|2022-01-12 20:20:50|29|28.7|29.01|28.71|29.02|28.72|29|28.7|8
1642018860000|2022-01-12 20:21:00|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1642018870000|2022-01-12 20:21:10|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642018880000|2022-01-12 20:21:20|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1642018890000|2022-01-12 20:21:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642018900000|2022-01-12 20:21:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642018930000|2022-01-12 20:22:10|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642018940000|2022-01-12 20:22:20|29|28.7|29|28.7|29.01|28.71|28.99|28.69|5
1642018950000|2022-01-12 20:22:30|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642018960000|2022-01-12 20:22:40|28.98|28.68|28.97|28.67|28.98|28.68|28.96|28.66|9
1642018970000|2022-01-12 20:22:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1642018980000|2022-01-12 20:23:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642018990000|2022-01-12 20:23:10|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642019000000|2022-01-12 20:23:20|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1642019010000|2022-01-12 20:23:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1642019030000|2022-01-12 20:23:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642019040000|2022-01-12 20:24:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1642019050000|2022-01-12 20:24:10|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|7
1642019060000|2022-01-12 20:24:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642019080000|2022-01-12 20:24:40|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|5
1642019090000|2022-01-12 20:24:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642019110000|2022-01-12 20:25:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642019120000|2022-01-12 20:25:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642019130000|2022-01-12 20:25:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1642019140000|2022-01-12 20:25:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1642019150000|2022-01-12 20:25:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|4
1642019160000|2022-01-12 20:26:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1642019170000|2022-01-12 20:26:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642019200000|2022-01-12 20:26:40|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|9
1642019210000|2022-01-12 20:26:50|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1642019230000|2022-01-12 20:27:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642019240000|2022-01-12 20:27:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642019250000|2022-01-12 20:27:30|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|10
1642019270000|2022-01-12 20:27:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642019280000|2022-01-12 20:28:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642019290000|2022-01-12 20:28:10|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642019300000|2022-01-12 20:28:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642019310000|2022-01-12 20:28:30|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642019350000|2022-01-12 20:29:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1642019360000|2022-01-12 20:29:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642019390000|2022-01-12 20:29:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642019400000|2022-01-12 20:30:00|28.91|28.61|28.94|28.64|28.94|28.64|28.91|28.61|4
1642019420000|2022-01-12 20:30:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|12
1642019430000|2022-01-12 20:30:30|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|8
1642019440000|2022-01-12 20:30:40|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|9
1642019450000|2022-01-12 20:30:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642019460000|2022-01-12 20:31:00|28.95|28.65|28.95|28.65|28.96|28.66|28.94|28.64|7
1642019470000|2022-01-12 20:31:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642019480000|2022-01-12 20:31:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1642019490000|2022-01-12 20:31:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642019500000|2022-01-12 20:31:40|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|5
1642019510000|2022-01-12 20:31:50|28.99|28.69|28.98|28.68|28.99|28.69|28.97|28.67|6
1642019520000|2022-01-12 20:32:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642019530000|2022-01-12 20:32:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1642019540000|2022-01-12 20:32:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1642019550000|2022-01-12 20:32:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642019560000|2022-01-12 20:32:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642019570000|2022-01-12 20:32:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642019580000|2022-01-12 20:33:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1642019590000|2022-01-12 20:33:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642019600000|2022-01-12 20:33:20|29|28.7|29|28.7|29|28.7|29|28.7|1
1642019610000|2022-01-12 20:33:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642019620000|2022-01-12 20:33:40|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|3
1642019630000|2022-01-12 20:33:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642019640000|2022-01-12 20:34:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642019670000|2022-01-12 20:34:30|28.94|28.64|28.96|28.66|28.97|28.67|28.93|28.63|5
1642019680000|2022-01-12 20:34:40|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642019690000|2022-01-12 20:34:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|6
1642019700000|2022-01-12 20:35:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1642019710000|2022-01-12 20:35:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642019750000|2022-01-12 20:35:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642019760000|2022-01-12 20:36:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642019770000|2022-01-12 20:36:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1642019790000|2022-01-12 20:36:30|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642019800000|2022-01-12 20:36:40|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|6
1642019810000|2022-01-12 20:36:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642019820000|2022-01-12 20:37:00|28.94|28.64|28.93|28.63|28.95|28.65|28.93|28.63|8
1642019830000|2022-01-12 20:37:10|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|4
1642019840000|2022-01-12 20:37:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642019850000|2022-01-12 20:37:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642019860000|2022-01-12 20:37:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1642019870000|2022-01-12 20:37:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642019890000|2022-01-12 20:38:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642019900000|2022-01-12 20:38:20|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642019910000|2022-01-12 20:38:30|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|5
1642019920000|2022-01-12 20:38:40|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|9
1642019930000|2022-01-12 20:38:50|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|6
1642019940000|2022-01-12 20:39:00|28.89|28.59|28.88|28.58|28.9|28.6|28.88|28.58|6
1642019950000|2022-01-12 20:39:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642019960000|2022-01-12 20:39:20|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642019970000|2022-01-12 20:39:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642019980000|2022-01-12 20:39:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642020000000|2022-01-12 20:40:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642020010000|2022-01-12 20:40:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642020020000|2022-01-12 20:40:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|7
1642020030000|2022-01-12 20:40:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642020040000|2022-01-12 20:40:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642020050000|2022-01-12 20:40:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642020060000|2022-01-12 20:41:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642020070000|2022-01-12 20:41:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642020090000|2022-01-12 20:41:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642020100000|2022-01-12 20:41:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1642020110000|2022-01-12 20:41:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1642020120000|2022-01-12 20:42:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1642020130000|2022-01-12 20:42:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642020150000|2022-01-12 20:42:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1642020210000|2022-01-12 20:43:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1642020220000|2022-01-12 20:43:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642020230000|2022-01-12 20:43:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1642020240000|2022-01-12 20:44:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642020250000|2022-01-12 20:44:10|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|9
1642020260000|2022-01-12 20:44:20|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642020280000|2022-01-12 20:44:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642020300000|2022-01-12 20:45:00|28.93|28.63|28.95|28.65|28.95|28.65|28.93|28.63|5
1642020310000|2022-01-12 20:45:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642020320000|2022-01-12 20:45:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|6
1642020330000|2022-01-12 20:45:30|28.94|28.64|28.97|28.67|28.97|28.67|28.94|28.64|4
1642020340000|2022-01-12 20:45:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1642020350000|2022-01-12 20:45:50|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642020360000|2022-01-12 20:46:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642020370000|2022-01-12 20:46:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642020420000|2022-01-12 20:47:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|3
1642020430000|2022-01-12 20:47:10|28.95|28.65|28.96|28.66|28.97|28.67|28.95|28.65|6
1642020440000|2022-01-12 20:47:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642020460000|2022-01-12 20:47:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1642020470000|2022-01-12 20:47:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642020480000|2022-01-12 20:48:00|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642020490000|2022-01-12 20:48:10|28.97|28.67|28.98|28.68|28.99|28.69|28.97|28.67|4
1642020500000|2022-01-12 20:48:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642020510000|2022-01-12 20:48:30|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1642020520000|2022-01-12 20:48:40|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1642020540000|2022-01-12 20:49:00|28.98|28.68|28.99|28.69|29|28.7|28.98|28.68|4
1642020550000|2022-01-12 20:49:10|29|28.7|28.99|28.69|29|28.7|28.98|28.68|4
1642020560000|2022-01-12 20:49:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642020590000|2022-01-12 20:49:50|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1642020600000|2022-01-12 20:50:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642020610000|2022-01-12 20:50:10|29|28.7|29.03|28.73|29.03|28.73|29|28.7|10
1642020620000|2022-01-12 20:50:20|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|10
1642020630000|2022-01-12 20:50:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|12
1642020640000|2022-01-12 20:50:40|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|5
1642020650000|2022-01-12 20:50:50|29.01|28.71|29.02|28.72|29.03|28.73|29.01|28.71|6
1642020660000|2022-01-12 20:51:00|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1642020670000|2022-01-12 20:51:10|29|28.7|29|28.7|29.01|28.71|29|28.7|7
1642020680000|2022-01-12 20:51:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642020690000|2022-01-12 20:51:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642020700000|2022-01-12 20:51:40|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|7
1642020710000|2022-01-12 20:51:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642020720000|2022-01-12 20:52:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|5
1642020730000|2022-01-12 20:52:10|28.99|28.69|29|28.7|29|28.7|28.98|28.68|4
1642020750000|2022-01-12 20:52:30|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|5
1642020780000|2022-01-12 20:53:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1642020790000|2022-01-12 20:53:10|29|28.7|29.02|28.72|29.02|28.72|29|28.7|7
1642020810000|2022-01-12 20:53:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1642020820000|2022-01-12 20:53:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|6
1642020830000|2022-01-12 20:53:50|29.01|28.71|29.01|28.71|29.02|28.72|29|28.7|9
1642020840000|2022-01-12 20:54:00|29|28.7|29|28.7|29.01|28.71|29|28.7|3
1642020850000|2022-01-12 20:54:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642020860000|2022-01-12 20:54:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642020870000|2022-01-12 20:54:30|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|5
1642020880000|2022-01-12 20:54:40|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642020890000|2022-01-12 20:54:50|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642020900000|2022-01-12 20:55:00|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642020910000|2022-01-12 20:55:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642020930000|2022-01-12 20:55:30|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|6
1642020940000|2022-01-12 20:55:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|11
1642020980000|2022-01-12 20:56:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642020990000|2022-01-12 20:56:30|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642021010000|2022-01-12 20:56:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642021020000|2022-01-12 20:57:00|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|5
1642021030000|2022-01-12 20:57:10|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1642021040000|2022-01-12 20:57:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642021050000|2022-01-12 20:57:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642021060000|2022-01-12 20:57:40|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642021070000|2022-01-12 20:57:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642021080000|2022-01-12 20:58:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642021090000|2022-01-12 20:58:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642021110000|2022-01-12 20:58:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642021130000|2022-01-12 20:58:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642021140000|2022-01-12 20:59:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642021150000|2022-01-12 20:59:10|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|9
1642021170000|2022-01-12 20:59:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642021190000|2022-01-12 20:59:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642021200000|2022-01-12 21:00:00|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|9
1642021210000|2022-01-12 21:00:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|8
1642021220000|2022-01-12 21:00:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|13
1642021230000|2022-01-12 21:00:30|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1642021240000|2022-01-12 21:00:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|7
1642021260000|2022-01-12 21:01:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642021270000|2022-01-12 21:01:10|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|5
1642021280000|2022-01-12 21:01:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1642021290000|2022-01-12 21:01:30|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|5
1642021300000|2022-01-12 21:01:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642021310000|2022-01-12 21:01:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642021320000|2022-01-12 21:02:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1642021330000|2022-01-12 21:02:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|6
1642021350000|2022-01-12 21:02:30|28.89|28.59|28.9|28.6|28.9|28.6|28.88|28.58|4
1642021360000|2022-01-12 21:02:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642021390000|2022-01-12 21:03:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642021400000|2022-01-12 21:03:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642021410000|2022-01-12 21:03:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642021430000|2022-01-12 21:03:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642021440000|2022-01-12 21:04:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|4
1642021450000|2022-01-12 21:04:10|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642021460000|2022-01-12 21:04:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642021470000|2022-01-12 21:04:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|11
1642021500000|2022-01-12 21:05:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642021520000|2022-01-12 21:05:20|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642021540000|2022-01-12 21:05:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642021550000|2022-01-12 21:05:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642021560000|2022-01-12 21:06:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642021600000|2022-01-12 21:06:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642021610000|2022-01-12 21:06:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642021630000|2022-01-12 21:07:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642021640000|2022-01-12 21:07:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642021650000|2022-01-12 21:07:30|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|3
1642021660000|2022-01-12 21:07:40|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|11
1642021670000|2022-01-12 21:07:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1642021680000|2022-01-12 21:08:00|28.95|28.65|28.95|28.65|28.95|28.65|28.94|28.64|7
1642021690000|2022-01-12 21:08:10|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642021700000|2022-01-12 21:08:20|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642021710000|2022-01-12 21:08:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642021720000|2022-01-12 21:08:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642021730000|2022-01-12 21:08:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642021780000|2022-01-12 21:09:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642021790000|2022-01-12 21:09:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642021810000|2022-01-12 21:10:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642021820000|2022-01-12 21:10:20|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|6
1642021830000|2022-01-12 21:10:30|28.96|28.66|28.94|28.64|28.96|28.66|28.93|28.63|15
1642021840000|2022-01-12 21:10:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642021850000|2022-01-12 21:10:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642021860000|2022-01-12 21:11:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1642021870000|2022-01-12 21:11:10|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1642021880000|2022-01-12 21:11:20|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642021890000|2022-01-12 21:11:30|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1642021900000|2022-01-12 21:11:40|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1642021910000|2022-01-12 21:11:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642021920000|2022-01-12 21:12:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1642021940000|2022-01-12 21:12:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642021950000|2022-01-12 21:12:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642021960000|2022-01-12 21:12:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642021970000|2022-01-12 21:12:50|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642021980000|2022-01-12 21:13:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642021990000|2022-01-12 21:13:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642022000000|2022-01-12 21:13:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642022010000|2022-01-12 21:13:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642022020000|2022-01-12 21:13:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642022040000|2022-01-12 21:14:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642022050000|2022-01-12 21:14:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642022070000|2022-01-12 21:14:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642022080000|2022-01-12 21:14:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642022090000|2022-01-12 21:14:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642022100000|2022-01-12 21:15:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642022110000|2022-01-12 21:15:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1642022120000|2022-01-12 21:15:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642022140000|2022-01-12 21:15:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|2
1642022150000|2022-01-12 21:15:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1642022160000|2022-01-12 21:16:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642022170000|2022-01-12 21:16:10|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1642022180000|2022-01-12 21:16:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|9
1642022190000|2022-01-12 21:16:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642022250000|2022-01-12 21:17:30|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642022260000|2022-01-12 21:17:40|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1642022270000|2022-01-12 21:17:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642022280000|2022-01-12 21:18:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|4
1642022290000|2022-01-12 21:18:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1642022300000|2022-01-12 21:18:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642022320000|2022-01-12 21:18:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642022370000|2022-01-12 21:19:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1642022380000|2022-01-12 21:19:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|10
1642022390000|2022-01-12 21:19:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642022410000|2022-01-12 21:20:10|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|3
1642022430000|2022-01-12 21:20:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642022450000|2022-01-12 21:20:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642022460000|2022-01-12 21:21:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642022470000|2022-01-12 21:21:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642022480000|2022-01-12 21:21:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642022490000|2022-01-12 21:21:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1642022510000|2022-01-12 21:21:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642022520000|2022-01-12 21:22:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642022530000|2022-01-12 21:22:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642022540000|2022-01-12 21:22:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642022610000|2022-01-12 21:23:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642022620000|2022-01-12 21:23:40|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|9
1642022630000|2022-01-12 21:23:50|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642022640000|2022-01-12 21:24:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642022650000|2022-01-12 21:24:10|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642022670000|2022-01-12 21:24:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642022680000|2022-01-12 21:24:40|28.93|28.63|28.95|28.65|28.96|28.66|28.92|28.62|7
1642022690000|2022-01-12 21:24:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642022700000|2022-01-12 21:25:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|5
1642022710000|2022-01-12 21:25:10|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642022720000|2022-01-12 21:25:20|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|7
1642022740000|2022-01-12 21:25:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1642022750000|2022-01-12 21:25:50|28.95|28.65|28.96|28.66|28.97|28.67|28.95|28.65|6
1642022760000|2022-01-12 21:26:00|28.97|28.67|28.99|28.69|28.99|28.69|28.96|28.66|5
1642022770000|2022-01-12 21:26:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642022780000|2022-01-12 21:26:20|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642022790000|2022-01-12 21:26:30|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642022800000|2022-01-12 21:26:40|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|3
1642022820000|2022-01-12 21:27:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1642022840000|2022-01-12 21:27:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642022850000|2022-01-12 21:27:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642022860000|2022-01-12 21:27:40|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1642022870000|2022-01-12 21:27:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642022880000|2022-01-12 21:28:00|28.9|28.6|28.92|28.62|28.92|28.62|28.89|28.59|13
1642022890000|2022-01-12 21:28:10|28.91|28.61|28.93|28.63|28.94|28.64|28.91|28.61|11
1642022900000|2022-01-12 21:28:20|28.94|28.64|28.95|28.65|28.95|28.65|28.93|28.63|4
1642022920000|2022-01-12 21:28:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1642022930000|2022-01-12 21:28:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642022940000|2022-01-12 21:29:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642022950000|2022-01-12 21:29:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|8
1642022960000|2022-01-12 21:29:20|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|4
1642022970000|2022-01-12 21:29:30|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|11
1642022980000|2022-01-12 21:29:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642022990000|2022-01-12 21:29:50|28.91|28.61|28.9|28.6|28.91|28.61|28.88|28.58|14
1642023000000|2022-01-12 21:30:00|28.89|28.59|28.89|28.59|28.91|28.61|28.89|28.59|5
1642023010000|2022-01-12 21:30:10|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642023030000|2022-01-12 21:30:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642023040000|2022-01-12 21:30:40|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|8
1642023050000|2022-01-12 21:30:50|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|5
1642023060000|2022-01-12 21:31:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642023080000|2022-01-12 21:31:20|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|5
1642023090000|2022-01-12 21:31:30|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|9
1642023110000|2022-01-12 21:31:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642023120000|2022-01-12 21:32:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|11
1642023140000|2022-01-12 21:32:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1642023150000|2022-01-12 21:32:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642023160000|2022-01-12 21:32:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642023170000|2022-01-12 21:32:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1642023180000|2022-01-12 21:33:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642023190000|2022-01-12 21:33:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1642023200000|2022-01-12 21:33:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642023210000|2022-01-12 21:33:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642023230000|2022-01-12 21:33:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642023240000|2022-01-12 21:34:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|12
1642023250000|2022-01-12 21:34:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1642023260000|2022-01-12 21:34:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|9
1642023270000|2022-01-12 21:34:30|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642023280000|2022-01-12 21:34:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642023290000|2022-01-12 21:34:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|7
1642023300000|2022-01-12 21:35:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642023310000|2022-01-12 21:35:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642023320000|2022-01-12 21:35:20|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|12
1642023330000|2022-01-12 21:35:30|28.86|28.56|28.87|28.57|28.87|28.57|28.85|28.55|4
1642023340000|2022-01-12 21:35:40|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|7
1642023350000|2022-01-12 21:35:50|28.85|28.55|28.83|28.53|28.86|28.56|28.83|28.53|13
1642023360000|2022-01-12 21:36:00|28.84|28.54|28.82|28.52|28.84|28.54|28.81|28.51|5
1642023370000|2022-01-12 21:36:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642023380000|2022-01-12 21:36:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642023390000|2022-01-12 21:36:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642023410000|2022-01-12 21:36:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1642023420000|2022-01-12 21:37:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1642023430000|2022-01-12 21:37:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642023490000|2022-01-12 21:38:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642023530000|2022-01-12 21:38:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642023540000|2022-01-12 21:39:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|11
1642023550000|2022-01-12 21:39:10|28.83|28.53|28.82|28.52|28.83|28.53|28.81|28.51|10
1642023560000|2022-01-12 21:39:20|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|14
1642023570000|2022-01-12 21:39:30|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|6
1642023580000|2022-01-12 21:39:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642023600000|2022-01-12 21:40:00|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|6
1642023610000|2022-01-12 21:40:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642023630000|2022-01-12 21:40:30|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642023640000|2022-01-12 21:40:40|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1642023650000|2022-01-12 21:40:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642023660000|2022-01-12 21:41:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1642023670000|2022-01-12 21:41:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642023680000|2022-01-12 21:41:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1642023690000|2022-01-12 21:41:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642023700000|2022-01-12 21:41:40|28.83|28.53|28.82|28.52|28.83|28.53|28.81|28.51|4
1642023710000|2022-01-12 21:41:50|28.81|28.51|28.82|28.52|28.83|28.53|28.81|28.51|12
1642023730000|2022-01-12 21:42:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1642023740000|2022-01-12 21:42:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642023750000|2022-01-12 21:42:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|8
1642023760000|2022-01-12 21:42:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642023770000|2022-01-12 21:42:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1642023780000|2022-01-12 21:43:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|9
1642023790000|2022-01-12 21:43:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|8
1642023810000|2022-01-12 21:43:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1642023840000|2022-01-12 21:44:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1642023850000|2022-01-12 21:44:10|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|3
1642023860000|2022-01-12 21:44:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642023870000|2022-01-12 21:44:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642023880000|2022-01-12 21:44:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642023890000|2022-01-12 21:44:50|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|9
1642023900000|2022-01-12 21:45:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642023910000|2022-01-12 21:45:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642023960000|2022-01-12 21:46:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642023980000|2022-01-12 21:46:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642024010000|2022-01-12 21:46:50|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|5
1642024020000|2022-01-12 21:47:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|10
1642024030000|2022-01-12 21:47:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|4
1642024040000|2022-01-12 21:47:20|28.85|28.55|28.88|28.58|28.88|28.58|28.85|28.55|4
1642024050000|2022-01-12 21:47:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|9
1642024060000|2022-01-12 21:47:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642024070000|2022-01-12 21:47:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642024090000|2022-01-12 21:48:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|6
1642024100000|2022-01-12 21:48:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642024120000|2022-01-12 21:48:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642024130000|2022-01-12 21:48:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642024140000|2022-01-12 21:49:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642024150000|2022-01-12 21:49:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1642024160000|2022-01-12 21:49:20|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|6
1642024170000|2022-01-12 21:49:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642024180000|2022-01-12 21:49:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642024190000|2022-01-12 21:49:50|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642024200000|2022-01-12 21:50:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1642024210000|2022-01-12 21:50:10|28.82|28.52|28.8|28.5|28.82|28.52|28.79|28.49|6
1642024220000|2022-01-12 21:50:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1642024230000|2022-01-12 21:50:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1642024240000|2022-01-12 21:50:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|10
1642024250000|2022-01-12 21:50:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642024260000|2022-01-12 21:51:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1642024270000|2022-01-12 21:51:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1642024280000|2022-01-12 21:51:20|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|4
1642024290000|2022-01-12 21:51:30|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1642024300000|2022-01-12 21:51:40|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|8
1642024310000|2022-01-12 21:51:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642024320000|2022-01-12 21:52:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|8
1642024330000|2022-01-12 21:52:10|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1642024340000|2022-01-12 21:52:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642024350000|2022-01-12 21:52:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642024370000|2022-01-12 21:52:50|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1642024380000|2022-01-12 21:53:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1642024410000|2022-01-12 21:53:30|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|7
1642024420000|2022-01-12 21:53:40|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1642024430000|2022-01-12 21:53:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642024440000|2022-01-12 21:54:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1642024450000|2022-01-12 21:54:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642024460000|2022-01-12 21:54:20|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1642024480000|2022-01-12 21:54:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642024490000|2022-01-12 21:54:50|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|3
1642024500000|2022-01-12 21:55:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1642024510000|2022-01-12 21:55:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1642024520000|2022-01-12 21:55:20|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|6
1642024530000|2022-01-12 21:55:30|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1642024540000|2022-01-12 21:55:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642024550000|2022-01-12 21:55:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642024560000|2022-01-12 21:56:00|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642024570000|2022-01-12 21:56:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642024580000|2022-01-12 21:56:20|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|5
1642024600000|2022-01-12 21:56:40|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1642024610000|2022-01-12 21:56:50|28.74|28.44|28.75|28.45|28.75|28.45|28.73|28.43|10
1642024620000|2022-01-12 21:57:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1642024630000|2022-01-12 21:57:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642024650000|2022-01-12 21:57:30|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1642024660000|2022-01-12 21:57:40|28.75|28.45|28.72|28.42|28.75|28.45|28.72|28.42|8
1642024670000|2022-01-12 21:57:50|28.73|28.43|28.7|28.4|28.73|28.43|28.7|28.4|9
1642024680000|2022-01-12 21:58:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642024690000|2022-01-12 21:58:10|28.7|28.4|28.71|28.41|28.72|28.42|28.7|28.4|10
1642024700000|2022-01-12 21:58:20|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642024710000|2022-01-12 21:58:30|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1642024720000|2022-01-12 21:58:40|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|5
1642024730000|2022-01-12 21:58:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642024740000|2022-01-12 21:59:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642024750000|2022-01-12 21:59:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642024770000|2022-01-12 21:59:30|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1642024780000|2022-01-12 21:59:40|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|3
1642024790000|2022-01-12 21:59:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642024800000|2022-01-12 22:00:00|28.7|28.4|28.71|28.41|28.71|28.41|28.69|28.39|4
1642024810000|2022-01-12 22:00:10|28.67|28.37|28.68|28.38|28.69|28.39|28.67|28.37|10
1642024820000|2022-01-12 22:00:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|8
1642024830000|2022-01-12 22:00:30|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1642024840000|2022-01-12 22:00:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642024850000|2022-01-12 22:00:50|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|5
1642024870000|2022-01-12 22:01:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642024900000|2022-01-12 22:01:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642024910000|2022-01-12 22:01:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1642024930000|2022-01-12 22:02:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1642024940000|2022-01-12 22:02:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|6
1642024950000|2022-01-12 22:02:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642024970000|2022-01-12 22:02:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642024980000|2022-01-12 22:03:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1642024990000|2022-01-12 22:03:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1642025060000|2022-01-12 22:04:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642025070000|2022-01-12 22:04:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642025080000|2022-01-12 22:04:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642025090000|2022-01-12 22:04:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642025150000|2022-01-12 22:05:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642025170000|2022-01-12 22:06:10|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|5
1642025180000|2022-01-12 22:06:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642025190000|2022-01-12 22:06:30|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1642025210000|2022-01-12 22:06:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642025220000|2022-01-12 22:07:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642025230000|2022-01-12 22:07:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|11
1642025240000|2022-01-12 22:07:20|28.59|28.29|28.6|28.3|28.61|28.31|28.59|28.29|4
1642025250000|2022-01-12 22:07:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642025270000|2022-01-12 22:07:50|28.59|28.29|28.59|28.29|28.6|28.3|28.58|28.28|9
1642025280000|2022-01-12 22:08:00|28.57|28.27|28.56|28.26|28.57|28.27|28.55|28.25|4
1642025290000|2022-01-12 22:08:10|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|15
1642025300000|2022-01-12 22:08:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|7
1642025310000|2022-01-12 22:08:30|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1642025330000|2022-01-12 22:08:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|6
1642025340000|2022-01-12 22:09:00|28.55|28.25|28.56|28.26|28.57|28.27|28.55|28.25|4
1642025350000|2022-01-12 22:09:10|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|3
1642025370000|2022-01-12 22:09:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642025380000|2022-01-12 22:09:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642025390000|2022-01-12 22:09:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|10
1642025400000|2022-01-12 22:10:00|28.6|28.3|28.62|28.32|28.62|28.32|28.59|28.29|4
1642025420000|2022-01-12 22:10:20|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|7
1642025430000|2022-01-12 22:10:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1642025450000|2022-01-12 22:10:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642025460000|2022-01-12 22:11:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642025470000|2022-01-12 22:11:10|28.67|28.37|28.68|28.38|28.69|28.39|28.67|28.37|4
1642025500000|2022-01-12 22:11:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642025510000|2022-01-12 22:11:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642025540000|2022-01-12 22:12:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642025570000|2022-01-12 22:12:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642025580000|2022-01-12 22:13:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642025630000|2022-01-12 22:13:50|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|5
1642025640000|2022-01-12 22:14:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642025650000|2022-01-12 22:14:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642025660000|2022-01-12 22:14:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|9
1642025670000|2022-01-12 22:14:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642025700000|2022-01-12 22:15:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1642025710000|2022-01-12 22:15:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|8
1642025720000|2022-01-12 22:15:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|13
1642025730000|2022-01-12 22:15:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642025750000|2022-01-12 22:15:50|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1642025760000|2022-01-12 22:16:00|28.67|28.37|28.69|28.39|28.7|28.4|28.67|28.37|9
1642025770000|2022-01-12 22:16:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|10
1642025780000|2022-01-12 22:16:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|7
1642025800000|2022-01-12 22:16:40|28.69|28.39|28.68|28.38|28.7|28.4|28.68|28.38|4
1642025810000|2022-01-12 22:16:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642025820000|2022-01-12 22:17:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642025830000|2022-01-12 22:17:10|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|7
1642025860000|2022-01-12 22:17:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1642025870000|2022-01-12 22:17:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642025880000|2022-01-12 22:18:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642025900000|2022-01-12 22:18:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642025910000|2022-01-12 22:18:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1642025920000|2022-01-12 22:18:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642025930000|2022-01-12 22:18:50|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|3
1642025940000|2022-01-12 22:19:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642025950000|2022-01-12 22:19:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1642025960000|2022-01-12 22:19:20|28.7|28.4|28.69|28.39|28.7|28.4|28.68|28.38|4
1642025970000|2022-01-12 22:19:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642025990000|2022-01-12 22:19:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642026000000|2022-01-12 22:20:00|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|9
1642026020000|2022-01-12 22:20:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026040000|2022-01-12 22:20:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642026070000|2022-01-12 22:21:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642026080000|2022-01-12 22:21:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|5
1642026100000|2022-01-12 22:21:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642026110000|2022-01-12 22:21:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642026120000|2022-01-12 22:22:00|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1642026130000|2022-01-12 22:22:10|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642026150000|2022-01-12 22:22:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026180000|2022-01-12 22:23:00|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642026190000|2022-01-12 22:23:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|9
1642026200000|2022-01-12 22:23:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642026210000|2022-01-12 22:23:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026230000|2022-01-12 22:23:50|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642026240000|2022-01-12 22:24:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642026250000|2022-01-12 22:24:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642026260000|2022-01-12 22:24:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642026280000|2022-01-12 22:24:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642026300000|2022-01-12 22:25:00|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|7
1642026310000|2022-01-12 22:25:10|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|5
1642026320000|2022-01-12 22:25:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642026360000|2022-01-12 22:26:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1642026370000|2022-01-12 22:26:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1642026380000|2022-01-12 22:26:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1642026390000|2022-01-12 22:26:30|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642026400000|2022-01-12 22:26:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1642026410000|2022-01-12 22:26:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642026430000|2022-01-12 22:27:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|8
1642026440000|2022-01-12 22:27:20|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1642026450000|2022-01-12 22:27:30|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|4
1642026460000|2022-01-12 22:27:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1642026470000|2022-01-12 22:27:50|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|2
1642026480000|2022-01-12 22:28:00|28.71|28.41|28.7|28.4|28.71|28.41|28.69|28.39|4
1642026490000|2022-01-12 22:28:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642026510000|2022-01-12 22:28:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642026520000|2022-01-12 22:28:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642026530000|2022-01-12 22:28:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642026560000|2022-01-12 22:29:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642026580000|2022-01-12 22:29:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642026590000|2022-01-12 22:29:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642026600000|2022-01-12 22:30:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642026650000|2022-01-12 22:30:50|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|7
1642026660000|2022-01-12 22:31:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642026670000|2022-01-12 22:31:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026690000|2022-01-12 22:31:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642026700000|2022-01-12 22:31:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642026740000|2022-01-12 22:32:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642026780000|2022-01-12 22:33:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1642026810000|2022-01-12 22:33:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642026820000|2022-01-12 22:33:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642026830000|2022-01-12 22:33:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642026840000|2022-01-12 22:34:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026850000|2022-01-12 22:34:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642026860000|2022-01-12 22:34:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642026870000|2022-01-12 22:34:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642026880000|2022-01-12 22:34:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642026890000|2022-01-12 22:34:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642026900000|2022-01-12 22:35:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642026910000|2022-01-12 22:35:10|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1642026920000|2022-01-12 22:35:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|8
1642026930000|2022-01-12 22:35:30|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|5
1642026980000|2022-01-12 22:36:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642027010000|2022-01-12 22:36:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|10
1642027020000|2022-01-12 22:37:00|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1642027030000|2022-01-12 22:37:10|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642027040000|2022-01-12 22:37:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642027050000|2022-01-12 22:37:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|6
1642027060000|2022-01-12 22:37:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642027070000|2022-01-12 22:37:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1642027100000|2022-01-12 22:38:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642027110000|2022-01-12 22:38:30|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|3
1642027120000|2022-01-12 22:38:40|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|3
1642027130000|2022-01-12 22:38:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642027140000|2022-01-12 22:39:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|9
1642027150000|2022-01-12 22:39:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642027160000|2022-01-12 22:39:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642027170000|2022-01-12 22:39:30|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|3
1642027200000|2022-01-12 22:40:00|28.6|28.3|28.59|28.29|28.61|28.31|28.59|28.29|5
1642027210000|2022-01-12 22:40:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642027230000|2022-01-12 22:40:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642027240000|2022-01-12 22:40:40|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|2
1642027250000|2022-01-12 22:40:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1642027340000|2022-01-12 22:42:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|10
1642027350000|2022-01-12 22:42:30|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642027360000|2022-01-12 22:42:40|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|6
1642027370000|2022-01-12 22:42:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|12
1642027380000|2022-01-12 22:43:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642027390000|2022-01-12 22:43:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642027400000|2022-01-12 22:43:20|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|7
1642027410000|2022-01-12 22:43:30|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|5
1642027420000|2022-01-12 22:43:40|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642027430000|2022-01-12 22:43:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642027440000|2022-01-12 22:44:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642027450000|2022-01-12 22:44:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1642027460000|2022-01-12 22:44:20|28.6|28.3|28.58|28.28|28.6|28.3|28.57|28.27|13
1642027470000|2022-01-12 22:44:30|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642027480000|2022-01-12 22:44:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642027510000|2022-01-12 22:45:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1642027520000|2022-01-12 22:45:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642027530000|2022-01-12 22:45:30|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1642027540000|2022-01-12 22:45:40|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|11
1642027550000|2022-01-12 22:45:50|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1642027560000|2022-01-12 22:46:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642027570000|2022-01-12 22:46:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|5
1642027580000|2022-01-12 22:46:20|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|7
1642027590000|2022-01-12 22:46:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642027630000|2022-01-12 22:47:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642027640000|2022-01-12 22:47:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1642027650000|2022-01-12 22:47:30|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642027700000|2022-01-12 22:48:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642027710000|2022-01-12 22:48:30|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1642027730000|2022-01-12 22:48:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642027750000|2022-01-12 22:49:10|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1642027770000|2022-01-12 22:49:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642027780000|2022-01-12 22:49:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1642027790000|2022-01-12 22:49:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642027800000|2022-01-12 22:50:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|5
1642027810000|2022-01-12 22:50:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1642027820000|2022-01-12 22:50:20|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|11
1642027830000|2022-01-12 22:50:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642027860000|2022-01-12 22:51:00|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|7
1642027870000|2022-01-12 22:51:10|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|3
1642027900000|2022-01-12 22:51:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642027920000|2022-01-12 22:52:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1642027930000|2022-01-12 22:52:10|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642027940000|2022-01-12 22:52:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642027950000|2022-01-12 22:52:30|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|7
1642027990000|2022-01-12 22:53:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1642028000000|2022-01-12 22:53:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1642028010000|2022-01-12 22:53:30|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1642028020000|2022-01-12 22:53:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642028030000|2022-01-12 22:53:50|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|7
1642028040000|2022-01-12 22:54:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1642028050000|2022-01-12 22:54:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|9
1642028060000|2022-01-12 22:54:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|9
1642028070000|2022-01-12 22:54:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1642028090000|2022-01-12 22:54:50|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1642028100000|2022-01-12 22:55:00|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1642028110000|2022-01-12 22:55:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642028130000|2022-01-12 22:55:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642028160000|2022-01-12 22:56:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642028180000|2022-01-12 22:56:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642028210000|2022-01-12 22:56:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642028230000|2022-01-12 22:57:10|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642028240000|2022-01-12 22:57:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642028270000|2022-01-12 22:57:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642028280000|2022-01-12 22:58:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642028290000|2022-01-12 22:58:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642028320000|2022-01-12 22:58:40|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1642028330000|2022-01-12 22:58:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|8
1642028360000|2022-01-12 22:59:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|4
1642028370000|2022-01-12 22:59:30|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|6
1642028410000|2022-01-12 23:00:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642028420000|2022-01-12 23:00:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|6
1642028430000|2022-01-12 23:00:30|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1642028440000|2022-01-12 23:00:40|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1642028460000|2022-01-12 23:01:00|28.56|28.26|28.55|28.25|28.56|28.26|28.54|28.24|4
1642028480000|2022-01-12 23:01:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1642028490000|2022-01-12 23:01:30|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1642028500000|2022-01-12 23:01:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1642028510000|2022-01-12 23:01:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642028530000|2022-01-12 23:02:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642028540000|2022-01-12 23:02:20|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1642028560000|2022-01-12 23:02:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1642028570000|2022-01-12 23:02:50|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1642028580000|2022-01-12 23:03:00|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|10
1642028590000|2022-01-12 23:03:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642028610000|2022-01-12 23:03:30|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1642028620000|2022-01-12 23:03:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642028630000|2022-01-12 23:03:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642028640000|2022-01-12 23:04:00|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|11
1642028650000|2022-01-12 23:04:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642028660000|2022-01-12 23:04:20|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1642028670000|2022-01-12 23:04:30|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1642028680000|2022-01-12 23:04:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642028690000|2022-01-12 23:04:50|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642028700000|2022-01-12 23:05:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1642028710000|2022-01-12 23:05:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642028720000|2022-01-12 23:05:20|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|12
1642028730000|2022-01-12 23:05:30|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|8
1642028740000|2022-01-12 23:05:40|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1642028760000|2022-01-12 23:06:00|28.52|28.22|28.51|28.21|28.53|28.23|28.51|28.21|8
1642028780000|2022-01-12 23:06:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642028800000|2022-01-12 23:06:40|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|5
1642028810000|2022-01-12 23:06:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642028820000|2022-01-12 23:07:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642028850000|2022-01-12 23:07:30|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1642028870000|2022-01-12 23:07:50|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642028880000|2022-01-12 23:08:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642028890000|2022-01-12 23:08:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|12
1642028900000|2022-01-12 23:08:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|8
1642028920000|2022-01-12 23:08:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1642028940000|2022-01-12 23:09:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|5
1642028960000|2022-01-12 23:09:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|11
1642028970000|2022-01-12 23:09:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1642028980000|2022-01-12 23:09:40|28.52|28.22|28.53|28.23|28.54|28.24|28.52|28.22|6
1642028990000|2022-01-12 23:09:50|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642029020000|2022-01-12 23:10:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642029030000|2022-01-12 23:10:30|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|5
1642029040000|2022-01-12 23:10:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642029050000|2022-01-12 23:10:50|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642029060000|2022-01-12 23:11:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642029070000|2022-01-12 23:11:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642029080000|2022-01-12 23:11:20|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642029090000|2022-01-12 23:11:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1642029100000|2022-01-12 23:11:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|5
1642029110000|2022-01-12 23:11:50|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1642029120000|2022-01-12 23:12:00|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|10
1642029130000|2022-01-12 23:12:10|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642029140000|2022-01-12 23:12:20|28.55|28.25|28.53|28.23|28.55|28.25|28.53|28.23|3
1642029150000|2022-01-12 23:12:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|6
1642029160000|2022-01-12 23:12:40|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1642029170000|2022-01-12 23:12:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1642029180000|2022-01-12 23:13:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029190000|2022-01-12 23:13:10|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642029200000|2022-01-12 23:13:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|2
1642029220000|2022-01-12 23:13:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029230000|2022-01-12 23:13:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642029250000|2022-01-12 23:14:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029260000|2022-01-12 23:14:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642029270000|2022-01-12 23:14:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1642029280000|2022-01-12 23:14:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|11
1642029290000|2022-01-12 23:14:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1642029300000|2022-01-12 23:15:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1642029310000|2022-01-12 23:15:10|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|13
1642029320000|2022-01-12 23:15:20|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1642029330000|2022-01-12 23:15:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029340000|2022-01-12 23:15:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642029370000|2022-01-12 23:16:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1642029380000|2022-01-12 23:16:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1642029390000|2022-01-12 23:16:30|28.53|28.23|28.54|28.24|28.54|28.24|28.52|28.22|4
1642029400000|2022-01-12 23:16:40|28.55|28.25|28.54|28.24|28.55|28.25|28.53|28.23|12
1642029410000|2022-01-12 23:16:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642029420000|2022-01-12 23:17:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1642029430000|2022-01-12 23:17:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|6
1642029450000|2022-01-12 23:17:30|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642029460000|2022-01-12 23:17:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642029490000|2022-01-12 23:18:10|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029500000|2022-01-12 23:18:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642029510000|2022-01-12 23:18:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1642029520000|2022-01-12 23:18:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642029530000|2022-01-12 23:18:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642029540000|2022-01-12 23:19:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1642029600000|2022-01-12 23:20:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1642029630000|2022-01-12 23:20:30|28.53|28.23|28.53|28.23|28.54|28.24|28.52|28.22|5
1642029670000|2022-01-12 23:21:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1642029700000|2022-01-12 23:21:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642029710000|2022-01-12 23:21:50|28.53|28.23|28.51|28.21|28.53|28.23|28.5|28.2|9
1642029720000|2022-01-12 23:22:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1642029730000|2022-01-12 23:22:10|28.49|28.19|28.49|28.19|28.5|28.2|28.48|28.18|7
1642029740000|2022-01-12 23:22:20|28.5|28.2|28.49|28.19|28.5|28.2|28.48|28.18|6
1642029750000|2022-01-12 23:22:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1642029760000|2022-01-12 23:22:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1642029770000|2022-01-12 23:22:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642029780000|2022-01-12 23:23:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1642029790000|2022-01-12 23:23:10|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1642029800000|2022-01-12 23:23:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1642029810000|2022-01-12 23:23:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1642029820000|2022-01-12 23:23:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|8
1642029830000|2022-01-12 23:23:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642029840000|2022-01-12 23:24:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642029850000|2022-01-12 23:24:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642029860000|2022-01-12 23:24:20|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|6
1642029890000|2022-01-12 23:24:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642029900000|2022-01-12 23:25:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642029910000|2022-01-12 23:25:10|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|6
1642029920000|2022-01-12 23:25:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1642029940000|2022-01-12 23:25:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642029950000|2022-01-12 23:25:50|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1642029970000|2022-01-12 23:26:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642029980000|2022-01-12 23:26:20|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1642029990000|2022-01-12 23:26:30|28.42|28.12|28.42|28.12|28.43|28.13|28.41|28.11|7
1642030000000|2022-01-12 23:26:40|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|3
1642030010000|2022-01-12 23:26:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642030020000|2022-01-12 23:27:00|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|5
1642030030000|2022-01-12 23:27:10|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|3
1642030040000|2022-01-12 23:27:20|28.4|28.1|28.39|28.09|28.41|28.11|28.39|28.09|6
1642030050000|2022-01-12 23:27:30|28.38|28.08|28.39|28.09|28.4|28.1|28.38|28.08|6
1642030060000|2022-01-12 23:27:40|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1642030070000|2022-01-12 23:27:50|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1642030080000|2022-01-12 23:28:00|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|5
1642030110000|2022-01-12 23:28:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642030120000|2022-01-12 23:28:40|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|6
1642030130000|2022-01-12 23:28:50|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1642030140000|2022-01-12 23:29:00|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|5
1642030150000|2022-01-12 23:29:10|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|4
1642030160000|2022-01-12 23:29:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|10
1642030180000|2022-01-12 23:29:40|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|5
1642030190000|2022-01-12 23:29:50|28.39|28.09|28.39|28.09|28.4|28.1|28.39|28.09|9
1642030200000|2022-01-12 23:30:00|28.4|28.1|28.42|28.12|28.43|28.13|28.4|28.1|9
1642030210000|2022-01-12 23:30:10|28.43|28.13|28.43|28.13|28.44|28.14|28.42|28.12|5
1642030240000|2022-01-12 23:30:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642030250000|2022-01-12 23:30:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642030260000|2022-01-12 23:31:00|28.42|28.12|28.44|28.14|28.44|28.14|28.42|28.12|5
1642030270000|2022-01-12 23:31:10|28.45|28.15|28.47|28.17|28.47|28.17|28.44|28.14|7
1642030280000|2022-01-12 23:31:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642030310000|2022-01-12 23:31:50|28.49|28.19|28.51|28.21|28.53|28.23|28.49|28.19|10
1642030320000|2022-01-12 23:32:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|7
1642030330000|2022-01-12 23:32:10|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642030350000|2022-01-12 23:32:30|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|7
1642030360000|2022-01-12 23:32:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1642030370000|2022-01-12 23:32:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642030380000|2022-01-12 23:33:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642030390000|2022-01-12 23:33:10|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|4
1642030400000|2022-01-12 23:33:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1642030410000|2022-01-12 23:33:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1642030420000|2022-01-12 23:33:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642030430000|2022-01-12 23:33:50|28.48|28.18|28.47|28.17|28.48|28.18|28.46|28.16|4
1642030440000|2022-01-12 23:34:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642030460000|2022-01-12 23:34:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642030470000|2022-01-12 23:34:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642030480000|2022-01-12 23:34:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642030510000|2022-01-12 23:35:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642030530000|2022-01-12 23:35:30|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1642030540000|2022-01-12 23:35:40|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1642030550000|2022-01-12 23:35:50|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|7
1642030560000|2022-01-12 23:36:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642030570000|2022-01-12 23:36:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642030590000|2022-01-12 23:36:30|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642030610000|2022-01-12 23:36:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1642030620000|2022-01-12 23:37:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642030630000|2022-01-12 23:37:10|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642030640000|2022-01-12 23:37:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642030650000|2022-01-12 23:37:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642030660000|2022-01-12 23:37:40|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|9
1642030690000|2022-01-12 23:38:10|28.43|28.13|28.41|28.11|28.44|28.14|28.41|28.11|5
1642030700000|2022-01-12 23:38:20|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1642030710000|2022-01-12 23:38:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|12
1642030720000|2022-01-12 23:38:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642030740000|2022-01-12 23:39:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1642030750000|2022-01-12 23:39:10|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1642030780000|2022-01-12 23:39:40|28.37|28.07|28.37|28.07|28.38|28.08|28.36|28.06|6
1642030790000|2022-01-12 23:39:50|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|6
1642030810000|2022-01-12 23:40:10|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1642030820000|2022-01-12 23:40:20|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|9
1642030830000|2022-01-12 23:40:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1642030840000|2022-01-12 23:40:40|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|8
1642030860000|2022-01-12 23:41:00|28.41|28.11|28.41|28.11|28.42|28.12|28.4|28.1|7
1642030880000|2022-01-12 23:41:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642030900000|2022-01-12 23:41:40|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|7
1642030920000|2022-01-12 23:42:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|2
1642030940000|2022-01-12 23:42:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642030980000|2022-01-12 23:43:00|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1642030990000|2022-01-12 23:43:10|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|4
1642031000000|2022-01-12 23:43:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642031010000|2022-01-12 23:43:30|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1642031020000|2022-01-12 23:43:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1642031030000|2022-01-12 23:43:50|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|7
1642031040000|2022-01-12 23:44:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642031050000|2022-01-12 23:44:10|28.4|28.1|28.41|28.11|28.41|28.11|28.39|28.09|10
1642031060000|2022-01-12 23:44:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642031070000|2022-01-12 23:44:30|28.39|28.09|28.41|28.11|28.41|28.11|28.39|28.09|3
1642031080000|2022-01-12 23:44:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642031100000|2022-01-12 23:45:00|28.4|28.1|28.42|28.12|28.43|28.13|28.4|28.1|5
1642031110000|2022-01-12 23:45:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|6
1642031130000|2022-01-12 23:45:30|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1642031140000|2022-01-12 23:45:40|28.43|28.13|28.42|28.12|28.43|28.13|28.41|28.11|4
1642031150000|2022-01-12 23:45:50|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1642031160000|2022-01-12 23:46:00|28.4|28.1|28.42|28.12|28.43|28.13|28.4|28.1|7
1642031180000|2022-01-12 23:46:20|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642031200000|2022-01-12 23:46:40|28.43|28.13|28.41|28.11|28.43|28.13|28.41|28.11|2
1642031230000|2022-01-12 23:47:10|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|6
1642031240000|2022-01-12 23:47:20|28.4|28.1|28.43|28.13|28.43|28.13|28.4|28.1|2
1642031270000|2022-01-12 23:47:50|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1642031280000|2022-01-12 23:48:00|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|5
1642031300000|2022-01-12 23:48:20|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642031310000|2022-01-12 23:48:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642031330000|2022-01-12 23:48:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1642031340000|2022-01-12 23:49:00|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1642031350000|2022-01-12 23:49:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1642031370000|2022-01-12 23:49:30|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|5
1642031380000|2022-01-12 23:49:40|28.4|28.1|28.39|28.09|28.41|28.11|28.39|28.09|4
1642031390000|2022-01-12 23:49:50|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1642031400000|2022-01-12 23:50:00|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|12
1642031410000|2022-01-12 23:50:10|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1642031420000|2022-01-12 23:50:20|28.38|28.08|28.39|28.09|28.39|28.09|28.38|28.08|2
1642031430000|2022-01-12 23:50:30|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1642031460000|2022-01-12 23:51:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1642031480000|2022-01-12 23:51:20|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|6
1642031490000|2022-01-12 23:51:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642031510000|2022-01-12 23:51:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1642031520000|2022-01-12 23:52:00|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1642031530000|2022-01-12 23:52:10|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1642031540000|2022-01-12 23:52:20|28.39|28.09|28.4|28.1|28.41|28.11|28.39|28.09|6
1642031550000|2022-01-12 23:52:30|28.41|28.11|28.4|28.1|28.41|28.11|28.39|28.09|14
1642031560000|2022-01-12 23:52:40|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1642031570000|2022-01-12 23:52:50|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1642031610000|2022-01-12 23:53:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642031660000|2022-01-12 23:54:20|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642031680000|2022-01-12 23:54:40|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642031690000|2022-01-12 23:54:50|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|4
1642031700000|2022-01-12 23:55:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1642031710000|2022-01-12 23:55:10|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|2
1642031720000|2022-01-12 23:55:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1642031750000|2022-01-12 23:55:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642031780000|2022-01-12 23:56:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1642031820000|2022-01-12 23:57:00|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|3
1642031830000|2022-01-12 23:57:10|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|5
1642031860000|2022-01-12 23:57:40|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|2
1642031870000|2022-01-12 23:57:50|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|2
1642031880000|2022-01-12 23:58:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1642031890000|2022-01-12 23:58:10|28.38|28.08|28.39|28.09|28.39|28.09|28.37|28.07|8
1642031900000|2022-01-12 23:58:20|28.38|28.08|28.41|28.11|28.41|28.11|28.38|28.08|6
1642031910000|2022-01-12 23:58:30|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|4
1642031920000|2022-01-12 23:58:40|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|1
1642031930000|2022-01-12 23:58:50|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|3
1642031940000|2022-01-12 23:59:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|1
1642031950000|2022-01-12 23:59:10|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|4
1642031960000|2022-01-12 23:59:20|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642031980000|2022-01-12 23:59:40|28.4|28.1|28.37|28.07|28.4|28.1|28.37|28.07|8
1642031990000|2022-01-12 23:59:50|28.38|28.08|28.38|28.08|28.39|28.09|28.37|28.07|9
1642032010000|2022-01-13 00:00:10|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|13
1642032020000|2022-01-13 00:00:20|28.38|28.08|28.37|28.07|28.38|28.08|28.36|28.06|6
1642032030000|2022-01-13 00:00:30|28.36|28.06|28.34|28.04|28.36|28.06|28.34|28.04|3
1642032040000|2022-01-13 00:00:40|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|2
1642032050000|2022-01-13 00:00:50|28.33|28.03|28.34|28.04|28.34|28.04|28.33|28.03|4
1642032070000|2022-01-13 00:01:10|28.35|28.05|28.38|28.08|28.38|28.08|28.35|28.05|6
1642032080000|2022-01-13 00:01:20|28.39|28.09|28.39|28.09|28.4|28.1|28.38|28.08|5
1642032090000|2022-01-13 00:01:30|28.4|28.1|28.4|28.1|28.4|28.1|28.39|28.09|3
1642032100000|2022-01-13 00:01:40|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1642032110000|2022-01-13 00:01:50|28.39|28.09|28.38|28.08|28.4|28.1|28.38|28.08|8
1642032120000|2022-01-13 00:02:00|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|9
1642032130000|2022-01-13 00:02:10|28.38|28.08|28.38|28.08|28.38|28.08|28.37|28.07|7
1642032140000|2022-01-13 00:02:20|28.39|28.09|28.39|28.09|28.39|28.09|28.38|28.08|5
1642032160000|2022-01-13 00:02:40|28.4|28.1|28.41|28.11|28.42|28.12|28.4|28.1|6
1642032170000|2022-01-13 00:02:50|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|7
1642032180000|2022-01-13 00:03:00|28.43|28.13|28.43|28.13|28.44|28.14|28.41|28.11|7
1642032190000|2022-01-13 00:03:10|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1642032200000|2022-01-13 00:03:20|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1642032210000|2022-01-13 00:03:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|10
1642032220000|2022-01-13 00:03:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1642032230000|2022-01-13 00:03:50|28.49|28.19|28.48|28.18|28.49|28.19|28.47|28.17|8
1642032240000|2022-01-13 00:04:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1642032250000|2022-01-13 00:04:10|28.49|28.19|28.5|28.2|28.51|28.21|28.49|28.19|8
1642032260000|2022-01-13 00:04:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1642032270000|2022-01-13 00:04:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1642032280000|2022-01-13 00:04:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642032290000|2022-01-13 00:04:50|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642032300000|2022-01-13 00:05:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642032320000|2022-01-13 00:05:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642032330000|2022-01-13 00:05:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642032350000|2022-01-13 00:05:50|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1642032360000|2022-01-13 00:06:00|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|8
1642032370000|2022-01-13 00:06:10|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1642032380000|2022-01-13 00:06:20|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|8
1642032390000|2022-01-13 00:06:30|28.44|28.14|28.43|28.13|28.45|28.15|28.43|28.13|4
1642032410000|2022-01-13 00:06:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642032420000|2022-01-13 00:07:00|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642032440000|2022-01-13 00:07:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642032460000|2022-01-13 00:07:40|28.44|28.14|28.45|28.15|28.45|28.15|28.43|28.13|6
1642032470000|2022-01-13 00:07:50|28.44|28.14|28.45|28.15|28.46|28.16|28.44|28.14|14
1642032480000|2022-01-13 00:08:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1642032490000|2022-01-13 00:08:10|28.46|28.16|28.48|28.18|28.48|28.18|28.45|28.15|9
1642032500000|2022-01-13 00:08:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642032510000|2022-01-13 00:08:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|3
1642032520000|2022-01-13 00:08:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1642032530000|2022-01-13 00:08:50|28.49|28.19|28.48|28.18|28.49|28.19|28.47|28.17|6
1642032540000|2022-01-13 00:09:00|28.49|28.19|28.48|28.18|28.49|28.19|28.47|28.17|6
1642032550000|2022-01-13 00:09:10|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|3
1642032560000|2022-01-13 00:09:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1642032570000|2022-01-13 00:09:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642032580000|2022-01-13 00:09:40|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|5
1642032590000|2022-01-13 00:09:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642032600000|2022-01-13 00:10:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642032610000|2022-01-13 00:10:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|5
1642032620000|2022-01-13 00:10:20|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1642032630000|2022-01-13 00:10:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1642032640000|2022-01-13 00:10:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642032650000|2022-01-13 00:10:50|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1642032680000|2022-01-13 00:11:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642032690000|2022-01-13 00:11:30|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|7
1642032700000|2022-01-13 00:11:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642032720000|2022-01-13 00:12:00|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|7
1642032730000|2022-01-13 00:12:10|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|4
1642032740000|2022-01-13 00:12:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642032750000|2022-01-13 00:12:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642032760000|2022-01-13 00:12:40|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1642032790000|2022-01-13 00:13:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|8
1642032800000|2022-01-13 00:13:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642032820000|2022-01-13 00:13:40|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642032830000|2022-01-13 00:13:50|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|3
1642032840000|2022-01-13 00:14:00|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1642032850000|2022-01-13 00:14:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1642032860000|2022-01-13 00:14:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1642032870000|2022-01-13 00:14:30|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1642032890000|2022-01-13 00:14:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1642032900000|2022-01-13 00:15:00|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|7
1642032910000|2022-01-13 00:15:10|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1642032920000|2022-01-13 00:15:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642032930000|2022-01-13 00:15:30|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|4
1642032940000|2022-01-13 00:15:40|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|3
1642032950000|2022-01-13 00:15:50|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1642032970000|2022-01-13 00:16:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1642032980000|2022-01-13 00:16:20|28.45|28.15|28.45|28.15|28.46|28.16|28.44|28.14|5
1642032990000|2022-01-13 00:16:30|28.46|28.16|28.45|28.15|28.46|28.16|28.44|28.14|8
1642033000000|2022-01-13 00:16:40|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|4
1642033010000|2022-01-13 00:16:50|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|3
1642033020000|2022-01-13 00:17:00|28.46|28.16|28.5|28.2|28.5|28.2|28.46|28.16|7
1642033030000|2022-01-13 00:17:10|28.51|28.21|28.52|28.22|28.52|28.22|28.5|28.2|4
1642033040000|2022-01-13 00:17:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|2
1642033050000|2022-01-13 00:17:30|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|13
1642033060000|2022-01-13 00:17:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1642033070000|2022-01-13 00:17:50|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1642033080000|2022-01-13 00:18:00|28.51|28.21|28.53|28.23|28.53|28.23|28.51|28.21|5
1642033090000|2022-01-13 00:18:10|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|11
1642033100000|2022-01-13 00:18:20|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|7
1642033120000|2022-01-13 00:18:40|28.56|28.26|28.55|28.25|28.57|28.27|28.55|28.25|4
1642033130000|2022-01-13 00:18:50|28.56|28.26|28.57|28.27|28.57|28.27|28.55|28.25|3
1642033140000|2022-01-13 00:19:00|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1642033150000|2022-01-13 00:19:10|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1642033160000|2022-01-13 00:19:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642033170000|2022-01-13 00:19:30|28.59|28.29|28.65|28.35|28.65|28.35|28.59|28.29|10
1642033180000|2022-01-13 00:19:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642033190000|2022-01-13 00:19:50|28.68|28.38|28.68|28.38|28.69|28.39|28.67|28.37|7
1642033200000|2022-01-13 00:20:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642033210000|2022-01-13 00:20:10|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|11
1642033220000|2022-01-13 00:20:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642033230000|2022-01-13 00:20:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642033240000|2022-01-13 00:20:40|28.68|28.38|28.67|28.37|28.69|28.39|28.67|28.37|4
1642033250000|2022-01-13 00:20:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|11
1642033260000|2022-01-13 00:21:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|10
1642033270000|2022-01-13 00:21:10|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642033280000|2022-01-13 00:21:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1642033290000|2022-01-13 00:21:30|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|3
1642033310000|2022-01-13 00:21:50|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|7
1642033340000|2022-01-13 00:22:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642033350000|2022-01-13 00:22:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642033360000|2022-01-13 00:22:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642033370000|2022-01-13 00:22:50|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|3
1642033380000|2022-01-13 00:23:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642033390000|2022-01-13 00:23:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642033400000|2022-01-13 00:23:20|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642033410000|2022-01-13 00:23:30|28.67|28.37|28.68|28.38|28.69|28.39|28.67|28.37|10
1642033420000|2022-01-13 00:23:40|28.7|28.4|28.73|28.43|28.74|28.44|28.7|28.4|10
1642033430000|2022-01-13 00:23:50|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|11
1642033440000|2022-01-13 00:24:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|3
1642033450000|2022-01-13 00:24:10|28.78|28.48|28.8|28.5|28.8|28.5|28.77|28.47|7
1642033460000|2022-01-13 00:24:20|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|5
1642033470000|2022-01-13 00:24:30|28.82|28.52|28.88|28.58|28.88|28.58|28.81|28.51|11
1642033480000|2022-01-13 00:24:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642033490000|2022-01-13 00:24:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642033500000|2022-01-13 00:25:00|28.87|28.57|28.85|28.55|28.88|28.58|28.85|28.55|5
1642033510000|2022-01-13 00:25:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642033520000|2022-01-13 00:25:20|28.88|28.58|28.88|28.58|28.88|28.58|28.86|28.56|4
1642033550000|2022-01-13 00:25:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642033560000|2022-01-13 00:26:00|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|4
1642033570000|2022-01-13 00:26:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|6
1642033580000|2022-01-13 00:26:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642033590000|2022-01-13 00:26:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|10
1642033610000|2022-01-13 00:26:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642033620000|2022-01-13 00:27:00|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|6
1642033630000|2022-01-13 00:27:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|6
1642033650000|2022-01-13 00:27:30|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642033680000|2022-01-13 00:28:00|28.82|28.52|28.79|28.49|28.82|28.52|28.79|28.49|10
1642033690000|2022-01-13 00:28:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642033700000|2022-01-13 00:28:20|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642033710000|2022-01-13 00:28:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642033720000|2022-01-13 00:28:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642033730000|2022-01-13 00:28:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|12
1642033740000|2022-01-13 00:29:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1642033750000|2022-01-13 00:29:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1642033760000|2022-01-13 00:29:20|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|3
1642033770000|2022-01-13 00:29:30|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642033780000|2022-01-13 00:29:40|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642033790000|2022-01-13 00:29:50|28.8|28.5|28.8|28.5|28.8|28.5|28.78|28.48|7
1642033800000|2022-01-13 00:30:00|28.81|28.51|28.82|28.52|28.83|28.53|28.81|28.51|4
1642033810000|2022-01-13 00:30:10|28.83|28.53|28.86|28.56|28.86|28.56|28.83|28.53|4
1642033830000|2022-01-13 00:30:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1642033840000|2022-01-13 00:30:40|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|6
1642033850000|2022-01-13 00:30:50|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1642033860000|2022-01-13 00:31:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642033870000|2022-01-13 00:31:10|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|5
1642033880000|2022-01-13 00:31:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1642033890000|2022-01-13 00:31:30|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1642033900000|2022-01-13 00:31:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642033930000|2022-01-13 00:32:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1642033940000|2022-01-13 00:32:20|28.82|28.52|28.81|28.51|28.83|28.53|28.81|28.51|6
1642033950000|2022-01-13 00:32:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642033960000|2022-01-13 00:32:40|28.84|28.54|28.86|28.56|28.86|28.56|28.83|28.53|5
1642033970000|2022-01-13 00:32:50|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|3
1642033980000|2022-01-13 00:33:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642033990000|2022-01-13 00:33:10|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|5
1642034000000|2022-01-13 00:33:20|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|6
1642034010000|2022-01-13 00:33:30|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|6
1642034020000|2022-01-13 00:33:40|28.95|28.65|28.93|28.63|28.96|28.66|28.92|28.62|13
1642034030000|2022-01-13 00:33:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642034040000|2022-01-13 00:34:00|28.9|28.6|28.9|28.6|28.93|28.63|28.89|28.59|12
1642034050000|2022-01-13 00:34:10|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642034060000|2022-01-13 00:34:20|28.93|28.63|28.98|28.68|28.98|28.68|28.93|28.63|8
1642034070000|2022-01-13 00:34:30|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1642034080000|2022-01-13 00:34:40|28.98|28.68|29|28.7|29|28.7|28.98|28.68|3
1642034090000|2022-01-13 00:34:50|29.01|28.71|29.07|28.77|29.07|28.77|29.01|28.71|8
1642034100000|2022-01-13 00:35:00|29.08|28.78|29.1|28.8|29.1|28.8|29.07|28.77|13
1642034110000|2022-01-13 00:35:10|29.11|28.81|29.11|28.81|29.11|28.81|29.1|28.8|5
1642034120000|2022-01-13 00:35:20|29.1|28.8|29.12|28.82|29.13|28.83|29.1|28.8|7
1642034130000|2022-01-13 00:35:30|29.13|28.83|29.1|28.8|29.13|28.83|29.1|28.8|8
1642034140000|2022-01-13 00:35:40|29.09|28.79|29.05|28.75|29.09|28.79|29.04|28.74|11
1642034150000|2022-01-13 00:35:50|29.02|28.72|29.01|28.71|29.03|28.73|29.01|28.71|6
1642034160000|2022-01-13 00:36:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1642034170000|2022-01-13 00:36:10|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1642034180000|2022-01-13 00:36:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1642034200000|2022-01-13 00:36:40|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1642034210000|2022-01-13 00:36:50|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1642034220000|2022-01-13 00:37:00|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642034230000|2022-01-13 00:37:10|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1642034240000|2022-01-13 00:37:20|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642034250000|2022-01-13 00:37:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642034260000|2022-01-13 00:37:40|28.95|28.65|28.99|28.69|28.99|28.69|28.95|28.65|9
1642034270000|2022-01-13 00:37:50|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642034280000|2022-01-13 00:38:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1642034290000|2022-01-13 00:38:10|28.99|28.69|29.01|28.71|29.02|28.72|28.99|28.69|8
1642034300000|2022-01-13 00:38:20|28.99|28.69|29|28.7|29.01|28.71|28.99|28.69|4
1642034330000|2022-01-13 00:38:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642034340000|2022-01-13 00:39:00|29|28.7|28.98|28.68|29|28.7|28.97|28.67|9
1642034350000|2022-01-13 00:39:10|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|5
1642034370000|2022-01-13 00:39:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642034380000|2022-01-13 00:39:40|28.97|28.67|28.98|28.68|28.99|28.69|28.97|28.67|4
1642034390000|2022-01-13 00:39:50|28.97|28.67|28.96|28.66|28.98|28.68|28.96|28.66|4
1642034400000|2022-01-13 00:40:00|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|6
1642034410000|2022-01-13 00:40:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1642034420000|2022-01-13 00:40:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1642034430000|2022-01-13 00:40:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642034440000|2022-01-13 00:40:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642034450000|2022-01-13 00:40:50|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|6
1642034460000|2022-01-13 00:41:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|14
1642034470000|2022-01-13 00:41:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642034480000|2022-01-13 00:41:20|28.98|28.68|28.99|28.69|29|28.7|28.98|28.68|4
1642034490000|2022-01-13 00:41:30|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642034500000|2022-01-13 00:41:40|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642034510000|2022-01-13 00:41:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|6
1642034520000|2022-01-13 00:42:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1642034540000|2022-01-13 00:42:20|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1642034550000|2022-01-13 00:42:30|28.96|28.66|28.95|28.65|28.97|28.67|28.95|28.65|3
1642034560000|2022-01-13 00:42:40|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|4
1642034570000|2022-01-13 00:42:50|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|5
1642034580000|2022-01-13 00:43:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642034590000|2022-01-13 00:43:10|28.93|28.63|28.89|28.59|28.93|28.63|28.89|28.59|10
1642034600000|2022-01-13 00:43:20|28.88|28.58|28.86|28.56|28.89|28.59|28.86|28.56|7
1642034610000|2022-01-13 00:43:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1642034620000|2022-01-13 00:43:40|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|3
1642034640000|2022-01-13 00:44:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1642034650000|2022-01-13 00:44:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1642034660000|2022-01-13 00:44:20|28.83|28.53|28.82|28.52|28.84|28.54|28.82|28.52|6
1642034670000|2022-01-13 00:44:30|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|5
1642034680000|2022-01-13 00:44:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642034690000|2022-01-13 00:44:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642034700000|2022-01-13 00:45:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|5
1642034710000|2022-01-13 00:45:10|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|7
1642034720000|2022-01-13 00:45:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642034730000|2022-01-13 00:45:30|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|4
1642034740000|2022-01-13 00:45:40|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|4
1642034750000|2022-01-13 00:45:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642034760000|2022-01-13 00:46:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642034770000|2022-01-13 00:46:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642034780000|2022-01-13 00:46:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642034790000|2022-01-13 00:46:30|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|8
1642034800000|2022-01-13 00:46:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|3
1642034810000|2022-01-13 00:46:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642034820000|2022-01-13 00:47:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642034830000|2022-01-13 00:47:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642034840000|2022-01-13 00:47:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642034860000|2022-01-13 00:47:40|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642034870000|2022-01-13 00:47:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642034880000|2022-01-13 00:48:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642034890000|2022-01-13 00:48:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642034900000|2022-01-13 00:48:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642034910000|2022-01-13 00:48:30|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1642034920000|2022-01-13 00:48:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1642034930000|2022-01-13 00:48:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1642034940000|2022-01-13 00:49:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642034950000|2022-01-13 00:49:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642034960000|2022-01-13 00:49:20|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|2
1642034970000|2022-01-13 00:49:30|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|6
1642034980000|2022-01-13 00:49:40|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|9
1642034990000|2022-01-13 00:49:50|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|5
1642035000000|2022-01-13 00:50:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1642035010000|2022-01-13 00:50:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|8
1642035020000|2022-01-13 00:50:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1642035030000|2022-01-13 00:50:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|15
1642035040000|2022-01-13 00:50:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1642035050000|2022-01-13 00:50:50|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|10
1642035060000|2022-01-13 00:51:00|28.81|28.51|28.82|28.52|28.83|28.53|28.81|28.51|6
1642035080000|2022-01-13 00:51:20|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|4
1642035090000|2022-01-13 00:51:30|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|5
1642035100000|2022-01-13 00:51:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1642035110000|2022-01-13 00:51:50|28.82|28.52|28.81|28.51|28.82|28.52|28.8|28.5|4
1642035120000|2022-01-13 00:52:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|9
1642035130000|2022-01-13 00:52:10|28.81|28.51|28.83|28.53|28.83|28.53|28.8|28.5|5
1642035140000|2022-01-13 00:52:20|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|9
1642035150000|2022-01-13 00:52:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642035160000|2022-01-13 00:52:40|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1642035170000|2022-01-13 00:52:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1642035180000|2022-01-13 00:53:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|4
1642035190000|2022-01-13 00:53:10|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|5
1642035200000|2022-01-13 00:53:20|28.85|28.55|28.83|28.53|28.85|28.55|28.82|28.52|5
1642035210000|2022-01-13 00:53:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642035220000|2022-01-13 00:53:40|28.83|28.53|28.83|28.53|28.84|28.54|28.82|28.52|9
1642035230000|2022-01-13 00:53:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1642035240000|2022-01-13 00:54:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|7
1642035250000|2022-01-13 00:54:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642035260000|2022-01-13 00:54:20|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|7
1642035270000|2022-01-13 00:54:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|11
1642035280000|2022-01-13 00:54:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1642035290000|2022-01-13 00:54:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|10
1642035300000|2022-01-13 00:55:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642035310000|2022-01-13 00:55:10|28.8|28.5|28.78|28.48|28.8|28.5|28.77|28.47|7
1642035320000|2022-01-13 00:55:20|28.77|28.47|28.74|28.44|28.77|28.47|28.74|28.44|8
1642035330000|2022-01-13 00:55:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|9
1642035340000|2022-01-13 00:55:40|28.72|28.42|28.68|28.38|28.73|28.43|28.67|28.37|14
1642035350000|2022-01-13 00:55:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642035360000|2022-01-13 00:56:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|8
1642035370000|2022-01-13 00:56:10|28.67|28.37|28.69|28.39|28.69|28.39|28.66|28.36|7
1642035380000|2022-01-13 00:56:20|28.68|28.38|28.69|28.39|28.71|28.41|28.68|28.38|8
1642035390000|2022-01-13 00:56:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642035420000|2022-01-13 00:57:00|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|8
1642035430000|2022-01-13 00:57:10|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|2
1642035440000|2022-01-13 00:57:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642035450000|2022-01-13 00:57:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642035460000|2022-01-13 00:57:40|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|7
1642035470000|2022-01-13 00:57:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642035480000|2022-01-13 00:58:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1642035490000|2022-01-13 00:58:10|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642035500000|2022-01-13 00:58:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642035510000|2022-01-13 00:58:30|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642035540000|2022-01-13 00:59:00|28.68|28.38|28.65|28.35|28.68|28.38|28.65|28.35|8
1642035550000|2022-01-13 00:59:10|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|13
1642035560000|2022-01-13 00:59:20|28.67|28.37|28.69|28.39|28.7|28.4|28.67|28.37|5
1642035570000|2022-01-13 00:59:30|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|5
1642035580000|2022-01-13 00:59:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642035590000|2022-01-13 00:59:50|28.7|28.4|28.71|28.41|28.72|28.42|28.69|28.39|6
1642035600000|2022-01-13 01:00:00|28.72|28.42|28.71|28.41|28.73|28.43|28.71|28.41|4
1642035610000|2022-01-13 01:00:10|28.72|28.42|28.73|28.43|28.73|28.43|28.71|28.41|4
1642035620000|2022-01-13 01:00:20|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|9
1642035630000|2022-01-13 01:00:30|28.77|28.47|28.77|28.47|28.78|28.48|28.76|28.46|5
1642035640000|2022-01-13 01:00:40|28.78|28.48|28.81|28.51|28.81|28.51|28.78|28.48|6
1642035650000|2022-01-13 01:00:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642035660000|2022-01-13 01:01:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|6
1642035670000|2022-01-13 01:01:10|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|9
1642035680000|2022-01-13 01:01:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1642035690000|2022-01-13 01:01:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|9
1642035700000|2022-01-13 01:01:40|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|8
1642035710000|2022-01-13 01:01:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642035720000|2022-01-13 01:02:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642035730000|2022-01-13 01:02:10|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1642035740000|2022-01-13 01:02:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1642035760000|2022-01-13 01:02:40|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1642035780000|2022-01-13 01:03:00|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|6
1642035790000|2022-01-13 01:03:10|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|2
1642035800000|2022-01-13 01:03:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642035810000|2022-01-13 01:03:30|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1642035820000|2022-01-13 01:03:40|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642035830000|2022-01-13 01:03:50|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|4
1642035840000|2022-01-13 01:04:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|8
1642035850000|2022-01-13 01:04:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642035860000|2022-01-13 01:04:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642035870000|2022-01-13 01:04:30|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1642035880000|2022-01-13 01:04:40|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1642035890000|2022-01-13 01:04:50|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642035900000|2022-01-13 01:05:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1642035910000|2022-01-13 01:05:10|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|4
1642035920000|2022-01-13 01:05:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642035930000|2022-01-13 01:05:30|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642035940000|2022-01-13 01:05:40|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|4
1642035950000|2022-01-13 01:05:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642035960000|2022-01-13 01:06:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642035970000|2022-01-13 01:06:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642035980000|2022-01-13 01:06:20|28.83|28.53|28.85|28.55|28.85|28.55|28.82|28.52|6
1642035990000|2022-01-13 01:06:30|28.84|28.54|28.83|28.53|28.86|28.56|28.83|28.53|12
1642036010000|2022-01-13 01:06:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642036020000|2022-01-13 01:07:00|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1642036030000|2022-01-13 01:07:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642036040000|2022-01-13 01:07:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642036050000|2022-01-13 01:07:30|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|5
1642036080000|2022-01-13 01:08:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642036090000|2022-01-13 01:08:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|6
1642036100000|2022-01-13 01:08:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642036110000|2022-01-13 01:08:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642036120000|2022-01-13 01:08:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642036130000|2022-01-13 01:08:50|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|7
1642036140000|2022-01-13 01:09:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|6
1642036150000|2022-01-13 01:09:10|28.84|28.54|28.83|28.53|28.85|28.55|28.83|28.53|8
1642036160000|2022-01-13 01:09:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642036170000|2022-01-13 01:09:30|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|11
1642036180000|2022-01-13 01:09:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642036200000|2022-01-13 01:10:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642036210000|2022-01-13 01:10:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1642036220000|2022-01-13 01:10:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642036230000|2022-01-13 01:10:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|6
1642036240000|2022-01-13 01:10:40|28.83|28.53|28.82|28.52|28.84|28.54|28.82|28.52|10
1642036250000|2022-01-13 01:10:50|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|5
1642036260000|2022-01-13 01:11:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1642036280000|2022-01-13 01:11:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1642036290000|2022-01-13 01:11:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1642036300000|2022-01-13 01:11:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|9
1642036320000|2022-01-13 01:12:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642036330000|2022-01-13 01:12:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642036340000|2022-01-13 01:12:20|28.84|28.54|28.86|28.56|28.86|28.56|28.84|28.54|11
1642036350000|2022-01-13 01:12:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642036360000|2022-01-13 01:12:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642036370000|2022-01-13 01:12:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642036380000|2022-01-13 01:13:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|9
1642036390000|2022-01-13 01:13:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642036400000|2022-01-13 01:13:20|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1642036410000|2022-01-13 01:13:30|28.85|28.55|28.85|28.55|28.86|28.56|28.84|28.54|5
1642036420000|2022-01-13 01:13:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642036430000|2022-01-13 01:13:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1642036440000|2022-01-13 01:14:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642036450000|2022-01-13 01:14:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|3
1642036460000|2022-01-13 01:14:20|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|8
1642036470000|2022-01-13 01:14:30|28.8|28.5|28.76|28.46|28.8|28.5|28.75|28.45|11
1642036480000|2022-01-13 01:14:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642036490000|2022-01-13 01:14:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642036500000|2022-01-13 01:15:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|5
1642036510000|2022-01-13 01:15:10|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|4
1642036530000|2022-01-13 01:15:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642036540000|2022-01-13 01:15:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642036550000|2022-01-13 01:15:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|8
1642036560000|2022-01-13 01:16:00|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1642036570000|2022-01-13 01:16:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642036580000|2022-01-13 01:16:20|28.78|28.48|28.78|28.48|28.8|28.5|28.78|28.48|7
1642036590000|2022-01-13 01:16:30|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|3
1642036600000|2022-01-13 01:16:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642036610000|2022-01-13 01:16:50|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|11
1642036620000|2022-01-13 01:17:00|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1642036630000|2022-01-13 01:17:10|28.73|28.43|28.71|28.41|28.73|28.43|28.7|28.4|9
1642036640000|2022-01-13 01:17:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642036650000|2022-01-13 01:17:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642036660000|2022-01-13 01:17:40|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|3
1642036670000|2022-01-13 01:17:50|28.71|28.41|28.74|28.44|28.75|28.45|28.71|28.41|12
1642036680000|2022-01-13 01:18:00|28.75|28.45|28.76|28.46|28.76|28.46|28.74|28.44|6
1642036690000|2022-01-13 01:18:10|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1642036700000|2022-01-13 01:18:20|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|6
1642036710000|2022-01-13 01:18:30|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|5
1642036720000|2022-01-13 01:18:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|6
1642036730000|2022-01-13 01:18:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1642036740000|2022-01-13 01:19:00|28.74|28.44|28.73|28.43|28.74|28.44|28.72|28.42|8
1642036750000|2022-01-13 01:19:10|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1642036760000|2022-01-13 01:19:20|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|7
1642036780000|2022-01-13 01:19:40|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|6
1642036790000|2022-01-13 01:19:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|5
1642036800000|2022-01-13 01:20:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1642036810000|2022-01-13 01:20:10|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|11
1642036820000|2022-01-13 01:20:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642036830000|2022-01-13 01:20:30|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|9
1642036840000|2022-01-13 01:20:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642036850000|2022-01-13 01:20:50|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|5
1642036860000|2022-01-13 01:21:00|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1642036870000|2022-01-13 01:21:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642036880000|2022-01-13 01:21:20|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1642036890000|2022-01-13 01:21:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1642036900000|2022-01-13 01:21:40|28.72|28.42|28.74|28.44|28.74|28.44|28.72|28.42|3
1642036910000|2022-01-13 01:21:50|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1642036920000|2022-01-13 01:22:00|28.75|28.45|28.75|28.45|28.76|28.46|28.74|28.44|7
1642036930000|2022-01-13 01:22:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642036940000|2022-01-13 01:22:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1642036950000|2022-01-13 01:22:30|28.77|28.47|28.76|28.46|28.78|28.48|28.76|28.46|4
1642036960000|2022-01-13 01:22:40|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|6
1642036970000|2022-01-13 01:22:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642036980000|2022-01-13 01:23:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642036990000|2022-01-13 01:23:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642037000000|2022-01-13 01:23:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642037010000|2022-01-13 01:23:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1642037020000|2022-01-13 01:23:40|28.8|28.5|28.79|28.49|28.8|28.5|28.78|28.48|4
1642037030000|2022-01-13 01:23:50|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|10
1642037040000|2022-01-13 01:24:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1642037060000|2022-01-13 01:24:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642037070000|2022-01-13 01:24:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642037080000|2022-01-13 01:24:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642037090000|2022-01-13 01:24:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642037110000|2022-01-13 01:25:10|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642037130000|2022-01-13 01:25:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642037140000|2022-01-13 01:25:40|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642037150000|2022-01-13 01:25:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1642037160000|2022-01-13 01:26:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1642037170000|2022-01-13 01:26:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642037180000|2022-01-13 01:26:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1642037190000|2022-01-13 01:26:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642037210000|2022-01-13 01:26:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642037220000|2022-01-13 01:27:00|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1642037230000|2022-01-13 01:27:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1642037240000|2022-01-13 01:27:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1642037250000|2022-01-13 01:27:30|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1642037260000|2022-01-13 01:27:40|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1642037270000|2022-01-13 01:27:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1642037280000|2022-01-13 01:28:00|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|5
1642037290000|2022-01-13 01:28:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1642037300000|2022-01-13 01:28:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642037310000|2022-01-13 01:28:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1642037320000|2022-01-13 01:28:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642037330000|2022-01-13 01:28:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642037340000|2022-01-13 01:29:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1642037360000|2022-01-13 01:29:20|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1642037370000|2022-01-13 01:29:30|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|8
1642037380000|2022-01-13 01:29:40|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1642037390000|2022-01-13 01:29:50|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|7
1642037400000|2022-01-13 01:30:00|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1642037410000|2022-01-13 01:30:10|28.73|28.43|28.74|28.44|28.74|28.44|28.72|28.42|4
1642037420000|2022-01-13 01:30:20|28.73|28.43|28.78|28.48|28.78|28.48|28.73|28.43|10
1642037430000|2022-01-13 01:30:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642037440000|2022-01-13 01:30:40|28.79|28.49|28.78|28.48|28.79|28.49|28.77|28.47|8
1642037450000|2022-01-13 01:30:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1642037460000|2022-01-13 01:31:00|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642037470000|2022-01-13 01:31:10|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|6
1642037480000|2022-01-13 01:31:20|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642037490000|2022-01-13 01:31:30|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|4
1642037500000|2022-01-13 01:31:40|28.77|28.47|28.76|28.46|28.77|28.47|28.75|28.45|4
1642037510000|2022-01-13 01:31:50|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|10
1642037520000|2022-01-13 01:32:00|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1642037530000|2022-01-13 01:32:10|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|6
1642037540000|2022-01-13 01:32:20|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|6
1642037550000|2022-01-13 01:32:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|5
1642037560000|2022-01-13 01:32:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1642037590000|2022-01-13 01:33:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642037610000|2022-01-13 01:33:30|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|3
1642037620000|2022-01-13 01:33:40|28.72|28.42|28.69|28.39|28.72|28.42|28.69|28.39|6
1642037650000|2022-01-13 01:34:10|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1642037660000|2022-01-13 01:34:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642037670000|2022-01-13 01:34:30|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1642037680000|2022-01-13 01:34:40|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|5
1642037690000|2022-01-13 01:34:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642037700000|2022-01-13 01:35:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1642037720000|2022-01-13 01:35:20|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642037730000|2022-01-13 01:35:30|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642037740000|2022-01-13 01:35:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642037750000|2022-01-13 01:35:50|28.63|28.33|28.62|28.32|28.64|28.34|28.61|28.31|12
1642037760000|2022-01-13 01:36:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642037780000|2022-01-13 01:36:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1642037790000|2022-01-13 01:36:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642037800000|2022-01-13 01:36:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642037810000|2022-01-13 01:36:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642037820000|2022-01-13 01:37:00|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|8
1642037830000|2022-01-13 01:37:10|28.63|28.33|28.63|28.33|28.64|28.34|28.62|28.32|7
1642037840000|2022-01-13 01:37:20|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|3
1642037850000|2022-01-13 01:37:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1642037860000|2022-01-13 01:37:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|10
1642037870000|2022-01-13 01:37:50|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642037880000|2022-01-13 01:38:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|6
1642037890000|2022-01-13 01:38:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642037900000|2022-01-13 01:38:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642037910000|2022-01-13 01:38:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1642037920000|2022-01-13 01:38:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|5
1642037930000|2022-01-13 01:38:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642037940000|2022-01-13 01:39:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642037950000|2022-01-13 01:39:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642037960000|2022-01-13 01:39:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642037970000|2022-01-13 01:39:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642037980000|2022-01-13 01:39:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642038000000|2022-01-13 01:40:00|28.64|28.34|28.63|28.33|28.65|28.35|28.63|28.33|8
1642038010000|2022-01-13 01:40:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642038020000|2022-01-13 01:40:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642038030000|2022-01-13 01:40:30|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642038050000|2022-01-13 01:40:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642038070000|2022-01-13 01:41:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642038100000|2022-01-13 01:41:40|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642038110000|2022-01-13 01:41:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642038120000|2022-01-13 01:42:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642038130000|2022-01-13 01:42:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642038140000|2022-01-13 01:42:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642038160000|2022-01-13 01:42:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642038170000|2022-01-13 01:42:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642038190000|2022-01-13 01:43:10|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|5
1642038200000|2022-01-13 01:43:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642038210000|2022-01-13 01:43:30|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|8
1642038220000|2022-01-13 01:43:40|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1642038260000|2022-01-13 01:44:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|8
1642038270000|2022-01-13 01:44:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642038280000|2022-01-13 01:44:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642038290000|2022-01-13 01:44:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642038300000|2022-01-13 01:45:00|28.62|28.32|28.61|28.31|28.63|28.33|28.61|28.31|6
1642038310000|2022-01-13 01:45:10|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|7
1642038320000|2022-01-13 01:45:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642038330000|2022-01-13 01:45:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642038350000|2022-01-13 01:45:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642038380000|2022-01-13 01:46:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642038390000|2022-01-13 01:46:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642038400000|2022-01-13 01:46:40|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|5
1642038410000|2022-01-13 01:46:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642038430000|2022-01-13 01:47:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642038440000|2022-01-13 01:47:20|28.63|28.33|28.64|28.34|28.64|28.34|28.62|28.32|4
1642038450000|2022-01-13 01:47:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642038460000|2022-01-13 01:47:40|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1642038470000|2022-01-13 01:47:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642038480000|2022-01-13 01:48:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642038490000|2022-01-13 01:48:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642038520000|2022-01-13 01:48:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642038530000|2022-01-13 01:48:50|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642038540000|2022-01-13 01:49:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642038560000|2022-01-13 01:49:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642038570000|2022-01-13 01:49:30|28.67|28.37|28.66|28.36|28.68|28.38|28.66|28.36|4
1642038580000|2022-01-13 01:49:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642038590000|2022-01-13 01:49:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642038600000|2022-01-13 01:50:00|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642038610000|2022-01-13 01:50:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642038620000|2022-01-13 01:50:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642038630000|2022-01-13 01:50:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1642038640000|2022-01-13 01:50:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1642038650000|2022-01-13 01:50:50|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642038670000|2022-01-13 01:51:10|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|5
1642038680000|2022-01-13 01:51:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|10
1642038690000|2022-01-13 01:51:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|11
1642038710000|2022-01-13 01:51:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1642038720000|2022-01-13 01:52:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642038730000|2022-01-13 01:52:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642038740000|2022-01-13 01:52:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642038750000|2022-01-13 01:52:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642038770000|2022-01-13 01:52:50|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642038780000|2022-01-13 01:53:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642038810000|2022-01-13 01:53:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642038820000|2022-01-13 01:53:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642038850000|2022-01-13 01:54:10|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1642038860000|2022-01-13 01:54:20|28.68|28.38|28.65|28.35|28.68|28.38|28.65|28.35|6
1642038880000|2022-01-13 01:54:40|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|5
1642038890000|2022-01-13 01:54:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|4
1642038900000|2022-01-13 01:55:00|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|3
1642038910000|2022-01-13 01:55:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642038920000|2022-01-13 01:55:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642038930000|2022-01-13 01:55:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642038960000|2022-01-13 01:56:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|8
1642038970000|2022-01-13 01:56:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1642038980000|2022-01-13 01:56:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642038990000|2022-01-13 01:56:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|8
1642039000000|2022-01-13 01:56:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642039010000|2022-01-13 01:56:50|28.67|28.37|28.67|28.37|28.68|28.38|28.66|28.36|5
1642039030000|2022-01-13 01:57:10|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|9
1642039040000|2022-01-13 01:57:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|11
1642039050000|2022-01-13 01:57:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642039060000|2022-01-13 01:57:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1642039070000|2022-01-13 01:57:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642039090000|2022-01-13 01:58:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642039100000|2022-01-13 01:58:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642039110000|2022-01-13 01:58:30|28.69|28.39|28.65|28.35|28.69|28.39|28.65|28.35|11
1642039120000|2022-01-13 01:58:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642039130000|2022-01-13 01:58:50|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642039140000|2022-01-13 01:59:00|28.62|28.32|28.61|28.31|28.63|28.33|28.61|28.31|6
1642039150000|2022-01-13 01:59:10|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|8
1642039160000|2022-01-13 01:59:20|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642039180000|2022-01-13 01:59:40|28.62|28.32|28.65|28.35|28.65|28.35|28.62|28.32|14
1642039190000|2022-01-13 01:59:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642039200000|2022-01-13 02:00:00|28.66|28.36|28.65|28.35|28.67|28.37|28.65|28.35|4
1642039210000|2022-01-13 02:00:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642039220000|2022-01-13 02:00:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|6
1642039230000|2022-01-13 02:00:30|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|7
1642039240000|2022-01-13 02:00:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642039250000|2022-01-13 02:00:50|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|11
1642039260000|2022-01-13 02:01:00|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642039270000|2022-01-13 02:01:10|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|15
1642039280000|2022-01-13 02:01:20|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642039300000|2022-01-13 02:01:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642039320000|2022-01-13 02:02:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1642039330000|2022-01-13 02:02:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|6
1642039350000|2022-01-13 02:02:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642039360000|2022-01-13 02:02:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642039380000|2022-01-13 02:03:00|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642039400000|2022-01-13 02:03:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642039410000|2022-01-13 02:03:30|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642039420000|2022-01-13 02:03:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642039430000|2022-01-13 02:03:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642039440000|2022-01-13 02:04:00|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642039470000|2022-01-13 02:04:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642039480000|2022-01-13 02:04:40|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|3
1642039490000|2022-01-13 02:04:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642039500000|2022-01-13 02:05:00|28.65|28.35|28.64|28.34|28.66|28.36|28.64|28.34|4
1642039510000|2022-01-13 02:05:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642039520000|2022-01-13 02:05:20|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|7
1642039530000|2022-01-13 02:05:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642039580000|2022-01-13 02:06:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|8
1642039590000|2022-01-13 02:06:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|6
1642039600000|2022-01-13 02:06:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642039610000|2022-01-13 02:06:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642039620000|2022-01-13 02:07:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642039640000|2022-01-13 02:07:20|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642039650000|2022-01-13 02:07:30|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642039660000|2022-01-13 02:07:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|8
1642039670000|2022-01-13 02:07:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642039680000|2022-01-13 02:08:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|7
1642039700000|2022-01-13 02:08:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642039710000|2022-01-13 02:08:30|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|6
1642039720000|2022-01-13 02:08:40|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1642039730000|2022-01-13 02:08:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642039740000|2022-01-13 02:09:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642039750000|2022-01-13 02:09:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642039800000|2022-01-13 02:10:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642039810000|2022-01-13 02:10:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642039820000|2022-01-13 02:10:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642039850000|2022-01-13 02:10:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642039860000|2022-01-13 02:11:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642039870000|2022-01-13 02:11:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642039890000|2022-01-13 02:11:30|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642039900000|2022-01-13 02:11:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642039910000|2022-01-13 02:11:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642039920000|2022-01-13 02:12:00|28.64|28.34|28.61|28.31|28.64|28.34|28.61|28.31|10
1642039930000|2022-01-13 02:12:10|28.62|28.32|28.61|28.31|28.62|28.32|28.6|28.3|4
1642039940000|2022-01-13 02:12:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|10
1642039950000|2022-01-13 02:12:30|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1642039960000|2022-01-13 02:12:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642039970000|2022-01-13 02:12:50|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|5
1642039990000|2022-01-13 02:13:10|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642040020000|2022-01-13 02:13:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642040030000|2022-01-13 02:13:50|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642040040000|2022-01-13 02:14:00|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642040060000|2022-01-13 02:14:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642040100000|2022-01-13 02:15:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642040130000|2022-01-13 02:15:30|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|7
1642040140000|2022-01-13 02:15:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642040180000|2022-01-13 02:16:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1642040190000|2022-01-13 02:16:30|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642040200000|2022-01-13 02:16:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642040270000|2022-01-13 02:17:50|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642040280000|2022-01-13 02:18:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1642040290000|2022-01-13 02:18:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642040300000|2022-01-13 02:18:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642040310000|2022-01-13 02:18:30|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642040320000|2022-01-13 02:18:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642040330000|2022-01-13 02:18:50|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1642040340000|2022-01-13 02:19:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642040370000|2022-01-13 02:19:30|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642040380000|2022-01-13 02:19:40|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|7
1642040390000|2022-01-13 02:19:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|8
1642040400000|2022-01-13 02:20:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642040410000|2022-01-13 02:20:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642040440000|2022-01-13 02:20:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642040450000|2022-01-13 02:20:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642040460000|2022-01-13 02:21:00|28.66|28.36|28.63|28.33|28.66|28.36|28.63|28.33|10
1642040470000|2022-01-13 02:21:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642040530000|2022-01-13 02:22:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642040540000|2022-01-13 02:22:20|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1642040550000|2022-01-13 02:22:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1642040560000|2022-01-13 02:22:40|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|9
1642040570000|2022-01-13 02:22:50|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|3
1642040580000|2022-01-13 02:23:00|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1642040620000|2022-01-13 02:23:40|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642040640000|2022-01-13 02:24:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642040670000|2022-01-13 02:24:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642040680000|2022-01-13 02:24:40|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|10
1642040690000|2022-01-13 02:24:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642040710000|2022-01-13 02:25:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642040720000|2022-01-13 02:25:20|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1642040740000|2022-01-13 02:25:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642040780000|2022-01-13 02:26:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642040790000|2022-01-13 02:26:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1642040800000|2022-01-13 02:26:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|12
1642040820000|2022-01-13 02:27:00|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1642040850000|2022-01-13 02:27:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642040860000|2022-01-13 02:27:40|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642040880000|2022-01-13 02:28:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1642040900000|2022-01-13 02:28:20|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642040910000|2022-01-13 02:28:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642040940000|2022-01-13 02:29:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642040950000|2022-01-13 02:29:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1642040960000|2022-01-13 02:29:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642040970000|2022-01-13 02:29:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1642040980000|2022-01-13 02:29:40|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|12
1642040990000|2022-01-13 02:29:50|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|8
1642041000000|2022-01-13 02:30:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642041010000|2022-01-13 02:30:10|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|3
1642041030000|2022-01-13 02:30:30|28.67|28.37|28.66|28.36|28.67|28.37|28.65|28.35|6
1642041040000|2022-01-13 02:30:40|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1642041050000|2022-01-13 02:30:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642041060000|2022-01-13 02:31:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642041080000|2022-01-13 02:31:20|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642041090000|2022-01-13 02:31:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642041100000|2022-01-13 02:31:40|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642041110000|2022-01-13 02:31:50|28.61|28.31|28.59|28.29|28.62|28.32|28.59|28.29|5
1642041130000|2022-01-13 02:32:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1642041140000|2022-01-13 02:32:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642041150000|2022-01-13 02:32:30|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|13
1642041160000|2022-01-13 02:32:40|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642041170000|2022-01-13 02:32:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642041190000|2022-01-13 02:33:10|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|5
1642041200000|2022-01-13 02:33:20|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642041210000|2022-01-13 02:33:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642041220000|2022-01-13 02:33:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642041230000|2022-01-13 02:33:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642041240000|2022-01-13 02:34:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642041260000|2022-01-13 02:34:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642041290000|2022-01-13 02:34:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642041300000|2022-01-13 02:35:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642041310000|2022-01-13 02:35:10|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|6
1642041320000|2022-01-13 02:35:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|3
1642041330000|2022-01-13 02:35:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642041370000|2022-01-13 02:36:10|28.64|28.34|28.62|28.32|28.65|28.35|28.62|28.32|7
1642041380000|2022-01-13 02:36:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642041410000|2022-01-13 02:36:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642041420000|2022-01-13 02:37:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642041450000|2022-01-13 02:37:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|9
1642041470000|2022-01-13 02:37:50|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642041480000|2022-01-13 02:38:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642041500000|2022-01-13 02:38:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642041510000|2022-01-13 02:38:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642041520000|2022-01-13 02:38:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642041530000|2022-01-13 02:38:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642041540000|2022-01-13 02:39:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642041550000|2022-01-13 02:39:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642041560000|2022-01-13 02:39:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642041590000|2022-01-13 02:39:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1642041620000|2022-01-13 02:40:20|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642041630000|2022-01-13 02:40:30|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642041640000|2022-01-13 02:40:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642041650000|2022-01-13 02:40:50|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642041660000|2022-01-13 02:41:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642041670000|2022-01-13 02:41:10|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642041680000|2022-01-13 02:41:20|28.64|28.34|28.62|28.32|28.64|28.34|28.6|28.3|6
1642041690000|2022-01-13 02:41:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1642041710000|2022-01-13 02:41:50|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|9
1642041730000|2022-01-13 02:42:10|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642041740000|2022-01-13 02:42:20|28.61|28.31|28.61|28.31|28.62|28.32|28.6|28.3|4
1642041750000|2022-01-13 02:42:30|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|11
1642041760000|2022-01-13 02:42:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642041770000|2022-01-13 02:42:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|10
1642041780000|2022-01-13 02:43:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642041790000|2022-01-13 02:43:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642041800000|2022-01-13 02:43:20|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1642041810000|2022-01-13 02:43:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|4
1642041830000|2022-01-13 02:43:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1642041870000|2022-01-13 02:44:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|6
1642041880000|2022-01-13 02:44:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642041890000|2022-01-13 02:44:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642041900000|2022-01-13 02:45:00|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|10
1642041910000|2022-01-13 02:45:10|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642041920000|2022-01-13 02:45:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642041930000|2022-01-13 02:45:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642041940000|2022-01-13 02:45:40|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642041960000|2022-01-13 02:46:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642042000000|2022-01-13 02:46:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642042010000|2022-01-13 02:46:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642042020000|2022-01-13 02:47:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642042030000|2022-01-13 02:47:10|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|9
1642042040000|2022-01-13 02:47:20|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|7
1642042050000|2022-01-13 02:47:30|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1642042060000|2022-01-13 02:47:40|28.58|28.28|28.6|28.3|28.61|28.31|28.58|28.28|4
1642042080000|2022-01-13 02:48:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642042090000|2022-01-13 02:48:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642042100000|2022-01-13 02:48:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1642042120000|2022-01-13 02:48:40|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|5
1642042130000|2022-01-13 02:48:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1642042140000|2022-01-13 02:49:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642042150000|2022-01-13 02:49:10|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642042170000|2022-01-13 02:49:30|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|11
1642042220000|2022-01-13 02:50:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642042230000|2022-01-13 02:50:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642042240000|2022-01-13 02:50:40|28.63|28.33|28.64|28.34|28.64|28.34|28.62|28.32|4
1642042250000|2022-01-13 02:50:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1642042270000|2022-01-13 02:51:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642042280000|2022-01-13 02:51:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642042300000|2022-01-13 02:51:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642042310000|2022-01-13 02:51:50|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642042320000|2022-01-13 02:52:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1642042350000|2022-01-13 02:52:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642042370000|2022-01-13 02:52:50|28.65|28.35|28.64|28.34|28.65|28.35|28.63|28.33|4
1642042380000|2022-01-13 02:53:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1642042410000|2022-01-13 02:53:30|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|2
1642042420000|2022-01-13 02:53:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642042430000|2022-01-13 02:53:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1642042450000|2022-01-13 02:54:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642042460000|2022-01-13 02:54:20|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|8
1642042470000|2022-01-13 02:54:30|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|7
1642042480000|2022-01-13 02:54:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642042490000|2022-01-13 02:54:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642042510000|2022-01-13 02:55:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642042520000|2022-01-13 02:55:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642042530000|2022-01-13 02:55:30|28.69|28.39|28.68|28.38|28.69|28.39|28.67|28.37|6
1642042540000|2022-01-13 02:55:40|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|5
1642042550000|2022-01-13 02:55:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1642042560000|2022-01-13 02:56:00|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|7
1642042570000|2022-01-13 02:56:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642042600000|2022-01-13 02:56:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642042610000|2022-01-13 02:56:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|8
1642042620000|2022-01-13 02:57:00|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1642042660000|2022-01-13 02:57:40|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1642042670000|2022-01-13 02:57:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642042680000|2022-01-13 02:58:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642042690000|2022-01-13 02:58:10|28.67|28.37|28.68|28.38|28.69|28.39|28.67|28.37|6
1642042700000|2022-01-13 02:58:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642042710000|2022-01-13 02:58:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642042720000|2022-01-13 02:58:40|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1642042730000|2022-01-13 02:58:50|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1642042740000|2022-01-13 02:59:00|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|9
1642042750000|2022-01-13 02:59:10|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642042770000|2022-01-13 02:59:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642042780000|2022-01-13 02:59:40|28.66|28.36|28.63|28.33|28.67|28.37|28.63|28.33|10
1642042790000|2022-01-13 02:59:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642042800000|2022-01-13 03:00:00|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642042820000|2022-01-13 03:00:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642042830000|2022-01-13 03:00:30|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|6
1642042840000|2022-01-13 03:00:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|6
1642042850000|2022-01-13 03:00:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642042860000|2022-01-13 03:01:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1642042870000|2022-01-13 03:01:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642042880000|2022-01-13 03:01:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642042890000|2022-01-13 03:01:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642042900000|2022-01-13 03:01:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|8
1642042910000|2022-01-13 03:01:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642042920000|2022-01-13 03:02:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642042930000|2022-01-13 03:02:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642042950000|2022-01-13 03:02:30|28.63|28.33|28.64|28.34|28.64|28.34|28.62|28.32|6
1642042960000|2022-01-13 03:02:40|28.63|28.33|28.65|28.35|28.66|28.36|28.63|28.33|5
1642042990000|2022-01-13 03:03:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642043000000|2022-01-13 03:03:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642043010000|2022-01-13 03:03:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|14
1642043020000|2022-01-13 03:03:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1642043030000|2022-01-13 03:03:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642043040000|2022-01-13 03:04:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642043050000|2022-01-13 03:04:10|28.67|28.37|28.67|28.37|28.69|28.39|28.66|28.36|7
1642043060000|2022-01-13 03:04:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642043070000|2022-01-13 03:04:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642043080000|2022-01-13 03:04:40|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|9
1642043190000|2022-01-13 03:06:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642043220000|2022-01-13 03:07:00|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642043230000|2022-01-13 03:07:10|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1642043240000|2022-01-13 03:07:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642043250000|2022-01-13 03:07:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642043280000|2022-01-13 03:08:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642043290000|2022-01-13 03:08:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642043310000|2022-01-13 03:08:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642043320000|2022-01-13 03:08:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642043330000|2022-01-13 03:08:50|28.59|28.29|28.59|28.29|28.6|28.3|28.58|28.28|13
1642043340000|2022-01-13 03:09:00|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1642043350000|2022-01-13 03:09:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642043360000|2022-01-13 03:09:20|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|7
1642043370000|2022-01-13 03:09:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642043380000|2022-01-13 03:09:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|4
1642043390000|2022-01-13 03:09:50|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1642043420000|2022-01-13 03:10:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|4
1642043430000|2022-01-13 03:10:30|28.56|28.26|28.56|28.26|28.57|28.27|28.55|28.25|13
1642043440000|2022-01-13 03:10:40|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|6
1642043450000|2022-01-13 03:10:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642043470000|2022-01-13 03:11:10|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|4
1642043500000|2022-01-13 03:11:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642043510000|2022-01-13 03:11:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642043520000|2022-01-13 03:12:00|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|7
1642043530000|2022-01-13 03:12:10|28.53|28.23|28.5|28.2|28.53|28.23|28.5|28.2|10
1642043540000|2022-01-13 03:12:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642043550000|2022-01-13 03:12:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1642043570000|2022-01-13 03:12:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1642043580000|2022-01-13 03:13:00|28.47|28.17|28.49|28.19|28.49|28.19|28.47|28.17|3
1642043590000|2022-01-13 03:13:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|8
1642043600000|2022-01-13 03:13:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1642043610000|2022-01-13 03:13:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642043620000|2022-01-13 03:13:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642043630000|2022-01-13 03:13:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642043650000|2022-01-13 03:14:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642043670000|2022-01-13 03:14:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642043680000|2022-01-13 03:14:40|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|3
1642043690000|2022-01-13 03:14:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642043700000|2022-01-13 03:15:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642043720000|2022-01-13 03:15:20|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642043730000|2022-01-13 03:15:30|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642043740000|2022-01-13 03:15:40|28.45|28.15|28.48|28.18|28.49|28.19|28.45|28.15|10
1642043750000|2022-01-13 03:15:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1642043760000|2022-01-13 03:16:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|8
1642043770000|2022-01-13 03:16:10|28.5|28.2|28.49|28.19|28.5|28.2|28.48|28.18|6
1642043780000|2022-01-13 03:16:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642043790000|2022-01-13 03:16:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1642043810000|2022-01-13 03:16:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642043820000|2022-01-13 03:17:00|28.5|28.2|28.51|28.21|28.52|28.22|28.5|28.2|4
1642043830000|2022-01-13 03:17:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642043840000|2022-01-13 03:17:20|28.5|28.2|28.52|28.22|28.53|28.23|28.5|28.2|13
1642043850000|2022-01-13 03:17:30|28.53|28.23|28.52|28.22|28.54|28.24|28.52|28.22|8
1642043860000|2022-01-13 03:17:40|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642043870000|2022-01-13 03:17:50|28.54|28.24|28.54|28.24|28.55|28.25|28.53|28.23|5
1642043880000|2022-01-13 03:18:00|28.55|28.25|28.53|28.23|28.55|28.25|28.53|28.23|3
1642043900000|2022-01-13 03:18:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642043910000|2022-01-13 03:18:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642043920000|2022-01-13 03:18:40|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|2
1642043930000|2022-01-13 03:18:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1642043940000|2022-01-13 03:19:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642043950000|2022-01-13 03:19:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642043960000|2022-01-13 03:19:20|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|5
1642043970000|2022-01-13 03:19:30|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|5
1642043980000|2022-01-13 03:19:40|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642043990000|2022-01-13 03:19:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642044000000|2022-01-13 03:20:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1642044020000|2022-01-13 03:20:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|5
1642044030000|2022-01-13 03:20:30|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|8
1642044040000|2022-01-13 03:20:40|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1642044050000|2022-01-13 03:20:50|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1642044060000|2022-01-13 03:21:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|5
1642044070000|2022-01-13 03:21:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642044080000|2022-01-13 03:21:20|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1642044090000|2022-01-13 03:21:30|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642044110000|2022-01-13 03:21:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|8
1642044120000|2022-01-13 03:22:00|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642044130000|2022-01-13 03:22:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642044140000|2022-01-13 03:22:20|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|2
1642044160000|2022-01-13 03:22:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642044170000|2022-01-13 03:22:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642044190000|2022-01-13 03:23:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|5
1642044200000|2022-01-13 03:23:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642044210000|2022-01-13 03:23:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642044220000|2022-01-13 03:23:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1642044240000|2022-01-13 03:24:00|28.59|28.29|28.59|28.29|28.61|28.31|28.59|28.29|7
1642044250000|2022-01-13 03:24:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|11
1642044260000|2022-01-13 03:24:20|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642044270000|2022-01-13 03:24:30|28.61|28.31|28.6|28.3|28.61|28.31|28.59|28.29|4
1642044280000|2022-01-13 03:24:40|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1642044290000|2022-01-13 03:24:50|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642044300000|2022-01-13 03:25:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|6
1642044310000|2022-01-13 03:25:10|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1642044320000|2022-01-13 03:25:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642044330000|2022-01-13 03:25:30|28.61|28.31|28.6|28.3|28.61|28.31|28.59|28.29|8
1642044340000|2022-01-13 03:25:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642044350000|2022-01-13 03:25:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|8
1642044370000|2022-01-13 03:26:10|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642044380000|2022-01-13 03:26:20|28.59|28.29|28.59|28.29|28.6|28.3|28.58|28.28|11
1642044390000|2022-01-13 03:26:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642044400000|2022-01-13 03:26:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|6
1642044410000|2022-01-13 03:26:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1642044420000|2022-01-13 03:27:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|6
1642044430000|2022-01-13 03:27:10|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642044440000|2022-01-13 03:27:20|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1642044450000|2022-01-13 03:27:30|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642044460000|2022-01-13 03:27:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642044470000|2022-01-13 03:27:50|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1642044490000|2022-01-13 03:28:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1642044500000|2022-01-13 03:28:20|28.57|28.27|28.58|28.28|28.59|28.29|28.57|28.27|4
1642044520000|2022-01-13 03:28:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1642044530000|2022-01-13 03:28:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642044540000|2022-01-13 03:29:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|3
1642044550000|2022-01-13 03:29:10|28.59|28.29|28.58|28.28|28.6|28.3|28.58|28.28|4
1642044560000|2022-01-13 03:29:20|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642044570000|2022-01-13 03:29:30|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642044580000|2022-01-13 03:29:40|28.58|28.28|28.57|28.27|28.58|28.28|28.56|28.26|4
1642044590000|2022-01-13 03:29:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642044600000|2022-01-13 03:30:00|28.55|28.25|28.53|28.23|28.55|28.25|28.53|28.23|3
1642044610000|2022-01-13 03:30:10|28.52|28.22|28.51|28.21|28.52|28.22|28.5|28.2|4
1642044620000|2022-01-13 03:30:20|28.52|28.22|28.54|28.24|28.54|28.24|28.52|28.22|3
1642044630000|2022-01-13 03:30:30|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|4
1642044640000|2022-01-13 03:30:40|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1642044650000|2022-01-13 03:30:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1642044660000|2022-01-13 03:31:00|28.57|28.27|28.57|28.27|28.58|28.28|28.56|28.26|13
1642044670000|2022-01-13 03:31:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1642044680000|2022-01-13 03:31:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1642044690000|2022-01-13 03:31:30|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|9
1642044700000|2022-01-13 03:31:40|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1642044710000|2022-01-13 03:31:50|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1642044720000|2022-01-13 03:32:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|2
1642044730000|2022-01-13 03:32:10|28.58|28.28|28.58|28.28|28.59|28.29|28.57|28.27|7
1642044740000|2022-01-13 03:32:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642044750000|2022-01-13 03:32:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642044760000|2022-01-13 03:32:40|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|6
1642044780000|2022-01-13 03:33:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642044800000|2022-01-13 03:33:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642044810000|2022-01-13 03:33:30|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|6
1642044820000|2022-01-13 03:33:40|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642044840000|2022-01-13 03:34:00|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1642044850000|2022-01-13 03:34:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642044860000|2022-01-13 03:34:20|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|9
1642044870000|2022-01-13 03:34:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642044880000|2022-01-13 03:34:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642044890000|2022-01-13 03:34:50|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|4
1642044900000|2022-01-13 03:35:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1642044910000|2022-01-13 03:35:10|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|3
1642044920000|2022-01-13 03:35:20|28.64|28.34|28.63|28.33|28.65|28.35|28.63|28.33|3
1642044930000|2022-01-13 03:35:30|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|6
1642044940000|2022-01-13 03:35:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642044950000|2022-01-13 03:35:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642044960000|2022-01-13 03:36:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642044970000|2022-01-13 03:36:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045000000|2022-01-13 03:36:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045010000|2022-01-13 03:36:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642045020000|2022-01-13 03:37:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1642045030000|2022-01-13 03:37:10|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642045040000|2022-01-13 03:37:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642045050000|2022-01-13 03:37:30|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642045070000|2022-01-13 03:37:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642045080000|2022-01-13 03:38:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045090000|2022-01-13 03:38:10|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045100000|2022-01-13 03:38:20|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|5
1642045120000|2022-01-13 03:38:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642045130000|2022-01-13 03:38:50|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642045140000|2022-01-13 03:39:00|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1642045150000|2022-01-13 03:39:10|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|5
1642045160000|2022-01-13 03:39:20|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|7
1642045190000|2022-01-13 03:39:50|28.64|28.34|28.63|28.33|28.64|28.34|28.62|28.32|4
1642045200000|2022-01-13 03:40:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|5
1642045210000|2022-01-13 03:40:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|10
1642045220000|2022-01-13 03:40:20|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|9
1642045230000|2022-01-13 03:40:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642045240000|2022-01-13 03:40:40|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642045250000|2022-01-13 03:40:50|28.64|28.34|28.61|28.31|28.64|28.34|28.61|28.31|6
1642045260000|2022-01-13 03:41:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642045300000|2022-01-13 03:41:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|8
1642045310000|2022-01-13 03:41:50|28.61|28.31|28.59|28.29|28.62|28.32|28.59|28.29|3
1642045320000|2022-01-13 03:42:00|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1642045340000|2022-01-13 03:42:20|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642045350000|2022-01-13 03:42:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642045360000|2022-01-13 03:42:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642045370000|2022-01-13 03:42:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642045390000|2022-01-13 03:43:10|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642045400000|2022-01-13 03:43:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642045410000|2022-01-13 03:43:30|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|4
1642045420000|2022-01-13 03:43:40|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1642045430000|2022-01-13 03:43:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045440000|2022-01-13 03:44:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642045460000|2022-01-13 03:44:20|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642045500000|2022-01-13 03:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642045510000|2022-01-13 03:45:10|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642045530000|2022-01-13 03:45:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642045570000|2022-01-13 03:46:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642045580000|2022-01-13 03:46:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642045590000|2022-01-13 03:46:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642045600000|2022-01-13 03:46:40|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|7
1642045610000|2022-01-13 03:46:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|6
1642045620000|2022-01-13 03:47:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642045640000|2022-01-13 03:47:20|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045650000|2022-01-13 03:47:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642045660000|2022-01-13 03:47:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642045680000|2022-01-13 03:48:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642045700000|2022-01-13 03:48:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642045710000|2022-01-13 03:48:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|8
1642045730000|2022-01-13 03:48:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642045740000|2022-01-13 03:49:00|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1642045750000|2022-01-13 03:49:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|6
1642045760000|2022-01-13 03:49:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642045780000|2022-01-13 03:49:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642045790000|2022-01-13 03:49:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642045800000|2022-01-13 03:50:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642045860000|2022-01-13 03:51:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642045880000|2022-01-13 03:51:20|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642045890000|2022-01-13 03:51:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642045900000|2022-01-13 03:51:40|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|6
1642045960000|2022-01-13 03:52:40|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|7
1642045970000|2022-01-13 03:52:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642045980000|2022-01-13 03:53:00|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|6
1642045990000|2022-01-13 03:53:10|28.58|28.28|28.59|28.29|28.59|28.29|28.58|28.28|8
1642046030000|2022-01-13 03:53:50|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642046060000|2022-01-13 03:54:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642046070000|2022-01-13 03:54:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1642046080000|2022-01-13 03:54:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642046090000|2022-01-13 03:54:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642046100000|2022-01-13 03:55:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642046130000|2022-01-13 03:55:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642046140000|2022-01-13 03:55:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|9
1642046150000|2022-01-13 03:55:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|6
1642046160000|2022-01-13 03:56:00|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|5
1642046200000|2022-01-13 03:56:40|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|9
1642046220000|2022-01-13 03:57:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1642046230000|2022-01-13 03:57:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642046240000|2022-01-13 03:57:20|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1642046250000|2022-01-13 03:57:30|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1642046280000|2022-01-13 03:58:00|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1642046300000|2022-01-13 03:58:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|6
1642046310000|2022-01-13 03:58:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|10
1642046320000|2022-01-13 03:58:40|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642046330000|2022-01-13 03:58:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642046340000|2022-01-13 03:59:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1642046350000|2022-01-13 03:59:10|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1642046360000|2022-01-13 03:59:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642046370000|2022-01-13 03:59:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642046380000|2022-01-13 03:59:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642046390000|2022-01-13 03:59:50|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|4
1642046400000|2022-01-13 04:00:00|28.54|28.24|28.53|28.23|28.55|28.25|28.53|28.23|4
1642046410000|2022-01-13 04:00:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|5
1642046420000|2022-01-13 04:00:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642046430000|2022-01-13 04:00:30|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642046440000|2022-01-13 04:00:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642046450000|2022-01-13 04:00:50|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642046460000|2022-01-13 04:01:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642046470000|2022-01-13 04:01:10|28.59|28.29|28.62|28.32|28.62|28.32|28.59|28.29|8
1642046480000|2022-01-13 04:01:20|28.61|28.31|28.61|28.31|28.63|28.33|28.61|28.31|7
1642046490000|2022-01-13 04:01:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642046500000|2022-01-13 04:01:40|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|7
1642046510000|2022-01-13 04:01:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642046520000|2022-01-13 04:02:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642046530000|2022-01-13 04:02:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642046550000|2022-01-13 04:02:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642046570000|2022-01-13 04:02:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642046580000|2022-01-13 04:03:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642046590000|2022-01-13 04:03:10|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642046610000|2022-01-13 04:03:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642046620000|2022-01-13 04:03:40|28.65|28.35|28.67|28.37|28.67|28.37|28.65|28.35|3
1642046630000|2022-01-13 04:03:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642046640000|2022-01-13 04:04:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|6
1642046650000|2022-01-13 04:04:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642046660000|2022-01-13 04:04:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642046680000|2022-01-13 04:04:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642046690000|2022-01-13 04:04:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642046700000|2022-01-13 04:05:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642046710000|2022-01-13 04:05:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1642046730000|2022-01-13 04:05:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642046790000|2022-01-13 04:06:30|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642046800000|2022-01-13 04:06:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642046810000|2022-01-13 04:06:50|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642046830000|2022-01-13 04:07:10|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642046840000|2022-01-13 04:07:20|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642046870000|2022-01-13 04:07:50|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642046880000|2022-01-13 04:08:00|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|4
1642046890000|2022-01-13 04:08:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642046900000|2022-01-13 04:08:20|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|3
1642046910000|2022-01-13 04:08:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642046920000|2022-01-13 04:08:40|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642046930000|2022-01-13 04:08:50|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642046940000|2022-01-13 04:09:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642046950000|2022-01-13 04:09:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642046960000|2022-01-13 04:09:20|28.63|28.33|28.63|28.33|28.64|28.34|28.62|28.32|9
1642046970000|2022-01-13 04:09:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642046990000|2022-01-13 04:09:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|6
1642047000000|2022-01-13 04:10:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642047010000|2022-01-13 04:10:10|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1642047020000|2022-01-13 04:10:20|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|5
1642047030000|2022-01-13 04:10:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642047040000|2022-01-13 04:10:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642047060000|2022-01-13 04:11:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642047070000|2022-01-13 04:11:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642047100000|2022-01-13 04:11:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642047110000|2022-01-13 04:11:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642047130000|2022-01-13 04:12:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642047140000|2022-01-13 04:12:20|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642047150000|2022-01-13 04:12:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642047160000|2022-01-13 04:12:40|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|3
1642047170000|2022-01-13 04:12:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642047180000|2022-01-13 04:13:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642047210000|2022-01-13 04:13:30|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|3
1642047220000|2022-01-13 04:13:40|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|3
1642047240000|2022-01-13 04:14:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1642047250000|2022-01-13 04:14:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642047260000|2022-01-13 04:14:20|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642047270000|2022-01-13 04:14:30|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642047330000|2022-01-13 04:15:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642047350000|2022-01-13 04:15:50|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1642047360000|2022-01-13 04:16:00|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|8
1642047370000|2022-01-13 04:16:10|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642047380000|2022-01-13 04:16:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1642047390000|2022-01-13 04:16:30|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1642047400000|2022-01-13 04:16:40|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1642047410000|2022-01-13 04:16:50|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|11
1642047420000|2022-01-13 04:17:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642047430000|2022-01-13 04:17:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|5
1642047440000|2022-01-13 04:17:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1642047450000|2022-01-13 04:17:30|28.72|28.42|28.75|28.45|28.75|28.45|28.72|28.42|8
1642047460000|2022-01-13 04:17:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642047470000|2022-01-13 04:17:50|28.77|28.47|28.76|28.46|28.77|28.47|28.75|28.45|4
1642047480000|2022-01-13 04:18:00|28.77|28.47|28.77|28.47|28.78|28.48|28.76|28.46|9
1642047490000|2022-01-13 04:18:10|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642047500000|2022-01-13 04:18:20|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|6
1642047510000|2022-01-13 04:18:30|28.75|28.45|28.75|28.45|28.76|28.46|28.74|28.44|5
1642047520000|2022-01-13 04:18:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|6
1642047530000|2022-01-13 04:18:50|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1642047540000|2022-01-13 04:19:00|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1642047550000|2022-01-13 04:19:10|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|7
1642047570000|2022-01-13 04:19:30|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|4
1642047590000|2022-01-13 04:19:50|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|11
1642047600000|2022-01-13 04:20:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|6
1642047610000|2022-01-13 04:20:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642047620000|2022-01-13 04:20:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|6
1642047640000|2022-01-13 04:20:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642047650000|2022-01-13 04:20:50|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|3
1642047670000|2022-01-13 04:21:10|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|12
1642047680000|2022-01-13 04:21:20|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|9
1642047690000|2022-01-13 04:21:30|28.74|28.44|28.74|28.44|28.75|28.45|28.74|28.44|5
1642047720000|2022-01-13 04:22:00|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|13
1642047730000|2022-01-13 04:22:10|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642047740000|2022-01-13 04:22:20|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1642047750000|2022-01-13 04:22:30|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|3
1642047770000|2022-01-13 04:22:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|4
1642047780000|2022-01-13 04:23:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642047800000|2022-01-13 04:23:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642047810000|2022-01-13 04:23:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|12
1642047820000|2022-01-13 04:23:40|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642047830000|2022-01-13 04:23:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1642047840000|2022-01-13 04:24:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642047870000|2022-01-13 04:24:30|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|7
1642047880000|2022-01-13 04:24:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642047900000|2022-01-13 04:25:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642047910000|2022-01-13 04:25:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1642047920000|2022-01-13 04:25:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|11
1642047930000|2022-01-13 04:25:30|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1642047950000|2022-01-13 04:25:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642047960000|2022-01-13 04:26:00|28.74|28.44|28.74|28.44|28.74|28.44|28.72|28.42|7
1642047970000|2022-01-13 04:26:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642047980000|2022-01-13 04:26:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|5
1642047990000|2022-01-13 04:26:30|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|5
1642048010000|2022-01-13 04:26:50|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|3
1642048030000|2022-01-13 04:27:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642048040000|2022-01-13 04:27:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642048050000|2022-01-13 04:27:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1642048060000|2022-01-13 04:27:40|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|6
1642048100000|2022-01-13 04:28:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642048110000|2022-01-13 04:28:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642048120000|2022-01-13 04:28:40|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1642048130000|2022-01-13 04:28:50|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|4
1642048140000|2022-01-13 04:29:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642048150000|2022-01-13 04:29:10|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642048160000|2022-01-13 04:29:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642048190000|2022-01-13 04:29:50|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642048200000|2022-01-13 04:30:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642048210000|2022-01-13 04:30:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|7
1642048220000|2022-01-13 04:30:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642048230000|2022-01-13 04:30:30|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1642048240000|2022-01-13 04:30:40|28.71|28.41|28.7|28.4|28.72|28.42|28.7|28.4|8
1642048250000|2022-01-13 04:30:50|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1642048260000|2022-01-13 04:31:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|10
1642048270000|2022-01-13 04:31:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|8
1642048280000|2022-01-13 04:31:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642048300000|2022-01-13 04:31:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1642048310000|2022-01-13 04:31:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642048320000|2022-01-13 04:32:00|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1642048330000|2022-01-13 04:32:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642048350000|2022-01-13 04:32:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642048370000|2022-01-13 04:32:50|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642048380000|2022-01-13 04:33:00|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1642048390000|2022-01-13 04:33:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|8
1642048400000|2022-01-13 04:33:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642048410000|2022-01-13 04:33:30|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1642048440000|2022-01-13 04:34:00|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|5
1642048450000|2022-01-13 04:34:10|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1642048460000|2022-01-13 04:34:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642048490000|2022-01-13 04:34:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642048530000|2022-01-13 04:35:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642048540000|2022-01-13 04:35:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642048560000|2022-01-13 04:36:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642048570000|2022-01-13 04:36:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|7
1642048580000|2022-01-13 04:36:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|3
1642048600000|2022-01-13 04:36:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642048610000|2022-01-13 04:36:50|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|5
1642048630000|2022-01-13 04:37:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642048640000|2022-01-13 04:37:20|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642048650000|2022-01-13 04:37:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642048670000|2022-01-13 04:37:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642048680000|2022-01-13 04:38:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642048690000|2022-01-13 04:38:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|3
1642048700000|2022-01-13 04:38:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642048730000|2022-01-13 04:38:50|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642048750000|2022-01-13 04:39:10|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|11
1642048760000|2022-01-13 04:39:20|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1642048770000|2022-01-13 04:39:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642048780000|2022-01-13 04:39:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642048800000|2022-01-13 04:40:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642048810000|2022-01-13 04:40:10|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642048820000|2022-01-13 04:40:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|9
1642048830000|2022-01-13 04:40:30|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642048840000|2022-01-13 04:40:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642048850000|2022-01-13 04:40:50|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|3
1642048860000|2022-01-13 04:41:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|4
1642048880000|2022-01-13 04:41:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642048890000|2022-01-13 04:41:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642048920000|2022-01-13 04:42:00|28.66|28.36|28.65|28.35|28.67|28.37|28.65|28.35|6
1642048930000|2022-01-13 04:42:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|8
1642048940000|2022-01-13 04:42:20|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642048970000|2022-01-13 04:42:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|8
1642048980000|2022-01-13 04:43:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|6
1642049010000|2022-01-13 04:43:30|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1642049020000|2022-01-13 04:43:40|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642049030000|2022-01-13 04:43:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642049040000|2022-01-13 04:44:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|9
1642049050000|2022-01-13 04:44:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642049060000|2022-01-13 04:44:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642049070000|2022-01-13 04:44:30|28.68|28.38|28.68|28.38|28.69|28.39|28.67|28.37|11
1642049090000|2022-01-13 04:44:50|28.69|28.39|28.7|28.4|28.7|28.4|28.68|28.38|8
1642049100000|2022-01-13 04:45:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1642049110000|2022-01-13 04:45:10|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1642049120000|2022-01-13 04:45:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|8
1642049130000|2022-01-13 04:45:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642049140000|2022-01-13 04:45:40|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|9
1642049150000|2022-01-13 04:45:50|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|8
1642049160000|2022-01-13 04:46:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642049170000|2022-01-13 04:46:10|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642049180000|2022-01-13 04:46:20|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1642049190000|2022-01-13 04:46:30|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1642049200000|2022-01-13 04:46:40|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|12
1642049210000|2022-01-13 04:46:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642049220000|2022-01-13 04:47:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|12
1642049230000|2022-01-13 04:47:10|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|5
1642049270000|2022-01-13 04:47:50|28.69|28.39|28.68|28.38|28.7|28.4|28.68|28.38|4
1642049300000|2022-01-13 04:48:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642049310000|2022-01-13 04:48:30|28.7|28.4|28.73|28.43|28.73|28.43|28.7|28.4|2
1642049320000|2022-01-13 04:48:40|28.74|28.44|28.78|28.48|28.78|28.48|28.74|28.44|5
1642049330000|2022-01-13 04:48:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1642049340000|2022-01-13 04:49:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|11
1642049350000|2022-01-13 04:49:10|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642049360000|2022-01-13 04:49:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1642049370000|2022-01-13 04:49:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1642049380000|2022-01-13 04:49:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642049400000|2022-01-13 04:50:00|28.75|28.45|28.74|28.44|28.75|28.45|28.73|28.43|6
1642049410000|2022-01-13 04:50:10|28.73|28.43|28.71|28.41|28.73|28.43|28.7|28.4|7
1642049420000|2022-01-13 04:50:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|12
1642049450000|2022-01-13 04:50:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1642049460000|2022-01-13 04:51:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|7
1642049470000|2022-01-13 04:51:10|28.71|28.41|28.71|28.41|28.72|28.42|28.7|28.4|5
1642049480000|2022-01-13 04:51:20|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|9
1642049490000|2022-01-13 04:51:30|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642049500000|2022-01-13 04:51:40|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1642049520000|2022-01-13 04:52:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642049530000|2022-01-13 04:52:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1642049540000|2022-01-13 04:52:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642049550000|2022-01-13 04:52:30|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|3
1642049560000|2022-01-13 04:52:40|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642049570000|2022-01-13 04:52:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642049580000|2022-01-13 04:53:00|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|2
1642049600000|2022-01-13 04:53:20|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|4
1642049630000|2022-01-13 04:53:50|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|7
1642049640000|2022-01-13 04:54:00|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|7
1642049660000|2022-01-13 04:54:20|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1642049670000|2022-01-13 04:54:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1642049690000|2022-01-13 04:54:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642049710000|2022-01-13 04:55:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642049730000|2022-01-13 04:55:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642049750000|2022-01-13 04:55:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642049760000|2022-01-13 04:56:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1642049770000|2022-01-13 04:56:10|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|7
1642049800000|2022-01-13 04:56:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642049820000|2022-01-13 04:57:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642049830000|2022-01-13 04:57:10|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642049870000|2022-01-13 04:57:50|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|5
1642049900000|2022-01-13 04:58:20|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1642049950000|2022-01-13 04:59:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642049960000|2022-01-13 04:59:20|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642049970000|2022-01-13 04:59:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642050010000|2022-01-13 05:00:10|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642050050000|2022-01-13 05:00:50|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|2
1642050090000|2022-01-13 05:01:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642050100000|2022-01-13 05:01:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642050110000|2022-01-13 05:01:50|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|9
1642050120000|2022-01-13 05:02:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642050130000|2022-01-13 05:02:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642050140000|2022-01-13 05:02:20|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642050150000|2022-01-13 05:02:30|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|5
1642050160000|2022-01-13 05:02:40|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|7
1642050170000|2022-01-13 05:02:50|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|7
1642050180000|2022-01-13 05:03:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642050190000|2022-01-13 05:03:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642050200000|2022-01-13 05:03:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|11
1642050210000|2022-01-13 05:03:30|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1642050220000|2022-01-13 05:03:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642050230000|2022-01-13 05:03:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642050250000|2022-01-13 05:04:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642050280000|2022-01-13 05:04:40|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|5
1642050290000|2022-01-13 05:04:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642050300000|2022-01-13 05:05:00|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1642050310000|2022-01-13 05:05:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1642050320000|2022-01-13 05:05:20|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642050330000|2022-01-13 05:05:30|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|7
1642050360000|2022-01-13 05:06:00|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|4
1642050390000|2022-01-13 05:06:30|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1642050400000|2022-01-13 05:06:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642050410000|2022-01-13 05:06:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642050450000|2022-01-13 05:07:30|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|6
1642050460000|2022-01-13 05:07:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642050470000|2022-01-13 05:07:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642050500000|2022-01-13 05:08:20|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|5
1642050510000|2022-01-13 05:08:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|4
1642050530000|2022-01-13 05:08:50|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642050580000|2022-01-13 05:09:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642050610000|2022-01-13 05:10:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642050650000|2022-01-13 05:10:50|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1642050660000|2022-01-13 05:11:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642050670000|2022-01-13 05:11:10|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|9
1642050680000|2022-01-13 05:11:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642050700000|2022-01-13 05:11:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642050710000|2022-01-13 05:11:50|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642050730000|2022-01-13 05:12:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642050740000|2022-01-13 05:12:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642050780000|2022-01-13 05:13:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642050790000|2022-01-13 05:13:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642050800000|2022-01-13 05:13:20|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|3
1642050810000|2022-01-13 05:13:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1642050820000|2022-01-13 05:13:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642050830000|2022-01-13 05:13:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642050840000|2022-01-13 05:14:00|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|5
1642050850000|2022-01-13 05:14:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1642050870000|2022-01-13 05:14:30|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642050880000|2022-01-13 05:14:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642050900000|2022-01-13 05:15:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642050910000|2022-01-13 05:15:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642050930000|2022-01-13 05:15:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|2
1642050940000|2022-01-13 05:15:40|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|5
1642050950000|2022-01-13 05:15:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|4
1642050970000|2022-01-13 05:16:10|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642050980000|2022-01-13 05:16:20|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|9
1642051000000|2022-01-13 05:16:40|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642051010000|2022-01-13 05:16:50|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642051020000|2022-01-13 05:17:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|2
1642051060000|2022-01-13 05:17:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642051080000|2022-01-13 05:18:00|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642051090000|2022-01-13 05:18:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642051110000|2022-01-13 05:18:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642051120000|2022-01-13 05:18:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642051130000|2022-01-13 05:18:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642051140000|2022-01-13 05:19:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|8
1642051160000|2022-01-13 05:19:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642051180000|2022-01-13 05:19:40|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642051190000|2022-01-13 05:19:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642051200000|2022-01-13 05:20:00|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|4
1642051220000|2022-01-13 05:20:20|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|4
1642051270000|2022-01-13 05:21:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|5
1642051280000|2022-01-13 05:21:20|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1642051290000|2022-01-13 05:21:30|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642051300000|2022-01-13 05:21:40|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|3
1642051320000|2022-01-13 05:22:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642051330000|2022-01-13 05:22:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642051340000|2022-01-13 05:22:20|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1642051350000|2022-01-13 05:22:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642051360000|2022-01-13 05:22:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642051370000|2022-01-13 05:22:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642051380000|2022-01-13 05:23:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1642051390000|2022-01-13 05:23:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1642051410000|2022-01-13 05:23:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642051420000|2022-01-13 05:23:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|4
1642051430000|2022-01-13 05:23:50|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642051440000|2022-01-13 05:24:00|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1642051460000|2022-01-13 05:24:20|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|7
1642051470000|2022-01-13 05:24:30|28.71|28.41|28.7|28.4|28.72|28.42|28.7|28.4|4
1642051480000|2022-01-13 05:24:40|28.69|28.39|28.72|28.42|28.72|28.42|28.69|28.39|3
1642051500000|2022-01-13 05:25:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642051510000|2022-01-13 05:25:10|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|5
1642051520000|2022-01-13 05:25:20|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642051530000|2022-01-13 05:25:30|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|7
1642051540000|2022-01-13 05:25:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1642051550000|2022-01-13 05:25:50|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|4
1642051560000|2022-01-13 05:26:00|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|3
1642051570000|2022-01-13 05:26:10|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1642051580000|2022-01-13 05:26:20|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|3
1642051590000|2022-01-13 05:26:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642051610000|2022-01-13 05:26:50|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|6
1642051620000|2022-01-13 05:27:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642051640000|2022-01-13 05:27:20|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1642051650000|2022-01-13 05:27:30|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642051670000|2022-01-13 05:27:50|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|5
1642051680000|2022-01-13 05:28:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642051710000|2022-01-13 05:28:30|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1642051720000|2022-01-13 05:28:40|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|5
1642051730000|2022-01-13 05:28:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|6
1642051750000|2022-01-13 05:29:10|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1642051760000|2022-01-13 05:29:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642051770000|2022-01-13 05:29:30|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1642051780000|2022-01-13 05:29:40|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|3
1642051790000|2022-01-13 05:29:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642051800000|2022-01-13 05:30:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|6
1642051810000|2022-01-13 05:30:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642051820000|2022-01-13 05:30:20|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1642051830000|2022-01-13 05:30:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642051850000|2022-01-13 05:30:50|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|7
1642051860000|2022-01-13 05:31:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1642051870000|2022-01-13 05:31:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642051890000|2022-01-13 05:31:30|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642051900000|2022-01-13 05:31:40|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642051910000|2022-01-13 05:31:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642051920000|2022-01-13 05:32:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642051940000|2022-01-13 05:32:20|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1642051950000|2022-01-13 05:32:30|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1642051990000|2022-01-13 05:33:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642052010000|2022-01-13 05:33:30|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|5
1642052030000|2022-01-13 05:33:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642052040000|2022-01-13 05:34:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|4
1642052060000|2022-01-13 05:34:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642052080000|2022-01-13 05:34:40|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642052090000|2022-01-13 05:34:50|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|4
1642052120000|2022-01-13 05:35:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642052140000|2022-01-13 05:35:40|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|2
1642052150000|2022-01-13 05:35:50|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642052160000|2022-01-13 05:36:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1642052180000|2022-01-13 05:36:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642052190000|2022-01-13 05:36:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642052200000|2022-01-13 05:36:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1642052210000|2022-01-13 05:36:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642052220000|2022-01-13 05:37:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1642052230000|2022-01-13 05:37:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1642052240000|2022-01-13 05:37:20|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642052250000|2022-01-13 05:37:30|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642052260000|2022-01-13 05:37:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642052270000|2022-01-13 05:37:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642052280000|2022-01-13 05:38:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1642052310000|2022-01-13 05:38:30|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642052350000|2022-01-13 05:39:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642052360000|2022-01-13 05:39:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642052440000|2022-01-13 05:40:40|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1642052450000|2022-01-13 05:40:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642052460000|2022-01-13 05:41:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642052470000|2022-01-13 05:41:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1642052480000|2022-01-13 05:41:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1642052490000|2022-01-13 05:41:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642052500000|2022-01-13 05:41:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642052510000|2022-01-13 05:41:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642052520000|2022-01-13 05:42:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642052550000|2022-01-13 05:42:30|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1642052560000|2022-01-13 05:42:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1642052570000|2022-01-13 05:42:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1642052590000|2022-01-13 05:43:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642052600000|2022-01-13 05:43:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642052650000|2022-01-13 05:44:10|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642052660000|2022-01-13 05:44:20|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642052670000|2022-01-13 05:44:30|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642052680000|2022-01-13 05:44:40|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|4
1642052690000|2022-01-13 05:44:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642052700000|2022-01-13 05:45:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1642052710000|2022-01-13 05:45:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|8
1642052720000|2022-01-13 05:45:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642052730000|2022-01-13 05:45:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642052760000|2022-01-13 05:46:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642052770000|2022-01-13 05:46:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642052780000|2022-01-13 05:46:20|28.85|28.55|28.83|28.53|28.85|28.55|28.82|28.52|7
1642052790000|2022-01-13 05:46:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|12
1642052800000|2022-01-13 05:46:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1642052810000|2022-01-13 05:46:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642052820000|2022-01-13 05:47:00|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642052840000|2022-01-13 05:47:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642052850000|2022-01-13 05:47:30|28.86|28.56|28.85|28.55|28.86|28.56|28.84|28.54|10
1642052860000|2022-01-13 05:47:40|28.84|28.54|28.86|28.56|28.87|28.57|28.84|28.54|9
1642052870000|2022-01-13 05:47:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|8
1642052880000|2022-01-13 05:48:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1642052890000|2022-01-13 05:48:10|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|7
1642052900000|2022-01-13 05:48:20|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|6
1642052910000|2022-01-13 05:48:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642052920000|2022-01-13 05:48:40|28.89|28.59|28.89|28.59|28.9|28.6|28.88|28.58|7
1642052940000|2022-01-13 05:49:00|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|3
1642052950000|2022-01-13 05:49:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1642052960000|2022-01-13 05:49:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642052970000|2022-01-13 05:49:30|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642052980000|2022-01-13 05:49:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1642052990000|2022-01-13 05:49:50|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642053000000|2022-01-13 05:50:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642053010000|2022-01-13 05:50:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642053020000|2022-01-13 05:50:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642053030000|2022-01-13 05:50:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1642053040000|2022-01-13 05:50:40|28.9|28.6|28.91|28.61|28.92|28.62|28.9|28.6|8
1642053050000|2022-01-13 05:50:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642053090000|2022-01-13 05:51:30|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1642053110000|2022-01-13 05:51:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642053140000|2022-01-13 05:52:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642053160000|2022-01-13 05:52:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|3
1642053170000|2022-01-13 05:52:50|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|5
1642053180000|2022-01-13 05:53:00|28.96|28.66|28.96|28.66|28.98|28.68|28.96|28.66|7
1642053190000|2022-01-13 05:53:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642053230000|2022-01-13 05:53:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|4
1642053250000|2022-01-13 05:54:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642053260000|2022-01-13 05:54:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642053270000|2022-01-13 05:54:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642053290000|2022-01-13 05:54:50|28.95|28.65|28.93|28.63|28.96|28.66|28.93|28.63|5
1642053300000|2022-01-13 05:55:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1642053350000|2022-01-13 05:55:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642053370000|2022-01-13 05:56:10|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|4
1642053380000|2022-01-13 05:56:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642053390000|2022-01-13 05:56:30|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|5
1642053400000|2022-01-13 05:56:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642053410000|2022-01-13 05:56:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642053420000|2022-01-13 05:57:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642053430000|2022-01-13 05:57:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642053440000|2022-01-13 05:57:20|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|3
1642053500000|2022-01-13 05:58:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642053510000|2022-01-13 05:58:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642053520000|2022-01-13 05:58:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642053530000|2022-01-13 05:58:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642053540000|2022-01-13 05:59:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642053590000|2022-01-13 05:59:50|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|5
1642053600000|2022-01-13 06:00:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|3
1642053610000|2022-01-13 06:00:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642053620000|2022-01-13 06:00:20|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|2
1642053630000|2022-01-13 06:00:30|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642053640000|2022-01-13 06:00:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642053650000|2022-01-13 06:00:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642053670000|2022-01-13 06:01:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642053680000|2022-01-13 06:01:20|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|5
1642053690000|2022-01-13 06:01:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642053700000|2022-01-13 06:01:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|3
1642053710000|2022-01-13 06:01:50|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642053720000|2022-01-13 06:02:00|28.94|28.64|28.95|28.65|28.96|28.66|28.94|28.64|3
1642053730000|2022-01-13 06:02:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642053750000|2022-01-13 06:02:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642053760000|2022-01-13 06:02:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642053780000|2022-01-13 06:03:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642053820000|2022-01-13 06:03:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642053850000|2022-01-13 06:04:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642053860000|2022-01-13 06:04:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642053880000|2022-01-13 06:04:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642053920000|2022-01-13 06:05:20|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1642053950000|2022-01-13 06:05:50|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642053990000|2022-01-13 06:06:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642054000000|2022-01-13 06:06:40|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642054020000|2022-01-13 06:07:00|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1642054030000|2022-01-13 06:07:10|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1642054080000|2022-01-13 06:08:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642054090000|2022-01-13 06:08:10|29|28.7|28.99|28.69|29.01|28.71|28.99|28.69|6
1642054110000|2022-01-13 06:08:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642054120000|2022-01-13 06:08:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642054140000|2022-01-13 06:09:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642054150000|2022-01-13 06:09:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642054160000|2022-01-13 06:09:20|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1642054180000|2022-01-13 06:09:40|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1642054190000|2022-01-13 06:09:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642054200000|2022-01-13 06:10:00|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|5
1642054260000|2022-01-13 06:11:00|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1642054270000|2022-01-13 06:11:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642054280000|2022-01-13 06:11:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1642054310000|2022-01-13 06:11:50|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1642054320000|2022-01-13 06:12:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642054330000|2022-01-13 06:12:10|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1642054340000|2022-01-13 06:12:20|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642054350000|2022-01-13 06:12:30|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642054360000|2022-01-13 06:12:40|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642054380000|2022-01-13 06:13:00|28.99|28.69|29|28.7|29|28.7|28.98|28.68|3
1642054390000|2022-01-13 06:13:10|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1642054400000|2022-01-13 06:13:20|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642054430000|2022-01-13 06:13:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642054440000|2022-01-13 06:14:00|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642054450000|2022-01-13 06:14:10|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|5
1642054460000|2022-01-13 06:14:20|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|4
1642054470000|2022-01-13 06:14:30|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642054480000|2022-01-13 06:14:40|29|28.7|29|28.7|29|28.7|29|28.7|1
1642054500000|2022-01-13 06:15:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642054510000|2022-01-13 06:15:10|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1642054530000|2022-01-13 06:15:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642054540000|2022-01-13 06:15:40|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1642054550000|2022-01-13 06:15:50|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1642054560000|2022-01-13 06:16:00|29.03|28.73|29.03|28.73|29.03|28.73|29.02|28.72|3
1642054570000|2022-01-13 06:16:10|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|5
1642054600000|2022-01-13 06:16:40|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1642054610000|2022-01-13 06:16:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642054620000|2022-01-13 06:17:00|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|13
1642054630000|2022-01-13 06:17:10|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|4
1642054660000|2022-01-13 06:17:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642054670000|2022-01-13 06:17:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642054680000|2022-01-13 06:18:00|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|7
1642054690000|2022-01-13 06:18:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642054710000|2022-01-13 06:18:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1642054720000|2022-01-13 06:18:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642054730000|2022-01-13 06:18:50|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1642054740000|2022-01-13 06:19:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1642054760000|2022-01-13 06:19:20|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1642054770000|2022-01-13 06:19:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642054780000|2022-01-13 06:19:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642054800000|2022-01-13 06:20:00|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|6
1642054810000|2022-01-13 06:20:10|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|7
1642054820000|2022-01-13 06:20:20|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|6
1642054850000|2022-01-13 06:20:50|29.04|28.74|29.03|28.73|29.04|28.74|29.03|28.73|4
1642054860000|2022-01-13 06:21:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642054870000|2022-01-13 06:21:10|29.03|28.73|29.03|28.73|29.04|28.74|29.03|28.73|7
1642054900000|2022-01-13 06:21:40|29.02|28.72|29.02|28.72|29.03|28.73|29.01|28.71|4
1642054910000|2022-01-13 06:21:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642054920000|2022-01-13 06:22:00|28.99|28.69|29.02|28.72|29.02|28.72|28.99|28.69|2
1642054930000|2022-01-13 06:22:10|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|4
1642054950000|2022-01-13 06:22:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642054990000|2022-01-13 06:23:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642055000000|2022-01-13 06:23:20|29|28.7|29|28.7|29|28.7|29|28.7|1
1642055020000|2022-01-13 06:23:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642055030000|2022-01-13 06:23:50|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642055040000|2022-01-13 06:24:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642055050000|2022-01-13 06:24:10|29|28.7|29|28.7|29.01|28.71|29|28.7|5
1642055060000|2022-01-13 06:24:20|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642055070000|2022-01-13 06:24:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|10
1642055080000|2022-01-13 06:24:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642055090000|2022-01-13 06:24:50|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642055100000|2022-01-13 06:25:00|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642055110000|2022-01-13 06:25:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|4
1642055120000|2022-01-13 06:25:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|3
1642055130000|2022-01-13 06:25:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|4
1642055150000|2022-01-13 06:25:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642055160000|2022-01-13 06:26:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642055170000|2022-01-13 06:26:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642055190000|2022-01-13 06:26:30|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642055230000|2022-01-13 06:27:10|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642055250000|2022-01-13 06:27:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642055260000|2022-01-13 06:27:40|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|1
1642055270000|2022-01-13 06:27:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642055280000|2022-01-13 06:28:00|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1642055290000|2022-01-13 06:28:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642055310000|2022-01-13 06:28:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|2
1642055330000|2022-01-13 06:28:50|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642055340000|2022-01-13 06:29:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1642055350000|2022-01-13 06:29:10|29|28.7|29.01|28.71|29.02|28.72|29|28.7|8
1642055360000|2022-01-13 06:29:20|29|28.7|29.01|28.71|29.01|28.71|29|28.7|4
1642055370000|2022-01-13 06:29:30|29|28.7|29.01|28.71|29.01|28.71|29|28.7|2
1642055400000|2022-01-13 06:30:00|29|28.7|29|28.7|29|28.7|29|28.7|1
1642055420000|2022-01-13 06:30:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1642055430000|2022-01-13 06:30:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642055440000|2022-01-13 06:30:40|29|28.7|29|28.7|29|28.7|29|28.7|1
1642055450000|2022-01-13 06:30:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642055460000|2022-01-13 06:31:00|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|6
1642055470000|2022-01-13 06:31:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642055480000|2022-01-13 06:31:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642055520000|2022-01-13 06:32:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|4
1642055530000|2022-01-13 06:32:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642055560000|2022-01-13 06:32:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|5
1642055570000|2022-01-13 06:32:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|3
1642055580000|2022-01-13 06:33:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642055620000|2022-01-13 06:33:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642055630000|2022-01-13 06:33:50|29|28.7|29|28.7|29|28.7|29|28.7|1
1642055650000|2022-01-13 06:34:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642055660000|2022-01-13 06:34:20|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1642055680000|2022-01-13 06:34:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642055690000|2022-01-13 06:34:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642055710000|2022-01-13 06:35:10|28.96|28.66|28.95|28.65|28.96|28.66|28.94|28.64|5
1642055720000|2022-01-13 06:35:20|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|7
1642055730000|2022-01-13 06:35:30|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1642055740000|2022-01-13 06:35:40|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642055750000|2022-01-13 06:35:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642055760000|2022-01-13 06:36:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642055770000|2022-01-13 06:36:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1642055780000|2022-01-13 06:36:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1642055790000|2022-01-13 06:36:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642055830000|2022-01-13 06:37:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642055840000|2022-01-13 06:37:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642055850000|2022-01-13 06:37:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642055880000|2022-01-13 06:38:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642055890000|2022-01-13 06:38:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|8
1642055900000|2022-01-13 06:38:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|11
1642055910000|2022-01-13 06:38:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1642055930000|2022-01-13 06:38:50|28.99|28.69|29|28.7|29.01|28.71|28.99|28.69|4
1642055940000|2022-01-13 06:39:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|7
1642055950000|2022-01-13 06:39:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|4
1642055960000|2022-01-13 06:39:20|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642055970000|2022-01-13 06:39:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1642055990000|2022-01-13 06:39:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642056000000|2022-01-13 06:40:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1642056010000|2022-01-13 06:40:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642056020000|2022-01-13 06:40:20|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642056030000|2022-01-13 06:40:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1642056040000|2022-01-13 06:40:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|4
1642056050000|2022-01-13 06:40:50|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|2
1642056060000|2022-01-13 06:41:00|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|18
1642056070000|2022-01-13 06:41:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642056080000|2022-01-13 06:41:20|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|5
1642056090000|2022-01-13 06:41:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642056110000|2022-01-13 06:41:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642056130000|2022-01-13 06:42:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642056140000|2022-01-13 06:42:20|28.92|28.62|28.89|28.59|28.92|28.62|28.89|28.59|3
1642056170000|2022-01-13 06:42:50|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|5
1642056180000|2022-01-13 06:43:00|28.89|28.59|28.9|28.6|28.91|28.61|28.88|28.58|11
1642056190000|2022-01-13 06:43:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|11
1642056200000|2022-01-13 06:43:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642056210000|2022-01-13 06:43:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642056220000|2022-01-13 06:43:40|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642056240000|2022-01-13 06:44:00|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|7
1642056250000|2022-01-13 06:44:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|9
1642056260000|2022-01-13 06:44:20|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|9
1642056270000|2022-01-13 06:44:30|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642056290000|2022-01-13 06:44:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642056300000|2022-01-13 06:45:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642056310000|2022-01-13 06:45:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642056360000|2022-01-13 06:46:00|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642056370000|2022-01-13 06:46:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642056380000|2022-01-13 06:46:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642056390000|2022-01-13 06:46:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642056400000|2022-01-13 06:46:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642056440000|2022-01-13 06:47:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642056450000|2022-01-13 06:47:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|9
1642056460000|2022-01-13 06:47:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|6
1642056470000|2022-01-13 06:47:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642056490000|2022-01-13 06:48:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642056510000|2022-01-13 06:48:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642056520000|2022-01-13 06:48:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642056530000|2022-01-13 06:48:50|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|6
1642056540000|2022-01-13 06:49:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642056550000|2022-01-13 06:49:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642056560000|2022-01-13 06:49:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642056610000|2022-01-13 06:50:10|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1642056620000|2022-01-13 06:50:20|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642056650000|2022-01-13 06:50:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642056670000|2022-01-13 06:51:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642056680000|2022-01-13 06:51:20|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|7
1642056690000|2022-01-13 06:51:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642056700000|2022-01-13 06:51:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642056710000|2022-01-13 06:51:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642056730000|2022-01-13 06:52:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1642056740000|2022-01-13 06:52:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642056760000|2022-01-13 06:52:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1642056770000|2022-01-13 06:52:50|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|6
1642056790000|2022-01-13 06:53:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|11
1642056800000|2022-01-13 06:53:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642056820000|2022-01-13 06:53:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642056840000|2022-01-13 06:54:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642056860000|2022-01-13 06:54:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642056890000|2022-01-13 06:54:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642056900000|2022-01-13 06:55:00|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|5
1642056920000|2022-01-13 06:55:20|28.88|28.58|28.87|28.57|28.88|28.58|28.86|28.56|4
1642056930000|2022-01-13 06:55:30|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1642056940000|2022-01-13 06:55:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642056950000|2022-01-13 06:55:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642056960000|2022-01-13 06:56:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642056970000|2022-01-13 06:56:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642056980000|2022-01-13 06:56:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642056990000|2022-01-13 06:56:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642057000000|2022-01-13 06:56:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642057010000|2022-01-13 06:56:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1642057020000|2022-01-13 06:57:00|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1642057070000|2022-01-13 06:57:50|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642057080000|2022-01-13 06:58:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642057130000|2022-01-13 06:58:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642057140000|2022-01-13 06:59:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642057160000|2022-01-13 06:59:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642057170000|2022-01-13 06:59:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|8
1642057180000|2022-01-13 06:59:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|6
1642057190000|2022-01-13 06:59:50|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642057240000|2022-01-13 07:00:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642057250000|2022-01-13 07:00:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642057280000|2022-01-13 07:01:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1642057300000|2022-01-13 07:01:40|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642057320000|2022-01-13 07:02:00|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|4
1642057330000|2022-01-13 07:02:10|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|9
1642057340000|2022-01-13 07:02:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1642057360000|2022-01-13 07:02:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642057430000|2022-01-13 07:03:50|28.84|28.54|28.85|28.55|28.85|28.55|28.83|28.53|6
1642057480000|2022-01-13 07:04:40|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1642057490000|2022-01-13 07:04:50|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|4
1642057510000|2022-01-13 07:05:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|9
1642057520000|2022-01-13 07:05:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|4
1642057540000|2022-01-13 07:05:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642057550000|2022-01-13 07:05:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1642057560000|2022-01-13 07:06:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642057570000|2022-01-13 07:06:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642057580000|2022-01-13 07:06:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642057590000|2022-01-13 07:06:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642057600000|2022-01-13 07:06:40|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642057640000|2022-01-13 07:07:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642057650000|2022-01-13 07:07:30|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642057660000|2022-01-13 07:07:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642057770000|2022-01-13 07:09:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642057780000|2022-01-13 07:09:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642057800000|2022-01-13 07:10:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642057810000|2022-01-13 07:10:10|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1642057840000|2022-01-13 07:10:40|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1642057850000|2022-01-13 07:10:50|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642057860000|2022-01-13 07:11:00|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1642057870000|2022-01-13 07:11:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1642057910000|2022-01-13 07:11:50|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|6
1642057920000|2022-01-13 07:12:00|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1642057930000|2022-01-13 07:12:10|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1642057940000|2022-01-13 07:12:20|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642057950000|2022-01-13 07:12:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642057960000|2022-01-13 07:12:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642057980000|2022-01-13 07:13:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1642057990000|2022-01-13 07:13:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642058000000|2022-01-13 07:13:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642058010000|2022-01-13 07:13:30|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|3
1642058020000|2022-01-13 07:13:40|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642058030000|2022-01-13 07:13:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642058040000|2022-01-13 07:14:00|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|3
1642058050000|2022-01-13 07:14:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642058070000|2022-01-13 07:14:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642058080000|2022-01-13 07:14:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642058090000|2022-01-13 07:14:50|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|7
1642058100000|2022-01-13 07:15:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|7
1642058110000|2022-01-13 07:15:10|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1642058120000|2022-01-13 07:15:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|7
1642058130000|2022-01-13 07:15:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642058150000|2022-01-13 07:15:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642058170000|2022-01-13 07:16:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642058180000|2022-01-13 07:16:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1642058190000|2022-01-13 07:16:30|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1642058200000|2022-01-13 07:16:40|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1642058210000|2022-01-13 07:16:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|7
1642058220000|2022-01-13 07:17:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642058230000|2022-01-13 07:17:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642058250000|2022-01-13 07:17:30|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|5
1642058270000|2022-01-13 07:17:50|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|7
1642058310000|2022-01-13 07:18:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642058320000|2022-01-13 07:18:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642058330000|2022-01-13 07:18:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642058340000|2022-01-13 07:19:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642058360000|2022-01-13 07:19:20|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642058380000|2022-01-13 07:19:40|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1642058390000|2022-01-13 07:19:50|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642058400000|2022-01-13 07:20:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642058410000|2022-01-13 07:20:10|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642058420000|2022-01-13 07:20:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|6
1642058450000|2022-01-13 07:20:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642058490000|2022-01-13 07:21:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642058520000|2022-01-13 07:22:00|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1642058530000|2022-01-13 07:22:10|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1642058540000|2022-01-13 07:22:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|8
1642058550000|2022-01-13 07:22:30|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642058560000|2022-01-13 07:22:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642058600000|2022-01-13 07:23:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642058610000|2022-01-13 07:23:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|4
1642058620000|2022-01-13 07:23:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642058630000|2022-01-13 07:23:50|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1642058670000|2022-01-13 07:24:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1642058700000|2022-01-13 07:25:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1642058730000|2022-01-13 07:25:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1642058740000|2022-01-13 07:25:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642058750000|2022-01-13 07:25:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642058760000|2022-01-13 07:26:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642058800000|2022-01-13 07:26:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642058810000|2022-01-13 07:26:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642058820000|2022-01-13 07:27:00|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|7
1642058830000|2022-01-13 07:27:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642058860000|2022-01-13 07:27:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642058870000|2022-01-13 07:27:50|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|5
1642058880000|2022-01-13 07:28:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642058890000|2022-01-13 07:28:10|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1642058910000|2022-01-13 07:28:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|2
1642058920000|2022-01-13 07:28:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|8
1642058930000|2022-01-13 07:28:50|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642058950000|2022-01-13 07:29:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1642058970000|2022-01-13 07:29:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642058990000|2022-01-13 07:29:50|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|3
1642059000000|2022-01-13 07:30:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642059010000|2022-01-13 07:30:10|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|5
1642059030000|2022-01-13 07:30:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642059050000|2022-01-13 07:30:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642059060000|2022-01-13 07:31:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642059070000|2022-01-13 07:31:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642059120000|2022-01-13 07:32:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|2
1642059130000|2022-01-13 07:32:10|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642059160000|2022-01-13 07:32:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642059180000|2022-01-13 07:33:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1642059190000|2022-01-13 07:33:10|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1642059220000|2022-01-13 07:33:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642059240000|2022-01-13 07:34:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|8
1642059250000|2022-01-13 07:34:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642059260000|2022-01-13 07:34:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642059320000|2022-01-13 07:35:20|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|5
1642059360000|2022-01-13 07:36:00|28.8|28.5|28.79|28.49|28.81|28.51|28.79|28.49|4
1642059370000|2022-01-13 07:36:10|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1642059380000|2022-01-13 07:36:20|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642059400000|2022-01-13 07:36:40|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|3
1642059410000|2022-01-13 07:36:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1642059420000|2022-01-13 07:37:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1642059440000|2022-01-13 07:37:20|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1642059460000|2022-01-13 07:37:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642059480000|2022-01-13 07:38:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1642059490000|2022-01-13 07:38:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1642059500000|2022-01-13 07:38:20|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642059510000|2022-01-13 07:38:30|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1642059520000|2022-01-13 07:38:40|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|5
1642059530000|2022-01-13 07:38:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642059540000|2022-01-13 07:39:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642059550000|2022-01-13 07:39:10|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1642059560000|2022-01-13 07:39:20|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642059570000|2022-01-13 07:39:30|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|4
1642059590000|2022-01-13 07:39:50|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642059600000|2022-01-13 07:40:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642059610000|2022-01-13 07:40:10|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|2
1642059620000|2022-01-13 07:40:20|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1642059670000|2022-01-13 07:41:10|28.76|28.46|28.74|28.44|28.77|28.47|28.74|28.44|8
1642059680000|2022-01-13 07:41:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642059710000|2022-01-13 07:41:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|12
1642059720000|2022-01-13 07:42:00|28.74|28.44|28.74|28.44|28.75|28.45|28.73|28.43|13
1642059730000|2022-01-13 07:42:10|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|3
1642059740000|2022-01-13 07:42:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642059800000|2022-01-13 07:43:20|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642059820000|2022-01-13 07:43:40|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|3
1642059880000|2022-01-13 07:44:40|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|2
1642059900000|2022-01-13 07:45:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1642059920000|2022-01-13 07:45:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642059930000|2022-01-13 07:45:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642059940000|2022-01-13 07:45:40|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1642059950000|2022-01-13 07:45:50|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|4
1642059970000|2022-01-13 07:46:10|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1642059980000|2022-01-13 07:46:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642059990000|2022-01-13 07:46:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642060000000|2022-01-13 07:46:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642060020000|2022-01-13 07:47:00|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|5
1642060030000|2022-01-13 07:47:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|10
1642060040000|2022-01-13 07:47:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1642060050000|2022-01-13 07:47:30|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|8
1642060060000|2022-01-13 07:47:40|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|5
1642060070000|2022-01-13 07:47:50|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642060080000|2022-01-13 07:48:00|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642060110000|2022-01-13 07:48:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642060120000|2022-01-13 07:48:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642060130000|2022-01-13 07:48:50|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1642060140000|2022-01-13 07:49:00|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642060150000|2022-01-13 07:49:10|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|2
1642060160000|2022-01-13 07:49:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642060220000|2022-01-13 07:50:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1642060280000|2022-01-13 07:51:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1642060290000|2022-01-13 07:51:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642060310000|2022-01-13 07:51:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642060340000|2022-01-13 07:52:20|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1642060350000|2022-01-13 07:52:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642060360000|2022-01-13 07:52:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|8
1642060420000|2022-01-13 07:53:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1642060430000|2022-01-13 07:53:50|28.78|28.48|28.77|28.47|28.78|28.48|28.77|28.47|4
1642060440000|2022-01-13 07:54:00|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|2
1642060450000|2022-01-13 07:54:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642060460000|2022-01-13 07:54:20|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1642060470000|2022-01-13 07:54:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|5
1642060490000|2022-01-13 07:54:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642060510000|2022-01-13 07:55:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1642060520000|2022-01-13 07:55:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642060550000|2022-01-13 07:55:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642060600000|2022-01-13 07:56:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642060610000|2022-01-13 07:56:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1642060630000|2022-01-13 07:57:10|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642060640000|2022-01-13 07:57:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642060660000|2022-01-13 07:57:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642060700000|2022-01-13 07:58:20|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|2
1642060710000|2022-01-13 07:58:30|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642060740000|2022-01-13 07:59:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|2
1642060750000|2022-01-13 07:59:10|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|3
1642060760000|2022-01-13 07:59:20|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|3
1642060770000|2022-01-13 07:59:30|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|5
1642060810000|2022-01-13 08:00:10|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|2
1642060820000|2022-01-13 08:00:20|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|10
1642060830000|2022-01-13 08:00:30|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|5
1642060840000|2022-01-13 08:00:40|28.74|28.44|28.73|28.43|28.74|28.44|28.72|28.42|4
1642060850000|2022-01-13 08:00:50|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642060860000|2022-01-13 08:01:00|28.75|28.45|28.75|28.45|28.75|28.45|28.74|28.44|7
1642060870000|2022-01-13 08:01:10|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|5
1642060880000|2022-01-13 08:01:20|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|3
1642060890000|2022-01-13 08:01:30|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|5
1642060900000|2022-01-13 08:01:40|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|5
1642060910000|2022-01-13 08:01:50|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642060920000|2022-01-13 08:02:00|28.78|28.48|28.8|28.5|28.82|28.52|28.78|28.48|10
1642060930000|2022-01-13 08:02:10|28.82|28.52|28.79|28.49|28.82|28.52|28.79|28.49|8
1642060940000|2022-01-13 08:02:20|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1642060970000|2022-01-13 08:02:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642060980000|2022-01-13 08:03:00|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|9
1642060990000|2022-01-13 08:03:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642061000000|2022-01-13 08:03:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|11
1642061010000|2022-01-13 08:03:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642061020000|2022-01-13 08:03:40|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642061030000|2022-01-13 08:03:50|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642061040000|2022-01-13 08:04:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|9
1642061050000|2022-01-13 08:04:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642061060000|2022-01-13 08:04:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642061070000|2022-01-13 08:04:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|8
1642061080000|2022-01-13 08:04:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1642061090000|2022-01-13 08:04:50|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|11
1642061100000|2022-01-13 08:05:00|28.81|28.51|28.83|28.53|28.83|28.53|28.81|28.51|7
1642061110000|2022-01-13 08:05:10|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|3
1642061120000|2022-01-13 08:05:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|12
1642061130000|2022-01-13 08:05:30|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642061150000|2022-01-13 08:05:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642061160000|2022-01-13 08:06:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642061190000|2022-01-13 08:06:30|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|4
1642061200000|2022-01-13 08:06:40|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1642061210000|2022-01-13 08:06:50|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|6
1642061220000|2022-01-13 08:07:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642061230000|2022-01-13 08:07:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642061240000|2022-01-13 08:07:20|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1642061250000|2022-01-13 08:07:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|12
1642061260000|2022-01-13 08:07:40|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642061290000|2022-01-13 08:08:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|6
1642061300000|2022-01-13 08:08:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1642061310000|2022-01-13 08:08:30|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|12
1642061320000|2022-01-13 08:08:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642061330000|2022-01-13 08:08:50|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1642061340000|2022-01-13 08:09:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642061350000|2022-01-13 08:09:10|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|6
1642061360000|2022-01-13 08:09:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1642061370000|2022-01-13 08:09:30|28.87|28.57|28.88|28.58|28.88|28.58|28.86|28.56|6
1642061380000|2022-01-13 08:09:40|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|6
1642061390000|2022-01-13 08:09:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|4
1642061400000|2022-01-13 08:10:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642061420000|2022-01-13 08:10:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642061430000|2022-01-13 08:10:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642061440000|2022-01-13 08:10:40|28.9|28.6|28.9|28.6|28.92|28.62|28.89|28.59|13
1642061450000|2022-01-13 08:10:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|6
1642061460000|2022-01-13 08:11:00|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642061480000|2022-01-13 08:11:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642061490000|2022-01-13 08:11:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642061510000|2022-01-13 08:11:50|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642061520000|2022-01-13 08:12:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|8
1642061530000|2022-01-13 08:12:10|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642061540000|2022-01-13 08:12:20|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642061550000|2022-01-13 08:12:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642061560000|2022-01-13 08:12:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642061570000|2022-01-13 08:12:50|28.92|28.62|28.92|28.62|28.93|28.63|28.91|28.61|13
1642061580000|2022-01-13 08:13:00|28.91|28.61|28.91|28.61|28.92|28.62|28.9|28.6|7
1642061590000|2022-01-13 08:13:10|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642061600000|2022-01-13 08:13:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642061610000|2022-01-13 08:13:30|28.91|28.61|28.92|28.62|28.92|28.62|28.9|28.6|4
1642061620000|2022-01-13 08:13:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642061630000|2022-01-13 08:13:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1642061640000|2022-01-13 08:14:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642061650000|2022-01-13 08:14:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642061660000|2022-01-13 08:14:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642061670000|2022-01-13 08:14:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|10
1642061680000|2022-01-13 08:14:40|28.93|28.63|28.94|28.64|28.94|28.64|28.92|28.62|4
1642061690000|2022-01-13 08:14:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642061700000|2022-01-13 08:15:00|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|7
1642061710000|2022-01-13 08:15:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642061750000|2022-01-13 08:15:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642061760000|2022-01-13 08:16:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642061770000|2022-01-13 08:16:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642061780000|2022-01-13 08:16:20|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642061790000|2022-01-13 08:16:30|28.91|28.61|28.9|28.6|28.92|28.62|28.9|28.6|5
1642061800000|2022-01-13 08:16:40|28.91|28.61|28.92|28.62|28.92|28.62|28.89|28.59|9
1642061810000|2022-01-13 08:16:50|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|11
1642061820000|2022-01-13 08:17:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|7
1642061840000|2022-01-13 08:17:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642061850000|2022-01-13 08:17:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|3
1642061860000|2022-01-13 08:17:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642061870000|2022-01-13 08:17:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642061880000|2022-01-13 08:18:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|9
1642061900000|2022-01-13 08:18:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642061910000|2022-01-13 08:18:30|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|7
1642061920000|2022-01-13 08:18:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|6
1642061930000|2022-01-13 08:18:50|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642061940000|2022-01-13 08:19:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642061950000|2022-01-13 08:19:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642061970000|2022-01-13 08:19:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642061980000|2022-01-13 08:19:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|9
1642061990000|2022-01-13 08:19:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642062000000|2022-01-13 08:20:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|10
1642062020000|2022-01-13 08:20:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642062030000|2022-01-13 08:20:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642062050000|2022-01-13 08:20:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|10
1642062060000|2022-01-13 08:21:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642062070000|2022-01-13 08:21:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642062080000|2022-01-13 08:21:20|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|7
1642062090000|2022-01-13 08:21:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642062100000|2022-01-13 08:21:40|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|5
1642062110000|2022-01-13 08:21:50|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642062130000|2022-01-13 08:22:10|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1642062160000|2022-01-13 08:22:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642062170000|2022-01-13 08:22:50|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642062180000|2022-01-13 08:23:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1642062190000|2022-01-13 08:23:10|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642062200000|2022-01-13 08:23:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642062210000|2022-01-13 08:23:30|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|3
1642062230000|2022-01-13 08:23:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642062240000|2022-01-13 08:24:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|6
1642062260000|2022-01-13 08:24:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1642062280000|2022-01-13 08:24:40|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642062290000|2022-01-13 08:24:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642062300000|2022-01-13 08:25:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642062310000|2022-01-13 08:25:10|28.88|28.58|28.86|28.56|28.88|28.58|28.86|28.56|5
1642062320000|2022-01-13 08:25:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|8
1642062330000|2022-01-13 08:25:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|2
1642062340000|2022-01-13 08:25:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642062350000|2022-01-13 08:25:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|7
1642062360000|2022-01-13 08:26:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642062370000|2022-01-13 08:26:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642062380000|2022-01-13 08:26:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642062420000|2022-01-13 08:27:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642062430000|2022-01-13 08:27:10|28.9|28.6|28.91|28.61|28.91|28.61|28.89|28.59|8
1642062440000|2022-01-13 08:27:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|8
1642062450000|2022-01-13 08:27:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|10
1642062470000|2022-01-13 08:27:50|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642062480000|2022-01-13 08:28:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|10
1642062490000|2022-01-13 08:28:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|3
1642062500000|2022-01-13 08:28:20|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|7
1642062510000|2022-01-13 08:28:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|10
1642062520000|2022-01-13 08:28:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|9
1642062530000|2022-01-13 08:28:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642062540000|2022-01-13 08:29:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|12
1642062550000|2022-01-13 08:29:10|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642062560000|2022-01-13 08:29:20|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|2
1642062570000|2022-01-13 08:29:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642062580000|2022-01-13 08:29:40|28.9|28.6|28.91|28.61|28.91|28.61|28.89|28.59|4
1642062590000|2022-01-13 08:29:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|4
1642062600000|2022-01-13 08:30:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1642062610000|2022-01-13 08:30:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642062620000|2022-01-13 08:30:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642062630000|2022-01-13 08:30:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642062640000|2022-01-13 08:30:40|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642062650000|2022-01-13 08:30:50|28.93|28.63|28.92|28.62|28.93|28.63|28.91|28.61|10
1642062660000|2022-01-13 08:31:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642062670000|2022-01-13 08:31:10|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1642062680000|2022-01-13 08:31:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|7
1642062690000|2022-01-13 08:31:30|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|2
1642062700000|2022-01-13 08:31:40|28.92|28.62|28.93|28.63|28.93|28.63|28.91|28.61|6
1642062710000|2022-01-13 08:31:50|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642062720000|2022-01-13 08:32:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642062730000|2022-01-13 08:32:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|9
1642062740000|2022-01-13 08:32:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642062750000|2022-01-13 08:32:30|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642062760000|2022-01-13 08:32:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|5
1642062770000|2022-01-13 08:32:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|6
1642062800000|2022-01-13 08:33:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642062810000|2022-01-13 08:33:30|28.9|28.6|28.91|28.61|28.92|28.62|28.9|28.6|4
1642062820000|2022-01-13 08:33:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642062830000|2022-01-13 08:33:50|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|9
1642062840000|2022-01-13 08:34:00|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|9
1642062850000|2022-01-13 08:34:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642062860000|2022-01-13 08:34:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|8
1642062900000|2022-01-13 08:35:00|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642062910000|2022-01-13 08:35:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642062940000|2022-01-13 08:35:40|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642062950000|2022-01-13 08:35:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1642062960000|2022-01-13 08:36:00|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1642062970000|2022-01-13 08:36:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642062980000|2022-01-13 08:36:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|6
1642062990000|2022-01-13 08:36:30|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|5
1642063000000|2022-01-13 08:36:40|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642063010000|2022-01-13 08:36:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1642063020000|2022-01-13 08:37:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|7
1642063030000|2022-01-13 08:37:10|28.91|28.61|28.91|28.61|28.93|28.63|28.91|28.61|7
1642063040000|2022-01-13 08:37:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1642063050000|2022-01-13 08:37:30|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642063060000|2022-01-13 08:37:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642063070000|2022-01-13 08:37:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|10
1642063080000|2022-01-13 08:38:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642063090000|2022-01-13 08:38:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642063100000|2022-01-13 08:38:20|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642063110000|2022-01-13 08:38:30|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|8
1642063120000|2022-01-13 08:38:40|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642063130000|2022-01-13 08:38:50|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642063140000|2022-01-13 08:39:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|3
1642063150000|2022-01-13 08:39:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642063160000|2022-01-13 08:39:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642063190000|2022-01-13 08:39:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642063210000|2022-01-13 08:40:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642063220000|2022-01-13 08:40:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1642063230000|2022-01-13 08:40:30|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|5
1642063240000|2022-01-13 08:40:40|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|7
1642063250000|2022-01-13 08:40:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|7
1642063260000|2022-01-13 08:41:00|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|3
1642063270000|2022-01-13 08:41:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642063290000|2022-01-13 08:41:30|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642063330000|2022-01-13 08:42:10|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|11
1642063340000|2022-01-13 08:42:20|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642063390000|2022-01-13 08:43:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1642063400000|2022-01-13 08:43:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642063410000|2022-01-13 08:43:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642063450000|2022-01-13 08:44:10|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|3
1642063470000|2022-01-13 08:44:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642063490000|2022-01-13 08:44:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642063520000|2022-01-13 08:45:20|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|5
1642063530000|2022-01-13 08:45:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642063540000|2022-01-13 08:45:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642063550000|2022-01-13 08:45:50|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|8
1642063560000|2022-01-13 08:46:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|4
1642063570000|2022-01-13 08:46:10|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|3
1642063580000|2022-01-13 08:46:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1642063600000|2022-01-13 08:46:40|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|8
1642063620000|2022-01-13 08:47:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642063640000|2022-01-13 08:47:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642063680000|2022-01-13 08:48:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|4
1642063690000|2022-01-13 08:48:10|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642063700000|2022-01-13 08:48:20|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|6
1642063720000|2022-01-13 08:48:40|28.83|28.53|28.82|28.52|28.84|28.54|28.82|28.52|4
1642063730000|2022-01-13 08:48:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1642063760000|2022-01-13 08:49:20|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642063770000|2022-01-13 08:49:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|8
1642063780000|2022-01-13 08:49:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|1
1642063790000|2022-01-13 08:49:50|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1642063800000|2022-01-13 08:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642063820000|2022-01-13 08:50:20|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|4
1642063830000|2022-01-13 08:50:30|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|9
1642063840000|2022-01-13 08:50:40|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1642063850000|2022-01-13 08:50:50|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1642063860000|2022-01-13 08:51:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1642063870000|2022-01-13 08:51:10|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|5
1642063880000|2022-01-13 08:51:20|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|11
1642063890000|2022-01-13 08:51:30|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|12
1642063900000|2022-01-13 08:51:40|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|3
1642063910000|2022-01-13 08:51:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|6
1642063920000|2022-01-13 08:52:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642063940000|2022-01-13 08:52:20|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|4
1642063950000|2022-01-13 08:52:30|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642063960000|2022-01-13 08:52:40|28.86|28.56|28.86|28.56|28.87|28.57|28.86|28.56|3
1642063980000|2022-01-13 08:53:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|3
1642063990000|2022-01-13 08:53:10|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1642064000000|2022-01-13 08:53:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642064010000|2022-01-13 08:53:30|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|9
1642064030000|2022-01-13 08:53:50|28.85|28.55|28.85|28.55|28.86|28.56|28.84|28.54|7
1642064040000|2022-01-13 08:54:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|14
1642064050000|2022-01-13 08:54:10|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|7
1642064070000|2022-01-13 08:54:30|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|5
1642064090000|2022-01-13 08:54:50|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|3
1642064100000|2022-01-13 08:55:00|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642064120000|2022-01-13 08:55:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1642064130000|2022-01-13 08:55:30|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|5
1642064150000|2022-01-13 08:55:50|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|7
1642064160000|2022-01-13 08:56:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|3
1642064170000|2022-01-13 08:56:10|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|3
1642064180000|2022-01-13 08:56:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642064190000|2022-01-13 08:56:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1642064200000|2022-01-13 08:56:40|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|10
1642064230000|2022-01-13 08:57:10|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|6
1642064240000|2022-01-13 08:57:20|28.84|28.54|28.84|28.54|28.84|28.54|28.83|28.53|9
1642064250000|2022-01-13 08:57:30|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|10
1642064290000|2022-01-13 08:58:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642064300000|2022-01-13 08:58:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642064310000|2022-01-13 08:58:30|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|6
1642064320000|2022-01-13 08:58:40|28.87|28.57|28.88|28.58|28.88|28.58|28.86|28.56|4
1642064330000|2022-01-13 08:58:50|28.87|28.57|28.87|28.57|28.88|28.58|28.87|28.57|11
1642064350000|2022-01-13 08:59:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642064360000|2022-01-13 08:59:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|6
1642064370000|2022-01-13 08:59:30|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|5
1642064380000|2022-01-13 08:59:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|8
1642064400000|2022-01-13 09:00:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|7
1642064430000|2022-01-13 09:00:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642064440000|2022-01-13 09:00:40|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|5
1642064450000|2022-01-13 09:00:50|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1642064460000|2022-01-13 09:01:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642064470000|2022-01-13 09:01:10|28.83|28.53|28.84|28.54|28.84|28.54|28.83|28.53|2
1642064480000|2022-01-13 09:01:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642064490000|2022-01-13 09:01:30|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1642064500000|2022-01-13 09:01:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642064510000|2022-01-13 09:01:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|2
1642064540000|2022-01-13 09:02:20|28.84|28.54|28.84|28.54|28.84|28.54|28.82|28.52|10
1642064550000|2022-01-13 09:02:30|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|4
1642064560000|2022-01-13 09:02:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|9
1642064570000|2022-01-13 09:02:50|28.86|28.56|28.85|28.55|28.86|28.56|28.84|28.54|8
1642064590000|2022-01-13 09:03:10|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|4
1642064600000|2022-01-13 09:03:20|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|3
1642064610000|2022-01-13 09:03:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1642064620000|2022-01-13 09:03:40|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|5
1642064640000|2022-01-13 09:04:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|1
1642064650000|2022-01-13 09:04:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|8
1642064660000|2022-01-13 09:04:20|28.82|28.52|28.82|28.52|28.83|28.53|28.81|28.51|9
1642064670000|2022-01-13 09:04:30|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|6
1642064690000|2022-01-13 09:04:50|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642064700000|2022-01-13 09:05:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642064710000|2022-01-13 09:05:10|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|7
1642064720000|2022-01-13 09:05:20|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642064740000|2022-01-13 09:05:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642064750000|2022-01-13 09:05:50|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1642064760000|2022-01-13 09:06:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1642064770000|2022-01-13 09:06:10|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|9
1642064790000|2022-01-13 09:06:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|8
1642064800000|2022-01-13 09:06:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|6
1642064810000|2022-01-13 09:06:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|8
1642064820000|2022-01-13 09:07:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642064830000|2022-01-13 09:07:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|4
1642064840000|2022-01-13 09:07:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1642064870000|2022-01-13 09:07:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642064880000|2022-01-13 09:08:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|7
1642064890000|2022-01-13 09:08:10|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642064900000|2022-01-13 09:08:20|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1642064910000|2022-01-13 09:08:30|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642064920000|2022-01-13 09:08:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642064930000|2022-01-13 09:08:50|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1642064940000|2022-01-13 09:09:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642064950000|2022-01-13 09:09:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|10
1642064960000|2022-01-13 09:09:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642064980000|2022-01-13 09:09:40|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|5
1642065000000|2022-01-13 09:10:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642065010000|2022-01-13 09:10:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|8
1642065020000|2022-01-13 09:10:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1642065030000|2022-01-13 09:10:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|5
1642065040000|2022-01-13 09:10:40|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642065050000|2022-01-13 09:10:50|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642065080000|2022-01-13 09:11:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642065090000|2022-01-13 09:11:30|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|7
1642065100000|2022-01-13 09:11:40|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|5
1642065110000|2022-01-13 09:11:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1642065120000|2022-01-13 09:12:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1642065130000|2022-01-13 09:12:10|28.78|28.48|28.79|28.49|28.8|28.5|28.78|28.48|4
1642065140000|2022-01-13 09:12:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|6
1642065170000|2022-01-13 09:12:50|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1642065210000|2022-01-13 09:13:30|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642065220000|2022-01-13 09:13:40|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642065230000|2022-01-13 09:13:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642065240000|2022-01-13 09:14:00|28.79|28.49|28.8|28.5|28.81|28.51|28.79|28.49|15
1642065250000|2022-01-13 09:14:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|8
1642065260000|2022-01-13 09:14:20|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642065270000|2022-01-13 09:14:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642065280000|2022-01-13 09:14:40|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|12
1642065290000|2022-01-13 09:14:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642065300000|2022-01-13 09:15:00|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642065310000|2022-01-13 09:15:10|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|5
1642065320000|2022-01-13 09:15:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642065330000|2022-01-13 09:15:30|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642065340000|2022-01-13 09:15:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642065350000|2022-01-13 09:15:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642065360000|2022-01-13 09:16:00|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1642065370000|2022-01-13 09:16:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|12
1642065380000|2022-01-13 09:16:20|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|8
1642065390000|2022-01-13 09:16:30|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642065400000|2022-01-13 09:16:40|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|2
1642065410000|2022-01-13 09:16:50|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1642065420000|2022-01-13 09:17:00|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|8
1642065430000|2022-01-13 09:17:10|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|13
1642065440000|2022-01-13 09:17:20|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|3
1642065460000|2022-01-13 09:17:40|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642065470000|2022-01-13 09:17:50|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|4
1642065480000|2022-01-13 09:18:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|3
1642065510000|2022-01-13 09:18:30|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642065520000|2022-01-13 09:18:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1642065530000|2022-01-13 09:18:50|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|11
1642065540000|2022-01-13 09:19:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642065570000|2022-01-13 09:19:30|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|6
1642065590000|2022-01-13 09:19:50|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|12
1642065600000|2022-01-13 09:20:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|8
1642065610000|2022-01-13 09:20:10|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|12
1642065620000|2022-01-13 09:20:20|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|14
1642065630000|2022-01-13 09:20:30|28.82|28.52|28.88|28.58|28.89|28.59|28.81|28.51|10
1642065640000|2022-01-13 09:20:40|28.87|28.57|28.87|28.57|28.88|28.58|28.86|28.56|11
1642065650000|2022-01-13 09:20:50|28.88|28.58|28.87|28.57|28.88|28.58|28.86|28.56|7
1642065660000|2022-01-13 09:21:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642065670000|2022-01-13 09:21:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1642065680000|2022-01-13 09:21:20|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642065690000|2022-01-13 09:21:30|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642065710000|2022-01-13 09:21:50|28.89|28.59|28.89|28.59|28.9|28.6|28.88|28.58|7
1642065720000|2022-01-13 09:22:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|6
1642065730000|2022-01-13 09:22:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642065740000|2022-01-13 09:22:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642065750000|2022-01-13 09:22:30|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|5
1642065760000|2022-01-13 09:22:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642065770000|2022-01-13 09:22:50|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|11
1642065780000|2022-01-13 09:23:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642065790000|2022-01-13 09:23:10|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642065830000|2022-01-13 09:23:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642065840000|2022-01-13 09:24:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642065850000|2022-01-13 09:24:10|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|3
1642065860000|2022-01-13 09:24:20|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|6
1642065870000|2022-01-13 09:24:30|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|2
1642065880000|2022-01-13 09:24:40|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|4
1642065890000|2022-01-13 09:24:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642065900000|2022-01-13 09:25:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|10
1642065910000|2022-01-13 09:25:10|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|11
1642065920000|2022-01-13 09:25:20|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|14
1642065930000|2022-01-13 09:25:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|5
1642065940000|2022-01-13 09:25:40|28.91|28.61|28.91|28.61|28.91|28.61|28.9|28.6|7
1642065950000|2022-01-13 09:25:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|8
1642065960000|2022-01-13 09:26:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|10
1642065970000|2022-01-13 09:26:10|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|5
1642065980000|2022-01-13 09:26:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|11
1642065990000|2022-01-13 09:26:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642066000000|2022-01-13 09:26:40|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|13
1642066010000|2022-01-13 09:26:50|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1642066020000|2022-01-13 09:27:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1642066030000|2022-01-13 09:27:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642066040000|2022-01-13 09:27:20|28.92|28.62|28.93|28.63|28.93|28.63|28.9|28.6|6
1642066050000|2022-01-13 09:27:30|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|6
1642066060000|2022-01-13 09:27:40|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642066070000|2022-01-13 09:27:50|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1642066080000|2022-01-13 09:28:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642066090000|2022-01-13 09:28:10|28.93|28.63|28.92|28.62|28.94|28.64|28.92|28.62|10
1642066100000|2022-01-13 09:28:20|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|11
1642066130000|2022-01-13 09:28:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1642066140000|2022-01-13 09:29:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642066150000|2022-01-13 09:29:10|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|6
1642066160000|2022-01-13 09:29:20|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642066200000|2022-01-13 09:30:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|3
1642066210000|2022-01-13 09:30:10|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|8
1642066220000|2022-01-13 09:30:20|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|13
1642066230000|2022-01-13 09:30:30|28.94|28.64|28.97|28.67|28.97|28.67|28.94|28.64|14
1642066240000|2022-01-13 09:30:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|14
1642066250000|2022-01-13 09:30:50|28.98|28.68|28.99|28.69|28.99|28.69|28.97|28.67|16
1642066260000|2022-01-13 09:31:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642066270000|2022-01-13 09:31:10|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|7
1642066280000|2022-01-13 09:31:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1642066300000|2022-01-13 09:31:40|28.97|28.67|28.98|28.68|28.98|28.68|28.96|28.66|4
1642066310000|2022-01-13 09:31:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642066320000|2022-01-13 09:32:00|29|28.7|29|28.7|29|28.7|28.99|28.69|3
1642066330000|2022-01-13 09:32:10|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642066340000|2022-01-13 09:32:20|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1642066350000|2022-01-13 09:32:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1642066380000|2022-01-13 09:33:00|28.99|28.69|29|28.7|29|28.7|28.99|28.69|8
1642066390000|2022-01-13 09:33:10|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|3
1642066400000|2022-01-13 09:33:20|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1642066410000|2022-01-13 09:33:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|6
1642066420000|2022-01-13 09:33:40|28.99|28.69|28.97|28.67|29|28.7|28.97|28.67|6
1642066430000|2022-01-13 09:33:50|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642066460000|2022-01-13 09:34:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642066470000|2022-01-13 09:34:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642066500000|2022-01-13 09:35:00|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|5
1642066510000|2022-01-13 09:35:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642066540000|2022-01-13 09:35:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642066560000|2022-01-13 09:36:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642066570000|2022-01-13 09:36:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642066580000|2022-01-13 09:36:20|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|7
1642066590000|2022-01-13 09:36:30|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|6
1642066610000|2022-01-13 09:36:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642066620000|2022-01-13 09:37:00|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|5
1642066640000|2022-01-13 09:37:20|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|6
1642066650000|2022-01-13 09:37:30|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|9
1642066680000|2022-01-13 09:38:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|6
1642066690000|2022-01-13 09:38:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642066700000|2022-01-13 09:38:20|28.95|28.65|28.95|28.65|28.96|28.66|28.94|28.64|11
1642066710000|2022-01-13 09:38:30|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1642066720000|2022-01-13 09:38:40|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|10
1642066730000|2022-01-13 09:38:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|2
1642066740000|2022-01-13 09:39:00|28.96|28.66|28.95|28.65|28.97|28.67|28.95|28.65|4
1642066750000|2022-01-13 09:39:10|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|5
1642066760000|2022-01-13 09:39:20|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642066800000|2022-01-13 09:40:00|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642066810000|2022-01-13 09:40:10|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|3
1642066850000|2022-01-13 09:40:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642066880000|2022-01-13 09:41:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|4
1642066890000|2022-01-13 09:41:30|28.91|28.61|28.92|28.62|28.93|28.63|28.91|28.61|4
1642066900000|2022-01-13 09:41:40|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|4
1642066910000|2022-01-13 09:41:50|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|6
1642066930000|2022-01-13 09:42:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642066940000|2022-01-13 09:42:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642066960000|2022-01-13 09:42:40|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|5
1642066970000|2022-01-13 09:42:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|10
1642066980000|2022-01-13 09:43:00|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1642066990000|2022-01-13 09:43:10|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|5
1642067010000|2022-01-13 09:43:30|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|7
1642067020000|2022-01-13 09:43:40|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|2
1642067030000|2022-01-13 09:43:50|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|4
1642067050000|2022-01-13 09:44:10|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|4
1642067070000|2022-01-13 09:44:30|28.88|28.58|28.88|28.58|28.89|28.59|28.88|28.58|5
1642067090000|2022-01-13 09:44:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642067100000|2022-01-13 09:45:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|6
1642067210000|2022-01-13 09:46:50|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|2
1642067220000|2022-01-13 09:47:00|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642067230000|2022-01-13 09:47:10|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642067240000|2022-01-13 09:47:20|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|3
1642067250000|2022-01-13 09:47:30|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642067260000|2022-01-13 09:47:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|6
1642067270000|2022-01-13 09:47:50|28.89|28.59|28.91|28.61|28.91|28.61|28.88|28.58|6
1642067280000|2022-01-13 09:48:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|6
1642067300000|2022-01-13 09:48:20|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|14
1642067310000|2022-01-13 09:48:30|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642067330000|2022-01-13 09:48:50|28.92|28.62|28.92|28.62|28.93|28.63|28.91|28.61|9
1642067340000|2022-01-13 09:49:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642067350000|2022-01-13 09:49:10|28.94|28.64|28.93|28.63|28.95|28.65|28.93|28.63|6
1642067360000|2022-01-13 09:49:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|2
1642067390000|2022-01-13 09:49:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|5
1642067400000|2022-01-13 09:50:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642067410000|2022-01-13 09:50:10|28.91|28.61|28.91|28.61|28.92|28.62|28.91|28.61|3
1642067430000|2022-01-13 09:50:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642067450000|2022-01-13 09:50:50|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642067470000|2022-01-13 09:51:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642067490000|2022-01-13 09:51:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1642067500000|2022-01-13 09:51:40|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|2
1642067510000|2022-01-13 09:51:50|28.96|28.66|28.97|28.67|28.97|28.67|28.95|28.65|10
1642067520000|2022-01-13 09:52:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|11
1642067530000|2022-01-13 09:52:10|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|10
1642067550000|2022-01-13 09:52:30|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|3
1642067560000|2022-01-13 09:52:40|29|28.7|29.03|28.73|29.03|28.73|28.99|28.69|10
1642067570000|2022-01-13 09:52:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642067580000|2022-01-13 09:53:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642067590000|2022-01-13 09:53:10|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642067610000|2022-01-13 09:53:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642067620000|2022-01-13 09:53:40|29.06|28.76|29.06|28.76|29.06|28.76|29.04|28.74|11
1642067630000|2022-01-13 09:53:50|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1642067640000|2022-01-13 09:54:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1642067650000|2022-01-13 09:54:10|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|6
1642067670000|2022-01-13 09:54:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|1
1642067690000|2022-01-13 09:54:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|2
1642067710000|2022-01-13 09:55:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1642067720000|2022-01-13 09:55:20|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067730000|2022-01-13 09:55:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067750000|2022-01-13 09:55:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|1
1642067760000|2022-01-13 09:56:00|29.03|28.73|29.05|28.75|29.05|28.75|29.03|28.73|2
1642067770000|2022-01-13 09:56:10|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|6
1642067780000|2022-01-13 09:56:20|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1642067810000|2022-01-13 09:56:50|29.05|28.75|29.04|28.74|29.05|28.75|29.04|28.74|4
1642067820000|2022-01-13 09:57:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1642067830000|2022-01-13 09:57:10|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|2
1642067840000|2022-01-13 09:57:20|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|6
1642067850000|2022-01-13 09:57:30|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|5
1642067860000|2022-01-13 09:57:40|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|3
1642067870000|2022-01-13 09:57:50|29.04|28.74|29.04|28.74|29.04|28.74|29.03|28.73|9
1642067880000|2022-01-13 09:58:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067890000|2022-01-13 09:58:10|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067900000|2022-01-13 09:58:20|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067910000|2022-01-13 09:58:30|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|6
1642067920000|2022-01-13 09:58:40|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1642067940000|2022-01-13 09:59:00|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|5
1642067950000|2022-01-13 09:59:10|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|4
1642067970000|2022-01-13 09:59:30|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642067980000|2022-01-13 09:59:40|29.06|28.76|29.06|28.76|29.07|28.77|29.06|28.76|3
1642068000000|2022-01-13 10:00:00|29.07|28.77|29.08|28.78|29.08|28.78|29.06|28.76|8
1642068010000|2022-01-13 10:00:10|29.07|28.77|29.14|28.84|29.14|28.84|29.07|28.77|6
1642068020000|2022-01-13 10:00:20|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|7
1642068030000|2022-01-13 10:00:30|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|13
1642068040000|2022-01-13 10:00:40|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|13
1642068050000|2022-01-13 10:00:50|29.14|28.84|29.14|28.84|29.14|28.84|29.13|28.83|5
1642068060000|2022-01-13 10:01:00|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1642068070000|2022-01-13 10:01:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1642068080000|2022-01-13 10:01:20|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1642068090000|2022-01-13 10:01:30|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|8
1642068100000|2022-01-13 10:01:40|29.11|28.81|29.11|28.81|29.11|28.81|29.09|28.79|9
1642068110000|2022-01-13 10:01:50|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1642068120000|2022-01-13 10:02:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|2
1642068130000|2022-01-13 10:02:10|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|3
1642068140000|2022-01-13 10:02:20|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|4
1642068150000|2022-01-13 10:02:30|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|6
1642068160000|2022-01-13 10:02:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1642068170000|2022-01-13 10:02:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1642068180000|2022-01-13 10:03:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|1
1642068200000|2022-01-13 10:03:20|29.12|28.82|29.12|28.82|29.13|28.83|29.11|28.81|5
1642068210000|2022-01-13 10:03:30|29.11|28.81|29.1|28.8|29.12|28.82|29.09|28.79|8
1642068220000|2022-01-13 10:03:40|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1642068230000|2022-01-13 10:03:50|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1642068240000|2022-01-13 10:04:00|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1642068250000|2022-01-13 10:04:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|2
1642068260000|2022-01-13 10:04:20|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|7
1642068280000|2022-01-13 10:04:40|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|9
1642068290000|2022-01-13 10:04:50|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|5
1642068310000|2022-01-13 10:05:10|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1642068320000|2022-01-13 10:05:20|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|8
1642068330000|2022-01-13 10:05:30|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|4
1642068340000|2022-01-13 10:05:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|2
1642068360000|2022-01-13 10:06:00|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|8
1642068370000|2022-01-13 10:06:10|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|16
1642068380000|2022-01-13 10:06:20|29.1|28.8|29.1|28.8|29.11|28.81|29.1|28.8|9
1642068390000|2022-01-13 10:06:30|29.09|28.79|29.09|28.79|29.1|28.8|29.09|28.79|5
1642068400000|2022-01-13 10:06:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642068410000|2022-01-13 10:06:50|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|4
1642068420000|2022-01-13 10:07:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642068430000|2022-01-13 10:07:10|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|5
1642068440000|2022-01-13 10:07:20|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|10
1642068460000|2022-01-13 10:07:40|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1642068470000|2022-01-13 10:07:50|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1642068480000|2022-01-13 10:08:00|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|4
1642068490000|2022-01-13 10:08:10|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|11
1642068500000|2022-01-13 10:08:20|29.12|28.82|29.12|28.82|29.12|28.82|29.11|28.81|5
1642068510000|2022-01-13 10:08:30|29.11|28.81|29.12|28.82|29.12|28.82|29.11|28.81|2
1642068520000|2022-01-13 10:08:40|29.13|28.83|29.13|28.83|29.13|28.83|29.12|28.82|11
1642068530000|2022-01-13 10:08:50|29.12|28.82|29.13|28.83|29.14|28.84|29.12|28.82|10
1642068540000|2022-01-13 10:09:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|3
1642068550000|2022-01-13 10:09:10|29.11|28.81|29.1|28.8|29.12|28.82|29.1|28.8|3
1642068560000|2022-01-13 10:09:20|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|1
1642068570000|2022-01-13 10:09:30|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|5
1642068580000|2022-01-13 10:09:40|29.12|28.82|29.11|28.81|29.12|28.82|29.11|28.81|4
1642068590000|2022-01-13 10:09:50|29.1|28.8|29.08|28.78|29.1|28.8|29.08|28.78|5
1642068600000|2022-01-13 10:10:00|29.09|28.79|29.08|28.78|29.09|28.79|29.07|28.77|8
1642068610000|2022-01-13 10:10:10|29.07|28.77|29.06|28.76|29.08|28.78|29.06|28.76|8
1642068630000|2022-01-13 10:10:30|29.07|28.77|29.07|28.77|29.07|28.77|29.06|28.76|3
1642068640000|2022-01-13 10:10:40|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|3
1642068650000|2022-01-13 10:10:50|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642068660000|2022-01-13 10:11:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642068670000|2022-01-13 10:11:10|29.08|28.78|29.08|28.78|29.08|28.78|29.07|28.77|7
1642068680000|2022-01-13 10:11:20|29.07|28.77|29.06|28.76|29.08|28.78|29.06|28.76|4
1642068690000|2022-01-13 10:11:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642068720000|2022-01-13 10:12:00|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|2
1642068730000|2022-01-13 10:12:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642068740000|2022-01-13 10:12:20|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|7
1642068750000|2022-01-13 10:12:30|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|4
1642068760000|2022-01-13 10:12:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1642068770000|2022-01-13 10:12:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|1
1642068780000|2022-01-13 10:13:00|29.1|28.8|29.11|28.81|29.11|28.81|29.1|28.8|2
1642068790000|2022-01-13 10:13:10|29.12|28.82|29.14|28.84|29.14|28.84|29.12|28.82|3
1642068800000|2022-01-13 10:13:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|2
1642068810000|2022-01-13 10:13:30|29.13|28.83|29.13|28.83|29.14|28.84|29.13|28.83|5
1642068820000|2022-01-13 10:13:40|29.14|28.84|29.13|28.83|29.14|28.84|29.13|28.83|2
1642068830000|2022-01-13 10:13:50|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|12
1642068840000|2022-01-13 10:14:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|7
1642068860000|2022-01-13 10:14:20|29.11|28.81|29.11|28.81|29.12|28.82|29.11|28.81|9
1642068880000|2022-01-13 10:14:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1642068900000|2022-01-13 10:15:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|5
1642068910000|2022-01-13 10:15:10|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|4
1642068920000|2022-01-13 10:15:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642068930000|2022-01-13 10:15:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|1
1642068940000|2022-01-13 10:15:40|29.06|28.76|29.07|28.77|29.08|28.78|29.06|28.76|4
1642068950000|2022-01-13 10:15:50|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|2
1642068990000|2022-01-13 10:16:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642069020000|2022-01-13 10:17:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|9
1642069030000|2022-01-13 10:17:10|29.1|28.8|29.09|28.79|29.1|28.8|29.09|28.79|4
1642069040000|2022-01-13 10:17:20|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|5
1642069070000|2022-01-13 10:17:50|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|5
1642069100000|2022-01-13 10:18:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642069110000|2022-01-13 10:18:30|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|7
1642069130000|2022-01-13 10:18:50|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1642069140000|2022-01-13 10:19:00|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|6
1642069160000|2022-01-13 10:19:20|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|3
1642069170000|2022-01-13 10:19:30|29.08|28.78|29.08|28.78|29.09|28.79|29.08|28.78|3
1642069180000|2022-01-13 10:19:40|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|2
1642069190000|2022-01-13 10:19:50|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|4
1642069210000|2022-01-13 10:20:10|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|4
1642069220000|2022-01-13 10:20:20|29.05|28.75|29.07|28.77|29.07|28.77|29.04|28.74|6
1642069230000|2022-01-13 10:20:30|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|2
1642069240000|2022-01-13 10:20:40|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1642069280000|2022-01-13 10:21:20|29.06|28.76|29.07|28.77|29.07|28.77|29.06|28.76|6
1642069290000|2022-01-13 10:21:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642069300000|2022-01-13 10:21:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1642069310000|2022-01-13 10:21:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|1
1642069320000|2022-01-13 10:22:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1642069330000|2022-01-13 10:22:10|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|3
1642069340000|2022-01-13 10:22:20|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1642069350000|2022-01-13 10:22:30|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|2
1642069360000|2022-01-13 10:22:40|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|8
1642069370000|2022-01-13 10:22:50|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|9
1642069380000|2022-01-13 10:23:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|4
1642069390000|2022-01-13 10:23:10|29.04|28.74|29.04|28.74|29.05|28.75|29.04|28.74|3
1642069400000|2022-01-13 10:23:20|29.03|28.73|29.02|28.72|29.04|28.74|29.02|28.72|4
1642069410000|2022-01-13 10:23:30|29.03|28.73|29.02|28.72|29.03|28.73|29.02|28.72|2
1642069420000|2022-01-13 10:23:40|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642069430000|2022-01-13 10:23:50|29.01|28.71|29.01|28.71|29.02|28.72|29.01|28.71|3
1642069440000|2022-01-13 10:24:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|2
1642069450000|2022-01-13 10:24:10|29|28.7|29|28.7|29.01|28.71|29|28.7|9
1642069460000|2022-01-13 10:24:20|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1642069470000|2022-01-13 10:24:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642069480000|2022-01-13 10:24:40|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642069490000|2022-01-13 10:24:50|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|2
1642069500000|2022-01-13 10:25:00|28.96|28.66|28.96|28.66|28.97|28.67|28.95|28.65|7
1642069510000|2022-01-13 10:25:10|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|4
1642069520000|2022-01-13 10:25:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642069530000|2022-01-13 10:25:30|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642069540000|2022-01-13 10:25:40|28.99|28.69|29.01|28.71|29.01|28.71|28.98|28.68|3
1642069550000|2022-01-13 10:25:50|29|28.7|29|28.7|29|28.7|29|28.7|1
1642069560000|2022-01-13 10:26:00|29.01|28.71|29.01|28.71|29.01|28.71|29|28.7|3
1642069570000|2022-01-13 10:26:10|29|28.7|29.02|28.72|29.02|28.72|29|28.7|5
1642069580000|2022-01-13 10:26:20|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|11
1642069590000|2022-01-13 10:26:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|1
1642069600000|2022-01-13 10:26:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|1
1642069610000|2022-01-13 10:26:50|29.02|28.72|29.01|28.71|29.02|28.72|29|28.7|4
1642069620000|2022-01-13 10:27:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|8
1642069630000|2022-01-13 10:27:10|29|28.7|29.01|28.71|29.01|28.71|29|28.7|10
1642069640000|2022-01-13 10:27:20|29|28.7|29|28.7|29|28.7|29|28.7|1
1642069650000|2022-01-13 10:27:30|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|5
1642069670000|2022-01-13 10:27:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|6
1642069680000|2022-01-13 10:28:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|2
1642069700000|2022-01-13 10:28:20|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|7
1642069720000|2022-01-13 10:28:40|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|3
1642069730000|2022-01-13 10:28:50|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|8
1642069740000|2022-01-13 10:29:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642069750000|2022-01-13 10:29:10|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642069760000|2022-01-13 10:29:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642069770000|2022-01-13 10:29:30|28.98|28.68|28.97|28.67|28.99|28.69|28.97|28.67|4
1642069780000|2022-01-13 10:29:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642069800000|2022-01-13 10:30:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642069820000|2022-01-13 10:30:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642069830000|2022-01-13 10:30:30|28.98|28.68|28.98|28.68|28.98|28.68|28.96|28.66|16
1642069840000|2022-01-13 10:30:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642069850000|2022-01-13 10:30:50|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642069860000|2022-01-13 10:31:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642069870000|2022-01-13 10:31:10|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642069880000|2022-01-13 10:31:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|12
1642069900000|2022-01-13 10:31:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|8
1642069910000|2022-01-13 10:31:50|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642069920000|2022-01-13 10:32:00|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|5
1642069930000|2022-01-13 10:32:10|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|3
1642069940000|2022-01-13 10:32:20|28.98|28.68|28.98|28.68|28.99|28.69|28.98|28.68|3
1642069960000|2022-01-13 10:32:40|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|4
1642069980000|2022-01-13 10:33:00|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|9
1642069990000|2022-01-13 10:33:10|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|3
1642070000000|2022-01-13 10:33:20|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|6
1642070010000|2022-01-13 10:33:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642070040000|2022-01-13 10:34:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1642070050000|2022-01-13 10:34:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|2
1642070060000|2022-01-13 10:34:20|29|28.7|29.01|28.71|29.01|28.71|28.99|28.69|4
1642070070000|2022-01-13 10:34:30|29|28.7|29|28.7|29.01|28.71|29|28.7|7
1642070090000|2022-01-13 10:34:50|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642070100000|2022-01-13 10:35:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642070110000|2022-01-13 10:35:10|29|28.7|29|28.7|29|28.7|28.99|28.69|5
1642070120000|2022-01-13 10:35:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|8
1642070130000|2022-01-13 10:35:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|2
1642070140000|2022-01-13 10:35:40|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|11
1642070150000|2022-01-13 10:35:50|29|28.7|28.98|28.68|29|28.7|28.98|28.68|4
1642070160000|2022-01-13 10:36:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642070170000|2022-01-13 10:36:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642070190000|2022-01-13 10:36:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642070270000|2022-01-13 10:37:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1642070310000|2022-01-13 10:38:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642070320000|2022-01-13 10:38:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642070330000|2022-01-13 10:38:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642070340000|2022-01-13 10:39:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1642070350000|2022-01-13 10:39:10|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1642070360000|2022-01-13 10:39:20|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642070370000|2022-01-13 10:39:30|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|3
1642070380000|2022-01-13 10:39:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642070400000|2022-01-13 10:40:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642070410000|2022-01-13 10:40:10|28.95|28.65|28.95|28.65|28.96|28.66|28.95|28.65|3
1642070420000|2022-01-13 10:40:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642070430000|2022-01-13 10:40:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1642070440000|2022-01-13 10:40:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|1
1642070450000|2022-01-13 10:40:50|29|28.7|28.99|28.69|29|28.7|28.99|28.69|4
1642070460000|2022-01-13 10:41:00|29|28.7|29.02|28.72|29.02|28.72|29|28.7|5
1642070470000|2022-01-13 10:41:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1642070480000|2022-01-13 10:41:20|29.01|28.71|29|28.7|29.02|28.72|29|28.7|8
1642070490000|2022-01-13 10:41:30|29.01|28.71|29|28.7|29.01|28.71|29|28.7|4
1642070500000|2022-01-13 10:41:40|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|7
1642070510000|2022-01-13 10:41:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|1
1642070540000|2022-01-13 10:42:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642070550000|2022-01-13 10:42:30|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642070560000|2022-01-13 10:42:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642070590000|2022-01-13 10:43:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642070610000|2022-01-13 10:43:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642070620000|2022-01-13 10:43:40|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642070630000|2022-01-13 10:43:50|28.97|28.67|28.98|28.68|28.98|28.68|28.96|28.66|12
1642070640000|2022-01-13 10:44:00|28.97|28.67|28.98|28.68|28.99|28.69|28.97|28.67|8
1642070650000|2022-01-13 10:44:10|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|5
1642070660000|2022-01-13 10:44:20|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642070670000|2022-01-13 10:44:30|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642070680000|2022-01-13 10:44:40|28.96|28.66|28.97|28.67|28.98|28.68|28.96|28.66|6
1642070700000|2022-01-13 10:45:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|6
1642070720000|2022-01-13 10:45:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|1
1642070740000|2022-01-13 10:45:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|4
1642070750000|2022-01-13 10:45:50|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642070770000|2022-01-13 10:46:10|28.97|28.67|28.97|28.67|28.97|28.67|28.96|28.66|9
1642070780000|2022-01-13 10:46:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|4
1642070790000|2022-01-13 10:46:30|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|7
1642070800000|2022-01-13 10:46:40|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642070810000|2022-01-13 10:46:50|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|5
1642070820000|2022-01-13 10:47:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|16
1642070830000|2022-01-13 10:47:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1642070840000|2022-01-13 10:47:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|8
1642070850000|2022-01-13 10:47:30|28.98|28.68|28.98|28.68|28.98|28.68|28.97|28.67|3
1642070860000|2022-01-13 10:47:40|28.97|28.67|28.97|28.67|28.98|28.68|28.97|28.67|7
1642070880000|2022-01-13 10:48:00|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|2
1642070890000|2022-01-13 10:48:10|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|12
1642070900000|2022-01-13 10:48:20|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|6
1642070920000|2022-01-13 10:48:40|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|2
1642070930000|2022-01-13 10:48:50|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|4
1642070940000|2022-01-13 10:49:00|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642070950000|2022-01-13 10:49:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|1
1642070960000|2022-01-13 10:49:20|28.96|28.66|28.96|28.66|28.97|28.67|28.96|28.66|5
1642070970000|2022-01-13 10:49:30|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642071000000|2022-01-13 10:50:00|28.97|28.67|28.96|28.66|28.97|28.67|28.96|28.66|2
1642071050000|2022-01-13 10:50:50|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642071060000|2022-01-13 10:51:00|28.93|28.63|28.93|28.63|28.94|28.64|28.92|28.62|7
1642071070000|2022-01-13 10:51:10|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|6
1642071080000|2022-01-13 10:51:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642071090000|2022-01-13 10:51:30|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|4
1642071110000|2022-01-13 10:51:50|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|3
1642071120000|2022-01-13 10:52:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642071130000|2022-01-13 10:52:10|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|6
1642071140000|2022-01-13 10:52:20|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642071150000|2022-01-13 10:52:30|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|2
1642071160000|2022-01-13 10:52:40|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|3
1642071180000|2022-01-13 10:53:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|7
1642071190000|2022-01-13 10:53:10|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|5
1642071200000|2022-01-13 10:53:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|5
1642071210000|2022-01-13 10:53:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642071220000|2022-01-13 10:53:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|2
1642071230000|2022-01-13 10:53:50|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|4
1642071240000|2022-01-13 10:54:00|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|8
1642071270000|2022-01-13 10:54:30|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642071280000|2022-01-13 10:54:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|1
1642071290000|2022-01-13 10:54:50|28.96|28.66|28.95|28.65|28.96|28.66|28.94|28.64|10
1642071300000|2022-01-13 10:55:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|6
1642071310000|2022-01-13 10:55:10|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|8
1642071320000|2022-01-13 10:55:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|1
1642071330000|2022-01-13 10:55:30|28.95|28.65|28.94|28.64|28.95|28.65|28.93|28.63|12
1642071340000|2022-01-13 10:55:40|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1642071350000|2022-01-13 10:55:50|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|6
1642071360000|2022-01-13 10:56:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|2
1642071370000|2022-01-13 10:56:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|4
1642071380000|2022-01-13 10:56:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|2
1642071390000|2022-01-13 10:56:30|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|7
1642071410000|2022-01-13 10:56:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|1
1642071420000|2022-01-13 10:57:00|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|8
1642071430000|2022-01-13 10:57:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|1
1642071440000|2022-01-13 10:57:20|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|15
1642071450000|2022-01-13 10:57:30|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|3
1642071460000|2022-01-13 10:57:40|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|6
1642071470000|2022-01-13 10:57:50|28.88|28.58|28.87|28.57|28.89|28.59|28.87|28.57|4
1642071480000|2022-01-13 10:58:00|28.86|28.56|28.88|28.58|28.88|28.58|28.85|28.55|13
1642071490000|2022-01-13 10:58:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|4
1642071500000|2022-01-13 10:58:20|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642071510000|2022-01-13 10:58:30|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642071520000|2022-01-13 10:58:40|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|2
1642071530000|2022-01-13 10:58:50|28.89|28.59|28.89|28.59|28.89|28.59|28.88|28.58|5
1642071540000|2022-01-13 10:59:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642071550000|2022-01-13 10:59:10|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642071560000|2022-01-13 10:59:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|4
1642071570000|2022-01-13 10:59:30|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1642071580000|2022-01-13 10:59:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642071590000|2022-01-13 10:59:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1642071600000|2022-01-13 11:00:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|5
1642071610000|2022-01-13 11:00:10|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|2
1642071620000|2022-01-13 11:00:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1642071630000|2022-01-13 11:00:30|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|9
1642071640000|2022-01-13 11:00:40|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|13
1642071650000|2022-01-13 11:00:50|28.9|28.6|28.89|28.59|28.9|28.6|28.88|28.58|4
1642071660000|2022-01-13 11:01:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1642071670000|2022-01-13 11:01:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|1
1642071680000|2022-01-13 11:01:20|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|2
1642071700000|2022-01-13 11:01:40|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|8
1642071710000|2022-01-13 11:01:50|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642071720000|2022-01-13 11:02:00|28.88|28.58|28.87|28.57|28.88|28.58|28.87|28.57|4
1642071740000|2022-01-13 11:02:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|1
1642071780000|2022-01-13 11:03:00|28.85|28.55|28.84|28.54|28.86|28.56|28.84|28.54|6
1642071790000|2022-01-13 11:03:10|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|3
1642071800000|2022-01-13 11:03:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|2
1642071810000|2022-01-13 11:03:30|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1642071820000|2022-01-13 11:03:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1642071840000|2022-01-13 11:04:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1642071850000|2022-01-13 11:04:10|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|4
1642071860000|2022-01-13 11:04:20|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|3
1642071870000|2022-01-13 11:04:30|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|3
1642071880000|2022-01-13 11:04:40|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|2
1642071890000|2022-01-13 11:04:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642071900000|2022-01-13 11:05:00|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1642071910000|2022-01-13 11:05:10|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|22
1642071920000|2022-01-13 11:05:20|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642071930000|2022-01-13 11:05:30|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|7
1642071940000|2022-01-13 11:05:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|1
1642071950000|2022-01-13 11:05:50|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1642071960000|2022-01-13 11:06:00|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|7
1642071990000|2022-01-13 11:06:30|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|4
1642072000000|2022-01-13 11:06:40|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|6
1642072010000|2022-01-13 11:06:50|28.82|28.52|28.82|28.52|28.83|28.53|28.82|28.52|5
1642072020000|2022-01-13 11:07:00|28.83|28.53|28.81|28.51|28.83|28.53|28.81|28.51|9
1642072030000|2022-01-13 11:07:10|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|5
1642072040000|2022-01-13 11:07:20|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|3
1642072050000|2022-01-13 11:07:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642072070000|2022-01-13 11:07:50|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1642072100000|2022-01-13 11:08:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|1
1642072110000|2022-01-13 11:08:30|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|3
1642072120000|2022-01-13 11:08:40|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|5
1642072130000|2022-01-13 11:08:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|2
1642072140000|2022-01-13 11:09:00|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|11
1642072150000|2022-01-13 11:09:10|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1642072160000|2022-01-13 11:09:20|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|5
1642072170000|2022-01-13 11:09:30|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|7
1642072180000|2022-01-13 11:09:40|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|2
1642072190000|2022-01-13 11:09:50|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|8
1642072200000|2022-01-13 11:10:00|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|7
1642072210000|2022-01-13 11:10:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|4
1642072220000|2022-01-13 11:10:20|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|4
1642072230000|2022-01-13 11:10:30|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|2
1642072240000|2022-01-13 11:10:40|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|3
1642072250000|2022-01-13 11:10:50|28.77|28.47|28.74|28.44|28.78|28.48|28.73|28.43|7
1642072260000|2022-01-13 11:11:00|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|19
1642072270000|2022-01-13 11:11:10|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|12
1642072280000|2022-01-13 11:11:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642072290000|2022-01-13 11:11:30|28.75|28.45|28.74|28.44|28.75|28.45|28.74|28.44|6
1642072300000|2022-01-13 11:11:40|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|9
1642072320000|2022-01-13 11:12:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|7
1642072330000|2022-01-13 11:12:10|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|7
1642072340000|2022-01-13 11:12:20|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|5
1642072350000|2022-01-13 11:12:30|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|11
1642072360000|2022-01-13 11:12:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|2
1642072370000|2022-01-13 11:12:50|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|12
1642072380000|2022-01-13 11:13:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|8
1642072390000|2022-01-13 11:13:10|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642072400000|2022-01-13 11:13:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1642072410000|2022-01-13 11:13:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642072420000|2022-01-13 11:13:40|28.69|28.39|28.69|28.39|28.7|28.4|28.69|28.39|3
1642072430000|2022-01-13 11:13:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642072440000|2022-01-13 11:14:00|28.69|28.39|28.69|28.39|28.7|28.4|28.68|28.38|5
1642072480000|2022-01-13 11:14:40|28.7|28.4|28.69|28.39|28.7|28.4|28.68|28.38|4
1642072490000|2022-01-13 11:14:50|28.68|28.38|28.69|28.39|28.69|28.39|28.68|28.38|6
1642072500000|2022-01-13 11:15:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642072510000|2022-01-13 11:15:10|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642072520000|2022-01-13 11:15:20|28.66|28.36|28.63|28.33|28.66|28.36|28.63|28.33|3
1642072530000|2022-01-13 11:15:30|28.62|28.32|28.61|28.31|28.63|28.33|28.6|28.3|8
1642072550000|2022-01-13 11:15:50|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642072560000|2022-01-13 11:16:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642072570000|2022-01-13 11:16:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642072580000|2022-01-13 11:16:20|28.59|28.29|28.59|28.29|28.6|28.3|28.58|28.28|5
1642072590000|2022-01-13 11:16:30|28.58|28.28|28.58|28.28|28.59|28.29|28.57|28.27|13
1642072600000|2022-01-13 11:16:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|3
1642072610000|2022-01-13 11:16:50|28.58|28.28|28.59|28.29|28.59|28.29|28.57|28.27|8
1642072620000|2022-01-13 11:17:00|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|18
1642072630000|2022-01-13 11:17:10|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642072640000|2022-01-13 11:17:20|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|7
1642072650000|2022-01-13 11:17:30|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|7
1642072670000|2022-01-13 11:17:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642072680000|2022-01-13 11:18:00|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|11
1642072690000|2022-01-13 11:18:10|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|10
1642072700000|2022-01-13 11:18:20|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|9
1642072720000|2022-01-13 11:18:40|28.6|28.3|28.6|28.3|28.61|28.31|28.59|28.29|7
1642072730000|2022-01-13 11:18:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|6
1642072740000|2022-01-13 11:19:00|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1642072750000|2022-01-13 11:19:10|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|9
1642072760000|2022-01-13 11:19:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1642072770000|2022-01-13 11:19:30|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642072780000|2022-01-13 11:19:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|8
1642072790000|2022-01-13 11:19:50|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642072800000|2022-01-13 11:20:00|28.62|28.32|28.64|28.34|28.64|28.34|28.62|28.32|3
1642072810000|2022-01-13 11:20:10|28.65|28.35|28.67|28.37|28.68|28.38|28.65|28.35|11
1642072820000|2022-01-13 11:20:20|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642072830000|2022-01-13 11:20:30|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1642072840000|2022-01-13 11:20:40|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|5
1642072850000|2022-01-13 11:20:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642072860000|2022-01-13 11:21:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642072870000|2022-01-13 11:21:10|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1642072880000|2022-01-13 11:21:20|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|9
1642072890000|2022-01-13 11:21:30|28.65|28.35|28.63|28.33|28.66|28.36|28.63|28.33|8
1642072900000|2022-01-13 11:21:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642072910000|2022-01-13 11:21:50|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642072920000|2022-01-13 11:22:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|6
1642072930000|2022-01-13 11:22:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642072940000|2022-01-13 11:22:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642072950000|2022-01-13 11:22:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642072960000|2022-01-13 11:22:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642072980000|2022-01-13 11:23:00|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|7
1642072990000|2022-01-13 11:23:10|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1642073000000|2022-01-13 11:23:20|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|3
1642073020000|2022-01-13 11:23:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642073030000|2022-01-13 11:23:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642073040000|2022-01-13 11:24:00|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642073050000|2022-01-13 11:24:10|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642073060000|2022-01-13 11:24:20|28.61|28.31|28.59|28.29|28.62|28.32|28.59|28.29|11
1642073070000|2022-01-13 11:24:30|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642073080000|2022-01-13 11:24:40|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|9
1642073090000|2022-01-13 11:24:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642073100000|2022-01-13 11:25:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|3
1642073120000|2022-01-13 11:25:20|28.55|28.25|28.52|28.22|28.55|28.25|28.52|28.22|8
1642073130000|2022-01-13 11:25:30|28.53|28.23|28.52|28.22|28.53|28.23|28.51|28.21|8
1642073140000|2022-01-13 11:25:40|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1642073150000|2022-01-13 11:25:50|28.51|28.21|28.5|28.2|28.51|28.21|28.49|28.19|4
1642073160000|2022-01-13 11:26:00|28.51|28.21|28.49|28.19|28.51|28.21|28.48|28.18|5
1642073170000|2022-01-13 11:26:10|28.48|28.18|28.49|28.19|28.5|28.2|28.48|28.18|10
1642073180000|2022-01-13 11:26:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1642073190000|2022-01-13 11:26:30|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|3
1642073200000|2022-01-13 11:26:40|28.47|28.17|28.5|28.2|28.5|28.2|28.47|28.17|4
1642073210000|2022-01-13 11:26:50|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1642073220000|2022-01-13 11:27:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642073230000|2022-01-13 11:27:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642073240000|2022-01-13 11:27:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1642073250000|2022-01-13 11:27:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1642073270000|2022-01-13 11:27:50|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|5
1642073280000|2022-01-13 11:28:00|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1642073330000|2022-01-13 11:28:50|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1642073340000|2022-01-13 11:29:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642073350000|2022-01-13 11:29:10|28.48|28.18|28.52|28.22|28.53|28.23|28.48|28.18|9
1642073360000|2022-01-13 11:29:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642073370000|2022-01-13 11:29:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|8
1642073380000|2022-01-13 11:29:40|28.52|28.22|28.5|28.2|28.52|28.22|28.5|28.2|3
1642073390000|2022-01-13 11:29:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1642073400000|2022-01-13 11:30:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|10
1642073410000|2022-01-13 11:30:10|28.51|28.21|28.52|28.22|28.52|28.22|28.5|28.2|10
1642073420000|2022-01-13 11:30:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1642073430000|2022-01-13 11:30:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|7
1642073450000|2022-01-13 11:30:50|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|3
1642073460000|2022-01-13 11:31:00|28.55|28.25|28.55|28.25|28.56|28.26|28.54|28.24|11
1642073470000|2022-01-13 11:31:10|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1642073480000|2022-01-13 11:31:20|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|3
1642073490000|2022-01-13 11:31:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642073500000|2022-01-13 11:31:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642073510000|2022-01-13 11:31:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642073530000|2022-01-13 11:32:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642073540000|2022-01-13 11:32:20|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|7
1642073550000|2022-01-13 11:32:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642073560000|2022-01-13 11:32:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642073570000|2022-01-13 11:32:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1642073580000|2022-01-13 11:33:00|28.52|28.22|28.51|28.21|28.52|28.22|28.5|28.2|8
1642073600000|2022-01-13 11:33:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642073610000|2022-01-13 11:33:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642073620000|2022-01-13 11:33:40|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1642073630000|2022-01-13 11:33:50|28.52|28.22|28.53|28.23|28.53|28.23|28.52|28.22|4
1642073640000|2022-01-13 11:34:00|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|5
1642073660000|2022-01-13 11:34:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642073670000|2022-01-13 11:34:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1642073700000|2022-01-13 11:35:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642073730000|2022-01-13 11:35:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642073740000|2022-01-13 11:35:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|10
1642073750000|2022-01-13 11:35:50|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|7
1642073760000|2022-01-13 11:36:00|28.53|28.23|28.54|28.24|28.54|28.24|28.53|28.23|4
1642073770000|2022-01-13 11:36:10|28.53|28.23|28.56|28.26|28.56|28.26|28.53|28.23|7
1642073780000|2022-01-13 11:36:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1642073790000|2022-01-13 11:36:30|28.57|28.27|28.58|28.28|28.59|28.29|28.57|28.27|4
1642073800000|2022-01-13 11:36:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642073830000|2022-01-13 11:37:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642073840000|2022-01-13 11:37:20|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|2
1642073850000|2022-01-13 11:37:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642073860000|2022-01-13 11:37:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642073890000|2022-01-13 11:38:10|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|6
1642073910000|2022-01-13 11:38:30|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1642073920000|2022-01-13 11:38:40|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642073930000|2022-01-13 11:38:50|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|5
1642073950000|2022-01-13 11:39:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642073970000|2022-01-13 11:39:30|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1642073990000|2022-01-13 11:39:50|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|3
1642074000000|2022-01-13 11:40:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642074010000|2022-01-13 11:40:10|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1642074020000|2022-01-13 11:40:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|10
1642074030000|2022-01-13 11:40:30|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1642074040000|2022-01-13 11:40:40|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1642074050000|2022-01-13 11:40:50|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1642074060000|2022-01-13 11:41:00|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642074070000|2022-01-13 11:41:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1642074080000|2022-01-13 11:41:20|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642074100000|2022-01-13 11:41:40|28.56|28.26|28.57|28.27|28.57|28.27|28.55|28.25|6
1642074110000|2022-01-13 11:41:50|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|6
1642074120000|2022-01-13 11:42:00|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|15
1642074130000|2022-01-13 11:42:10|28.57|28.27|28.57|28.27|28.58|28.28|28.56|28.26|5
1642074140000|2022-01-13 11:42:20|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|8
1642074150000|2022-01-13 11:42:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642074170000|2022-01-13 11:42:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|4
1642074180000|2022-01-13 11:43:00|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1642074190000|2022-01-13 11:43:10|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|5
1642074200000|2022-01-13 11:43:20|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642074210000|2022-01-13 11:43:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642074220000|2022-01-13 11:43:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642074230000|2022-01-13 11:43:50|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642074240000|2022-01-13 11:44:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|4
1642074250000|2022-01-13 11:44:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642074270000|2022-01-13 11:44:30|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1642074280000|2022-01-13 11:44:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|10
1642074290000|2022-01-13 11:44:50|28.55|28.25|28.56|28.26|28.56|28.26|28.54|28.24|6
1642074300000|2022-01-13 11:45:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|5
1642074310000|2022-01-13 11:45:10|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|5
1642074320000|2022-01-13 11:45:20|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1642074330000|2022-01-13 11:45:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|4
1642074380000|2022-01-13 11:46:20|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1642074390000|2022-01-13 11:46:30|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1642074400000|2022-01-13 11:46:40|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1642074410000|2022-01-13 11:46:50|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642074420000|2022-01-13 11:47:00|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|12
1642074430000|2022-01-13 11:47:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1642074440000|2022-01-13 11:47:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1642074450000|2022-01-13 11:47:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642074460000|2022-01-13 11:47:40|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1642074480000|2022-01-13 11:48:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|4
1642074490000|2022-01-13 11:48:10|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|9
1642074500000|2022-01-13 11:48:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642074510000|2022-01-13 11:48:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642074530000|2022-01-13 11:48:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|6
1642074540000|2022-01-13 11:49:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1642074550000|2022-01-13 11:49:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642074560000|2022-01-13 11:49:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642074570000|2022-01-13 11:49:30|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|3
1642074590000|2022-01-13 11:49:50|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642074600000|2022-01-13 11:50:00|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|12
1642074620000|2022-01-13 11:50:20|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642074630000|2022-01-13 11:50:30|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642074640000|2022-01-13 11:50:40|28.54|28.24|28.52|28.22|28.54|28.24|28.52|28.22|3
1642074650000|2022-01-13 11:50:50|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642074660000|2022-01-13 11:51:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642074670000|2022-01-13 11:51:10|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1642074680000|2022-01-13 11:51:20|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642074700000|2022-01-13 11:51:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642074710000|2022-01-13 11:51:50|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|6
1642074720000|2022-01-13 11:52:00|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1642074730000|2022-01-13 11:52:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642074740000|2022-01-13 11:52:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642074750000|2022-01-13 11:52:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642074760000|2022-01-13 11:52:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642074780000|2022-01-13 11:53:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642074800000|2022-01-13 11:53:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1642074810000|2022-01-13 11:53:30|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642074820000|2022-01-13 11:53:40|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|3
1642074830000|2022-01-13 11:53:50|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|11
1642074850000|2022-01-13 11:54:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642074900000|2022-01-13 11:55:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1642074910000|2022-01-13 11:55:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642074920000|2022-01-13 11:55:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|2
1642074930000|2022-01-13 11:55:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642074940000|2022-01-13 11:55:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642074950000|2022-01-13 11:55:50|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|4
1642074960000|2022-01-13 11:56:00|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|4
1642074970000|2022-01-13 11:56:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642074990000|2022-01-13 11:56:30|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|7
1642075000000|2022-01-13 11:56:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642075010000|2022-01-13 11:56:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1642075020000|2022-01-13 11:57:00|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|9
1642075040000|2022-01-13 11:57:20|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1642075050000|2022-01-13 11:57:30|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642075080000|2022-01-13 11:58:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|2
1642075090000|2022-01-13 11:58:10|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|4
1642075100000|2022-01-13 11:58:20|28.41|28.11|28.4|28.1|28.42|28.12|28.4|28.1|10
1642075110000|2022-01-13 11:58:30|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|8
1642075120000|2022-01-13 11:58:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|1
1642075130000|2022-01-13 11:58:50|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1642075140000|2022-01-13 11:59:00|28.4|28.1|28.39|28.09|28.4|28.1|28.39|28.09|2
1642075150000|2022-01-13 11:59:10|28.38|28.08|28.38|28.08|28.39|28.09|28.38|28.08|9
1642075160000|2022-01-13 11:59:20|28.39|28.09|28.36|28.06|28.39|28.09|28.35|28.05|7
1642075170000|2022-01-13 11:59:30|28.37|28.07|28.38|28.08|28.38|28.08|28.37|28.07|4
1642075180000|2022-01-13 11:59:40|28.37|28.07|28.37|28.07|28.38|28.08|28.37|28.07|3
1642075200000|2022-01-13 12:00:00|28.36|28.06|28.36|28.06|28.36|28.06|28.35|28.05|5
1642075210000|2022-01-13 12:00:10|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|1
1642075220000|2022-01-13 12:00:20|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|5
1642075230000|2022-01-13 12:00:30|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|10
1642075240000|2022-01-13 12:00:40|28.43|28.13|28.44|28.14|28.45|28.15|28.43|28.13|4
1642075250000|2022-01-13 12:00:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|8
1642075260000|2022-01-13 12:01:00|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|4
1642075270000|2022-01-13 12:01:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642075280000|2022-01-13 12:01:20|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|5
1642075290000|2022-01-13 12:01:30|28.47|28.17|28.46|28.16|28.48|28.18|28.46|28.16|6
1642075300000|2022-01-13 12:01:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|6
1642075310000|2022-01-13 12:01:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642075320000|2022-01-13 12:02:00|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642075330000|2022-01-13 12:02:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642075340000|2022-01-13 12:02:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642075350000|2022-01-13 12:02:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1642075380000|2022-01-13 12:03:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642075390000|2022-01-13 12:03:10|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|10
1642075410000|2022-01-13 12:03:30|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|3
1642075420000|2022-01-13 12:03:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|1
1642075430000|2022-01-13 12:03:50|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642075450000|2022-01-13 12:04:10|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|3
1642075460000|2022-01-13 12:04:20|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1642075500000|2022-01-13 12:05:00|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1642075510000|2022-01-13 12:05:10|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642075520000|2022-01-13 12:05:20|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642075530000|2022-01-13 12:05:30|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|6
1642075560000|2022-01-13 12:06:00|28.41|28.11|28.42|28.12|28.42|28.12|28.41|28.11|6
1642075570000|2022-01-13 12:06:10|28.41|28.11|28.41|28.11|28.42|28.12|28.4|28.1|9
1642075590000|2022-01-13 12:06:30|28.4|28.1|28.4|28.1|28.41|28.11|28.4|28.1|3
1642075600000|2022-01-13 12:06:40|28.39|28.09|28.4|28.1|28.4|28.1|28.39|28.09|2
1642075610000|2022-01-13 12:06:50|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|5
1642075620000|2022-01-13 12:07:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|6
1642075650000|2022-01-13 12:07:30|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1642075680000|2022-01-13 12:08:00|28.45|28.15|28.46|28.16|28.46|28.16|28.44|28.14|4
1642075700000|2022-01-13 12:08:20|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|3
1642075720000|2022-01-13 12:08:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642075730000|2022-01-13 12:08:50|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|12
1642075740000|2022-01-13 12:09:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642075750000|2022-01-13 12:09:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642075760000|2022-01-13 12:09:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1642075780000|2022-01-13 12:09:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1642075790000|2022-01-13 12:09:50|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|14
1642075800000|2022-01-13 12:10:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642075830000|2022-01-13 12:10:30|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642075840000|2022-01-13 12:10:40|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1642075850000|2022-01-13 12:10:50|28.45|28.15|28.46|28.16|28.46|28.16|28.44|28.14|8
1642075860000|2022-01-13 12:11:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1642075870000|2022-01-13 12:11:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642075880000|2022-01-13 12:11:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642075890000|2022-01-13 12:11:30|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|7
1642075910000|2022-01-13 12:11:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642075920000|2022-01-13 12:12:00|28.47|28.17|28.47|28.17|28.48|28.18|28.45|28.15|11
1642075930000|2022-01-13 12:12:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642075940000|2022-01-13 12:12:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642075970000|2022-01-13 12:12:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|5
1642075980000|2022-01-13 12:13:00|28.49|28.19|28.5|28.2|28.5|28.2|28.48|28.18|8
1642075990000|2022-01-13 12:13:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642076000000|2022-01-13 12:13:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1642076010000|2022-01-13 12:13:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642076020000|2022-01-13 12:13:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1642076050000|2022-01-13 12:14:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1642076070000|2022-01-13 12:14:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|6
1642076080000|2022-01-13 12:14:40|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1642076090000|2022-01-13 12:14:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1642076100000|2022-01-13 12:15:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642076130000|2022-01-13 12:15:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1642076140000|2022-01-13 12:15:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642076150000|2022-01-13 12:15:50|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|4
1642076160000|2022-01-13 12:16:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1642076170000|2022-01-13 12:16:10|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642076180000|2022-01-13 12:16:20|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|6
1642076190000|2022-01-13 12:16:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|8
1642076200000|2022-01-13 12:16:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1642076210000|2022-01-13 12:16:50|28.44|28.14|28.45|28.15|28.45|28.15|28.44|28.14|2
1642076220000|2022-01-13 12:17:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|6
1642076230000|2022-01-13 12:17:10|28.47|28.17|28.48|28.18|28.49|28.19|28.47|28.17|14
1642076240000|2022-01-13 12:17:20|28.47|28.17|28.44|28.14|28.48|28.18|28.44|28.14|10
1642076250000|2022-01-13 12:17:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1642076270000|2022-01-13 12:17:50|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|6
1642076280000|2022-01-13 12:18:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1642076290000|2022-01-13 12:18:10|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|7
1642076300000|2022-01-13 12:18:20|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|4
1642076330000|2022-01-13 12:18:50|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|8
1642076340000|2022-01-13 12:19:00|28.44|28.14|28.43|28.13|28.44|28.14|28.43|28.13|6
1642076350000|2022-01-13 12:19:10|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|11
1642076360000|2022-01-13 12:19:20|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|13
1642076370000|2022-01-13 12:19:30|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|7
1642076380000|2022-01-13 12:19:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642076390000|2022-01-13 12:19:50|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|7
1642076410000|2022-01-13 12:20:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642076420000|2022-01-13 12:20:20|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|19
1642076430000|2022-01-13 12:20:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1642076440000|2022-01-13 12:20:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|7
1642076450000|2022-01-13 12:20:50|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|5
1642076460000|2022-01-13 12:21:00|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1642076480000|2022-01-13 12:21:20|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642076490000|2022-01-13 12:21:30|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|5
1642076500000|2022-01-13 12:21:40|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1642076510000|2022-01-13 12:21:50|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|6
1642076520000|2022-01-13 12:22:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642076530000|2022-01-13 12:22:10|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642076540000|2022-01-13 12:22:20|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1642076580000|2022-01-13 12:23:00|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1642076590000|2022-01-13 12:23:10|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|4
1642076600000|2022-01-13 12:23:20|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642076620000|2022-01-13 12:23:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642076640000|2022-01-13 12:24:00|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|3
1642076670000|2022-01-13 12:24:30|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|4
1642076690000|2022-01-13 12:24:50|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1642076700000|2022-01-13 12:25:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642076710000|2022-01-13 12:25:10|28.44|28.14|28.43|28.13|28.45|28.15|28.43|28.13|10
1642076720000|2022-01-13 12:25:20|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|5
1642076730000|2022-01-13 12:25:30|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|2
1642076750000|2022-01-13 12:25:50|28.45|28.15|28.47|28.17|28.47|28.17|28.45|28.15|3
1642076770000|2022-01-13 12:26:10|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|7
1642076780000|2022-01-13 12:26:20|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1642076790000|2022-01-13 12:26:30|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1642076800000|2022-01-13 12:26:40|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|1
1642076810000|2022-01-13 12:26:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642076820000|2022-01-13 12:27:00|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|7
1642076830000|2022-01-13 12:27:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642076840000|2022-01-13 12:27:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642076850000|2022-01-13 12:27:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|12
1642076860000|2022-01-13 12:27:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642076870000|2022-01-13 12:27:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|11
1642076880000|2022-01-13 12:28:00|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642076900000|2022-01-13 12:28:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642076910000|2022-01-13 12:28:30|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|6
1642076940000|2022-01-13 12:29:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1642076950000|2022-01-13 12:29:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642076980000|2022-01-13 12:29:40|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1642076990000|2022-01-13 12:29:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|3
1642077000000|2022-01-13 12:30:00|28.52|28.22|28.53|28.23|28.53|28.23|28.51|28.21|6
1642077010000|2022-01-13 12:30:10|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|5
1642077020000|2022-01-13 12:30:20|28.53|28.23|28.54|28.24|28.55|28.25|28.53|28.23|8
1642077030000|2022-01-13 12:30:30|28.55|28.25|28.54|28.24|28.55|28.25|28.53|28.23|8
1642077040000|2022-01-13 12:30:40|28.53|28.23|28.52|28.22|28.53|28.23|28.51|28.21|4
1642077050000|2022-01-13 12:30:50|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|5
1642077060000|2022-01-13 12:31:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|10
1642077070000|2022-01-13 12:31:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1642077080000|2022-01-13 12:31:20|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1642077090000|2022-01-13 12:31:30|28.48|28.18|28.47|28.17|28.49|28.19|28.47|28.17|4
1642077110000|2022-01-13 12:31:50|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1642077120000|2022-01-13 12:32:00|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|9
1642077130000|2022-01-13 12:32:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|10
1642077140000|2022-01-13 12:32:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|5
1642077150000|2022-01-13 12:32:30|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|3
1642077170000|2022-01-13 12:32:50|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|7
1642077180000|2022-01-13 12:33:00|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|9
1642077190000|2022-01-13 12:33:10|28.44|28.14|28.44|28.14|28.45|28.15|28.44|28.14|13
1642077200000|2022-01-13 12:33:20|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1642077230000|2022-01-13 12:33:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642077240000|2022-01-13 12:34:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642077250000|2022-01-13 12:34:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642077270000|2022-01-13 12:34:30|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642077290000|2022-01-13 12:34:50|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1642077300000|2022-01-13 12:35:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1642077320000|2022-01-13 12:35:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|7
1642077330000|2022-01-13 12:35:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|6
1642077350000|2022-01-13 12:35:50|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1642077360000|2022-01-13 12:36:00|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1642077370000|2022-01-13 12:36:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|10
1642077380000|2022-01-13 12:36:20|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1642077390000|2022-01-13 12:36:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1642077430000|2022-01-13 12:37:10|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1642077440000|2022-01-13 12:37:20|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642077450000|2022-01-13 12:37:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642077460000|2022-01-13 12:37:40|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1642077480000|2022-01-13 12:38:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642077490000|2022-01-13 12:38:10|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1642077500000|2022-01-13 12:38:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642077510000|2022-01-13 12:38:30|28.51|28.21|28.51|28.21|28.52|28.22|28.5|28.2|5
1642077520000|2022-01-13 12:38:40|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|10
1642077530000|2022-01-13 12:38:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|10
1642077540000|2022-01-13 12:39:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|7
1642077550000|2022-01-13 12:39:10|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1642077560000|2022-01-13 12:39:20|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|8
1642077570000|2022-01-13 12:39:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1642077580000|2022-01-13 12:39:40|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|14
1642077590000|2022-01-13 12:39:50|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|11
1642077600000|2022-01-13 12:40:00|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|3
1642077610000|2022-01-13 12:40:10|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|8
1642077630000|2022-01-13 12:40:30|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|2
1642077640000|2022-01-13 12:40:40|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|7
1642077650000|2022-01-13 12:40:50|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|11
1642077670000|2022-01-13 12:41:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642077680000|2022-01-13 12:41:20|28.54|28.24|28.53|28.23|28.54|28.24|28.52|28.22|10
1642077690000|2022-01-13 12:41:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|1
1642077700000|2022-01-13 12:41:40|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642077710000|2022-01-13 12:41:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642077730000|2022-01-13 12:42:10|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642077750000|2022-01-13 12:42:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642077760000|2022-01-13 12:42:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|12
1642077800000|2022-01-13 12:43:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642077820000|2022-01-13 12:43:40|28.47|28.17|28.49|28.19|28.5|28.2|28.46|28.16|8
1642077830000|2022-01-13 12:43:50|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1642077840000|2022-01-13 12:44:00|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642077850000|2022-01-13 12:44:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642077870000|2022-01-13 12:44:30|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642077880000|2022-01-13 12:44:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|4
1642077890000|2022-01-13 12:44:50|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642077900000|2022-01-13 12:45:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642077910000|2022-01-13 12:45:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642077930000|2022-01-13 12:45:30|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642077940000|2022-01-13 12:45:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642077960000|2022-01-13 12:46:00|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642077970000|2022-01-13 12:46:10|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642077990000|2022-01-13 12:46:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1642078000000|2022-01-13 12:46:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642078020000|2022-01-13 12:47:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642078040000|2022-01-13 12:47:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|8
1642078050000|2022-01-13 12:47:30|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|11
1642078060000|2022-01-13 12:47:40|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|7
1642078070000|2022-01-13 12:47:50|28.48|28.18|28.48|28.18|28.49|28.19|28.48|28.18|7
1642078080000|2022-01-13 12:48:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1642078120000|2022-01-13 12:48:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1642078130000|2022-01-13 12:48:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642078150000|2022-01-13 12:49:10|28.48|28.18|28.45|28.15|28.48|28.18|28.44|28.14|5
1642078160000|2022-01-13 12:49:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|3
1642078170000|2022-01-13 12:49:30|28.47|28.17|28.48|28.18|28.49|28.19|28.46|28.16|5
1642078180000|2022-01-13 12:49:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|10
1642078190000|2022-01-13 12:49:50|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1642078220000|2022-01-13 12:50:20|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|9
1642078250000|2022-01-13 12:50:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642078260000|2022-01-13 12:51:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1642078280000|2022-01-13 12:51:20|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1642078290000|2022-01-13 12:51:30|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|8
1642078300000|2022-01-13 12:51:40|28.47|28.17|28.46|28.16|28.48|28.18|28.46|28.16|8
1642078310000|2022-01-13 12:51:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1642078320000|2022-01-13 12:52:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642078340000|2022-01-13 12:52:20|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|6
1642078350000|2022-01-13 12:52:30|28.48|28.18|28.49|28.19|28.49|28.19|28.47|28.17|6
1642078360000|2022-01-13 12:52:40|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642078380000|2022-01-13 12:53:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|3
1642078390000|2022-01-13 12:53:10|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1642078400000|2022-01-13 12:53:20|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|7
1642078410000|2022-01-13 12:53:30|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1642078430000|2022-01-13 12:53:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|5
1642078440000|2022-01-13 12:54:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|5
1642078450000|2022-01-13 12:54:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642078460000|2022-01-13 12:54:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1642078470000|2022-01-13 12:54:30|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642078490000|2022-01-13 12:54:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642078500000|2022-01-13 12:55:00|28.49|28.19|28.47|28.17|28.49|28.19|28.47|28.17|5
1642078510000|2022-01-13 12:55:10|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642078520000|2022-01-13 12:55:20|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1642078530000|2022-01-13 12:55:30|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|6
1642078550000|2022-01-13 12:55:50|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642078560000|2022-01-13 12:56:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|6
1642078570000|2022-01-13 12:56:10|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1642078590000|2022-01-13 12:56:30|28.48|28.18|28.47|28.17|28.48|28.18|28.46|28.16|15
1642078600000|2022-01-13 12:56:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642078610000|2022-01-13 12:56:50|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642078620000|2022-01-13 12:57:00|28.48|28.18|28.49|28.19|28.49|28.19|28.47|28.17|4
1642078630000|2022-01-13 12:57:10|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1642078640000|2022-01-13 12:57:20|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|9
1642078650000|2022-01-13 12:57:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|2
1642078660000|2022-01-13 12:57:40|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|8
1642078670000|2022-01-13 12:57:50|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|4
1642078680000|2022-01-13 12:58:00|28.52|28.22|28.51|28.21|28.52|28.22|28.51|28.21|10
1642078690000|2022-01-13 12:58:10|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|11
1642078700000|2022-01-13 12:58:20|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|9
1642078710000|2022-01-13 12:58:30|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|9
1642078740000|2022-01-13 12:59:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642078750000|2022-01-13 12:59:10|28.5|28.2|28.49|28.19|28.51|28.21|28.49|28.19|10
1642078760000|2022-01-13 12:59:20|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1642078780000|2022-01-13 12:59:40|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|9
1642078790000|2022-01-13 12:59:50|28.49|28.19|28.51|28.21|28.51|28.21|28.49|28.19|13
1642078800000|2022-01-13 13:00:00|28.5|28.2|28.5|28.2|28.51|28.21|28.5|28.2|7
1642078810000|2022-01-13 13:00:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1642078820000|2022-01-13 13:00:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|6
1642078830000|2022-01-13 13:00:30|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|13
1642078840000|2022-01-13 13:00:40|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|5
1642078870000|2022-01-13 13:01:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|3
1642078890000|2022-01-13 13:01:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642078900000|2022-01-13 13:01:40|28.49|28.19|28.48|28.18|28.49|28.19|28.48|28.18|4
1642078920000|2022-01-13 13:02:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1642078930000|2022-01-13 13:02:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642078940000|2022-01-13 13:02:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642078950000|2022-01-13 13:02:30|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642078960000|2022-01-13 13:02:40|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|3
1642078970000|2022-01-13 13:02:50|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642079010000|2022-01-13 13:03:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642079030000|2022-01-13 13:03:50|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|2
1642079040000|2022-01-13 13:04:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642079050000|2022-01-13 13:04:10|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|5
1642079060000|2022-01-13 13:04:20|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|7
1642079070000|2022-01-13 13:04:30|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|7
1642079080000|2022-01-13 13:04:40|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|10
1642079090000|2022-01-13 13:04:50|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642079100000|2022-01-13 13:05:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|7
1642079110000|2022-01-13 13:05:10|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|7
1642079130000|2022-01-13 13:05:30|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642079140000|2022-01-13 13:05:40|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|2
1642079150000|2022-01-13 13:05:50|28.48|28.18|28.49|28.19|28.5|28.2|28.48|28.18|8
1642079160000|2022-01-13 13:06:00|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|7
1642079170000|2022-01-13 13:06:10|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642079180000|2022-01-13 13:06:20|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642079190000|2022-01-13 13:06:30|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|4
1642079220000|2022-01-13 13:07:00|28.5|28.2|28.51|28.21|28.52|28.22|28.5|28.2|14
1642079230000|2022-01-13 13:07:10|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|3
1642079240000|2022-01-13 13:07:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642079250000|2022-01-13 13:07:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642079260000|2022-01-13 13:07:40|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|2
1642079270000|2022-01-13 13:07:50|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642079280000|2022-01-13 13:08:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642079290000|2022-01-13 13:08:10|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|3
1642079300000|2022-01-13 13:08:20|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1642079310000|2022-01-13 13:08:30|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|1
1642079320000|2022-01-13 13:08:40|28.5|28.2|28.5|28.2|28.51|28.21|28.49|28.19|5
1642079340000|2022-01-13 13:09:00|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642079360000|2022-01-13 13:09:20|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|3
1642079400000|2022-01-13 13:10:00|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642079410000|2022-01-13 13:10:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1642079420000|2022-01-13 13:10:20|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642079430000|2022-01-13 13:10:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642079440000|2022-01-13 13:10:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|4
1642079450000|2022-01-13 13:10:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642079460000|2022-01-13 13:11:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|4
1642079470000|2022-01-13 13:11:10|28.49|28.19|28.49|28.19|28.49|28.19|28.48|28.18|5
1642079520000|2022-01-13 13:12:00|28.5|28.2|28.5|28.2|28.5|28.2|28.49|28.19|7
1642079530000|2022-01-13 13:12:10|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|12
1642079540000|2022-01-13 13:12:20|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|10
1642079560000|2022-01-13 13:12:40|28.51|28.21|28.52|28.22|28.52|28.22|28.51|28.21|6
1642079570000|2022-01-13 13:12:50|28.51|28.21|28.5|28.2|28.52|28.22|28.5|28.2|6
1642079580000|2022-01-13 13:13:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|1
1642079590000|2022-01-13 13:13:10|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|4
1642079610000|2022-01-13 13:13:30|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642079620000|2022-01-13 13:13:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|2
1642079680000|2022-01-13 13:14:40|28.51|28.21|28.5|28.2|28.51|28.21|28.5|28.2|4
1642079690000|2022-01-13 13:14:50|28.51|28.21|28.51|28.21|28.51|28.21|28.5|28.2|7
1642079710000|2022-01-13 13:15:10|28.5|28.2|28.51|28.21|28.51|28.21|28.5|28.2|6
1642079720000|2022-01-13 13:15:20|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|1
1642079730000|2022-01-13 13:15:30|28.49|28.19|28.5|28.2|28.5|28.2|28.49|28.19|4
1642079740000|2022-01-13 13:15:40|28.49|28.19|28.49|28.19|28.5|28.2|28.49|28.19|5
1642079750000|2022-01-13 13:15:50|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|1
1642079760000|2022-01-13 13:16:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|2
1642079770000|2022-01-13 13:16:10|28.49|28.19|28.45|28.15|28.49|28.19|28.45|28.15|8
1642079780000|2022-01-13 13:16:20|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|11
1642079790000|2022-01-13 13:16:30|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|6
1642079800000|2022-01-13 13:16:40|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|7
1642079810000|2022-01-13 13:16:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642079840000|2022-01-13 13:17:20|28.43|28.13|28.44|28.14|28.44|28.14|28.43|28.13|2
1642079850000|2022-01-13 13:17:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642079860000|2022-01-13 13:17:40|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642079870000|2022-01-13 13:17:50|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1642079880000|2022-01-13 13:18:00|28.44|28.14|28.44|28.14|28.44|28.14|28.43|28.13|3
1642079900000|2022-01-13 13:18:20|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1642079910000|2022-01-13 13:18:30|28.44|28.14|28.42|28.12|28.44|28.14|28.42|28.12|3
1642079920000|2022-01-13 13:18:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642079930000|2022-01-13 13:18:50|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|6
1642079940000|2022-01-13 13:19:00|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1642079950000|2022-01-13 13:19:10|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642080020000|2022-01-13 13:20:20|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|4
1642080030000|2022-01-13 13:20:30|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642080040000|2022-01-13 13:20:40|28.42|28.12|28.44|28.14|28.44|28.14|28.42|28.12|5
1642080050000|2022-01-13 13:20:50|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|10
1642080060000|2022-01-13 13:21:00|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|6
1642080070000|2022-01-13 13:21:10|28.45|28.15|28.45|28.15|28.45|28.15|28.44|28.14|9
1642080090000|2022-01-13 13:21:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|1
1642080120000|2022-01-13 13:22:00|28.45|28.15|28.45|28.15|28.46|28.16|28.45|28.15|5
1642080130000|2022-01-13 13:22:10|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|7
1642080160000|2022-01-13 13:22:40|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|2
1642080190000|2022-01-13 13:23:10|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|4
1642080230000|2022-01-13 13:23:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1642080240000|2022-01-13 13:24:00|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|2
1642080250000|2022-01-13 13:24:10|28.46|28.16|28.47|28.17|28.47|28.17|28.46|28.16|4
1642080260000|2022-01-13 13:24:20|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|4
1642080270000|2022-01-13 13:24:30|28.46|28.16|28.45|28.15|28.46|28.16|28.44|28.14|4
1642080280000|2022-01-13 13:24:40|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|6
1642080290000|2022-01-13 13:24:50|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|1
1642080300000|2022-01-13 13:25:00|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|3
1642080310000|2022-01-13 13:25:10|28.42|28.12|28.41|28.11|28.43|28.13|28.41|28.11|6
1642080320000|2022-01-13 13:25:20|28.42|28.12|28.41|28.11|28.42|28.12|28.4|28.1|6
1642080350000|2022-01-13 13:25:50|28.4|28.1|28.41|28.11|28.41|28.11|28.4|28.1|2
1642080360000|2022-01-13 13:26:00|28.42|28.12|28.41|28.11|28.42|28.12|28.41|28.11|4
1642080370000|2022-01-13 13:26:10|28.42|28.12|28.42|28.12|28.42|28.12|28.41|28.11|3
1642080390000|2022-01-13 13:26:30|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1642080400000|2022-01-13 13:26:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642080420000|2022-01-13 13:27:00|28.41|28.11|28.41|28.11|28.42|28.12|28.41|28.11|3
1642080430000|2022-01-13 13:27:10|28.42|28.12|28.43|28.13|28.43|28.13|28.41|28.11|6
1642080440000|2022-01-13 13:27:20|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642080450000|2022-01-13 13:27:30|28.43|28.13|28.43|28.13|28.43|28.13|28.42|28.12|9
1642080460000|2022-01-13 13:27:40|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|3
1642080470000|2022-01-13 13:27:50|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|4
1642080480000|2022-01-13 13:28:00|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642080490000|2022-01-13 13:28:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642080500000|2022-01-13 13:28:20|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|6
1642080510000|2022-01-13 13:28:30|28.42|28.12|28.42|28.12|28.43|28.13|28.42|28.12|5
1642080520000|2022-01-13 13:28:40|28.43|28.13|28.42|28.12|28.43|28.13|28.42|28.12|2
1642080530000|2022-01-13 13:28:50|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642080540000|2022-01-13 13:29:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|1
1642080550000|2022-01-13 13:29:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|1
1642080560000|2022-01-13 13:29:20|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|2
1642080570000|2022-01-13 13:29:30|28.42|28.12|28.43|28.13|28.43|28.13|28.42|28.12|6
1642080600000|2022-01-13 13:30:00|28.42|28.12|28.42|28.12|28.43|28.13|28.41|28.11|9
1642080610000|2022-01-13 13:30:10|28.41|28.11|28.47|28.17|28.47|28.17|28.41|28.11|9
1642080620000|2022-01-13 13:30:20|28.48|28.18|28.48|28.18|28.48|28.18|28.47|28.17|5
1642080630000|2022-01-13 13:30:30|28.47|28.17|28.46|28.16|28.48|28.18|28.46|28.16|4
1642080640000|2022-01-13 13:30:40|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|2
1642080660000|2022-01-13 13:31:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|3
1642080670000|2022-01-13 13:31:10|28.48|28.18|28.49|28.19|28.49|28.19|28.48|28.18|2
1642080680000|2022-01-13 13:31:20|28.5|28.2|28.52|28.22|28.52|28.22|28.5|28.2|7
1642080690000|2022-01-13 13:31:30|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642080700000|2022-01-13 13:31:40|28.54|28.24|28.53|28.23|28.54|28.24|28.52|28.22|3
1642080710000|2022-01-13 13:31:50|28.52|28.22|28.53|28.23|28.54|28.24|28.52|28.22|4
1642080720000|2022-01-13 13:32:00|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|2
1642080730000|2022-01-13 13:32:10|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|9
1642080740000|2022-01-13 13:32:20|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|5
1642080750000|2022-01-13 13:32:30|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642080760000|2022-01-13 13:32:40|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|4
1642080770000|2022-01-13 13:32:50|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1642080780000|2022-01-13 13:33:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642080790000|2022-01-13 13:33:10|28.52|28.22|28.52|28.22|28.53|28.23|28.52|28.22|3
1642080800000|2022-01-13 13:33:20|28.53|28.23|28.53|28.23|28.53|28.23|28.52|28.22|3
1642080810000|2022-01-13 13:33:30|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|2
1642080830000|2022-01-13 13:33:50|28.56|28.26|28.58|28.28|28.59|28.29|28.55|28.25|8
1642080840000|2022-01-13 13:34:00|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|9
1642080850000|2022-01-13 13:34:10|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642080860000|2022-01-13 13:34:20|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1642080870000|2022-01-13 13:34:30|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642080880000|2022-01-13 13:34:40|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|4
1642080900000|2022-01-13 13:35:00|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1642080910000|2022-01-13 13:35:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642080920000|2022-01-13 13:35:20|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|9
1642080930000|2022-01-13 13:35:30|28.56|28.26|28.59|28.29|28.59|28.29|28.56|28.26|4
1642080940000|2022-01-13 13:35:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1642080950000|2022-01-13 13:35:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642080960000|2022-01-13 13:36:00|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|12
1642081010000|2022-01-13 13:36:50|28.58|28.28|28.58|28.28|28.59|28.29|28.58|28.28|3
1642081020000|2022-01-13 13:37:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|5
1642081030000|2022-01-13 13:37:10|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|7
1642081040000|2022-01-13 13:37:20|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|3
1642081060000|2022-01-13 13:37:40|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|7
1642081070000|2022-01-13 13:37:50|28.55|28.25|28.54|28.24|28.56|28.26|28.54|28.24|11
1642081080000|2022-01-13 13:38:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|1
1642081090000|2022-01-13 13:38:10|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|8
1642081100000|2022-01-13 13:38:20|28.54|28.24|28.53|28.23|28.54|28.24|28.53|28.23|4
1642081110000|2022-01-13 13:38:30|28.54|28.24|28.54|28.24|28.54|28.24|28.53|28.23|3
1642081120000|2022-01-13 13:38:40|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|2
1642081130000|2022-01-13 13:38:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642081140000|2022-01-13 13:39:00|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|8
1642081150000|2022-01-13 13:39:10|28.54|28.24|28.55|28.25|28.55|28.25|28.54|28.24|6
1642081160000|2022-01-13 13:39:20|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|5
1642081170000|2022-01-13 13:39:30|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|5
1642081180000|2022-01-13 13:39:40|28.56|28.26|28.59|28.29|28.59|28.29|28.56|28.26|4
1642081190000|2022-01-13 13:39:50|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|12
1642081200000|2022-01-13 13:40:00|28.6|28.3|28.6|28.3|28.61|28.31|28.59|28.29|7
1642081210000|2022-01-13 13:40:10|28.59|28.29|28.58|28.28|28.6|28.3|28.58|28.28|10
1642081220000|2022-01-13 13:40:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|4
1642081240000|2022-01-13 13:40:40|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|4
1642081250000|2022-01-13 13:40:50|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|10
1642081260000|2022-01-13 13:41:00|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|7
1642081270000|2022-01-13 13:41:10|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1642081290000|2022-01-13 13:41:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1642081300000|2022-01-13 13:41:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642081310000|2022-01-13 13:41:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|2
1642081330000|2022-01-13 13:42:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|2
1642081350000|2022-01-13 13:42:30|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|10
1642081360000|2022-01-13 13:42:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|2
1642081370000|2022-01-13 13:42:50|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|5
1642081380000|2022-01-13 13:43:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|4
1642081400000|2022-01-13 13:43:20|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|2
1642081410000|2022-01-13 13:43:30|28.56|28.26|28.56|28.26|28.57|28.27|28.56|28.26|5
1642081420000|2022-01-13 13:43:40|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642081430000|2022-01-13 13:43:50|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642081460000|2022-01-13 13:44:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|1
1642081480000|2022-01-13 13:44:40|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|1
1642081490000|2022-01-13 13:44:50|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|7
1642081500000|2022-01-13 13:45:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|3
1642081510000|2022-01-13 13:45:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|9
1642081520000|2022-01-13 13:45:20|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|5
1642081530000|2022-01-13 13:45:30|28.58|28.28|28.59|28.29|28.59|28.29|28.57|28.27|4
1642081540000|2022-01-13 13:45:40|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|3
1642081550000|2022-01-13 13:45:50|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|7
1642081560000|2022-01-13 13:46:00|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|7
1642081570000|2022-01-13 13:46:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081580000|2022-01-13 13:46:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642081590000|2022-01-13 13:46:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081610000|2022-01-13 13:46:50|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081620000|2022-01-13 13:47:00|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081630000|2022-01-13 13:47:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642081650000|2022-01-13 13:47:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081710000|2022-01-13 13:48:30|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642081720000|2022-01-13 13:48:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|14
1642081730000|2022-01-13 13:48:50|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|4
1642081740000|2022-01-13 13:49:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1642081750000|2022-01-13 13:49:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642081760000|2022-01-13 13:49:20|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|7
1642081770000|2022-01-13 13:49:30|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1642081780000|2022-01-13 13:49:40|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|4
1642081790000|2022-01-13 13:49:50|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642081810000|2022-01-13 13:50:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|11
1642081820000|2022-01-13 13:50:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642081840000|2022-01-13 13:50:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642081850000|2022-01-13 13:50:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642081870000|2022-01-13 13:51:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|6
1642081880000|2022-01-13 13:51:20|28.59|28.29|28.58|28.28|28.6|28.3|28.58|28.28|4
1642081910000|2022-01-13 13:51:50|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|5
1642081920000|2022-01-13 13:52:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|3
1642081930000|2022-01-13 13:52:10|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|10
1642081950000|2022-01-13 13:52:30|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|9
1642081960000|2022-01-13 13:52:40|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|7
1642081970000|2022-01-13 13:52:50|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1642081980000|2022-01-13 13:53:00|28.6|28.3|28.6|28.3|28.61|28.31|28.59|28.29|11
1642081990000|2022-01-13 13:53:10|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|11
1642082000000|2022-01-13 13:53:20|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642082010000|2022-01-13 13:53:30|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642082040000|2022-01-13 13:54:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|6
1642082050000|2022-01-13 13:54:10|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1642082060000|2022-01-13 13:54:20|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642082070000|2022-01-13 13:54:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642082080000|2022-01-13 13:54:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642082090000|2022-01-13 13:54:50|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|8
1642082100000|2022-01-13 13:55:00|28.62|28.32|28.62|28.32|28.63|28.33|28.61|28.31|13
1642082110000|2022-01-13 13:55:10|28.63|28.33|28.6|28.3|28.63|28.33|28.59|28.29|12
1642082120000|2022-01-13 13:55:20|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|5
1642082130000|2022-01-13 13:55:30|28.6|28.3|28.62|28.32|28.63|28.33|28.6|28.3|9
1642082140000|2022-01-13 13:55:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|7
1642082150000|2022-01-13 13:55:50|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|3
1642082160000|2022-01-13 13:56:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642082170000|2022-01-13 13:56:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|14
1642082180000|2022-01-13 13:56:20|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642082210000|2022-01-13 13:56:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1642082220000|2022-01-13 13:57:00|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642082230000|2022-01-13 13:57:10|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|3
1642082240000|2022-01-13 13:57:20|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|4
1642082250000|2022-01-13 13:57:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642082260000|2022-01-13 13:57:40|28.61|28.31|28.62|28.32|28.63|28.33|28.61|28.31|8
1642082270000|2022-01-13 13:57:50|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|11
1642082280000|2022-01-13 13:58:00|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642082290000|2022-01-13 13:58:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642082310000|2022-01-13 13:58:30|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|5
1642082320000|2022-01-13 13:58:40|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642082340000|2022-01-13 13:59:00|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|12
1642082350000|2022-01-13 13:59:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|19
1642082360000|2022-01-13 13:59:20|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|19
1642082370000|2022-01-13 13:59:30|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|9
1642082380000|2022-01-13 13:59:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642082400000|2022-01-13 14:00:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642082430000|2022-01-13 14:00:30|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642082450000|2022-01-13 14:00:50|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642082460000|2022-01-13 14:01:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642082470000|2022-01-13 14:01:10|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|8
1642082480000|2022-01-13 14:01:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642082490000|2022-01-13 14:01:30|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|7
1642082500000|2022-01-13 14:01:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|3
1642082510000|2022-01-13 14:01:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|5
1642082520000|2022-01-13 14:02:00|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|7
1642082530000|2022-01-13 14:02:10|28.62|28.32|28.62|28.32|28.62|28.32|28.61|28.31|3
1642082540000|2022-01-13 14:02:20|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|8
1642082560000|2022-01-13 14:02:40|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|4
1642082570000|2022-01-13 14:02:50|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642082580000|2022-01-13 14:03:00|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642082590000|2022-01-13 14:03:10|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|3
1642082630000|2022-01-13 14:03:50|28.6|28.3|28.6|28.3|28.6|28.3|28.59|28.29|5
1642082640000|2022-01-13 14:04:00|28.59|28.29|28.6|28.3|28.61|28.31|28.59|28.29|10
1642082650000|2022-01-13 14:04:10|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|10
1642082660000|2022-01-13 14:04:20|28.61|28.31|28.62|28.32|28.62|28.32|28.6|28.3|4
1642082670000|2022-01-13 14:04:30|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642082680000|2022-01-13 14:04:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642082690000|2022-01-13 14:04:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1642082710000|2022-01-13 14:05:10|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|9
1642082720000|2022-01-13 14:05:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|10
1642082730000|2022-01-13 14:05:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|6
1642082740000|2022-01-13 14:05:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|6
1642082750000|2022-01-13 14:05:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642082760000|2022-01-13 14:06:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642082780000|2022-01-13 14:06:20|28.63|28.33|28.62|28.32|28.64|28.34|28.62|28.32|4
1642082790000|2022-01-13 14:06:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|2
1642082800000|2022-01-13 14:06:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642082810000|2022-01-13 14:06:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|4
1642082820000|2022-01-13 14:07:00|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|5
1642082830000|2022-01-13 14:07:10|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|5
1642082840000|2022-01-13 14:07:20|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|9
1642082850000|2022-01-13 14:07:30|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642082860000|2022-01-13 14:07:40|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|5
1642082870000|2022-01-13 14:07:50|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|14
1642082880000|2022-01-13 14:08:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|13
1642082890000|2022-01-13 14:08:10|28.66|28.36|28.67|28.37|28.68|28.38|28.66|28.36|12
1642082900000|2022-01-13 14:08:20|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642082910000|2022-01-13 14:08:30|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|5
1642082920000|2022-01-13 14:08:40|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|4
1642082930000|2022-01-13 14:08:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|10
1642082940000|2022-01-13 14:09:00|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|2
1642082950000|2022-01-13 14:09:10|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642082960000|2022-01-13 14:09:20|28.68|28.38|28.68|28.38|28.68|28.38|28.67|28.37|7
1642082970000|2022-01-13 14:09:30|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1642082980000|2022-01-13 14:09:40|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|6
1642082990000|2022-01-13 14:09:50|28.67|28.37|28.66|28.36|28.68|28.38|28.66|28.36|6
1642083000000|2022-01-13 14:10:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|3
1642083010000|2022-01-13 14:10:10|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|3
1642083020000|2022-01-13 14:10:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642083040000|2022-01-13 14:10:40|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|7
1642083050000|2022-01-13 14:10:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|5
1642083060000|2022-01-13 14:11:00|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|3
1642083070000|2022-01-13 14:11:10|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642083110000|2022-01-13 14:11:50|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|6
1642083130000|2022-01-13 14:12:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642083140000|2022-01-13 14:12:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642083150000|2022-01-13 14:12:30|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642083160000|2022-01-13 14:12:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642083170000|2022-01-13 14:12:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642083180000|2022-01-13 14:13:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642083190000|2022-01-13 14:13:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642083210000|2022-01-13 14:13:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642083220000|2022-01-13 14:13:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642083230000|2022-01-13 14:13:50|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|8
1642083240000|2022-01-13 14:14:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642083250000|2022-01-13 14:14:10|28.66|28.36|28.66|28.36|28.66|28.36|28.65|28.35|5
1642083260000|2022-01-13 14:14:20|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|1
1642083270000|2022-01-13 14:14:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642083280000|2022-01-13 14:14:40|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|9
1642083290000|2022-01-13 14:14:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1642083300000|2022-01-13 14:15:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642083310000|2022-01-13 14:15:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|1
1642083320000|2022-01-13 14:15:20|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|14
1642083330000|2022-01-13 14:15:30|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642083340000|2022-01-13 14:15:40|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|5
1642083350000|2022-01-13 14:15:50|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642083360000|2022-01-13 14:16:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642083370000|2022-01-13 14:16:10|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642083380000|2022-01-13 14:16:20|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|5
1642083390000|2022-01-13 14:16:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|6
1642083400000|2022-01-13 14:16:40|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|5
1642083410000|2022-01-13 14:16:50|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|5
1642083420000|2022-01-13 14:17:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|1
1642083440000|2022-01-13 14:17:20|28.61|28.31|28.6|28.3|28.61|28.31|28.6|28.3|2
1642083450000|2022-01-13 14:17:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1642083460000|2022-01-13 14:17:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|2
1642083480000|2022-01-13 14:18:00|28.61|28.31|28.61|28.31|28.61|28.31|28.6|28.3|3
1642083490000|2022-01-13 14:18:10|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642083500000|2022-01-13 14:18:20|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|2
1642083510000|2022-01-13 14:18:30|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642083520000|2022-01-13 14:18:40|28.62|28.32|28.63|28.33|28.63|28.33|28.61|28.31|12
1642083530000|2022-01-13 14:18:50|28.64|28.34|28.67|28.37|28.67|28.37|28.63|28.33|10
1642083540000|2022-01-13 14:19:00|28.68|28.38|28.71|28.41|28.71|28.41|28.67|28.37|11
1642083550000|2022-01-13 14:19:10|28.72|28.42|28.72|28.42|28.72|28.42|28.7|28.4|11
1642083560000|2022-01-13 14:19:20|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|4
1642083570000|2022-01-13 14:19:30|28.73|28.43|28.69|28.39|28.73|28.43|28.69|28.39|7
1642083580000|2022-01-13 14:19:40|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|10
1642083590000|2022-01-13 14:19:50|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|2
1642083610000|2022-01-13 14:20:10|28.7|28.4|28.7|28.4|28.7|28.4|28.69|28.39|13
1642083620000|2022-01-13 14:20:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642083630000|2022-01-13 14:20:30|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|7
1642083640000|2022-01-13 14:20:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|2
1642083650000|2022-01-13 14:20:50|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|3
1642083660000|2022-01-13 14:21:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|10
1642083670000|2022-01-13 14:21:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|10
1642083680000|2022-01-13 14:21:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642083690000|2022-01-13 14:21:30|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|2
1642083700000|2022-01-13 14:21:40|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|2
1642083710000|2022-01-13 14:21:50|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|3
1642083720000|2022-01-13 14:22:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|5
1642083730000|2022-01-13 14:22:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1642083740000|2022-01-13 14:22:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|9
1642083750000|2022-01-13 14:22:30|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|9
1642083760000|2022-01-13 14:22:40|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|4
1642083770000|2022-01-13 14:22:50|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642083780000|2022-01-13 14:23:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|1
1642083790000|2022-01-13 14:23:10|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|4
1642083800000|2022-01-13 14:23:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|7
1642083810000|2022-01-13 14:23:30|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642083820000|2022-01-13 14:23:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1642083830000|2022-01-13 14:23:50|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|2
1642083840000|2022-01-13 14:24:00|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642083850000|2022-01-13 14:24:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642083860000|2022-01-13 14:24:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642083870000|2022-01-13 14:24:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|6
1642083880000|2022-01-13 14:24:40|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|9
1642083890000|2022-01-13 14:24:50|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|8
1642083900000|2022-01-13 14:25:00|28.74|28.44|28.75|28.45|28.75|28.45|28.74|28.44|8
1642083910000|2022-01-13 14:25:10|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|6
1642083920000|2022-01-13 14:25:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|7
1642083930000|2022-01-13 14:25:30|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|6
1642083940000|2022-01-13 14:25:40|28.73|28.43|28.73|28.43|28.74|28.44|28.72|28.42|7
1642083960000|2022-01-13 14:26:00|28.74|28.44|28.72|28.42|28.74|28.44|28.72|28.42|5
1642083970000|2022-01-13 14:26:10|28.71|28.41|28.73|28.43|28.74|28.44|28.71|28.41|14
1642083980000|2022-01-13 14:26:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642084000000|2022-01-13 14:26:40|28.75|28.45|28.79|28.49|28.79|28.49|28.75|28.45|5
1642084010000|2022-01-13 14:26:50|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|4
1642084020000|2022-01-13 14:27:00|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|13
1642084030000|2022-01-13 14:27:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642084050000|2022-01-13 14:27:30|28.76|28.46|28.76|28.46|28.76|28.46|28.75|28.45|7
1642084060000|2022-01-13 14:27:40|28.75|28.45|28.75|28.45|28.76|28.46|28.75|28.45|7
1642084070000|2022-01-13 14:27:50|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|8
1642084080000|2022-01-13 14:28:00|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|12
1642084090000|2022-01-13 14:28:10|28.76|28.46|28.76|28.46|28.77|28.47|28.75|28.45|7
1642084100000|2022-01-13 14:28:20|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1642084120000|2022-01-13 14:28:40|28.76|28.46|28.76|28.46|28.77|28.47|28.76|28.46|3
1642084130000|2022-01-13 14:28:50|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|6
1642084140000|2022-01-13 14:29:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|9
1642084150000|2022-01-13 14:29:10|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|10
1642084200000|2022-01-13 14:30:00|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|3
1642084210000|2022-01-13 14:30:10|28.79|28.49|28.78|28.48|28.8|28.5|28.78|28.48|8
1642084220000|2022-01-13 14:30:20|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642084230000|2022-01-13 14:30:30|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|4
1642084240000|2022-01-13 14:30:40|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|8
1642084250000|2022-01-13 14:30:50|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|7
1642084260000|2022-01-13 14:31:00|28.79|28.49|28.79|28.49|28.8|28.5|28.78|28.48|9
1642084280000|2022-01-13 14:31:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642084290000|2022-01-13 14:31:30|28.81|28.51|28.82|28.52|28.82|28.52|28.81|28.51|2
1642084300000|2022-01-13 14:31:40|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|2
1642084310000|2022-01-13 14:31:50|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642084320000|2022-01-13 14:32:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|4
1642084330000|2022-01-13 14:32:10|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|7
1642084340000|2022-01-13 14:32:20|28.83|28.53|28.84|28.54|28.85|28.55|28.83|28.53|10
1642084350000|2022-01-13 14:32:30|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|5
1642084360000|2022-01-13 14:32:40|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1642084370000|2022-01-13 14:32:50|28.86|28.56|28.84|28.54|28.86|28.56|28.84|28.54|5
1642084380000|2022-01-13 14:33:00|28.85|28.55|28.8|28.5|28.85|28.55|28.8|28.5|8
1642084390000|2022-01-13 14:33:10|28.81|28.51|28.82|28.52|28.82|28.52|28.8|28.5|10
1642084400000|2022-01-13 14:33:20|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|5
1642084410000|2022-01-13 14:33:30|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|5
1642084420000|2022-01-13 14:33:40|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|7
1642084430000|2022-01-13 14:33:50|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|1
1642084440000|2022-01-13 14:34:00|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|4
1642084450000|2022-01-13 14:34:10|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|4
1642084460000|2022-01-13 14:34:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|1
1642084480000|2022-01-13 14:34:40|28.8|28.5|28.8|28.5|28.81|28.51|28.79|28.49|5
1642084490000|2022-01-13 14:34:50|28.81|28.51|28.81|28.51|28.81|28.51|28.8|28.5|3
1642084500000|2022-01-13 14:35:00|28.8|28.5|28.79|28.49|28.8|28.5|28.79|28.49|12
1642084510000|2022-01-13 14:35:10|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|2
1642084520000|2022-01-13 14:35:20|28.78|28.48|28.78|28.48|28.79|28.49|28.77|28.47|15
1642084530000|2022-01-13 14:35:30|28.77|28.47|28.78|28.48|28.79|28.49|28.77|28.47|8
1642084540000|2022-01-13 14:35:40|28.79|28.49|28.8|28.5|28.8|28.5|28.78|28.48|6
1642084550000|2022-01-13 14:35:50|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|6
1642084560000|2022-01-13 14:36:00|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|7
1642084570000|2022-01-13 14:36:10|28.8|28.5|28.81|28.51|28.81|28.51|28.79|28.49|8
1642084580000|2022-01-13 14:36:20|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1642084590000|2022-01-13 14:36:30|28.79|28.49|28.8|28.5|28.81|28.51|28.79|28.49|14
1642084600000|2022-01-13 14:36:40|28.79|28.49|28.8|28.5|28.81|28.51|28.79|28.49|10
1642084610000|2022-01-13 14:36:50|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|9
1642084620000|2022-01-13 14:37:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|2
1642084630000|2022-01-13 14:37:10|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|2
1642084640000|2022-01-13 14:37:20|28.79|28.49|28.82|28.52|28.82|28.52|28.79|28.49|4
1642084650000|2022-01-13 14:37:30|28.83|28.53|28.84|28.54|28.85|28.55|28.83|28.53|10
1642084660000|2022-01-13 14:37:40|28.85|28.55|28.85|28.55|28.85|28.55|28.84|28.54|3
1642084670000|2022-01-13 14:37:50|28.84|28.54|28.84|28.54|28.85|28.55|28.83|28.53|9
1642084680000|2022-01-13 14:38:00|28.85|28.55|28.85|28.55|28.86|28.56|28.83|28.53|11
1642084690000|2022-01-13 14:38:10|28.86|28.56|28.85|28.55|28.87|28.57|28.85|28.55|8
1642084700000|2022-01-13 14:38:20|28.84|28.54|28.85|28.55|28.85|28.55|28.84|28.54|2
1642084710000|2022-01-13 14:38:30|28.84|28.54|28.83|28.53|28.84|28.54|28.82|28.52|4
1642084720000|2022-01-13 14:38:40|28.82|28.52|28.81|28.51|28.82|28.52|28.8|28.5|6
1642084730000|2022-01-13 14:38:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|10
1642084740000|2022-01-13 14:39:00|28.84|28.54|28.81|28.51|28.84|28.54|28.8|28.5|10
1642084750000|2022-01-13 14:39:10|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|5
1642084760000|2022-01-13 14:39:20|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|10
1642084770000|2022-01-13 14:39:30|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|9
1642084780000|2022-01-13 14:39:40|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|6
1642084790000|2022-01-13 14:39:50|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|9
1642084800000|2022-01-13 14:40:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|5
1642084810000|2022-01-13 14:40:10|28.86|28.56|28.84|28.54|28.88|28.58|28.84|28.54|10
1642084820000|2022-01-13 14:40:20|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|12
1642084830000|2022-01-13 14:40:30|28.85|28.55|28.82|28.52|28.85|28.55|28.81|28.51|8
1642084840000|2022-01-13 14:40:40|28.81|28.51|28.8|28.5|28.82|28.52|28.8|28.5|14
1642084850000|2022-01-13 14:40:50|28.79|28.49|28.8|28.5|28.8|28.5|28.79|28.49|6
1642084860000|2022-01-13 14:41:00|28.81|28.51|28.8|28.5|28.81|28.51|28.79|28.49|10
1642084870000|2022-01-13 14:41:10|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|2
1642084880000|2022-01-13 14:41:20|28.79|28.49|28.79|28.49|28.8|28.5|28.79|28.49|3
1642084890000|2022-01-13 14:41:30|28.8|28.5|28.78|28.48|28.8|28.5|28.78|28.48|9
1642084900000|2022-01-13 14:41:40|28.77|28.47|28.77|28.47|28.78|28.48|28.77|28.47|7
1642084910000|2022-01-13 14:41:50|28.76|28.46|28.75|28.45|28.76|28.46|28.74|28.44|4
1642084920000|2022-01-13 14:42:00|28.74|28.44|28.71|28.41|28.74|28.44|28.71|28.41|6
1642084930000|2022-01-13 14:42:10|28.72|28.42|28.72|28.42|28.72|28.42|28.71|28.41|5
1642084940000|2022-01-13 14:42:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642084950000|2022-01-13 14:42:30|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|10
1642084960000|2022-01-13 14:42:40|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|6
1642084970000|2022-01-13 14:42:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642084980000|2022-01-13 14:43:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|6
1642084990000|2022-01-13 14:43:10|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|11
1642085000000|2022-01-13 14:43:20|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|7
1642085010000|2022-01-13 14:43:30|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1642085020000|2022-01-13 14:43:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642085040000|2022-01-13 14:44:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|1
1642085050000|2022-01-13 14:44:10|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|1
1642085060000|2022-01-13 14:44:20|28.76|28.46|28.75|28.45|28.76|28.46|28.75|28.45|6
1642085070000|2022-01-13 14:44:30|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|2
1642085080000|2022-01-13 14:44:40|28.78|28.48|28.78|28.48|28.78|28.48|28.76|28.46|5
1642085090000|2022-01-13 14:44:50|28.77|28.47|28.78|28.48|28.78|28.48|28.77|28.47|6
1642085110000|2022-01-13 14:45:10|28.79|28.49|28.76|28.46|28.79|28.49|28.75|28.45|10
1642085120000|2022-01-13 14:45:20|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|6
1642085130000|2022-01-13 14:45:30|28.73|28.43|28.72|28.42|28.74|28.44|28.72|28.42|6
1642085140000|2022-01-13 14:45:40|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|4
1642085150000|2022-01-13 14:45:50|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|3
1642085160000|2022-01-13 14:46:00|28.7|28.4|28.71|28.41|28.71|28.41|28.7|28.4|4
1642085170000|2022-01-13 14:46:10|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|9
1642085180000|2022-01-13 14:46:20|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642085190000|2022-01-13 14:46:30|28.69|28.39|28.67|28.37|28.69|28.39|28.67|28.37|3
1642085200000|2022-01-13 14:46:40|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642085210000|2022-01-13 14:46:50|28.66|28.36|28.65|28.35|28.67|28.37|28.65|28.35|4
1642085220000|2022-01-13 14:47:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|4
1642085230000|2022-01-13 14:47:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642085240000|2022-01-13 14:47:20|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642085250000|2022-01-13 14:47:30|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|4
1642085260000|2022-01-13 14:47:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642085270000|2022-01-13 14:47:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|3
1642085280000|2022-01-13 14:48:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642085290000|2022-01-13 14:48:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642085300000|2022-01-13 14:48:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642085310000|2022-01-13 14:48:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|3
1642085320000|2022-01-13 14:48:40|28.63|28.33|28.63|28.33|28.63|28.33|28.62|28.32|5
1642085330000|2022-01-13 14:48:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1642085340000|2022-01-13 14:49:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|4
1642085350000|2022-01-13 14:49:10|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642085360000|2022-01-13 14:49:20|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|3
1642085370000|2022-01-13 14:49:30|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|10
1642085380000|2022-01-13 14:49:40|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642085390000|2022-01-13 14:49:50|28.62|28.32|28.63|28.33|28.64|28.34|28.62|28.32|4
1642085400000|2022-01-13 14:50:00|28.64|28.34|28.64|28.34|28.65|28.35|28.63|28.33|11
1642085410000|2022-01-13 14:50:10|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642085420000|2022-01-13 14:50:20|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642085430000|2022-01-13 14:50:30|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|9
1642085440000|2022-01-13 14:50:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|4
1642085450000|2022-01-13 14:50:50|28.64|28.34|28.65|28.35|28.65|28.35|28.63|28.33|6
1642085460000|2022-01-13 14:51:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1642085470000|2022-01-13 14:51:10|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|9
1642085480000|2022-01-13 14:51:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642085500000|2022-01-13 14:51:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|6
1642085510000|2022-01-13 14:51:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642085520000|2022-01-13 14:52:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642085570000|2022-01-13 14:52:50|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|5
1642085580000|2022-01-13 14:53:00|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1642085620000|2022-01-13 14:53:40|28.64|28.34|28.63|28.33|28.64|28.34|28.63|28.33|2
1642085630000|2022-01-13 14:53:50|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|7
1642085650000|2022-01-13 14:54:10|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642085680000|2022-01-13 14:54:40|28.63|28.33|28.64|28.34|28.65|28.35|28.63|28.33|14
1642085690000|2022-01-13 14:54:50|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|4
1642085700000|2022-01-13 14:55:00|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|8
1642085710000|2022-01-13 14:55:10|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|2
1642085720000|2022-01-13 14:55:20|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|7
1642085730000|2022-01-13 14:55:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|8
1642085740000|2022-01-13 14:55:40|28.66|28.36|28.69|28.39|28.69|28.39|28.66|28.36|6
1642085750000|2022-01-13 14:55:50|28.68|28.38|28.68|28.38|28.69|28.39|28.68|28.38|5
1642085760000|2022-01-13 14:56:00|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|6
1642085770000|2022-01-13 14:56:10|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|4
1642085780000|2022-01-13 14:56:20|28.67|28.37|28.67|28.37|28.68|28.38|28.67|28.37|7
1642085790000|2022-01-13 14:56:30|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642085810000|2022-01-13 14:56:50|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|4
1642085820000|2022-01-13 14:57:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|9
1642085830000|2022-01-13 14:57:10|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|4
1642085840000|2022-01-13 14:57:20|28.71|28.41|28.72|28.42|28.72|28.42|28.7|28.4|12
1642085850000|2022-01-13 14:57:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1642085860000|2022-01-13 14:57:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642085870000|2022-01-13 14:57:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|1
1642085890000|2022-01-13 14:58:10|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|2
1642085900000|2022-01-13 14:58:20|28.72|28.42|28.72|28.42|28.73|28.43|28.72|28.42|9
1642085910000|2022-01-13 14:58:30|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|3
1642085920000|2022-01-13 14:58:40|28.7|28.4|28.69|28.39|28.7|28.4|28.69|28.39|6
1642085940000|2022-01-13 14:59:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|3
1642085950000|2022-01-13 14:59:10|28.71|28.41|28.7|28.4|28.71|28.41|28.7|28.4|6
1642085960000|2022-01-13 14:59:20|28.71|28.41|28.71|28.41|28.71|28.41|28.7|28.4|9
1642085970000|2022-01-13 14:59:30|28.7|28.4|28.71|28.41|28.72|28.42|28.7|28.4|4
1642085980000|2022-01-13 14:59:40|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|2
1642085990000|2022-01-13 14:59:50|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1642086000000|2022-01-13 15:00:00|28.73|28.43|28.75|28.45|28.76|28.46|28.73|28.43|7
1642086010000|2022-01-13 15:00:10|28.76|28.46|28.74|28.44|28.76|28.46|28.74|28.44|5
1642086020000|2022-01-13 15:00:20|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|12
1642086030000|2022-01-13 15:00:30|28.71|28.41|28.7|28.4|28.72|28.42|28.69|28.39|12
1642086040000|2022-01-13 15:00:40|28.69|28.39|28.68|28.38|28.69|28.39|28.68|28.38|2
1642086050000|2022-01-13 15:00:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|1
1642086070000|2022-01-13 15:01:10|28.68|28.38|28.67|28.37|28.68|28.38|28.67|28.37|6
1642086080000|2022-01-13 15:01:20|28.66|28.36|28.67|28.37|28.67|28.37|28.65|28.35|4
1642086090000|2022-01-13 15:01:30|28.68|28.38|28.65|28.35|28.68|28.38|28.65|28.35|6
1642086100000|2022-01-13 15:01:40|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|5
1642086110000|2022-01-13 15:01:50|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|5
1642086130000|2022-01-13 15:02:10|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|3
1642086160000|2022-01-13 15:02:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642086170000|2022-01-13 15:02:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|1
1642086180000|2022-01-13 15:03:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|1
1642086190000|2022-01-13 15:03:10|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|2
1642086200000|2022-01-13 15:03:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|12
1642086210000|2022-01-13 15:03:30|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642086220000|2022-01-13 15:03:40|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|4
1642086230000|2022-01-13 15:03:50|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642086240000|2022-01-13 15:04:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642086250000|2022-01-13 15:04:10|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|2
1642086290000|2022-01-13 15:04:50|28.64|28.34|28.61|28.31|28.64|28.34|28.61|28.31|6
1642086300000|2022-01-13 15:05:00|28.62|28.32|28.61|28.31|28.62|28.32|28.61|28.31|2
1642086310000|2022-01-13 15:05:10|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642086320000|2022-01-13 15:05:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|2
1642086330000|2022-01-13 15:05:30|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|3
1642086340000|2022-01-13 15:05:40|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|4
1642086360000|2022-01-13 15:06:00|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|3
1642086370000|2022-01-13 15:06:10|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|10
1642086390000|2022-01-13 15:06:30|28.64|28.34|28.64|28.34|28.64|28.34|28.63|28.33|7
1642086400000|2022-01-13 15:06:40|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|2
1642086410000|2022-01-13 15:06:50|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|6
1642086420000|2022-01-13 15:07:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642086430000|2022-01-13 15:07:10|28.61|28.31|28.61|28.31|28.62|28.32|28.6|28.3|5
1642086440000|2022-01-13 15:07:20|28.62|28.32|28.61|28.31|28.62|28.32|28.6|28.3|8
1642086450000|2022-01-13 15:07:30|28.6|28.3|28.62|28.32|28.62|28.32|28.6|28.3|5
1642086460000|2022-01-13 15:07:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642086470000|2022-01-13 15:07:50|28.6|28.3|28.61|28.31|28.61|28.31|28.6|28.3|6
1642086480000|2022-01-13 15:08:00|28.6|28.3|28.6|28.3|28.61|28.31|28.59|28.29|9
1642086500000|2022-01-13 15:08:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642086510000|2022-01-13 15:08:30|28.62|28.32|28.64|28.34|28.64|28.34|28.61|28.31|5
1642086520000|2022-01-13 15:08:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|1
1642086530000|2022-01-13 15:08:50|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|1
1642086540000|2022-01-13 15:09:00|28.61|28.31|28.62|28.32|28.62|28.32|28.61|28.31|2
1642086570000|2022-01-13 15:09:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1642086580000|2022-01-13 15:09:40|28.6|28.3|28.6|28.3|28.61|28.31|28.6|28.3|3
1642086590000|2022-01-13 15:09:50|28.59|28.29|28.59|28.29|28.59|28.29|28.58|28.28|3
1642086600000|2022-01-13 15:10:00|28.58|28.28|28.57|28.27|28.58|28.28|28.57|28.27|2
1642086610000|2022-01-13 15:10:10|28.58|28.28|28.55|28.25|28.58|28.28|28.55|28.25|11
1642086620000|2022-01-13 15:10:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642086630000|2022-01-13 15:10:30|28.55|28.25|28.56|28.26|28.57|28.27|28.54|28.24|12
1642086640000|2022-01-13 15:10:40|28.57|28.27|28.58|28.28|28.58|28.28|28.56|28.26|6
1642086650000|2022-01-13 15:10:50|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|4
1642086660000|2022-01-13 15:11:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|5
1642086680000|2022-01-13 15:11:20|28.56|28.26|28.57|28.27|28.57|28.27|28.56|28.26|6
1642086690000|2022-01-13 15:11:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642086700000|2022-01-13 15:11:40|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|5
1642086710000|2022-01-13 15:11:50|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1642086720000|2022-01-13 15:12:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1642086730000|2022-01-13 15:12:10|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|2
1642086740000|2022-01-13 15:12:20|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|1
1642086750000|2022-01-13 15:12:30|28.53|28.23|28.52|28.22|28.53|28.23|28.52|28.22|2
1642086770000|2022-01-13 15:12:50|28.51|28.21|28.51|28.21|28.52|28.22|28.51|28.21|5
1642086780000|2022-01-13 15:13:00|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|3
1642086790000|2022-01-13 15:13:10|28.47|28.17|28.47|28.17|28.48|28.18|28.47|28.17|11
1642086800000|2022-01-13 15:13:20|28.48|28.18|28.43|28.13|28.48|28.18|28.42|28.12|8
1642086810000|2022-01-13 15:13:30|28.42|28.12|28.47|28.17|28.47|28.17|28.42|28.12|12
1642086820000|2022-01-13 15:13:40|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|2
1642086830000|2022-01-13 15:13:50|28.46|28.16|28.46|28.16|28.47|28.17|28.46|28.16|3
1642086840000|2022-01-13 15:14:00|28.45|28.15|28.44|28.14|28.46|28.16|28.44|28.14|6
1642086850000|2022-01-13 15:14:10|28.43|28.13|28.43|28.13|28.44|28.14|28.43|28.13|3
1642086860000|2022-01-13 15:14:20|28.42|28.12|28.42|28.12|28.43|28.13|28.41|28.11|11
1642086870000|2022-01-13 15:14:30|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|6
1642086890000|2022-01-13 15:14:50|28.41|28.11|28.39|28.09|28.41|28.11|28.39|28.09|7
1642086900000|2022-01-13 15:15:00|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|3
1642086910000|2022-01-13 15:15:10|28.35|28.05|28.28|27.98|28.35|28.05|28.28|27.98|14
1642086920000|2022-01-13 15:15:20|28.29|27.99|28.29|27.99|28.3|28|28.29|27.99|5
1642086930000|2022-01-13 15:15:30|28.28|27.98|28.33|28.03|28.33|28.03|28.27|27.97|18
1642086940000|2022-01-13 15:15:40|28.32|28.02|28.32|28.02|28.33|28.03|28.3|28|7
1642086950000|2022-01-13 15:15:50|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|4
1642086960000|2022-01-13 15:16:00|28.27|27.97|28.25|27.95|28.28|27.98|28.25|27.95|7
1642086970000|2022-01-13 15:16:10|28.26|27.96|28.26|27.96|28.27|27.97|28.25|27.95|15
1642086980000|2022-01-13 15:16:20|28.25|27.95|28.24|27.94|28.26|27.96|28.24|27.94|6
1642086990000|2022-01-13 15:16:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|1
1642087000000|2022-01-13 15:16:40|28.22|27.92|28.17|27.87|28.22|27.92|28.16|27.86|9
1642087010000|2022-01-13 15:16:50|28.16|27.86|28.14|27.84|28.16|27.86|28.14|27.84|7
1642087020000|2022-01-13 15:17:00|28.15|27.85|28.18|27.88|28.2|27.9|28.15|27.85|7
1642087030000|2022-01-13 15:17:10|28.2|27.9|28.2|27.9|28.2|27.9|28.19|27.89|3
1642087040000|2022-01-13 15:17:20|28.19|27.89|28.17|27.87|28.2|27.9|28.17|27.87|7
1642087050000|2022-01-13 15:17:30|28.16|27.86|28.16|27.86|28.17|27.87|28.15|27.85|13
1642087060000|2022-01-13 15:17:40|28.15|27.85|28.14|27.84|28.15|27.85|28.14|27.84|8
1642087070000|2022-01-13 15:17:50|28.13|27.83|28.12|27.82|28.13|27.83|28.12|27.82|2
1642087080000|2022-01-13 15:18:00|28.11|27.81|28.08|27.78|28.11|27.81|28.08|27.78|8
1642087090000|2022-01-13 15:18:10|28.09|27.79|28.05|27.75|28.09|27.79|28.05|27.75|13
1642087100000|2022-01-13 15:18:20|28.06|27.76|28.11|27.81|28.11|27.81|28.06|27.76|12
1642087110000|2022-01-13 15:18:30|28.1|27.8|28.11|27.81|28.12|27.82|28.1|27.8|8
1642087120000|2022-01-13 15:18:40|28.1|27.8|28.07|27.77|28.1|27.8|28.07|27.77|8
1642087130000|2022-01-13 15:18:50|28.08|27.78|28.07|27.77|28.08|27.78|28.06|27.76|8
1642087140000|2022-01-13 15:19:00|28.06|27.76|27.97|27.67|28.07|27.77|27.96|27.66|14
1642087150000|2022-01-13 15:19:10|27.96|27.66|27.92|27.62|27.96|27.66|27.92|27.62|14
1642087160000|2022-01-13 15:19:20|27.93|27.63|27.96|27.66|27.96|27.66|27.91|27.61|24
1642087170000|2022-01-13 15:19:30|27.95|27.65|27.98|27.68|27.98|27.68|27.95|27.65|6
1642087180000|2022-01-13 15:19:40|27.97|27.67|28.01|27.71|28.04|27.74|27.97|27.67|21
1642087190000|2022-01-13 15:19:50|28.03|27.73|28.05|27.75|28.05|27.75|28.01|27.71|17
1642087200000|2022-01-13 15:20:00|28.06|27.76|28.11|27.81|28.11|27.81|28.05|27.75|12
1642087210000|2022-01-13 15:20:10|28.1|27.8|28.08|27.78|28.1|27.8|28.07|27.77|13
1642087220000|2022-01-13 15:20:20|28.07|27.77|28.08|27.78|28.09|27.79|28.07|27.77|9
1642087230000|2022-01-13 15:20:30|28.07|27.77|28.07|27.77|28.08|27.78|28.06|27.76|11
1642087240000|2022-01-13 15:20:40|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|2
1642087250000|2022-01-13 15:20:50|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|3
1642087260000|2022-01-13 15:21:00|28.07|27.77|28.07|27.77|28.08|27.78|28.07|27.77|3
1642087270000|2022-01-13 15:21:10|28.06|27.76|28.06|27.76|28.07|27.77|28.06|27.76|5
1642087280000|2022-01-13 15:21:20|28.05|27.75|28.02|27.72|28.05|27.75|28.02|27.72|8
1642087290000|2022-01-13 15:21:30|28.01|27.71|28.02|27.72|28.03|27.73|28.01|27.71|6
1642087300000|2022-01-13 15:21:40|28.03|27.73|28.03|27.73|28.03|27.73|28.01|27.71|7
1642087310000|2022-01-13 15:21:50|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|4
1642087320000|2022-01-13 15:22:00|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|5
1642087330000|2022-01-13 15:22:10|28.03|27.73|28|27.7|28.03|27.73|27.99|27.69|6
1642087340000|2022-01-13 15:22:20|27.99|27.69|28|27.7|28|27.7|27.99|27.69|6
1642087350000|2022-01-13 15:22:30|27.99|27.69|27.97|27.67|28|27.7|27.96|27.66|13
1642087360000|2022-01-13 15:22:40|27.96|27.66|27.98|27.68|27.98|27.68|27.96|27.66|11
1642087370000|2022-01-13 15:22:50|27.97|27.67|27.97|27.67|27.97|27.67|27.96|27.66|3
1642087380000|2022-01-13 15:23:00|27.98|27.68|28|27.7|28.01|27.71|27.98|27.68|7
1642087390000|2022-01-13 15:23:10|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|4
1642087400000|2022-01-13 15:23:20|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|11
1642087410000|2022-01-13 15:23:30|28.02|27.72|28|27.7|28.02|27.72|28|27.7|5
1642087420000|2022-01-13 15:23:40|27.99|27.69|28|27.7|28|27.7|27.99|27.69|2
1642087430000|2022-01-13 15:23:50|28.01|27.71|28.01|27.71|28.01|27.71|28|27.7|7
1642087440000|2022-01-13 15:24:00|28|27.7|28.01|27.71|28.01|27.71|28|27.7|4
1642087450000|2022-01-13 15:24:10|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|6
1642087460000|2022-01-13 15:24:20|28.02|27.72|28.01|27.71|28.02|27.72|28|27.7|8
1642087470000|2022-01-13 15:24:30|28|27.7|28.02|27.72|28.02|27.72|28|27.7|7
1642087480000|2022-01-13 15:24:40|28.03|27.73|28.03|27.73|28.04|27.74|28.03|27.73|5
1642087490000|2022-01-13 15:24:50|28.04|27.74|28.04|27.74|28.05|27.75|28.04|27.74|3
1642087500000|2022-01-13 15:25:00|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|1
1642087510000|2022-01-13 15:25:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|1
1642087520000|2022-01-13 15:25:20|28.03|27.73|28.06|27.76|28.06|27.76|28.03|27.73|4
1642087530000|2022-01-13 15:25:30|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|2
1642087540000|2022-01-13 15:25:40|28.07|27.77|28.03|27.73|28.07|27.77|28.03|27.73|5
1642087550000|2022-01-13 15:25:50|28.02|27.72|28.02|27.72|28.04|27.74|28.02|27.72|9
1642087560000|2022-01-13 15:26:00|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|9
1642087570000|2022-01-13 15:26:10|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|13
1642087580000|2022-01-13 15:26:20|28.03|27.73|28|27.7|28.03|27.73|28|27.7|8
1642087590000|2022-01-13 15:26:30|28.01|27.71|27.99|27.69|28.01|27.71|27.99|27.69|3
1642087600000|2022-01-13 15:26:40|28|27.7|27.97|27.67|28|27.7|27.96|27.66|6
1642087610000|2022-01-13 15:26:50|27.98|27.68|27.98|27.68|27.99|27.69|27.98|27.68|11
1642087620000|2022-01-13 15:27:00|27.99|27.69|27.96|27.66|27.99|27.69|27.96|27.66|4
1642087630000|2022-01-13 15:27:10|27.95|27.65|27.95|27.65|27.96|27.66|27.94|27.64|9
1642087640000|2022-01-13 15:27:20|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|6
1642087650000|2022-01-13 15:27:30|27.94|27.64|27.91|27.61|27.94|27.64|27.91|27.61|8
1642087660000|2022-01-13 15:27:40|27.92|27.62|27.91|27.61|27.92|27.62|27.9|27.6|16
1642087670000|2022-01-13 15:27:50|27.92|27.62|27.9|27.6|27.93|27.63|27.9|27.6|8
1642087680000|2022-01-13 15:28:00|27.89|27.59|27.87|27.57|27.9|27.6|27.87|27.57|17
1642087690000|2022-01-13 15:28:10|27.88|27.58|27.89|27.59|27.89|27.59|27.87|27.57|10
1642087700000|2022-01-13 15:28:20|27.9|27.6|27.89|27.59|27.91|27.61|27.89|27.59|8
1642087710000|2022-01-13 15:28:30|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|3
1642087720000|2022-01-13 15:28:40|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|6
1642087730000|2022-01-13 15:28:50|27.93|27.63|27.94|27.64|27.96|27.66|27.93|27.63|8
1642087740000|2022-01-13 15:29:00|27.95|27.65|27.97|27.67|27.97|27.67|27.95|27.65|5
1642087750000|2022-01-13 15:29:10|27.96|27.66|27.96|27.66|27.97|27.67|27.95|27.65|11
1642087760000|2022-01-13 15:29:20|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|4
1642087770000|2022-01-13 15:29:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642087780000|2022-01-13 15:29:40|27.94|27.64|27.96|27.66|27.97|27.67|27.94|27.64|5
1642087790000|2022-01-13 15:29:50|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642087800000|2022-01-13 15:30:00|27.96|27.66|27.96|27.66|27.96|27.66|27.95|27.65|7
1642087810000|2022-01-13 15:30:10|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|5
1642087820000|2022-01-13 15:30:20|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|2
1642087830000|2022-01-13 15:30:30|27.96|27.66|27.96|27.66|27.97|27.67|27.95|27.65|7
1642087840000|2022-01-13 15:30:40|27.95|27.65|27.94|27.64|27.96|27.66|27.94|27.64|8
1642087850000|2022-01-13 15:30:50|27.95|27.65|27.96|27.66|27.97|27.67|27.94|27.64|12
1642087860000|2022-01-13 15:31:00|27.97|27.67|27.94|27.64|27.97|27.67|27.94|27.64|8
1642087870000|2022-01-13 15:31:10|27.95|27.65|27.9|27.6|27.95|27.65|27.9|27.6|6
1642087880000|2022-01-13 15:31:20|27.91|27.61|27.89|27.59|27.91|27.61|27.88|27.58|11
1642087890000|2022-01-13 15:31:30|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|7
1642087900000|2022-01-13 15:31:40|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|7
1642087910000|2022-01-13 15:31:50|27.9|27.6|27.87|27.57|27.9|27.6|27.87|27.57|6
1642087920000|2022-01-13 15:32:00|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|5
1642087930000|2022-01-13 15:32:10|27.85|27.55|27.84|27.54|27.85|27.55|27.82|27.52|8
1642087940000|2022-01-13 15:32:20|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|9
1642087950000|2022-01-13 15:32:30|27.84|27.54|27.81|27.51|27.86|27.56|27.81|27.51|12
1642087960000|2022-01-13 15:32:40|27.8|27.5|27.78|27.48|27.81|27.51|27.78|27.48|7
1642087970000|2022-01-13 15:32:50|27.77|27.47|27.79|27.49|27.8|27.5|27.77|27.47|6
1642087980000|2022-01-13 15:33:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|10
1642087990000|2022-01-13 15:33:10|27.78|27.48|27.78|27.48|27.79|27.49|27.78|27.48|5
1642088000000|2022-01-13 15:33:20|27.79|27.49|27.81|27.51|27.82|27.52|27.78|27.48|9
1642088010000|2022-01-13 15:33:30|27.82|27.52|27.81|27.51|27.82|27.52|27.81|27.51|12
1642088020000|2022-01-13 15:33:40|27.8|27.5|27.83|27.53|27.83|27.53|27.8|27.5|8
1642088030000|2022-01-13 15:33:50|27.84|27.54|27.83|27.53|27.84|27.54|27.82|27.52|8
1642088040000|2022-01-13 15:34:00|27.82|27.52|27.81|27.51|27.83|27.53|27.81|27.51|12
1642088050000|2022-01-13 15:34:10|27.8|27.5|27.79|27.49|27.81|27.51|27.79|27.49|6
1642088060000|2022-01-13 15:34:20|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1642088070000|2022-01-13 15:34:30|27.76|27.46|27.79|27.49|27.79|27.49|27.76|27.46|4
1642088080000|2022-01-13 15:34:40|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|4
1642088090000|2022-01-13 15:34:50|27.78|27.48|27.78|27.48|27.78|27.48|27.77|27.47|7
1642088100000|2022-01-13 15:35:00|27.79|27.49|27.76|27.46|27.79|27.49|27.75|27.45|12
1642088110000|2022-01-13 15:35:10|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|6
1642088120000|2022-01-13 15:35:20|27.79|27.49|27.78|27.48|27.79|27.49|27.77|27.47|8
1642088130000|2022-01-13 15:35:30|27.79|27.49|27.78|27.48|27.79|27.49|27.77|27.47|8
1642088140000|2022-01-13 15:35:40|27.77|27.47|27.79|27.49|27.79|27.49|27.77|27.47|7
1642088150000|2022-01-13 15:35:50|27.8|27.5|27.8|27.5|27.8|27.5|27.79|27.49|5
1642088160000|2022-01-13 15:36:00|27.81|27.51|27.81|27.51|27.81|27.51|27.8|27.5|3
1642088170000|2022-01-13 15:36:10|27.8|27.5|27.79|27.49|27.81|27.51|27.79|27.49|6
1642088180000|2022-01-13 15:36:20|27.8|27.5|27.8|27.5|27.8|27.5|27.78|27.48|9
1642088190000|2022-01-13 15:36:30|27.79|27.49|27.79|27.49|27.81|27.51|27.78|27.48|11
1642088200000|2022-01-13 15:36:40|27.81|27.51|27.8|27.5|27.81|27.51|27.79|27.49|3
1642088210000|2022-01-13 15:36:50|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|6
1642088220000|2022-01-13 15:37:00|27.79|27.49|27.79|27.49|27.8|27.5|27.79|27.49|9
1642088230000|2022-01-13 15:37:10|27.8|27.5|27.83|27.53|27.83|27.53|27.8|27.5|4
1642088240000|2022-01-13 15:37:20|27.84|27.54|27.87|27.57|27.87|27.57|27.83|27.53|10
1642088250000|2022-01-13 15:37:30|27.88|27.58|27.89|27.59|27.89|27.59|27.87|27.57|10
1642088260000|2022-01-13 15:37:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|1
1642088270000|2022-01-13 15:37:50|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|3
1642088280000|2022-01-13 15:38:00|27.9|27.6|27.88|27.58|27.9|27.6|27.88|27.58|9
1642088290000|2022-01-13 15:38:10|27.89|27.59|27.89|27.59|27.89|27.59|27.87|27.57|9
1642088300000|2022-01-13 15:38:20|27.88|27.58|27.92|27.62|27.93|27.63|27.88|27.58|9
1642088310000|2022-01-13 15:38:30|27.93|27.63|27.93|27.63|27.93|27.63|27.92|27.62|11
1642088320000|2022-01-13 15:38:40|27.92|27.62|27.9|27.6|27.93|27.63|27.89|27.59|11
1642088330000|2022-01-13 15:38:50|27.91|27.61|27.89|27.59|27.92|27.62|27.89|27.59|9
1642088340000|2022-01-13 15:39:00|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|4
1642088350000|2022-01-13 15:39:10|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|5
1642088360000|2022-01-13 15:39:20|27.89|27.59|27.88|27.58|27.91|27.61|27.88|27.58|8
1642088370000|2022-01-13 15:39:30|27.89|27.59|27.89|27.59|27.9|27.6|27.88|27.58|13
1642088380000|2022-01-13 15:39:40|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|2
1642088390000|2022-01-13 15:39:50|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|4
1642088400000|2022-01-13 15:40:00|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|2
1642088410000|2022-01-13 15:40:10|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|8
1642088420000|2022-01-13 15:40:20|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|2
1642088430000|2022-01-13 15:40:30|27.96|27.66|27.98|27.68|27.99|27.69|27.96|27.66|7
1642088440000|2022-01-13 15:40:40|27.99|27.69|27.99|27.69|28|27.7|27.99|27.69|5
1642088450000|2022-01-13 15:40:50|27.98|27.68|27.97|27.67|27.99|27.69|27.97|27.67|6
1642088460000|2022-01-13 15:41:00|27.98|27.68|27.99|27.69|27.99|27.69|27.97|27.67|5
1642088470000|2022-01-13 15:41:10|27.98|27.68|27.98|27.68|27.99|27.69|27.98|27.68|7
1642088480000|2022-01-13 15:41:20|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|7
1642088490000|2022-01-13 15:41:30|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|6
1642088500000|2022-01-13 15:41:40|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|1
1642088520000|2022-01-13 15:42:00|27.97|27.67|27.97|27.67|27.98|27.68|27.97|27.67|3
1642088540000|2022-01-13 15:42:20|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|1
1642088560000|2022-01-13 15:42:40|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|4
1642088570000|2022-01-13 15:42:50|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|1
1642088580000|2022-01-13 15:43:00|27.92|27.62|27.92|27.62|27.92|27.62|27.91|27.61|3
1642088590000|2022-01-13 15:43:10|27.91|27.61|27.87|27.57|27.91|27.61|27.87|27.57|13
1642088600000|2022-01-13 15:43:20|27.88|27.58|27.86|27.56|27.88|27.58|27.86|27.56|3
1642088610000|2022-01-13 15:43:30|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|2
1642088620000|2022-01-13 15:43:40|27.89|27.59|27.88|27.58|27.89|27.59|27.87|27.57|12
1642088630000|2022-01-13 15:43:50|27.87|27.57|27.86|27.56|27.88|27.58|27.86|27.56|6
1642088640000|2022-01-13 15:44:00|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|7
1642088650000|2022-01-13 15:44:10|27.88|27.58|27.88|27.58|27.88|27.58|27.87|27.57|3
1642088660000|2022-01-13 15:44:20|27.87|27.57|27.86|27.56|27.87|27.57|27.85|27.55|4
1642088670000|2022-01-13 15:44:30|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|6
1642088680000|2022-01-13 15:44:40|27.85|27.55|27.85|27.55|27.86|27.56|27.85|27.55|3
1642088690000|2022-01-13 15:44:50|27.86|27.56|27.87|27.57|27.87|27.57|27.85|27.55|10
1642088700000|2022-01-13 15:45:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|3
1642088710000|2022-01-13 15:45:10|27.85|27.55|27.84|27.54|27.86|27.56|27.83|27.53|10
1642088720000|2022-01-13 15:45:20|27.83|27.53|27.81|27.51|27.83|27.53|27.81|27.51|3
1642088730000|2022-01-13 15:45:30|27.82|27.52|27.83|27.53|27.84|27.54|27.81|27.51|6
1642088740000|2022-01-13 15:45:40|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|5
1642088750000|2022-01-13 15:45:50|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|5
1642088760000|2022-01-13 15:46:00|27.88|27.58|27.9|27.6|27.9|27.6|27.87|27.57|5
1642088770000|2022-01-13 15:46:10|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|8
1642088780000|2022-01-13 15:46:20|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|1
1642088790000|2022-01-13 15:46:30|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|2
1642088800000|2022-01-13 15:46:40|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|7
1642088810000|2022-01-13 15:46:50|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|2
1642088820000|2022-01-13 15:47:00|27.91|27.61|27.92|27.62|27.92|27.62|27.9|27.6|4
1642088830000|2022-01-13 15:47:10|27.91|27.61|27.91|27.61|27.92|27.62|27.91|27.61|9
1642088840000|2022-01-13 15:47:20|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|9
1642088850000|2022-01-13 15:47:30|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|2
1642088860000|2022-01-13 15:47:40|27.91|27.61|27.88|27.58|27.91|27.61|27.88|27.58|4
1642088870000|2022-01-13 15:47:50|27.89|27.59|27.86|27.56|27.89|27.59|27.86|27.56|6
1642088880000|2022-01-13 15:48:00|27.87|27.57|27.84|27.54|27.87|27.57|27.84|27.54|12
1642088890000|2022-01-13 15:48:10|27.85|27.55|27.82|27.52|27.85|27.55|27.82|27.52|3
1642088900000|2022-01-13 15:48:20|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|2
1642088910000|2022-01-13 15:48:30|27.83|27.53|27.81|27.51|27.83|27.53|27.81|27.51|3
1642088930000|2022-01-13 15:48:50|27.82|27.52|27.82|27.52|27.83|27.53|27.82|27.52|7
1642088940000|2022-01-13 15:49:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|4
1642088950000|2022-01-13 15:49:10|27.83|27.53|27.84|27.54|27.85|27.55|27.83|27.53|4
1642088960000|2022-01-13 15:49:20|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|8
1642088970000|2022-01-13 15:49:30|27.83|27.53|27.78|27.48|27.84|27.54|27.78|27.48|16
1642088980000|2022-01-13 15:49:40|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|2
1642088990000|2022-01-13 15:49:50|27.75|27.45|27.75|27.45|27.76|27.46|27.75|27.45|7
1642089000000|2022-01-13 15:50:00|27.74|27.44|27.7|27.4|27.75|27.45|27.7|27.4|10
1642089010000|2022-01-13 15:50:10|27.71|27.41|27.73|27.43|27.74|27.44|27.7|27.4|20
1642089020000|2022-01-13 15:50:20|27.72|27.42|27.69|27.39|27.73|27.43|27.69|27.39|6
1642089030000|2022-01-13 15:50:30|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|7
1642089040000|2022-01-13 15:50:40|27.65|27.35|27.67|27.37|27.68|27.38|27.64|27.34|13
1642089050000|2022-01-13 15:50:50|27.68|27.38|27.64|27.34|27.68|27.38|27.64|27.34|14
1642089060000|2022-01-13 15:51:00|27.63|27.33|27.62|27.32|27.64|27.34|27.62|27.32|10
1642089070000|2022-01-13 15:51:10|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|8
1642089080000|2022-01-13 15:51:20|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1642089090000|2022-01-13 15:51:30|27.64|27.34|27.63|27.33|27.65|27.35|27.63|27.33|10
1642089100000|2022-01-13 15:51:40|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|5
1642089110000|2022-01-13 15:51:50|27.63|27.33|27.6|27.3|27.64|27.34|27.6|27.3|10
1642089120000|2022-01-13 15:52:00|27.59|27.29|27.61|27.31|27.61|27.31|27.58|27.28|11
1642089130000|2022-01-13 15:52:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642089140000|2022-01-13 15:52:20|27.61|27.31|27.6|27.3|27.61|27.31|27.58|27.28|8
1642089150000|2022-01-13 15:52:30|27.61|27.31|27.59|27.29|27.61|27.31|27.58|27.28|11
1642089160000|2022-01-13 15:52:40|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|6
1642089170000|2022-01-13 15:52:50|27.64|27.34|27.63|27.33|27.64|27.34|27.62|27.32|6
1642089180000|2022-01-13 15:53:00|27.62|27.32|27.62|27.32|27.63|27.33|27.61|27.31|5
1642089190000|2022-01-13 15:53:10|27.63|27.33|27.63|27.33|27.64|27.34|27.61|27.31|7
1642089200000|2022-01-13 15:53:20|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|5
1642089210000|2022-01-13 15:53:30|27.65|27.35|27.65|27.35|27.66|27.36|27.64|27.34|5
1642089220000|2022-01-13 15:53:40|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1642089230000|2022-01-13 15:53:50|27.64|27.34|27.64|27.34|27.65|27.35|27.63|27.33|9
1642089240000|2022-01-13 15:54:00|27.63|27.33|27.62|27.32|27.64|27.34|27.62|27.32|6
1642089250000|2022-01-13 15:54:10|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|5
1642089260000|2022-01-13 15:54:20|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|5
1642089270000|2022-01-13 15:54:30|27.59|27.29|27.59|27.29|27.6|27.3|27.58|27.28|13
1642089280000|2022-01-13 15:54:40|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1642089290000|2022-01-13 15:54:50|27.59|27.29|27.6|27.3|27.62|27.32|27.59|27.29|5
1642089300000|2022-01-13 15:55:00|27.61|27.31|27.66|27.36|27.67|27.37|27.61|27.31|13
1642089310000|2022-01-13 15:55:10|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|7
1642089320000|2022-01-13 15:55:20|27.66|27.36|27.66|27.36|27.67|27.37|27.66|27.36|9
1642089330000|2022-01-13 15:55:30|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|7
1642089340000|2022-01-13 15:55:40|27.66|27.36|27.67|27.37|27.69|27.39|27.66|27.36|15
1642089350000|2022-01-13 15:55:50|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|5
1642089360000|2022-01-13 15:56:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1642089370000|2022-01-13 15:56:10|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|3
1642089380000|2022-01-13 15:56:20|27.68|27.38|27.68|27.38|27.68|27.38|27.67|27.37|5
1642089390000|2022-01-13 15:56:30|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|13
1642089400000|2022-01-13 15:56:40|27.7|27.4|27.74|27.44|27.74|27.44|27.7|27.4|8
1642089410000|2022-01-13 15:56:50|27.75|27.45|27.75|27.45|27.75|27.45|27.74|27.44|5
1642089420000|2022-01-13 15:57:00|27.76|27.46|27.74|27.44|27.76|27.46|27.74|27.44|5
1642089440000|2022-01-13 15:57:20|27.75|27.45|27.76|27.46|27.76|27.46|27.75|27.45|2
1642089470000|2022-01-13 15:57:50|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|10
1642089480000|2022-01-13 15:58:00|27.81|27.51|27.8|27.5|27.82|27.52|27.8|27.5|4
1642089490000|2022-01-13 15:58:10|27.79|27.49|27.78|27.48|27.8|27.5|27.78|27.48|10
1642089500000|2022-01-13 15:58:20|27.77|27.47|27.77|27.47|27.77|27.47|27.76|27.46|5
1642089510000|2022-01-13 15:58:30|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|4
1642089520000|2022-01-13 15:58:40|27.78|27.48|27.8|27.5|27.8|27.5|27.77|27.47|7
1642089530000|2022-01-13 15:58:50|27.79|27.49|27.81|27.51|27.81|27.51|27.79|27.49|3
1642089540000|2022-01-13 15:59:00|27.82|27.52|27.81|27.51|27.83|27.53|27.81|27.51|6
1642089550000|2022-01-13 15:59:10|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|7
1642089560000|2022-01-13 15:59:20|27.81|27.51|27.79|27.49|27.81|27.51|27.79|27.49|7
1642089570000|2022-01-13 15:59:30|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|7
1642089580000|2022-01-13 15:59:40|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|1
1642089590000|2022-01-13 15:59:50|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|1
1642089600000|2022-01-13 16:00:00|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1642089610000|2022-01-13 16:00:10|27.76|27.46|27.77|27.47|27.77|27.47|27.76|27.46|2
1642089620000|2022-01-13 16:00:20|27.76|27.46|27.77|27.47|27.78|27.48|27.76|27.46|10
1642089630000|2022-01-13 16:00:30|27.76|27.46|27.72|27.42|27.77|27.47|27.72|27.42|11
1642089640000|2022-01-13 16:00:40|27.73|27.43|27.73|27.43|27.73|27.43|27.72|27.42|9
1642089650000|2022-01-13 16:00:50|27.74|27.44|27.77|27.47|27.77|27.47|27.74|27.44|4
1642089660000|2022-01-13 16:01:00|27.76|27.46|27.74|27.44|27.77|27.47|27.74|27.44|11
1642089670000|2022-01-13 16:01:10|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1642089680000|2022-01-13 16:01:20|27.72|27.42|27.72|27.42|27.73|27.43|27.72|27.42|3
1642089690000|2022-01-13 16:01:30|27.71|27.41|27.72|27.42|27.73|27.43|27.71|27.41|6
1642089700000|2022-01-13 16:01:40|27.73|27.43|27.73|27.43|27.74|27.44|27.73|27.43|3
1642089710000|2022-01-13 16:01:50|27.72|27.42|27.73|27.43|27.73|27.43|27.72|27.42|6
1642089720000|2022-01-13 16:02:00|27.74|27.44|27.77|27.47|27.78|27.48|27.74|27.44|7
1642089730000|2022-01-13 16:02:10|27.76|27.46|27.74|27.44|27.77|27.47|27.74|27.44|13
1642089740000|2022-01-13 16:02:20|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|1
1642089750000|2022-01-13 16:02:30|27.74|27.44|27.73|27.43|27.75|27.45|27.72|27.42|8
1642089760000|2022-01-13 16:02:40|27.74|27.44|27.72|27.42|27.74|27.44|27.72|27.42|5
1642089770000|2022-01-13 16:02:50|27.71|27.41|27.71|27.41|27.72|27.42|27.71|27.41|3
1642089780000|2022-01-13 16:03:00|27.72|27.42|27.7|27.4|27.72|27.42|27.7|27.4|3
1642089790000|2022-01-13 16:03:10|27.69|27.39|27.69|27.39|27.7|27.4|27.69|27.39|9
1642089800000|2022-01-13 16:03:20|27.68|27.38|27.72|27.42|27.72|27.42|27.68|27.38|6
1642089810000|2022-01-13 16:03:30|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|2
1642089820000|2022-01-13 16:03:40|27.73|27.43|27.74|27.44|27.75|27.45|27.73|27.43|6
1642089830000|2022-01-13 16:03:50|27.73|27.43|27.74|27.44|27.74|27.44|27.73|27.43|4
1642089840000|2022-01-13 16:04:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|8
1642089850000|2022-01-13 16:04:10|27.73|27.43|27.71|27.41|27.73|27.43|27.71|27.41|9
1642089860000|2022-01-13 16:04:20|27.7|27.4|27.71|27.41|27.71|27.41|27.69|27.39|4
1642089870000|2022-01-13 16:04:30|27.72|27.42|27.74|27.44|27.74|27.44|27.71|27.41|5
1642089880000|2022-01-13 16:04:40|27.75|27.45|27.76|27.46|27.76|27.46|27.74|27.44|12
1642089890000|2022-01-13 16:04:50|27.75|27.45|27.75|27.45|27.75|27.45|27.74|27.44|7
1642089900000|2022-01-13 16:05:00|27.74|27.44|27.76|27.46|27.76|27.46|27.74|27.44|7
1642089910000|2022-01-13 16:05:10|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|2
1642089920000|2022-01-13 16:05:20|27.77|27.47|27.78|27.48|27.78|27.48|27.77|27.47|4
1642089930000|2022-01-13 16:05:30|27.79|27.49|27.78|27.48|27.79|27.49|27.77|27.47|10
1642089940000|2022-01-13 16:05:40|27.77|27.47|27.8|27.5|27.8|27.5|27.77|27.47|9
1642089950000|2022-01-13 16:05:50|27.81|27.51|27.81|27.51|27.83|27.53|27.8|27.5|9
1642089960000|2022-01-13 16:06:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|1
1642089970000|2022-01-13 16:06:10|27.81|27.51|27.84|27.54|27.84|27.54|27.81|27.51|6
1642089980000|2022-01-13 16:06:20|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|3
1642090000000|2022-01-13 16:06:40|27.84|27.54|27.84|27.54|27.85|27.55|27.84|27.54|5
1642090010000|2022-01-13 16:06:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|1
1642090020000|2022-01-13 16:07:00|27.86|27.56|27.87|27.57|27.87|27.57|27.85|27.55|8
1642090030000|2022-01-13 16:07:10|27.86|27.56|27.89|27.59|27.89|27.59|27.86|27.56|4
1642090040000|2022-01-13 16:07:20|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|6
1642090050000|2022-01-13 16:07:30|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|3
1642090060000|2022-01-13 16:07:40|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|8
1642090070000|2022-01-13 16:07:50|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|1
1642090080000|2022-01-13 16:08:00|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|3
1642090090000|2022-01-13 16:08:10|27.91|27.61|27.91|27.61|27.91|27.61|27.9|27.6|5
1642090110000|2022-01-13 16:08:30|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|1
1642090130000|2022-01-13 16:08:50|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|4
1642090140000|2022-01-13 16:09:00|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|2
1642090150000|2022-01-13 16:09:10|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|1
1642090160000|2022-01-13 16:09:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|1
1642090180000|2022-01-13 16:09:40|27.93|27.63|27.98|27.68|27.99|27.69|27.93|27.63|9
1642090190000|2022-01-13 16:09:50|27.97|27.67|27.97|27.67|27.98|27.68|27.96|27.66|5
1642090200000|2022-01-13 16:10:00|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|6
1642090210000|2022-01-13 16:10:10|27.94|27.64|27.93|27.63|27.95|27.65|27.93|27.63|8
1642090220000|2022-01-13 16:10:20|27.92|27.62|27.92|27.62|27.94|27.64|27.91|27.61|7
1642090230000|2022-01-13 16:10:30|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|4
1642090240000|2022-01-13 16:10:40|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|4
1642090250000|2022-01-13 16:10:50|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|2
1642090260000|2022-01-13 16:11:00|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|1
1642090270000|2022-01-13 16:11:10|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|3
1642090280000|2022-01-13 16:11:20|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|5
1642090290000|2022-01-13 16:11:30|27.9|27.6|27.89|27.59|27.9|27.6|27.88|27.58|14
1642090300000|2022-01-13 16:11:40|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|2
1642090310000|2022-01-13 16:11:50|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|5
1642090320000|2022-01-13 16:12:00|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|7
1642090330000|2022-01-13 16:12:10|27.88|27.58|27.88|27.58|27.88|27.58|27.87|27.57|3
1642090340000|2022-01-13 16:12:20|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|6
1642090350000|2022-01-13 16:12:30|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|2
1642090360000|2022-01-13 16:12:40|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|3
1642090370000|2022-01-13 16:12:50|27.88|27.58|27.88|27.58|27.89|27.59|27.88|27.58|3
1642090380000|2022-01-13 16:13:00|27.87|27.57|27.92|27.62|27.92|27.62|27.87|27.57|16
1642090390000|2022-01-13 16:13:10|27.93|27.63|27.94|27.64|27.94|27.64|27.92|27.62|10
1642090400000|2022-01-13 16:13:20|27.93|27.63|27.91|27.61|27.94|27.64|27.91|27.61|11
1642090410000|2022-01-13 16:13:30|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|2
1642090420000|2022-01-13 16:13:40|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|5
1642090440000|2022-01-13 16:14:00|27.89|27.59|27.89|27.59|27.9|27.6|27.88|27.58|5
1642090450000|2022-01-13 16:14:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|1
1642090460000|2022-01-13 16:14:20|27.89|27.59|27.88|27.58|27.9|27.6|27.87|27.57|8
1642090470000|2022-01-13 16:14:30|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|7
1642090490000|2022-01-13 16:14:50|27.88|27.58|27.88|27.58|27.89|27.59|27.88|27.58|7
1642090500000|2022-01-13 16:15:00|27.87|27.57|27.84|27.54|27.87|27.57|27.84|27.54|6
1642090510000|2022-01-13 16:15:10|27.85|27.55|27.84|27.54|27.86|27.56|27.84|27.54|8
1642090520000|2022-01-13 16:15:20|27.83|27.53|27.83|27.53|27.84|27.54|27.82|27.52|7
1642090530000|2022-01-13 16:15:30|27.84|27.54|27.84|27.54|27.84|27.54|27.83|27.53|9
1642090540000|2022-01-13 16:15:40|27.83|27.53|27.81|27.51|27.83|27.53|27.81|27.51|3
1642090550000|2022-01-13 16:15:50|27.8|27.5|27.83|27.53|27.83|27.53|27.8|27.5|6
1642090560000|2022-01-13 16:16:00|27.84|27.54|27.88|27.58|27.89|27.59|27.84|27.54|13
1642090570000|2022-01-13 16:16:10|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|6
1642090580000|2022-01-13 16:16:20|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|6
1642090590000|2022-01-13 16:16:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|1
1642090600000|2022-01-13 16:16:40|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|13
1642090610000|2022-01-13 16:16:50|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|4
1642090620000|2022-01-13 16:17:00|27.91|27.61|27.91|27.61|27.91|27.61|27.9|27.6|3
1642090630000|2022-01-13 16:17:10|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|2
1642090640000|2022-01-13 16:17:20|27.92|27.62|27.93|27.63|27.93|27.63|27.91|27.61|8
1642090650000|2022-01-13 16:17:30|27.92|27.62|27.93|27.63|27.94|27.64|27.92|27.62|10
1642090660000|2022-01-13 16:17:40|27.94|27.64|27.94|27.64|27.94|27.64|27.93|27.63|11
1642090670000|2022-01-13 16:17:50|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|12
1642090680000|2022-01-13 16:18:00|27.93|27.63|27.93|27.63|27.94|27.64|27.93|27.63|3
1642090690000|2022-01-13 16:18:10|27.92|27.62|27.91|27.61|27.93|27.63|27.91|27.61|4
1642090700000|2022-01-13 16:18:20|27.9|27.6|27.89|27.59|27.9|27.6|27.88|27.58|4
1642090710000|2022-01-13 16:18:30|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|3
1642090720000|2022-01-13 16:18:40|27.89|27.59|27.9|27.6|27.91|27.61|27.89|27.59|6
1642090730000|2022-01-13 16:18:50|27.91|27.61|27.91|27.61|27.91|27.61|27.9|27.6|5
1642090740000|2022-01-13 16:19:00|27.92|27.62|27.91|27.61|27.92|27.62|27.91|27.61|4
1642090750000|2022-01-13 16:19:10|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|8
1642090760000|2022-01-13 16:19:20|27.88|27.58|27.88|27.58|27.89|27.59|27.88|27.58|3
1642090770000|2022-01-13 16:19:30|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|4
1642090780000|2022-01-13 16:19:40|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|7
1642090790000|2022-01-13 16:19:50|27.84|27.54|27.85|27.55|27.85|27.55|27.83|27.53|10
1642090800000|2022-01-13 16:20:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|1
1642090810000|2022-01-13 16:20:10|27.83|27.53|27.83|27.53|27.84|27.54|27.82|27.52|6
1642090840000|2022-01-13 16:20:40|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|5
1642090850000|2022-01-13 16:20:50|27.81|27.51|27.82|27.52|27.82|27.52|27.8|27.5|4
1642090860000|2022-01-13 16:21:00|27.83|27.53|27.85|27.55|27.85|27.55|27.83|27.53|5
1642090870000|2022-01-13 16:21:10|27.86|27.56|27.84|27.54|27.87|27.57|27.84|27.54|9
1642090880000|2022-01-13 16:21:20|27.83|27.53|27.84|27.54|27.85|27.55|27.83|27.53|4
1642090890000|2022-01-13 16:21:30|27.85|27.55|27.86|27.56|27.86|27.56|27.84|27.54|4
1642090900000|2022-01-13 16:21:40|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|2
1642090920000|2022-01-13 16:22:00|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|5
1642090930000|2022-01-13 16:22:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|1
1642090940000|2022-01-13 16:22:20|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|5
1642090950000|2022-01-13 16:22:30|27.88|27.58|27.88|27.58|27.89|27.59|27.88|27.58|3
1642090960000|2022-01-13 16:22:40|27.87|27.57|27.87|27.57|27.88|27.58|27.87|27.57|3
1642090970000|2022-01-13 16:22:50|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|1
1642090980000|2022-01-13 16:23:00|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|3
1642090990000|2022-01-13 16:23:10|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|13
1642091000000|2022-01-13 16:23:20|27.91|27.61|27.91|27.61|27.91|27.61|27.9|27.6|9
1642091030000|2022-01-13 16:23:50|27.92|27.62|27.93|27.63|27.93|27.63|27.91|27.61|14
1642091040000|2022-01-13 16:24:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1642091050000|2022-01-13 16:24:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091060000|2022-01-13 16:24:20|27.96|27.66|27.97|27.67|27.98|27.68|27.96|27.66|4
1642091070000|2022-01-13 16:24:30|27.96|27.66|27.96|27.66|27.97|27.67|27.95|27.65|6
1642091080000|2022-01-13 16:24:40|27.97|27.67|27.96|27.66|27.97|27.67|27.95|27.65|6
1642091090000|2022-01-13 16:24:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091100000|2022-01-13 16:25:00|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|2
1642091110000|2022-01-13 16:25:10|27.92|27.62|27.93|27.63|27.94|27.64|27.92|27.62|8
1642091120000|2022-01-13 16:25:20|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1642091130000|2022-01-13 16:25:30|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|4
1642091140000|2022-01-13 16:25:40|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|4
1642091150000|2022-01-13 16:25:50|27.95|27.65|27.96|27.66|27.96|27.66|27.94|27.64|4
1642091170000|2022-01-13 16:26:10|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|2
1642091200000|2022-01-13 16:26:40|27.95|27.65|27.94|27.64|27.95|27.65|27.93|27.63|4
1642091210000|2022-01-13 16:26:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091220000|2022-01-13 16:27:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|11
1642091230000|2022-01-13 16:27:10|27.93|27.63|27.91|27.61|27.94|27.64|27.91|27.61|7
1642091240000|2022-01-13 16:27:20|27.92|27.62|27.92|27.62|27.92|27.62|27.91|27.61|3
1642091250000|2022-01-13 16:27:30|27.91|27.61|27.91|27.61|27.92|27.62|27.91|27.61|7
1642091260000|2022-01-13 16:27:40|27.92|27.62|27.91|27.61|27.92|27.62|27.91|27.61|6
1642091270000|2022-01-13 16:27:50|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|1
1642091280000|2022-01-13 16:28:00|27.93|27.63|27.93|27.63|27.94|27.64|27.93|27.63|3
1642091290000|2022-01-13 16:28:10|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1642091300000|2022-01-13 16:28:20|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091310000|2022-01-13 16:28:30|27.94|27.64|27.96|27.66|27.96|27.66|27.94|27.64|3
1642091320000|2022-01-13 16:28:40|27.95|27.65|27.95|27.65|27.96|27.66|27.95|27.65|5
1642091340000|2022-01-13 16:29:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|5
1642091350000|2022-01-13 16:29:10|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|3
1642091360000|2022-01-13 16:29:20|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|3
1642091380000|2022-01-13 16:29:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091390000|2022-01-13 16:29:50|27.94|27.64|27.94|27.64|27.95|27.65|27.94|27.64|5
1642091400000|2022-01-13 16:30:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|3
1642091410000|2022-01-13 16:30:10|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|6
1642091420000|2022-01-13 16:30:20|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|2
1642091430000|2022-01-13 16:30:30|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|8
1642091440000|2022-01-13 16:30:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|1
1642091450000|2022-01-13 16:30:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|1
1642091470000|2022-01-13 16:31:10|27.94|27.64|27.93|27.63|27.95|27.65|27.93|27.63|8
1642091480000|2022-01-13 16:31:20|27.92|27.62|27.92|27.62|27.93|27.63|27.91|27.61|5
1642091490000|2022-01-13 16:31:30|27.91|27.61|27.89|27.59|27.92|27.62|27.89|27.59|11
1642091500000|2022-01-13 16:31:40|27.9|27.6|27.9|27.6|27.9|27.6|27.89|27.59|5
1642091510000|2022-01-13 16:31:50|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|11
1642091520000|2022-01-13 16:32:00|27.9|27.6|27.9|27.6|27.91|27.61|27.89|27.59|5
1642091530000|2022-01-13 16:32:10|27.91|27.61|27.91|27.61|27.92|27.62|27.91|27.61|3
1642091540000|2022-01-13 16:32:20|27.92|27.62|27.91|27.61|27.92|27.62|27.91|27.61|8
1642091550000|2022-01-13 16:32:30|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|9
1642091560000|2022-01-13 16:32:40|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|11
1642091580000|2022-01-13 16:33:00|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|2
1642091590000|2022-01-13 16:33:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|1
1642091600000|2022-01-13 16:33:20|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|6
1642091610000|2022-01-13 16:33:30|27.87|27.57|27.95|27.65|27.95|27.65|27.87|27.57|10
1642091620000|2022-01-13 16:33:40|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|6
1642091630000|2022-01-13 16:33:50|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|2
1642091640000|2022-01-13 16:34:00|27.96|27.66|27.96|27.66|27.97|27.67|27.95|27.65|5
1642091650000|2022-01-13 16:34:10|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|2
1642091660000|2022-01-13 16:34:20|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642091670000|2022-01-13 16:34:30|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|2
1642091680000|2022-01-13 16:34:40|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|1
1642091690000|2022-01-13 16:34:50|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|6
1642091700000|2022-01-13 16:35:00|27.97|27.67|27.97|27.67|27.98|27.68|27.97|27.67|5
1642091710000|2022-01-13 16:35:10|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|6
1642091720000|2022-01-13 16:35:20|27.98|27.68|27.98|27.68|28|27.7|27.98|27.68|6
1642091730000|2022-01-13 16:35:30|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|2
1642091750000|2022-01-13 16:35:50|27.99|27.69|27.98|27.68|27.99|27.69|27.98|27.68|2
1642091760000|2022-01-13 16:36:00|27.97|27.67|27.98|27.68|27.98|27.68|27.97|27.67|4
1642091770000|2022-01-13 16:36:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642091780000|2022-01-13 16:36:20|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|5
1642091790000|2022-01-13 16:36:30|27.97|27.67|27.95|27.65|27.98|27.68|27.95|27.65|9
1642091800000|2022-01-13 16:36:40|27.94|27.64|27.96|27.66|27.96|27.66|27.94|27.64|9
1642091810000|2022-01-13 16:36:50|27.97|27.67|27.98|27.68|27.98|27.68|27.96|27.66|6
1642091820000|2022-01-13 16:37:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642091830000|2022-01-13 16:37:10|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|10
1642091840000|2022-01-13 16:37:20|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|8
1642091850000|2022-01-13 16:37:30|27.98|27.68|27.98|27.68|27.99|27.69|27.98|27.68|9
1642091860000|2022-01-13 16:37:40|27.99|27.69|27.99|27.69|27.99|27.69|27.98|27.68|5
1642091870000|2022-01-13 16:37:50|27.98|27.68|27.98|27.68|27.99|27.69|27.98|27.68|5
1642091880000|2022-01-13 16:38:00|27.99|27.69|28.01|27.71|28.01|27.71|27.98|27.68|17
1642091890000|2022-01-13 16:38:10|28|27.7|28.01|27.71|28.02|27.72|28|27.7|8
1642091900000|2022-01-13 16:38:20|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|2
1642091910000|2022-01-13 16:38:30|28.02|27.72|28.03|27.73|28.04|27.74|28.02|27.72|4
1642091920000|2022-01-13 16:38:40|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|10
1642091930000|2022-01-13 16:38:50|28.02|27.72|28.02|27.72|28.03|27.73|28.01|27.71|7
1642091940000|2022-01-13 16:39:00|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|8
1642091950000|2022-01-13 16:39:10|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|8
1642091960000|2022-01-13 16:39:20|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1642091970000|2022-01-13 16:39:30|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|4
1642091980000|2022-01-13 16:39:40|28.02|27.72|28.02|27.72|28.02|27.72|28.01|27.71|5
1642091990000|2022-01-13 16:39:50|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1642092000000|2022-01-13 16:40:00|28|27.7|28.01|27.71|28.01|27.71|28|27.7|2
1642092010000|2022-01-13 16:40:10|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|1
1642092020000|2022-01-13 16:40:20|28.01|27.71|28.03|27.73|28.03|27.73|28.01|27.71|9
1642092030000|2022-01-13 16:40:30|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|14
1642092040000|2022-01-13 16:40:40|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|3
1642092050000|2022-01-13 16:40:50|28.05|27.75|28.05|27.75|28.06|27.76|28.05|27.75|3
1642092060000|2022-01-13 16:41:00|28.04|27.74|28.04|27.74|28.05|27.75|28.04|27.74|5
1642092070000|2022-01-13 16:41:10|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|3
1642092080000|2022-01-13 16:41:20|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|3
1642092090000|2022-01-13 16:41:30|28.03|27.73|28.01|27.71|28.03|27.73|28|27.7|11
1642092100000|2022-01-13 16:41:40|28|27.7|28|27.7|28.01|27.71|27.99|27.69|5
1642092110000|2022-01-13 16:41:50|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|1
1642092120000|2022-01-13 16:42:00|28|27.7|28|27.7|28.01|27.71|28|27.7|3
1642092130000|2022-01-13 16:42:10|28.01|27.71|27.99|27.69|28.01|27.71|27.98|27.68|15
1642092140000|2022-01-13 16:42:20|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|26
1642092150000|2022-01-13 16:42:30|27.98|27.68|27.99|27.69|28|27.7|27.98|27.68|6
1642092160000|2022-01-13 16:42:40|28|27.7|27.99|27.69|28|27.7|27.99|27.69|16
1642092170000|2022-01-13 16:42:50|28|27.7|28.01|27.71|28.02|27.72|27.99|27.69|10
1642092180000|2022-01-13 16:43:00|28.02|27.72|28.02|27.72|28.02|27.72|28.01|27.71|9
1642092190000|2022-01-13 16:43:10|28.03|27.73|28.03|27.73|28.04|27.74|28.02|27.72|13
1642092200000|2022-01-13 16:43:20|28.04|27.74|28.05|27.75|28.05|27.75|28.03|27.73|4
1642092210000|2022-01-13 16:43:30|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|2
1642092220000|2022-01-13 16:43:40|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|8
1642092230000|2022-01-13 16:43:50|28.04|27.74|28.05|27.75|28.06|27.76|28.04|27.74|9
1642092240000|2022-01-13 16:44:00|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|6
1642092250000|2022-01-13 16:44:10|28.06|27.76|28.06|27.76|28.06|27.76|28.05|27.75|3
1642092260000|2022-01-13 16:44:20|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|1
1642092290000|2022-01-13 16:44:50|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|6
1642092300000|2022-01-13 16:45:00|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|11
1642092310000|2022-01-13 16:45:10|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|2
1642092330000|2022-01-13 16:45:30|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|2
1642092340000|2022-01-13 16:45:40|28.05|27.75|28.03|27.73|28.05|27.75|28.03|27.73|5
1642092350000|2022-01-13 16:45:50|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|1
1642092360000|2022-01-13 16:46:00|28.01|27.71|28.03|27.73|28.03|27.73|28.01|27.71|3
1642092370000|2022-01-13 16:46:10|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|3
1642092380000|2022-01-13 16:46:20|28.05|27.75|28.04|27.74|28.05|27.75|28.04|27.74|8
1642092390000|2022-01-13 16:46:30|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|1
1642092400000|2022-01-13 16:46:40|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|1
1642092410000|2022-01-13 16:46:50|28.07|27.77|28.07|27.77|28.08|27.78|28.07|27.77|5
1642092420000|2022-01-13 16:47:00|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|4
1642092430000|2022-01-13 16:47:10|28.08|27.78|28.08|27.78|28.08|27.78|28.07|27.77|5
1642092440000|2022-01-13 16:47:20|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|1
1642092450000|2022-01-13 16:47:30|28.08|27.78|28.08|27.78|28.09|27.79|28.08|27.78|5
1642092460000|2022-01-13 16:47:40|28.09|27.79|28.09|27.79|28.09|27.79|28.08|27.78|5
1642092470000|2022-01-13 16:47:50|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|1
1642092480000|2022-01-13 16:48:00|28.11|27.81|28.11|27.81|28.12|27.82|28.1|27.8|8
1642092490000|2022-01-13 16:48:10|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|3
1642092500000|2022-01-13 16:48:20|28.11|27.81|28.11|27.81|28.12|27.82|28.11|27.81|11
1642092510000|2022-01-13 16:48:30|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|2
1642092520000|2022-01-13 16:48:40|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|2
1642092530000|2022-01-13 16:48:50|28.1|27.8|28.09|27.79|28.11|27.81|28.09|27.79|10
1642092540000|2022-01-13 16:49:00|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|1
1642092550000|2022-01-13 16:49:10|28.07|27.77|28.08|27.78|28.08|27.78|28.07|27.77|4
1642092560000|2022-01-13 16:49:20|28.07|27.77|28.05|27.75|28.07|27.77|28.05|27.75|3
1642092570000|2022-01-13 16:49:30|28.04|27.74|28.05|27.75|28.06|27.76|28.04|27.74|6
1642092580000|2022-01-13 16:49:40|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|4
1642092610000|2022-01-13 16:50:10|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|2
1642092620000|2022-01-13 16:50:20|28.04|27.74|28.02|27.72|28.04|27.74|28.02|27.72|5
1642092630000|2022-01-13 16:50:30|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1642092640000|2022-01-13 16:50:40|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|2
1642092650000|2022-01-13 16:50:50|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|4
1642092660000|2022-01-13 16:51:00|28.02|27.72|28.02|27.72|28.03|27.73|28.01|27.71|7
1642092670000|2022-01-13 16:51:10|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|2
1642092680000|2022-01-13 16:51:20|28.01|27.71|28.01|27.71|28.02|27.72|28.01|27.71|7
1642092690000|2022-01-13 16:51:30|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|8
1642092700000|2022-01-13 16:51:40|28|27.7|28|27.7|28.01|27.71|27.99|27.69|5
1642092710000|2022-01-13 16:51:50|27.99|27.69|28|27.7|28|27.7|27.99|27.69|2
1642092720000|2022-01-13 16:52:00|28.01|27.71|28|27.7|28.01|27.71|28|27.7|6
1642092730000|2022-01-13 16:52:10|28.01|27.71|28|27.7|28.01|27.71|28|27.7|12
1642092740000|2022-01-13 16:52:20|27.99|27.69|28|27.7|28|27.7|27.99|27.69|8
1642092750000|2022-01-13 16:52:30|27.99|27.69|28|27.7|28.01|27.71|27.99|27.69|10
1642092760000|2022-01-13 16:52:40|28.01|27.71|28.03|27.73|28.03|27.73|28|27.7|9
1642092770000|2022-01-13 16:52:50|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|10
1642092800000|2022-01-13 16:53:20|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|9
1642092810000|2022-01-13 16:53:30|28.01|27.71|28.01|27.71|28.02|27.72|28.01|27.71|5
1642092820000|2022-01-13 16:53:40|28|27.7|28.01|27.71|28.01|27.71|28|27.7|4
1642092830000|2022-01-13 16:53:50|28|27.7|28.03|27.73|28.03|27.73|28|27.7|4
1642092840000|2022-01-13 16:54:00|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|6
1642092850000|2022-01-13 16:54:10|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|4
1642092860000|2022-01-13 16:54:20|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|2
1642092870000|2022-01-13 16:54:30|28.02|27.72|28.02|27.72|28.03|27.73|28.02|27.72|5
1642092890000|2022-01-13 16:54:50|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|7
1642092900000|2022-01-13 16:55:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|2
1642092930000|2022-01-13 16:55:30|28|27.7|28|27.7|28|27.7|28|27.7|1
1642092940000|2022-01-13 16:55:40|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1642092950000|2022-01-13 16:55:50|28|27.7|28|27.7|28.01|27.71|28|27.7|3
1642092960000|2022-01-13 16:56:00|27.99|27.69|27.99|27.69|27.99|27.69|27.98|27.68|3
1642092970000|2022-01-13 16:56:10|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|2
1642092980000|2022-01-13 16:56:20|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|6
1642092990000|2022-01-13 16:56:30|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|5
1642093000000|2022-01-13 16:56:40|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|2
1642093010000|2022-01-13 16:56:50|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|4
1642093020000|2022-01-13 16:57:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642093030000|2022-01-13 16:57:10|27.98|27.68|27.97|27.67|27.98|27.68|27.97|27.67|6
1642093050000|2022-01-13 16:57:30|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|1
1642093060000|2022-01-13 16:57:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|1
1642093070000|2022-01-13 16:57:50|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|1
1642093080000|2022-01-13 16:58:00|27.95|27.65|27.95|27.65|27.96|27.66|27.94|27.64|7
1642093090000|2022-01-13 16:58:10|27.94|27.64|27.94|27.64|27.95|27.65|27.94|27.64|3
1642093100000|2022-01-13 16:58:20|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|4
1642093110000|2022-01-13 16:58:30|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|4
1642093120000|2022-01-13 16:58:40|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|1
1642093140000|2022-01-13 16:59:00|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|2
1642093150000|2022-01-13 16:59:10|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|8
1642093160000|2022-01-13 16:59:20|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1642093170000|2022-01-13 16:59:30|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|3
1642093180000|2022-01-13 16:59:40|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|2
1642093200000|2022-01-13 17:00:00|27.92|27.62|27.91|27.61|27.92|27.62|27.91|27.61|8
1642093210000|2022-01-13 17:00:10|27.92|27.62|27.91|27.61|27.92|27.62|27.9|27.6|8
1642093220000|2022-01-13 17:00:20|27.9|27.6|27.9|27.6|27.91|27.61|27.9|27.6|9
1642093230000|2022-01-13 17:00:30|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|3
1642093240000|2022-01-13 17:00:40|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|4
1642093280000|2022-01-13 17:01:20|27.88|27.58|27.86|27.56|27.89|27.59|27.86|27.56|9
1642093290000|2022-01-13 17:01:30|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|8
1642093300000|2022-01-13 17:01:40|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|2
1642093310000|2022-01-13 17:01:50|27.85|27.55|27.82|27.52|27.85|27.55|27.82|27.52|7
1642093320000|2022-01-13 17:02:00|27.81|27.51|27.79|27.49|27.82|27.52|27.78|27.48|9
1642093330000|2022-01-13 17:02:10|27.8|27.5|27.81|27.51|27.81|27.51|27.8|27.5|6
1642093340000|2022-01-13 17:02:20|27.82|27.52|27.84|27.54|27.84|27.54|27.81|27.51|7
1642093350000|2022-01-13 17:02:30|27.83|27.53|27.84|27.54|27.84|27.54|27.83|27.53|4
1642093360000|2022-01-13 17:02:40|27.83|27.53|27.85|27.55|27.85|27.55|27.83|27.53|5
1642093370000|2022-01-13 17:02:50|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|5
1642093390000|2022-01-13 17:03:10|27.87|27.57|27.88|27.58|27.88|27.58|27.86|27.56|3
1642093410000|2022-01-13 17:03:30|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|2
1642093420000|2022-01-13 17:03:40|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|9
1642093430000|2022-01-13 17:03:50|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|9
1642093440000|2022-01-13 17:04:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|2
1642093450000|2022-01-13 17:04:10|27.85|27.55|27.83|27.53|27.86|27.56|27.83|27.53|9
1642093460000|2022-01-13 17:04:20|27.84|27.54|27.82|27.52|27.84|27.54|27.82|27.52|5
1642093470000|2022-01-13 17:04:30|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|2
1642093480000|2022-01-13 17:04:40|27.81|27.51|27.81|27.51|27.82|27.52|27.81|27.51|9
1642093490000|2022-01-13 17:04:50|27.8|27.5|27.8|27.5|27.81|27.51|27.8|27.5|3
1642093500000|2022-01-13 17:05:00|27.79|27.49|27.81|27.51|27.81|27.51|27.79|27.49|7
1642093510000|2022-01-13 17:05:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|1
1642093520000|2022-01-13 17:05:20|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|9
1642093530000|2022-01-13 17:05:30|27.82|27.52|27.82|27.52|27.82|27.52|27.81|27.51|3
1642093540000|2022-01-13 17:05:40|27.81|27.51|27.81|27.51|27.82|27.52|27.8|27.5|11
1642093550000|2022-01-13 17:05:50|27.8|27.5|27.81|27.51|27.81|27.51|27.8|27.5|10
1642093560000|2022-01-13 17:06:00|27.82|27.52|27.81|27.51|27.82|27.52|27.81|27.51|2
1642093570000|2022-01-13 17:06:10|27.8|27.5|27.8|27.5|27.81|27.51|27.8|27.5|5
1642093580000|2022-01-13 17:06:20|27.79|27.49|27.79|27.49|27.8|27.5|27.79|27.49|5
1642093590000|2022-01-13 17:06:30|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|1
1642093600000|2022-01-13 17:06:40|27.79|27.49|27.78|27.48|27.79|27.49|27.77|27.47|6
1642093610000|2022-01-13 17:06:50|27.77|27.47|27.75|27.45|27.77|27.47|27.74|27.44|7
1642093620000|2022-01-13 17:07:00|27.74|27.44|27.75|27.45|27.76|27.46|27.73|27.43|8
1642093630000|2022-01-13 17:07:10|27.76|27.46|27.75|27.45|27.76|27.46|27.75|27.45|2
1642093640000|2022-01-13 17:07:20|27.76|27.46|27.75|27.45|27.76|27.46|27.75|27.45|4
1642093650000|2022-01-13 17:07:30|27.76|27.46|27.76|27.46|27.76|27.46|27.75|27.45|5
1642093660000|2022-01-13 17:07:40|27.75|27.45|27.75|27.45|27.76|27.46|27.74|27.44|5
1642093670000|2022-01-13 17:07:50|27.74|27.44|27.76|27.46|27.76|27.46|27.74|27.44|7
1642093680000|2022-01-13 17:08:00|27.75|27.45|27.77|27.47|27.77|27.47|27.75|27.45|3
1642093690000|2022-01-13 17:08:10|27.78|27.48|27.78|27.48|27.79|27.49|27.78|27.48|5
1642093700000|2022-01-13 17:08:20|27.77|27.47|27.77|27.47|27.78|27.48|27.77|27.47|3
1642093710000|2022-01-13 17:08:30|27.78|27.48|27.79|27.49|27.79|27.49|27.77|27.47|8
1642093720000|2022-01-13 17:08:40|27.8|27.5|27.79|27.49|27.8|27.5|27.79|27.49|4
1642093730000|2022-01-13 17:08:50|27.8|27.5|27.82|27.52|27.83|27.53|27.8|27.5|9
1642093740000|2022-01-13 17:09:00|27.81|27.51|27.82|27.52|27.83|27.53|27.81|27.51|8
1642093750000|2022-01-13 17:09:10|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|3
1642093760000|2022-01-13 17:09:20|27.84|27.54|27.84|27.54|27.84|27.54|27.83|27.53|7
1642093770000|2022-01-13 17:09:30|27.83|27.53|27.84|27.54|27.84|27.54|27.83|27.53|2
1642093780000|2022-01-13 17:09:40|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|4
1642093790000|2022-01-13 17:09:50|27.81|27.51|27.81|27.51|27.82|27.52|27.81|27.51|7
1642093800000|2022-01-13 17:10:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|2
1642093810000|2022-01-13 17:10:10|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|4
1642093820000|2022-01-13 17:10:20|27.82|27.52|27.82|27.52|27.83|27.53|27.82|27.52|13
1642093830000|2022-01-13 17:10:30|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|1
1642093860000|2022-01-13 17:11:00|27.8|27.5|27.8|27.5|27.81|27.51|27.8|27.5|3
1642093870000|2022-01-13 17:11:10|27.79|27.49|27.79|27.49|27.8|27.5|27.79|27.49|5
1642093880000|2022-01-13 17:11:20|27.8|27.5|27.79|27.49|27.8|27.5|27.79|27.49|2
1642093890000|2022-01-13 17:11:30|27.78|27.48|27.77|27.47|27.78|27.48|27.77|27.47|2
1642093900000|2022-01-13 17:11:40|27.78|27.48|27.74|27.44|27.78|27.48|27.74|27.44|4
1642093910000|2022-01-13 17:11:50|27.75|27.45|27.74|27.44|27.75|27.45|27.74|27.44|2
1642093920000|2022-01-13 17:12:00|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1642093940000|2022-01-13 17:12:20|27.72|27.42|27.71|27.41|27.73|27.43|27.7|27.4|5
1642093950000|2022-01-13 17:12:30|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1642093960000|2022-01-13 17:12:40|27.68|27.38|27.7|27.4|27.7|27.4|27.68|27.38|5
1642093970000|2022-01-13 17:12:50|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|3
1642093980000|2022-01-13 17:13:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|10
1642093990000|2022-01-13 17:13:10|27.71|27.41|27.71|27.41|27.72|27.42|27.71|27.41|3
1642094000000|2022-01-13 17:13:20|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|2
1642094010000|2022-01-13 17:13:30|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|5
1642094020000|2022-01-13 17:13:40|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|9
1642094030000|2022-01-13 17:13:50|27.68|27.38|27.69|27.39|27.69|27.39|27.67|27.37|4
1642094040000|2022-01-13 17:14:00|27.68|27.38|27.67|27.37|27.68|27.38|27.67|27.37|4
1642094050000|2022-01-13 17:14:10|27.66|27.36|27.64|27.34|27.66|27.36|27.64|27.34|7
1642094060000|2022-01-13 17:14:20|27.65|27.35|27.63|27.33|27.65|27.35|27.63|27.33|13
1642094070000|2022-01-13 17:14:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642094080000|2022-01-13 17:14:40|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|8
1642094090000|2022-01-13 17:14:50|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|9
1642094100000|2022-01-13 17:15:00|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|10
1642094110000|2022-01-13 17:15:10|27.62|27.32|27.64|27.34|27.66|27.36|27.62|27.32|14
1642094120000|2022-01-13 17:15:20|27.65|27.35|27.58|27.28|27.65|27.35|27.58|27.28|11
1642094130000|2022-01-13 17:15:30|27.57|27.27|27.58|27.28|27.59|27.29|27.55|27.25|14
1642094140000|2022-01-13 17:15:40|27.57|27.27|27.54|27.24|27.58|27.28|27.54|27.24|12
1642094150000|2022-01-13 17:15:50|27.55|27.25|27.56|27.26|27.57|27.27|27.55|27.25|12
1642094160000|2022-01-13 17:16:00|27.55|27.25|27.55|27.25|27.56|27.26|27.54|27.24|7
1642094170000|2022-01-13 17:16:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642094180000|2022-01-13 17:16:20|27.53|27.23|27.5|27.2|27.53|27.23|27.5|27.2|4
1642094190000|2022-01-13 17:16:30|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|12
1642094200000|2022-01-13 17:16:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|5
1642094210000|2022-01-13 17:16:50|27.53|27.23|27.53|27.23|27.54|27.24|27.52|27.22|13
1642094220000|2022-01-13 17:17:00|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|7
1642094230000|2022-01-13 17:17:10|27.53|27.23|27.55|27.25|27.56|27.26|27.53|27.23|11
1642094240000|2022-01-13 17:17:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1642094250000|2022-01-13 17:17:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1642094260000|2022-01-13 17:17:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642094270000|2022-01-13 17:17:50|27.54|27.24|27.53|27.23|27.54|27.24|27.52|27.22|8
1642094280000|2022-01-13 17:18:00|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|5
1642094290000|2022-01-13 17:18:10|27.55|27.25|27.57|27.27|27.57|27.27|27.54|27.24|9
1642094300000|2022-01-13 17:18:20|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|11
1642094310000|2022-01-13 17:18:30|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1642094320000|2022-01-13 17:18:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1642094330000|2022-01-13 17:18:50|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1642094340000|2022-01-13 17:19:00|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|9
1642094350000|2022-01-13 17:19:10|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|7
1642094360000|2022-01-13 17:19:20|27.56|27.26|27.53|27.23|27.56|27.26|27.52|27.22|12
1642094370000|2022-01-13 17:19:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642094380000|2022-01-13 17:19:40|27.51|27.21|27.51|27.21|27.52|27.22|27.5|27.2|7
1642094390000|2022-01-13 17:19:50|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|8
1642094400000|2022-01-13 17:20:00|27.52|27.22|27.46|27.16|27.52|27.22|27.46|27.16|10
1642094410000|2022-01-13 17:20:10|27.47|27.17|27.46|27.16|27.47|27.17|27.45|27.15|6
1642094420000|2022-01-13 17:20:20|27.45|27.15|27.44|27.14|27.46|27.16|27.44|27.14|12
1642094430000|2022-01-13 17:20:30|27.45|27.15|27.47|27.17|27.48|27.18|27.45|27.15|9
1642094440000|2022-01-13 17:20:40|27.48|27.18|27.46|27.16|27.48|27.18|27.46|27.16|7
1642094450000|2022-01-13 17:20:50|27.45|27.15|27.45|27.15|27.46|27.16|27.44|27.14|5
1642094460000|2022-01-13 17:21:00|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|6
1642094470000|2022-01-13 17:21:10|27.46|27.16|27.47|27.17|27.47|27.17|27.45|27.15|6
1642094480000|2022-01-13 17:21:20|27.46|27.16|27.44|27.14|27.46|27.16|27.44|27.14|7
1642094490000|2022-01-13 17:21:30|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|6
1642094500000|2022-01-13 17:21:40|27.43|27.13|27.45|27.15|27.45|27.15|27.43|27.13|5
1642094510000|2022-01-13 17:21:50|27.46|27.16|27.48|27.18|27.48|27.18|27.45|27.15|5
1642094520000|2022-01-13 17:22:00|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|6
1642094530000|2022-01-13 17:22:10|27.51|27.21|27.49|27.19|27.51|27.21|27.49|27.19|5
1642094550000|2022-01-13 17:22:30|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|7
1642094560000|2022-01-13 17:22:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|7
1642094570000|2022-01-13 17:22:50|27.5|27.2|27.51|27.21|27.51|27.21|27.49|27.19|4
1642094580000|2022-01-13 17:23:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|7
1642094590000|2022-01-13 17:23:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1642094600000|2022-01-13 17:23:20|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|3
1642094610000|2022-01-13 17:23:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|10
1642094620000|2022-01-13 17:23:40|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642094630000|2022-01-13 17:23:50|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|5
1642094640000|2022-01-13 17:24:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642094650000|2022-01-13 17:24:10|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1642094660000|2022-01-13 17:24:20|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|3
1642094670000|2022-01-13 17:24:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642094680000|2022-01-13 17:24:40|27.56|27.26|27.58|27.28|27.58|27.28|27.54|27.24|15
1642094690000|2022-01-13 17:24:50|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|6
1642094700000|2022-01-13 17:25:00|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1642094710000|2022-01-13 17:25:10|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1642094720000|2022-01-13 17:25:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|5
1642094730000|2022-01-13 17:25:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1642094740000|2022-01-13 17:25:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|7
1642094750000|2022-01-13 17:25:50|27.62|27.32|27.63|27.33|27.64|27.34|27.62|27.32|10
1642094760000|2022-01-13 17:26:00|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1642094770000|2022-01-13 17:26:10|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1642094790000|2022-01-13 17:26:30|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1642094800000|2022-01-13 17:26:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642094820000|2022-01-13 17:27:00|27.61|27.31|27.62|27.32|27.62|27.32|27.6|27.3|4
1642094830000|2022-01-13 17:27:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1642094840000|2022-01-13 17:27:20|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1642094850000|2022-01-13 17:27:30|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1642094870000|2022-01-13 17:27:50|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642094880000|2022-01-13 17:28:00|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1642094890000|2022-01-13 17:28:10|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|2
1642094900000|2022-01-13 17:28:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1642094910000|2022-01-13 17:28:30|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|5
1642094920000|2022-01-13 17:28:40|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1642094930000|2022-01-13 17:28:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1642094940000|2022-01-13 17:29:00|27.63|27.33|27.61|27.31|27.64|27.34|27.61|27.31|11
1642094950000|2022-01-13 17:29:10|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|3
1642094960000|2022-01-13 17:29:20|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1642094980000|2022-01-13 17:29:40|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1642094990000|2022-01-13 17:29:50|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1642095000000|2022-01-13 17:30:00|27.61|27.31|27.6|27.3|27.62|27.32|27.6|27.3|6
1642095010000|2022-01-13 17:30:10|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|3
1642095020000|2022-01-13 17:30:20|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1642095030000|2022-01-13 17:30:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1642095040000|2022-01-13 17:30:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1642095050000|2022-01-13 17:30:50|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1642095060000|2022-01-13 17:31:00|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|10
1642095070000|2022-01-13 17:31:10|27.57|27.27|27.58|27.28|27.58|27.28|27.56|27.26|4
1642095080000|2022-01-13 17:31:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|5
1642095090000|2022-01-13 17:31:30|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1642095100000|2022-01-13 17:31:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1642095110000|2022-01-13 17:31:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642095120000|2022-01-13 17:32:00|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|6
1642095130000|2022-01-13 17:32:10|27.58|27.28|27.6|27.3|27.61|27.31|27.58|27.28|5
1642095140000|2022-01-13 17:32:20|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|6
1642095150000|2022-01-13 17:32:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1642095160000|2022-01-13 17:32:40|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1642095170000|2022-01-13 17:32:50|27.6|27.3|27.61|27.31|27.62|27.32|27.6|27.3|6
1642095180000|2022-01-13 17:33:00|27.62|27.32|27.63|27.33|27.63|27.33|27.61|27.31|10
1642095190000|2022-01-13 17:33:10|27.62|27.32|27.63|27.33|27.64|27.34|27.62|27.32|6
1642095200000|2022-01-13 17:33:20|27.64|27.34|27.62|27.32|27.64|27.34|27.62|27.32|5
1642095210000|2022-01-13 17:33:30|27.63|27.33|27.61|27.31|27.63|27.33|27.61|27.31|7
1642095220000|2022-01-13 17:33:40|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|7
1642095230000|2022-01-13 17:33:50|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1642095240000|2022-01-13 17:34:00|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|8
1642095250000|2022-01-13 17:34:10|27.61|27.31|27.64|27.34|27.64|27.34|27.61|27.31|8
1642095260000|2022-01-13 17:34:20|27.65|27.35|27.66|27.36|27.66|27.36|27.64|27.34|6
1642095270000|2022-01-13 17:34:30|27.65|27.35|27.65|27.35|27.66|27.36|27.64|27.34|11
1642095280000|2022-01-13 17:34:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1642095290000|2022-01-13 17:34:50|27.65|27.35|27.65|27.35|27.65|27.35|27.64|27.34|3
1642095300000|2022-01-13 17:35:00|27.64|27.34|27.66|27.36|27.66|27.36|27.64|27.34|5
1642095310000|2022-01-13 17:35:10|27.67|27.37|27.66|27.36|27.67|27.37|27.66|27.36|8
1642095320000|2022-01-13 17:35:20|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|9
1642095340000|2022-01-13 17:35:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1642095350000|2022-01-13 17:35:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|4
1642095360000|2022-01-13 17:36:00|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1642095380000|2022-01-13 17:36:20|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1642095390000|2022-01-13 17:36:30|27.64|27.34|27.62|27.32|27.64|27.34|27.62|27.32|3
1642095400000|2022-01-13 17:36:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642095410000|2022-01-13 17:36:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|4
1642095420000|2022-01-13 17:37:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1642095430000|2022-01-13 17:37:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642095440000|2022-01-13 17:37:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1642095450000|2022-01-13 17:37:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1642095460000|2022-01-13 17:37:40|27.61|27.31|27.59|27.29|27.62|27.32|27.59|27.29|5
1642095470000|2022-01-13 17:37:50|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|7
1642095480000|2022-01-13 17:38:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|9
1642095490000|2022-01-13 17:38:10|27.56|27.26|27.54|27.24|27.57|27.27|27.54|27.24|9
1642095500000|2022-01-13 17:38:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1642095510000|2022-01-13 17:38:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642095520000|2022-01-13 17:38:40|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642095530000|2022-01-13 17:38:50|27.53|27.23|27.55|27.25|27.56|27.26|27.53|27.23|5
1642095540000|2022-01-13 17:39:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|6
1642095550000|2022-01-13 17:39:10|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|5
1642095560000|2022-01-13 17:39:20|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|6
1642095570000|2022-01-13 17:39:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1642095590000|2022-01-13 17:39:50|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|3
1642095600000|2022-01-13 17:40:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642095610000|2022-01-13 17:40:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|6
1642095620000|2022-01-13 17:40:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642095630000|2022-01-13 17:40:30|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1642095640000|2022-01-13 17:40:40|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1642095650000|2022-01-13 17:40:50|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1642095660000|2022-01-13 17:41:00|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642095690000|2022-01-13 17:41:30|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1642095700000|2022-01-13 17:41:40|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1642095710000|2022-01-13 17:41:50|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|6
1642095720000|2022-01-13 17:42:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642095730000|2022-01-13 17:42:10|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1642095740000|2022-01-13 17:42:20|27.51|27.21|27.5|27.2|27.52|27.22|27.5|27.2|6
1642095760000|2022-01-13 17:42:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642095770000|2022-01-13 17:42:50|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|5
1642095780000|2022-01-13 17:43:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642095790000|2022-01-13 17:43:10|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1642095800000|2022-01-13 17:43:20|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|5
1642095810000|2022-01-13 17:43:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642095820000|2022-01-13 17:43:40|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|7
1642095830000|2022-01-13 17:43:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642095840000|2022-01-13 17:44:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642095850000|2022-01-13 17:44:10|27.51|27.21|27.51|27.21|27.52|27.22|27.5|27.2|5
1642095860000|2022-01-13 17:44:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|14
1642095870000|2022-01-13 17:44:30|27.52|27.22|27.51|27.21|27.52|27.22|27.5|27.2|10
1642095880000|2022-01-13 17:44:40|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|9
1642095890000|2022-01-13 17:44:50|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|7
1642095900000|2022-01-13 17:45:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1642095910000|2022-01-13 17:45:10|27.52|27.22|27.54|27.24|27.54|27.24|27.52|27.22|5
1642095920000|2022-01-13 17:45:20|27.55|27.25|27.52|27.22|27.55|27.25|27.52|27.22|10
1642095930000|2022-01-13 17:45:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1642095940000|2022-01-13 17:45:40|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|5
1642095950000|2022-01-13 17:45:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642095960000|2022-01-13 17:46:00|27.48|27.18|27.48|27.18|27.5|27.2|27.48|27.18|13
1642095970000|2022-01-13 17:46:10|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1642095980000|2022-01-13 17:46:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642095990000|2022-01-13 17:46:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|7
1642096000000|2022-01-13 17:46:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642096010000|2022-01-13 17:46:50|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642096020000|2022-01-13 17:47:00|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|5
1642096040000|2022-01-13 17:47:20|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1642096050000|2022-01-13 17:47:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642096080000|2022-01-13 17:48:00|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1642096090000|2022-01-13 17:48:10|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1642096100000|2022-01-13 17:48:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1642096120000|2022-01-13 17:48:40|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|10
1642096130000|2022-01-13 17:48:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642096140000|2022-01-13 17:49:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642096150000|2022-01-13 17:49:10|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|11
1642096160000|2022-01-13 17:49:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642096170000|2022-01-13 17:49:30|27.47|27.17|27.45|27.15|27.47|27.17|27.45|27.15|11
1642096180000|2022-01-13 17:49:40|27.44|27.14|27.47|27.17|27.47|27.17|27.44|27.14|4
1642096190000|2022-01-13 17:49:50|27.46|27.16|27.45|27.15|27.47|27.17|27.44|27.14|6
1642096200000|2022-01-13 17:50:00|27.44|27.14|27.44|27.14|27.45|27.15|27.43|27.13|6
1642096210000|2022-01-13 17:50:10|27.43|27.13|27.45|27.15|27.46|27.16|27.43|27.13|16
1642096220000|2022-01-13 17:50:20|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|9
1642096230000|2022-01-13 17:50:30|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642096240000|2022-01-13 17:50:40|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1642096250000|2022-01-13 17:50:50|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1642096260000|2022-01-13 17:51:00|27.47|27.17|27.48|27.18|27.48|27.18|27.46|27.16|6
1642096270000|2022-01-13 17:51:10|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|5
1642096290000|2022-01-13 17:51:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1642096300000|2022-01-13 17:51:40|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|8
1642096310000|2022-01-13 17:51:50|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|5
1642096320000|2022-01-13 17:52:00|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642096330000|2022-01-13 17:52:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1642096340000|2022-01-13 17:52:20|27.53|27.23|27.51|27.21|27.53|27.23|27.51|27.21|3
1642096350000|2022-01-13 17:52:30|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642096360000|2022-01-13 17:52:40|27.49|27.19|27.51|27.21|27.51|27.21|27.48|27.18|7
1642096370000|2022-01-13 17:52:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642096380000|2022-01-13 17:53:00|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|5
1642096390000|2022-01-13 17:53:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642096400000|2022-01-13 17:53:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|6
1642096410000|2022-01-13 17:53:30|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1642096420000|2022-01-13 17:53:40|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1642096430000|2022-01-13 17:53:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1642096440000|2022-01-13 17:54:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1642096470000|2022-01-13 17:54:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642096480000|2022-01-13 17:54:40|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|4
1642096490000|2022-01-13 17:54:50|27.49|27.19|27.51|27.21|27.51|27.21|27.48|27.18|7
1642096500000|2022-01-13 17:55:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|8
1642096510000|2022-01-13 17:55:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|10
1642096540000|2022-01-13 17:55:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642096550000|2022-01-13 17:55:50|27.52|27.22|27.53|27.23|27.53|27.23|27.51|27.21|4
1642096560000|2022-01-13 17:56:00|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1642096570000|2022-01-13 17:56:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642096590000|2022-01-13 17:56:30|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1642096600000|2022-01-13 17:56:40|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1642096610000|2022-01-13 17:56:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1642096620000|2022-01-13 17:57:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642096630000|2022-01-13 17:57:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642096650000|2022-01-13 17:57:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1642096660000|2022-01-13 17:57:40|27.59|27.29|27.6|27.3|27.6|27.3|27.58|27.28|10
1642096670000|2022-01-13 17:57:50|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1642096680000|2022-01-13 17:58:00|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1642096690000|2022-01-13 17:58:10|27.61|27.31|27.6|27.3|27.62|27.32|27.6|27.3|8
1642096700000|2022-01-13 17:58:20|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|7
1642096710000|2022-01-13 17:58:30|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642096720000|2022-01-13 17:58:40|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1642096730000|2022-01-13 17:58:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642096740000|2022-01-13 17:59:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1642096750000|2022-01-13 17:59:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642096760000|2022-01-13 17:59:20|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1642096770000|2022-01-13 17:59:30|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642096780000|2022-01-13 17:59:40|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642096790000|2022-01-13 17:59:50|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1642096800000|2022-01-13 18:00:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1642096810000|2022-01-13 18:00:10|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|3
1642096820000|2022-01-13 18:00:20|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1642096830000|2022-01-13 18:00:30|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642096840000|2022-01-13 18:00:40|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|4
1642096850000|2022-01-13 18:00:50|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1642096860000|2022-01-13 18:01:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1642096870000|2022-01-13 18:01:10|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1642096880000|2022-01-13 18:01:20|27.54|27.24|27.55|27.25|27.56|27.26|27.53|27.23|8
1642096890000|2022-01-13 18:01:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1642096900000|2022-01-13 18:01:40|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642096910000|2022-01-13 18:01:50|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|4
1642096920000|2022-01-13 18:02:00|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|8
1642096930000|2022-01-13 18:02:10|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|4
1642096960000|2022-01-13 18:02:40|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1642096970000|2022-01-13 18:02:50|27.55|27.25|27.58|27.28|27.58|27.28|27.55|27.25|6
1642096980000|2022-01-13 18:03:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642096990000|2022-01-13 18:03:10|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642097000000|2022-01-13 18:03:20|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|8
1642097010000|2022-01-13 18:03:30|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|5
1642097040000|2022-01-13 18:04:00|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|5
1642097050000|2022-01-13 18:04:10|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1642097060000|2022-01-13 18:04:20|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1642097070000|2022-01-13 18:04:30|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1642097080000|2022-01-13 18:04:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|11
1642097090000|2022-01-13 18:04:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1642097100000|2022-01-13 18:05:00|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|8
1642097110000|2022-01-13 18:05:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1642097120000|2022-01-13 18:05:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|2
1642097130000|2022-01-13 18:05:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642097140000|2022-01-13 18:05:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642097150000|2022-01-13 18:05:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|2
1642097160000|2022-01-13 18:06:00|27.61|27.31|27.6|27.3|27.61|27.31|27.59|27.29|6
1642097170000|2022-01-13 18:06:10|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|8
1642097180000|2022-01-13 18:06:20|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|4
1642097190000|2022-01-13 18:06:30|27.61|27.31|27.63|27.33|27.63|27.33|27.61|27.31|5
1642097200000|2022-01-13 18:06:40|27.62|27.32|27.64|27.34|27.64|27.34|27.62|27.32|9
1642097210000|2022-01-13 18:06:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|4
1642097220000|2022-01-13 18:07:00|27.63|27.33|27.63|27.33|27.64|27.34|27.62|27.32|5
1642097230000|2022-01-13 18:07:10|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1642097240000|2022-01-13 18:07:20|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1642097250000|2022-01-13 18:07:30|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|8
1642097270000|2022-01-13 18:07:50|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|3
1642097280000|2022-01-13 18:08:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|3
1642097290000|2022-01-13 18:08:10|27.64|27.34|27.65|27.35|27.65|27.35|27.64|27.34|8
1642097300000|2022-01-13 18:08:20|27.64|27.34|27.64|27.34|27.65|27.35|27.64|27.34|5
1642097310000|2022-01-13 18:08:30|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642097320000|2022-01-13 18:08:40|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1642097330000|2022-01-13 18:08:50|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|3
1642097340000|2022-01-13 18:09:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1642097350000|2022-01-13 18:09:10|27.61|27.31|27.59|27.29|27.62|27.32|27.59|27.29|11
1642097360000|2022-01-13 18:09:20|27.6|27.3|27.61|27.31|27.61|27.31|27.59|27.29|4
1642097370000|2022-01-13 18:09:30|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1642097380000|2022-01-13 18:09:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|8
1642097390000|2022-01-13 18:09:50|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1642097400000|2022-01-13 18:10:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|4
1642097410000|2022-01-13 18:10:10|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|7
1642097420000|2022-01-13 18:10:20|27.61|27.31|27.61|27.31|27.62|27.32|27.6|27.3|7
1642097450000|2022-01-13 18:10:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642097460000|2022-01-13 18:11:00|27.59|27.29|27.6|27.3|27.61|27.31|27.59|27.29|6
1642097470000|2022-01-13 18:11:10|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642097480000|2022-01-13 18:11:20|27.59|27.29|27.61|27.31|27.61|27.31|27.59|27.29|7
1642097500000|2022-01-13 18:11:40|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1642097510000|2022-01-13 18:11:50|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|2
1642097520000|2022-01-13 18:12:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642097530000|2022-01-13 18:12:10|27.6|27.3|27.58|27.28|27.6|27.3|27.58|27.28|3
1642097540000|2022-01-13 18:12:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642097600000|2022-01-13 18:13:20|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1642097630000|2022-01-13 18:13:50|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|5
1642097640000|2022-01-13 18:14:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642097650000|2022-01-13 18:14:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1642097660000|2022-01-13 18:14:20|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1642097670000|2022-01-13 18:14:30|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1642097690000|2022-01-13 18:14:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642097700000|2022-01-13 18:15:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|9
1642097710000|2022-01-13 18:15:10|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|5
1642097730000|2022-01-13 18:15:30|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|6
1642097750000|2022-01-13 18:15:50|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1642097760000|2022-01-13 18:16:00|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1642097770000|2022-01-13 18:16:10|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1642097780000|2022-01-13 18:16:20|27.61|27.31|27.61|27.31|27.61|27.31|27.6|27.3|7
1642097790000|2022-01-13 18:16:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1642097800000|2022-01-13 18:16:40|27.61|27.31|27.61|27.31|27.62|27.32|27.6|27.3|5
1642097810000|2022-01-13 18:16:50|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1642097820000|2022-01-13 18:17:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1642097840000|2022-01-13 18:17:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642097850000|2022-01-13 18:17:30|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|4
1642097860000|2022-01-13 18:17:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1642097870000|2022-01-13 18:17:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|8
1642097890000|2022-01-13 18:18:10|27.63|27.33|27.63|27.33|27.64|27.34|27.63|27.33|5
1642097920000|2022-01-13 18:18:40|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|10
1642097930000|2022-01-13 18:18:50|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|10
1642097940000|2022-01-13 18:19:00|27.62|27.32|27.63|27.33|27.63|27.33|27.62|27.32|8
1642097950000|2022-01-13 18:19:10|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|2
1642097960000|2022-01-13 18:19:20|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1642097970000|2022-01-13 18:19:30|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1642098020000|2022-01-13 18:20:20|27.63|27.33|27.62|27.32|27.64|27.34|27.62|27.32|12
1642098040000|2022-01-13 18:20:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1642098050000|2022-01-13 18:20:50|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1642098060000|2022-01-13 18:21:00|27.62|27.32|27.64|27.34|27.64|27.34|27.61|27.31|3
1642098070000|2022-01-13 18:21:10|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1642098090000|2022-01-13 18:21:30|27.65|27.35|27.66|27.36|27.66|27.36|27.64|27.34|6
1642098100000|2022-01-13 18:21:40|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|3
1642098110000|2022-01-13 18:21:50|27.66|27.36|27.66|27.36|27.67|27.37|27.65|27.35|7
1642098120000|2022-01-13 18:22:00|27.65|27.35|27.65|27.35|27.66|27.36|27.65|27.35|7
1642098150000|2022-01-13 18:22:30|27.64|27.34|27.63|27.33|27.64|27.34|27.63|27.33|4
1642098160000|2022-01-13 18:22:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1642098180000|2022-01-13 18:23:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642098190000|2022-01-13 18:23:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642098200000|2022-01-13 18:23:20|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|1
1642098210000|2022-01-13 18:23:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642098220000|2022-01-13 18:23:40|27.63|27.33|27.64|27.34|27.64|27.34|27.62|27.32|7
1642098230000|2022-01-13 18:23:50|27.63|27.33|27.63|27.33|27.64|27.34|27.62|27.32|7
1642098240000|2022-01-13 18:24:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642098250000|2022-01-13 18:24:10|27.61|27.31|27.61|27.31|27.62|27.32|27.6|27.3|9
1642098280000|2022-01-13 18:24:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642098290000|2022-01-13 18:24:50|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1642098300000|2022-01-13 18:25:00|27.63|27.33|27.61|27.31|27.63|27.33|27.61|27.31|3
1642098310000|2022-01-13 18:25:10|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|7
1642098330000|2022-01-13 18:25:30|27.61|27.31|27.62|27.32|27.62|27.32|27.61|27.31|6
1642098340000|2022-01-13 18:25:40|27.61|27.31|27.63|27.33|27.63|27.33|27.61|27.31|3
1642098350000|2022-01-13 18:25:50|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1642098360000|2022-01-13 18:26:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|1
1642098370000|2022-01-13 18:26:10|27.64|27.34|27.64|27.34|27.64|27.34|27.63|27.33|3
1642098380000|2022-01-13 18:26:20|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|3
1642098390000|2022-01-13 18:26:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|7
1642098400000|2022-01-13 18:26:40|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1642098420000|2022-01-13 18:27:00|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1642098430000|2022-01-13 18:27:10|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|5
1642098440000|2022-01-13 18:27:20|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|7
1642098450000|2022-01-13 18:27:30|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|8
1642098470000|2022-01-13 18:27:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642098480000|2022-01-13 18:28:00|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|4
1642098490000|2022-01-13 18:28:10|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1642098500000|2022-01-13 18:28:20|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642098510000|2022-01-13 18:28:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642098520000|2022-01-13 18:28:40|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1642098530000|2022-01-13 18:28:50|27.62|27.32|27.63|27.33|27.63|27.33|27.61|27.31|8
1642098540000|2022-01-13 18:29:00|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|5
1642098550000|2022-01-13 18:29:10|27.63|27.33|27.61|27.31|27.63|27.33|27.61|27.31|7
1642098560000|2022-01-13 18:29:20|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|13
1642098570000|2022-01-13 18:29:30|27.61|27.31|27.59|27.29|27.61|27.31|27.59|27.29|3
1642098580000|2022-01-13 18:29:40|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642098600000|2022-01-13 18:30:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642098620000|2022-01-13 18:30:20|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|3
1642098630000|2022-01-13 18:30:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642098650000|2022-01-13 18:30:50|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642098660000|2022-01-13 18:31:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|7
1642098670000|2022-01-13 18:31:10|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1642098680000|2022-01-13 18:31:20|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642098700000|2022-01-13 18:31:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1642098720000|2022-01-13 18:32:00|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642098730000|2022-01-13 18:32:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1642098740000|2022-01-13 18:32:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642098750000|2022-01-13 18:32:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1642098760000|2022-01-13 18:32:40|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|7
1642098770000|2022-01-13 18:32:50|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|7
1642098780000|2022-01-13 18:33:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1642098790000|2022-01-13 18:33:10|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642098800000|2022-01-13 18:33:20|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|4
1642098830000|2022-01-13 18:33:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|6
1642098840000|2022-01-13 18:34:00|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|5
1642098850000|2022-01-13 18:34:10|27.58|27.28|27.6|27.3|27.61|27.31|27.58|27.28|8
1642098860000|2022-01-13 18:34:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|4
1642098880000|2022-01-13 18:34:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642098910000|2022-01-13 18:35:10|27.62|27.32|27.61|27.31|27.62|27.32|27.61|27.31|2
1642098920000|2022-01-13 18:35:20|27.6|27.3|27.59|27.29|27.61|27.31|27.59|27.29|8
1642098940000|2022-01-13 18:35:40|27.6|27.3|27.6|27.3|27.6|27.3|27.59|27.29|3
1642098960000|2022-01-13 18:36:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642098970000|2022-01-13 18:36:10|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1642098980000|2022-01-13 18:36:20|27.59|27.29|27.57|27.27|27.59|27.29|27.57|27.27|3
1642098990000|2022-01-13 18:36:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1642099010000|2022-01-13 18:36:50|27.55|27.25|27.57|27.27|27.57|27.27|27.55|27.25|3
1642099020000|2022-01-13 18:37:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1642099030000|2022-01-13 18:37:10|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642099040000|2022-01-13 18:37:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1642099050000|2022-01-13 18:37:30|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642099070000|2022-01-13 18:37:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|4
1642099080000|2022-01-13 18:38:00|27.55|27.25|27.56|27.26|27.57|27.27|27.55|27.25|10
1642099090000|2022-01-13 18:38:10|27.57|27.27|27.55|27.25|27.58|27.28|27.55|27.25|6
1642099100000|2022-01-13 18:38:20|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|6
1642099110000|2022-01-13 18:38:30|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|7
1642099120000|2022-01-13 18:38:40|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1642099130000|2022-01-13 18:38:50|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642099140000|2022-01-13 18:39:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|10
1642099150000|2022-01-13 18:39:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642099180000|2022-01-13 18:39:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1642099190000|2022-01-13 18:39:50|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|8
1642099200000|2022-01-13 18:40:00|27.53|27.23|27.52|27.22|27.54|27.24|27.52|27.22|10
1642099210000|2022-01-13 18:40:10|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1642099220000|2022-01-13 18:40:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|8
1642099230000|2022-01-13 18:40:30|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|15
1642099240000|2022-01-13 18:40:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642099250000|2022-01-13 18:40:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642099260000|2022-01-13 18:41:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642099270000|2022-01-13 18:41:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642099290000|2022-01-13 18:41:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|13
1642099320000|2022-01-13 18:42:00|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642099330000|2022-01-13 18:42:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1642099340000|2022-01-13 18:42:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1642099350000|2022-01-13 18:42:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642099370000|2022-01-13 18:42:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|6
1642099390000|2022-01-13 18:43:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642099400000|2022-01-13 18:43:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1642099410000|2022-01-13 18:43:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642099450000|2022-01-13 18:44:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1642099460000|2022-01-13 18:44:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642099470000|2022-01-13 18:44:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642099490000|2022-01-13 18:44:50|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1642099500000|2022-01-13 18:45:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642099510000|2022-01-13 18:45:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642099520000|2022-01-13 18:45:20|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642099530000|2022-01-13 18:45:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1642099540000|2022-01-13 18:45:40|27.55|27.25|27.59|27.29|27.59|27.29|27.55|27.25|5
1642099560000|2022-01-13 18:46:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642099570000|2022-01-13 18:46:10|27.57|27.27|27.58|27.28|27.59|27.29|27.57|27.27|4
1642099580000|2022-01-13 18:46:20|27.59|27.29|27.59|27.29|27.59|27.29|27.58|27.28|13
1642099600000|2022-01-13 18:46:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642099610000|2022-01-13 18:46:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642099620000|2022-01-13 18:47:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|4
1642099630000|2022-01-13 18:47:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642099640000|2022-01-13 18:47:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1642099700000|2022-01-13 18:48:20|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642099710000|2022-01-13 18:48:30|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1642099720000|2022-01-13 18:48:40|27.57|27.27|27.59|27.29|27.59|27.29|27.57|27.27|3
1642099740000|2022-01-13 18:49:00|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642099760000|2022-01-13 18:49:20|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642099770000|2022-01-13 18:49:30|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|8
1642099780000|2022-01-13 18:49:40|27.61|27.31|27.6|27.3|27.61|27.31|27.6|27.3|6
1642099790000|2022-01-13 18:49:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642099800000|2022-01-13 18:50:00|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642099820000|2022-01-13 18:50:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642099830000|2022-01-13 18:50:30|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1642099840000|2022-01-13 18:50:40|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|5
1642099850000|2022-01-13 18:50:50|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|4
1642099860000|2022-01-13 18:51:00|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1642099870000|2022-01-13 18:51:10|27.59|27.29|27.58|27.28|27.59|27.29|27.58|27.28|2
1642099880000|2022-01-13 18:51:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642099890000|2022-01-13 18:51:30|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|5
1642099910000|2022-01-13 18:51:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642099920000|2022-01-13 18:52:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642099940000|2022-01-13 18:52:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642099950000|2022-01-13 18:52:30|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|3
1642099960000|2022-01-13 18:52:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642099970000|2022-01-13 18:52:50|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1642099980000|2022-01-13 18:53:00|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|6
1642099990000|2022-01-13 18:53:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1642100010000|2022-01-13 18:53:30|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642100020000|2022-01-13 18:53:40|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1642100030000|2022-01-13 18:53:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1642100040000|2022-01-13 18:54:00|27.54|27.24|27.53|27.23|27.54|27.24|27.52|27.22|6
1642100050000|2022-01-13 18:54:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1642100070000|2022-01-13 18:54:30|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|2
1642100080000|2022-01-13 18:54:40|27.52|27.22|27.51|27.21|27.53|27.23|27.51|27.21|4
1642100090000|2022-01-13 18:54:50|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|5
1642100100000|2022-01-13 18:55:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642100110000|2022-01-13 18:55:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642100120000|2022-01-13 18:55:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642100130000|2022-01-13 18:55:30|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642100150000|2022-01-13 18:55:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1642100180000|2022-01-13 18:56:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642100190000|2022-01-13 18:56:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|15
1642100200000|2022-01-13 18:56:40|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1642100210000|2022-01-13 18:56:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642100230000|2022-01-13 18:57:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1642100240000|2022-01-13 18:57:20|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642100250000|2022-01-13 18:57:30|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642100260000|2022-01-13 18:57:40|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642100270000|2022-01-13 18:57:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|4
1642100280000|2022-01-13 18:58:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642100290000|2022-01-13 18:58:10|27.51|27.21|27.53|27.23|27.54|27.24|27.5|27.2|8
1642100300000|2022-01-13 18:58:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642100310000|2022-01-13 18:58:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642100320000|2022-01-13 18:58:40|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|7
1642100330000|2022-01-13 18:58:50|27.55|27.25|27.56|27.26|27.56|27.26|27.54|27.24|4
1642100340000|2022-01-13 18:59:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642100350000|2022-01-13 18:59:10|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642100390000|2022-01-13 18:59:50|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642100400000|2022-01-13 19:00:00|27.53|27.23|27.49|27.19|27.54|27.24|27.49|27.19|11
1642100410000|2022-01-13 19:00:10|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|4
1642100420000|2022-01-13 19:00:20|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|3
1642100430000|2022-01-13 19:00:30|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|3
1642100440000|2022-01-13 19:00:40|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|2
1642100450000|2022-01-13 19:00:50|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|7
1642100460000|2022-01-13 19:01:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1642100470000|2022-01-13 19:01:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|2
1642100490000|2022-01-13 19:01:30|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1642100500000|2022-01-13 19:01:40|27.6|27.3|27.59|27.29|27.6|27.3|27.58|27.28|4
1642100510000|2022-01-13 19:01:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1642100540000|2022-01-13 19:02:20|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|3
1642100560000|2022-01-13 19:02:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642100570000|2022-01-13 19:02:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642100580000|2022-01-13 19:03:00|27.57|27.27|27.56|27.26|27.57|27.27|27.55|27.25|6
1642100590000|2022-01-13 19:03:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642100600000|2022-01-13 19:03:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642100610000|2022-01-13 19:03:30|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642100620000|2022-01-13 19:03:40|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1642100630000|2022-01-13 19:03:50|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|1
1642100640000|2022-01-13 19:04:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642100660000|2022-01-13 19:04:20|27.55|27.25|27.56|27.26|27.56|27.26|27.55|27.25|2
1642100670000|2022-01-13 19:04:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642100680000|2022-01-13 19:04:40|27.55|27.25|27.53|27.23|27.55|27.25|27.53|27.23|3
1642100690000|2022-01-13 19:04:50|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642100700000|2022-01-13 19:05:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642100730000|2022-01-13 19:05:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642100770000|2022-01-13 19:06:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642100790000|2022-01-13 19:06:30|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|5
1642100800000|2022-01-13 19:06:40|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642100820000|2022-01-13 19:07:00|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642100830000|2022-01-13 19:07:10|27.55|27.25|27.54|27.24|27.55|27.25|27.53|27.23|4
1642100850000|2022-01-13 19:07:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642100870000|2022-01-13 19:07:50|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|3
1642100880000|2022-01-13 19:08:00|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1642100890000|2022-01-13 19:08:10|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1642100900000|2022-01-13 19:08:20|27.52|27.22|27.57|27.27|27.57|27.27|27.52|27.22|12
1642100910000|2022-01-13 19:08:30|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1642100920000|2022-01-13 19:08:40|27.6|27.3|27.59|27.29|27.6|27.3|27.59|27.29|2
1642100930000|2022-01-13 19:08:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642100950000|2022-01-13 19:09:10|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642100960000|2022-01-13 19:09:20|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|9
1642100970000|2022-01-13 19:09:30|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|12
1642100980000|2022-01-13 19:09:40|27.59|27.29|27.59|27.29|27.6|27.3|27.58|27.28|5
1642100990000|2022-01-13 19:09:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|1
1642101000000|2022-01-13 19:10:00|27.59|27.29|27.6|27.3|27.6|27.3|27.59|27.29|2
1642101020000|2022-01-13 19:10:20|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1642101050000|2022-01-13 19:10:50|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|4
1642101060000|2022-01-13 19:11:00|27.58|27.28|27.58|27.28|27.59|27.29|27.58|27.28|3
1642101070000|2022-01-13 19:11:10|27.59|27.29|27.64|27.34|27.65|27.35|27.59|27.29|9
1642101080000|2022-01-13 19:11:20|27.63|27.33|27.65|27.35|27.65|27.35|27.63|27.33|13
1642101090000|2022-01-13 19:11:30|27.66|27.36|27.63|27.33|27.66|27.36|27.63|27.33|8
1642101100000|2022-01-13 19:11:40|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|1
1642101110000|2022-01-13 19:11:50|27.65|27.35|27.64|27.34|27.65|27.35|27.64|27.34|2
1642101120000|2022-01-13 19:12:00|27.63|27.33|27.62|27.32|27.64|27.34|27.62|27.32|4
1642101140000|2022-01-13 19:12:20|27.63|27.33|27.62|27.32|27.63|27.33|27.62|27.32|4
1642101150000|2022-01-13 19:12:30|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1642101180000|2022-01-13 19:13:00|27.6|27.3|27.61|27.31|27.61|27.31|27.6|27.3|2
1642101210000|2022-01-13 19:13:30|27.6|27.3|27.6|27.3|27.61|27.31|27.6|27.3|3
1642101220000|2022-01-13 19:13:40|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|3
1642101230000|2022-01-13 19:13:50|27.62|27.32|27.62|27.32|27.62|27.32|27.61|27.31|3
1642101240000|2022-01-13 19:14:00|27.61|27.31|27.61|27.31|27.62|27.32|27.61|27.31|5
1642101250000|2022-01-13 19:14:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|1
1642101260000|2022-01-13 19:14:20|27.63|27.33|27.63|27.33|27.63|27.33|27.62|27.32|5
1642101270000|2022-01-13 19:14:30|27.62|27.32|27.62|27.32|27.63|27.33|27.62|27.32|3
1642101280000|2022-01-13 19:14:40|27.63|27.33|27.64|27.34|27.64|27.34|27.62|27.32|3
1642101290000|2022-01-13 19:14:50|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|2
1642101300000|2022-01-13 19:15:00|27.65|27.35|27.66|27.36|27.66|27.36|27.65|27.35|2
1642101320000|2022-01-13 19:15:20|27.65|27.35|27.64|27.34|27.66|27.36|27.64|27.34|10
1642101330000|2022-01-13 19:15:30|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1642101340000|2022-01-13 19:15:40|27.63|27.33|27.64|27.34|27.64|27.34|27.63|27.33|6
1642101350000|2022-01-13 19:15:50|27.63|27.33|27.6|27.3|27.63|27.33|27.6|27.3|4
1642101360000|2022-01-13 19:16:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|3
1642101370000|2022-01-13 19:16:10|27.58|27.28|27.57|27.27|27.58|27.28|27.56|27.26|8
1642101380000|2022-01-13 19:16:20|27.56|27.26|27.56|27.26|27.57|27.27|27.55|27.25|9
1642101390000|2022-01-13 19:16:30|27.55|27.25|27.53|27.23|27.55|27.25|27.52|27.22|7
1642101400000|2022-01-13 19:16:40|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1642101410000|2022-01-13 19:16:50|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1642101420000|2022-01-13 19:17:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642101440000|2022-01-13 19:17:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642101450000|2022-01-13 19:17:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1642101460000|2022-01-13 19:17:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642101470000|2022-01-13 19:17:50|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|6
1642101480000|2022-01-13 19:18:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642101490000|2022-01-13 19:18:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642101500000|2022-01-13 19:18:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642101520000|2022-01-13 19:18:40|27.5|27.2|27.48|27.18|27.5|27.2|27.48|27.18|7
1642101530000|2022-01-13 19:18:50|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|3
1642101540000|2022-01-13 19:19:00|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|4
1642101550000|2022-01-13 19:19:10|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|13
1642101560000|2022-01-13 19:19:20|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|5
1642101570000|2022-01-13 19:19:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1642101580000|2022-01-13 19:19:40|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642101590000|2022-01-13 19:19:50|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|4
1642101600000|2022-01-13 19:20:00|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|3
1642101610000|2022-01-13 19:20:10|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|10
1642101620000|2022-01-13 19:20:20|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|5
1642101630000|2022-01-13 19:20:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642101640000|2022-01-13 19:20:40|27.49|27.19|27.51|27.21|27.51|27.21|27.49|27.19|5
1642101650000|2022-01-13 19:20:50|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1642101670000|2022-01-13 19:21:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642101680000|2022-01-13 19:21:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1642101690000|2022-01-13 19:21:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642101700000|2022-01-13 19:21:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1642101720000|2022-01-13 19:22:00|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|6
1642101730000|2022-01-13 19:22:10|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1642101740000|2022-01-13 19:22:20|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1642101750000|2022-01-13 19:22:30|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|9
1642101760000|2022-01-13 19:22:40|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|13
1642101770000|2022-01-13 19:22:50|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1642101780000|2022-01-13 19:23:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1642101790000|2022-01-13 19:23:10|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642101800000|2022-01-13 19:23:20|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1642101810000|2022-01-13 19:23:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|6
1642101820000|2022-01-13 19:23:40|27.53|27.23|27.53|27.23|27.53|27.23|27.52|27.22|7
1642101830000|2022-01-13 19:23:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642101840000|2022-01-13 19:24:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642101850000|2022-01-13 19:24:10|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|3
1642101870000|2022-01-13 19:24:30|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1642101890000|2022-01-13 19:24:50|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642101900000|2022-01-13 19:25:00|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1642101910000|2022-01-13 19:25:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642101920000|2022-01-13 19:25:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642101930000|2022-01-13 19:25:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642101940000|2022-01-13 19:25:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1642101950000|2022-01-13 19:25:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1642101960000|2022-01-13 19:26:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642101970000|2022-01-13 19:26:10|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642101980000|2022-01-13 19:26:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642101990000|2022-01-13 19:26:30|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642102010000|2022-01-13 19:26:50|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|8
1642102020000|2022-01-13 19:27:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|5
1642102030000|2022-01-13 19:27:10|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642102060000|2022-01-13 19:27:40|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642102080000|2022-01-13 19:28:00|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|7
1642102090000|2022-01-13 19:28:10|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642102110000|2022-01-13 19:28:30|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|6
1642102120000|2022-01-13 19:28:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642102150000|2022-01-13 19:29:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1642102170000|2022-01-13 19:29:30|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642102180000|2022-01-13 19:29:40|27.52|27.22|27.52|27.22|27.53|27.23|27.52|27.22|5
1642102210000|2022-01-13 19:30:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642102230000|2022-01-13 19:30:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642102250000|2022-01-13 19:30:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|12
1642102260000|2022-01-13 19:31:00|27.48|27.18|27.52|27.22|27.52|27.22|27.48|27.18|10
1642102270000|2022-01-13 19:31:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1642102280000|2022-01-13 19:31:20|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642102290000|2022-01-13 19:31:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|2
1642102300000|2022-01-13 19:31:40|27.53|27.23|27.51|27.21|27.53|27.23|27.5|27.2|9
1642102310000|2022-01-13 19:31:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642102320000|2022-01-13 19:32:00|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642102330000|2022-01-13 19:32:10|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|7
1642102350000|2022-01-13 19:32:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642102360000|2022-01-13 19:32:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642102370000|2022-01-13 19:32:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642102380000|2022-01-13 19:33:00|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|4
1642102390000|2022-01-13 19:33:10|27.44|27.14|27.45|27.15|27.46|27.16|27.44|27.14|3
1642102400000|2022-01-13 19:33:20|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|6
1642102410000|2022-01-13 19:33:30|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|6
1642102420000|2022-01-13 19:33:40|27.46|27.16|27.46|27.16|27.46|27.16|27.45|27.15|5
1642102430000|2022-01-13 19:33:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642102440000|2022-01-13 19:34:00|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|10
1642102450000|2022-01-13 19:34:10|27.47|27.17|27.47|27.17|27.48|27.18|27.46|27.16|15
1642102460000|2022-01-13 19:34:20|27.48|27.18|27.49|27.19|27.49|27.19|27.47|27.17|6
1642102470000|2022-01-13 19:34:30|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|5
1642102480000|2022-01-13 19:34:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|6
1642102490000|2022-01-13 19:34:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642102500000|2022-01-13 19:35:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642102510000|2022-01-13 19:35:10|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|3
1642102520000|2022-01-13 19:35:20|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|4
1642102530000|2022-01-13 19:35:30|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|6
1642102560000|2022-01-13 19:36:00|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642102570000|2022-01-13 19:36:10|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|2
1642102580000|2022-01-13 19:36:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1642102600000|2022-01-13 19:36:40|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|4
1642102620000|2022-01-13 19:37:00|27.44|27.14|27.43|27.13|27.44|27.14|27.43|27.13|2
1642102630000|2022-01-13 19:37:10|27.42|27.12|27.41|27.11|27.43|27.13|27.4|27.1|8
1642102640000|2022-01-13 19:37:20|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1642102660000|2022-01-13 19:37:40|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|3
1642102670000|2022-01-13 19:37:50|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|5
1642102680000|2022-01-13 19:38:00|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|4
1642102690000|2022-01-13 19:38:10|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1642102700000|2022-01-13 19:38:20|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|2
1642102710000|2022-01-13 19:38:30|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1642102720000|2022-01-13 19:38:40|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1642102730000|2022-01-13 19:38:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642102740000|2022-01-13 19:39:00|27.39|27.09|27.37|27.07|27.39|27.09|27.37|27.07|3
1642102760000|2022-01-13 19:39:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642102780000|2022-01-13 19:39:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642102790000|2022-01-13 19:39:50|27.36|27.06|27.33|27.03|27.36|27.06|27.33|27.03|14
1642102800000|2022-01-13 19:40:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|4
1642102810000|2022-01-13 19:40:10|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1642102820000|2022-01-13 19:40:20|27.33|27.03|27.32|27.02|27.34|27.04|27.31|27.01|6
1642102830000|2022-01-13 19:40:30|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|5
1642102840000|2022-01-13 19:40:40|27.3|27|27.31|27.01|27.31|27.01|27.28|26.98|12
1642102850000|2022-01-13 19:40:50|27.3|27|27.31|27.01|27.31|27.01|27.3|27|4
1642102860000|2022-01-13 19:41:00|27.3|27|27.31|27.01|27.32|27.02|27.3|27|8
1642102870000|2022-01-13 19:41:10|27.3|27|27.3|27|27.31|27.01|27.29|26.99|7
1642102880000|2022-01-13 19:41:20|27.29|26.99|27.27|26.97|27.29|26.99|27.26|26.96|5
1642102890000|2022-01-13 19:41:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1642102900000|2022-01-13 19:41:40|27.26|26.96|27.28|26.98|27.28|26.98|27.25|26.95|7
1642102910000|2022-01-13 19:41:50|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|6
1642102920000|2022-01-13 19:42:00|27.29|26.99|27.3|27|27.3|27|27.28|26.98|4
1642102930000|2022-01-13 19:42:10|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|5
1642102940000|2022-01-13 19:42:20|27.3|27|27.29|26.99|27.3|27|27.29|26.99|4
1642102950000|2022-01-13 19:42:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1642102960000|2022-01-13 19:42:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1642102970000|2022-01-13 19:42:50|27.28|26.98|27.27|26.97|27.29|26.99|27.27|26.97|4
1642102980000|2022-01-13 19:43:00|27.26|26.96|27.26|26.96|27.27|26.97|27.26|26.96|3
1642102990000|2022-01-13 19:43:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|1
1642103000000|2022-01-13 19:43:20|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1642103010000|2022-01-13 19:43:30|27.29|26.99|27.3|27|27.3|27|27.28|26.98|8
1642103030000|2022-01-13 19:43:50|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|7
1642103040000|2022-01-13 19:44:00|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1642103050000|2022-01-13 19:44:10|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1642103060000|2022-01-13 19:44:20|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|6
1642103070000|2022-01-13 19:44:30|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1642103080000|2022-01-13 19:44:40|27.35|27.05|27.34|27.04|27.36|27.06|27.34|27.04|4
1642103090000|2022-01-13 19:44:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642103100000|2022-01-13 19:45:00|27.36|27.06|27.33|27.03|27.36|27.06|27.33|27.03|6
1642103110000|2022-01-13 19:45:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1642103120000|2022-01-13 19:45:20|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|6
1642103150000|2022-01-13 19:45:50|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1642103160000|2022-01-13 19:46:00|27.34|27.04|27.31|27.01|27.34|27.04|27.31|27.01|8
1642103170000|2022-01-13 19:46:10|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1642103180000|2022-01-13 19:46:20|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1642103190000|2022-01-13 19:46:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642103200000|2022-01-13 19:46:40|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|2
1642103210000|2022-01-13 19:46:50|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1642103220000|2022-01-13 19:47:00|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1642103230000|2022-01-13 19:47:10|27.33|27.03|27.32|27.02|27.33|27.03|27.31|27.01|6
1642103240000|2022-01-13 19:47:20|27.31|27.01|27.29|26.99|27.31|27.01|27.29|26.99|3
1642103250000|2022-01-13 19:47:30|27.28|26.98|27.28|26.98|27.29|26.99|27.28|26.98|7
1642103260000|2022-01-13 19:47:40|27.29|26.99|27.27|26.97|27.29|26.99|27.27|26.97|7
1642103280000|2022-01-13 19:48:00|27.26|26.96|27.24|26.94|27.27|26.97|27.24|26.94|6
1642103290000|2022-01-13 19:48:10|27.25|26.95|27.26|26.96|27.26|26.96|27.24|26.94|4
1642103300000|2022-01-13 19:48:20|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|2
1642103310000|2022-01-13 19:48:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|4
1642103320000|2022-01-13 19:48:40|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|3
1642103330000|2022-01-13 19:48:50|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|4
1642103350000|2022-01-13 19:49:10|27.24|26.94|27.24|26.94|27.24|26.94|27.23|26.93|7
1642103360000|2022-01-13 19:49:20|27.23|26.93|27.24|26.94|27.25|26.95|27.23|26.93|4
1642103370000|2022-01-13 19:49:30|27.25|26.95|27.25|26.95|27.25|26.95|27.24|26.94|3
1642103390000|2022-01-13 19:49:50|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|1
1642103400000|2022-01-13 19:50:00|27.23|26.93|27.23|26.93|27.24|26.94|27.23|26.93|11
1642103410000|2022-01-13 19:50:10|27.24|26.94|27.26|26.96|27.26|26.96|27.24|26.94|3
1642103430000|2022-01-13 19:50:30|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|4
1642103440000|2022-01-13 19:50:40|27.27|26.97|27.28|26.98|27.29|26.99|27.26|26.96|6
1642103450000|2022-01-13 19:50:50|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1642103460000|2022-01-13 19:51:00|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1642103470000|2022-01-13 19:51:10|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1642103480000|2022-01-13 19:51:20|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|7
1642103490000|2022-01-13 19:51:30|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1642103500000|2022-01-13 19:51:40|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|2
1642103510000|2022-01-13 19:51:50|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1642103520000|2022-01-13 19:52:00|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1642103530000|2022-01-13 19:52:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1642103550000|2022-01-13 19:52:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642103560000|2022-01-13 19:52:40|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|3
1642103590000|2022-01-13 19:53:10|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|2
1642103600000|2022-01-13 19:53:20|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|9
1642103610000|2022-01-13 19:53:30|27.34|27.04|27.37|27.07|27.37|27.07|27.33|27.03|10
1642103620000|2022-01-13 19:53:40|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1642103630000|2022-01-13 19:53:50|27.36|27.06|27.36|27.06|27.37|27.07|27.35|27.05|9
1642103640000|2022-01-13 19:54:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642103650000|2022-01-13 19:54:10|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1642103660000|2022-01-13 19:54:20|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642103670000|2022-01-13 19:54:30|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1642103680000|2022-01-13 19:54:40|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1642103690000|2022-01-13 19:54:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1642103700000|2022-01-13 19:55:00|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|4
1642103710000|2022-01-13 19:55:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1642103720000|2022-01-13 19:55:20|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1642103760000|2022-01-13 19:56:00|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1642103770000|2022-01-13 19:56:10|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|5
1642103780000|2022-01-13 19:56:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|4
1642103810000|2022-01-13 19:56:50|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1642103820000|2022-01-13 19:57:00|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|4
1642103830000|2022-01-13 19:57:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|2
1642103840000|2022-01-13 19:57:20|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642103850000|2022-01-13 19:57:30|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1642103880000|2022-01-13 19:58:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642103890000|2022-01-13 19:58:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642103900000|2022-01-13 19:58:20|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1642103910000|2022-01-13 19:58:30|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1642103930000|2022-01-13 19:58:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642103940000|2022-01-13 19:59:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|5
1642103960000|2022-01-13 19:59:20|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1642103970000|2022-01-13 19:59:30|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|3
1642103980000|2022-01-13 19:59:40|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1642104000000|2022-01-13 20:00:00|27.33|27.03|27.31|27.01|27.33|27.03|27.31|27.01|3
1642104020000|2022-01-13 20:00:20|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|12
1642104030000|2022-01-13 20:00:30|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1642104040000|2022-01-13 20:00:40|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|6
1642104050000|2022-01-13 20:00:50|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1642104060000|2022-01-13 20:01:00|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|5
1642104070000|2022-01-13 20:01:10|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1642104080000|2022-01-13 20:01:20|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1642104090000|2022-01-13 20:01:30|27.35|27.05|27.32|27.02|27.35|27.05|27.32|27.02|6
1642104100000|2022-01-13 20:01:40|27.33|27.03|27.34|27.04|27.34|27.04|27.33|27.03|2
1642104110000|2022-01-13 20:01:50|27.35|27.05|27.37|27.07|27.37|27.07|27.35|27.05|5
1642104120000|2022-01-13 20:02:00|27.38|27.08|27.39|27.09|27.4|27.1|27.38|27.08|4
1642104130000|2022-01-13 20:02:10|27.4|27.1|27.38|27.08|27.4|27.1|27.38|27.08|9
1642104140000|2022-01-13 20:02:20|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1642104150000|2022-01-13 20:02:30|27.4|27.1|27.34|27.04|27.4|27.1|27.34|27.04|11
1642104160000|2022-01-13 20:02:40|27.33|27.03|27.32|27.02|27.33|27.03|27.32|27.02|4
1642104170000|2022-01-13 20:02:50|27.31|27.01|27.29|26.99|27.32|27.02|27.29|26.99|8
1642104180000|2022-01-13 20:03:00|27.3|27|27.29|26.99|27.3|27|27.28|26.98|6
1642104190000|2022-01-13 20:03:10|27.28|26.98|27.3|27|27.3|27|27.28|26.98|3
1642104200000|2022-01-13 20:03:20|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|7
1642104210000|2022-01-13 20:03:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|2
1642104220000|2022-01-13 20:03:40|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|8
1642104230000|2022-01-13 20:03:50|27.28|26.98|27.26|26.96|27.28|26.98|27.26|26.96|9
1642104240000|2022-01-13 20:04:00|27.25|26.95|27.25|26.95|27.26|26.96|27.25|26.95|3
1642104250000|2022-01-13 20:04:10|27.26|26.96|27.28|26.98|27.28|26.98|27.25|26.95|9
1642104260000|2022-01-13 20:04:20|27.29|26.99|27.29|26.99|27.29|26.99|27.28|26.98|5
1642104270000|2022-01-13 20:04:30|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1642104280000|2022-01-13 20:04:40|27.26|26.96|27.25|26.95|27.26|26.96|27.25|26.95|2
1642104300000|2022-01-13 20:05:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|3
1642104310000|2022-01-13 20:05:10|27.21|26.91|27.22|26.92|27.22|26.92|27.21|26.91|2
1642104320000|2022-01-13 20:05:20|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|13
1642104330000|2022-01-13 20:05:30|27.22|26.92|27.21|26.91|27.23|26.93|27.21|26.91|6
1642104350000|2022-01-13 20:05:50|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|6
1642104360000|2022-01-13 20:06:00|27.22|26.92|27.2|26.9|27.22|26.92|27.2|26.9|11
1642104370000|2022-01-13 20:06:10|27.21|26.91|27.19|26.89|27.21|26.91|27.18|26.88|11
1642104380000|2022-01-13 20:06:20|27.18|26.88|27.19|26.89|27.2|26.9|27.18|26.88|8
1642104390000|2022-01-13 20:06:30|27.2|26.9|27.2|26.9|27.21|26.91|27.19|26.89|5
1642104400000|2022-01-13 20:06:40|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|5
1642104410000|2022-01-13 20:06:50|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|3
1642104420000|2022-01-13 20:07:00|27.17|26.87|27.19|26.89|27.19|26.89|27.17|26.87|5
1642104430000|2022-01-13 20:07:10|27.18|26.88|27.18|26.88|27.19|26.89|27.18|26.88|3
1642104440000|2022-01-13 20:07:20|27.19|26.89|27.18|26.88|27.19|26.89|27.18|26.88|6
1642104450000|2022-01-13 20:07:30|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1642104460000|2022-01-13 20:07:40|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|2
1642104470000|2022-01-13 20:07:50|27.16|26.86|27.14|26.84|27.16|26.86|27.14|26.84|3
1642104480000|2022-01-13 20:08:00|27.13|26.83|27.14|26.84|27.15|26.85|27.13|26.83|4
1642104490000|2022-01-13 20:08:10|27.15|26.85|27.15|26.85|27.16|26.86|27.15|26.85|3
1642104500000|2022-01-13 20:08:20|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|3
1642104510000|2022-01-13 20:08:30|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|9
1642104520000|2022-01-13 20:08:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|1
1642104550000|2022-01-13 20:09:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|1
1642104560000|2022-01-13 20:09:20|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|2
1642104570000|2022-01-13 20:09:30|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|2
1642104600000|2022-01-13 20:10:00|27.14|26.84|27.14|26.84|27.15|26.85|27.14|26.84|5
1642104610000|2022-01-13 20:10:10|27.13|26.83|27.1|26.8|27.14|26.84|27.1|26.8|6
1642104620000|2022-01-13 20:10:20|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|4
1642104630000|2022-01-13 20:10:30|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|6
1642104640000|2022-01-13 20:10:40|27.13|26.83|27.13|26.83|27.14|26.84|27.13|26.83|3
1642104650000|2022-01-13 20:10:50|27.12|26.82|27.12|26.82|27.13|26.83|27.12|26.82|3
1642104660000|2022-01-13 20:11:00|27.11|26.81|27.12|26.82|27.13|26.83|27.11|26.81|8
1642104670000|2022-01-13 20:11:10|27.13|26.83|27.12|26.82|27.13|26.83|27.11|26.81|8
1642104680000|2022-01-13 20:11:20|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|12
1642104700000|2022-01-13 20:11:40|27.11|26.81|27.11|26.81|27.12|26.82|27.11|26.81|3
1642104720000|2022-01-13 20:12:00|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|9
1642104730000|2022-01-13 20:12:10|27.11|26.81|27.11|26.81|27.12|26.82|27.1|26.8|5
1642104740000|2022-01-13 20:12:20|27.12|26.82|27.12|26.82|27.13|26.83|27.11|26.81|5
1642104750000|2022-01-13 20:12:30|27.13|26.83|27.16|26.86|27.16|26.86|27.12|26.82|8
1642104760000|2022-01-13 20:12:40|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|7
1642104770000|2022-01-13 20:12:50|27.18|26.88|27.17|26.87|27.19|26.89|27.17|26.87|4
1642104780000|2022-01-13 20:13:00|27.18|26.88|27.17|26.87|27.18|26.88|27.16|26.86|9
1642104790000|2022-01-13 20:13:10|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|3
1642104800000|2022-01-13 20:13:20|27.17|26.87|27.17|26.87|27.18|26.88|27.16|26.86|5
1642104810000|2022-01-13 20:13:30|27.16|26.86|27.17|26.87|27.17|26.87|27.16|26.86|8
1642104820000|2022-01-13 20:13:40|27.18|26.88|27.2|26.9|27.2|26.9|27.17|26.87|5
1642104830000|2022-01-13 20:13:50|27.19|26.89|27.22|26.92|27.22|26.92|27.19|26.89|4
1642104840000|2022-01-13 20:14:00|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|8
1642104850000|2022-01-13 20:14:10|27.21|26.91|27.2|26.9|27.21|26.91|27.19|26.89|6
1642104860000|2022-01-13 20:14:20|27.19|26.89|27.19|26.89|27.19|26.89|27.18|26.88|3
1642104870000|2022-01-13 20:14:30|27.18|26.88|27.17|26.87|27.19|26.89|27.17|26.87|6
1642104880000|2022-01-13 20:14:40|27.18|26.88|27.2|26.9|27.2|26.9|27.18|26.88|3
1642104890000|2022-01-13 20:14:50|27.21|26.91|27.21|26.91|27.22|26.92|27.2|26.9|9
1642104900000|2022-01-13 20:15:00|27.22|26.92|27.21|26.91|27.22|26.92|27.21|26.91|2
1642104910000|2022-01-13 20:15:10|27.22|26.92|27.22|26.92|27.22|26.92|27.21|26.91|7
1642104920000|2022-01-13 20:15:20|27.21|26.91|27.23|26.93|27.23|26.93|27.21|26.91|7
1642104930000|2022-01-13 20:15:30|27.24|26.94|27.24|26.94|27.25|26.95|27.23|26.93|5
1642104940000|2022-01-13 20:15:40|27.25|26.95|27.27|26.97|27.27|26.97|27.25|26.95|3
1642104950000|2022-01-13 20:15:50|27.28|26.98|27.3|27|27.3|27|27.27|26.97|9
1642104960000|2022-01-13 20:16:00|27.29|26.99|27.3|27|27.3|27|27.28|26.98|6
1642104980000|2022-01-13 20:16:20|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|6
1642104990000|2022-01-13 20:16:30|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|2
1642105010000|2022-01-13 20:16:50|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1642105020000|2022-01-13 20:17:00|27.27|26.97|27.27|26.97|27.28|26.98|27.27|26.97|3
1642105030000|2022-01-13 20:17:10|27.28|26.98|27.27|26.97|27.28|26.98|27.27|26.97|4
1642105040000|2022-01-13 20:17:20|27.28|26.98|27.29|26.99|27.29|26.99|27.27|26.97|4
1642105050000|2022-01-13 20:17:30|27.3|27|27.3|27|27.31|27.01|27.29|26.99|5
1642105060000|2022-01-13 20:17:40|27.31|27.01|27.3|27|27.31|27.01|27.3|27|4
1642105070000|2022-01-13 20:17:50|27.29|26.99|27.3|27|27.3|27|27.29|26.99|8
1642105110000|2022-01-13 20:18:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1642105120000|2022-01-13 20:18:40|27.3|27|27.31|27.01|27.31|27.01|27.3|27|2
1642105130000|2022-01-13 20:18:50|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|4
1642105140000|2022-01-13 20:19:00|27.3|27|27.3|27|27.3|27|27.3|27|1
1642105150000|2022-01-13 20:19:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642105190000|2022-01-13 20:19:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1642105200000|2022-01-13 20:20:00|27.29|26.99|27.3|27|27.3|27|27.27|26.97|10
1642105210000|2022-01-13 20:20:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642105220000|2022-01-13 20:20:20|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1642105230000|2022-01-13 20:20:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642105240000|2022-01-13 20:20:40|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|14
1642105250000|2022-01-13 20:20:50|27.32|27.02|27.32|27.02|27.32|27.02|27.31|27.01|5
1642105260000|2022-01-13 20:21:00|27.31|27.01|27.31|27.01|27.32|27.02|27.3|27|5
1642105270000|2022-01-13 20:21:10|27.32|27.02|27.31|27.01|27.32|27.02|27.31|27.01|6
1642105300000|2022-01-13 20:21:40|27.32|27.02|27.33|27.03|27.33|27.03|27.31|27.01|4
1642105310000|2022-01-13 20:21:50|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1642105320000|2022-01-13 20:22:00|27.33|27.03|27.33|27.03|27.33|27.03|27.32|27.02|3
1642105340000|2022-01-13 20:22:20|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1642105360000|2022-01-13 20:22:40|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1642105370000|2022-01-13 20:22:50|27.31|27.01|27.3|27|27.31|27.01|27.29|26.99|6
1642105380000|2022-01-13 20:23:00|27.29|26.99|27.28|26.98|27.29|26.99|27.28|26.98|2
1642105390000|2022-01-13 20:23:10|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1642105430000|2022-01-13 20:23:50|27.3|27|27.29|26.99|27.3|27|27.29|26.99|2
1642105450000|2022-01-13 20:24:10|27.28|26.98|27.29|26.99|27.29|26.99|27.28|26.98|4
1642105460000|2022-01-13 20:24:20|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1642105480000|2022-01-13 20:24:40|27.31|27.01|27.31|27.01|27.31|27.01|27.3|27|3
1642105490000|2022-01-13 20:24:50|27.3|27|27.31|27.01|27.31|27.01|27.3|27|2
1642105500000|2022-01-13 20:25:00|27.3|27|27.3|27|27.3|27|27.3|27|1
1642105510000|2022-01-13 20:25:10|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|2
1642105520000|2022-01-13 20:25:20|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|5
1642105540000|2022-01-13 20:25:40|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|6
1642105550000|2022-01-13 20:25:50|27.34|27.04|27.34|27.04|27.34|27.04|27.33|27.03|3
1642105560000|2022-01-13 20:26:00|27.33|27.03|27.33|27.03|27.34|27.04|27.33|27.03|7
1642105570000|2022-01-13 20:26:10|27.34|27.04|27.35|27.05|27.36|27.06|27.34|27.04|8
1642105580000|2022-01-13 20:26:20|27.36|27.06|27.35|27.05|27.36|27.06|27.35|27.05|2
1642105590000|2022-01-13 20:26:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642105600000|2022-01-13 20:26:40|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1642105620000|2022-01-13 20:27:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642105640000|2022-01-13 20:27:20|27.38|27.08|27.36|27.06|27.38|27.08|27.36|27.06|3
1642105650000|2022-01-13 20:27:30|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642105660000|2022-01-13 20:27:40|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1642105680000|2022-01-13 20:28:00|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|2
1642105690000|2022-01-13 20:28:10|27.39|27.09|27.38|27.08|27.39|27.09|27.38|27.08|4
1642105700000|2022-01-13 20:28:20|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|2
1642105710000|2022-01-13 20:28:30|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1642105720000|2022-01-13 20:28:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642105730000|2022-01-13 20:28:50|27.37|27.07|27.36|27.06|27.38|27.08|27.36|27.06|6
1642105740000|2022-01-13 20:29:00|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|3
1642105750000|2022-01-13 20:29:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1642105760000|2022-01-13 20:29:20|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|4
1642105770000|2022-01-13 20:29:30|27.35|27.05|27.34|27.04|27.35|27.05|27.34|27.04|2
1642105780000|2022-01-13 20:29:40|27.35|27.05|27.36|27.06|27.36|27.06|27.34|27.04|6
1642105790000|2022-01-13 20:29:50|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642105800000|2022-01-13 20:30:00|27.38|27.08|27.37|27.07|27.38|27.08|27.36|27.06|6
1642105810000|2022-01-13 20:30:10|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|4
1642105840000|2022-01-13 20:30:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642105850000|2022-01-13 20:30:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|10
1642105860000|2022-01-13 20:31:00|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1642105870000|2022-01-13 20:31:10|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1642105890000|2022-01-13 20:31:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1642105900000|2022-01-13 20:31:40|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642105910000|2022-01-13 20:31:50|27.34|27.04|27.35|27.05|27.35|27.05|27.34|27.04|2
1642105920000|2022-01-13 20:32:00|27.34|27.04|27.33|27.03|27.35|27.05|27.33|27.03|6
1642105930000|2022-01-13 20:32:10|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|4
1642105940000|2022-01-13 20:32:20|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|2
1642105950000|2022-01-13 20:32:30|27.32|27.02|27.32|27.02|27.32|27.02|27.32|27.02|1
1642105960000|2022-01-13 20:32:40|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1642106000000|2022-01-13 20:33:20|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1642106010000|2022-01-13 20:33:30|27.31|27.01|27.3|27|27.31|27.01|27.3|27|2
1642106020000|2022-01-13 20:33:40|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642106030000|2022-01-13 20:33:50|27.32|27.02|27.32|27.02|27.32|27.02|27.3|27|4
1642106040000|2022-01-13 20:34:00|27.33|27.03|27.34|27.04|27.34|27.04|27.32|27.02|7
1642106090000|2022-01-13 20:34:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642106100000|2022-01-13 20:35:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|3
1642106110000|2022-01-13 20:35:10|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642106130000|2022-01-13 20:35:30|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1642106150000|2022-01-13 20:35:50|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|1
1642106160000|2022-01-13 20:36:00|27.32|27.02|27.32|27.02|27.33|27.03|27.32|27.02|3
1642106180000|2022-01-13 20:36:20|27.31|27.01|27.3|27|27.32|27.02|27.3|27|10
1642106190000|2022-01-13 20:36:30|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642106200000|2022-01-13 20:36:40|27.3|27|27.3|27|27.31|27.01|27.3|27|3
1642106220000|2022-01-13 20:37:00|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642106240000|2022-01-13 20:37:20|27.3|27|27.31|27.01|27.31|27.01|27.3|27|2
1642106260000|2022-01-13 20:37:40|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1642106270000|2022-01-13 20:37:50|27.29|26.99|27.3|27|27.3|27|27.29|26.99|4
1642106290000|2022-01-13 20:38:10|27.31|27.01|27.31|27.01|27.31|27.01|27.31|27.01|1
1642106330000|2022-01-13 20:38:50|27.3|27|27.3|27|27.3|27|27.3|27|1
1642106340000|2022-01-13 20:39:00|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|1
1642106370000|2022-01-13 20:39:30|27.3|27|27.3|27|27.3|27|27.29|26.99|5
1642106380000|2022-01-13 20:39:40|27.29|26.99|27.29|26.99|27.3|27|27.29|26.99|3
1642106390000|2022-01-13 20:39:50|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|1
1642106400000|2022-01-13 20:40:00|27.29|26.99|27.3|27|27.3|27|27.29|26.99|2
1642106410000|2022-01-13 20:40:10|27.31|27.01|27.3|27|27.31|27.01|27.29|26.99|3
1642106420000|2022-01-13 20:40:20|27.31|27.01|27.32|27.02|27.32|27.02|27.31|27.01|4
1642106430000|2022-01-13 20:40:30|27.31|27.01|27.31|27.01|27.32|27.02|27.31|27.01|3
1642106460000|2022-01-13 20:41:00|27.32|27.02|27.33|27.03|27.33|27.03|27.32|27.02|6
1642106470000|2022-01-13 20:41:10|27.32|27.02|27.35|27.05|27.35|27.05|27.32|27.02|4
1642106480000|2022-01-13 20:41:20|27.34|27.04|27.35|27.05|27.36|27.06|27.34|27.04|6
1642106490000|2022-01-13 20:41:30|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|5
1642106500000|2022-01-13 20:41:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642106510000|2022-01-13 20:41:50|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|5
1642106520000|2022-01-13 20:42:00|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1642106530000|2022-01-13 20:42:10|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1642106540000|2022-01-13 20:42:20|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|4
1642106550000|2022-01-13 20:42:30|27.37|27.07|27.37|27.07|27.38|27.08|27.37|27.07|3
1642106560000|2022-01-13 20:42:40|27.38|27.08|27.38|27.08|27.38|27.08|27.37|27.07|3
1642106570000|2022-01-13 20:42:50|27.37|27.07|27.38|27.08|27.38|27.08|27.37|27.07|8
1642106580000|2022-01-13 20:43:00|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1642106590000|2022-01-13 20:43:10|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1642106600000|2022-01-13 20:43:20|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|2
1642106620000|2022-01-13 20:43:40|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642106630000|2022-01-13 20:43:50|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1642106660000|2022-01-13 20:44:20|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642106670000|2022-01-13 20:44:30|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1642106680000|2022-01-13 20:44:40|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1642106700000|2022-01-13 20:45:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642106710000|2022-01-13 20:45:10|27.37|27.07|27.37|27.07|27.37|27.07|27.36|27.06|3
1642106720000|2022-01-13 20:45:20|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|2
1642106730000|2022-01-13 20:45:30|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642106750000|2022-01-13 20:45:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1642106810000|2022-01-13 20:46:50|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|1
1642106820000|2022-01-13 20:47:00|27.34|27.04|27.35|27.05|27.36|27.06|27.34|27.04|4
1642106830000|2022-01-13 20:47:10|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1642106920000|2022-01-13 20:48:40|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642106940000|2022-01-13 20:49:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|1
1642106950000|2022-01-13 20:49:10|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642106990000|2022-01-13 20:49:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|1
1642107000000|2022-01-13 20:50:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642107010000|2022-01-13 20:50:10|27.38|27.08|27.37|27.07|27.38|27.08|27.37|27.07|6
1642107020000|2022-01-13 20:50:20|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|1
1642107030000|2022-01-13 20:50:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|8
1642107040000|2022-01-13 20:50:40|27.35|27.05|27.35|27.05|27.36|27.06|27.35|27.05|3
1642107050000|2022-01-13 20:50:50|27.36|27.06|27.36|27.06|27.36|27.06|27.35|27.05|7
1642107060000|2022-01-13 20:51:00|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1642107070000|2022-01-13 20:51:10|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1642107080000|2022-01-13 20:51:20|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|2
1642107090000|2022-01-13 20:51:30|27.35|27.05|27.36|27.06|27.36|27.06|27.35|27.05|4
1642107110000|2022-01-13 20:51:50|27.37|27.07|27.36|27.06|27.37|27.07|27.36|27.06|2
1642107120000|2022-01-13 20:52:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642107130000|2022-01-13 20:52:10|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1642107140000|2022-01-13 20:52:20|27.36|27.06|27.36|27.06|27.37|27.07|27.36|27.06|3
1642107150000|2022-01-13 20:52:30|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|1
1642107160000|2022-01-13 20:52:40|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|8
1642107170000|2022-01-13 20:52:50|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|6
1642107190000|2022-01-13 20:53:10|27.38|27.08|27.39|27.09|27.39|27.09|27.37|27.07|7
1642107200000|2022-01-13 20:53:20|27.4|27.1|27.39|27.09|27.4|27.1|27.39|27.09|2
1642107210000|2022-01-13 20:53:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1642107230000|2022-01-13 20:53:50|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1642107240000|2022-01-13 20:54:00|27.43|27.13|27.42|27.12|27.43|27.13|27.42|27.12|2
1642107270000|2022-01-13 20:54:30|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|1
1642107280000|2022-01-13 20:54:40|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|4
1642107290000|2022-01-13 20:54:50|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|8
1642107300000|2022-01-13 20:55:00|27.4|27.1|27.4|27.1|27.41|27.11|27.4|27.1|3
1642107320000|2022-01-13 20:55:20|27.39|27.09|27.39|27.09|27.4|27.1|27.38|27.08|9
1642107330000|2022-01-13 20:55:30|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|8
1642107340000|2022-01-13 20:55:40|27.38|27.08|27.39|27.09|27.39|27.09|27.38|27.08|6
1642107350000|2022-01-13 20:55:50|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1642107360000|2022-01-13 20:56:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1642107370000|2022-01-13 20:56:10|27.38|27.08|27.38|27.08|27.39|27.09|27.38|27.08|3
1642107380000|2022-01-13 20:56:20|27.39|27.09|27.39|27.09|27.39|27.09|27.38|27.08|3
1642107390000|2022-01-13 20:56:30|27.4|27.1|27.41|27.11|27.41|27.11|27.4|27.1|2
1642107400000|2022-01-13 20:56:40|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1642107410000|2022-01-13 20:56:50|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|1
1642107430000|2022-01-13 20:57:10|27.44|27.14|27.45|27.15|27.45|27.15|27.44|27.14|4
1642107450000|2022-01-13 20:57:30|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1642107470000|2022-01-13 20:57:50|27.45|27.15|27.45|27.15|27.45|27.15|27.44|27.14|3
1642107480000|2022-01-13 20:58:00|27.44|27.14|27.44|27.14|27.44|27.14|27.43|27.13|3
1642107490000|2022-01-13 20:58:10|27.45|27.15|27.47|27.17|27.47|27.17|27.45|27.15|3
1642107510000|2022-01-13 20:58:30|27.46|27.16|27.45|27.15|27.46|27.16|27.45|27.15|2
1642107530000|2022-01-13 20:58:50|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1642107540000|2022-01-13 20:59:00|27.43|27.13|27.44|27.14|27.44|27.14|27.43|27.13|4
1642107550000|2022-01-13 20:59:10|27.43|27.13|27.42|27.12|27.44|27.14|27.41|27.11|6
1642107570000|2022-01-13 20:59:30|27.43|27.13|27.44|27.14|27.44|27.14|27.42|27.12|4
1642107590000|2022-01-13 20:59:50|27.45|27.15|27.5|27.2|27.5|27.2|27.45|27.15|7
1642107600000|2022-01-13 21:00:00|27.49|27.19|27.5|27.2|27.53|27.23|27.49|27.19|12
1642107610000|2022-01-13 21:00:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642107620000|2022-01-13 21:00:20|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1642107630000|2022-01-13 21:00:30|27.49|27.19|27.5|27.2|27.51|27.21|27.49|27.19|8
1642107640000|2022-01-13 21:00:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642107650000|2022-01-13 21:00:50|27.48|27.18|27.48|27.18|27.49|27.19|27.47|27.17|5
1642107660000|2022-01-13 21:01:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642107680000|2022-01-13 21:01:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1642107690000|2022-01-13 21:01:30|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642107700000|2022-01-13 21:01:40|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1642107710000|2022-01-13 21:01:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|4
1642107720000|2022-01-13 21:02:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1642107760000|2022-01-13 21:02:40|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642107770000|2022-01-13 21:02:50|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1642107780000|2022-01-13 21:03:00|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|2
1642107800000|2022-01-13 21:03:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|3
1642107810000|2022-01-13 21:03:30|27.5|27.2|27.49|27.19|27.51|27.21|27.49|27.19|4
1642107820000|2022-01-13 21:03:40|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|8
1642107830000|2022-01-13 21:03:50|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642107840000|2022-01-13 21:04:00|27.5|27.2|27.5|27.2|27.51|27.21|27.49|27.19|7
1642107850000|2022-01-13 21:04:10|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642107860000|2022-01-13 21:04:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642107870000|2022-01-13 21:04:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642107890000|2022-01-13 21:04:50|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642107900000|2022-01-13 21:05:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|7
1642107910000|2022-01-13 21:05:10|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642107920000|2022-01-13 21:05:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642107930000|2022-01-13 21:05:30|27.48|27.18|27.47|27.17|27.48|27.18|27.47|27.17|2
1642107940000|2022-01-13 21:05:40|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|8
1642107950000|2022-01-13 21:05:50|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1642107960000|2022-01-13 21:06:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642107970000|2022-01-13 21:06:10|27.46|27.16|27.47|27.17|27.48|27.18|27.46|27.16|10
1642107980000|2022-01-13 21:06:20|27.48|27.18|27.46|27.16|27.48|27.18|27.46|27.16|5
1642107990000|2022-01-13 21:06:30|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1642108000000|2022-01-13 21:06:40|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|2
1642108010000|2022-01-13 21:06:50|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642108030000|2022-01-13 21:07:10|27.45|27.15|27.44|27.14|27.46|27.16|27.44|27.14|8
1642108040000|2022-01-13 21:07:20|27.45|27.15|27.46|27.16|27.46|27.16|27.45|27.15|8
1642108050000|2022-01-13 21:07:30|27.45|27.15|27.43|27.13|27.45|27.15|27.43|27.13|3
1642108080000|2022-01-13 21:08:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|3
1642108090000|2022-01-13 21:08:10|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1642108130000|2022-01-13 21:08:50|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|2
1642108140000|2022-01-13 21:09:00|27.43|27.13|27.43|27.13|27.43|27.13|27.42|27.12|5
1642108150000|2022-01-13 21:09:10|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|2
1642108180000|2022-01-13 21:09:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|1
1642108200000|2022-01-13 21:10:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1642108230000|2022-01-13 21:10:30|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642108250000|2022-01-13 21:10:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642108260000|2022-01-13 21:11:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642108280000|2022-01-13 21:11:20|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642108290000|2022-01-13 21:11:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642108300000|2022-01-13 21:11:40|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642108310000|2022-01-13 21:11:50|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|10
1642108320000|2022-01-13 21:12:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|7
1642108330000|2022-01-13 21:12:10|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642108350000|2022-01-13 21:12:30|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642108370000|2022-01-13 21:12:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642108400000|2022-01-13 21:13:20|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|4
1642108410000|2022-01-13 21:13:30|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642108420000|2022-01-13 21:13:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642108430000|2022-01-13 21:13:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642108440000|2022-01-13 21:14:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|8
1642108470000|2022-01-13 21:14:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1642108480000|2022-01-13 21:14:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|7
1642108490000|2022-01-13 21:14:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|5
1642108500000|2022-01-13 21:15:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1642108510000|2022-01-13 21:15:10|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642108520000|2022-01-13 21:15:20|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|7
1642108530000|2022-01-13 21:15:30|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|5
1642108560000|2022-01-13 21:16:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642108570000|2022-01-13 21:16:10|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642108590000|2022-01-13 21:16:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|4
1642108600000|2022-01-13 21:16:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|7
1642108610000|2022-01-13 21:16:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|9
1642108620000|2022-01-13 21:17:00|27.49|27.19|27.5|27.2|27.5|27.2|27.48|27.18|6
1642108630000|2022-01-13 21:17:10|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642108640000|2022-01-13 21:17:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642108650000|2022-01-13 21:17:30|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642108660000|2022-01-13 21:17:40|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1642108690000|2022-01-13 21:18:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642108710000|2022-01-13 21:18:30|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642108720000|2022-01-13 21:18:40|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1642108730000|2022-01-13 21:18:50|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642108740000|2022-01-13 21:19:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642108750000|2022-01-13 21:19:10|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642108780000|2022-01-13 21:19:40|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642108790000|2022-01-13 21:19:50|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642108800000|2022-01-13 21:20:00|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|7
1642108810000|2022-01-13 21:20:10|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|3
1642108830000|2022-01-13 21:20:30|27.51|27.21|27.52|27.22|27.52|27.22|27.51|27.21|4
1642108880000|2022-01-13 21:21:20|27.51|27.21|27.5|27.2|27.52|27.22|27.5|27.2|6
1642108890000|2022-01-13 21:21:30|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|8
1642108910000|2022-01-13 21:21:50|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|5
1642108940000|2022-01-13 21:22:20|27.48|27.18|27.48|27.18|27.48|27.18|27.47|27.17|3
1642108950000|2022-01-13 21:22:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642108960000|2022-01-13 21:22:40|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642108970000|2022-01-13 21:22:50|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|12
1642108980000|2022-01-13 21:23:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|8
1642108990000|2022-01-13 21:23:10|27.47|27.17|27.47|27.17|27.48|27.18|27.47|27.17|7
1642109010000|2022-01-13 21:23:30|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|3
1642109030000|2022-01-13 21:23:50|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1642109040000|2022-01-13 21:24:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|1
1642109050000|2022-01-13 21:24:10|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1642109070000|2022-01-13 21:24:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642109080000|2022-01-13 21:24:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|6
1642109090000|2022-01-13 21:24:50|27.45|27.15|27.45|27.15|27.46|27.16|27.45|27.15|7
1642109110000|2022-01-13 21:25:10|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642109120000|2022-01-13 21:25:20|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|1
1642109130000|2022-01-13 21:25:30|27.46|27.16|27.46|27.16|27.46|27.16|27.46|27.16|1
1642109140000|2022-01-13 21:25:40|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|4
1642109160000|2022-01-13 21:26:00|27.45|27.15|27.46|27.16|27.47|27.17|27.45|27.15|4
1642109170000|2022-01-13 21:26:10|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|3
1642109180000|2022-01-13 21:26:20|27.46|27.16|27.46|27.16|27.47|27.17|27.46|27.16|5
1642109190000|2022-01-13 21:26:30|27.47|27.17|27.46|27.16|27.47|27.17|27.46|27.16|2
1642109210000|2022-01-13 21:26:50|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|5
1642109220000|2022-01-13 21:27:00|27.46|27.16|27.47|27.17|27.47|27.17|27.46|27.16|8
1642109230000|2022-01-13 21:27:10|27.46|27.16|27.48|27.18|27.48|27.18|27.46|27.16|3
1642109240000|2022-01-13 21:27:20|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1642109250000|2022-01-13 21:27:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|9
1642109260000|2022-01-13 21:27:40|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642109270000|2022-01-13 21:27:50|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642109280000|2022-01-13 21:28:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|2
1642109290000|2022-01-13 21:28:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642109300000|2022-01-13 21:28:20|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|9
1642109310000|2022-01-13 21:28:30|27.5|27.2|27.5|27.2|27.51|27.21|27.5|27.2|3
1642109320000|2022-01-13 21:28:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642109330000|2022-01-13 21:28:50|27.49|27.19|27.48|27.18|27.5|27.2|27.48|27.18|8
1642109340000|2022-01-13 21:29:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642109350000|2022-01-13 21:29:10|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|6
1642109360000|2022-01-13 21:29:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642109370000|2022-01-13 21:29:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|5
1642109380000|2022-01-13 21:29:40|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1642109390000|2022-01-13 21:29:50|27.47|27.17|27.46|27.16|27.48|27.18|27.46|27.16|6
1642109400000|2022-01-13 21:30:00|27.47|27.17|27.48|27.18|27.48|27.18|27.45|27.15|6
1642109420000|2022-01-13 21:30:20|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642109430000|2022-01-13 21:30:30|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|8
1642109440000|2022-01-13 21:30:40|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|12
1642109450000|2022-01-13 21:30:50|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|2
1642109460000|2022-01-13 21:31:00|27.47|27.17|27.48|27.18|27.48|27.18|27.47|27.17|2
1642109470000|2022-01-13 21:31:10|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|7
1642109480000|2022-01-13 21:31:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642109490000|2022-01-13 21:31:30|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1642109520000|2022-01-13 21:32:00|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|3
1642109530000|2022-01-13 21:32:10|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642109540000|2022-01-13 21:32:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|10
1642109550000|2022-01-13 21:32:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642109560000|2022-01-13 21:32:40|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1642109570000|2022-01-13 21:32:50|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|3
1642109580000|2022-01-13 21:33:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|6
1642109590000|2022-01-13 21:33:10|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|15
1642109600000|2022-01-13 21:33:20|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|2
1642109630000|2022-01-13 21:33:50|27.51|27.21|27.51|27.21|27.51|27.21|27.5|27.2|9
1642109650000|2022-01-13 21:34:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1642109660000|2022-01-13 21:34:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1642109670000|2022-01-13 21:34:30|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|5
1642109680000|2022-01-13 21:34:40|27.53|27.23|27.52|27.22|27.53|27.23|27.51|27.21|8
1642109690000|2022-01-13 21:34:50|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|5
1642109710000|2022-01-13 21:35:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|8
1642109720000|2022-01-13 21:35:20|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1642109750000|2022-01-13 21:35:50|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642109760000|2022-01-13 21:36:00|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|4
1642109780000|2022-01-13 21:36:20|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642109790000|2022-01-13 21:36:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|8
1642109800000|2022-01-13 21:36:40|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|4
1642109810000|2022-01-13 21:36:50|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642109820000|2022-01-13 21:37:00|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|3
1642109830000|2022-01-13 21:37:10|27.49|27.19|27.49|27.19|27.5|27.2|27.48|27.18|13
1642109840000|2022-01-13 21:37:20|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|11
1642109850000|2022-01-13 21:37:30|27.49|27.19|27.5|27.2|27.5|27.2|27.49|27.19|6
1642109860000|2022-01-13 21:37:40|27.49|27.19|27.49|27.19|27.5|27.2|27.49|27.19|5
1642109870000|2022-01-13 21:37:50|27.5|27.2|27.5|27.2|27.5|27.2|27.49|27.19|7
1642109880000|2022-01-13 21:38:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|1
1642109900000|2022-01-13 21:38:20|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642109910000|2022-01-13 21:38:30|27.48|27.18|27.49|27.19|27.49|27.19|27.48|27.18|2
1642109930000|2022-01-13 21:38:50|27.48|27.18|27.48|27.18|27.49|27.19|27.48|27.18|5
1642109940000|2022-01-13 21:39:00|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|6
1642109950000|2022-01-13 21:39:10|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|3
1642109960000|2022-01-13 21:39:20|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1642109970000|2022-01-13 21:39:30|27.49|27.19|27.48|27.18|27.49|27.19|27.48|27.18|8
1642109980000|2022-01-13 21:39:40|27.49|27.19|27.49|27.19|27.49|27.19|27.48|27.18|7
1642110000000|2022-01-13 21:40:00|27.5|27.2|27.49|27.19|27.5|27.2|27.49|27.19|2
1642110010000|2022-01-13 21:40:10|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642110020000|2022-01-13 21:40:20|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|1
1642110040000|2022-01-13 21:40:40|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|6
1642110080000|2022-01-13 21:41:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|1
1642110090000|2022-01-13 21:41:30|27.51|27.21|27.5|27.2|27.51|27.21|27.5|27.2|2
1642110100000|2022-01-13 21:41:40|27.51|27.21|27.52|27.22|27.52|27.22|27.5|27.2|10
1642110110000|2022-01-13 21:41:50|27.51|27.21|27.51|27.21|27.52|27.22|27.51|27.21|3
1642110120000|2022-01-13 21:42:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|4
1642110140000|2022-01-13 21:42:20|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1642110150000|2022-01-13 21:42:30|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642110180000|2022-01-13 21:43:00|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1642110190000|2022-01-13 21:43:10|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642110200000|2022-01-13 21:43:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642110210000|2022-01-13 21:43:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1642110220000|2022-01-13 21:43:40|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642110230000|2022-01-13 21:43:50|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642110270000|2022-01-13 21:44:30|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642110280000|2022-01-13 21:44:40|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|6
1642110300000|2022-01-13 21:45:00|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|8
1642110310000|2022-01-13 21:45:10|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|11
1642110330000|2022-01-13 21:45:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642110340000|2022-01-13 21:45:40|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|2
1642110350000|2022-01-13 21:45:50|27.56|27.26|27.57|27.27|27.58|27.28|27.56|27.26|6
1642110360000|2022-01-13 21:46:00|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|6
1642110370000|2022-01-13 21:46:10|27.58|27.28|27.59|27.29|27.59|27.29|27.58|27.28|2
1642110380000|2022-01-13 21:46:20|27.58|27.28|27.57|27.27|27.58|27.28|27.57|27.27|6
1642110400000|2022-01-13 21:46:40|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|1
1642110410000|2022-01-13 21:46:50|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|5
1642110440000|2022-01-13 21:47:20|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|5
1642110450000|2022-01-13 21:47:30|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1642110470000|2022-01-13 21:47:50|27.58|27.28|27.59|27.29|27.59|27.29|27.57|27.27|13
1642110480000|2022-01-13 21:48:00|27.58|27.28|27.58|27.28|27.58|27.28|27.57|27.27|3
1642110490000|2022-01-13 21:48:10|27.57|27.27|27.58|27.28|27.58|27.28|27.57|27.27|10
1642110500000|2022-01-13 21:48:20|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|7
1642110540000|2022-01-13 21:49:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|7
1642110550000|2022-01-13 21:49:10|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642110560000|2022-01-13 21:49:20|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|15
1642110570000|2022-01-13 21:49:30|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1642110580000|2022-01-13 21:49:40|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|4
1642110590000|2022-01-13 21:49:50|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1642110600000|2022-01-13 21:50:00|27.57|27.27|27.56|27.26|27.57|27.27|27.56|27.26|6
1642110610000|2022-01-13 21:50:10|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|5
1642110620000|2022-01-13 21:50:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642110630000|2022-01-13 21:50:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642110640000|2022-01-13 21:50:40|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|4
1642110660000|2022-01-13 21:51:00|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1642110690000|2022-01-13 21:51:30|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|5
1642110700000|2022-01-13 21:51:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|4
1642110710000|2022-01-13 21:51:50|27.55|27.25|27.52|27.22|27.55|27.25|27.52|27.22|4
1642110720000|2022-01-13 21:52:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642110730000|2022-01-13 21:52:10|27.54|27.24|27.54|27.24|27.55|27.25|27.53|27.23|10
1642110740000|2022-01-13 21:52:20|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642110750000|2022-01-13 21:52:30|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1642110780000|2022-01-13 21:53:00|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|2
1642110790000|2022-01-13 21:53:10|27.52|27.22|27.51|27.21|27.52|27.22|27.51|27.21|8
1642110800000|2022-01-13 21:53:20|27.52|27.22|27.52|27.22|27.52|27.22|27.51|27.21|7
1642110810000|2022-01-13 21:53:30|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|4
1642110840000|2022-01-13 21:54:00|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1642110850000|2022-01-13 21:54:10|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642110870000|2022-01-13 21:54:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|4
1642110880000|2022-01-13 21:54:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642110890000|2022-01-13 21:54:50|27.55|27.25|27.55|27.25|27.55|27.25|27.54|27.24|5
1642110900000|2022-01-13 21:55:00|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|5
1642110910000|2022-01-13 21:55:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642110920000|2022-01-13 21:55:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|8
1642110930000|2022-01-13 21:55:30|27.55|27.25|27.57|27.27|27.57|27.27|27.54|27.24|11
1642110940000|2022-01-13 21:55:40|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1642110950000|2022-01-13 21:55:50|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|8
1642110960000|2022-01-13 21:56:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1642110970000|2022-01-13 21:56:10|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642110980000|2022-01-13 21:56:20|27.54|27.24|27.54|27.24|27.55|27.25|27.53|27.23|7
1642110990000|2022-01-13 21:56:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642111000000|2022-01-13 21:56:40|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|2
1642111020000|2022-01-13 21:57:00|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642111030000|2022-01-13 21:57:10|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|8
1642111040000|2022-01-13 21:57:20|27.53|27.23|27.52|27.22|27.53|27.23|27.52|27.22|6
1642111050000|2022-01-13 21:57:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642111060000|2022-01-13 21:57:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642111070000|2022-01-13 21:57:50|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642111080000|2022-01-13 21:58:00|27.56|27.26|27.53|27.23|27.56|27.26|27.53|27.23|4
1642111090000|2022-01-13 21:58:10|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642111100000|2022-01-13 21:58:20|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|4
1642111110000|2022-01-13 21:58:30|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|6
1642111120000|2022-01-13 21:58:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1642111130000|2022-01-13 21:58:50|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642111140000|2022-01-13 21:59:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|1
1642111150000|2022-01-13 21:59:10|27.52|27.22|27.53|27.23|27.53|27.23|27.52|27.22|4
1642111160000|2022-01-13 21:59:20|27.54|27.24|27.54|27.24|27.54|27.24|27.54|27.24|1
1642111170000|2022-01-13 21:59:30|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|3
1642111190000|2022-01-13 21:59:50|27.54|27.24|27.55|27.25|27.55|27.25|27.54|27.24|2
1642111200000|2022-01-13 22:00:00|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|5
1642111210000|2022-01-13 22:00:10|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|5
1642111230000|2022-01-13 22:00:30|27.54|27.24|27.54|27.24|27.55|27.25|27.54|27.24|3
1642111240000|2022-01-13 22:00:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642111270000|2022-01-13 22:01:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642111280000|2022-01-13 22:01:20|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|6
1642111290000|2022-01-13 22:01:30|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642111300000|2022-01-13 22:01:40|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|2
1642111310000|2022-01-13 22:01:50|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1642111320000|2022-01-13 22:02:00|27.54|27.24|27.53|27.23|27.54|27.24|27.53|27.23|4
1642111340000|2022-01-13 22:02:20|27.52|27.22|27.52|27.22|27.52|27.22|27.52|27.22|1
1642111360000|2022-01-13 22:02:40|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1642111370000|2022-01-13 22:02:50|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642111420000|2022-01-13 22:03:40|27.53|27.23|27.54|27.24|27.54|27.24|27.53|27.23|2
1642111450000|2022-01-13 22:04:10|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|7
1642111460000|2022-01-13 22:04:20|27.54|27.24|27.54|27.24|27.54|27.24|27.53|27.23|3
1642111470000|2022-01-13 22:04:30|27.53|27.23|27.53|27.23|27.54|27.24|27.53|27.23|5
1642111480000|2022-01-13 22:04:40|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1642111520000|2022-01-13 22:05:20|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|7
1642233600000|2022-01-15 08:00:00|26.37|26.07|26.37|26.07|26.38|26.08|26.36|26.06|6
1642233610000|2022-01-15 08:00:10|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|4
1642233620000|2022-01-15 08:00:20|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|5
1642233630000|2022-01-15 08:00:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642233640000|2022-01-15 08:00:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642233650000|2022-01-15 08:00:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642233660000|2022-01-15 08:01:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642233670000|2022-01-15 08:01:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642233690000|2022-01-15 08:01:30|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1642233700000|2022-01-15 08:01:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1642233710000|2022-01-15 08:01:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642233720000|2022-01-15 08:02:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642233740000|2022-01-15 08:02:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642233750000|2022-01-15 08:02:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642233760000|2022-01-15 08:02:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|8
1642233780000|2022-01-15 08:03:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642233790000|2022-01-15 08:03:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642233800000|2022-01-15 08:03:20|26.32|26.02|26.33|26.03|26.34|26.04|26.32|26.02|5
1642233810000|2022-01-15 08:03:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642233820000|2022-01-15 08:03:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642233830000|2022-01-15 08:03:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642233840000|2022-01-15 08:04:00|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1642233850000|2022-01-15 08:04:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642233860000|2022-01-15 08:04:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642233880000|2022-01-15 08:04:40|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642233890000|2022-01-15 08:04:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642233900000|2022-01-15 08:05:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1642233910000|2022-01-15 08:05:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642233920000|2022-01-15 08:05:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642233930000|2022-01-15 08:05:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642233940000|2022-01-15 08:05:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642233950000|2022-01-15 08:05:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642233960000|2022-01-15 08:06:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642233970000|2022-01-15 08:06:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642234010000|2022-01-15 08:06:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642234020000|2022-01-15 08:07:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234040000|2022-01-15 08:07:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234050000|2022-01-15 08:07:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642234060000|2022-01-15 08:07:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642234070000|2022-01-15 08:07:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642234090000|2022-01-15 08:08:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642234100000|2022-01-15 08:08:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642234110000|2022-01-15 08:08:30|26.35|26.05|26.32|26.02|26.35|26.05|26.32|26.02|10
1642234120000|2022-01-15 08:08:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234140000|2022-01-15 08:09:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642234170000|2022-01-15 08:09:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642234180000|2022-01-15 08:09:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642234190000|2022-01-15 08:09:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642234210000|2022-01-15 08:10:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642234220000|2022-01-15 08:10:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642234230000|2022-01-15 08:10:30|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|5
1642234240000|2022-01-15 08:10:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234250000|2022-01-15 08:10:50|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|6
1642234260000|2022-01-15 08:11:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642234270000|2022-01-15 08:11:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642234280000|2022-01-15 08:11:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642234290000|2022-01-15 08:11:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234330000|2022-01-15 08:12:10|26.34|26.04|26.34|26.04|26.34|26.04|26.3|26|3
1642234340000|2022-01-15 08:12:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642234370000|2022-01-15 08:12:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1642234380000|2022-01-15 08:13:00|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|7
1642234390000|2022-01-15 08:13:10|26.37|26.07|26.35|26.05|26.37|26.07|26.34|26.04|7
1642234400000|2022-01-15 08:13:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642234410000|2022-01-15 08:13:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642234430000|2022-01-15 08:13:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642234470000|2022-01-15 08:14:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642234480000|2022-01-15 08:14:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642234490000|2022-01-15 08:14:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234500000|2022-01-15 08:15:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642234510000|2022-01-15 08:15:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642234520000|2022-01-15 08:15:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642234540000|2022-01-15 08:15:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642234550000|2022-01-15 08:15:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642234560000|2022-01-15 08:16:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234570000|2022-01-15 08:16:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1642234580000|2022-01-15 08:16:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234620000|2022-01-15 08:17:00|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1642234630000|2022-01-15 08:17:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234650000|2022-01-15 08:17:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1642234660000|2022-01-15 08:17:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642234670000|2022-01-15 08:17:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642234680000|2022-01-15 08:18:00|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|3
1642234690000|2022-01-15 08:18:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642234700000|2022-01-15 08:18:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234710000|2022-01-15 08:18:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642234720000|2022-01-15 08:18:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642234730000|2022-01-15 08:18:50|26.32|26.02|26.32|26.02|26.34|26.04|26.31|26.01|9
1642234740000|2022-01-15 08:19:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642234750000|2022-01-15 08:19:10|26.33|26.03|26.33|26.03|26.33|26.03|26.3|26|3
1642234760000|2022-01-15 08:19:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234820000|2022-01-15 08:20:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234830000|2022-01-15 08:20:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234840000|2022-01-15 08:20:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642234860000|2022-01-15 08:21:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642234910000|2022-01-15 08:21:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642234920000|2022-01-15 08:22:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642234930000|2022-01-15 08:22:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642234940000|2022-01-15 08:22:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642234950000|2022-01-15 08:22:30|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|4
1642234960000|2022-01-15 08:22:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642234970000|2022-01-15 08:22:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642234980000|2022-01-15 08:23:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1642234990000|2022-01-15 08:23:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642235010000|2022-01-15 08:23:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642235030000|2022-01-15 08:23:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642235040000|2022-01-15 08:24:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642235050000|2022-01-15 08:24:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642235060000|2022-01-15 08:24:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642235070000|2022-01-15 08:24:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642235090000|2022-01-15 08:24:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642235100000|2022-01-15 08:25:00|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|3
1642235110000|2022-01-15 08:25:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642235120000|2022-01-15 08:25:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235140000|2022-01-15 08:25:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235150000|2022-01-15 08:25:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235160000|2022-01-15 08:26:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642235180000|2022-01-15 08:26:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642235190000|2022-01-15 08:26:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235200000|2022-01-15 08:26:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642235220000|2022-01-15 08:27:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642235230000|2022-01-15 08:27:10|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|4
1642235240000|2022-01-15 08:27:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642235250000|2022-01-15 08:27:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642235260000|2022-01-15 08:27:40|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|7
1642235270000|2022-01-15 08:27:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235280000|2022-01-15 08:28:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235290000|2022-01-15 08:28:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235300000|2022-01-15 08:28:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642235310000|2022-01-15 08:28:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642235320000|2022-01-15 08:28:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235330000|2022-01-15 08:28:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235340000|2022-01-15 08:29:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235360000|2022-01-15 08:29:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235390000|2022-01-15 08:29:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235400000|2022-01-15 08:30:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1642235410000|2022-01-15 08:30:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642235420000|2022-01-15 08:30:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235430000|2022-01-15 08:30:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642235460000|2022-01-15 08:31:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642235470000|2022-01-15 08:31:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642235490000|2022-01-15 08:31:30|26.34|26.04|26.36|26.06|26.37|26.07|26.33|26.03|9
1642235500000|2022-01-15 08:31:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642235510000|2022-01-15 08:31:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|6
1642235520000|2022-01-15 08:32:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642235530000|2022-01-15 08:32:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1642235540000|2022-01-15 08:32:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642235560000|2022-01-15 08:32:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642235570000|2022-01-15 08:32:50|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|8
1642235580000|2022-01-15 08:33:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|9
1642235590000|2022-01-15 08:33:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642235630000|2022-01-15 08:33:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642235640000|2022-01-15 08:34:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235650000|2022-01-15 08:34:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642235660000|2022-01-15 08:34:20|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|4
1642235680000|2022-01-15 08:34:40|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|5
1642235700000|2022-01-15 08:35:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642235710000|2022-01-15 08:35:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235720000|2022-01-15 08:35:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1642235730000|2022-01-15 08:35:30|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|10
1642235740000|2022-01-15 08:35:40|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|6
1642235750000|2022-01-15 08:35:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642235760000|2022-01-15 08:36:00|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|4
1642235770000|2022-01-15 08:36:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642235780000|2022-01-15 08:36:20|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|4
1642235790000|2022-01-15 08:36:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235800000|2022-01-15 08:36:40|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|3
1642235810000|2022-01-15 08:36:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642235820000|2022-01-15 08:37:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642235830000|2022-01-15 08:37:10|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|4
1642235840000|2022-01-15 08:37:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642235850000|2022-01-15 08:37:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235870000|2022-01-15 08:37:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642235880000|2022-01-15 08:38:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642235890000|2022-01-15 08:38:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642235900000|2022-01-15 08:38:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642235920000|2022-01-15 08:38:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642235930000|2022-01-15 08:38:50|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|3
1642235940000|2022-01-15 08:39:00|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|4
1642235950000|2022-01-15 08:39:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642235990000|2022-01-15 08:39:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642236000000|2022-01-15 08:40:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642236010000|2022-01-15 08:40:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642236050000|2022-01-15 08:40:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642236070000|2022-01-15 08:41:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642236080000|2022-01-15 08:41:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642236100000|2022-01-15 08:41:40|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|7
1642236120000|2022-01-15 08:42:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642236130000|2022-01-15 08:42:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642236140000|2022-01-15 08:42:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642236150000|2022-01-15 08:42:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642236240000|2022-01-15 08:44:00|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|3
1642236260000|2022-01-15 08:44:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642236280000|2022-01-15 08:44:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642236300000|2022-01-15 08:45:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642236310000|2022-01-15 08:45:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642236350000|2022-01-15 08:45:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642236380000|2022-01-15 08:46:20|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|6
1642236410000|2022-01-15 08:46:50|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1642236420000|2022-01-15 08:47:00|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1642236430000|2022-01-15 08:47:10|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1642236440000|2022-01-15 08:47:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|6
1642236450000|2022-01-15 08:47:30|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642236460000|2022-01-15 08:47:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642236470000|2022-01-15 08:47:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1642236480000|2022-01-15 08:48:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642236490000|2022-01-15 08:48:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642236500000|2022-01-15 08:48:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642236540000|2022-01-15 08:49:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642236550000|2022-01-15 08:49:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642236570000|2022-01-15 08:49:30|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|6
1642236580000|2022-01-15 08:49:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642236590000|2022-01-15 08:49:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642236600000|2022-01-15 08:50:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642236630000|2022-01-15 08:50:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642236650000|2022-01-15 08:50:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642236660000|2022-01-15 08:51:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642236670000|2022-01-15 08:51:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642236680000|2022-01-15 08:51:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642236690000|2022-01-15 08:51:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1642236700000|2022-01-15 08:51:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642236710000|2022-01-15 08:51:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642236720000|2022-01-15 08:52:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642236730000|2022-01-15 08:52:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642236750000|2022-01-15 08:52:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642236790000|2022-01-15 08:53:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642236800000|2022-01-15 08:53:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642236830000|2022-01-15 08:53:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642236850000|2022-01-15 08:54:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642236910000|2022-01-15 08:55:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642236940000|2022-01-15 08:55:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642236950000|2022-01-15 08:55:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642236960000|2022-01-15 08:56:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642236970000|2022-01-15 08:56:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|7
1642236980000|2022-01-15 08:56:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642237010000|2022-01-15 08:56:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642237020000|2022-01-15 08:57:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1642237040000|2022-01-15 08:57:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642237060000|2022-01-15 08:57:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1642237070000|2022-01-15 08:57:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1642237080000|2022-01-15 08:58:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642237090000|2022-01-15 08:58:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642237100000|2022-01-15 08:58:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642237110000|2022-01-15 08:58:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642237120000|2022-01-15 08:58:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642237130000|2022-01-15 08:58:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642237140000|2022-01-15 08:59:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642237160000|2022-01-15 08:59:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642237170000|2022-01-15 08:59:30|26.33|26.03|26.32|26.02|26.34|26.04|26.32|26.02|12
1642237180000|2022-01-15 08:59:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642237220000|2022-01-15 09:00:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642237230000|2022-01-15 09:00:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642237280000|2022-01-15 09:01:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642237290000|2022-01-15 09:01:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|8
1642237300000|2022-01-15 09:01:40|26.34|26.04|26.36|26.06|26.36|26.06|26.33|26.03|5
1642237310000|2022-01-15 09:01:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642237320000|2022-01-15 09:02:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642237360000|2022-01-15 09:02:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642237370000|2022-01-15 09:02:50|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642237380000|2022-01-15 09:03:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642237390000|2022-01-15 09:03:10|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|9
1642237480000|2022-01-15 09:04:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642237490000|2022-01-15 09:04:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642237500000|2022-01-15 09:05:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642237510000|2022-01-15 09:05:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642237520000|2022-01-15 09:05:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642237550000|2022-01-15 09:05:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642237560000|2022-01-15 09:06:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642237590000|2022-01-15 09:06:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642237640000|2022-01-15 09:07:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1642237650000|2022-01-15 09:07:30|26.31|26.01|26.34|26.04|26.34|26.04|26.3|26|3
1642237670000|2022-01-15 09:07:50|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642237680000|2022-01-15 09:08:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|7
1642237690000|2022-01-15 09:08:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642237700000|2022-01-15 09:08:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642237740000|2022-01-15 09:09:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642237760000|2022-01-15 09:09:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642237810000|2022-01-15 09:10:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642237820000|2022-01-15 09:10:20|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|5
1642237840000|2022-01-15 09:10:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642237850000|2022-01-15 09:10:50|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642237900000|2022-01-15 09:11:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642237910000|2022-01-15 09:11:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1642237920000|2022-01-15 09:12:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642237940000|2022-01-15 09:12:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1642237970000|2022-01-15 09:12:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642237980000|2022-01-15 09:13:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642238000000|2022-01-15 09:13:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642238010000|2022-01-15 09:13:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642238050000|2022-01-15 09:14:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642238070000|2022-01-15 09:14:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642238130000|2022-01-15 09:15:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642238140000|2022-01-15 09:15:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642238150000|2022-01-15 09:15:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642238170000|2022-01-15 09:16:10|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|5
1642238180000|2022-01-15 09:16:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642238190000|2022-01-15 09:16:30|26.34|26.04|26.33|26.03|26.35|26.05|26.3|26|11
1642238200000|2022-01-15 09:16:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|8
1642238220000|2022-01-15 09:17:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642238230000|2022-01-15 09:17:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642238240000|2022-01-15 09:17:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642238250000|2022-01-15 09:17:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642238270000|2022-01-15 09:17:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642238290000|2022-01-15 09:18:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642238300000|2022-01-15 09:18:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642238310000|2022-01-15 09:18:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642238330000|2022-01-15 09:18:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642238340000|2022-01-15 09:19:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642238350000|2022-01-15 09:19:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642238360000|2022-01-15 09:19:20|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|2
1642238380000|2022-01-15 09:19:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642238390000|2022-01-15 09:19:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642238440000|2022-01-15 09:20:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642238450000|2022-01-15 09:20:50|26.34|26.04|26.32|26.02|26.34|26.04|26.31|26.01|4
1642238460000|2022-01-15 09:21:00|26.31|26.01|26.29|25.99|26.31|26.01|26.28|25.98|11
1642238470000|2022-01-15 09:21:10|26.28|25.98|26.3|26|26.31|26.01|26.28|25.98|8
1642238490000|2022-01-15 09:21:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642238500000|2022-01-15 09:21:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642238510000|2022-01-15 09:21:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642238520000|2022-01-15 09:22:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642238540000|2022-01-15 09:22:20|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|4
1642238550000|2022-01-15 09:22:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642238560000|2022-01-15 09:22:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642238570000|2022-01-15 09:22:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642238580000|2022-01-15 09:23:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642238600000|2022-01-15 09:23:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1642238630000|2022-01-15 09:23:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642238730000|2022-01-15 09:25:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642238740000|2022-01-15 09:25:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642238750000|2022-01-15 09:25:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642238760000|2022-01-15 09:26:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642238810000|2022-01-15 09:26:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642238820000|2022-01-15 09:27:00|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|10
1642238830000|2022-01-15 09:27:10|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|11
1642238840000|2022-01-15 09:27:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1642238870000|2022-01-15 09:27:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642238880000|2022-01-15 09:28:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642238940000|2022-01-15 09:29:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642239000000|2022-01-15 09:30:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1642239010000|2022-01-15 09:30:10|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|5
1642239020000|2022-01-15 09:30:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642239030000|2022-01-15 09:30:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1642239100000|2022-01-15 09:31:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642239110000|2022-01-15 09:31:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1642239120000|2022-01-15 09:32:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|8
1642239130000|2022-01-15 09:32:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642239150000|2022-01-15 09:32:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1642239160000|2022-01-15 09:32:40|26.25|25.95|26.25|25.95|26.25|25.95|26.23|25.93|7
1642239170000|2022-01-15 09:32:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642239190000|2022-01-15 09:33:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642239210000|2022-01-15 09:33:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642239220000|2022-01-15 09:33:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642239230000|2022-01-15 09:33:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642239240000|2022-01-15 09:34:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642239250000|2022-01-15 09:34:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1642239260000|2022-01-15 09:34:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1642239270000|2022-01-15 09:34:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642239280000|2022-01-15 09:34:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642239290000|2022-01-15 09:34:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642239300000|2022-01-15 09:35:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1642239310000|2022-01-15 09:35:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642239320000|2022-01-15 09:35:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642239330000|2022-01-15 09:35:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1642239340000|2022-01-15 09:35:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642239390000|2022-01-15 09:36:30|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642239400000|2022-01-15 09:36:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1642239410000|2022-01-15 09:36:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642239430000|2022-01-15 09:37:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1642239460000|2022-01-15 09:37:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642239480000|2022-01-15 09:38:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642239490000|2022-01-15 09:38:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642239600000|2022-01-15 09:40:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642239610000|2022-01-15 09:40:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642239620000|2022-01-15 09:40:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642239630000|2022-01-15 09:40:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642239640000|2022-01-15 09:40:40|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|3
1642239650000|2022-01-15 09:40:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642239690000|2022-01-15 09:41:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642239700000|2022-01-15 09:41:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642239710000|2022-01-15 09:41:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|9
1642239720000|2022-01-15 09:42:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642239730000|2022-01-15 09:42:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642239740000|2022-01-15 09:42:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642239750000|2022-01-15 09:42:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642239760000|2022-01-15 09:42:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642239860000|2022-01-15 09:44:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642239870000|2022-01-15 09:44:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642239900000|2022-01-15 09:45:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642239910000|2022-01-15 09:45:10|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1642239920000|2022-01-15 09:45:20|26.26|25.96|26.26|25.96|26.28|25.98|26.26|25.96|8
1642239930000|2022-01-15 09:45:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|10
1642239940000|2022-01-15 09:45:40|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|6
1642239950000|2022-01-15 09:45:50|26.27|25.97|26.27|25.97|26.27|25.97|26.25|25.95|9
1642239990000|2022-01-15 09:46:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1642240000000|2022-01-15 09:46:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642240040000|2022-01-15 09:47:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642240060000|2022-01-15 09:47:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642240070000|2022-01-15 09:47:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642240090000|2022-01-15 09:48:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642240100000|2022-01-15 09:48:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642240110000|2022-01-15 09:48:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642240160000|2022-01-15 09:49:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642240170000|2022-01-15 09:49:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642240190000|2022-01-15 09:49:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642240210000|2022-01-15 09:50:10|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642240220000|2022-01-15 09:50:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642240250000|2022-01-15 09:50:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642240270000|2022-01-15 09:51:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642240290000|2022-01-15 09:51:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642240300000|2022-01-15 09:51:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642240310000|2022-01-15 09:51:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642240320000|2022-01-15 09:52:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642240330000|2022-01-15 09:52:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240360000|2022-01-15 09:52:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240380000|2022-01-15 09:53:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240420000|2022-01-15 09:53:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642240430000|2022-01-15 09:53:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642240440000|2022-01-15 09:54:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642240450000|2022-01-15 09:54:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642240460000|2022-01-15 09:54:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642240470000|2022-01-15 09:54:30|26.3|26|26.3|26|26.31|26.01|26.3|26|11
1642240490000|2022-01-15 09:54:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642240500000|2022-01-15 09:55:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1642240510000|2022-01-15 09:55:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642240520000|2022-01-15 09:55:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642240530000|2022-01-15 09:55:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|7
1642240540000|2022-01-15 09:55:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642240590000|2022-01-15 09:56:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1642240600000|2022-01-15 09:56:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642240610000|2022-01-15 09:56:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642240620000|2022-01-15 09:57:00|26.31|26.01|26.32|26.02|26.34|26.04|26.31|26.01|10
1642240630000|2022-01-15 09:57:10|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|6
1642240640000|2022-01-15 09:57:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642240650000|2022-01-15 09:57:30|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|9
1642240660000|2022-01-15 09:57:40|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1642240670000|2022-01-15 09:57:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642240680000|2022-01-15 09:58:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642240690000|2022-01-15 09:58:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642240700000|2022-01-15 09:58:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642240710000|2022-01-15 09:58:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|9
1642240720000|2022-01-15 09:58:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642240730000|2022-01-15 09:58:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642240740000|2022-01-15 09:59:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642240750000|2022-01-15 09:59:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642240760000|2022-01-15 09:59:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642240770000|2022-01-15 09:59:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1642240780000|2022-01-15 09:59:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642240790000|2022-01-15 09:59:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642240800000|2022-01-15 10:00:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642240810000|2022-01-15 10:00:10|26.32|26.02|26.3|26|26.32|26.02|26.3|26|7
1642240820000|2022-01-15 10:00:20|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|8
1642240830000|2022-01-15 10:00:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642240840000|2022-01-15 10:00:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642240850000|2022-01-15 10:00:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642240860000|2022-01-15 10:01:00|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|6
1642240870000|2022-01-15 10:01:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240880000|2022-01-15 10:01:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240890000|2022-01-15 10:01:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642240900000|2022-01-15 10:01:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|14
1642240910000|2022-01-15 10:01:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642240920000|2022-01-15 10:02:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642240930000|2022-01-15 10:02:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642240940000|2022-01-15 10:02:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|11
1642240950000|2022-01-15 10:02:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1642240960000|2022-01-15 10:02:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642240970000|2022-01-15 10:02:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642240980000|2022-01-15 10:03:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642241020000|2022-01-15 10:03:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642241030000|2022-01-15 10:03:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642241040000|2022-01-15 10:04:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642241050000|2022-01-15 10:04:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642241070000|2022-01-15 10:04:30|26.26|25.96|26.29|25.99|26.3|26|26.26|25.96|5
1642241080000|2022-01-15 10:04:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642241120000|2022-01-15 10:05:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642241150000|2022-01-15 10:05:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642241160000|2022-01-15 10:06:00|26.31|26.01|26.34|26.04|26.34|26.04|26.31|26.01|4
1642241170000|2022-01-15 10:06:10|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|10
1642241180000|2022-01-15 10:06:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642241190000|2022-01-15 10:06:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642241200000|2022-01-15 10:06:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642241210000|2022-01-15 10:06:50|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|5
1642241220000|2022-01-15 10:07:00|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|7
1642241230000|2022-01-15 10:07:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642241270000|2022-01-15 10:07:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642241280000|2022-01-15 10:08:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642241290000|2022-01-15 10:08:10|26.35|26.05|26.35|26.05|26.35|26.05|26.31|26.01|3
1642241300000|2022-01-15 10:08:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642241310000|2022-01-15 10:08:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|5
1642241320000|2022-01-15 10:08:40|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|8
1642241330000|2022-01-15 10:08:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642241340000|2022-01-15 10:09:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642241350000|2022-01-15 10:09:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642241360000|2022-01-15 10:09:20|26.36|26.06|26.38|26.08|26.39|26.09|26.35|26.05|7
1642241370000|2022-01-15 10:09:30|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|9
1642241380000|2022-01-15 10:09:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|8
1642241390000|2022-01-15 10:09:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1642241400000|2022-01-15 10:10:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241410000|2022-01-15 10:10:10|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|13
1642241420000|2022-01-15 10:10:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241440000|2022-01-15 10:10:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642241460000|2022-01-15 10:11:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1642241470000|2022-01-15 10:11:10|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1642241480000|2022-01-15 10:11:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1642241490000|2022-01-15 10:11:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1642241500000|2022-01-15 10:11:40|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1642241520000|2022-01-15 10:12:00|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|8
1642241530000|2022-01-15 10:12:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1642241540000|2022-01-15 10:12:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1642241550000|2022-01-15 10:12:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241570000|2022-01-15 10:12:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642241580000|2022-01-15 10:13:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241590000|2022-01-15 10:13:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642241600000|2022-01-15 10:13:20|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1642241640000|2022-01-15 10:14:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642241650000|2022-01-15 10:14:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241660000|2022-01-15 10:14:20|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1642241670000|2022-01-15 10:14:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642241680000|2022-01-15 10:14:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642241690000|2022-01-15 10:14:50|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|7
1642241700000|2022-01-15 10:15:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642241720000|2022-01-15 10:15:20|26.39|26.09|26.39|26.09|26.4|26.1|26.36|26.06|4
1642241730000|2022-01-15 10:15:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|6
1642241740000|2022-01-15 10:15:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|8
1642241760000|2022-01-15 10:16:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642241770000|2022-01-15 10:16:10|26.41|26.11|26.41|26.11|26.42|26.12|26.4|26.1|5
1642241790000|2022-01-15 10:16:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1642241800000|2022-01-15 10:16:40|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642241820000|2022-01-15 10:17:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1642241830000|2022-01-15 10:17:10|26.41|26.11|26.41|26.11|26.42|26.12|26.4|26.1|7
1642241840000|2022-01-15 10:17:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642241850000|2022-01-15 10:17:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642241870000|2022-01-15 10:17:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642241890000|2022-01-15 10:18:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642241920000|2022-01-15 10:18:40|26.4|26.1|26.41|26.11|26.42|26.12|26.4|26.1|9
1642241930000|2022-01-15 10:18:50|26.42|26.12|26.41|26.11|26.42|26.12|26.4|26.1|6
1642241940000|2022-01-15 10:19:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642241950000|2022-01-15 10:19:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642241960000|2022-01-15 10:19:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642241990000|2022-01-15 10:19:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642242000000|2022-01-15 10:20:00|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1642242020000|2022-01-15 10:20:20|26.39|26.09|26.38|26.08|26.4|26.1|26.38|26.08|6
1642242030000|2022-01-15 10:20:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1642242040000|2022-01-15 10:20:40|26.36|26.06|26.37|26.07|26.38|26.08|26.36|26.06|8
1642242050000|2022-01-15 10:20:50|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|9
1642242060000|2022-01-15 10:21:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|4
1642242070000|2022-01-15 10:21:10|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642242110000|2022-01-15 10:21:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1642242120000|2022-01-15 10:22:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|9
1642242160000|2022-01-15 10:22:40|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642242170000|2022-01-15 10:22:50|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|6
1642242180000|2022-01-15 10:23:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|3
1642242190000|2022-01-15 10:23:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642242200000|2022-01-15 10:23:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642242250000|2022-01-15 10:24:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642242280000|2022-01-15 10:24:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642242300000|2022-01-15 10:25:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642242320000|2022-01-15 10:25:20|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|5
1642242330000|2022-01-15 10:25:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|17
1642242340000|2022-01-15 10:25:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642242350000|2022-01-15 10:25:50|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1642242360000|2022-01-15 10:26:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|7
1642242370000|2022-01-15 10:26:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642242380000|2022-01-15 10:26:20|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|5
1642242390000|2022-01-15 10:26:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1642242420000|2022-01-15 10:27:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1642242440000|2022-01-15 10:27:20|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1642242470000|2022-01-15 10:27:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642242480000|2022-01-15 10:28:00|26.38|26.08|26.4|26.1|26.4|26.1|26.38|26.08|11
1642242500000|2022-01-15 10:28:20|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642242520000|2022-01-15 10:28:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642242530000|2022-01-15 10:28:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642242540000|2022-01-15 10:29:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1642242560000|2022-01-15 10:29:20|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|7
1642242570000|2022-01-15 10:29:30|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1642242580000|2022-01-15 10:29:40|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|6
1642242590000|2022-01-15 10:29:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|8
1642242600000|2022-01-15 10:30:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642242610000|2022-01-15 10:30:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1642242620000|2022-01-15 10:30:20|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|11
1642242630000|2022-01-15 10:30:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642242640000|2022-01-15 10:30:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642242650000|2022-01-15 10:30:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642242660000|2022-01-15 10:31:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642242690000|2022-01-15 10:31:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642242700000|2022-01-15 10:31:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|11
1642242720000|2022-01-15 10:32:00|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|7
1642242730000|2022-01-15 10:32:10|26.33|26.03|26.32|26.02|26.34|26.04|26.32|26.02|8
1642242750000|2022-01-15 10:32:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642242760000|2022-01-15 10:32:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642242780000|2022-01-15 10:33:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642242790000|2022-01-15 10:33:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642242800000|2022-01-15 10:33:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642242810000|2022-01-15 10:33:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1642242820000|2022-01-15 10:33:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642242830000|2022-01-15 10:33:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642242840000|2022-01-15 10:34:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642242860000|2022-01-15 10:34:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642242870000|2022-01-15 10:34:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642242880000|2022-01-15 10:34:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642242910000|2022-01-15 10:35:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642242920000|2022-01-15 10:35:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642242930000|2022-01-15 10:35:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642242940000|2022-01-15 10:35:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642242950000|2022-01-15 10:35:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642242960000|2022-01-15 10:36:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1642242970000|2022-01-15 10:36:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1642242980000|2022-01-15 10:36:20|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1642242990000|2022-01-15 10:36:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642243000000|2022-01-15 10:36:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642243010000|2022-01-15 10:36:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642243020000|2022-01-15 10:37:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642243060000|2022-01-15 10:37:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642243120000|2022-01-15 10:38:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642243150000|2022-01-15 10:39:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1642243160000|2022-01-15 10:39:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642243180000|2022-01-15 10:39:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642243190000|2022-01-15 10:39:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642243200000|2022-01-15 10:40:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1642243210000|2022-01-15 10:40:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642243290000|2022-01-15 10:41:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642243310000|2022-01-15 10:41:50|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642243320000|2022-01-15 10:42:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642243350000|2022-01-15 10:42:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642243360000|2022-01-15 10:42:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642243380000|2022-01-15 10:43:00|26.28|25.98|26.31|26.01|26.31|26.01|26.27|25.97|5
1642243390000|2022-01-15 10:43:10|26.32|26.02|26.3|26|26.33|26.03|26.3|26|7
1642243420000|2022-01-15 10:43:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642243430000|2022-01-15 10:43:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642243450000|2022-01-15 10:44:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642243490000|2022-01-15 10:44:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642243500000|2022-01-15 10:45:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|10
1642243510000|2022-01-15 10:45:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642243520000|2022-01-15 10:45:20|26.29|25.99|26.32|26.02|26.32|26.02|26.29|25.99|13
1642243540000|2022-01-15 10:45:40|26.33|26.03|26.35|26.05|26.35|26.05|26.32|26.02|7
1642243550000|2022-01-15 10:45:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642243560000|2022-01-15 10:46:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642243570000|2022-01-15 10:46:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642243580000|2022-01-15 10:46:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|8
1642243590000|2022-01-15 10:46:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|5
1642243600000|2022-01-15 10:46:40|26.32|26.02|26.34|26.04|26.35|26.05|26.32|26.02|5
1642243610000|2022-01-15 10:46:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642243640000|2022-01-15 10:47:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|8
1642243650000|2022-01-15 10:47:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642243660000|2022-01-15 10:47:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|10
1642243680000|2022-01-15 10:48:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642243690000|2022-01-15 10:48:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642243700000|2022-01-15 10:48:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642243720000|2022-01-15 10:48:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642243730000|2022-01-15 10:48:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642243740000|2022-01-15 10:49:00|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|8
1642243770000|2022-01-15 10:49:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1642243780000|2022-01-15 10:49:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642243800000|2022-01-15 10:50:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642243810000|2022-01-15 10:50:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642243840000|2022-01-15 10:50:40|26.33|26.03|26.35|26.05|26.36|26.06|26.33|26.03|11
1642243850000|2022-01-15 10:50:50|26.36|26.06|26.37|26.07|26.38|26.08|26.36|26.06|4
1642243860000|2022-01-15 10:51:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|6
1642243870000|2022-01-15 10:51:10|26.38|26.08|26.37|26.07|26.38|26.08|26.36|26.06|6
1642243880000|2022-01-15 10:51:20|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642243890000|2022-01-15 10:51:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642243900000|2022-01-15 10:51:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642243920000|2022-01-15 10:52:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642243930000|2022-01-15 10:52:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642243940000|2022-01-15 10:52:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642243950000|2022-01-15 10:52:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|9
1642243960000|2022-01-15 10:52:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642243970000|2022-01-15 10:52:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642244000000|2022-01-15 10:53:20|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642244010000|2022-01-15 10:53:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642244030000|2022-01-15 10:53:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642244050000|2022-01-15 10:54:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642244060000|2022-01-15 10:54:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642244120000|2022-01-15 10:55:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642244130000|2022-01-15 10:55:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|5
1642244140000|2022-01-15 10:55:40|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|6
1642244160000|2022-01-15 10:56:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1642244180000|2022-01-15 10:56:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642244190000|2022-01-15 10:56:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|7
1642244200000|2022-01-15 10:56:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642244210000|2022-01-15 10:56:50|26.37|26.07|26.34|26.04|26.37|26.07|26.34|26.04|4
1642244220000|2022-01-15 10:57:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642244240000|2022-01-15 10:57:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1642244250000|2022-01-15 10:57:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642244260000|2022-01-15 10:57:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642244270000|2022-01-15 10:57:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642244280000|2022-01-15 10:58:00|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642244300000|2022-01-15 10:58:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642244310000|2022-01-15 10:58:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642244320000|2022-01-15 10:58:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642244330000|2022-01-15 10:58:50|26.33|26.03|26.32|26.02|26.33|26.03|26.27|25.97|4
1642244350000|2022-01-15 10:59:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642244360000|2022-01-15 10:59:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642244370000|2022-01-15 10:59:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642244390000|2022-01-15 10:59:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642244400000|2022-01-15 11:00:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642244410000|2022-01-15 11:00:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|14
1642244420000|2022-01-15 11:00:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642244430000|2022-01-15 11:00:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642244440000|2022-01-15 11:00:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642244450000|2022-01-15 11:00:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1642244460000|2022-01-15 11:01:00|26.26|25.96|26.27|25.97|26.27|25.97|26.21|25.91|4
1642244480000|2022-01-15 11:01:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642244490000|2022-01-15 11:01:30|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|5
1642244500000|2022-01-15 11:01:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642244510000|2022-01-15 11:01:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642244520000|2022-01-15 11:02:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642244530000|2022-01-15 11:02:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642244540000|2022-01-15 11:02:20|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|5
1642244550000|2022-01-15 11:02:30|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|4
1642244570000|2022-01-15 11:02:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642244580000|2022-01-15 11:03:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642244590000|2022-01-15 11:03:10|26.27|25.97|26.33|26.03|26.33|26.03|26.27|25.97|4
1642244600000|2022-01-15 11:03:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642244610000|2022-01-15 11:03:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642244620000|2022-01-15 11:03:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642244630000|2022-01-15 11:03:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642244640000|2022-01-15 11:04:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642244650000|2022-01-15 11:04:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642244660000|2022-01-15 11:04:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642244670000|2022-01-15 11:04:30|26.33|26.03|26.34|26.04|26.35|26.05|26.32|26.02|7
1642244680000|2022-01-15 11:04:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642244730000|2022-01-15 11:05:30|26.33|26.03|26.32|26.02|26.33|26.03|26.31|26.01|14
1642244740000|2022-01-15 11:05:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642244750000|2022-01-15 11:05:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642244770000|2022-01-15 11:06:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642244790000|2022-01-15 11:06:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642244800000|2022-01-15 11:06:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642244830000|2022-01-15 11:07:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642244840000|2022-01-15 11:07:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642244850000|2022-01-15 11:07:30|26.3|26|26.32|26.02|26.32|26.02|26.3|26|7
1642244870000|2022-01-15 11:07:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642244880000|2022-01-15 11:08:00|26.3|26|26.3|26|26.3|26|26.29|25.99|11
1642244890000|2022-01-15 11:08:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1642244900000|2022-01-15 11:08:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642244930000|2022-01-15 11:08:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1642244940000|2022-01-15 11:09:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642245000000|2022-01-15 11:10:00|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1642245010000|2022-01-15 11:10:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642245040000|2022-01-15 11:10:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642245050000|2022-01-15 11:10:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642245060000|2022-01-15 11:11:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642245080000|2022-01-15 11:11:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642245090000|2022-01-15 11:11:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642245100000|2022-01-15 11:11:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642245120000|2022-01-15 11:12:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642245140000|2022-01-15 11:12:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642245150000|2022-01-15 11:12:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642245160000|2022-01-15 11:12:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642245170000|2022-01-15 11:12:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642245190000|2022-01-15 11:13:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642245200000|2022-01-15 11:13:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642245210000|2022-01-15 11:13:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642245220000|2022-01-15 11:13:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642245230000|2022-01-15 11:13:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642245240000|2022-01-15 11:14:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642245250000|2022-01-15 11:14:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245260000|2022-01-15 11:14:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642245280000|2022-01-15 11:14:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642245300000|2022-01-15 11:15:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642245340000|2022-01-15 11:15:40|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642245380000|2022-01-15 11:16:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245390000|2022-01-15 11:16:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245410000|2022-01-15 11:16:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642245420000|2022-01-15 11:17:00|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642245430000|2022-01-15 11:17:10|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|6
1642245440000|2022-01-15 11:17:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642245450000|2022-01-15 11:17:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245460000|2022-01-15 11:17:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245470000|2022-01-15 11:17:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642245480000|2022-01-15 11:18:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642245490000|2022-01-15 11:18:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245500000|2022-01-15 11:18:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245510000|2022-01-15 11:18:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245520000|2022-01-15 11:18:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245540000|2022-01-15 11:19:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642245550000|2022-01-15 11:19:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642245560000|2022-01-15 11:19:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642245570000|2022-01-15 11:19:30|26.35|26.05|26.34|26.04|26.36|26.06|26.34|26.04|3
1642245580000|2022-01-15 11:19:40|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642245590000|2022-01-15 11:19:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245600000|2022-01-15 11:20:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245620000|2022-01-15 11:20:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642245630000|2022-01-15 11:20:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642245640000|2022-01-15 11:20:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642245660000|2022-01-15 11:21:00|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|6
1642245670000|2022-01-15 11:21:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642245710000|2022-01-15 11:21:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642245720000|2022-01-15 11:22:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642245750000|2022-01-15 11:22:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642245760000|2022-01-15 11:22:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642245770000|2022-01-15 11:22:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642245800000|2022-01-15 11:23:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642245810000|2022-01-15 11:23:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642245820000|2022-01-15 11:23:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642245830000|2022-01-15 11:23:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642245840000|2022-01-15 11:24:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642245850000|2022-01-15 11:24:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642245860000|2022-01-15 11:24:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642245870000|2022-01-15 11:24:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1642245880000|2022-01-15 11:24:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642245890000|2022-01-15 11:24:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642245970000|2022-01-15 11:26:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642245980000|2022-01-15 11:26:20|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642246000000|2022-01-15 11:26:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642246010000|2022-01-15 11:26:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642246020000|2022-01-15 11:27:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642246050000|2022-01-15 11:27:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642246080000|2022-01-15 11:28:00|26.32|26.02|26.32|26.02|26.33|26.03|26.31|26.01|5
1642246090000|2022-01-15 11:28:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642246130000|2022-01-15 11:28:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642246140000|2022-01-15 11:29:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642246150000|2022-01-15 11:29:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642246160000|2022-01-15 11:29:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642246170000|2022-01-15 11:29:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642246220000|2022-01-15 11:30:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642246230000|2022-01-15 11:30:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642246240000|2022-01-15 11:30:40|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642246260000|2022-01-15 11:31:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642246280000|2022-01-15 11:31:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642246290000|2022-01-15 11:31:30|26.28|25.98|26.27|25.97|26.28|25.98|26.26|25.96|10
1642246310000|2022-01-15 11:31:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1642246320000|2022-01-15 11:32:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|12
1642246330000|2022-01-15 11:32:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|8
1642246350000|2022-01-15 11:32:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642246360000|2022-01-15 11:32:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642246370000|2022-01-15 11:32:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642246390000|2022-01-15 11:33:10|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642246400000|2022-01-15 11:33:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642246440000|2022-01-15 11:34:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642246450000|2022-01-15 11:34:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642246460000|2022-01-15 11:34:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642246470000|2022-01-15 11:34:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642246480000|2022-01-15 11:34:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642246490000|2022-01-15 11:34:50|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|9
1642246540000|2022-01-15 11:35:40|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642246550000|2022-01-15 11:35:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642246560000|2022-01-15 11:36:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642246570000|2022-01-15 11:36:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642246580000|2022-01-15 11:36:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642246590000|2022-01-15 11:36:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642246620000|2022-01-15 11:37:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642246660000|2022-01-15 11:37:40|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1642246670000|2022-01-15 11:37:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1642246680000|2022-01-15 11:38:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642246700000|2022-01-15 11:38:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642246710000|2022-01-15 11:38:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642246720000|2022-01-15 11:38:40|26.29|25.99|26.28|25.98|26.3|26|26.28|25.98|8
1642246730000|2022-01-15 11:38:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642246750000|2022-01-15 11:39:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642246760000|2022-01-15 11:39:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642246770000|2022-01-15 11:39:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642246780000|2022-01-15 11:39:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642246790000|2022-01-15 11:39:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642246800000|2022-01-15 11:40:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642246810000|2022-01-15 11:40:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642246820000|2022-01-15 11:40:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642246830000|2022-01-15 11:40:30|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642246840000|2022-01-15 11:40:40|26.26|25.96|26.25|25.95|26.27|25.97|26.25|25.95|6
1642246850000|2022-01-15 11:40:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642246870000|2022-01-15 11:41:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1642246880000|2022-01-15 11:41:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642246890000|2022-01-15 11:41:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642246900000|2022-01-15 11:41:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642246930000|2022-01-15 11:42:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642246940000|2022-01-15 11:42:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642246950000|2022-01-15 11:42:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1642246960000|2022-01-15 11:42:40|26.25|25.95|26.2|25.9|26.25|25.95|26.2|25.9|3
1642246970000|2022-01-15 11:42:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642246980000|2022-01-15 11:43:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642247000000|2022-01-15 11:43:20|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|11
1642247010000|2022-01-15 11:43:30|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|6
1642247020000|2022-01-15 11:43:40|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|5
1642247040000|2022-01-15 11:44:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1642247070000|2022-01-15 11:44:30|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|4
1642247080000|2022-01-15 11:44:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642247090000|2022-01-15 11:44:50|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|4
1642247100000|2022-01-15 11:45:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642247110000|2022-01-15 11:45:10|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642247120000|2022-01-15 11:45:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642247130000|2022-01-15 11:45:30|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|8
1642247140000|2022-01-15 11:45:40|26.28|25.98|26.3|26|26.3|26|26.28|25.98|5
1642247150000|2022-01-15 11:45:50|26.29|25.99|26.3|26|26.3|26|26.28|25.98|6
1642247160000|2022-01-15 11:46:00|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|10
1642247170000|2022-01-15 11:46:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642247180000|2022-01-15 11:46:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642247200000|2022-01-15 11:46:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642247210000|2022-01-15 11:46:50|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|3
1642247220000|2022-01-15 11:47:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1642247230000|2022-01-15 11:47:10|26.3|26|26.28|25.98|26.3|26|26.28|25.98|7
1642247240000|2022-01-15 11:47:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642247250000|2022-01-15 11:47:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642247270000|2022-01-15 11:47:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642247280000|2022-01-15 11:48:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1642247290000|2022-01-15 11:48:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1642247320000|2022-01-15 11:48:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642247330000|2022-01-15 11:48:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642247370000|2022-01-15 11:49:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642247380000|2022-01-15 11:49:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642247390000|2022-01-15 11:49:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642247410000|2022-01-15 11:50:10|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|12
1642247420000|2022-01-15 11:50:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642247430000|2022-01-15 11:50:30|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|3
1642247450000|2022-01-15 11:50:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642247460000|2022-01-15 11:51:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642247490000|2022-01-15 11:51:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642247500000|2022-01-15 11:51:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642247510000|2022-01-15 11:51:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642247520000|2022-01-15 11:52:00|26.29|25.99|26.29|25.99|26.29|25.99|26.27|25.97|5
1642247530000|2022-01-15 11:52:10|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|3
1642247540000|2022-01-15 11:52:20|26.29|25.99|26.29|25.99|26.29|25.99|26.27|25.97|7
1642247550000|2022-01-15 11:52:30|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|4
1642247560000|2022-01-15 11:52:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642247570000|2022-01-15 11:52:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642247580000|2022-01-15 11:53:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642247590000|2022-01-15 11:53:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642247600000|2022-01-15 11:53:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642247610000|2022-01-15 11:53:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1642247620000|2022-01-15 11:53:40|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|5
1642247630000|2022-01-15 11:53:50|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1642247640000|2022-01-15 11:54:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|5
1642247650000|2022-01-15 11:54:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642247660000|2022-01-15 11:54:20|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|5
1642247670000|2022-01-15 11:54:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1642247690000|2022-01-15 11:54:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1642247710000|2022-01-15 11:55:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1642247720000|2022-01-15 11:55:20|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|10
1642247730000|2022-01-15 11:55:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642247740000|2022-01-15 11:55:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642247750000|2022-01-15 11:55:50|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|3
1642247760000|2022-01-15 11:56:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642247780000|2022-01-15 11:56:20|26.24|25.94|26.23|25.93|26.24|25.94|26.2|25.9|6
1642247790000|2022-01-15 11:56:30|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1642247800000|2022-01-15 11:56:40|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|7
1642247810000|2022-01-15 11:56:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642247820000|2022-01-15 11:57:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1642247830000|2022-01-15 11:57:10|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|9
1642247840000|2022-01-15 11:57:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642247870000|2022-01-15 11:57:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642247880000|2022-01-15 11:58:00|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642247900000|2022-01-15 11:58:20|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|9
1642247910000|2022-01-15 11:58:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642247920000|2022-01-15 11:58:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642247930000|2022-01-15 11:58:50|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1642247940000|2022-01-15 11:59:00|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642247950000|2022-01-15 11:59:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642247960000|2022-01-15 11:59:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642247970000|2022-01-15 11:59:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1642247980000|2022-01-15 11:59:40|26.25|25.95|26.25|25.95|26.25|25.95|26.23|25.93|5
1642247990000|2022-01-15 11:59:50|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642248000000|2022-01-15 12:00:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1642248010000|2022-01-15 12:00:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642248030000|2022-01-15 12:00:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642248040000|2022-01-15 12:00:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642248050000|2022-01-15 12:00:50|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642248060000|2022-01-15 12:01:00|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642248070000|2022-01-15 12:01:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|11
1642248100000|2022-01-15 12:01:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1642248160000|2022-01-15 12:02:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642248180000|2022-01-15 12:03:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642248190000|2022-01-15 12:03:10|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642248200000|2022-01-15 12:03:20|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1642248210000|2022-01-15 12:03:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1642248220000|2022-01-15 12:03:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642248230000|2022-01-15 12:03:50|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|6
1642248240000|2022-01-15 12:04:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642248260000|2022-01-15 12:04:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642248290000|2022-01-15 12:04:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642248300000|2022-01-15 12:05:00|26.22|25.92|26.22|25.92|26.24|25.94|26.22|25.92|6
1642248310000|2022-01-15 12:05:10|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|9
1642248330000|2022-01-15 12:05:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642248340000|2022-01-15 12:05:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642248360000|2022-01-15 12:06:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1642248370000|2022-01-15 12:06:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642248400000|2022-01-15 12:06:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642248410000|2022-01-15 12:06:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642248420000|2022-01-15 12:07:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642248480000|2022-01-15 12:08:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642248490000|2022-01-15 12:08:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642248500000|2022-01-15 12:08:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642248510000|2022-01-15 12:08:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642248520000|2022-01-15 12:08:40|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|3
1642248530000|2022-01-15 12:08:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642248540000|2022-01-15 12:09:00|26.17|25.87|26.17|25.87|26.18|25.88|26.16|25.86|7
1642248550000|2022-01-15 12:09:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|8
1642248560000|2022-01-15 12:09:20|26.18|25.88|26.16|25.86|26.18|25.88|26.14|25.84|10
1642248570000|2022-01-15 12:09:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1642248580000|2022-01-15 12:09:40|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|4
1642248590000|2022-01-15 12:09:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642248600000|2022-01-15 12:10:00|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|3
1642248610000|2022-01-15 12:10:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642248620000|2022-01-15 12:10:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642248640000|2022-01-15 12:10:40|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|3
1642248650000|2022-01-15 12:10:50|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|9
1642248660000|2022-01-15 12:11:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642248670000|2022-01-15 12:11:10|26.2|25.9|26.19|25.89|26.21|25.91|26.19|25.89|10
1642248680000|2022-01-15 12:11:20|26.2|25.9|26.16|25.86|26.2|25.9|26.16|25.86|7
1642248690000|2022-01-15 12:11:30|26.19|25.89|26.18|25.88|26.19|25.89|26.14|25.84|11
1642248700000|2022-01-15 12:11:40|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1642248710000|2022-01-15 12:11:50|26.2|25.9|26.19|25.89|26.2|25.9|26.18|25.88|6
1642248720000|2022-01-15 12:12:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642248740000|2022-01-15 12:12:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642248750000|2022-01-15 12:12:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642248760000|2022-01-15 12:12:40|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1642248780000|2022-01-15 12:13:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|7
1642248840000|2022-01-15 12:14:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642248850000|2022-01-15 12:14:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1642248870000|2022-01-15 12:14:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642248880000|2022-01-15 12:14:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642248890000|2022-01-15 12:14:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642248900000|2022-01-15 12:15:00|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|10
1642248910000|2022-01-15 12:15:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642248930000|2022-01-15 12:15:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642248940000|2022-01-15 12:15:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1642248970000|2022-01-15 12:16:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642248990000|2022-01-15 12:16:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1642249000000|2022-01-15 12:16:40|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|9
1642249010000|2022-01-15 12:16:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642249030000|2022-01-15 12:17:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642249060000|2022-01-15 12:17:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642249110000|2022-01-15 12:18:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1642249120000|2022-01-15 12:18:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642249130000|2022-01-15 12:18:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642249150000|2022-01-15 12:19:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642249160000|2022-01-15 12:19:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642249200000|2022-01-15 12:20:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642249210000|2022-01-15 12:20:10|26.17|25.87|26.21|25.91|26.21|25.91|26.17|25.87|2
1642249220000|2022-01-15 12:20:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|10
1642249230000|2022-01-15 12:20:30|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1642249240000|2022-01-15 12:20:40|26.23|25.93|26.23|25.93|26.25|25.95|26.23|25.93|13
1642249250000|2022-01-15 12:20:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|13
1642249260000|2022-01-15 12:21:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1642249270000|2022-01-15 12:21:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642249280000|2022-01-15 12:21:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642249290000|2022-01-15 12:21:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|6
1642249300000|2022-01-15 12:21:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1642249310000|2022-01-15 12:21:50|26.23|25.93|26.22|25.92|26.23|25.93|26.21|25.91|6
1642249320000|2022-01-15 12:22:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1642249330000|2022-01-15 12:22:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|9
1642249360000|2022-01-15 12:22:40|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|3
1642249370000|2022-01-15 12:22:50|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|5
1642249380000|2022-01-15 12:23:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642249390000|2022-01-15 12:23:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642249400000|2022-01-15 12:23:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642249420000|2022-01-15 12:23:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642249430000|2022-01-15 12:23:50|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|15
1642249440000|2022-01-15 12:24:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|8
1642249460000|2022-01-15 12:24:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642249470000|2022-01-15 12:24:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1642249490000|2022-01-15 12:24:50|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|5
1642249500000|2022-01-15 12:25:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642249560000|2022-01-15 12:26:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642249570000|2022-01-15 12:26:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642249590000|2022-01-15 12:26:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642249610000|2022-01-15 12:26:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642249620000|2022-01-15 12:27:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|9
1642249630000|2022-01-15 12:27:10|26.19|25.89|26.16|25.86|26.19|25.89|26.15|25.85|5
1642249640000|2022-01-15 12:27:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1642249650000|2022-01-15 12:27:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642249680000|2022-01-15 12:28:00|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|5
1642249690000|2022-01-15 12:28:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|10
1642249700000|2022-01-15 12:28:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642249710000|2022-01-15 12:28:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642249730000|2022-01-15 12:28:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642249760000|2022-01-15 12:29:20|26.14|25.84|26.14|25.84|26.16|25.86|26.14|25.84|8
1642249770000|2022-01-15 12:29:30|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|7
1642249780000|2022-01-15 12:29:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1642249790000|2022-01-15 12:29:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642249800000|2022-01-15 12:30:00|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|9
1642249820000|2022-01-15 12:30:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642249830000|2022-01-15 12:30:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1642249840000|2022-01-15 12:30:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|8
1642249860000|2022-01-15 12:31:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1642249870000|2022-01-15 12:31:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642249880000|2022-01-15 12:31:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642249890000|2022-01-15 12:31:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642249900000|2022-01-15 12:31:40|26.15|25.85|26.12|25.82|26.15|25.85|26.12|25.82|6
1642249910000|2022-01-15 12:31:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642249940000|2022-01-15 12:32:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642249950000|2022-01-15 12:32:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642249960000|2022-01-15 12:32:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|6
1642250000000|2022-01-15 12:33:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|12
1642250010000|2022-01-15 12:33:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1642250020000|2022-01-15 12:33:40|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|5
1642250030000|2022-01-15 12:33:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642250060000|2022-01-15 12:34:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642250070000|2022-01-15 12:34:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|8
1642250080000|2022-01-15 12:34:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642250090000|2022-01-15 12:34:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642250100000|2022-01-15 12:35:00|26.13|25.83|26.1|25.8|26.13|25.83|26.1|25.8|6
1642250110000|2022-01-15 12:35:10|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|10
1642250120000|2022-01-15 12:35:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642250160000|2022-01-15 12:36:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642250190000|2022-01-15 12:36:30|26.1|25.8|26.08|25.78|26.1|25.8|26.07|25.77|5
1642250200000|2022-01-15 12:36:40|26.07|25.77|26.04|25.74|26.07|25.77|26.04|25.74|5
1642250210000|2022-01-15 12:36:50|26.03|25.73|26.01|25.71|26.04|25.74|26.01|25.71|8
1642250220000|2022-01-15 12:37:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642250230000|2022-01-15 12:37:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642250240000|2022-01-15 12:37:20|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1642250250000|2022-01-15 12:37:30|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|10
1642250260000|2022-01-15 12:37:40|26.01|25.71|26.02|25.72|26.03|25.73|26.01|25.71|8
1642250270000|2022-01-15 12:37:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642250280000|2022-01-15 12:38:00|26.02|25.72|25.99|25.69|26.02|25.72|25.98|25.68|8
1642250290000|2022-01-15 12:38:10|26|25.7|26.01|25.71|26.01|25.71|25.98|25.68|5
1642250300000|2022-01-15 12:38:20|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642250310000|2022-01-15 12:38:30|25.99|25.69|25.98|25.68|26|25.7|25.97|25.67|14
1642250320000|2022-01-15 12:38:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642250330000|2022-01-15 12:38:50|25.98|25.68|26|25.7|26|25.7|25.98|25.68|7
1642250340000|2022-01-15 12:39:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642250350000|2022-01-15 12:39:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1642250360000|2022-01-15 12:39:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642250370000|2022-01-15 12:39:30|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|8
1642250380000|2022-01-15 12:39:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1642250390000|2022-01-15 12:39:50|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|6
1642250400000|2022-01-15 12:40:00|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642250410000|2022-01-15 12:40:10|26.01|25.71|25.97|25.67|26.01|25.71|25.96|25.66|12
1642250420000|2022-01-15 12:40:20|25.96|25.66|25.99|25.69|25.99|25.69|25.96|25.66|4
1642250430000|2022-01-15 12:40:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1642250440000|2022-01-15 12:40:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642250450000|2022-01-15 12:40:50|25.97|25.67|25.95|25.65|25.98|25.68|25.93|25.63|9
1642250460000|2022-01-15 12:41:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642250470000|2022-01-15 12:41:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642250480000|2022-01-15 12:41:20|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|4
1642250490000|2022-01-15 12:41:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|8
1642250500000|2022-01-15 12:41:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642250510000|2022-01-15 12:41:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642250520000|2022-01-15 12:42:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642250530000|2022-01-15 12:42:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|12
1642250540000|2022-01-15 12:42:20|25.95|25.65|25.86|25.56|25.95|25.65|25.86|25.56|12
1642250550000|2022-01-15 12:42:30|25.85|25.55|25.86|25.56|25.87|25.57|25.83|25.53|12
1642250560000|2022-01-15 12:42:40|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|3
1642250570000|2022-01-15 12:42:50|25.84|25.54|25.88|25.58|25.89|25.59|25.84|25.54|6
1642250580000|2022-01-15 12:43:00|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|7
1642250590000|2022-01-15 12:43:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642250600000|2022-01-15 12:43:20|25.86|25.56|25.83|25.53|25.87|25.57|25.83|25.53|6
1642250610000|2022-01-15 12:43:30|25.84|25.54|25.83|25.53|25.84|25.54|25.8|25.5|10
1642250620000|2022-01-15 12:43:40|25.82|25.52|25.85|25.55|25.86|25.56|25.82|25.52|12
1642250630000|2022-01-15 12:43:50|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|18
1642250640000|2022-01-15 12:44:00|25.85|25.55|25.85|25.55|25.87|25.57|25.85|25.55|9
1642250650000|2022-01-15 12:44:10|25.87|25.57|25.87|25.57|25.87|25.57|25.85|25.55|11
1642250660000|2022-01-15 12:44:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642250670000|2022-01-15 12:44:30|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|7
1642250680000|2022-01-15 12:44:40|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|11
1642250690000|2022-01-15 12:44:50|25.87|25.57|25.89|25.59|25.9|25.6|25.87|25.57|9
1642250700000|2022-01-15 12:45:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|9
1642250710000|2022-01-15 12:45:10|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|6
1642250720000|2022-01-15 12:45:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642250730000|2022-01-15 12:45:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642250740000|2022-01-15 12:45:40|25.86|25.56|25.83|25.53|25.86|25.56|25.83|25.53|12
1642250750000|2022-01-15 12:45:50|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642250760000|2022-01-15 12:46:00|25.83|25.53|25.85|25.55|25.86|25.56|25.83|25.53|7
1642250770000|2022-01-15 12:46:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1642250780000|2022-01-15 12:46:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1642250790000|2022-01-15 12:46:30|25.84|25.54|25.83|25.53|25.84|25.54|25.82|25.52|4
1642250800000|2022-01-15 12:46:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|7
1642250810000|2022-01-15 12:46:50|25.81|25.51|25.83|25.53|25.83|25.53|25.81|25.51|7
1642250820000|2022-01-15 12:47:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642250830000|2022-01-15 12:47:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642250840000|2022-01-15 12:47:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642250850000|2022-01-15 12:47:30|25.87|25.57|25.89|25.59|25.89|25.59|25.86|25.56|18
1642250860000|2022-01-15 12:47:40|25.88|25.58|25.91|25.61|25.91|25.61|25.88|25.58|8
1642250870000|2022-01-15 12:47:50|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|3
1642250880000|2022-01-15 12:48:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642250890000|2022-01-15 12:48:10|25.9|25.6|25.88|25.58|25.91|25.61|25.88|25.58|7
1642250900000|2022-01-15 12:48:20|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|8
1642250910000|2022-01-15 12:48:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642250920000|2022-01-15 12:48:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642250930000|2022-01-15 12:48:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642250940000|2022-01-15 12:49:00|25.91|25.61|25.91|25.61|25.92|25.62|25.89|25.59|7
1642250950000|2022-01-15 12:49:10|25.92|25.62|25.93|25.63|25.93|25.63|25.91|25.61|8
1642250960000|2022-01-15 12:49:20|25.94|25.64|25.93|25.63|25.94|25.64|25.92|25.62|6
1642250970000|2022-01-15 12:49:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|10
1642250980000|2022-01-15 12:49:40|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|5
1642251000000|2022-01-15 12:50:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642251010000|2022-01-15 12:50:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642251020000|2022-01-15 12:50:20|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|4
1642251030000|2022-01-15 12:50:30|25.89|25.59|25.88|25.58|25.9|25.6|25.87|25.57|9
1642251040000|2022-01-15 12:50:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642251050000|2022-01-15 12:50:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642251060000|2022-01-15 12:51:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|6
1642251070000|2022-01-15 12:51:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642251090000|2022-01-15 12:51:30|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|3
1642251110000|2022-01-15 12:51:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1642251120000|2022-01-15 12:52:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642251130000|2022-01-15 12:52:10|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|7
1642251140000|2022-01-15 12:52:20|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|10
1642251150000|2022-01-15 12:52:30|25.94|25.64|25.92|25.62|25.95|25.65|25.92|25.62|11
1642251160000|2022-01-15 12:52:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642251170000|2022-01-15 12:52:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642251180000|2022-01-15 12:53:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|8
1642251190000|2022-01-15 12:53:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642251200000|2022-01-15 12:53:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642251210000|2022-01-15 12:53:30|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|5
1642251220000|2022-01-15 12:53:40|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|8
1642251230000|2022-01-15 12:53:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642251240000|2022-01-15 12:54:00|25.93|25.63|25.95|25.65|25.96|25.66|25.93|25.63|11
1642251250000|2022-01-15 12:54:10|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|5
1642251260000|2022-01-15 12:54:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642251290000|2022-01-15 12:54:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642251320000|2022-01-15 12:55:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|8
1642251340000|2022-01-15 12:55:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642251350000|2022-01-15 12:55:50|25.98|25.68|25.98|25.68|25.99|25.69|25.97|25.67|6
1642251360000|2022-01-15 12:56:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642251370000|2022-01-15 12:56:10|25.99|25.69|26|25.7|26|25.7|25.98|25.68|3
1642251390000|2022-01-15 12:56:30|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|8
1642251400000|2022-01-15 12:56:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|10
1642251410000|2022-01-15 12:56:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642251420000|2022-01-15 12:57:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642251430000|2022-01-15 12:57:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642251440000|2022-01-15 12:57:20|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1642251450000|2022-01-15 12:57:30|25.99|25.69|26|25.7|26|25.7|25.98|25.68|8
1642251460000|2022-01-15 12:57:40|25.96|25.66|25.99|25.69|25.99|25.69|25.96|25.66|10
1642251470000|2022-01-15 12:57:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642251480000|2022-01-15 12:58:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642251490000|2022-01-15 12:58:10|25.97|25.67|25.99|25.69|26|25.7|25.97|25.67|5
1642251500000|2022-01-15 12:58:20|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1642251510000|2022-01-15 12:58:30|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|8
1642251520000|2022-01-15 12:58:40|25.95|25.65|25.97|25.67|25.97|25.67|25.93|25.63|17
1642251530000|2022-01-15 12:58:50|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|4
1642251540000|2022-01-15 12:59:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642251560000|2022-01-15 12:59:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642251570000|2022-01-15 12:59:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642251580000|2022-01-15 12:59:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642251590000|2022-01-15 12:59:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1642251600000|2022-01-15 13:00:00|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|4
1642251610000|2022-01-15 13:00:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642251620000|2022-01-15 13:00:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642251630000|2022-01-15 13:00:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642251640000|2022-01-15 13:00:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642251650000|2022-01-15 13:00:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642251660000|2022-01-15 13:01:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642251670000|2022-01-15 13:01:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642251690000|2022-01-15 13:01:30|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642251710000|2022-01-15 13:01:50|25.96|25.66|25.93|25.63|25.96|25.66|25.93|25.63|6
1642251720000|2022-01-15 13:02:00|25.94|25.64|25.95|25.65|25.96|25.66|25.93|25.63|6
1642251730000|2022-01-15 13:02:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642251740000|2022-01-15 13:02:20|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|5
1642251760000|2022-01-15 13:02:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1642251770000|2022-01-15 13:02:50|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|5
1642251780000|2022-01-15 13:03:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642251790000|2022-01-15 13:03:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642251800000|2022-01-15 13:03:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642251810000|2022-01-15 13:03:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642251820000|2022-01-15 13:03:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642251830000|2022-01-15 13:03:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|12
1642251840000|2022-01-15 13:04:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642251850000|2022-01-15 13:04:10|26|25.7|25.99|25.69|26|25.7|25.98|25.68|6
1642251860000|2022-01-15 13:04:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642251870000|2022-01-15 13:04:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642251880000|2022-01-15 13:04:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642251890000|2022-01-15 13:04:50|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1642251900000|2022-01-15 13:05:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642251920000|2022-01-15 13:05:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642251940000|2022-01-15 13:05:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642251950000|2022-01-15 13:05:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642251960000|2022-01-15 13:06:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642251970000|2022-01-15 13:06:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642251980000|2022-01-15 13:06:20|25.96|25.66|25.96|25.66|25.96|25.66|25.94|25.64|6
1642251990000|2022-01-15 13:06:30|25.97|25.67|25.95|25.65|25.97|25.67|25.94|25.64|5
1642252000000|2022-01-15 13:06:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642252010000|2022-01-15 13:06:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1642252020000|2022-01-15 13:07:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642252030000|2022-01-15 13:07:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1642252040000|2022-01-15 13:07:20|25.93|25.63|25.94|25.64|25.94|25.64|25.92|25.62|9
1642252050000|2022-01-15 13:07:30|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|8
1642252060000|2022-01-15 13:07:40|25.96|25.66|25.95|25.65|25.97|25.67|25.95|25.65|6
1642252090000|2022-01-15 13:08:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|9
1642252100000|2022-01-15 13:08:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642252110000|2022-01-15 13:08:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642252120000|2022-01-15 13:08:40|25.94|25.64|25.95|25.65|25.96|25.66|25.94|25.64|4
1642252130000|2022-01-15 13:08:50|25.94|25.64|25.96|25.66|25.96|25.66|25.93|25.63|6
1642252140000|2022-01-15 13:09:00|25.93|25.63|25.93|25.63|25.95|25.65|25.92|25.62|8
1642252150000|2022-01-15 13:09:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|9
1642252160000|2022-01-15 13:09:20|25.94|25.64|25.96|25.66|25.96|25.66|25.92|25.62|4
1642252170000|2022-01-15 13:09:30|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|2
1642252190000|2022-01-15 13:09:50|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642252200000|2022-01-15 13:10:00|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|4
1642252210000|2022-01-15 13:10:10|26|25.7|25.99|25.69|26|25.7|25.98|25.68|8
1642252220000|2022-01-15 13:10:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642252230000|2022-01-15 13:10:30|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1642252240000|2022-01-15 13:10:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642252250000|2022-01-15 13:10:50|25.99|25.69|26|25.7|26.01|25.71|25.99|25.69|3
1642252260000|2022-01-15 13:11:00|26.01|25.71|26.01|25.71|26.01|25.71|25.99|25.69|4
1642252270000|2022-01-15 13:11:10|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642252280000|2022-01-15 13:11:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642252300000|2022-01-15 13:11:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642252310000|2022-01-15 13:11:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642252320000|2022-01-15 13:12:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|4
1642252330000|2022-01-15 13:12:10|26.04|25.74|26.04|25.74|26.06|25.76|26.04|25.74|5
1642252340000|2022-01-15 13:12:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|11
1642252350000|2022-01-15 13:12:30|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|11
1642252360000|2022-01-15 13:12:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642252380000|2022-01-15 13:13:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|5
1642252390000|2022-01-15 13:13:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|11
1642252400000|2022-01-15 13:13:20|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|6
1642252410000|2022-01-15 13:13:30|26.04|25.74|26.06|25.76|26.06|25.76|26.03|25.73|4
1642252420000|2022-01-15 13:13:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642252430000|2022-01-15 13:13:50|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|5
1642252440000|2022-01-15 13:14:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642252450000|2022-01-15 13:14:10|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|8
1642252460000|2022-01-15 13:14:20|26.04|25.74|26.04|25.74|26.06|25.76|26.04|25.74|4
1642252470000|2022-01-15 13:14:30|26.05|25.75|26.07|25.77|26.07|25.77|26.04|25.74|9
1642252480000|2022-01-15 13:14:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642252500000|2022-01-15 13:15:00|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|4
1642252510000|2022-01-15 13:15:10|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|11
1642252520000|2022-01-15 13:15:20|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|9
1642252530000|2022-01-15 13:15:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642252540000|2022-01-15 13:15:40|26.05|25.75|26.05|25.75|26.07|25.77|26.05|25.75|7
1642252550000|2022-01-15 13:15:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642252590000|2022-01-15 13:16:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642252600000|2022-01-15 13:16:40|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|9
1642252610000|2022-01-15 13:16:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642252620000|2022-01-15 13:17:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642252630000|2022-01-15 13:17:10|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1642252640000|2022-01-15 13:17:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642252650000|2022-01-15 13:17:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642252660000|2022-01-15 13:17:40|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|5
1642252670000|2022-01-15 13:17:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642252680000|2022-01-15 13:18:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|2
1642252700000|2022-01-15 13:18:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642252710000|2022-01-15 13:18:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642252720000|2022-01-15 13:18:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1642252740000|2022-01-15 13:19:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642252750000|2022-01-15 13:19:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642252760000|2022-01-15 13:19:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642252790000|2022-01-15 13:19:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642252800000|2022-01-15 13:20:00|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|6
1642252820000|2022-01-15 13:20:20|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|5
1642252830000|2022-01-15 13:20:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642252840000|2022-01-15 13:20:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642252850000|2022-01-15 13:20:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642252860000|2022-01-15 13:21:00|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|4
1642252890000|2022-01-15 13:21:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642252900000|2022-01-15 13:21:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642252910000|2022-01-15 13:21:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642252930000|2022-01-15 13:22:10|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|5
1642252940000|2022-01-15 13:22:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642252950000|2022-01-15 13:22:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642252960000|2022-01-15 13:22:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642252980000|2022-01-15 13:23:00|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|3
1642253000000|2022-01-15 13:23:20|26.1|25.8|26.1|25.8|26.12|25.82|26.09|25.79|5
1642253010000|2022-01-15 13:23:30|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|12
1642253020000|2022-01-15 13:23:40|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|7
1642253030000|2022-01-15 13:23:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642253040000|2022-01-15 13:24:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642253050000|2022-01-15 13:24:10|26.09|25.79|26.08|25.78|26.1|25.8|26.08|25.78|6
1642253060000|2022-01-15 13:24:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1642253070000|2022-01-15 13:24:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642253080000|2022-01-15 13:24:40|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|6
1642253090000|2022-01-15 13:24:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642253100000|2022-01-15 13:25:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642253110000|2022-01-15 13:25:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642253120000|2022-01-15 13:25:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1642253140000|2022-01-15 13:25:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642253160000|2022-01-15 13:26:00|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642253170000|2022-01-15 13:26:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642253180000|2022-01-15 13:26:20|26.08|25.78|26.04|25.74|26.08|25.78|26.03|25.73|6
1642253190000|2022-01-15 13:26:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642253200000|2022-01-15 13:26:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642253210000|2022-01-15 13:26:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642253220000|2022-01-15 13:27:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642253240000|2022-01-15 13:27:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|10
1642253250000|2022-01-15 13:27:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642253260000|2022-01-15 13:27:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642253270000|2022-01-15 13:27:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642253280000|2022-01-15 13:28:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|10
1642253290000|2022-01-15 13:28:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642253300000|2022-01-15 13:28:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642253310000|2022-01-15 13:28:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642253320000|2022-01-15 13:28:40|26.09|25.79|26.12|25.82|26.12|25.82|26.08|25.78|6
1642253330000|2022-01-15 13:28:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642253350000|2022-01-15 13:29:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642253360000|2022-01-15 13:29:20|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|3
1642253370000|2022-01-15 13:29:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642253380000|2022-01-15 13:29:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642253400000|2022-01-15 13:30:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642253410000|2022-01-15 13:30:10|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|10
1642253420000|2022-01-15 13:30:20|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|5
1642253430000|2022-01-15 13:30:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642253450000|2022-01-15 13:30:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642253460000|2022-01-15 13:31:00|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|9
1642253470000|2022-01-15 13:31:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1642253480000|2022-01-15 13:31:20|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|4
1642253490000|2022-01-15 13:31:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642253510000|2022-01-15 13:31:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642253520000|2022-01-15 13:32:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642253530000|2022-01-15 13:32:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642253540000|2022-01-15 13:32:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|3
1642253550000|2022-01-15 13:32:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642253560000|2022-01-15 13:32:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642253570000|2022-01-15 13:32:50|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|8
1642253580000|2022-01-15 13:33:00|26.09|25.79|26.12|25.82|26.12|25.82|26.09|25.79|3
1642253590000|2022-01-15 13:33:10|26.11|25.81|26.11|25.81|26.13|25.83|26.11|25.81|5
1642253610000|2022-01-15 13:33:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642253620000|2022-01-15 13:33:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642253630000|2022-01-15 13:33:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642253640000|2022-01-15 13:34:00|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|8
1642253650000|2022-01-15 13:34:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642253660000|2022-01-15 13:34:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642253670000|2022-01-15 13:34:30|26.09|25.79|26.08|25.78|26.09|25.79|26.06|25.76|4
1642253680000|2022-01-15 13:34:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642253700000|2022-01-15 13:35:00|26.09|25.79|26.05|25.75|26.09|25.79|26.05|25.75|5
1642253760000|2022-01-15 13:36:00|26.06|25.76|26.1|25.8|26.1|25.8|26.06|25.76|7
1642253770000|2022-01-15 13:36:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642253780000|2022-01-15 13:36:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642253790000|2022-01-15 13:36:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642253800000|2022-01-15 13:36:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642253810000|2022-01-15 13:36:50|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|3
1642253820000|2022-01-15 13:37:00|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|4
1642253830000|2022-01-15 13:37:10|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|4
1642253840000|2022-01-15 13:37:20|26.07|25.77|26.1|25.8|26.1|25.8|26.07|25.77|3
1642253850000|2022-01-15 13:37:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642253880000|2022-01-15 13:38:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|8
1642253890000|2022-01-15 13:38:10|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|8
1642253900000|2022-01-15 13:38:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|8
1642253910000|2022-01-15 13:38:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642253920000|2022-01-15 13:38:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642253930000|2022-01-15 13:38:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1642253940000|2022-01-15 13:39:00|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|3
1642253950000|2022-01-15 13:39:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642253960000|2022-01-15 13:39:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1642253970000|2022-01-15 13:39:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642253980000|2022-01-15 13:39:40|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|3
1642253990000|2022-01-15 13:39:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1642254000000|2022-01-15 13:40:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642254030000|2022-01-15 13:40:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642254040000|2022-01-15 13:40:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642254050000|2022-01-15 13:40:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642254060000|2022-01-15 13:41:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642254090000|2022-01-15 13:41:30|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|6
1642254100000|2022-01-15 13:41:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642254110000|2022-01-15 13:41:50|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|7
1642254120000|2022-01-15 13:42:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642254130000|2022-01-15 13:42:10|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|9
1642254140000|2022-01-15 13:42:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642254150000|2022-01-15 13:42:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1642254160000|2022-01-15 13:42:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|12
1642254170000|2022-01-15 13:42:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|9
1642254180000|2022-01-15 13:43:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642254190000|2022-01-15 13:43:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642254200000|2022-01-15 13:43:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642254210000|2022-01-15 13:43:30|26.11|25.81|26.13|25.83|26.14|25.84|26.11|25.81|5
1642254220000|2022-01-15 13:43:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642254230000|2022-01-15 13:43:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642254290000|2022-01-15 13:44:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642254300000|2022-01-15 13:45:00|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|2
1642254310000|2022-01-15 13:45:10|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|4
1642254320000|2022-01-15 13:45:20|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|3
1642254330000|2022-01-15 13:45:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642254340000|2022-01-15 13:45:40|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|4
1642254370000|2022-01-15 13:46:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642254380000|2022-01-15 13:46:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642254390000|2022-01-15 13:46:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642254400000|2022-01-15 13:46:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642254410000|2022-01-15 13:46:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642254420000|2022-01-15 13:47:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|11
1642254430000|2022-01-15 13:47:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642254440000|2022-01-15 13:47:20|26.09|25.79|26.1|25.8|26.12|25.82|26.09|25.79|8
1642254450000|2022-01-15 13:47:30|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|9
1642254460000|2022-01-15 13:47:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642254470000|2022-01-15 13:47:50|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|6
1642254480000|2022-01-15 13:48:00|26.11|25.81|26.1|25.8|26.12|25.82|26.09|25.79|11
1642254490000|2022-01-15 13:48:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642254500000|2022-01-15 13:48:20|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|7
1642254520000|2022-01-15 13:48:40|26.09|25.79|26.11|25.81|26.13|25.83|26.09|25.79|5
1642254570000|2022-01-15 13:49:30|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|4
1642254580000|2022-01-15 13:49:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642254590000|2022-01-15 13:49:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642254610000|2022-01-15 13:50:10|26.11|25.81|26.09|25.79|26.12|25.82|26.09|25.79|3
1642254620000|2022-01-15 13:50:20|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|6
1642254630000|2022-01-15 13:50:30|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|8
1642254640000|2022-01-15 13:50:40|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|6
1642254650000|2022-01-15 13:50:50|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|3
1642254660000|2022-01-15 13:51:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642254670000|2022-01-15 13:51:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642254680000|2022-01-15 13:51:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642254700000|2022-01-15 13:51:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1642254710000|2022-01-15 13:51:50|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1642254720000|2022-01-15 13:52:00|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|5
1642254730000|2022-01-15 13:52:10|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|3
1642254740000|2022-01-15 13:52:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642254750000|2022-01-15 13:52:30|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|8
1642254760000|2022-01-15 13:52:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642254770000|2022-01-15 13:52:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642254780000|2022-01-15 13:53:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642254790000|2022-01-15 13:53:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642254800000|2022-01-15 13:53:20|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|7
1642254810000|2022-01-15 13:53:30|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|4
1642254820000|2022-01-15 13:53:40|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|10
1642254830000|2022-01-15 13:53:50|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|6
1642254840000|2022-01-15 13:54:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642254850000|2022-01-15 13:54:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642254860000|2022-01-15 13:54:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642254870000|2022-01-15 13:54:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642254880000|2022-01-15 13:54:40|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|4
1642254890000|2022-01-15 13:54:50|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|11
1642254900000|2022-01-15 13:55:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642254910000|2022-01-15 13:55:10|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|5
1642254930000|2022-01-15 13:55:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642254950000|2022-01-15 13:55:50|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|8
1642254980000|2022-01-15 13:56:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642254990000|2022-01-15 13:56:30|26.06|25.76|26.09|25.79|26.09|25.79|26.06|25.76|11
1642255000000|2022-01-15 13:56:40|26.08|25.78|26.05|25.75|26.09|25.79|26.05|25.75|9
1642255010000|2022-01-15 13:56:50|26.06|25.76|26.08|25.78|26.09|25.79|26.06|25.76|10
1642255020000|2022-01-15 13:57:00|26.07|25.77|26.08|25.78|26.08|25.78|26.04|25.74|7
1642255030000|2022-01-15 13:57:10|26.07|25.77|26.09|25.79|26.1|25.8|26.07|25.77|9
1642255040000|2022-01-15 13:57:20|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|6
1642255050000|2022-01-15 13:57:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642255060000|2022-01-15 13:57:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|12
1642255070000|2022-01-15 13:57:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642255080000|2022-01-15 13:58:00|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|5
1642255090000|2022-01-15 13:58:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642255100000|2022-01-15 13:58:20|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|5
1642255110000|2022-01-15 13:58:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642255120000|2022-01-15 13:58:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642255130000|2022-01-15 13:58:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642255140000|2022-01-15 13:59:00|26.04|25.74|26.08|25.78|26.08|25.78|26.03|25.73|4
1642255150000|2022-01-15 13:59:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642255160000|2022-01-15 13:59:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642255170000|2022-01-15 13:59:30|26.08|25.78|26.06|25.76|26.08|25.78|26.05|25.75|7
1642255180000|2022-01-15 13:59:40|26.05|25.75|26.08|25.78|26.08|25.78|26.05|25.75|8
1642255190000|2022-01-15 13:59:50|26.07|25.77|26.09|25.79|26.1|25.8|26.07|25.77|12
1642255200000|2022-01-15 14:00:00|26.08|25.78|26.07|25.77|26.09|25.79|26.06|25.76|9
1642255210000|2022-01-15 14:00:10|26.06|25.76|26.09|25.79|26.09|25.79|26.06|25.76|10
1642255220000|2022-01-15 14:00:20|26.1|25.8|26.08|25.78|26.11|25.81|26.07|25.77|11
1642255230000|2022-01-15 14:00:30|26.09|25.79|26.13|25.83|26.13|25.83|26.08|25.78|8
1642255240000|2022-01-15 14:00:40|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|8
1642255250000|2022-01-15 14:00:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|11
1642255260000|2022-01-15 14:01:00|26.13|25.83|26.08|25.78|26.13|25.83|26.07|25.77|9
1642255270000|2022-01-15 14:01:10|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|8
1642255280000|2022-01-15 14:01:20|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|4
1642255290000|2022-01-15 14:01:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642255310000|2022-01-15 14:01:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642255320000|2022-01-15 14:02:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642255330000|2022-01-15 14:02:10|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|7
1642255340000|2022-01-15 14:02:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1642255350000|2022-01-15 14:02:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642255370000|2022-01-15 14:02:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642255390000|2022-01-15 14:03:10|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|7
1642255400000|2022-01-15 14:03:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|7
1642255410000|2022-01-15 14:03:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642255420000|2022-01-15 14:03:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642255430000|2022-01-15 14:03:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642255440000|2022-01-15 14:04:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1642255450000|2022-01-15 14:04:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1642255460000|2022-01-15 14:04:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642255470000|2022-01-15 14:04:30|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1642255480000|2022-01-15 14:04:40|26.13|25.83|26.13|25.83|26.13|25.83|26.1|25.8|11
1642255490000|2022-01-15 14:04:50|26.12|25.82|26.11|25.81|26.12|25.82|26.09|25.79|12
1642255500000|2022-01-15 14:05:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|9
1642255510000|2022-01-15 14:05:10|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|4
1642255520000|2022-01-15 14:05:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642255530000|2022-01-15 14:05:30|26.13|25.83|26.1|25.8|26.13|25.83|26.08|25.78|7
1642255540000|2022-01-15 14:05:40|26.09|25.79|26.13|25.83|26.13|25.83|26.08|25.78|13
1642255550000|2022-01-15 14:05:50|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1642255560000|2022-01-15 14:06:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|10
1642255570000|2022-01-15 14:06:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642255580000|2022-01-15 14:06:20|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|5
1642255590000|2022-01-15 14:06:30|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1642255610000|2022-01-15 14:06:50|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|7
1642255620000|2022-01-15 14:07:00|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|4
1642255630000|2022-01-15 14:07:10|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|7
1642255660000|2022-01-15 14:07:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642255670000|2022-01-15 14:07:50|26.13|25.83|26.12|25.82|26.13|25.83|26.08|25.78|4
1642255680000|2022-01-15 14:08:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642255690000|2022-01-15 14:08:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642255700000|2022-01-15 14:08:20|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|8
1642255710000|2022-01-15 14:08:30|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|4
1642255720000|2022-01-15 14:08:40|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|3
1642255740000|2022-01-15 14:09:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|5
1642255750000|2022-01-15 14:09:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|11
1642255760000|2022-01-15 14:09:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642255770000|2022-01-15 14:09:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642255780000|2022-01-15 14:09:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642255790000|2022-01-15 14:09:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642255800000|2022-01-15 14:10:00|26.12|25.82|26.12|25.82|26.12|25.82|26.1|25.8|3
1642255810000|2022-01-15 14:10:10|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|4
1642255820000|2022-01-15 14:10:20|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|7
1642255830000|2022-01-15 14:10:30|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|4
1642255860000|2022-01-15 14:11:00|26.13|25.83|26.15|25.85|26.15|25.85|26.12|25.82|7
1642255870000|2022-01-15 14:11:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1642255880000|2022-01-15 14:11:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|10
1642255890000|2022-01-15 14:11:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642255900000|2022-01-15 14:11:40|26.14|25.84|26.14|25.84|26.14|25.84|26.12|25.82|5
1642255910000|2022-01-15 14:11:50|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|5
1642255920000|2022-01-15 14:12:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|10
1642255930000|2022-01-15 14:12:10|26.12|25.82|26.09|25.79|26.13|25.83|26.08|25.78|13
1642255940000|2022-01-15 14:12:20|26.08|25.78|26.13|25.83|26.13|25.83|26.08|25.78|6
1642255970000|2022-01-15 14:12:50|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|6
1642255980000|2022-01-15 14:13:00|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|9
1642255990000|2022-01-15 14:13:10|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|6
1642256000000|2022-01-15 14:13:20|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|14
1642256010000|2022-01-15 14:13:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642256040000|2022-01-15 14:14:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642256050000|2022-01-15 14:14:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642256060000|2022-01-15 14:14:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642256070000|2022-01-15 14:14:30|26.08|25.78|26.1|25.8|26.1|25.8|26.07|25.77|5
1642256130000|2022-01-15 14:15:30|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|3
1642256140000|2022-01-15 14:15:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642256160000|2022-01-15 14:16:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642256170000|2022-01-15 14:16:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642256180000|2022-01-15 14:16:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642256190000|2022-01-15 14:16:30|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|3
1642256200000|2022-01-15 14:16:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642256230000|2022-01-15 14:17:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1642256240000|2022-01-15 14:17:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|9
1642256250000|2022-01-15 14:17:30|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|4
1642256260000|2022-01-15 14:17:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642256270000|2022-01-15 14:17:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642256280000|2022-01-15 14:18:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642256290000|2022-01-15 14:18:10|26.06|25.76|26.04|25.74|26.06|25.76|26.04|25.74|3
1642256300000|2022-01-15 14:18:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642256310000|2022-01-15 14:18:30|26.03|25.73|26.04|25.74|26.05|25.75|26.02|25.72|8
1642256320000|2022-01-15 14:18:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642256330000|2022-01-15 14:18:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642256340000|2022-01-15 14:19:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642256350000|2022-01-15 14:19:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|3
1642256360000|2022-01-15 14:19:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642256370000|2022-01-15 14:19:30|26.06|25.76|26.03|25.73|26.06|25.76|26.03|25.73|6
1642256380000|2022-01-15 14:19:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642256390000|2022-01-15 14:19:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642256400000|2022-01-15 14:20:00|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|9
1642256410000|2022-01-15 14:20:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642256420000|2022-01-15 14:20:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642256430000|2022-01-15 14:20:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642256440000|2022-01-15 14:20:40|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|6
1642256460000|2022-01-15 14:21:00|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|10
1642256470000|2022-01-15 14:21:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642256480000|2022-01-15 14:21:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642256490000|2022-01-15 14:21:30|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|4
1642256500000|2022-01-15 14:21:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642256510000|2022-01-15 14:21:50|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|2
1642256520000|2022-01-15 14:22:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642256550000|2022-01-15 14:22:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642256560000|2022-01-15 14:22:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642256570000|2022-01-15 14:22:50|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|4
1642256580000|2022-01-15 14:23:00|26.12|25.82|26.11|25.81|26.13|25.83|26.11|25.81|6
1642256590000|2022-01-15 14:23:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642256600000|2022-01-15 14:23:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642256620000|2022-01-15 14:23:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1642256630000|2022-01-15 14:23:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642256640000|2022-01-15 14:24:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1642256650000|2022-01-15 14:24:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642256660000|2022-01-15 14:24:20|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|3
1642256680000|2022-01-15 14:24:40|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|4
1642256690000|2022-01-15 14:24:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642256720000|2022-01-15 14:25:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642256730000|2022-01-15 14:25:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642256800000|2022-01-15 14:26:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642256810000|2022-01-15 14:26:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642256820000|2022-01-15 14:27:00|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|10
1642256830000|2022-01-15 14:27:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642256840000|2022-01-15 14:27:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642256850000|2022-01-15 14:27:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642256860000|2022-01-15 14:27:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642256880000|2022-01-15 14:28:00|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|9
1642256920000|2022-01-15 14:28:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642256930000|2022-01-15 14:28:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642256940000|2022-01-15 14:29:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1642256950000|2022-01-15 14:29:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642256960000|2022-01-15 14:29:20|26.11|25.81|26.15|25.85|26.15|25.85|26.11|25.81|5
1642256970000|2022-01-15 14:29:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642256980000|2022-01-15 14:29:40|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1642256990000|2022-01-15 14:29:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1642257000000|2022-01-15 14:30:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642257010000|2022-01-15 14:30:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642257020000|2022-01-15 14:30:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642257030000|2022-01-15 14:30:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642257040000|2022-01-15 14:30:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642257050000|2022-01-15 14:30:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642257060000|2022-01-15 14:31:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642257070000|2022-01-15 14:31:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642257080000|2022-01-15 14:31:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|4
1642257090000|2022-01-15 14:31:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642257130000|2022-01-15 14:32:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642257140000|2022-01-15 14:32:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642257150000|2022-01-15 14:32:30|26.13|25.83|26.1|25.8|26.14|25.84|26.1|25.8|4
1642257160000|2022-01-15 14:32:40|26.08|25.78|26.12|25.82|26.12|25.82|26.08|25.78|7
1642257170000|2022-01-15 14:32:50|26.13|25.83|26.14|25.84|26.14|25.84|26.12|25.82|4
1642257180000|2022-01-15 14:33:00|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|6
1642257190000|2022-01-15 14:33:10|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|5
1642257200000|2022-01-15 14:33:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642257210000|2022-01-15 14:33:30|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|3
1642257220000|2022-01-15 14:33:40|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|6
1642257230000|2022-01-15 14:33:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642257240000|2022-01-15 14:34:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642257270000|2022-01-15 14:34:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642257280000|2022-01-15 14:34:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642257290000|2022-01-15 14:34:50|26.1|25.8|26.08|25.78|26.1|25.8|26.07|25.77|11
1642257300000|2022-01-15 14:35:00|26.07|25.77|26.07|25.77|26.08|25.78|26.05|25.75|8
1642257320000|2022-01-15 14:35:20|26.06|25.76|26.09|25.79|26.09|25.79|26.06|25.76|2
1642257330000|2022-01-15 14:35:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642257360000|2022-01-15 14:36:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642257370000|2022-01-15 14:36:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642257380000|2022-01-15 14:36:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642257390000|2022-01-15 14:36:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642257400000|2022-01-15 14:36:40|26.09|25.79|26.09|25.79|26.09|25.79|26.07|25.77|3
1642257410000|2022-01-15 14:36:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642257420000|2022-01-15 14:37:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642257440000|2022-01-15 14:37:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642257450000|2022-01-15 14:37:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642257460000|2022-01-15 14:37:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642257480000|2022-01-15 14:38:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642257500000|2022-01-15 14:38:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642257510000|2022-01-15 14:38:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642257520000|2022-01-15 14:38:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642257530000|2022-01-15 14:38:50|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|4
1642257540000|2022-01-15 14:39:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642257550000|2022-01-15 14:39:10|26.12|25.82|26.12|25.82|26.12|25.82|26.1|25.8|3
1642257560000|2022-01-15 14:39:20|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|7
1642257570000|2022-01-15 14:39:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1642257600000|2022-01-15 14:40:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1642257610000|2022-01-15 14:40:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642257630000|2022-01-15 14:40:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642257640000|2022-01-15 14:40:40|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|5
1642257650000|2022-01-15 14:40:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642257660000|2022-01-15 14:41:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642257670000|2022-01-15 14:41:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642257680000|2022-01-15 14:41:20|26.12|25.82|26.15|25.85|26.15|25.85|26.12|25.82|2
1642257690000|2022-01-15 14:41:30|26.16|25.86|26.19|25.89|26.19|25.89|26.16|25.86|8
1642257700000|2022-01-15 14:41:40|26.2|25.9|26.21|25.91|26.21|25.91|26.19|25.89|8
1642257710000|2022-01-15 14:41:50|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|11
1642257720000|2022-01-15 14:42:00|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|5
1642257730000|2022-01-15 14:42:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|7
1642257740000|2022-01-15 14:42:20|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|11
1642257750000|2022-01-15 14:42:30|26.25|25.95|26.29|25.99|26.29|25.99|26.25|25.95|10
1642257760000|2022-01-15 14:42:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642257770000|2022-01-15 14:42:50|26.27|25.97|26.28|25.98|26.29|25.99|26.26|25.96|17
1642257780000|2022-01-15 14:43:00|26.27|25.97|26.25|25.95|26.27|25.97|26.24|25.94|11
1642257790000|2022-01-15 14:43:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642257800000|2022-01-15 14:43:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|8
1642257810000|2022-01-15 14:43:30|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|7
1642257820000|2022-01-15 14:43:40|26.26|25.96|26.24|25.94|26.26|25.96|26.23|25.93|11
1642257840000|2022-01-15 14:44:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642257850000|2022-01-15 14:44:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642257860000|2022-01-15 14:44:20|26.28|25.98|26.28|25.98|26.28|25.98|26.26|25.96|5
1642257870000|2022-01-15 14:44:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642257900000|2022-01-15 14:45:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642257910000|2022-01-15 14:45:10|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|9
1642257920000|2022-01-15 14:45:20|26.28|25.98|26.28|25.98|26.3|26|26.28|25.98|8
1642257930000|2022-01-15 14:45:30|26.29|25.99|26.28|25.98|26.3|26|26.26|25.96|12
1642257940000|2022-01-15 14:45:40|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|5
1642257950000|2022-01-15 14:45:50|26.26|25.96|26.27|25.97|26.29|25.99|26.24|25.94|12
1642257960000|2022-01-15 14:46:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642257970000|2022-01-15 14:46:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642257980000|2022-01-15 14:46:20|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642257990000|2022-01-15 14:46:30|26.27|25.97|26.29|25.99|26.29|25.99|26.26|25.96|8
1642258000000|2022-01-15 14:46:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642258010000|2022-01-15 14:46:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642258020000|2022-01-15 14:47:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1642258030000|2022-01-15 14:47:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1642258040000|2022-01-15 14:47:20|26.28|25.98|26.3|26|26.31|26.01|26.27|25.97|13
1642258050000|2022-01-15 14:47:30|26.31|26.01|26.29|25.99|26.31|26.01|26.28|25.98|7
1642258060000|2022-01-15 14:47:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642258070000|2022-01-15 14:47:50|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|3
1642258080000|2022-01-15 14:48:00|26.25|25.95|26.26|25.96|26.28|25.98|26.22|25.92|13
1642258090000|2022-01-15 14:48:10|26.27|25.97|26.29|25.99|26.29|25.99|26.26|25.96|5
1642258100000|2022-01-15 14:48:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642258110000|2022-01-15 14:48:30|26.27|25.97|26.27|25.97|26.29|25.99|26.27|25.97|7
1642258120000|2022-01-15 14:48:40|26.26|25.96|26.28|25.98|26.28|25.98|26.26|25.96|4
1642258130000|2022-01-15 14:48:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1642258140000|2022-01-15 14:49:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642258150000|2022-01-15 14:49:10|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|4
1642258160000|2022-01-15 14:49:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642258170000|2022-01-15 14:49:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1642258180000|2022-01-15 14:49:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642258190000|2022-01-15 14:49:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642258200000|2022-01-15 14:50:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642258210000|2022-01-15 14:50:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1642258220000|2022-01-15 14:50:20|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642258230000|2022-01-15 14:50:30|26.22|25.92|26.22|25.92|26.22|25.92|26.2|25.9|4
1642258240000|2022-01-15 14:50:40|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1642258250000|2022-01-15 14:50:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642258260000|2022-01-15 14:51:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1642258270000|2022-01-15 14:51:10|26.21|25.91|26.23|25.93|26.23|25.93|26.21|25.91|7
1642258280000|2022-01-15 14:51:20|26.22|25.92|26.23|25.93|26.24|25.94|26.22|25.92|4
1642258290000|2022-01-15 14:51:30|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|11
1642258300000|2022-01-15 14:51:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|10
1642258310000|2022-01-15 14:51:50|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|8
1642258320000|2022-01-15 14:52:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642258330000|2022-01-15 14:52:10|26.21|25.91|26.25|25.95|26.25|25.95|26.21|25.91|6
1642258340000|2022-01-15 14:52:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642258350000|2022-01-15 14:52:30|26.22|25.92|26.25|25.95|26.25|25.95|26.21|25.91|8
1642258360000|2022-01-15 14:52:40|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|3
1642258370000|2022-01-15 14:52:50|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|3
1642258380000|2022-01-15 14:53:00|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|10
1642258390000|2022-01-15 14:53:10|26.22|25.92|26.22|25.92|26.23|25.93|26.21|25.91|4
1642258400000|2022-01-15 14:53:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642258410000|2022-01-15 14:53:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1642258420000|2022-01-15 14:53:40|26.25|25.95|26.25|25.95|26.25|25.95|26.23|25.93|4
1642258430000|2022-01-15 14:53:50|26.26|25.96|26.24|25.94|26.26|25.96|26.23|25.93|4
1642258440000|2022-01-15 14:54:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|9
1642258450000|2022-01-15 14:54:10|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1642258460000|2022-01-15 14:54:20|26.23|25.93|26.23|25.93|26.24|25.94|26.21|25.91|6
1642258470000|2022-01-15 14:54:30|26.22|25.92|26.22|25.92|26.23|25.93|26.21|25.91|9
1642258480000|2022-01-15 14:54:40|26.23|25.93|26.17|25.87|26.23|25.93|26.17|25.87|11
1642258490000|2022-01-15 14:54:50|26.18|25.88|26.2|25.9|26.2|25.9|26.16|25.86|16
1642258500000|2022-01-15 14:55:00|26.22|25.92|26.22|25.92|26.22|25.92|26.2|25.9|4
1642258510000|2022-01-15 14:55:10|26.21|25.91|26.22|25.92|26.23|25.93|26.2|25.9|7
1642258520000|2022-01-15 14:55:20|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|8
1642258530000|2022-01-15 14:55:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642258550000|2022-01-15 14:55:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1642258570000|2022-01-15 14:56:10|26.22|25.92|26.25|25.95|26.25|25.95|26.22|25.92|7
1642258580000|2022-01-15 14:56:20|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|5
1642258590000|2022-01-15 14:56:30|26.27|25.97|26.26|25.96|26.27|25.97|26.25|25.95|4
1642258600000|2022-01-15 14:56:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1642258610000|2022-01-15 14:56:50|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|5
1642258620000|2022-01-15 14:57:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642258660000|2022-01-15 14:57:40|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|7
1642258670000|2022-01-15 14:57:50|26.25|25.95|26.27|25.97|26.27|25.97|26.24|25.94|7
1642258680000|2022-01-15 14:58:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1642258690000|2022-01-15 14:58:10|26.24|25.94|26.25|25.95|26.26|25.96|26.24|25.94|5
1642258700000|2022-01-15 14:58:20|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|7
1642258710000|2022-01-15 14:58:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1642258730000|2022-01-15 14:58:50|26.23|25.93|26.23|25.93|26.23|25.93|26.21|25.91|6
1642258740000|2022-01-15 14:59:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642258750000|2022-01-15 14:59:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642258760000|2022-01-15 14:59:20|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642258770000|2022-01-15 14:59:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642258780000|2022-01-15 14:59:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642258800000|2022-01-15 15:00:00|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|6
1642258810000|2022-01-15 15:00:10|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|7
1642258820000|2022-01-15 15:00:20|26.24|25.94|26.22|25.92|26.24|25.94|26.22|25.92|2
1642258830000|2022-01-15 15:00:30|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1642258840000|2022-01-15 15:00:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642258850000|2022-01-15 15:00:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1642258860000|2022-01-15 15:01:00|26.24|25.94|26.24|25.94|26.26|25.96|26.24|25.94|5
1642258870000|2022-01-15 15:01:10|26.25|25.95|26.26|25.96|26.27|25.97|26.25|25.95|4
1642258880000|2022-01-15 15:01:20|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|3
1642258890000|2022-01-15 15:01:30|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|4
1642258900000|2022-01-15 15:01:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642258920000|2022-01-15 15:02:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642258930000|2022-01-15 15:02:10|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|4
1642258940000|2022-01-15 15:02:20|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|11
1642258950000|2022-01-15 15:02:30|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|7
1642258960000|2022-01-15 15:02:40|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|2
1642258970000|2022-01-15 15:02:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642258980000|2022-01-15 15:03:00|26.23|25.93|26.24|25.94|26.24|25.94|26.22|25.92|4
1642258990000|2022-01-15 15:03:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642259000000|2022-01-15 15:03:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642259010000|2022-01-15 15:03:30|26.25|25.95|26.23|25.93|26.25|25.95|26.23|25.93|3
1642259020000|2022-01-15 15:03:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642259040000|2022-01-15 15:04:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642259050000|2022-01-15 15:04:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642259060000|2022-01-15 15:04:20|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1642259070000|2022-01-15 15:04:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642259080000|2022-01-15 15:04:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642259090000|2022-01-15 15:04:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642259100000|2022-01-15 15:05:00|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642259120000|2022-01-15 15:05:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642259130000|2022-01-15 15:05:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1642259150000|2022-01-15 15:05:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642259160000|2022-01-15 15:06:00|26.21|25.91|26.2|25.9|26.22|25.92|26.2|25.9|4
1642259170000|2022-01-15 15:06:10|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|6
1642259190000|2022-01-15 15:06:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642259210000|2022-01-15 15:06:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1642259220000|2022-01-15 15:07:00|26.21|25.91|26.19|25.89|26.22|25.92|26.19|25.89|4
1642259230000|2022-01-15 15:07:10|26.21|25.91|26.21|25.91|26.21|25.91|26.19|25.89|5
1642259240000|2022-01-15 15:07:20|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|4
1642259250000|2022-01-15 15:07:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1642259260000|2022-01-15 15:07:40|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|2
1642259270000|2022-01-15 15:07:50|26.2|25.9|26.19|25.89|26.2|25.9|26.16|25.86|7
1642259280000|2022-01-15 15:08:00|26.18|25.88|26.2|25.9|26.2|25.9|26.17|25.87|6
1642259290000|2022-01-15 15:08:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642259300000|2022-01-15 15:08:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642259320000|2022-01-15 15:08:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642259330000|2022-01-15 15:08:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642259340000|2022-01-15 15:09:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642259350000|2022-01-15 15:09:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642259360000|2022-01-15 15:09:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642259380000|2022-01-15 15:09:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642259390000|2022-01-15 15:09:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1642259400000|2022-01-15 15:10:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642259410000|2022-01-15 15:10:10|26.14|25.84|26.17|25.87|26.17|25.87|26.14|25.84|2
1642259430000|2022-01-15 15:10:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642259450000|2022-01-15 15:10:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642259460000|2022-01-15 15:11:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642259470000|2022-01-15 15:11:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642259490000|2022-01-15 15:11:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1642259500000|2022-01-15 15:11:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642259520000|2022-01-15 15:12:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642259530000|2022-01-15 15:12:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642259540000|2022-01-15 15:12:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642259560000|2022-01-15 15:12:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642259570000|2022-01-15 15:12:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642259580000|2022-01-15 15:13:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642259610000|2022-01-15 15:13:30|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|3
1642259620000|2022-01-15 15:13:40|26.22|25.92|26.23|25.93|26.23|25.93|26.21|25.91|4
1642259630000|2022-01-15 15:13:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1642259640000|2022-01-15 15:14:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|4
1642259650000|2022-01-15 15:14:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642259710000|2022-01-15 15:15:10|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1642259720000|2022-01-15 15:15:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642259760000|2022-01-15 15:16:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642259770000|2022-01-15 15:16:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642259780000|2022-01-15 15:16:20|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|6
1642259790000|2022-01-15 15:16:30|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642259800000|2022-01-15 15:16:40|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|7
1642259810000|2022-01-15 15:16:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642259820000|2022-01-15 15:17:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1642259830000|2022-01-15 15:17:10|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|3
1642259840000|2022-01-15 15:17:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642259850000|2022-01-15 15:17:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1642259860000|2022-01-15 15:17:40|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1642259870000|2022-01-15 15:17:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1642259880000|2022-01-15 15:18:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642259890000|2022-01-15 15:18:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642259900000|2022-01-15 15:18:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642259920000|2022-01-15 15:18:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642259930000|2022-01-15 15:18:50|26.16|25.86|26.2|25.9|26.2|25.9|26.15|25.85|4
1642259940000|2022-01-15 15:19:00|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1642259970000|2022-01-15 15:19:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642259980000|2022-01-15 15:19:40|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|8
1642259990000|2022-01-15 15:19:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642260000000|2022-01-15 15:20:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642260050000|2022-01-15 15:20:50|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|3
1642260060000|2022-01-15 15:21:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642260070000|2022-01-15 15:21:10|26.19|25.89|26.15|25.85|26.19|25.89|26.14|25.84|6
1642260080000|2022-01-15 15:21:20|26.14|25.84|26.17|25.87|26.17|25.87|26.13|25.83|7
1642260100000|2022-01-15 15:21:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642260110000|2022-01-15 15:21:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642260130000|2022-01-15 15:22:10|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|3
1642260140000|2022-01-15 15:22:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642260160000|2022-01-15 15:22:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642260200000|2022-01-15 15:23:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1642260210000|2022-01-15 15:23:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1642260220000|2022-01-15 15:23:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642260240000|2022-01-15 15:24:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642260250000|2022-01-15 15:24:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1642260260000|2022-01-15 15:24:20|26.19|25.89|26.2|25.9|26.2|25.9|26.15|25.85|4
1642260270000|2022-01-15 15:24:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642260290000|2022-01-15 15:24:50|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642260310000|2022-01-15 15:25:10|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1642260320000|2022-01-15 15:25:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|9
1642260340000|2022-01-15 15:25:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642260390000|2022-01-15 15:26:30|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642260400000|2022-01-15 15:26:40|26.17|25.87|26.2|25.9|26.2|25.9|26.15|25.85|5
1642260410000|2022-01-15 15:26:50|26.16|25.86|26.2|25.9|26.2|25.9|26.16|25.86|2
1642260440000|2022-01-15 15:27:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642260450000|2022-01-15 15:27:30|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642260470000|2022-01-15 15:27:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642260480000|2022-01-15 15:28:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642260500000|2022-01-15 15:28:20|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642260520000|2022-01-15 15:28:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1642260530000|2022-01-15 15:28:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1642260540000|2022-01-15 15:29:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642260570000|2022-01-15 15:29:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642260580000|2022-01-15 15:29:40|26.19|25.89|26.18|25.88|26.2|25.9|26.18|25.88|4
1642260600000|2022-01-15 15:30:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642260610000|2022-01-15 15:30:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642260620000|2022-01-15 15:30:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642260630000|2022-01-15 15:30:30|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642260650000|2022-01-15 15:30:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642260660000|2022-01-15 15:31:00|26.15|25.85|26.15|25.85|26.16|25.86|26.14|25.84|9
1642260670000|2022-01-15 15:31:10|26.14|25.84|26.17|25.87|26.18|25.88|26.14|25.84|8
1642260680000|2022-01-15 15:31:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642260690000|2022-01-15 15:31:30|26.17|25.87|26.19|25.89|26.19|25.89|26.16|25.86|3
1642260710000|2022-01-15 15:31:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642260730000|2022-01-15 15:32:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642260760000|2022-01-15 15:32:40|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642260780000|2022-01-15 15:33:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1642260790000|2022-01-15 15:33:10|26.2|25.9|26.22|25.92|26.22|25.92|26.19|25.89|4
1642260810000|2022-01-15 15:33:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642260830000|2022-01-15 15:33:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642260880000|2022-01-15 15:34:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642260890000|2022-01-15 15:34:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642260900000|2022-01-15 15:35:00|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642260930000|2022-01-15 15:35:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642260940000|2022-01-15 15:35:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642260950000|2022-01-15 15:35:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|8
1642260960000|2022-01-15 15:36:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642260970000|2022-01-15 15:36:10|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642260980000|2022-01-15 15:36:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642261000000|2022-01-15 15:36:40|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642261020000|2022-01-15 15:37:00|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642261030000|2022-01-15 15:37:10|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642261040000|2022-01-15 15:37:20|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|5
1642261060000|2022-01-15 15:37:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1642261080000|2022-01-15 15:38:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642261090000|2022-01-15 15:38:10|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|3
1642261100000|2022-01-15 15:38:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642261110000|2022-01-15 15:38:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642261120000|2022-01-15 15:38:40|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|6
1642261130000|2022-01-15 15:38:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642261140000|2022-01-15 15:39:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642261150000|2022-01-15 15:39:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642261160000|2022-01-15 15:39:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642261170000|2022-01-15 15:39:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642261180000|2022-01-15 15:39:40|26.21|25.91|26.24|25.94|26.24|25.94|26.21|25.91|2
1642261190000|2022-01-15 15:39:50|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642261200000|2022-01-15 15:40:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642261210000|2022-01-15 15:40:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642261220000|2022-01-15 15:40:20|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642261230000|2022-01-15 15:40:30|26.27|25.97|26.28|25.98|26.28|25.98|26.26|25.96|3
1642261240000|2022-01-15 15:40:40|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|6
1642261250000|2022-01-15 15:40:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642261260000|2022-01-15 15:41:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642261270000|2022-01-15 15:41:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642261280000|2022-01-15 15:41:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642261300000|2022-01-15 15:41:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642261310000|2022-01-15 15:41:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1642261320000|2022-01-15 15:42:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642261330000|2022-01-15 15:42:10|26.28|25.98|26.3|26|26.3|26|26.28|25.98|7
1642261340000|2022-01-15 15:42:20|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|11
1642261350000|2022-01-15 15:42:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1642261360000|2022-01-15 15:42:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642261370000|2022-01-15 15:42:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1642261380000|2022-01-15 15:43:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642261390000|2022-01-15 15:43:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642261400000|2022-01-15 15:43:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642261410000|2022-01-15 15:43:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642261420000|2022-01-15 15:43:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642261430000|2022-01-15 15:43:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642261440000|2022-01-15 15:44:00|26.3|26|26.34|26.04|26.34|26.04|26.3|26|9
1642261460000|2022-01-15 15:44:20|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|5
1642261470000|2022-01-15 15:44:30|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642261490000|2022-01-15 15:44:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642261500000|2022-01-15 15:45:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|12
1642261510000|2022-01-15 15:45:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642261520000|2022-01-15 15:45:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642261530000|2022-01-15 15:45:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642261540000|2022-01-15 15:45:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642261550000|2022-01-15 15:45:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642261570000|2022-01-15 15:46:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642261580000|2022-01-15 15:46:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642261620000|2022-01-15 15:47:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642261630000|2022-01-15 15:47:10|26.33|26.03|26.34|26.04|26.35|26.05|26.33|26.03|6
1642261640000|2022-01-15 15:47:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1642261650000|2022-01-15 15:47:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1642261660000|2022-01-15 15:47:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642261670000|2022-01-15 15:47:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642261680000|2022-01-15 15:48:00|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|8
1642261690000|2022-01-15 15:48:10|26.34|26.04|26.33|26.03|26.35|26.05|26.33|26.03|5
1642261700000|2022-01-15 15:48:20|26.34|26.04|26.33|26.03|26.34|26.04|26.31|26.01|8
1642261750000|2022-01-15 15:49:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|9
1642261760000|2022-01-15 15:49:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642261770000|2022-01-15 15:49:30|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|13
1642261780000|2022-01-15 15:49:40|26.3|26|26.3|26|26.32|26.02|26.3|26|4
1642261790000|2022-01-15 15:49:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642261800000|2022-01-15 15:50:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642261810000|2022-01-15 15:50:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642261820000|2022-01-15 15:50:20|26.32|26.02|26.29|25.99|26.32|26.02|26.29|25.99|8
1642261830000|2022-01-15 15:50:30|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1642261840000|2022-01-15 15:50:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642261860000|2022-01-15 15:51:00|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|5
1642261870000|2022-01-15 15:51:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642261880000|2022-01-15 15:51:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642261890000|2022-01-15 15:51:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642261900000|2022-01-15 15:51:40|26.34|26.04|26.34|26.04|26.34|26.04|26.32|26.02|6
1642261910000|2022-01-15 15:51:50|26.33|26.03|26.26|25.96|26.33|26.03|26.25|25.95|15
1642261920000|2022-01-15 15:52:00|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642261930000|2022-01-15 15:52:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642261940000|2022-01-15 15:52:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642261950000|2022-01-15 15:52:30|26.28|25.98|26.32|26.02|26.32|26.02|26.28|25.98|7
1642261960000|2022-01-15 15:52:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642261970000|2022-01-15 15:52:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642261990000|2022-01-15 15:53:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642262000000|2022-01-15 15:53:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|14
1642262010000|2022-01-15 15:53:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|12
1642262020000|2022-01-15 15:53:40|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|10
1642262040000|2022-01-15 15:54:00|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|8
1642262050000|2022-01-15 15:54:10|26.33|26.03|26.3|26|26.33|26.03|26.29|25.99|12
1642262060000|2022-01-15 15:54:20|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|7
1642262070000|2022-01-15 15:54:30|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|4
1642262080000|2022-01-15 15:54:40|26.3|26|26.32|26.02|26.32|26.02|26.3|26|3
1642262090000|2022-01-15 15:54:50|26.33|26.03|26.42|26.12|26.42|26.12|26.32|26.02|11
1642262100000|2022-01-15 15:55:00|26.4|26.1|26.4|26.1|26.43|26.13|26.39|26.09|14
1642262110000|2022-01-15 15:55:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642262120000|2022-01-15 15:55:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642262130000|2022-01-15 15:55:30|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|5
1642262150000|2022-01-15 15:55:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642262160000|2022-01-15 15:56:00|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|5
1642262170000|2022-01-15 15:56:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642262180000|2022-01-15 15:56:20|26.41|26.11|26.4|26.1|26.41|26.11|26.36|26.06|13
1642262190000|2022-01-15 15:56:30|26.39|26.09|26.38|26.08|26.39|26.09|26.37|26.07|4
1642262200000|2022-01-15 15:56:40|26.39|26.09|26.39|26.09|26.4|26.1|26.38|26.08|7
1642262210000|2022-01-15 15:56:50|26.4|26.1|26.4|26.1|26.4|26.1|26.37|26.07|3
1642262220000|2022-01-15 15:57:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1642262230000|2022-01-15 15:57:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642262240000|2022-01-15 15:57:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642262250000|2022-01-15 15:57:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642262270000|2022-01-15 15:57:50|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642262280000|2022-01-15 15:58:00|26.43|26.13|26.42|26.12|26.43|26.13|26.41|26.11|6
1642262290000|2022-01-15 15:58:10|26.43|26.13|26.42|26.12|26.43|26.13|26.41|26.11|4
1642262300000|2022-01-15 15:58:20|26.41|26.11|26.42|26.12|26.43|26.13|26.41|26.11|5
1642262310000|2022-01-15 15:58:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642262330000|2022-01-15 15:58:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642262340000|2022-01-15 15:59:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1642262350000|2022-01-15 15:59:10|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642262370000|2022-01-15 15:59:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642262400000|2022-01-15 16:00:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1642262410000|2022-01-15 16:00:10|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|7
1642262420000|2022-01-15 16:00:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642262430000|2022-01-15 16:00:30|26.41|26.11|26.39|26.09|26.41|26.11|26.39|26.09|7
1642262440000|2022-01-15 16:00:40|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|8
1642262450000|2022-01-15 16:00:50|26.41|26.11|26.41|26.11|26.42|26.12|26.4|26.1|4
1642262470000|2022-01-15 16:01:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642262480000|2022-01-15 16:01:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642262500000|2022-01-15 16:01:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1642262510000|2022-01-15 16:01:50|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|10
1642262520000|2022-01-15 16:02:00|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|7
1642262530000|2022-01-15 16:02:10|26.35|26.05|26.4|26.1|26.4|26.1|26.35|26.05|9
1642262540000|2022-01-15 16:02:20|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|9
1642262550000|2022-01-15 16:02:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642262560000|2022-01-15 16:02:40|26.39|26.09|26.36|26.06|26.39|26.09|26.36|26.06|9
1642262580000|2022-01-15 16:03:00|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|4
1642262590000|2022-01-15 16:03:10|26.37|26.07|26.41|26.11|26.41|26.11|26.37|26.07|12
1642262600000|2022-01-15 16:03:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642262610000|2022-01-15 16:03:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1642262620000|2022-01-15 16:03:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642262630000|2022-01-15 16:03:50|26.44|26.14|26.49|26.19|26.49|26.19|26.44|26.14|8
1642262640000|2022-01-15 16:04:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1642262650000|2022-01-15 16:04:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|4
1642262670000|2022-01-15 16:04:30|26.52|26.22|26.52|26.22|26.52|26.22|26.51|26.21|5
1642262680000|2022-01-15 16:04:40|26.51|26.21|26.51|26.21|26.52|26.22|26.51|26.21|5
1642262690000|2022-01-15 16:04:50|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|2
1642262710000|2022-01-15 16:05:10|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|2
1642262750000|2022-01-15 16:05:50|26.5|26.2|26.57|26.27|26.57|26.27|26.5|26.2|5
1642262760000|2022-01-15 16:06:00|26.58|26.28|26.56|26.26|26.59|26.29|26.56|26.26|12
1642262770000|2022-01-15 16:06:10|26.57|26.27|26.54|26.24|26.58|26.28|26.54|26.24|6
1642262780000|2022-01-15 16:06:20|26.55|26.25|26.55|26.25|26.56|26.26|26.54|26.24|5
1642262790000|2022-01-15 16:06:30|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1642262800000|2022-01-15 16:06:40|26.56|26.26|26.57|26.27|26.57|26.27|26.56|26.26|6
1642262810000|2022-01-15 16:06:50|26.58|26.28|26.58|26.28|26.58|26.28|26.57|26.27|5
1642262820000|2022-01-15 16:07:00|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|6
1642262830000|2022-01-15 16:07:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|1
1642262860000|2022-01-15 16:07:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|1
1642262880000|2022-01-15 16:08:00|26.57|26.27|26.54|26.24|26.57|26.27|26.54|26.24|7
1642262890000|2022-01-15 16:08:10|26.53|26.23|26.51|26.21|26.53|26.23|26.51|26.21|3
1642262900000|2022-01-15 16:08:20|26.52|26.22|26.51|26.21|26.52|26.22|26.51|26.21|6
1642262910000|2022-01-15 16:08:30|26.52|26.22|26.52|26.22|26.53|26.23|26.51|26.21|9
1642262920000|2022-01-15 16:08:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|4
1642262930000|2022-01-15 16:08:50|26.53|26.23|26.54|26.24|26.54|26.24|26.52|26.22|12
1642262940000|2022-01-15 16:09:00|26.55|26.25|26.55|26.25|26.55|26.25|26.53|26.23|7
1642262950000|2022-01-15 16:09:10|26.54|26.24|26.55|26.25|26.56|26.26|26.54|26.24|12
1642262960000|2022-01-15 16:09:20|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|6
1642262970000|2022-01-15 16:09:30|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1642262980000|2022-01-15 16:09:40|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|2
1642262990000|2022-01-15 16:09:50|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|2
1642263000000|2022-01-15 16:10:00|26.54|26.24|26.53|26.23|26.55|26.25|26.53|26.23|6
1642263010000|2022-01-15 16:10:10|26.52|26.22|26.53|26.23|26.54|26.24|26.52|26.22|4
1642263020000|2022-01-15 16:10:20|26.54|26.24|26.54|26.24|26.54|26.24|26.53|26.23|3
1642263030000|2022-01-15 16:10:30|26.53|26.23|26.52|26.22|26.54|26.24|26.52|26.22|10
1642263040000|2022-01-15 16:10:40|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|2
1642263060000|2022-01-15 16:11:00|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|5
1642263070000|2022-01-15 16:11:10|26.52|26.22|26.52|26.22|26.53|26.23|26.52|26.22|7
1642263080000|2022-01-15 16:11:20|26.53|26.23|26.52|26.22|26.53|26.23|26.52|26.22|6
1642263090000|2022-01-15 16:11:30|26.51|26.21|26.52|26.22|26.52|26.22|26.51|26.21|4
1642263100000|2022-01-15 16:11:40|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1642263110000|2022-01-15 16:11:50|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|3
1642263120000|2022-01-15 16:12:00|26.49|26.19|26.5|26.2|26.5|26.2|26.49|26.19|2
1642263130000|2022-01-15 16:12:10|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|5
1642263140000|2022-01-15 16:12:20|26.5|26.2|26.47|26.17|26.5|26.2|26.47|26.17|6
1642263150000|2022-01-15 16:12:30|26.48|26.18|26.47|26.17|26.48|26.18|26.46|26.16|6
1642263160000|2022-01-15 16:12:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1642263170000|2022-01-15 16:12:50|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|5
1642263180000|2022-01-15 16:13:00|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|6
1642263190000|2022-01-15 16:13:10|26.45|26.15|26.45|26.15|26.45|26.15|26.43|26.13|3
1642263200000|2022-01-15 16:13:20|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|4
1642263210000|2022-01-15 16:13:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642263230000|2022-01-15 16:13:50|26.43|26.13|26.43|26.13|26.45|26.15|26.43|26.13|7
1642263240000|2022-01-15 16:14:00|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|4
1642263250000|2022-01-15 16:14:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1642263260000|2022-01-15 16:14:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642263270000|2022-01-15 16:14:30|26.42|26.12|26.45|26.15|26.45|26.15|26.42|26.12|3
1642263280000|2022-01-15 16:14:40|26.46|26.16|26.46|26.16|26.47|26.17|26.45|26.15|10
1642263290000|2022-01-15 16:14:50|26.47|26.17|26.46|26.16|26.47|26.17|26.45|26.15|4
1642263300000|2022-01-15 16:15:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642263320000|2022-01-15 16:15:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642263330000|2022-01-15 16:15:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1642263340000|2022-01-15 16:15:40|26.45|26.15|26.44|26.14|26.46|26.16|26.44|26.14|3
1642263350000|2022-01-15 16:15:50|26.45|26.15|26.46|26.16|26.46|26.16|26.44|26.14|4
1642263360000|2022-01-15 16:16:00|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1642263370000|2022-01-15 16:16:10|26.44|26.14|26.42|26.12|26.46|26.16|26.41|26.11|5
1642263400000|2022-01-15 16:16:40|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642263410000|2022-01-15 16:16:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642263420000|2022-01-15 16:17:00|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|5
1642263430000|2022-01-15 16:17:10|26.42|26.12|26.44|26.14|26.44|26.14|26.42|26.12|2
1642263450000|2022-01-15 16:17:30|26.43|26.13|26.46|26.16|26.46|26.16|26.43|26.13|9
1642263460000|2022-01-15 16:17:40|26.45|26.15|26.45|26.15|26.46|26.16|26.44|26.14|4
1642263470000|2022-01-15 16:17:50|26.46|26.16|26.47|26.17|26.47|26.17|26.45|26.15|10
1642263480000|2022-01-15 16:18:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|7
1642263490000|2022-01-15 16:18:10|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|5
1642263500000|2022-01-15 16:18:20|26.49|26.19|26.48|26.18|26.49|26.19|26.47|26.17|3
1642263510000|2022-01-15 16:18:30|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|13
1642263520000|2022-01-15 16:18:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642263530000|2022-01-15 16:18:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642263540000|2022-01-15 16:19:00|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642263550000|2022-01-15 16:19:10|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1642263570000|2022-01-15 16:19:30|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|10
1642263580000|2022-01-15 16:19:40|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1642263590000|2022-01-15 16:19:50|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1642263600000|2022-01-15 16:20:00|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|2
1642263610000|2022-01-15 16:20:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642263620000|2022-01-15 16:20:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|4
1642263630000|2022-01-15 16:20:30|26.44|26.14|26.43|26.13|26.44|26.14|26.42|26.12|5
1642263640000|2022-01-15 16:20:40|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1642263650000|2022-01-15 16:20:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1642263660000|2022-01-15 16:21:00|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|8
1642263670000|2022-01-15 16:21:10|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|8
1642263680000|2022-01-15 16:21:20|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642263690000|2022-01-15 16:21:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642263700000|2022-01-15 16:21:40|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1642263710000|2022-01-15 16:21:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642263740000|2022-01-15 16:22:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642263750000|2022-01-15 16:22:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|7
1642263770000|2022-01-15 16:22:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642263780000|2022-01-15 16:23:00|26.41|26.11|26.41|26.11|26.41|26.11|26.39|26.09|5
1642263790000|2022-01-15 16:23:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|8
1642263800000|2022-01-15 16:23:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642263810000|2022-01-15 16:23:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1642263820000|2022-01-15 16:23:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1642263840000|2022-01-15 16:24:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1642263860000|2022-01-15 16:24:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642263870000|2022-01-15 16:24:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1642263880000|2022-01-15 16:24:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642263890000|2022-01-15 16:24:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642263900000|2022-01-15 16:25:00|26.4|26.1|26.41|26.11|26.42|26.12|26.4|26.1|6
1642263910000|2022-01-15 16:25:10|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642263930000|2022-01-15 16:25:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642263940000|2022-01-15 16:25:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642263950000|2022-01-15 16:25:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642263970000|2022-01-15 16:26:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642263980000|2022-01-15 16:26:20|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1642263990000|2022-01-15 16:26:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642264000000|2022-01-15 16:26:40|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1642264010000|2022-01-15 16:26:50|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|10
1642264020000|2022-01-15 16:27:00|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|6
1642264030000|2022-01-15 16:27:10|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1642264040000|2022-01-15 16:27:20|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|4
1642264050000|2022-01-15 16:27:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1642264060000|2022-01-15 16:27:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|6
1642264070000|2022-01-15 16:27:50|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|6
1642264080000|2022-01-15 16:28:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|4
1642264090000|2022-01-15 16:28:10|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1642264110000|2022-01-15 16:28:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|2
1642264120000|2022-01-15 16:28:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642264130000|2022-01-15 16:28:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642264140000|2022-01-15 16:29:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642264170000|2022-01-15 16:29:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1642264180000|2022-01-15 16:29:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1642264200000|2022-01-15 16:30:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642264220000|2022-01-15 16:30:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642264240000|2022-01-15 16:30:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642264250000|2022-01-15 16:30:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642264260000|2022-01-15 16:31:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642264290000|2022-01-15 16:31:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1642264300000|2022-01-15 16:31:40|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1642264310000|2022-01-15 16:31:50|26.38|26.08|26.37|26.07|26.39|26.09|26.37|26.07|5
1642264320000|2022-01-15 16:32:00|26.38|26.08|26.39|26.09|26.39|26.09|26.37|26.07|4
1642264350000|2022-01-15 16:32:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642264360000|2022-01-15 16:32:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642264370000|2022-01-15 16:32:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264380000|2022-01-15 16:33:00|26.43|26.13|26.43|26.13|26.44|26.14|26.42|26.12|9
1642264390000|2022-01-15 16:33:10|26.44|26.14|26.42|26.12|26.44|26.14|26.42|26.12|9
1642264430000|2022-01-15 16:33:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642264450000|2022-01-15 16:34:10|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642264460000|2022-01-15 16:34:20|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642264470000|2022-01-15 16:34:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|5
1642264480000|2022-01-15 16:34:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642264530000|2022-01-15 16:35:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1642264540000|2022-01-15 16:35:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|6
1642264550000|2022-01-15 16:35:50|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|5
1642264570000|2022-01-15 16:36:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1642264580000|2022-01-15 16:36:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1642264590000|2022-01-15 16:36:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|10
1642264610000|2022-01-15 16:36:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642264620000|2022-01-15 16:37:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|6
1642264640000|2022-01-15 16:37:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1642264650000|2022-01-15 16:37:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642264670000|2022-01-15 16:37:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642264680000|2022-01-15 16:38:00|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642264690000|2022-01-15 16:38:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642264730000|2022-01-15 16:38:50|26.42|26.12|26.42|26.12|26.43|26.13|26.41|26.11|5
1642264740000|2022-01-15 16:39:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642264750000|2022-01-15 16:39:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1642264760000|2022-01-15 16:39:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264780000|2022-01-15 16:39:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642264790000|2022-01-15 16:39:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642264800000|2022-01-15 16:40:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264840000|2022-01-15 16:40:40|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1642264850000|2022-01-15 16:40:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642264860000|2022-01-15 16:41:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264870000|2022-01-15 16:41:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642264880000|2022-01-15 16:41:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264920000|2022-01-15 16:42:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642264930000|2022-01-15 16:42:10|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642264940000|2022-01-15 16:42:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642264960000|2022-01-15 16:42:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642264970000|2022-01-15 16:42:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1642264980000|2022-01-15 16:43:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642264990000|2022-01-15 16:43:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642265000000|2022-01-15 16:43:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642265010000|2022-01-15 16:43:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642265020000|2022-01-15 16:43:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|8
1642265030000|2022-01-15 16:43:50|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1642265040000|2022-01-15 16:44:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642265050000|2022-01-15 16:44:10|26.41|26.11|26.43|26.13|26.43|26.13|26.41|26.11|13
1642265060000|2022-01-15 16:44:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642265070000|2022-01-15 16:44:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642265080000|2022-01-15 16:44:40|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642265090000|2022-01-15 16:44:50|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642265100000|2022-01-15 16:45:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1642265120000|2022-01-15 16:45:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1642265130000|2022-01-15 16:45:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1642265140000|2022-01-15 16:45:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1642265150000|2022-01-15 16:45:50|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642265180000|2022-01-15 16:46:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642265190000|2022-01-15 16:46:30|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642265200000|2022-01-15 16:46:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642265210000|2022-01-15 16:46:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642265220000|2022-01-15 16:47:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642265230000|2022-01-15 16:47:10|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642265240000|2022-01-15 16:47:20|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642265250000|2022-01-15 16:47:30|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1642265260000|2022-01-15 16:47:40|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1642265290000|2022-01-15 16:48:10|26.41|26.11|26.41|26.11|26.41|26.11|26.39|26.09|3
1642265300000|2022-01-15 16:48:20|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|7
1642265310000|2022-01-15 16:48:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1642265320000|2022-01-15 16:48:40|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642265330000|2022-01-15 16:48:50|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1642265340000|2022-01-15 16:49:00|26.4|26.1|26.41|26.11|26.41|26.11|26.39|26.09|8
1642265350000|2022-01-15 16:49:10|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642265370000|2022-01-15 16:49:30|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1642265380000|2022-01-15 16:49:40|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642265390000|2022-01-15 16:49:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1642265420000|2022-01-15 16:50:20|26.39|26.09|26.41|26.11|26.41|26.11|26.39|26.09|5
1642265430000|2022-01-15 16:50:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|11
1642265440000|2022-01-15 16:50:40|26.41|26.11|26.42|26.12|26.42|26.12|26.4|26.1|24
1642265450000|2022-01-15 16:50:50|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642265460000|2022-01-15 16:51:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|8
1642265470000|2022-01-15 16:51:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|16
1642265480000|2022-01-15 16:51:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1642265490000|2022-01-15 16:51:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642265500000|2022-01-15 16:51:40|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|5
1642265510000|2022-01-15 16:51:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|3
1642265520000|2022-01-15 16:52:00|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|5
1642265540000|2022-01-15 16:52:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1642265550000|2022-01-15 16:52:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642265560000|2022-01-15 16:52:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642265580000|2022-01-15 16:53:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642265590000|2022-01-15 16:53:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642265600000|2022-01-15 16:53:20|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1642265610000|2022-01-15 16:53:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642265620000|2022-01-15 16:53:40|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642265630000|2022-01-15 16:53:50|26.42|26.12|26.43|26.13|26.43|26.13|26.41|26.11|6
1642265640000|2022-01-15 16:54:00|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|4
1642265660000|2022-01-15 16:54:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|4
1642265690000|2022-01-15 16:54:50|26.42|26.12|26.43|26.13|26.43|26.13|26.41|26.11|8
1642265700000|2022-01-15 16:55:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642265710000|2022-01-15 16:55:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1642265750000|2022-01-15 16:55:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1642265760000|2022-01-15 16:56:00|26.42|26.12|26.4|26.1|26.43|26.13|26.4|26.1|3
1642265790000|2022-01-15 16:56:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642265810000|2022-01-15 16:56:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642265820000|2022-01-15 16:57:00|26.4|26.1|26.42|26.12|26.43|26.13|26.39|26.09|6
1642265830000|2022-01-15 16:57:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|8
1642265840000|2022-01-15 16:57:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642265880000|2022-01-15 16:58:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642265900000|2022-01-15 16:58:20|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|4
1642265910000|2022-01-15 16:58:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642265930000|2022-01-15 16:58:50|26.43|26.13|26.4|26.1|26.43|26.13|26.4|26.1|11
1642265940000|2022-01-15 16:59:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642265950000|2022-01-15 16:59:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642265990000|2022-01-15 16:59:50|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1642266020000|2022-01-15 17:00:20|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1642266030000|2022-01-15 17:00:30|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642266040000|2022-01-15 17:00:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1642266050000|2022-01-15 17:00:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642266060000|2022-01-15 17:01:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1642266070000|2022-01-15 17:01:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|8
1642266090000|2022-01-15 17:01:30|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642266100000|2022-01-15 17:01:40|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642266110000|2022-01-15 17:01:50|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642266130000|2022-01-15 17:02:10|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642266140000|2022-01-15 17:02:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642266150000|2022-01-15 17:02:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|10
1642266160000|2022-01-15 17:02:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1642266180000|2022-01-15 17:03:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642266190000|2022-01-15 17:03:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642266200000|2022-01-15 17:03:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642266230000|2022-01-15 17:03:50|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642266240000|2022-01-15 17:04:00|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|5
1642266250000|2022-01-15 17:04:10|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642266260000|2022-01-15 17:04:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642266270000|2022-01-15 17:04:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|3
1642266280000|2022-01-15 17:04:40|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1642266290000|2022-01-15 17:04:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642266300000|2022-01-15 17:05:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1642266310000|2022-01-15 17:05:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|9
1642266330000|2022-01-15 17:05:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|8
1642266340000|2022-01-15 17:05:40|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1642266350000|2022-01-15 17:05:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642266360000|2022-01-15 17:06:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642266380000|2022-01-15 17:06:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642266410000|2022-01-15 17:06:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1642266420000|2022-01-15 17:07:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1642266430000|2022-01-15 17:07:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|11
1642266440000|2022-01-15 17:07:20|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|3
1642266450000|2022-01-15 17:07:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642266460000|2022-01-15 17:07:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642266470000|2022-01-15 17:07:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642266510000|2022-01-15 17:08:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642266540000|2022-01-15 17:09:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642266550000|2022-01-15 17:09:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642266560000|2022-01-15 17:09:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642266570000|2022-01-15 17:09:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642266580000|2022-01-15 17:09:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642266590000|2022-01-15 17:09:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642266610000|2022-01-15 17:10:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1642266620000|2022-01-15 17:10:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642266630000|2022-01-15 17:10:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642266690000|2022-01-15 17:11:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642266710000|2022-01-15 17:11:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642266720000|2022-01-15 17:12:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642266730000|2022-01-15 17:12:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642266740000|2022-01-15 17:12:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642266750000|2022-01-15 17:12:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642266760000|2022-01-15 17:12:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642266770000|2022-01-15 17:12:50|26.32|26.02|26.33|26.03|26.33|26.03|26.31|26.01|4
1642266780000|2022-01-15 17:13:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642266790000|2022-01-15 17:13:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642266810000|2022-01-15 17:13:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642266820000|2022-01-15 17:13:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642266830000|2022-01-15 17:13:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642266840000|2022-01-15 17:14:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642266850000|2022-01-15 17:14:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642266860000|2022-01-15 17:14:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642266880000|2022-01-15 17:14:40|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|3
1642266890000|2022-01-15 17:14:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1642266910000|2022-01-15 17:15:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642266920000|2022-01-15 17:15:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642266930000|2022-01-15 17:15:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642266940000|2022-01-15 17:15:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642266980000|2022-01-15 17:16:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642267010000|2022-01-15 17:16:50|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|5
1642267020000|2022-01-15 17:17:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642267030000|2022-01-15 17:17:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|7
1642267040000|2022-01-15 17:17:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642267050000|2022-01-15 17:17:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642267060000|2022-01-15 17:17:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642267070000|2022-01-15 17:17:50|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|10
1642267080000|2022-01-15 17:18:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642267090000|2022-01-15 17:18:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642267100000|2022-01-15 17:18:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642267110000|2022-01-15 17:18:30|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|4
1642267120000|2022-01-15 17:18:40|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642267130000|2022-01-15 17:18:50|26.34|26.04|26.36|26.06|26.36|26.06|26.33|26.03|7
1642267140000|2022-01-15 17:19:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642267150000|2022-01-15 17:19:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642267160000|2022-01-15 17:19:20|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|8
1642267170000|2022-01-15 17:19:30|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642267180000|2022-01-15 17:19:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642267190000|2022-01-15 17:19:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642267200000|2022-01-15 17:20:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|9
1642267210000|2022-01-15 17:20:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642267220000|2022-01-15 17:20:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642267230000|2022-01-15 17:20:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642267240000|2022-01-15 17:20:40|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1642267250000|2022-01-15 17:20:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|9
1642267260000|2022-01-15 17:21:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642267290000|2022-01-15 17:21:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|9
1642267300000|2022-01-15 17:21:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642267310000|2022-01-15 17:21:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642267330000|2022-01-15 17:22:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1642267340000|2022-01-15 17:22:20|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642267360000|2022-01-15 17:22:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642267370000|2022-01-15 17:22:50|26.36|26.06|26.36|26.06|26.36|26.06|26.34|26.04|8
1642267380000|2022-01-15 17:23:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642267400000|2022-01-15 17:23:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642267410000|2022-01-15 17:23:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642267420000|2022-01-15 17:23:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642267520000|2022-01-15 17:25:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642267530000|2022-01-15 17:25:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642267540000|2022-01-15 17:25:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642267550000|2022-01-15 17:25:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642267560000|2022-01-15 17:26:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642267600000|2022-01-15 17:26:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642267610000|2022-01-15 17:26:50|26.33|26.03|26.33|26.03|26.33|26.03|26.31|26.01|6
1642267620000|2022-01-15 17:27:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642267630000|2022-01-15 17:27:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642267640000|2022-01-15 17:27:20|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|3
1642267650000|2022-01-15 17:27:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642267660000|2022-01-15 17:27:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642267670000|2022-01-15 17:27:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642267740000|2022-01-15 17:29:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642267750000|2022-01-15 17:29:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642267760000|2022-01-15 17:29:20|26.33|26.03|26.32|26.02|26.34|26.04|26.32|26.02|4
1642267770000|2022-01-15 17:29:30|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642267780000|2022-01-15 17:29:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642267810000|2022-01-15 17:30:10|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|6
1642267820000|2022-01-15 17:30:20|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|4
1642267830000|2022-01-15 17:30:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642267870000|2022-01-15 17:31:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642267890000|2022-01-15 17:31:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642267900000|2022-01-15 17:31:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642267940000|2022-01-15 17:32:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642267960000|2022-01-15 17:32:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642268000000|2022-01-15 17:33:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642268010000|2022-01-15 17:33:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642268020000|2022-01-15 17:33:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1642268030000|2022-01-15 17:33:50|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|2
1642268040000|2022-01-15 17:34:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642268050000|2022-01-15 17:34:10|26.33|26.03|26.32|26.02|26.33|26.03|26.31|26.01|10
1642268060000|2022-01-15 17:34:20|26.31|26.01|26.3|26|26.32|26.02|26.3|26|4
1642268080000|2022-01-15 17:34:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642268090000|2022-01-15 17:34:50|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|6
1642268100000|2022-01-15 17:35:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642268110000|2022-01-15 17:35:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642268180000|2022-01-15 17:36:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642268190000|2022-01-15 17:36:30|26.3|26|26.33|26.03|26.33|26.03|26.3|26|6
1642268200000|2022-01-15 17:36:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642268220000|2022-01-15 17:37:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642268230000|2022-01-15 17:37:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642268240000|2022-01-15 17:37:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642268250000|2022-01-15 17:37:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642268290000|2022-01-15 17:38:10|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642268300000|2022-01-15 17:38:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642268330000|2022-01-15 17:38:50|26.34|26.04|26.31|26.01|26.34|26.04|26.3|26|4
1642268340000|2022-01-15 17:39:00|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|2
1642268350000|2022-01-15 17:39:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642268370000|2022-01-15 17:39:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642268380000|2022-01-15 17:39:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642268390000|2022-01-15 17:39:50|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642268400000|2022-01-15 17:40:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642268410000|2022-01-15 17:40:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642268420000|2022-01-15 17:40:20|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|8
1642268430000|2022-01-15 17:40:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642268440000|2022-01-15 17:40:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642268460000|2022-01-15 17:41:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642268470000|2022-01-15 17:41:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642268480000|2022-01-15 17:41:20|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|3
1642268500000|2022-01-15 17:41:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642268510000|2022-01-15 17:41:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642268520000|2022-01-15 17:42:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642268530000|2022-01-15 17:42:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642268540000|2022-01-15 17:42:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642268550000|2022-01-15 17:42:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|8
1642268560000|2022-01-15 17:42:40|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|7
1642268570000|2022-01-15 17:42:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1642268580000|2022-01-15 17:43:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|3
1642268590000|2022-01-15 17:43:10|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|3
1642268620000|2022-01-15 17:43:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642268630000|2022-01-15 17:43:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|3
1642268640000|2022-01-15 17:44:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|3
1642268650000|2022-01-15 17:44:10|26.35|26.05|26.35|26.05|26.37|26.07|26.35|26.05|5
1642268660000|2022-01-15 17:44:20|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|2
1642268670000|2022-01-15 17:44:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642268680000|2022-01-15 17:44:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642268710000|2022-01-15 17:45:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642268720000|2022-01-15 17:45:20|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|10
1642268730000|2022-01-15 17:45:30|26.35|26.05|26.37|26.07|26.38|26.08|26.35|26.05|6
1642268760000|2022-01-15 17:46:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1642268770000|2022-01-15 17:46:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642268790000|2022-01-15 17:46:30|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|9
1642268800000|2022-01-15 17:46:40|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|3
1642268810000|2022-01-15 17:46:50|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642268820000|2022-01-15 17:47:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642268830000|2022-01-15 17:47:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642268840000|2022-01-15 17:47:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642268850000|2022-01-15 17:47:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|9
1642268860000|2022-01-15 17:47:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|9
1642268870000|2022-01-15 17:47:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642268880000|2022-01-15 17:48:00|26.33|26.03|26.32|26.02|26.34|26.04|26.32|26.02|4
1642268890000|2022-01-15 17:48:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642268910000|2022-01-15 17:48:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642268920000|2022-01-15 17:48:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642268930000|2022-01-15 17:48:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642268950000|2022-01-15 17:49:10|26.33|26.03|26.34|26.04|26.34|26.04|26.32|26.02|8
1642268970000|2022-01-15 17:49:30|26.33|26.03|26.34|26.04|26.35|26.05|26.33|26.03|4
1642268980000|2022-01-15 17:49:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|15
1642268990000|2022-01-15 17:49:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642269000000|2022-01-15 17:50:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642269010000|2022-01-15 17:50:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1642269020000|2022-01-15 17:50:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642269030000|2022-01-15 17:50:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|9
1642269040000|2022-01-15 17:50:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642269050000|2022-01-15 17:50:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642269060000|2022-01-15 17:51:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642269070000|2022-01-15 17:51:10|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642269080000|2022-01-15 17:51:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|6
1642269120000|2022-01-15 17:52:00|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642269130000|2022-01-15 17:52:10|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|4
1642269140000|2022-01-15 17:52:20|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|4
1642269160000|2022-01-15 17:52:40|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|8
1642269170000|2022-01-15 17:52:50|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642269210000|2022-01-15 17:53:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642269230000|2022-01-15 17:53:50|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|9
1642269240000|2022-01-15 17:54:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642269250000|2022-01-15 17:54:10|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1642269260000|2022-01-15 17:54:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642269270000|2022-01-15 17:54:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642269280000|2022-01-15 17:54:40|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1642269290000|2022-01-15 17:54:50|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642269300000|2022-01-15 17:55:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|7
1642269310000|2022-01-15 17:55:10|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642269320000|2022-01-15 17:55:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642269340000|2022-01-15 17:55:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642269350000|2022-01-15 17:55:50|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1642269360000|2022-01-15 17:56:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642269390000|2022-01-15 17:56:30|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|9
1642269410000|2022-01-15 17:56:50|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|5
1642269420000|2022-01-15 17:57:00|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1642269430000|2022-01-15 17:57:10|26.3|26|26.32|26.02|26.32|26.02|26.3|26|7
1642269440000|2022-01-15 17:57:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|12
1642269450000|2022-01-15 17:57:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|3
1642269460000|2022-01-15 17:57:40|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642269470000|2022-01-15 17:57:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642269480000|2022-01-15 17:58:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642269510000|2022-01-15 17:58:30|26.31|26.01|26.3|26|26.32|26.02|26.3|26|8
1642269520000|2022-01-15 17:58:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1642269540000|2022-01-15 17:59:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642269560000|2022-01-15 17:59:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642269580000|2022-01-15 17:59:40|26.31|26.01|26.33|26.03|26.33|26.03|26.31|26.01|3
1642269600000|2022-01-15 18:00:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642269620000|2022-01-15 18:00:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642269630000|2022-01-15 18:00:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1642269640000|2022-01-15 18:00:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642269660000|2022-01-15 18:01:00|26.3|26|26.3|26|26.31|26.01|26.3|26|9
1642269670000|2022-01-15 18:01:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642269700000|2022-01-15 18:01:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1642269710000|2022-01-15 18:01:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642269720000|2022-01-15 18:02:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642269730000|2022-01-15 18:02:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1642269740000|2022-01-15 18:02:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642269760000|2022-01-15 18:02:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|8
1642269780000|2022-01-15 18:03:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642269790000|2022-01-15 18:03:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1642269820000|2022-01-15 18:03:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642269830000|2022-01-15 18:03:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642269850000|2022-01-15 18:04:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642269860000|2022-01-15 18:04:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642269870000|2022-01-15 18:04:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642269880000|2022-01-15 18:04:40|26.3|26|26.29|25.99|26.3|26|26.28|25.98|4
1642269890000|2022-01-15 18:04:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642269900000|2022-01-15 18:05:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642269910000|2022-01-15 18:05:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642269930000|2022-01-15 18:05:30|26.3|26|26.28|25.98|26.3|26|26.28|25.98|3
1642269940000|2022-01-15 18:05:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642269950000|2022-01-15 18:05:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642269960000|2022-01-15 18:06:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642269970000|2022-01-15 18:06:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642269980000|2022-01-15 18:06:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642269990000|2022-01-15 18:06:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642270020000|2022-01-15 18:07:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642270030000|2022-01-15 18:07:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642270040000|2022-01-15 18:07:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642270090000|2022-01-15 18:08:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642270100000|2022-01-15 18:08:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642270110000|2022-01-15 18:08:30|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1642270120000|2022-01-15 18:08:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642270140000|2022-01-15 18:09:00|26.3|26|26.29|25.99|26.3|26|26.28|25.98|4
1642270170000|2022-01-15 18:09:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642270190000|2022-01-15 18:09:50|26.28|25.98|26.3|26|26.3|26|26.28|25.98|3
1642270200000|2022-01-15 18:10:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|10
1642270210000|2022-01-15 18:10:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642270220000|2022-01-15 18:10:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|10
1642270230000|2022-01-15 18:10:30|26.3|26|26.3|26|26.31|26.01|26.29|25.99|5
1642270240000|2022-01-15 18:10:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1642270250000|2022-01-15 18:10:50|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|6
1642270260000|2022-01-15 18:11:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|10
1642270270000|2022-01-15 18:11:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|11
1642270300000|2022-01-15 18:11:40|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642270320000|2022-01-15 18:12:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642270330000|2022-01-15 18:12:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642270340000|2022-01-15 18:12:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642270350000|2022-01-15 18:12:30|26.29|25.99|26.3|26|26.3|26|26.28|25.98|7
1642270370000|2022-01-15 18:12:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642270380000|2022-01-15 18:13:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642270390000|2022-01-15 18:13:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642270400000|2022-01-15 18:13:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642270410000|2022-01-15 18:13:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642270420000|2022-01-15 18:13:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642270430000|2022-01-15 18:13:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1642270440000|2022-01-15 18:14:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|10
1642270450000|2022-01-15 18:14:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1642270470000|2022-01-15 18:14:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|13
1642270480000|2022-01-15 18:14:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|14
1642270490000|2022-01-15 18:14:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|10
1642270500000|2022-01-15 18:15:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642270510000|2022-01-15 18:15:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642270520000|2022-01-15 18:15:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642270550000|2022-01-15 18:15:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642270560000|2022-01-15 18:16:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|10
1642270570000|2022-01-15 18:16:10|26.28|25.98|26.31|26.01|26.31|26.01|26.28|25.98|7
1642270580000|2022-01-15 18:16:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642270590000|2022-01-15 18:16:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642270600000|2022-01-15 18:16:40|26.3|26|26.29|25.99|26.31|26.01|26.29|25.99|7
1642270610000|2022-01-15 18:16:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642270620000|2022-01-15 18:17:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642270640000|2022-01-15 18:17:20|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642270650000|2022-01-15 18:17:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642270660000|2022-01-15 18:17:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642270670000|2022-01-15 18:17:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642270680000|2022-01-15 18:18:00|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642270700000|2022-01-15 18:18:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642270710000|2022-01-15 18:18:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642270720000|2022-01-15 18:18:40|26.3|26|26.32|26.02|26.32|26.02|26.3|26|3
1642270730000|2022-01-15 18:18:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1642270740000|2022-01-15 18:19:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642270750000|2022-01-15 18:19:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642270780000|2022-01-15 18:19:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|8
1642270800000|2022-01-15 18:20:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642270810000|2022-01-15 18:20:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642270820000|2022-01-15 18:20:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642270830000|2022-01-15 18:20:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642270840000|2022-01-15 18:20:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642270850000|2022-01-15 18:20:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642270860000|2022-01-15 18:21:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642270870000|2022-01-15 18:21:10|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1642270880000|2022-01-15 18:21:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642270890000|2022-01-15 18:21:30|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642270900000|2022-01-15 18:21:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642270910000|2022-01-15 18:21:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642270920000|2022-01-15 18:22:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642270930000|2022-01-15 18:22:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642270940000|2022-01-15 18:22:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642270950000|2022-01-15 18:22:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642270960000|2022-01-15 18:22:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642270980000|2022-01-15 18:23:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642270990000|2022-01-15 18:23:10|26.3|26|26.3|26|26.31|26.01|26.3|26|11
1642271000000|2022-01-15 18:23:20|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642271010000|2022-01-15 18:23:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642271030000|2022-01-15 18:23:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|10
1642271040000|2022-01-15 18:24:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642271080000|2022-01-15 18:24:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642271090000|2022-01-15 18:24:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642271100000|2022-01-15 18:25:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642271110000|2022-01-15 18:25:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642271120000|2022-01-15 18:25:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1642271130000|2022-01-15 18:25:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642271140000|2022-01-15 18:25:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1642271150000|2022-01-15 18:25:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642271160000|2022-01-15 18:26:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642271180000|2022-01-15 18:26:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642271190000|2022-01-15 18:26:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642271210000|2022-01-15 18:26:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642271230000|2022-01-15 18:27:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642271240000|2022-01-15 18:27:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642271270000|2022-01-15 18:27:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642271280000|2022-01-15 18:28:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642271290000|2022-01-15 18:28:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642271300000|2022-01-15 18:28:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642271330000|2022-01-15 18:28:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642271340000|2022-01-15 18:29:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642271350000|2022-01-15 18:29:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1642271360000|2022-01-15 18:29:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642271370000|2022-01-15 18:29:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642271390000|2022-01-15 18:29:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642271400000|2022-01-15 18:30:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|8
1642271420000|2022-01-15 18:30:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642271430000|2022-01-15 18:30:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642271440000|2022-01-15 18:30:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642271450000|2022-01-15 18:30:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642271460000|2022-01-15 18:31:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1642271470000|2022-01-15 18:31:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642271480000|2022-01-15 18:31:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|10
1642271490000|2022-01-15 18:31:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1642271500000|2022-01-15 18:31:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642271510000|2022-01-15 18:31:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642271520000|2022-01-15 18:32:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642271530000|2022-01-15 18:32:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642271570000|2022-01-15 18:32:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642271580000|2022-01-15 18:33:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1642271590000|2022-01-15 18:33:10|26.3|26|26.3|26|26.3|26|26.3|26|1
1642271600000|2022-01-15 18:33:20|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|5
1642271610000|2022-01-15 18:33:30|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642271680000|2022-01-15 18:34:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642271690000|2022-01-15 18:34:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642271700000|2022-01-15 18:35:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|8
1642271710000|2022-01-15 18:35:10|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642271730000|2022-01-15 18:35:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642271740000|2022-01-15 18:35:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642271750000|2022-01-15 18:35:50|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642271800000|2022-01-15 18:36:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642271820000|2022-01-15 18:37:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642271830000|2022-01-15 18:37:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642271840000|2022-01-15 18:37:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|6
1642271850000|2022-01-15 18:37:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642271860000|2022-01-15 18:37:40|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642271880000|2022-01-15 18:38:00|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1642271890000|2022-01-15 18:38:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|10
1642271900000|2022-01-15 18:38:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642271910000|2022-01-15 18:38:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|10
1642271920000|2022-01-15 18:38:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642271930000|2022-01-15 18:38:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642271950000|2022-01-15 18:39:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642271970000|2022-01-15 18:39:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642271980000|2022-01-15 18:39:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642271990000|2022-01-15 18:39:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642272000000|2022-01-15 18:40:00|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1642272010000|2022-01-15 18:40:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642272020000|2022-01-15 18:40:20|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1642272030000|2022-01-15 18:40:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1642272040000|2022-01-15 18:40:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1642272050000|2022-01-15 18:40:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1642272060000|2022-01-15 18:41:00|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642272070000|2022-01-15 18:41:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1642272090000|2022-01-15 18:41:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1642272100000|2022-01-15 18:41:40|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642272110000|2022-01-15 18:41:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642272120000|2022-01-15 18:42:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642272140000|2022-01-15 18:42:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642272160000|2022-01-15 18:42:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642272180000|2022-01-15 18:43:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642272190000|2022-01-15 18:43:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642272200000|2022-01-15 18:43:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642272210000|2022-01-15 18:43:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642272220000|2022-01-15 18:43:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|11
1642272230000|2022-01-15 18:43:50|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|11
1642272240000|2022-01-15 18:44:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642272250000|2022-01-15 18:44:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1642272260000|2022-01-15 18:44:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|10
1642272270000|2022-01-15 18:44:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|9
1642272280000|2022-01-15 18:44:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642272330000|2022-01-15 18:45:30|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642272340000|2022-01-15 18:45:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|5
1642272400000|2022-01-15 18:46:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642272410000|2022-01-15 18:46:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642272420000|2022-01-15 18:47:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642272440000|2022-01-15 18:47:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1642272450000|2022-01-15 18:47:30|26.3|26|26.31|26.01|26.32|26.02|26.3|26|7
1642272460000|2022-01-15 18:47:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642272470000|2022-01-15 18:47:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|8
1642272480000|2022-01-15 18:48:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642272490000|2022-01-15 18:48:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642272520000|2022-01-15 18:48:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642272530000|2022-01-15 18:48:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642272560000|2022-01-15 18:49:20|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642272590000|2022-01-15 18:49:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642272600000|2022-01-15 18:50:00|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1642272610000|2022-01-15 18:50:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642272620000|2022-01-15 18:50:20|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|6
1642272650000|2022-01-15 18:50:50|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|3
1642272660000|2022-01-15 18:51:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642272670000|2022-01-15 18:51:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642272690000|2022-01-15 18:51:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642272700000|2022-01-15 18:51:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642272710000|2022-01-15 18:51:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642272720000|2022-01-15 18:52:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642272730000|2022-01-15 18:52:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642272750000|2022-01-15 18:52:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642272760000|2022-01-15 18:52:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642272810000|2022-01-15 18:53:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642272840000|2022-01-15 18:54:00|26.28|25.98|26.3|26|26.3|26|26.28|25.98|5
1642272850000|2022-01-15 18:54:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1642272860000|2022-01-15 18:54:20|26.3|26|26.28|25.98|26.3|26|26.28|25.98|5
1642272880000|2022-01-15 18:54:40|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|5
1642272890000|2022-01-15 18:54:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1642272900000|2022-01-15 18:55:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642272910000|2022-01-15 18:55:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642272930000|2022-01-15 18:55:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642272940000|2022-01-15 18:55:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|12
1642272950000|2022-01-15 18:55:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642272960000|2022-01-15 18:56:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1642272990000|2022-01-15 18:56:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642273000000|2022-01-15 18:56:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642273010000|2022-01-15 18:56:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642273020000|2022-01-15 18:57:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642273030000|2022-01-15 18:57:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273040000|2022-01-15 18:57:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642273060000|2022-01-15 18:57:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642273070000|2022-01-15 18:57:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|12
1642273080000|2022-01-15 18:58:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642273140000|2022-01-15 18:59:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642273150000|2022-01-15 18:59:10|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642273170000|2022-01-15 18:59:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642273180000|2022-01-15 18:59:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642273190000|2022-01-15 18:59:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273200000|2022-01-15 19:00:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642273210000|2022-01-15 19:00:10|26.29|25.99|26.3|26|26.3|26|26.28|25.98|6
1642273220000|2022-01-15 19:00:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642273230000|2022-01-15 19:00:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642273240000|2022-01-15 19:00:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273250000|2022-01-15 19:00:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642273270000|2022-01-15 19:01:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273280000|2022-01-15 19:01:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642273290000|2022-01-15 19:01:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642273330000|2022-01-15 19:02:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1642273340000|2022-01-15 19:02:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642273390000|2022-01-15 19:03:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642273400000|2022-01-15 19:03:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642273470000|2022-01-15 19:04:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642273500000|2022-01-15 19:05:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642273520000|2022-01-15 19:05:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642273530000|2022-01-15 19:05:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273550000|2022-01-15 19:05:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642273560000|2022-01-15 19:06:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642273570000|2022-01-15 19:06:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642273590000|2022-01-15 19:06:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642273600000|2022-01-15 19:06:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642273610000|2022-01-15 19:06:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|8
1642273680000|2022-01-15 19:08:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642273690000|2022-01-15 19:08:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642273710000|2022-01-15 19:08:30|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642273730000|2022-01-15 19:08:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642273780000|2022-01-15 19:09:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642273820000|2022-01-15 19:10:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642273880000|2022-01-15 19:11:20|26.3|26|26.3|26|26.3|26|26.3|26|1
1642273890000|2022-01-15 19:11:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642273920000|2022-01-15 19:12:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642273930000|2022-01-15 19:12:10|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642273940000|2022-01-15 19:12:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642273990000|2022-01-15 19:13:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642274000000|2022-01-15 19:13:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642274010000|2022-01-15 19:13:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642274020000|2022-01-15 19:13:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642274030000|2022-01-15 19:13:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274040000|2022-01-15 19:14:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274050000|2022-01-15 19:14:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274060000|2022-01-15 19:14:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642274070000|2022-01-15 19:14:30|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|3
1642274080000|2022-01-15 19:14:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274090000|2022-01-15 19:14:50|26.29|25.99|26.27|25.97|26.29|25.99|26.27|25.97|5
1642274100000|2022-01-15 19:15:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|5
1642274110000|2022-01-15 19:15:10|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|9
1642274120000|2022-01-15 19:15:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642274140000|2022-01-15 19:15:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642274200000|2022-01-15 19:16:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642274300000|2022-01-15 19:18:20|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642274320000|2022-01-15 19:18:40|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|3
1642274330000|2022-01-15 19:18:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642274340000|2022-01-15 19:19:00|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642274350000|2022-01-15 19:19:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642274360000|2022-01-15 19:19:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642274390000|2022-01-15 19:19:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642274400000|2022-01-15 19:20:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642274440000|2022-01-15 19:20:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642274450000|2022-01-15 19:20:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642274470000|2022-01-15 19:21:10|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642274480000|2022-01-15 19:21:20|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642274530000|2022-01-15 19:22:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274580000|2022-01-15 19:23:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642274590000|2022-01-15 19:23:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642274760000|2022-01-15 19:26:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642274770000|2022-01-15 19:26:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642274780000|2022-01-15 19:26:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642274860000|2022-01-15 19:27:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642274870000|2022-01-15 19:27:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642274880000|2022-01-15 19:28:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642274890000|2022-01-15 19:28:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642274900000|2022-01-15 19:28:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642274910000|2022-01-15 19:28:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642274920000|2022-01-15 19:28:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642274930000|2022-01-15 19:28:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642274940000|2022-01-15 19:29:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|7
1642274950000|2022-01-15 19:29:10|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1642274960000|2022-01-15 19:29:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642274970000|2022-01-15 19:29:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642274980000|2022-01-15 19:29:40|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642274990000|2022-01-15 19:29:50|26.28|25.98|26.3|26|26.3|26|26.28|25.98|4
1642275010000|2022-01-15 19:30:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1642275020000|2022-01-15 19:30:20|26.3|26|26.3|26|26.3|26|26.29|25.99|5
1642275030000|2022-01-15 19:30:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642275050000|2022-01-15 19:30:50|26.3|26|26.3|26|26.3|26|26.29|25.99|7
1642275060000|2022-01-15 19:31:00|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642275070000|2022-01-15 19:31:10|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642275080000|2022-01-15 19:31:20|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642275090000|2022-01-15 19:31:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642275100000|2022-01-15 19:31:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|13
1642275110000|2022-01-15 19:31:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642275120000|2022-01-15 19:32:00|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642275130000|2022-01-15 19:32:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642275190000|2022-01-15 19:33:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642275200000|2022-01-15 19:33:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642275210000|2022-01-15 19:33:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642275220000|2022-01-15 19:33:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642275230000|2022-01-15 19:33:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642275280000|2022-01-15 19:34:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|6
1642275320000|2022-01-15 19:35:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642275330000|2022-01-15 19:35:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642275340000|2022-01-15 19:35:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642275350000|2022-01-15 19:35:50|26.3|26|26.3|26|26.3|26|26.3|26|1
1642275360000|2022-01-15 19:36:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642275370000|2022-01-15 19:36:10|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642275390000|2022-01-15 19:36:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275480000|2022-01-15 19:38:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275490000|2022-01-15 19:38:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275510000|2022-01-15 19:38:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642275520000|2022-01-15 19:38:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642275530000|2022-01-15 19:38:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642275540000|2022-01-15 19:39:00|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642275550000|2022-01-15 19:39:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642275560000|2022-01-15 19:39:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275580000|2022-01-15 19:39:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642275600000|2022-01-15 19:40:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642275630000|2022-01-15 19:40:30|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275640000|2022-01-15 19:40:40|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275720000|2022-01-15 19:42:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642275730000|2022-01-15 19:42:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642275750000|2022-01-15 19:42:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642275760000|2022-01-15 19:42:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642275790000|2022-01-15 19:43:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|2
1642275800000|2022-01-15 19:43:20|26.3|26|26.32|26.02|26.32|26.02|26.3|26|7
1642275830000|2022-01-15 19:43:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642275840000|2022-01-15 19:44:00|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|6
1642275890000|2022-01-15 19:44:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642275900000|2022-01-15 19:45:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642275910000|2022-01-15 19:45:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642275920000|2022-01-15 19:45:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642275940000|2022-01-15 19:45:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642275950000|2022-01-15 19:45:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|11
1642275970000|2022-01-15 19:46:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642275980000|2022-01-15 19:46:20|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642275990000|2022-01-15 19:46:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642276000000|2022-01-15 19:46:40|26.34|26.04|26.35|26.05|26.35|26.05|26.33|26.03|8
1642276010000|2022-01-15 19:46:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642276020000|2022-01-15 19:47:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642276030000|2022-01-15 19:47:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642276040000|2022-01-15 19:47:20|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642276050000|2022-01-15 19:47:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642276060000|2022-01-15 19:47:40|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642276070000|2022-01-15 19:47:50|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642276080000|2022-01-15 19:48:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642276090000|2022-01-15 19:48:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642276110000|2022-01-15 19:48:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642276120000|2022-01-15 19:48:40|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|7
1642276130000|2022-01-15 19:48:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642276140000|2022-01-15 19:49:00|26.33|26.03|26.32|26.02|26.33|26.03|26.31|26.01|8
1642276150000|2022-01-15 19:49:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642276160000|2022-01-15 19:49:20|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642276170000|2022-01-15 19:49:30|26.32|26.02|26.34|26.04|26.34|26.04|26.32|26.02|2
1642276210000|2022-01-15 19:50:10|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|3
1642276230000|2022-01-15 19:50:30|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1642276240000|2022-01-15 19:50:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|8
1642276270000|2022-01-15 19:51:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642276280000|2022-01-15 19:51:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642276290000|2022-01-15 19:51:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642276300000|2022-01-15 19:51:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642276310000|2022-01-15 19:51:50|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642276320000|2022-01-15 19:52:00|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642276330000|2022-01-15 19:52:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642276370000|2022-01-15 19:52:50|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642276380000|2022-01-15 19:53:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642276390000|2022-01-15 19:53:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642276400000|2022-01-15 19:53:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642276420000|2022-01-15 19:53:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642276440000|2022-01-15 19:54:00|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|4
1642276450000|2022-01-15 19:54:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|5
1642276460000|2022-01-15 19:54:20|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|8
1642276470000|2022-01-15 19:54:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642276480000|2022-01-15 19:54:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|11
1642276490000|2022-01-15 19:54:50|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|8
1642276500000|2022-01-15 19:55:00|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642276510000|2022-01-15 19:55:10|26.38|26.08|26.4|26.1|26.4|26.1|26.37|26.07|5
1642276520000|2022-01-15 19:55:20|26.39|26.09|26.4|26.1|26.41|26.11|26.39|26.09|10
1642276530000|2022-01-15 19:55:30|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1642276550000|2022-01-15 19:55:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642276560000|2022-01-15 19:56:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|3
1642276570000|2022-01-15 19:56:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|4
1642276590000|2022-01-15 19:56:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642276610000|2022-01-15 19:56:50|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|5
1642276620000|2022-01-15 19:57:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642276640000|2022-01-15 19:57:20|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|3
1642276680000|2022-01-15 19:58:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642276690000|2022-01-15 19:58:10|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642276700000|2022-01-15 19:58:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642276710000|2022-01-15 19:58:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|10
1642276720000|2022-01-15 19:58:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642276800000|2022-01-15 20:00:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1642276810000|2022-01-15 20:00:10|26.41|26.11|26.43|26.13|26.43|26.13|26.4|26.1|9
1642276820000|2022-01-15 20:00:20|26.42|26.12|26.41|26.11|26.43|26.13|26.41|26.11|8
1642276830000|2022-01-15 20:00:30|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|7
1642276840000|2022-01-15 20:00:40|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|7
1642276860000|2022-01-15 20:01:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642276890000|2022-01-15 20:01:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642276900000|2022-01-15 20:01:40|26.4|26.1|26.38|26.08|26.4|26.1|26.38|26.08|3
1642276910000|2022-01-15 20:01:50|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|11
1642276920000|2022-01-15 20:02:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1642276930000|2022-01-15 20:02:10|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|4
1642276940000|2022-01-15 20:02:20|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1642276950000|2022-01-15 20:02:30|26.37|26.07|26.39|26.09|26.39|26.09|26.36|26.06|6
1642276960000|2022-01-15 20:02:40|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|8
1642276970000|2022-01-15 20:02:50|26.4|26.1|26.41|26.11|26.41|26.11|26.39|26.09|4
1642276980000|2022-01-15 20:03:00|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642276990000|2022-01-15 20:03:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1642277010000|2022-01-15 20:03:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642277020000|2022-01-15 20:03:40|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642277030000|2022-01-15 20:03:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642277040000|2022-01-15 20:04:00|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642277050000|2022-01-15 20:04:10|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642277070000|2022-01-15 20:04:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|6
1642277080000|2022-01-15 20:04:40|26.43|26.13|26.42|26.12|26.43|26.13|26.41|26.11|3
1642277100000|2022-01-15 20:05:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642277110000|2022-01-15 20:05:10|26.43|26.13|26.44|26.14|26.44|26.14|26.42|26.12|8
1642277120000|2022-01-15 20:05:20|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642277130000|2022-01-15 20:05:30|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1642277140000|2022-01-15 20:05:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1642277150000|2022-01-15 20:05:50|26.44|26.14|26.45|26.15|26.45|26.15|26.44|26.14|2
1642277160000|2022-01-15 20:06:00|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|5
1642277170000|2022-01-15 20:06:10|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|5
1642277200000|2022-01-15 20:06:40|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1642277210000|2022-01-15 20:06:50|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1642277220000|2022-01-15 20:07:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1642277230000|2022-01-15 20:07:10|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1642277240000|2022-01-15 20:07:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|2
1642277310000|2022-01-15 20:08:30|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|3
1642277320000|2022-01-15 20:08:40|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1642277330000|2022-01-15 20:08:50|26.48|26.18|26.48|26.18|26.49|26.19|26.47|26.17|7
1642277340000|2022-01-15 20:09:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642277350000|2022-01-15 20:09:10|26.46|26.16|26.48|26.18|26.48|26.18|26.46|26.16|5
1642277360000|2022-01-15 20:09:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|4
1642277370000|2022-01-15 20:09:30|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1642277390000|2022-01-15 20:09:50|26.49|26.19|26.49|26.19|26.49|26.19|26.48|26.18|11
1642277400000|2022-01-15 20:10:00|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|10
1642277410000|2022-01-15 20:10:10|26.48|26.18|26.48|26.18|26.49|26.19|26.48|26.18|5
1642277420000|2022-01-15 20:10:20|26.49|26.19|26.48|26.18|26.49|26.19|26.48|26.18|2
1642277440000|2022-01-15 20:10:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|1
1642277450000|2022-01-15 20:10:50|26.48|26.18|26.5|26.2|26.5|26.2|26.48|26.18|3
1642277460000|2022-01-15 20:11:00|26.49|26.19|26.49|26.19|26.5|26.2|26.49|26.19|5
1642277470000|2022-01-15 20:11:10|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642277480000|2022-01-15 20:11:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1642277490000|2022-01-15 20:11:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1642277500000|2022-01-15 20:11:40|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|2
1642277510000|2022-01-15 20:11:50|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1642277520000|2022-01-15 20:12:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|3
1642277530000|2022-01-15 20:12:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|6
1642277540000|2022-01-15 20:12:20|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1642277550000|2022-01-15 20:12:30|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1642277560000|2022-01-15 20:12:40|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1642277580000|2022-01-15 20:13:00|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1642277590000|2022-01-15 20:13:10|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|9
1642277600000|2022-01-15 20:13:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|2
1642277630000|2022-01-15 20:13:50|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642277640000|2022-01-15 20:14:00|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|8
1642277650000|2022-01-15 20:14:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|16
1642277660000|2022-01-15 20:14:20|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|7
1642277680000|2022-01-15 20:14:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642277690000|2022-01-15 20:14:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642277720000|2022-01-15 20:15:20|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1642277730000|2022-01-15 20:15:30|26.45|26.15|26.46|26.16|26.47|26.17|26.45|26.15|4
1642277740000|2022-01-15 20:15:40|26.47|26.17|26.45|26.15|26.47|26.17|26.45|26.15|3
1642277750000|2022-01-15 20:15:50|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1642277760000|2022-01-15 20:16:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|7
1642277770000|2022-01-15 20:16:10|26.46|26.16|26.46|26.16|26.46|26.16|26.44|26.14|6
1642277780000|2022-01-15 20:16:20|26.45|26.15|26.44|26.14|26.45|26.15|26.43|26.13|4
1642277790000|2022-01-15 20:16:30|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642277800000|2022-01-15 20:16:40|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642277810000|2022-01-15 20:16:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|5
1642277830000|2022-01-15 20:17:10|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642277840000|2022-01-15 20:17:20|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|5
1642277860000|2022-01-15 20:17:40|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1642277870000|2022-01-15 20:17:50|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642277900000|2022-01-15 20:18:20|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642277910000|2022-01-15 20:18:30|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642277930000|2022-01-15 20:18:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|7
1642277940000|2022-01-15 20:19:00|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|3
1642277960000|2022-01-15 20:19:20|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642277970000|2022-01-15 20:19:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642277980000|2022-01-15 20:19:40|26.42|26.12|26.42|26.12|26.43|26.13|26.42|26.12|7
1642278000000|2022-01-15 20:20:00|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642278020000|2022-01-15 20:20:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|7
1642278030000|2022-01-15 20:20:30|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642278040000|2022-01-15 20:20:40|26.43|26.13|26.44|26.14|26.45|26.15|26.42|26.12|10
1642278050000|2022-01-15 20:20:50|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|3
1642278060000|2022-01-15 20:21:00|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1642278070000|2022-01-15 20:21:10|26.43|26.13|26.43|26.13|26.44|26.14|26.43|26.13|3
1642278080000|2022-01-15 20:21:20|26.42|26.12|26.42|26.12|26.42|26.12|26.41|26.11|3
1642278110000|2022-01-15 20:21:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642278140000|2022-01-15 20:22:20|26.44|26.14|26.43|26.13|26.44|26.14|26.43|26.13|6
1642278150000|2022-01-15 20:22:30|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|3
1642278160000|2022-01-15 20:22:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1642278190000|2022-01-15 20:23:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1642278200000|2022-01-15 20:23:20|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1642278210000|2022-01-15 20:23:30|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1642278230000|2022-01-15 20:23:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642278240000|2022-01-15 20:24:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642278270000|2022-01-15 20:24:30|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|6
1642278290000|2022-01-15 20:24:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1642278310000|2022-01-15 20:25:10|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|2
1642278330000|2022-01-15 20:25:30|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|4
1642278340000|2022-01-15 20:25:40|26.45|26.15|26.45|26.15|26.45|26.15|26.44|26.14|7
1642278350000|2022-01-15 20:25:50|26.44|26.14|26.44|26.14|26.45|26.15|26.44|26.14|7
1642278360000|2022-01-15 20:26:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642278380000|2022-01-15 20:26:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1642278390000|2022-01-15 20:26:30|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|4
1642278400000|2022-01-15 20:26:40|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642278410000|2022-01-15 20:26:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642278420000|2022-01-15 20:27:00|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1642278440000|2022-01-15 20:27:20|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642278450000|2022-01-15 20:27:30|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|3
1642278460000|2022-01-15 20:27:40|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|3
1642278480000|2022-01-15 20:28:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642278490000|2022-01-15 20:28:10|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|5
1642278500000|2022-01-15 20:28:20|26.47|26.17|26.48|26.18|26.48|26.18|26.46|26.16|10
1642278520000|2022-01-15 20:28:40|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1642278530000|2022-01-15 20:28:50|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1642278540000|2022-01-15 20:29:00|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|4
1642278560000|2022-01-15 20:29:20|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1642278570000|2022-01-15 20:29:30|26.47|26.17|26.48|26.18|26.48|26.18|26.47|26.17|2
1642278580000|2022-01-15 20:29:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642278590000|2022-01-15 20:29:50|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|4
1642278600000|2022-01-15 20:30:00|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|6
1642278610000|2022-01-15 20:30:10|26.46|26.16|26.47|26.17|26.47|26.17|26.46|26.16|2
1642278620000|2022-01-15 20:30:20|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|3
1642278630000|2022-01-15 20:30:30|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642278640000|2022-01-15 20:30:40|26.47|26.17|26.47|26.17|26.47|26.17|26.46|26.16|9
1642278650000|2022-01-15 20:30:50|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|1
1642278660000|2022-01-15 20:31:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642278670000|2022-01-15 20:31:10|26.46|26.16|26.46|26.16|26.46|26.16|26.45|26.15|5
1642278680000|2022-01-15 20:31:20|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1642278690000|2022-01-15 20:31:30|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|4
1642278700000|2022-01-15 20:31:40|26.45|26.15|26.46|26.16|26.46|26.16|26.45|26.15|6
1642278710000|2022-01-15 20:31:50|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|1
1642278720000|2022-01-15 20:32:00|26.46|26.16|26.46|26.16|26.47|26.17|26.46|26.16|3
1642278730000|2022-01-15 20:32:10|26.47|26.17|26.46|26.16|26.47|26.17|26.46|26.16|2
1642278850000|2022-01-15 20:34:10|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|1
1642278860000|2022-01-15 20:34:20|26.46|26.16|26.45|26.15|26.46|26.16|26.45|26.15|2
1642278870000|2022-01-15 20:34:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|1
1642278880000|2022-01-15 20:34:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1642278890000|2022-01-15 20:34:50|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|8
1642278940000|2022-01-15 20:35:40|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|4
1642278950000|2022-01-15 20:35:50|26.43|26.13|26.42|26.12|26.44|26.14|26.42|26.12|10
1642278960000|2022-01-15 20:36:00|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|6
1642278970000|2022-01-15 20:36:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642278980000|2022-01-15 20:36:20|26.41|26.11|26.41|26.11|26.42|26.12|26.41|26.11|3
1642278990000|2022-01-15 20:36:30|26.4|26.1|26.42|26.12|26.42|26.12|26.4|26.1|2
1642279000000|2022-01-15 20:36:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|2
1642279020000|2022-01-15 20:37:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642279030000|2022-01-15 20:37:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642279040000|2022-01-15 20:37:20|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1642279050000|2022-01-15 20:37:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|6
1642279090000|2022-01-15 20:38:10|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|10
1642279100000|2022-01-15 20:38:20|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|2
1642279110000|2022-01-15 20:38:30|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642279120000|2022-01-15 20:38:40|26.41|26.11|26.42|26.12|26.42|26.12|26.41|26.11|4
1642279130000|2022-01-15 20:38:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|3
1642279140000|2022-01-15 20:39:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642279150000|2022-01-15 20:39:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|1
1642279160000|2022-01-15 20:39:20|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642279190000|2022-01-15 20:39:50|26.43|26.13|26.43|26.13|26.43|26.13|26.42|26.12|9
1642279200000|2022-01-15 20:40:00|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642279210000|2022-01-15 20:40:10|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|12
1642279220000|2022-01-15 20:40:20|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642279230000|2022-01-15 20:40:30|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|4
1642279240000|2022-01-15 20:40:40|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|12
1642279250000|2022-01-15 20:40:50|26.42|26.12|26.43|26.13|26.43|26.13|26.42|26.12|2
1642279260000|2022-01-15 20:41:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|1
1642279270000|2022-01-15 20:41:10|26.43|26.13|26.42|26.12|26.43|26.13|26.42|26.12|2
1642279280000|2022-01-15 20:41:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|1
1642279300000|2022-01-15 20:41:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279310000|2022-01-15 20:41:50|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|4
1642279340000|2022-01-15 20:42:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642279380000|2022-01-15 20:43:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279400000|2022-01-15 20:43:20|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|2
1642279420000|2022-01-15 20:43:40|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642279430000|2022-01-15 20:43:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642279450000|2022-01-15 20:44:10|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642279460000|2022-01-15 20:44:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1642279480000|2022-01-15 20:44:40|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1642279530000|2022-01-15 20:45:30|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642279540000|2022-01-15 20:45:40|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279560000|2022-01-15 20:46:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|6
1642279570000|2022-01-15 20:46:10|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1642279580000|2022-01-15 20:46:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642279590000|2022-01-15 20:46:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279600000|2022-01-15 20:46:40|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642279610000|2022-01-15 20:46:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642279630000|2022-01-15 20:47:10|26.38|26.08|26.39|26.09|26.39|26.09|26.37|26.07|4
1642279640000|2022-01-15 20:47:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1642279670000|2022-01-15 20:47:50|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279680000|2022-01-15 20:48:00|26.39|26.09|26.39|26.09|26.4|26.1|26.39|26.09|7
1642279690000|2022-01-15 20:48:10|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|17
1642279700000|2022-01-15 20:48:20|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642279720000|2022-01-15 20:48:40|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|2
1642279730000|2022-01-15 20:48:50|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1642279740000|2022-01-15 20:49:00|26.39|26.09|26.4|26.1|26.4|26.1|26.39|26.09|4
1642279750000|2022-01-15 20:49:10|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642279760000|2022-01-15 20:49:20|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|1
1642279860000|2022-01-15 20:51:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|3
1642279870000|2022-01-15 20:51:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|12
1642279880000|2022-01-15 20:51:20|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|2
1642279890000|2022-01-15 20:51:30|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642279900000|2022-01-15 20:51:40|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642280000000|2022-01-15 20:53:20|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|6
1642280030000|2022-01-15 20:53:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642280040000|2022-01-15 20:54:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642280050000|2022-01-15 20:54:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642280060000|2022-01-15 20:54:20|26.36|26.06|26.36|26.06|26.38|26.08|26.36|26.06|8
1642280070000|2022-01-15 20:54:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642280080000|2022-01-15 20:54:40|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1642280090000|2022-01-15 20:54:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1642280120000|2022-01-15 20:55:20|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|7
1642280130000|2022-01-15 20:55:30|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|5
1642280170000|2022-01-15 20:56:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1642280190000|2022-01-15 20:56:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|8
1642280230000|2022-01-15 20:57:10|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|3
1642280250000|2022-01-15 20:57:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1642280260000|2022-01-15 20:57:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1642280270000|2022-01-15 20:57:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1642280300000|2022-01-15 20:58:20|26.37|26.07|26.38|26.08|26.39|26.09|26.37|26.07|3
1642280310000|2022-01-15 20:58:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1642280320000|2022-01-15 20:58:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1642280330000|2022-01-15 20:58:50|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1642280350000|2022-01-15 20:59:10|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|11
1642280360000|2022-01-15 20:59:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642280380000|2022-01-15 20:59:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642280390000|2022-01-15 20:59:50|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|10
1642280400000|2022-01-15 21:00:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1642280410000|2022-01-15 21:00:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642280420000|2022-01-15 21:00:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642280430000|2022-01-15 21:00:30|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|6
1642280460000|2022-01-15 21:01:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|2
1642280530000|2022-01-15 21:02:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642280540000|2022-01-15 21:02:20|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|6
1642280550000|2022-01-15 21:02:30|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|7
1642280560000|2022-01-15 21:02:40|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|5
1642280570000|2022-01-15 21:02:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642280580000|2022-01-15 21:03:00|26.35|26.05|26.34|26.04|26.35|26.05|26.33|26.03|4
1642280590000|2022-01-15 21:03:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642280600000|2022-01-15 21:03:20|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642280640000|2022-01-15 21:04:00|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|4
1642280650000|2022-01-15 21:04:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642280660000|2022-01-15 21:04:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642280670000|2022-01-15 21:04:30|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|5
1642280680000|2022-01-15 21:04:40|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|7
1642280720000|2022-01-15 21:05:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1642280730000|2022-01-15 21:05:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642280740000|2022-01-15 21:05:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642280760000|2022-01-15 21:06:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642280770000|2022-01-15 21:06:10|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642280780000|2022-01-15 21:06:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|5
1642280790000|2022-01-15 21:06:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642280820000|2022-01-15 21:07:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642280840000|2022-01-15 21:07:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|2
1642280860000|2022-01-15 21:07:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642280880000|2022-01-15 21:08:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642280890000|2022-01-15 21:08:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|12
1642280900000|2022-01-15 21:08:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642280910000|2022-01-15 21:08:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642280930000|2022-01-15 21:08:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|9
1642280940000|2022-01-15 21:09:00|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1642280950000|2022-01-15 21:09:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642280960000|2022-01-15 21:09:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642280970000|2022-01-15 21:09:30|26.3|26|26.3|26|26.31|26.01|26.3|26|7
1642280980000|2022-01-15 21:09:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|14
1642280990000|2022-01-15 21:09:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642281000000|2022-01-15 21:10:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642281010000|2022-01-15 21:10:10|26.3|26|26.32|26.02|26.32|26.02|26.3|26|5
1642281040000|2022-01-15 21:10:40|26.31|26.01|26.3|26|26.32|26.02|26.3|26|6
1642281050000|2022-01-15 21:10:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642281060000|2022-01-15 21:11:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642281070000|2022-01-15 21:11:10|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642281120000|2022-01-15 21:12:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642281130000|2022-01-15 21:12:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642281140000|2022-01-15 21:12:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642281180000|2022-01-15 21:13:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642281190000|2022-01-15 21:13:10|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642281200000|2022-01-15 21:13:20|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|7
1642281210000|2022-01-15 21:13:30|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642281220000|2022-01-15 21:13:40|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642281230000|2022-01-15 21:13:50|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642281240000|2022-01-15 21:14:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642281260000|2022-01-15 21:14:20|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642281280000|2022-01-15 21:14:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642281300000|2022-01-15 21:15:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642281320000|2022-01-15 21:15:20|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|8
1642281330000|2022-01-15 21:15:30|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642281340000|2022-01-15 21:15:40|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|5
1642281350000|2022-01-15 21:15:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642281390000|2022-01-15 21:16:30|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642281400000|2022-01-15 21:16:40|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642281410000|2022-01-15 21:16:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642281420000|2022-01-15 21:17:00|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642281430000|2022-01-15 21:17:10|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|9
1642281440000|2022-01-15 21:17:20|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642281450000|2022-01-15 21:17:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1642281460000|2022-01-15 21:17:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642281470000|2022-01-15 21:17:50|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|3
1642281510000|2022-01-15 21:18:30|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642281520000|2022-01-15 21:18:40|26.36|26.06|26.36|26.06|26.37|26.07|26.35|26.05|5
1642281530000|2022-01-15 21:18:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642281540000|2022-01-15 21:19:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642281550000|2022-01-15 21:19:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642281560000|2022-01-15 21:19:20|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|7
1642281580000|2022-01-15 21:19:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642281600000|2022-01-15 21:20:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642281640000|2022-01-15 21:20:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642281650000|2022-01-15 21:20:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642281660000|2022-01-15 21:21:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642281680000|2022-01-15 21:21:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|4
1642281690000|2022-01-15 21:21:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642281700000|2022-01-15 21:21:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642281710000|2022-01-15 21:21:50|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642281740000|2022-01-15 21:22:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642281750000|2022-01-15 21:22:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|1
1642281760000|2022-01-15 21:22:40|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642281770000|2022-01-15 21:22:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642281780000|2022-01-15 21:23:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642281790000|2022-01-15 21:23:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|4
1642281800000|2022-01-15 21:23:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642281810000|2022-01-15 21:23:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642281820000|2022-01-15 21:23:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642281830000|2022-01-15 21:23:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|16
1642281840000|2022-01-15 21:24:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642281850000|2022-01-15 21:24:10|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|7
1642281860000|2022-01-15 21:24:20|26.33|26.03|26.33|26.03|26.34|26.04|26.32|26.02|5
1642281880000|2022-01-15 21:24:40|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642281890000|2022-01-15 21:24:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642281900000|2022-01-15 21:25:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642281910000|2022-01-15 21:25:10|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1642281920000|2022-01-15 21:25:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642281930000|2022-01-15 21:25:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642281940000|2022-01-15 21:25:40|26.34|26.04|26.32|26.02|26.34|26.04|26.31|26.01|7
1642281960000|2022-01-15 21:26:00|26.31|26.01|26.33|26.03|26.34|26.04|26.31|26.01|5
1642281980000|2022-01-15 21:26:20|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642281990000|2022-01-15 21:26:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642282000000|2022-01-15 21:26:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642282010000|2022-01-15 21:26:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|6
1642282020000|2022-01-15 21:27:00|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642282030000|2022-01-15 21:27:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642282040000|2022-01-15 21:27:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642282050000|2022-01-15 21:27:30|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|5
1642282060000|2022-01-15 21:27:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642282080000|2022-01-15 21:28:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642282100000|2022-01-15 21:28:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642282110000|2022-01-15 21:28:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642282130000|2022-01-15 21:28:50|26.31|26.01|26.31|26.01|26.32|26.02|26.3|26|5
1642282140000|2022-01-15 21:29:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642282150000|2022-01-15 21:29:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642282170000|2022-01-15 21:29:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642282180000|2022-01-15 21:29:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642282190000|2022-01-15 21:29:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642282200000|2022-01-15 21:30:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|7
1642282210000|2022-01-15 21:30:10|26.3|26|26.31|26.01|26.31|26.01|26.3|26|8
1642282230000|2022-01-15 21:30:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642282240000|2022-01-15 21:30:40|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|9
1642282250000|2022-01-15 21:30:50|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642282260000|2022-01-15 21:31:00|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642282270000|2022-01-15 21:31:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|2
1642282280000|2022-01-15 21:31:20|26.3|26|26.3|26|26.31|26.01|26.3|26|5
1642282290000|2022-01-15 21:31:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|7
1642282300000|2022-01-15 21:31:40|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642282310000|2022-01-15 21:31:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642282320000|2022-01-15 21:32:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|8
1642282330000|2022-01-15 21:32:10|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|4
1642282340000|2022-01-15 21:32:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642282350000|2022-01-15 21:32:30|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|5
1642282400000|2022-01-15 21:33:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642282410000|2022-01-15 21:33:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|8
1642282420000|2022-01-15 21:33:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642282440000|2022-01-15 21:34:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642282450000|2022-01-15 21:34:10|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642282460000|2022-01-15 21:34:20|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642282470000|2022-01-15 21:34:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642282480000|2022-01-15 21:34:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642282490000|2022-01-15 21:34:50|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642282500000|2022-01-15 21:35:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|10
1642282510000|2022-01-15 21:35:10|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|5
1642282560000|2022-01-15 21:36:00|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642282570000|2022-01-15 21:36:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642282590000|2022-01-15 21:36:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|15
1642282600000|2022-01-15 21:36:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642282610000|2022-01-15 21:36:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|7
1642282620000|2022-01-15 21:37:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642282630000|2022-01-15 21:37:10|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642282650000|2022-01-15 21:37:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1642282660000|2022-01-15 21:37:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|8
1642282690000|2022-01-15 21:38:10|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1642282700000|2022-01-15 21:38:20|26.24|25.94|26.23|25.93|26.24|25.94|26.22|25.92|4
1642282710000|2022-01-15 21:38:30|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|5
1642282720000|2022-01-15 21:38:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1642282750000|2022-01-15 21:39:10|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|5
1642282780000|2022-01-15 21:39:40|26.22|25.92|26.22|25.92|26.23|25.93|26.21|25.91|5
1642282790000|2022-01-15 21:39:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|8
1642282800000|2022-01-15 21:40:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642282820000|2022-01-15 21:40:20|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1642282830000|2022-01-15 21:40:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642282840000|2022-01-15 21:40:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642282910000|2022-01-15 21:41:50|26.2|25.9|26.21|25.91|26.22|25.92|26.2|25.9|4
1642282920000|2022-01-15 21:42:00|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642282930000|2022-01-15 21:42:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642282940000|2022-01-15 21:42:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|8
1642282950000|2022-01-15 21:42:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642282960000|2022-01-15 21:42:40|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642282970000|2022-01-15 21:42:50|26.23|25.93|26.24|25.94|26.25|25.95|26.22|25.92|10
1642282980000|2022-01-15 21:43:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|15
1642282990000|2022-01-15 21:43:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1642283000000|2022-01-15 21:43:20|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642283010000|2022-01-15 21:43:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|9
1642283020000|2022-01-15 21:43:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|4
1642283040000|2022-01-15 21:44:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1642283050000|2022-01-15 21:44:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|15
1642283060000|2022-01-15 21:44:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642283070000|2022-01-15 21:44:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1642283090000|2022-01-15 21:44:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642283100000|2022-01-15 21:45:00|26.25|25.95|26.25|25.95|26.26|25.96|26.24|25.94|7
1642283110000|2022-01-15 21:45:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1642283120000|2022-01-15 21:45:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642283130000|2022-01-15 21:45:30|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1642283150000|2022-01-15 21:45:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642283160000|2022-01-15 21:46:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1642283170000|2022-01-15 21:46:10|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|11
1642283180000|2022-01-15 21:46:20|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642283190000|2022-01-15 21:46:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642283200000|2022-01-15 21:46:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642283210000|2022-01-15 21:46:50|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|9
1642283220000|2022-01-15 21:47:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1642283230000|2022-01-15 21:47:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642283240000|2022-01-15 21:47:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|9
1642283250000|2022-01-15 21:47:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642283270000|2022-01-15 21:47:50|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642283280000|2022-01-15 21:48:00|26.24|25.94|26.23|25.93|26.24|25.94|26.23|25.93|6
1642283290000|2022-01-15 21:48:10|26.24|25.94|26.24|25.94|26.25|25.95|26.23|25.93|6
1642283300000|2022-01-15 21:48:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1642283310000|2022-01-15 21:48:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1642283320000|2022-01-15 21:48:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642283330000|2022-01-15 21:48:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1642283340000|2022-01-15 21:49:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1642283350000|2022-01-15 21:49:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1642283370000|2022-01-15 21:49:30|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642283380000|2022-01-15 21:49:40|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642283410000|2022-01-15 21:50:10|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|6
1642283420000|2022-01-15 21:50:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1642283430000|2022-01-15 21:50:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|4
1642283440000|2022-01-15 21:50:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642283460000|2022-01-15 21:51:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642283470000|2022-01-15 21:51:10|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642283480000|2022-01-15 21:51:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642283490000|2022-01-15 21:51:30|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|10
1642283500000|2022-01-15 21:51:40|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642283510000|2022-01-15 21:51:50|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|6
1642283520000|2022-01-15 21:52:00|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|9
1642283530000|2022-01-15 21:52:10|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642283550000|2022-01-15 21:52:30|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|8
1642283560000|2022-01-15 21:52:40|26.23|25.93|26.24|25.94|26.24|25.94|26.23|25.93|2
1642283590000|2022-01-15 21:53:10|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|2
1642283600000|2022-01-15 21:53:20|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|13
1642283610000|2022-01-15 21:53:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1642283670000|2022-01-15 21:54:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|10
1642283680000|2022-01-15 21:54:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|8
1642283700000|2022-01-15 21:55:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|4
1642283710000|2022-01-15 21:55:10|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|10
1642283720000|2022-01-15 21:55:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|10
1642283730000|2022-01-15 21:55:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642283750000|2022-01-15 21:55:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642283760000|2022-01-15 21:56:00|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|5
1642283770000|2022-01-15 21:56:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642283780000|2022-01-15 21:56:20|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642283790000|2022-01-15 21:56:30|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642283800000|2022-01-15 21:56:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1642283810000|2022-01-15 21:56:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|14
1642283820000|2022-01-15 21:57:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1642283830000|2022-01-15 21:57:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|10
1642283840000|2022-01-15 21:57:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|13
1642283850000|2022-01-15 21:57:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|14
1642283860000|2022-01-15 21:57:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642283880000|2022-01-15 21:58:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|9
1642283900000|2022-01-15 21:58:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642283910000|2022-01-15 21:58:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642283920000|2022-01-15 21:58:40|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642283930000|2022-01-15 21:58:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642283940000|2022-01-15 21:59:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642283950000|2022-01-15 21:59:10|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642283970000|2022-01-15 21:59:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642283980000|2022-01-15 21:59:40|26.27|25.97|26.26|25.96|26.28|25.98|26.26|25.96|4
1642283990000|2022-01-15 21:59:50|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642284000000|2022-01-15 22:00:00|26.26|25.96|26.27|25.97|26.27|25.97|26.25|25.95|10
1642284010000|2022-01-15 22:00:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642284020000|2022-01-15 22:00:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1642284030000|2022-01-15 22:00:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642284040000|2022-01-15 22:00:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642284050000|2022-01-15 22:00:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642284070000|2022-01-15 22:01:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642284100000|2022-01-15 22:01:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642284110000|2022-01-15 22:01:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642284130000|2022-01-15 22:02:10|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|5
1642284140000|2022-01-15 22:02:20|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1642284150000|2022-01-15 22:02:30|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|4
1642284160000|2022-01-15 22:02:40|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|2
1642284180000|2022-01-15 22:03:00|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642284190000|2022-01-15 22:03:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642284200000|2022-01-15 22:03:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642284210000|2022-01-15 22:03:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|6
1642284220000|2022-01-15 22:03:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642284230000|2022-01-15 22:03:50|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|5
1642284290000|2022-01-15 22:04:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642284300000|2022-01-15 22:05:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|7
1642284310000|2022-01-15 22:05:10|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642284320000|2022-01-15 22:05:20|26.25|25.95|26.24|25.94|26.26|25.96|26.24|25.94|4
1642284350000|2022-01-15 22:05:50|26.23|25.93|26.23|25.93|26.25|25.95|26.23|25.93|7
1642284360000|2022-01-15 22:06:00|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1642284370000|2022-01-15 22:06:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642284380000|2022-01-15 22:06:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642284390000|2022-01-15 22:06:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642284400000|2022-01-15 22:06:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|4
1642284410000|2022-01-15 22:06:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1642284420000|2022-01-15 22:07:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642284430000|2022-01-15 22:07:10|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642284440000|2022-01-15 22:07:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|8
1642284450000|2022-01-15 22:07:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|7
1642284460000|2022-01-15 22:07:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1642284470000|2022-01-15 22:07:50|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1642284490000|2022-01-15 22:08:10|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642284500000|2022-01-15 22:08:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642284510000|2022-01-15 22:08:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1642284590000|2022-01-15 22:09:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|8
1642284600000|2022-01-15 22:10:00|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|6
1642284610000|2022-01-15 22:10:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1642284620000|2022-01-15 22:10:20|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642284630000|2022-01-15 22:10:30|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|3
1642284640000|2022-01-15 22:10:40|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642284650000|2022-01-15 22:10:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642284660000|2022-01-15 22:11:00|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|4
1642284700000|2022-01-15 22:11:40|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1642284710000|2022-01-15 22:11:50|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642284720000|2022-01-15 22:12:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|4
1642284740000|2022-01-15 22:12:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642284750000|2022-01-15 22:12:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642284760000|2022-01-15 22:12:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642284770000|2022-01-15 22:12:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642284790000|2022-01-15 22:13:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642284800000|2022-01-15 22:13:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642284810000|2022-01-15 22:13:30|26.3|26|26.28|25.98|26.3|26|26.28|25.98|7
1642284820000|2022-01-15 22:13:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642284840000|2022-01-15 22:14:00|26.3|26|26.3|26|26.31|26.01|26.29|25.99|5
1642284850000|2022-01-15 22:14:10|26.31|26.01|26.31|26.01|26.31|26.01|26.29|25.99|7
1642284860000|2022-01-15 22:14:20|26.3|26|26.31|26.01|26.31|26.01|26.3|26|6
1642284870000|2022-01-15 22:14:30|26.3|26|26.3|26|26.31|26.01|26.3|26|13
1642284890000|2022-01-15 22:14:50|26.29|25.99|26.27|25.97|26.3|26|26.27|25.97|4
1642284900000|2022-01-15 22:15:00|26.28|25.98|26.29|25.99|26.29|25.99|26.27|25.97|6
1642284920000|2022-01-15 22:15:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642284930000|2022-01-15 22:15:30|26.3|26|26.28|25.98|26.3|26|26.27|25.97|6
1642284940000|2022-01-15 22:15:40|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|6
1642284950000|2022-01-15 22:15:50|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|5
1642284960000|2022-01-15 22:16:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642284970000|2022-01-15 22:16:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1642284980000|2022-01-15 22:16:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642284990000|2022-01-15 22:16:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642285000000|2022-01-15 22:16:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1642285010000|2022-01-15 22:16:50|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642285020000|2022-01-15 22:17:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642285030000|2022-01-15 22:17:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642285050000|2022-01-15 22:17:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642285060000|2022-01-15 22:17:40|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|1
1642285070000|2022-01-15 22:17:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642285090000|2022-01-15 22:18:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|10
1642285100000|2022-01-15 22:18:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642285110000|2022-01-15 22:18:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642285120000|2022-01-15 22:18:40|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642285130000|2022-01-15 22:18:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|10
1642285140000|2022-01-15 22:19:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|8
1642285150000|2022-01-15 22:19:10|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642285160000|2022-01-15 22:19:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642285170000|2022-01-15 22:19:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642285210000|2022-01-15 22:20:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642285230000|2022-01-15 22:20:30|26.27|25.97|26.29|25.99|26.29|25.99|26.27|25.97|3
1642285250000|2022-01-15 22:20:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642285290000|2022-01-15 22:21:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642285300000|2022-01-15 22:21:40|26.28|25.98|26.27|25.97|26.29|25.99|26.27|25.97|3
1642285310000|2022-01-15 22:21:50|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|2
1642285320000|2022-01-15 22:22:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642285330000|2022-01-15 22:22:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642285340000|2022-01-15 22:22:20|26.3|26|26.29|25.99|26.3|26|26.29|25.99|2
1642285420000|2022-01-15 22:23:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642285430000|2022-01-15 22:23:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|9
1642285440000|2022-01-15 22:24:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642285450000|2022-01-15 22:24:10|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642285460000|2022-01-15 22:24:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642285470000|2022-01-15 22:24:30|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642285480000|2022-01-15 22:24:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642285490000|2022-01-15 22:24:50|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642285500000|2022-01-15 22:25:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642285510000|2022-01-15 22:25:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|8
1642285520000|2022-01-15 22:25:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642285530000|2022-01-15 22:25:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642285540000|2022-01-15 22:25:40|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642285550000|2022-01-15 22:25:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642285560000|2022-01-15 22:26:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642285570000|2022-01-15 22:26:10|26.29|25.99|26.29|25.99|26.29|25.99|26.27|25.97|5
1642285580000|2022-01-15 22:26:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642285590000|2022-01-15 22:26:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642285600000|2022-01-15 22:26:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642285660000|2022-01-15 22:27:40|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|3
1642285670000|2022-01-15 22:27:50|26.26|25.96|26.26|25.96|26.27|25.97|26.26|25.96|3
1642285680000|2022-01-15 22:28:00|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|5
1642285690000|2022-01-15 22:28:10|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|10
1642285700000|2022-01-15 22:28:20|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|5
1642285710000|2022-01-15 22:28:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642285720000|2022-01-15 22:28:40|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1642285730000|2022-01-15 22:28:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|6
1642285760000|2022-01-15 22:29:20|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642285770000|2022-01-15 22:29:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|4
1642285780000|2022-01-15 22:29:40|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1642285790000|2022-01-15 22:29:50|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642285820000|2022-01-15 22:30:20|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642285840000|2022-01-15 22:30:40|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|5
1642285860000|2022-01-15 22:31:00|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642285870000|2022-01-15 22:31:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|3
1642285930000|2022-01-15 22:32:10|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1642285950000|2022-01-15 22:32:30|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|3
1642285970000|2022-01-15 22:32:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642285990000|2022-01-15 22:33:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|5
1642286000000|2022-01-15 22:33:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642286010000|2022-01-15 22:33:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642286030000|2022-01-15 22:33:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642286040000|2022-01-15 22:34:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1642286050000|2022-01-15 22:34:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642286060000|2022-01-15 22:34:20|26.2|25.9|26.17|25.87|26.21|25.91|26.16|25.86|10
1642286070000|2022-01-15 22:34:30|26.16|25.86|26.14|25.84|26.17|25.87|26.14|25.84|5
1642286080000|2022-01-15 22:34:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642286090000|2022-01-15 22:34:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642286100000|2022-01-15 22:35:00|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|4
1642286110000|2022-01-15 22:35:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642286150000|2022-01-15 22:35:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642286160000|2022-01-15 22:36:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642286190000|2022-01-15 22:36:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642286200000|2022-01-15 22:36:40|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|6
1642286210000|2022-01-15 22:36:50|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|9
1642286220000|2022-01-15 22:37:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642286230000|2022-01-15 22:37:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642286240000|2022-01-15 22:37:20|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1642286250000|2022-01-15 22:37:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642286260000|2022-01-15 22:37:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642286270000|2022-01-15 22:37:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|3
1642286280000|2022-01-15 22:38:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642286290000|2022-01-15 22:38:10|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1642286300000|2022-01-15 22:38:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642286310000|2022-01-15 22:38:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|10
1642286320000|2022-01-15 22:38:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642286330000|2022-01-15 22:38:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642286340000|2022-01-15 22:39:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642286350000|2022-01-15 22:39:10|26.15|25.85|26.1|25.8|26.15|25.85|26.1|25.8|6
1642286360000|2022-01-15 22:39:20|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|7
1642286370000|2022-01-15 22:39:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642286380000|2022-01-15 22:39:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642286390000|2022-01-15 22:39:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642286420000|2022-01-15 22:40:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642286440000|2022-01-15 22:40:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642286450000|2022-01-15 22:40:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642286470000|2022-01-15 22:41:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642286500000|2022-01-15 22:41:40|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|7
1642286560000|2022-01-15 22:42:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642286610000|2022-01-15 22:43:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642286620000|2022-01-15 22:43:40|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642286630000|2022-01-15 22:43:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642286680000|2022-01-15 22:44:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642286750000|2022-01-15 22:45:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642286760000|2022-01-15 22:46:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642286770000|2022-01-15 22:46:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642286820000|2022-01-15 22:47:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642286830000|2022-01-15 22:47:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642286850000|2022-01-15 22:47:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642286880000|2022-01-15 22:48:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642286940000|2022-01-15 22:49:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642286970000|2022-01-15 22:49:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642287000000|2022-01-15 22:50:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642287020000|2022-01-15 22:50:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642287030000|2022-01-15 22:50:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642287070000|2022-01-15 22:51:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642287120000|2022-01-15 22:52:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642287150000|2022-01-15 22:52:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642287170000|2022-01-15 22:52:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642287180000|2022-01-15 22:53:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642287210000|2022-01-15 22:53:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642287230000|2022-01-15 22:53:50|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|4
1642287240000|2022-01-15 22:54:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642287250000|2022-01-15 22:54:10|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|3
1642287260000|2022-01-15 22:54:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|9
1642287280000|2022-01-15 22:54:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642287290000|2022-01-15 22:54:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642287320000|2022-01-15 22:55:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642287330000|2022-01-15 22:55:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642287380000|2022-01-15 22:56:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642287390000|2022-01-15 22:56:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642287410000|2022-01-15 22:56:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642287420000|2022-01-15 22:57:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642287430000|2022-01-15 22:57:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642287440000|2022-01-15 22:57:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642287460000|2022-01-15 22:57:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642287470000|2022-01-15 22:57:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642287480000|2022-01-15 22:58:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642287490000|2022-01-15 22:58:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642287500000|2022-01-15 22:58:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|12
1642287510000|2022-01-15 22:58:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642287520000|2022-01-15 22:58:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642287530000|2022-01-15 22:58:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642287580000|2022-01-15 22:59:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642287590000|2022-01-15 22:59:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642287600000|2022-01-15 23:00:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642287610000|2022-01-15 23:00:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642287620000|2022-01-15 23:00:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642287630000|2022-01-15 23:00:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|12
1642287640000|2022-01-15 23:00:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|12
1642287650000|2022-01-15 23:00:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642287660000|2022-01-15 23:01:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642287670000|2022-01-15 23:01:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642287680000|2022-01-15 23:01:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642287690000|2022-01-15 23:01:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642287700000|2022-01-15 23:01:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642287720000|2022-01-15 23:02:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642287730000|2022-01-15 23:02:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642287740000|2022-01-15 23:02:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642287750000|2022-01-15 23:02:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642287760000|2022-01-15 23:02:40|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|3
1642287770000|2022-01-15 23:02:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642287780000|2022-01-15 23:03:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642287790000|2022-01-15 23:03:10|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|3
1642287800000|2022-01-15 23:03:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|3
1642287810000|2022-01-15 23:03:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|12
1642287820000|2022-01-15 23:03:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642287830000|2022-01-15 23:03:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642287840000|2022-01-15 23:04:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642287850000|2022-01-15 23:04:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642287860000|2022-01-15 23:04:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642287870000|2022-01-15 23:04:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642287880000|2022-01-15 23:04:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642287890000|2022-01-15 23:04:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642287900000|2022-01-15 23:05:00|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|3
1642287910000|2022-01-15 23:05:10|26.16|25.86|26.18|25.88|26.19|25.89|26.16|25.86|9
1642287930000|2022-01-15 23:05:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642287940000|2022-01-15 23:05:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642287970000|2022-01-15 23:06:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642287980000|2022-01-15 23:06:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642288000000|2022-01-15 23:06:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642288020000|2022-01-15 23:07:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1642288030000|2022-01-15 23:07:10|26.15|25.85|26.13|25.83|26.15|25.85|26.13|25.83|3
1642288040000|2022-01-15 23:07:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642288050000|2022-01-15 23:07:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642288060000|2022-01-15 23:07:40|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|3
1642288100000|2022-01-15 23:08:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642288110000|2022-01-15 23:08:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1642288120000|2022-01-15 23:08:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642288130000|2022-01-15 23:08:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642288170000|2022-01-15 23:09:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|5
1642288180000|2022-01-15 23:09:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642288190000|2022-01-15 23:09:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642288200000|2022-01-15 23:10:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642288210000|2022-01-15 23:10:10|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|5
1642288220000|2022-01-15 23:10:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642288240000|2022-01-15 23:10:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|9
1642288260000|2022-01-15 23:11:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642288280000|2022-01-15 23:11:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642288310000|2022-01-15 23:11:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642288320000|2022-01-15 23:12:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642288360000|2022-01-15 23:12:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642288400000|2022-01-15 23:13:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642288420000|2022-01-15 23:13:40|26.16|25.86|26.19|25.89|26.19|25.89|26.15|25.85|5
1642288430000|2022-01-15 23:13:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|7
1642288440000|2022-01-15 23:14:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642288450000|2022-01-15 23:14:10|26.18|25.88|26.21|25.91|26.21|25.91|26.18|25.88|4
1642288460000|2022-01-15 23:14:20|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642288470000|2022-01-15 23:14:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|7
1642288490000|2022-01-15 23:14:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642288500000|2022-01-15 23:15:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642288510000|2022-01-15 23:15:10|26.22|25.92|26.22|25.92|26.23|25.93|26.22|25.92|9
1642288520000|2022-01-15 23:15:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642288530000|2022-01-15 23:15:30|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642288540000|2022-01-15 23:15:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642288550000|2022-01-15 23:15:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642288560000|2022-01-15 23:16:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642288570000|2022-01-15 23:16:10|26.21|25.91|26.19|25.89|26.22|25.92|26.19|25.89|5
1642288580000|2022-01-15 23:16:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642288590000|2022-01-15 23:16:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642288610000|2022-01-15 23:16:50|26.18|25.88|26.21|25.91|26.21|25.91|26.18|25.88|2
1642288620000|2022-01-15 23:17:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1642288630000|2022-01-15 23:17:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642288640000|2022-01-15 23:17:20|26.2|25.9|26.19|25.89|26.21|25.91|26.19|25.89|4
1642288680000|2022-01-15 23:18:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642288690000|2022-01-15 23:18:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642288700000|2022-01-15 23:18:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642288720000|2022-01-15 23:18:40|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|4
1642288740000|2022-01-15 23:19:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642288770000|2022-01-15 23:19:30|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|5
1642288780000|2022-01-15 23:19:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642288800000|2022-01-15 23:20:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642288810000|2022-01-15 23:20:10|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1642288820000|2022-01-15 23:20:20|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|6
1642288830000|2022-01-15 23:20:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642288850000|2022-01-15 23:20:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1642288860000|2022-01-15 23:21:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642288870000|2022-01-15 23:21:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642288900000|2022-01-15 23:21:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1642288920000|2022-01-15 23:22:00|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|2
1642288930000|2022-01-15 23:22:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642288940000|2022-01-15 23:22:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642288950000|2022-01-15 23:22:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642288960000|2022-01-15 23:22:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642288970000|2022-01-15 23:22:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1642288990000|2022-01-15 23:23:10|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642289000000|2022-01-15 23:23:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642289010000|2022-01-15 23:23:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642289020000|2022-01-15 23:23:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|13
1642289030000|2022-01-15 23:23:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642289040000|2022-01-15 23:24:00|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|4
1642289060000|2022-01-15 23:24:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642289070000|2022-01-15 23:24:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642289090000|2022-01-15 23:24:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642289110000|2022-01-15 23:25:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642289120000|2022-01-15 23:25:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1642289140000|2022-01-15 23:25:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642289150000|2022-01-15 23:25:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|7
1642289160000|2022-01-15 23:26:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642289170000|2022-01-15 23:26:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642289190000|2022-01-15 23:26:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642289200000|2022-01-15 23:26:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642289210000|2022-01-15 23:26:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642289220000|2022-01-15 23:27:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642289260000|2022-01-15 23:27:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642289270000|2022-01-15 23:27:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1642289290000|2022-01-15 23:28:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642289300000|2022-01-15 23:28:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642289310000|2022-01-15 23:28:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642289320000|2022-01-15 23:28:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642289330000|2022-01-15 23:28:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642289340000|2022-01-15 23:29:00|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|6
1642289350000|2022-01-15 23:29:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642289370000|2022-01-15 23:29:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642289380000|2022-01-15 23:29:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642289390000|2022-01-15 23:29:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1642289400000|2022-01-15 23:30:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642289460000|2022-01-15 23:31:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642289470000|2022-01-15 23:31:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|10
1642289480000|2022-01-15 23:31:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1642289490000|2022-01-15 23:31:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|13
1642289500000|2022-01-15 23:31:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642289510000|2022-01-15 23:31:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642289530000|2022-01-15 23:32:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642289550000|2022-01-15 23:32:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642289560000|2022-01-15 23:32:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642289570000|2022-01-15 23:32:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642289580000|2022-01-15 23:33:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642289600000|2022-01-15 23:33:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642289650000|2022-01-15 23:34:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642289670000|2022-01-15 23:34:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642289760000|2022-01-15 23:36:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642289770000|2022-01-15 23:36:10|26.17|25.87|26.15|25.85|26.17|25.87|26.14|25.84|8
1642289780000|2022-01-15 23:36:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642289790000|2022-01-15 23:36:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642289800000|2022-01-15 23:36:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642289810000|2022-01-15 23:36:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1642289820000|2022-01-15 23:37:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642289830000|2022-01-15 23:37:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642289840000|2022-01-15 23:37:20|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|8
1642289850000|2022-01-15 23:37:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642289860000|2022-01-15 23:37:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1642289870000|2022-01-15 23:37:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1642289880000|2022-01-15 23:38:00|26.13|25.83|26.11|25.81|26.13|25.83|26.1|25.8|9
1642289930000|2022-01-15 23:38:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642289940000|2022-01-15 23:39:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642289960000|2022-01-15 23:39:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642289970000|2022-01-15 23:39:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642289980000|2022-01-15 23:39:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642289990000|2022-01-15 23:39:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642290000000|2022-01-15 23:40:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642290010000|2022-01-15 23:40:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642290020000|2022-01-15 23:40:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642290040000|2022-01-15 23:40:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1642290060000|2022-01-15 23:41:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|6
1642290070000|2022-01-15 23:41:10|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|3
1642290080000|2022-01-15 23:41:20|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|8
1642290090000|2022-01-15 23:41:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642290130000|2022-01-15 23:42:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642290140000|2022-01-15 23:42:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642290150000|2022-01-15 23:42:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642290170000|2022-01-15 23:42:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642290180000|2022-01-15 23:43:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642290190000|2022-01-15 23:43:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642290200000|2022-01-15 23:43:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642290210000|2022-01-15 23:43:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642290250000|2022-01-15 23:44:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642290260000|2022-01-15 23:44:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642290270000|2022-01-15 23:44:30|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|3
1642290280000|2022-01-15 23:44:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642290300000|2022-01-15 23:45:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642290320000|2022-01-15 23:45:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642290330000|2022-01-15 23:45:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|4
1642290340000|2022-01-15 23:45:40|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|8
1642290350000|2022-01-15 23:45:50|26.14|25.84|26.13|25.83|26.14|25.84|26.12|25.82|4
1642290380000|2022-01-15 23:46:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642290390000|2022-01-15 23:46:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642290420000|2022-01-15 23:47:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642290430000|2022-01-15 23:47:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642290470000|2022-01-15 23:47:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642290480000|2022-01-15 23:48:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|8
1642290490000|2022-01-15 23:48:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|11
1642290510000|2022-01-15 23:48:30|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642290520000|2022-01-15 23:48:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1642290530000|2022-01-15 23:48:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642290560000|2022-01-15 23:49:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642290570000|2022-01-15 23:49:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642290580000|2022-01-15 23:49:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1642290600000|2022-01-15 23:50:00|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|13
1642290610000|2022-01-15 23:50:10|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|5
1642290620000|2022-01-15 23:50:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642290630000|2022-01-15 23:50:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642290640000|2022-01-15 23:50:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642290650000|2022-01-15 23:50:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642290660000|2022-01-15 23:51:00|26.13|25.83|26.12|25.82|26.14|25.84|26.11|25.81|8
1642290670000|2022-01-15 23:51:10|26.11|25.81|26.1|25.8|26.12|25.82|26.09|25.79|8
1642290690000|2022-01-15 23:51:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642290700000|2022-01-15 23:51:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642290710000|2022-01-15 23:51:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642290720000|2022-01-15 23:52:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642290730000|2022-01-15 23:52:10|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|5
1642290740000|2022-01-15 23:52:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642290780000|2022-01-15 23:53:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642290800000|2022-01-15 23:53:20|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|5
1642290820000|2022-01-15 23:53:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642290870000|2022-01-15 23:54:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642290890000|2022-01-15 23:54:50|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642290930000|2022-01-15 23:55:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642290940000|2022-01-15 23:55:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642290970000|2022-01-15 23:56:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|10
1642291020000|2022-01-15 23:57:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642291040000|2022-01-15 23:57:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642291050000|2022-01-15 23:57:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642291090000|2022-01-15 23:58:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642291100000|2022-01-15 23:58:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642291130000|2022-01-15 23:58:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642291140000|2022-01-15 23:59:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|5
1642291160000|2022-01-15 23:59:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642291200000|2022-01-16 00:00:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642291220000|2022-01-16 00:00:20|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|8
1642291230000|2022-01-16 00:00:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642291250000|2022-01-16 00:00:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642291260000|2022-01-16 00:01:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642291270000|2022-01-16 00:01:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642291290000|2022-01-16 00:01:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642291310000|2022-01-16 00:01:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642291320000|2022-01-16 00:02:00|26.08|25.78|26.07|25.77|26.09|25.79|26.06|25.76|8
1642291330000|2022-01-16 00:02:10|26.06|25.76|26.06|25.76|26.07|25.77|26.05|25.75|5
1642291350000|2022-01-16 00:02:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642291370000|2022-01-16 00:02:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642291380000|2022-01-16 00:03:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642291390000|2022-01-16 00:03:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642291400000|2022-01-16 00:03:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642291410000|2022-01-16 00:03:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642291420000|2022-01-16 00:03:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642291440000|2022-01-16 00:04:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642291450000|2022-01-16 00:04:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642291460000|2022-01-16 00:04:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642291470000|2022-01-16 00:04:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642291480000|2022-01-16 00:04:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642291490000|2022-01-16 00:04:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642291500000|2022-01-16 00:05:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1642291510000|2022-01-16 00:05:10|26.03|25.73|26.01|25.71|26.03|25.73|26|25.7|7
1642291520000|2022-01-16 00:05:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642291530000|2022-01-16 00:05:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642291550000|2022-01-16 00:05:50|26|25.7|25.99|25.69|26.01|25.71|25.99|25.69|4
1642291560000|2022-01-16 00:06:00|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642291570000|2022-01-16 00:06:10|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|9
1642291580000|2022-01-16 00:06:20|26.02|25.72|26|25.7|26.02|25.72|26|25.7|7
1642291590000|2022-01-16 00:06:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642291600000|2022-01-16 00:06:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642291610000|2022-01-16 00:06:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1642291620000|2022-01-16 00:07:00|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|3
1642291630000|2022-01-16 00:07:10|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642291640000|2022-01-16 00:07:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642291650000|2022-01-16 00:07:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642291660000|2022-01-16 00:07:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642291670000|2022-01-16 00:07:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642291680000|2022-01-16 00:08:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642291690000|2022-01-16 00:08:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642291700000|2022-01-16 00:08:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1642291710000|2022-01-16 00:08:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642291720000|2022-01-16 00:08:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642291730000|2022-01-16 00:08:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1642291740000|2022-01-16 00:09:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642291750000|2022-01-16 00:09:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642291760000|2022-01-16 00:09:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642291790000|2022-01-16 00:09:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642291820000|2022-01-16 00:10:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642291840000|2022-01-16 00:10:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642291850000|2022-01-16 00:10:50|26.05|25.75|26.05|25.75|26.05|25.75|26.03|25.73|6
1642291860000|2022-01-16 00:11:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1642291890000|2022-01-16 00:11:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642291900000|2022-01-16 00:11:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642291910000|2022-01-16 00:11:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642291920000|2022-01-16 00:12:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642291930000|2022-01-16 00:12:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642291950000|2022-01-16 00:12:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642291960000|2022-01-16 00:12:40|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642291970000|2022-01-16 00:12:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642291980000|2022-01-16 00:13:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|11
1642291990000|2022-01-16 00:13:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|12
1642292000000|2022-01-16 00:13:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|8
1642292010000|2022-01-16 00:13:30|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|8
1642292020000|2022-01-16 00:13:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642292030000|2022-01-16 00:13:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1642292040000|2022-01-16 00:14:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642292050000|2022-01-16 00:14:10|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642292080000|2022-01-16 00:14:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642292100000|2022-01-16 00:15:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642292110000|2022-01-16 00:15:10|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|6
1642292120000|2022-01-16 00:15:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642292130000|2022-01-16 00:15:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642292150000|2022-01-16 00:15:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|10
1642292160000|2022-01-16 00:16:00|26|25.7|26|25.7|26|25.7|25.98|25.68|11
1642292170000|2022-01-16 00:16:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642292180000|2022-01-16 00:16:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1642292200000|2022-01-16 00:16:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642292210000|2022-01-16 00:16:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642292220000|2022-01-16 00:17:00|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642292230000|2022-01-16 00:17:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642292240000|2022-01-16 00:17:20|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|5
1642292250000|2022-01-16 00:17:30|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|4
1642292260000|2022-01-16 00:17:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642292270000|2022-01-16 00:17:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642292290000|2022-01-16 00:18:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642292320000|2022-01-16 00:18:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642292330000|2022-01-16 00:18:50|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642292340000|2022-01-16 00:19:00|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|8
1642292350000|2022-01-16 00:19:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642292360000|2022-01-16 00:19:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642292380000|2022-01-16 00:19:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642292390000|2022-01-16 00:19:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642292400000|2022-01-16 00:20:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642292420000|2022-01-16 00:20:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1642292430000|2022-01-16 00:20:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642292440000|2022-01-16 00:20:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642292450000|2022-01-16 00:20:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642292460000|2022-01-16 00:21:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1642292470000|2022-01-16 00:21:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642292490000|2022-01-16 00:21:30|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|9
1642292500000|2022-01-16 00:21:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642292510000|2022-01-16 00:21:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642292530000|2022-01-16 00:22:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642292560000|2022-01-16 00:22:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642292570000|2022-01-16 00:22:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642292590000|2022-01-16 00:23:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642292620000|2022-01-16 00:23:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642292640000|2022-01-16 00:24:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642292650000|2022-01-16 00:24:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642292660000|2022-01-16 00:24:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|8
1642292670000|2022-01-16 00:24:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1642292680000|2022-01-16 00:24:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1642292690000|2022-01-16 00:24:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642292700000|2022-01-16 00:25:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642292710000|2022-01-16 00:25:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642292720000|2022-01-16 00:25:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642292730000|2022-01-16 00:25:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642292740000|2022-01-16 00:25:40|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642292760000|2022-01-16 00:26:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642292770000|2022-01-16 00:26:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642292780000|2022-01-16 00:26:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642292790000|2022-01-16 00:26:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642292800000|2022-01-16 00:26:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642292810000|2022-01-16 00:26:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642292820000|2022-01-16 00:27:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642292840000|2022-01-16 00:27:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642292850000|2022-01-16 00:27:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642292860000|2022-01-16 00:27:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642292870000|2022-01-16 00:27:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642292880000|2022-01-16 00:28:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642292890000|2022-01-16 00:28:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642292900000|2022-01-16 00:28:20|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642292910000|2022-01-16 00:28:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642292940000|2022-01-16 00:29:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642293010000|2022-01-16 00:30:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642293020000|2022-01-16 00:30:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642293030000|2022-01-16 00:30:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642293060000|2022-01-16 00:31:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642293070000|2022-01-16 00:31:10|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|8
1642293080000|2022-01-16 00:31:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642293090000|2022-01-16 00:31:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1642293100000|2022-01-16 00:31:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|16
1642293110000|2022-01-16 00:31:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642293120000|2022-01-16 00:32:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642293130000|2022-01-16 00:32:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642293140000|2022-01-16 00:32:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642293150000|2022-01-16 00:32:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642293160000|2022-01-16 00:32:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1642293170000|2022-01-16 00:32:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1642293180000|2022-01-16 00:33:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642293200000|2022-01-16 00:33:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642293280000|2022-01-16 00:34:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642293290000|2022-01-16 00:34:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642293310000|2022-01-16 00:35:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642293320000|2022-01-16 00:35:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|14
1642293330000|2022-01-16 00:35:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642293340000|2022-01-16 00:35:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642293360000|2022-01-16 00:36:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1642293370000|2022-01-16 00:36:10|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|6
1642293380000|2022-01-16 00:36:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642293390000|2022-01-16 00:36:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642293400000|2022-01-16 00:36:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642293420000|2022-01-16 00:37:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642293430000|2022-01-16 00:37:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642293440000|2022-01-16 00:37:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642293520000|2022-01-16 00:38:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642293560000|2022-01-16 00:39:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642293590000|2022-01-16 00:39:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642293600000|2022-01-16 00:40:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642293610000|2022-01-16 00:40:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|9
1642293620000|2022-01-16 00:40:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642293640000|2022-01-16 00:40:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|3
1642293660000|2022-01-16 00:41:00|25.99|25.69|25.98|25.68|26|25.7|25.98|25.68|6
1642293670000|2022-01-16 00:41:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|12
1642293680000|2022-01-16 00:41:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642293690000|2022-01-16 00:41:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642293710000|2022-01-16 00:41:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642293720000|2022-01-16 00:42:00|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|7
1642293730000|2022-01-16 00:42:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642293740000|2022-01-16 00:42:20|25.97|25.67|25.96|25.66|25.97|25.67|25.95|25.65|4
1642293750000|2022-01-16 00:42:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642293760000|2022-01-16 00:42:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642293770000|2022-01-16 00:42:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642293780000|2022-01-16 00:43:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642293810000|2022-01-16 00:43:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642293820000|2022-01-16 00:43:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642293830000|2022-01-16 00:43:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642293870000|2022-01-16 00:44:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642293880000|2022-01-16 00:44:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642293890000|2022-01-16 00:44:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642293910000|2022-01-16 00:45:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642293920000|2022-01-16 00:45:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642293930000|2022-01-16 00:45:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642293940000|2022-01-16 00:45:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642293950000|2022-01-16 00:45:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642293970000|2022-01-16 00:46:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642293990000|2022-01-16 00:46:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294000000|2022-01-16 00:46:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642294010000|2022-01-16 00:46:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642294020000|2022-01-16 00:47:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642294030000|2022-01-16 00:47:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642294040000|2022-01-16 00:47:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642294050000|2022-01-16 00:47:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642294060000|2022-01-16 00:47:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642294070000|2022-01-16 00:47:50|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642294150000|2022-01-16 00:49:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642294160000|2022-01-16 00:49:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294170000|2022-01-16 00:49:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642294180000|2022-01-16 00:49:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642294200000|2022-01-16 00:50:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642294210000|2022-01-16 00:50:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642294220000|2022-01-16 00:50:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642294230000|2022-01-16 00:50:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642294240000|2022-01-16 00:50:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642294250000|2022-01-16 00:50:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642294260000|2022-01-16 00:51:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642294270000|2022-01-16 00:51:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642294280000|2022-01-16 00:51:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642294290000|2022-01-16 00:51:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642294300000|2022-01-16 00:51:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642294330000|2022-01-16 00:52:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642294340000|2022-01-16 00:52:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642294350000|2022-01-16 00:52:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294360000|2022-01-16 00:52:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|13
1642294370000|2022-01-16 00:52:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1642294380000|2022-01-16 00:53:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294390000|2022-01-16 00:53:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642294400000|2022-01-16 00:53:20|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|4
1642294410000|2022-01-16 00:53:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642294420000|2022-01-16 00:53:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642294440000|2022-01-16 00:54:00|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|4
1642294450000|2022-01-16 00:54:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642294460000|2022-01-16 00:54:20|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642294470000|2022-01-16 00:54:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|10
1642294480000|2022-01-16 00:54:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642294500000|2022-01-16 00:55:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642294510000|2022-01-16 00:55:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642294520000|2022-01-16 00:55:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642294530000|2022-01-16 00:55:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294540000|2022-01-16 00:55:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642294550000|2022-01-16 00:55:50|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642294560000|2022-01-16 00:56:00|26|25.7|25.98|25.68|26|25.7|25.98|25.68|5
1642294580000|2022-01-16 00:56:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642294610000|2022-01-16 00:56:50|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|6
1642294620000|2022-01-16 00:57:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642294630000|2022-01-16 00:57:10|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|8
1642294640000|2022-01-16 00:57:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294650000|2022-01-16 00:57:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642294660000|2022-01-16 00:57:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642294670000|2022-01-16 00:57:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642294680000|2022-01-16 00:58:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294690000|2022-01-16 00:58:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642294700000|2022-01-16 00:58:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642294710000|2022-01-16 00:58:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642294730000|2022-01-16 00:58:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642294740000|2022-01-16 00:59:00|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|2
1642294750000|2022-01-16 00:59:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642294760000|2022-01-16 00:59:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642294770000|2022-01-16 00:59:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642294780000|2022-01-16 00:59:40|25.98|25.68|26|25.7|26|25.7|25.98|25.68|3
1642294790000|2022-01-16 00:59:50|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|4
1642294800000|2022-01-16 01:00:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|23
1642294810000|2022-01-16 01:00:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642294830000|2022-01-16 01:00:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642294840000|2022-01-16 01:00:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|11
1642294850000|2022-01-16 01:00:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642294860000|2022-01-16 01:01:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642294870000|2022-01-16 01:01:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1642294880000|2022-01-16 01:01:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642294930000|2022-01-16 01:02:10|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|3
1642294950000|2022-01-16 01:02:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642294960000|2022-01-16 01:02:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1642294980000|2022-01-16 01:03:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642294990000|2022-01-16 01:03:10|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|7
1642295000000|2022-01-16 01:03:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642295010000|2022-01-16 01:03:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1642295020000|2022-01-16 01:03:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295030000|2022-01-16 01:03:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642295040000|2022-01-16 01:04:00|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|6
1642295050000|2022-01-16 01:04:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642295060000|2022-01-16 01:04:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|11
1642295070000|2022-01-16 01:04:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642295080000|2022-01-16 01:04:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642295110000|2022-01-16 01:05:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642295120000|2022-01-16 01:05:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642295130000|2022-01-16 01:05:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642295150000|2022-01-16 01:05:50|26.03|25.73|26.02|25.72|26.04|25.74|26.02|25.72|6
1642295160000|2022-01-16 01:06:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642295170000|2022-01-16 01:06:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642295180000|2022-01-16 01:06:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642295190000|2022-01-16 01:06:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642295200000|2022-01-16 01:06:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295210000|2022-01-16 01:06:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642295220000|2022-01-16 01:07:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642295240000|2022-01-16 01:07:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642295260000|2022-01-16 01:07:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642295270000|2022-01-16 01:07:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642295280000|2022-01-16 01:08:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295290000|2022-01-16 01:08:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642295300000|2022-01-16 01:08:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642295310000|2022-01-16 01:08:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295330000|2022-01-16 01:08:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295340000|2022-01-16 01:09:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295370000|2022-01-16 01:09:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642295410000|2022-01-16 01:10:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642295450000|2022-01-16 01:10:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642295490000|2022-01-16 01:11:30|26.03|25.73|26.03|25.73|26.03|25.73|26.01|25.71|7
1642295500000|2022-01-16 01:11:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642295510000|2022-01-16 01:11:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642295520000|2022-01-16 01:12:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642295530000|2022-01-16 01:12:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|9
1642295540000|2022-01-16 01:12:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642295550000|2022-01-16 01:12:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642295560000|2022-01-16 01:12:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642295570000|2022-01-16 01:12:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642295580000|2022-01-16 01:13:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642295590000|2022-01-16 01:13:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642295600000|2022-01-16 01:13:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642295610000|2022-01-16 01:13:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642295650000|2022-01-16 01:14:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642295670000|2022-01-16 01:14:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642295680000|2022-01-16 01:14:40|26|25.7|26|25.7|26.02|25.72|26|25.7|7
1642295700000|2022-01-16 01:15:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|10
1642295710000|2022-01-16 01:15:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|12
1642295720000|2022-01-16 01:15:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642295730000|2022-01-16 01:15:30|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1642295740000|2022-01-16 01:15:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642295750000|2022-01-16 01:15:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642295760000|2022-01-16 01:16:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642295770000|2022-01-16 01:16:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642295800000|2022-01-16 01:16:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642295810000|2022-01-16 01:16:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642295820000|2022-01-16 01:17:00|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|7
1642295870000|2022-01-16 01:17:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642295890000|2022-01-16 01:18:10|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|3
1642295900000|2022-01-16 01:18:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642295910000|2022-01-16 01:18:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642295920000|2022-01-16 01:18:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642295930000|2022-01-16 01:18:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642295940000|2022-01-16 01:19:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642295950000|2022-01-16 01:19:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642295960000|2022-01-16 01:19:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642295970000|2022-01-16 01:19:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642295980000|2022-01-16 01:19:40|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|6
1642296010000|2022-01-16 01:20:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642296020000|2022-01-16 01:20:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642296030000|2022-01-16 01:20:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642296070000|2022-01-16 01:21:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642296080000|2022-01-16 01:21:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642296090000|2022-01-16 01:21:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642296140000|2022-01-16 01:22:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642296150000|2022-01-16 01:22:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642296160000|2022-01-16 01:22:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642296170000|2022-01-16 01:22:50|25.98|25.68|25.98|25.68|25.99|25.69|25.97|25.67|7
1642296180000|2022-01-16 01:23:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642296190000|2022-01-16 01:23:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296200000|2022-01-16 01:23:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296210000|2022-01-16 01:23:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642296220000|2022-01-16 01:23:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642296240000|2022-01-16 01:24:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|9
1642296250000|2022-01-16 01:24:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642296260000|2022-01-16 01:24:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642296270000|2022-01-16 01:24:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642296280000|2022-01-16 01:24:40|25.98|25.68|25.97|25.67|25.98|25.68|25.96|25.66|4
1642296290000|2022-01-16 01:24:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642296310000|2022-01-16 01:25:10|25.99|25.69|26|25.7|26|25.7|25.98|25.68|3
1642296320000|2022-01-16 01:25:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642296330000|2022-01-16 01:25:30|26|25.7|25.98|25.68|26.01|25.71|25.98|25.68|7
1642296340000|2022-01-16 01:25:40|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1642296350000|2022-01-16 01:25:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642296360000|2022-01-16 01:26:00|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|5
1642296370000|2022-01-16 01:26:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642296380000|2022-01-16 01:26:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1642296390000|2022-01-16 01:26:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|8
1642296400000|2022-01-16 01:26:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642296410000|2022-01-16 01:26:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642296420000|2022-01-16 01:27:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642296430000|2022-01-16 01:27:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642296440000|2022-01-16 01:27:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1642296450000|2022-01-16 01:27:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1642296500000|2022-01-16 01:28:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642296510000|2022-01-16 01:28:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642296520000|2022-01-16 01:28:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642296540000|2022-01-16 01:29:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1642296550000|2022-01-16 01:29:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296560000|2022-01-16 01:29:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642296570000|2022-01-16 01:29:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642296650000|2022-01-16 01:30:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642296660000|2022-01-16 01:31:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642296690000|2022-01-16 01:31:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642296700000|2022-01-16 01:31:40|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|6
1642296710000|2022-01-16 01:31:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1642296720000|2022-01-16 01:32:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642296730000|2022-01-16 01:32:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642296740000|2022-01-16 01:32:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296760000|2022-01-16 01:32:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642296780000|2022-01-16 01:33:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642296790000|2022-01-16 01:33:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296840000|2022-01-16 01:34:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642296860000|2022-01-16 01:34:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642296870000|2022-01-16 01:34:30|25.96|25.66|25.96|25.66|25.97|25.67|25.95|25.65|9
1642296900000|2022-01-16 01:35:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642296910000|2022-01-16 01:35:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642296920000|2022-01-16 01:35:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642296930000|2022-01-16 01:35:30|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642296940000|2022-01-16 01:35:40|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|7
1642296950000|2022-01-16 01:35:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642296960000|2022-01-16 01:36:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642296980000|2022-01-16 01:36:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642296990000|2022-01-16 01:36:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|7
1642297000000|2022-01-16 01:36:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642297040000|2022-01-16 01:37:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642297070000|2022-01-16 01:37:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642297080000|2022-01-16 01:38:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642297090000|2022-01-16 01:38:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642297100000|2022-01-16 01:38:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642297130000|2022-01-16 01:38:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642297140000|2022-01-16 01:39:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642297150000|2022-01-16 01:39:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642297160000|2022-01-16 01:39:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642297170000|2022-01-16 01:39:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1642297180000|2022-01-16 01:39:40|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642297190000|2022-01-16 01:39:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642297200000|2022-01-16 01:40:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642297260000|2022-01-16 01:41:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642297270000|2022-01-16 01:41:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642297300000|2022-01-16 01:41:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642297310000|2022-01-16 01:41:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642297320000|2022-01-16 01:42:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642297340000|2022-01-16 01:42:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642297350000|2022-01-16 01:42:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642297370000|2022-01-16 01:42:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642297380000|2022-01-16 01:43:00|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|6
1642297390000|2022-01-16 01:43:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642297400000|2022-01-16 01:43:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1642297420000|2022-01-16 01:43:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1642297430000|2022-01-16 01:43:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642297440000|2022-01-16 01:44:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642297450000|2022-01-16 01:44:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642297460000|2022-01-16 01:44:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642297470000|2022-01-16 01:44:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642297500000|2022-01-16 01:45:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642297540000|2022-01-16 01:45:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642297550000|2022-01-16 01:45:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642297560000|2022-01-16 01:46:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642297570000|2022-01-16 01:46:10|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642297590000|2022-01-16 01:46:30|25.96|25.66|25.92|25.62|25.96|25.66|25.92|25.62|5
1642297600000|2022-01-16 01:46:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642297610000|2022-01-16 01:46:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642297620000|2022-01-16 01:47:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642297630000|2022-01-16 01:47:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642297660000|2022-01-16 01:47:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642297730000|2022-01-16 01:48:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1642297760000|2022-01-16 01:49:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642297770000|2022-01-16 01:49:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642297780000|2022-01-16 01:49:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1642297790000|2022-01-16 01:49:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|10
1642297800000|2022-01-16 01:50:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642297810000|2022-01-16 01:50:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642297820000|2022-01-16 01:50:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642297830000|2022-01-16 01:50:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642297840000|2022-01-16 01:50:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642297890000|2022-01-16 01:51:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642297900000|2022-01-16 01:51:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642297910000|2022-01-16 01:51:50|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|3
1642297920000|2022-01-16 01:52:00|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1642297930000|2022-01-16 01:52:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642298030000|2022-01-16 01:53:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642298040000|2022-01-16 01:54:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642298090000|2022-01-16 01:54:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642298110000|2022-01-16 01:55:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1642298120000|2022-01-16 01:55:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642298130000|2022-01-16 01:55:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642298150000|2022-01-16 01:55:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642298190000|2022-01-16 01:56:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642298270000|2022-01-16 01:57:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642298290000|2022-01-16 01:58:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642298300000|2022-01-16 01:58:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642298320000|2022-01-16 01:58:40|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642298330000|2022-01-16 01:58:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642298340000|2022-01-16 01:59:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642298350000|2022-01-16 01:59:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642298360000|2022-01-16 01:59:20|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|4
1642298370000|2022-01-16 01:59:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642298380000|2022-01-16 01:59:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1642298390000|2022-01-16 01:59:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|7
1642298400000|2022-01-16 02:00:00|25.9|25.6|25.88|25.58|25.91|25.61|25.87|25.57|9
1642298410000|2022-01-16 02:00:10|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|5
1642298420000|2022-01-16 02:00:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642298430000|2022-01-16 02:00:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642298450000|2022-01-16 02:00:50|25.87|25.57|25.88|25.58|25.88|25.58|25.86|25.56|4
1642298460000|2022-01-16 02:01:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642298470000|2022-01-16 02:01:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642298490000|2022-01-16 02:01:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642298500000|2022-01-16 02:01:40|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|7
1642298510000|2022-01-16 02:01:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642298520000|2022-01-16 02:02:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642298530000|2022-01-16 02:02:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642298540000|2022-01-16 02:02:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642298550000|2022-01-16 02:02:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642298560000|2022-01-16 02:02:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642298570000|2022-01-16 02:02:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642298580000|2022-01-16 02:03:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642298600000|2022-01-16 02:03:20|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642298640000|2022-01-16 02:04:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|5
1642298660000|2022-01-16 02:04:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642298670000|2022-01-16 02:04:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642298690000|2022-01-16 02:04:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642298700000|2022-01-16 02:05:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642298710000|2022-01-16 02:05:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642298730000|2022-01-16 02:05:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642298760000|2022-01-16 02:06:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642298840000|2022-01-16 02:07:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1642298860000|2022-01-16 02:07:40|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642298870000|2022-01-16 02:07:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642298880000|2022-01-16 02:08:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642298890000|2022-01-16 02:08:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642298900000|2022-01-16 02:08:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1642298910000|2022-01-16 02:08:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642298920000|2022-01-16 02:08:40|25.93|25.63|25.95|25.65|25.96|25.66|25.93|25.63|13
1642298930000|2022-01-16 02:08:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642298960000|2022-01-16 02:09:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642298980000|2022-01-16 02:09:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1642298990000|2022-01-16 02:09:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642299000000|2022-01-16 02:10:00|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642299010000|2022-01-16 02:10:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642299020000|2022-01-16 02:10:20|25.95|25.65|25.96|25.66|25.97|25.67|25.95|25.65|8
1642299030000|2022-01-16 02:10:30|25.97|25.67|25.96|25.66|25.97|25.67|25.95|25.65|8
1642299040000|2022-01-16 02:10:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1642299050000|2022-01-16 02:10:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642299060000|2022-01-16 02:11:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642299070000|2022-01-16 02:11:10|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642299080000|2022-01-16 02:11:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642299090000|2022-01-16 02:11:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642299100000|2022-01-16 02:11:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642299120000|2022-01-16 02:12:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642299130000|2022-01-16 02:12:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642299140000|2022-01-16 02:12:20|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642299150000|2022-01-16 02:12:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642299160000|2022-01-16 02:12:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642299180000|2022-01-16 02:13:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642299190000|2022-01-16 02:13:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642299200000|2022-01-16 02:13:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642299210000|2022-01-16 02:13:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642299220000|2022-01-16 02:13:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642299230000|2022-01-16 02:13:50|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|7
1642299240000|2022-01-16 02:14:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642299250000|2022-01-16 02:14:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642299260000|2022-01-16 02:14:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642299270000|2022-01-16 02:14:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642299290000|2022-01-16 02:14:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1642299300000|2022-01-16 02:15:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1642299320000|2022-01-16 02:15:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1642299330000|2022-01-16 02:15:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642299340000|2022-01-16 02:15:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1642299350000|2022-01-16 02:15:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|13
1642299360000|2022-01-16 02:16:00|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|4
1642299370000|2022-01-16 02:16:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642299380000|2022-01-16 02:16:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642299390000|2022-01-16 02:16:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642299400000|2022-01-16 02:16:40|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|3
1642299410000|2022-01-16 02:16:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642299460000|2022-01-16 02:17:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1642299470000|2022-01-16 02:17:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642299480000|2022-01-16 02:18:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642299490000|2022-01-16 02:18:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642299500000|2022-01-16 02:18:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642299510000|2022-01-16 02:18:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642299520000|2022-01-16 02:18:40|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642299530000|2022-01-16 02:18:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642299540000|2022-01-16 02:19:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642299550000|2022-01-16 02:19:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642299560000|2022-01-16 02:19:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642299570000|2022-01-16 02:19:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642299590000|2022-01-16 02:19:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642299600000|2022-01-16 02:20:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|10
1642299610000|2022-01-16 02:20:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642299620000|2022-01-16 02:20:20|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|5
1642299640000|2022-01-16 02:20:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642299650000|2022-01-16 02:20:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642299660000|2022-01-16 02:21:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642299670000|2022-01-16 02:21:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642299680000|2022-01-16 02:21:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642299690000|2022-01-16 02:21:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642299700000|2022-01-16 02:21:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299720000|2022-01-16 02:22:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299730000|2022-01-16 02:22:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299740000|2022-01-16 02:22:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642299750000|2022-01-16 02:22:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642299760000|2022-01-16 02:22:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642299770000|2022-01-16 02:22:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642299780000|2022-01-16 02:23:00|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1642299790000|2022-01-16 02:23:10|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|4
1642299800000|2022-01-16 02:23:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642299810000|2022-01-16 02:23:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642299820000|2022-01-16 02:23:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299830000|2022-01-16 02:23:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642299840000|2022-01-16 02:24:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642299850000|2022-01-16 02:24:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299860000|2022-01-16 02:24:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642299880000|2022-01-16 02:24:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642299890000|2022-01-16 02:24:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642299900000|2022-01-16 02:25:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642299910000|2022-01-16 02:25:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642299920000|2022-01-16 02:25:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642299940000|2022-01-16 02:25:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642299950000|2022-01-16 02:25:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642299960000|2022-01-16 02:26:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642299970000|2022-01-16 02:26:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642299980000|2022-01-16 02:26:20|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|4
1642299990000|2022-01-16 02:26:30|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|4
1642300000000|2022-01-16 02:26:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642300010000|2022-01-16 02:26:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1642300020000|2022-01-16 02:27:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642300080000|2022-01-16 02:28:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642300090000|2022-01-16 02:28:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642300140000|2022-01-16 02:29:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642300150000|2022-01-16 02:29:10|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|3
1642300160000|2022-01-16 02:29:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642300200000|2022-01-16 02:30:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642300210000|2022-01-16 02:30:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642300220000|2022-01-16 02:30:20|25.92|25.62|25.93|25.63|25.94|25.64|25.91|25.61|7
1642300230000|2022-01-16 02:30:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642300240000|2022-01-16 02:30:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642300250000|2022-01-16 02:30:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642300260000|2022-01-16 02:31:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1642300280000|2022-01-16 02:31:20|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|7
1642300290000|2022-01-16 02:31:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1642300300000|2022-01-16 02:31:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642300320000|2022-01-16 02:32:00|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|9
1642300330000|2022-01-16 02:32:10|25.96|25.66|26.03|25.73|26.03|25.73|25.96|25.66|12
1642300340000|2022-01-16 02:32:20|26.02|25.72|26.06|25.76|26.07|25.77|26.02|25.72|12
1642300350000|2022-01-16 02:32:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642300360000|2022-01-16 02:32:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642300370000|2022-01-16 02:32:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642300380000|2022-01-16 02:33:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|6
1642300390000|2022-01-16 02:33:10|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|7
1642300400000|2022-01-16 02:33:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642300410000|2022-01-16 02:33:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1642300420000|2022-01-16 02:33:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642300430000|2022-01-16 02:33:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642300440000|2022-01-16 02:34:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642300460000|2022-01-16 02:34:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642300470000|2022-01-16 02:34:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642300480000|2022-01-16 02:34:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642300490000|2022-01-16 02:34:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642300500000|2022-01-16 02:35:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642300520000|2022-01-16 02:35:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642300530000|2022-01-16 02:35:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642300540000|2022-01-16 02:35:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642300560000|2022-01-16 02:36:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642300570000|2022-01-16 02:36:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642300580000|2022-01-16 02:36:20|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|7
1642300600000|2022-01-16 02:36:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642300610000|2022-01-16 02:36:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642300620000|2022-01-16 02:37:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642300650000|2022-01-16 02:37:30|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642300660000|2022-01-16 02:37:40|25.96|25.66|25.95|25.65|25.96|25.66|25.94|25.64|4
1642300680000|2022-01-16 02:38:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642300690000|2022-01-16 02:38:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642300700000|2022-01-16 02:38:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642300710000|2022-01-16 02:38:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642300730000|2022-01-16 02:38:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642300740000|2022-01-16 02:39:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642300770000|2022-01-16 02:39:30|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642300780000|2022-01-16 02:39:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|6
1642300790000|2022-01-16 02:39:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642300800000|2022-01-16 02:40:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642300810000|2022-01-16 02:40:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642300820000|2022-01-16 02:40:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642300830000|2022-01-16 02:40:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642300840000|2022-01-16 02:40:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642300850000|2022-01-16 02:40:50|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|8
1642300860000|2022-01-16 02:41:00|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|9
1642300870000|2022-01-16 02:41:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642300880000|2022-01-16 02:41:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642300890000|2022-01-16 02:41:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642300900000|2022-01-16 02:41:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642300920000|2022-01-16 02:42:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642300930000|2022-01-16 02:42:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642300940000|2022-01-16 02:42:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642300950000|2022-01-16 02:42:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642300960000|2022-01-16 02:42:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642300970000|2022-01-16 02:42:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642301000000|2022-01-16 02:43:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642301020000|2022-01-16 02:43:40|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|9
1642301030000|2022-01-16 02:43:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642301040000|2022-01-16 02:44:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642301050000|2022-01-16 02:44:10|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|11
1642301060000|2022-01-16 02:44:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642301070000|2022-01-16 02:44:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642301080000|2022-01-16 02:44:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642301090000|2022-01-16 02:44:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642301110000|2022-01-16 02:45:10|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|5
1642301120000|2022-01-16 02:45:20|25.87|25.57|25.88|25.58|25.88|25.58|25.86|25.56|14
1642301130000|2022-01-16 02:45:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642301140000|2022-01-16 02:45:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642301150000|2022-01-16 02:45:50|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642301160000|2022-01-16 02:46:00|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|4
1642301170000|2022-01-16 02:46:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642301180000|2022-01-16 02:46:20|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|3
1642301190000|2022-01-16 02:46:30|25.88|25.58|25.86|25.56|25.88|25.58|25.85|25.55|5
1642301200000|2022-01-16 02:46:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1642301220000|2022-01-16 02:47:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642301230000|2022-01-16 02:47:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642301240000|2022-01-16 02:47:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642301250000|2022-01-16 02:47:30|25.83|25.53|25.83|25.53|25.83|25.53|25.81|25.51|5
1642301270000|2022-01-16 02:47:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642301290000|2022-01-16 02:48:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642301300000|2022-01-16 02:48:20|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|7
1642301310000|2022-01-16 02:48:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1642301330000|2022-01-16 02:48:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642301350000|2022-01-16 02:49:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642301370000|2022-01-16 02:49:30|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|4
1642301380000|2022-01-16 02:49:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642301390000|2022-01-16 02:49:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642301400000|2022-01-16 02:50:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642301410000|2022-01-16 02:50:10|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|5
1642301420000|2022-01-16 02:50:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642301430000|2022-01-16 02:50:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642301440000|2022-01-16 02:50:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642301450000|2022-01-16 02:50:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|9
1642301460000|2022-01-16 02:51:00|25.8|25.5|25.78|25.48|25.81|25.51|25.78|25.48|7
1642301470000|2022-01-16 02:51:10|25.77|25.47|25.71|25.41|25.77|25.47|25.71|25.41|19
1642301480000|2022-01-16 02:51:20|25.72|25.42|25.74|25.44|25.74|25.44|25.71|25.41|17
1642301490000|2022-01-16 02:51:30|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|5
1642301500000|2022-01-16 02:51:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642301510000|2022-01-16 02:51:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642301520000|2022-01-16 02:52:00|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642301540000|2022-01-16 02:52:20|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1642301550000|2022-01-16 02:52:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1642301560000|2022-01-16 02:52:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642301570000|2022-01-16 02:52:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|8
1642301580000|2022-01-16 02:53:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642301590000|2022-01-16 02:53:10|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1642301620000|2022-01-16 02:53:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1642301630000|2022-01-16 02:53:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642301640000|2022-01-16 02:54:00|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|5
1642301650000|2022-01-16 02:54:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1642301660000|2022-01-16 02:54:20|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1642301670000|2022-01-16 02:54:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642301680000|2022-01-16 02:54:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642301690000|2022-01-16 02:54:50|25.7|25.4|25.66|25.36|25.71|25.41|25.64|25.34|20
1642301700000|2022-01-16 02:55:00|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|6
1642301710000|2022-01-16 02:55:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642301720000|2022-01-16 02:55:20|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|4
1642301730000|2022-01-16 02:55:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642301740000|2022-01-16 02:55:40|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|7
1642301750000|2022-01-16 02:55:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642301760000|2022-01-16 02:56:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642301770000|2022-01-16 02:56:10|25.64|25.34|25.65|25.35|25.65|25.35|25.62|25.32|6
1642301780000|2022-01-16 02:56:20|25.66|25.36|25.65|25.35|25.66|25.36|25.64|25.34|10
1642301790000|2022-01-16 02:56:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642301830000|2022-01-16 02:57:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642301840000|2022-01-16 02:57:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642301850000|2022-01-16 02:57:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642301860000|2022-01-16 02:57:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642301870000|2022-01-16 02:57:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642301880000|2022-01-16 02:58:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642301890000|2022-01-16 02:58:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642301900000|2022-01-16 02:58:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642301910000|2022-01-16 02:58:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642301920000|2022-01-16 02:58:40|25.63|25.33|25.64|25.34|25.65|25.35|25.63|25.33|6
1642301930000|2022-01-16 02:58:50|25.65|25.35|25.68|25.38|25.68|25.38|25.65|25.35|9
1642301940000|2022-01-16 02:59:00|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|7
1642301950000|2022-01-16 02:59:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642301960000|2022-01-16 02:59:20|25.66|25.36|25.69|25.39|25.69|25.39|25.66|25.36|10
1642301970000|2022-01-16 02:59:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642301980000|2022-01-16 02:59:40|25.69|25.39|25.7|25.4|25.72|25.42|25.68|25.38|8
1642301990000|2022-01-16 02:59:50|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642302000000|2022-01-16 03:00:00|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|4
1642302020000|2022-01-16 03:00:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642302030000|2022-01-16 03:00:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642302040000|2022-01-16 03:00:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642302050000|2022-01-16 03:00:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642302060000|2022-01-16 03:01:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642302070000|2022-01-16 03:01:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1642302080000|2022-01-16 03:01:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642302090000|2022-01-16 03:01:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1642302100000|2022-01-16 03:01:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|8
1642302110000|2022-01-16 03:01:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642302120000|2022-01-16 03:02:00|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|10
1642302130000|2022-01-16 03:02:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1642302140000|2022-01-16 03:02:20|25.75|25.45|25.76|25.46|25.76|25.46|25.74|25.44|4
1642302150000|2022-01-16 03:02:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642302160000|2022-01-16 03:02:40|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642302170000|2022-01-16 03:02:50|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1642302180000|2022-01-16 03:03:00|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642302190000|2022-01-16 03:03:10|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1642302200000|2022-01-16 03:03:20|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642302210000|2022-01-16 03:03:30|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642302220000|2022-01-16 03:03:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642302230000|2022-01-16 03:03:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642302240000|2022-01-16 03:04:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642302250000|2022-01-16 03:04:10|25.73|25.43|25.72|25.42|25.74|25.44|25.71|25.41|12
1642302260000|2022-01-16 03:04:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1642302270000|2022-01-16 03:04:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642302280000|2022-01-16 03:04:40|25.72|25.42|25.74|25.44|25.75|25.45|25.72|25.42|5
1642302290000|2022-01-16 03:04:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|10
1642302300000|2022-01-16 03:05:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642302310000|2022-01-16 03:05:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642302330000|2022-01-16 03:05:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|6
1642302340000|2022-01-16 03:05:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642302360000|2022-01-16 03:06:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1642302370000|2022-01-16 03:06:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|12
1642302380000|2022-01-16 03:06:20|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|6
1642302390000|2022-01-16 03:06:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|9
1642302400000|2022-01-16 03:06:40|25.71|25.41|25.72|25.42|25.73|25.43|25.71|25.41|6
1642302410000|2022-01-16 03:06:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|13
1642302430000|2022-01-16 03:07:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642302440000|2022-01-16 03:07:20|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|4
1642302450000|2022-01-16 03:07:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642302460000|2022-01-16 03:07:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642302470000|2022-01-16 03:07:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642302480000|2022-01-16 03:08:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642302490000|2022-01-16 03:08:10|25.65|25.35|25.67|25.37|25.68|25.38|25.65|25.35|7
1642302510000|2022-01-16 03:08:30|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|2
1642302520000|2022-01-16 03:08:40|25.67|25.37|25.66|25.36|25.68|25.38|25.66|25.36|6
1642302530000|2022-01-16 03:08:50|25.67|25.37|25.66|25.36|25.68|25.38|25.66|25.36|5
1642302540000|2022-01-16 03:09:00|25.67|25.37|25.66|25.36|25.67|25.37|25.65|25.35|3
1642302550000|2022-01-16 03:09:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642302560000|2022-01-16 03:09:20|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|5
1642302570000|2022-01-16 03:09:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642302580000|2022-01-16 03:09:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642302590000|2022-01-16 03:09:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642302600000|2022-01-16 03:10:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642302610000|2022-01-16 03:10:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1642302620000|2022-01-16 03:10:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642302630000|2022-01-16 03:10:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642302640000|2022-01-16 03:10:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642302660000|2022-01-16 03:11:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642302670000|2022-01-16 03:11:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642302690000|2022-01-16 03:11:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642302700000|2022-01-16 03:11:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642302710000|2022-01-16 03:11:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642302740000|2022-01-16 03:12:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642302750000|2022-01-16 03:12:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642302780000|2022-01-16 03:13:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642302820000|2022-01-16 03:13:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642302840000|2022-01-16 03:14:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642302850000|2022-01-16 03:14:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642302860000|2022-01-16 03:14:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642302870000|2022-01-16 03:14:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642302880000|2022-01-16 03:14:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642302890000|2022-01-16 03:14:50|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|4
1642302900000|2022-01-16 03:15:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|9
1642302910000|2022-01-16 03:15:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642302930000|2022-01-16 03:15:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642302960000|2022-01-16 03:16:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642302970000|2022-01-16 03:16:10|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|6
1642302980000|2022-01-16 03:16:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642302990000|2022-01-16 03:16:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642303000000|2022-01-16 03:16:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642303010000|2022-01-16 03:16:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642303020000|2022-01-16 03:17:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642303030000|2022-01-16 03:17:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642303040000|2022-01-16 03:17:20|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|5
1642303050000|2022-01-16 03:17:30|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1642303060000|2022-01-16 03:17:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642303070000|2022-01-16 03:17:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642303100000|2022-01-16 03:18:20|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|6
1642303110000|2022-01-16 03:18:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1642303120000|2022-01-16 03:18:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642303150000|2022-01-16 03:19:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642303180000|2022-01-16 03:19:40|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|5
1642303190000|2022-01-16 03:19:50|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1642303200000|2022-01-16 03:20:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|11
1642303210000|2022-01-16 03:20:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642303220000|2022-01-16 03:20:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642303230000|2022-01-16 03:20:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642303240000|2022-01-16 03:20:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642303250000|2022-01-16 03:20:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1642303260000|2022-01-16 03:21:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1642303270000|2022-01-16 03:21:10|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1642303280000|2022-01-16 03:21:20|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1642303300000|2022-01-16 03:21:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|12
1642303310000|2022-01-16 03:21:50|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|7
1642303330000|2022-01-16 03:22:10|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642303340000|2022-01-16 03:22:20|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642303350000|2022-01-16 03:22:30|25.75|25.45|25.76|25.46|25.76|25.46|25.74|25.44|6
1642303360000|2022-01-16 03:22:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1642303380000|2022-01-16 03:23:00|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|8
1642303390000|2022-01-16 03:23:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642303400000|2022-01-16 03:23:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|9
1642303410000|2022-01-16 03:23:30|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|4
1642303430000|2022-01-16 03:23:50|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1642303440000|2022-01-16 03:24:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642303460000|2022-01-16 03:24:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642303470000|2022-01-16 03:24:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642303480000|2022-01-16 03:24:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642303490000|2022-01-16 03:24:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|10
1642303500000|2022-01-16 03:25:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642303510000|2022-01-16 03:25:10|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642303540000|2022-01-16 03:25:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642303550000|2022-01-16 03:25:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642303560000|2022-01-16 03:26:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642303570000|2022-01-16 03:26:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|12
1642303580000|2022-01-16 03:26:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642303620000|2022-01-16 03:27:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642303630000|2022-01-16 03:27:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642303640000|2022-01-16 03:27:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642303650000|2022-01-16 03:27:30|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|5
1642303660000|2022-01-16 03:27:40|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|5
1642303670000|2022-01-16 03:27:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642303680000|2022-01-16 03:28:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642303760000|2022-01-16 03:29:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642303780000|2022-01-16 03:29:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642303800000|2022-01-16 03:30:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642303810000|2022-01-16 03:30:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642303820000|2022-01-16 03:30:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|4
1642303850000|2022-01-16 03:30:50|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642303860000|2022-01-16 03:31:00|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642303870000|2022-01-16 03:31:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642303880000|2022-01-16 03:31:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1642303890000|2022-01-16 03:31:30|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|5
1642303910000|2022-01-16 03:31:50|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|5
1642303920000|2022-01-16 03:32:00|25.71|25.41|25.69|25.39|25.71|25.41|25.69|25.39|5
1642303930000|2022-01-16 03:32:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1642303940000|2022-01-16 03:32:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642304010000|2022-01-16 03:33:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642304020000|2022-01-16 03:33:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642304030000|2022-01-16 03:33:50|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|3
1642304040000|2022-01-16 03:34:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642304050000|2022-01-16 03:34:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|8
1642304060000|2022-01-16 03:34:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1642304100000|2022-01-16 03:35:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642304110000|2022-01-16 03:35:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642304120000|2022-01-16 03:35:20|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|5
1642304130000|2022-01-16 03:35:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|10
1642304140000|2022-01-16 03:35:40|25.72|25.42|25.73|25.43|25.73|25.43|25.71|25.41|6
1642304150000|2022-01-16 03:35:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642304180000|2022-01-16 03:36:20|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1642304200000|2022-01-16 03:36:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642304210000|2022-01-16 03:36:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642304220000|2022-01-16 03:37:00|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|8
1642304230000|2022-01-16 03:37:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1642304240000|2022-01-16 03:37:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|8
1642304250000|2022-01-16 03:37:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642304260000|2022-01-16 03:37:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|12
1642304270000|2022-01-16 03:37:50|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1642304280000|2022-01-16 03:38:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1642304290000|2022-01-16 03:38:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1642304300000|2022-01-16 03:38:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642304310000|2022-01-16 03:38:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642304320000|2022-01-16 03:38:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642304340000|2022-01-16 03:39:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642304350000|2022-01-16 03:39:10|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|4
1642304360000|2022-01-16 03:39:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642304370000|2022-01-16 03:39:30|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642304380000|2022-01-16 03:39:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642304390000|2022-01-16 03:39:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642304410000|2022-01-16 03:40:10|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|7
1642304420000|2022-01-16 03:40:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642304430000|2022-01-16 03:40:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1642304440000|2022-01-16 03:40:40|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|7
1642304450000|2022-01-16 03:40:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642304460000|2022-01-16 03:41:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642304470000|2022-01-16 03:41:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642304480000|2022-01-16 03:41:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642304490000|2022-01-16 03:41:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642304500000|2022-01-16 03:41:40|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|11
1642304520000|2022-01-16 03:42:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642304540000|2022-01-16 03:42:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|8
1642304560000|2022-01-16 03:42:40|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642304570000|2022-01-16 03:42:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|8
1642304580000|2022-01-16 03:43:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1642304590000|2022-01-16 03:43:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642304620000|2022-01-16 03:43:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642304660000|2022-01-16 03:44:20|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642304670000|2022-01-16 03:44:30|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642304680000|2022-01-16 03:44:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642304700000|2022-01-16 03:45:00|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|3
1642304710000|2022-01-16 03:45:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1642304720000|2022-01-16 03:45:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|6
1642304750000|2022-01-16 03:45:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642304780000|2022-01-16 03:46:20|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1642304790000|2022-01-16 03:46:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642304800000|2022-01-16 03:46:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1642304810000|2022-01-16 03:46:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|9
1642304870000|2022-01-16 03:47:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|9
1642304880000|2022-01-16 03:48:00|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1642304890000|2022-01-16 03:48:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642304900000|2022-01-16 03:48:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642304910000|2022-01-16 03:48:30|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642304920000|2022-01-16 03:48:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642304930000|2022-01-16 03:48:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|10
1642304940000|2022-01-16 03:49:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642304950000|2022-01-16 03:49:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642304960000|2022-01-16 03:49:20|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|8
1642304970000|2022-01-16 03:49:30|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|7
1642304990000|2022-01-16 03:49:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642305000000|2022-01-16 03:50:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642305010000|2022-01-16 03:50:10|25.75|25.45|25.77|25.47|25.77|25.47|25.75|25.45|3
1642305020000|2022-01-16 03:50:20|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|7
1642305030000|2022-01-16 03:50:30|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1642305040000|2022-01-16 03:50:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1642305060000|2022-01-16 03:51:00|25.77|25.47|25.78|25.48|25.78|25.48|25.76|25.46|4
1642305070000|2022-01-16 03:51:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|9
1642305100000|2022-01-16 03:51:40|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|3
1642305110000|2022-01-16 03:51:50|25.77|25.47|25.76|25.46|25.77|25.47|25.75|25.45|6
1642305120000|2022-01-16 03:52:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642305130000|2022-01-16 03:52:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|6
1642305140000|2022-01-16 03:52:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|12
1642305150000|2022-01-16 03:52:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642305160000|2022-01-16 03:52:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|6
1642305170000|2022-01-16 03:52:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305190000|2022-01-16 03:53:10|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1642305200000|2022-01-16 03:53:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|16
1642305240000|2022-01-16 03:54:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642305250000|2022-01-16 03:54:10|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642305270000|2022-01-16 03:54:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642305280000|2022-01-16 03:54:40|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642305290000|2022-01-16 03:54:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|6
1642305300000|2022-01-16 03:55:00|25.76|25.46|25.77|25.47|25.78|25.48|25.76|25.46|6
1642305310000|2022-01-16 03:55:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|10
1642305330000|2022-01-16 03:55:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305350000|2022-01-16 03:55:50|25.76|25.46|25.76|25.46|25.77|25.47|25.75|25.45|7
1642305360000|2022-01-16 03:56:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|6
1642305370000|2022-01-16 03:56:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642305380000|2022-01-16 03:56:20|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642305390000|2022-01-16 03:56:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642305400000|2022-01-16 03:56:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642305410000|2022-01-16 03:56:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1642305420000|2022-01-16 03:57:00|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|9
1642305430000|2022-01-16 03:57:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642305440000|2022-01-16 03:57:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642305450000|2022-01-16 03:57:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305460000|2022-01-16 03:57:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305480000|2022-01-16 03:58:00|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642305490000|2022-01-16 03:58:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642305500000|2022-01-16 03:58:20|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642305510000|2022-01-16 03:58:30|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642305520000|2022-01-16 03:58:40|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1642305530000|2022-01-16 03:58:50|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1642305540000|2022-01-16 03:59:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642305550000|2022-01-16 03:59:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1642305560000|2022-01-16 03:59:20|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642305570000|2022-01-16 03:59:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642305580000|2022-01-16 03:59:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642305600000|2022-01-16 04:00:00|25.77|25.47|25.77|25.47|25.78|25.48|25.76|25.46|5
1642305610000|2022-01-16 04:00:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642305630000|2022-01-16 04:00:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305650000|2022-01-16 04:00:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305660000|2022-01-16 04:01:00|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642305670000|2022-01-16 04:01:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1642305680000|2022-01-16 04:01:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642305690000|2022-01-16 04:01:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|10
1642305700000|2022-01-16 04:01:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1642305710000|2022-01-16 04:01:50|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1642305720000|2022-01-16 04:02:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1642305730000|2022-01-16 04:02:10|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|12
1642305740000|2022-01-16 04:02:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642305750000|2022-01-16 04:02:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642305760000|2022-01-16 04:02:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|7
1642305770000|2022-01-16 04:02:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642305780000|2022-01-16 04:03:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1642305790000|2022-01-16 04:03:10|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1642305810000|2022-01-16 04:03:30|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642305820000|2022-01-16 04:03:40|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|7
1642305830000|2022-01-16 04:03:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642305840000|2022-01-16 04:04:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642305870000|2022-01-16 04:04:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642305880000|2022-01-16 04:04:40|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|6
1642305890000|2022-01-16 04:04:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642305900000|2022-01-16 04:05:00|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1642305910000|2022-01-16 04:05:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642305920000|2022-01-16 04:05:20|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|3
1642305930000|2022-01-16 04:05:30|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|4
1642305940000|2022-01-16 04:05:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642305950000|2022-01-16 04:05:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642305970000|2022-01-16 04:06:10|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|11
1642305980000|2022-01-16 04:06:20|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|10
1642305990000|2022-01-16 04:06:30|25.72|25.42|25.72|25.42|25.73|25.43|25.71|25.41|10
1642306010000|2022-01-16 04:06:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1642306030000|2022-01-16 04:07:10|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1642306060000|2022-01-16 04:07:40|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642306070000|2022-01-16 04:07:50|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642306080000|2022-01-16 04:08:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|7
1642306100000|2022-01-16 04:08:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642306110000|2022-01-16 04:08:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642306120000|2022-01-16 04:08:40|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642306140000|2022-01-16 04:09:00|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|6
1642306150000|2022-01-16 04:09:10|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642306170000|2022-01-16 04:09:30|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1642306180000|2022-01-16 04:09:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642306190000|2022-01-16 04:09:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1642306200000|2022-01-16 04:10:00|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|7
1642306210000|2022-01-16 04:10:10|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642306220000|2022-01-16 04:10:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642306230000|2022-01-16 04:10:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|8
1642306240000|2022-01-16 04:10:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1642306250000|2022-01-16 04:10:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642306270000|2022-01-16 04:11:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642306280000|2022-01-16 04:11:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642306290000|2022-01-16 04:11:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642306300000|2022-01-16 04:11:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642306330000|2022-01-16 04:12:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642306360000|2022-01-16 04:12:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|5
1642306370000|2022-01-16 04:12:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642306390000|2022-01-16 04:13:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642306400000|2022-01-16 04:13:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1642306410000|2022-01-16 04:13:30|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1642306420000|2022-01-16 04:13:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642306430000|2022-01-16 04:13:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|4
1642306450000|2022-01-16 04:14:10|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642306460000|2022-01-16 04:14:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642306470000|2022-01-16 04:14:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1642306490000|2022-01-16 04:14:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1642306500000|2022-01-16 04:15:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642306510000|2022-01-16 04:15:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642306520000|2022-01-16 04:15:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642306530000|2022-01-16 04:15:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1642306540000|2022-01-16 04:15:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642306610000|2022-01-16 04:16:50|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|8
1642306620000|2022-01-16 04:17:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1642306630000|2022-01-16 04:17:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|4
1642306640000|2022-01-16 04:17:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642306690000|2022-01-16 04:18:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642306700000|2022-01-16 04:18:20|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1642306710000|2022-01-16 04:18:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642306730000|2022-01-16 04:18:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|9
1642306740000|2022-01-16 04:19:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642306770000|2022-01-16 04:19:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642306790000|2022-01-16 04:19:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642306800000|2022-01-16 04:20:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642306810000|2022-01-16 04:20:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1642306820000|2022-01-16 04:20:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642306860000|2022-01-16 04:21:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642306870000|2022-01-16 04:21:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1642306880000|2022-01-16 04:21:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642306890000|2022-01-16 04:21:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642306910000|2022-01-16 04:21:50|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642306940000|2022-01-16 04:22:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1642307050000|2022-01-16 04:24:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642307060000|2022-01-16 04:24:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642307070000|2022-01-16 04:24:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642307100000|2022-01-16 04:25:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642307110000|2022-01-16 04:25:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642307120000|2022-01-16 04:25:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642307130000|2022-01-16 04:25:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642307150000|2022-01-16 04:25:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1642307160000|2022-01-16 04:26:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642307170000|2022-01-16 04:26:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|11
1642307180000|2022-01-16 04:26:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642307190000|2022-01-16 04:26:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642307200000|2022-01-16 04:26:40|25.8|25.5|25.81|25.51|25.82|25.52|25.8|25.5|10
1642307210000|2022-01-16 04:26:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1642307220000|2022-01-16 04:27:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|14
1642307250000|2022-01-16 04:27:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1642307260000|2022-01-16 04:27:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642307270000|2022-01-16 04:27:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642307290000|2022-01-16 04:28:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642307310000|2022-01-16 04:28:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642307320000|2022-01-16 04:28:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642307340000|2022-01-16 04:29:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642307350000|2022-01-16 04:29:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1642307360000|2022-01-16 04:29:20|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1642307370000|2022-01-16 04:29:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1642307400000|2022-01-16 04:30:00|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1642307420000|2022-01-16 04:30:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1642307430000|2022-01-16 04:30:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642307440000|2022-01-16 04:30:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642307450000|2022-01-16 04:30:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642307480000|2022-01-16 04:31:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642307490000|2022-01-16 04:31:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642307500000|2022-01-16 04:31:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642307510000|2022-01-16 04:31:50|25.78|25.48|25.8|25.5|25.81|25.51|25.78|25.48|9
1642307530000|2022-01-16 04:32:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1642307550000|2022-01-16 04:32:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642307560000|2022-01-16 04:32:40|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642307570000|2022-01-16 04:32:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|4
1642307580000|2022-01-16 04:33:00|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642307590000|2022-01-16 04:33:10|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642307600000|2022-01-16 04:33:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642307610000|2022-01-16 04:33:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1642307620000|2022-01-16 04:33:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642307640000|2022-01-16 04:34:00|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642307650000|2022-01-16 04:34:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|9
1642307670000|2022-01-16 04:34:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642307680000|2022-01-16 04:34:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|8
1642307690000|2022-01-16 04:34:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642307700000|2022-01-16 04:35:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642307720000|2022-01-16 04:35:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642307750000|2022-01-16 04:35:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642307770000|2022-01-16 04:36:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642307780000|2022-01-16 04:36:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642307790000|2022-01-16 04:36:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642307810000|2022-01-16 04:36:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642307820000|2022-01-16 04:37:00|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642307840000|2022-01-16 04:37:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642307850000|2022-01-16 04:37:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642307880000|2022-01-16 04:38:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642307890000|2022-01-16 04:38:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642307900000|2022-01-16 04:38:20|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|4
1642307970000|2022-01-16 04:39:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308000000|2022-01-16 04:40:00|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642308010000|2022-01-16 04:40:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642308020000|2022-01-16 04:40:20|25.84|25.54|25.84|25.54|25.86|25.56|25.84|25.54|9
1642308030000|2022-01-16 04:40:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642308060000|2022-01-16 04:41:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|9
1642308070000|2022-01-16 04:41:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642308110000|2022-01-16 04:41:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308120000|2022-01-16 04:42:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308150000|2022-01-16 04:42:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308160000|2022-01-16 04:42:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308200000|2022-01-16 04:43:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642308220000|2022-01-16 04:43:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642308230000|2022-01-16 04:43:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642308260000|2022-01-16 04:44:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1642308270000|2022-01-16 04:44:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642308280000|2022-01-16 04:44:40|25.85|25.55|25.84|25.54|25.85|25.55|25.83|25.53|10
1642308290000|2022-01-16 04:44:50|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|9
1642308300000|2022-01-16 04:45:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|6
1642308320000|2022-01-16 04:45:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642308330000|2022-01-16 04:45:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1642308350000|2022-01-16 04:45:50|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642308360000|2022-01-16 04:46:00|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642308370000|2022-01-16 04:46:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1642308380000|2022-01-16 04:46:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642308390000|2022-01-16 04:46:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642308410000|2022-01-16 04:46:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642308430000|2022-01-16 04:47:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642308440000|2022-01-16 04:47:20|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642308450000|2022-01-16 04:47:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642308480000|2022-01-16 04:48:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642308500000|2022-01-16 04:48:20|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642308510000|2022-01-16 04:48:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642308520000|2022-01-16 04:48:40|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642308530000|2022-01-16 04:48:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642308540000|2022-01-16 04:49:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642308550000|2022-01-16 04:49:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642308660000|2022-01-16 04:51:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642308670000|2022-01-16 04:51:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1642308680000|2022-01-16 04:51:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642308700000|2022-01-16 04:51:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642308710000|2022-01-16 04:51:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642308720000|2022-01-16 04:52:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|11
1642308730000|2022-01-16 04:52:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642308740000|2022-01-16 04:52:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1642308750000|2022-01-16 04:52:30|25.86|25.56|25.86|25.56|25.86|25.56|25.84|25.54|8
1642308760000|2022-01-16 04:52:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|14
1642308770000|2022-01-16 04:52:50|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642308800000|2022-01-16 04:53:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642308810000|2022-01-16 04:53:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642308820000|2022-01-16 04:53:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642308830000|2022-01-16 04:53:50|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642308840000|2022-01-16 04:54:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642308850000|2022-01-16 04:54:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1642308870000|2022-01-16 04:54:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642308880000|2022-01-16 04:54:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642308890000|2022-01-16 04:54:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642308900000|2022-01-16 04:55:00|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642308910000|2022-01-16 04:55:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642308920000|2022-01-16 04:55:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642308940000|2022-01-16 04:55:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642308990000|2022-01-16 04:56:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642309020000|2022-01-16 04:57:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642309070000|2022-01-16 04:57:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642309100000|2022-01-16 04:58:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642309110000|2022-01-16 04:58:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642309130000|2022-01-16 04:58:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642309140000|2022-01-16 04:59:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642309150000|2022-01-16 04:59:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642309160000|2022-01-16 04:59:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642309180000|2022-01-16 04:59:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642309200000|2022-01-16 05:00:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642309230000|2022-01-16 05:00:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642309330000|2022-01-16 05:02:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642309350000|2022-01-16 05:02:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642309360000|2022-01-16 05:02:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642309370000|2022-01-16 05:02:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642309380000|2022-01-16 05:03:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1642309390000|2022-01-16 05:03:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642309400000|2022-01-16 05:03:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642309410000|2022-01-16 05:03:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642309430000|2022-01-16 05:03:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642309510000|2022-01-16 05:05:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642309520000|2022-01-16 05:05:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642309530000|2022-01-16 05:05:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642309570000|2022-01-16 05:06:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642309590000|2022-01-16 05:06:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642309600000|2022-01-16 05:06:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642309610000|2022-01-16 05:06:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642309620000|2022-01-16 05:07:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642309630000|2022-01-16 05:07:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642309640000|2022-01-16 05:07:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642309660000|2022-01-16 05:07:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642309670000|2022-01-16 05:07:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642309680000|2022-01-16 05:08:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642309700000|2022-01-16 05:08:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642309710000|2022-01-16 05:08:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642309720000|2022-01-16 05:08:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642309730000|2022-01-16 05:08:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642309740000|2022-01-16 05:09:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642309750000|2022-01-16 05:09:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642309760000|2022-01-16 05:09:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642309800000|2022-01-16 05:10:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642309810000|2022-01-16 05:10:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642309820000|2022-01-16 05:10:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642309850000|2022-01-16 05:10:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642309860000|2022-01-16 05:11:00|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|8
1642309870000|2022-01-16 05:11:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642309900000|2022-01-16 05:11:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642309910000|2022-01-16 05:11:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642309950000|2022-01-16 05:12:30|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642309960000|2022-01-16 05:12:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642309970000|2022-01-16 05:12:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642309990000|2022-01-16 05:13:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1642310000000|2022-01-16 05:13:20|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642310010000|2022-01-16 05:13:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642310020000|2022-01-16 05:13:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1642310030000|2022-01-16 05:13:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1642310040000|2022-01-16 05:14:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642310090000|2022-01-16 05:14:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642310100000|2022-01-16 05:15:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642310110000|2022-01-16 05:15:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642310120000|2022-01-16 05:15:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|9
1642310130000|2022-01-16 05:15:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642310140000|2022-01-16 05:15:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642310150000|2022-01-16 05:15:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642310160000|2022-01-16 05:16:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642310180000|2022-01-16 05:16:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642310190000|2022-01-16 05:16:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642310200000|2022-01-16 05:16:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642310210000|2022-01-16 05:16:50|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642310220000|2022-01-16 05:17:00|25.9|25.6|25.89|25.59|25.9|25.6|25.88|25.58|6
1642310230000|2022-01-16 05:17:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642310250000|2022-01-16 05:17:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|11
1642310260000|2022-01-16 05:17:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|9
1642310310000|2022-01-16 05:18:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|8
1642310320000|2022-01-16 05:18:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642310330000|2022-01-16 05:18:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642310340000|2022-01-16 05:19:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642310370000|2022-01-16 05:19:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642310380000|2022-01-16 05:19:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642310390000|2022-01-16 05:19:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642310400000|2022-01-16 05:20:00|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|5
1642310430000|2022-01-16 05:20:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642310440000|2022-01-16 05:20:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642310450000|2022-01-16 05:20:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|9
1642310460000|2022-01-16 05:21:00|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1642310470000|2022-01-16 05:21:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642310490000|2022-01-16 05:21:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642310500000|2022-01-16 05:21:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|12
1642310510000|2022-01-16 05:21:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642310550000|2022-01-16 05:22:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642310560000|2022-01-16 05:22:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642310570000|2022-01-16 05:22:50|25.89|25.59|25.9|25.6|25.91|25.61|25.89|25.59|6
1642310580000|2022-01-16 05:23:00|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|7
1642310590000|2022-01-16 05:23:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|11
1642310610000|2022-01-16 05:23:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642310620000|2022-01-16 05:23:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|19
1642310630000|2022-01-16 05:23:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642310640000|2022-01-16 05:24:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642310770000|2022-01-16 05:26:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642310780000|2022-01-16 05:26:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642310790000|2022-01-16 05:26:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642310810000|2022-01-16 05:26:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642310830000|2022-01-16 05:27:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642310840000|2022-01-16 05:27:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642310850000|2022-01-16 05:27:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642310860000|2022-01-16 05:27:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642310870000|2022-01-16 05:27:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1642310880000|2022-01-16 05:28:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642310890000|2022-01-16 05:28:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642310920000|2022-01-16 05:28:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642310930000|2022-01-16 05:28:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642310940000|2022-01-16 05:29:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642310950000|2022-01-16 05:29:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642310960000|2022-01-16 05:29:20|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642310970000|2022-01-16 05:29:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|8
1642310980000|2022-01-16 05:29:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|8
1642310990000|2022-01-16 05:29:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642311010000|2022-01-16 05:30:10|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|6
1642311020000|2022-01-16 05:30:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642311030000|2022-01-16 05:30:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|16
1642311040000|2022-01-16 05:30:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642311050000|2022-01-16 05:30:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1642311060000|2022-01-16 05:31:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642311080000|2022-01-16 05:31:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642311090000|2022-01-16 05:31:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642311100000|2022-01-16 05:31:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642311150000|2022-01-16 05:32:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642311160000|2022-01-16 05:32:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642311210000|2022-01-16 05:33:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642311220000|2022-01-16 05:33:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642311300000|2022-01-16 05:35:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642311310000|2022-01-16 05:35:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642311350000|2022-01-16 05:35:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642311360000|2022-01-16 05:36:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642311390000|2022-01-16 05:36:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642311400000|2022-01-16 05:36:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642311420000|2022-01-16 05:37:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642311430000|2022-01-16 05:37:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642311440000|2022-01-16 05:37:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|13
1642311450000|2022-01-16 05:37:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642311460000|2022-01-16 05:37:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|10
1642311470000|2022-01-16 05:37:50|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|15
1642311480000|2022-01-16 05:38:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642311490000|2022-01-16 05:38:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642311500000|2022-01-16 05:38:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642311510000|2022-01-16 05:38:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|6
1642311520000|2022-01-16 05:38:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642311530000|2022-01-16 05:38:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642311540000|2022-01-16 05:39:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642311550000|2022-01-16 05:39:10|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642311560000|2022-01-16 05:39:20|25.86|25.56|25.87|25.57|25.88|25.58|25.85|25.55|6
1642311570000|2022-01-16 05:39:30|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|10
1642311610000|2022-01-16 05:40:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642311620000|2022-01-16 05:40:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|7
1642311630000|2022-01-16 05:40:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|6
1642311670000|2022-01-16 05:41:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642311680000|2022-01-16 05:41:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642311810000|2022-01-16 05:43:30|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642311910000|2022-01-16 05:45:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642311960000|2022-01-16 05:46:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642311970000|2022-01-16 05:46:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642311980000|2022-01-16 05:46:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642311990000|2022-01-16 05:46:30|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642312030000|2022-01-16 05:47:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312040000|2022-01-16 05:47:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642312050000|2022-01-16 05:47:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312100000|2022-01-16 05:48:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312120000|2022-01-16 05:48:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642312130000|2022-01-16 05:48:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1642312140000|2022-01-16 05:49:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642312150000|2022-01-16 05:49:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312160000|2022-01-16 05:49:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312190000|2022-01-16 05:49:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642312200000|2022-01-16 05:50:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642312210000|2022-01-16 05:50:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312310000|2022-01-16 05:51:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642312320000|2022-01-16 05:52:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312330000|2022-01-16 05:52:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642312350000|2022-01-16 05:52:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642312360000|2022-01-16 05:52:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642312370000|2022-01-16 05:52:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642312380000|2022-01-16 05:53:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1642312390000|2022-01-16 05:53:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642312400000|2022-01-16 05:53:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642312410000|2022-01-16 05:53:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642312420000|2022-01-16 05:53:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642312440000|2022-01-16 05:54:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312450000|2022-01-16 05:54:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312460000|2022-01-16 05:54:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|10
1642312470000|2022-01-16 05:54:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642312480000|2022-01-16 05:54:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642312540000|2022-01-16 05:55:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312550000|2022-01-16 05:55:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642312560000|2022-01-16 05:56:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642312600000|2022-01-16 05:56:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642312650000|2022-01-16 05:57:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642312660000|2022-01-16 05:57:40|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642312670000|2022-01-16 05:57:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312690000|2022-01-16 05:58:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642312710000|2022-01-16 05:58:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312720000|2022-01-16 05:58:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642312730000|2022-01-16 05:58:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642312740000|2022-01-16 05:59:00|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|3
1642312770000|2022-01-16 05:59:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642312780000|2022-01-16 05:59:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642312790000|2022-01-16 05:59:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642312800000|2022-01-16 06:00:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642312810000|2022-01-16 06:00:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642312820000|2022-01-16 06:00:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642312840000|2022-01-16 06:00:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642312860000|2022-01-16 06:01:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642312880000|2022-01-16 06:01:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642312890000|2022-01-16 06:01:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642312900000|2022-01-16 06:01:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642312910000|2022-01-16 06:01:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642312920000|2022-01-16 06:02:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|2
1642313020000|2022-01-16 06:03:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642313030000|2022-01-16 06:03:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313040000|2022-01-16 06:04:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313050000|2022-01-16 06:04:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|10
1642313060000|2022-01-16 06:04:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642313070000|2022-01-16 06:04:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642313140000|2022-01-16 06:05:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642313150000|2022-01-16 06:05:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642313160000|2022-01-16 06:06:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642313170000|2022-01-16 06:06:10|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|3
1642313270000|2022-01-16 06:07:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642313290000|2022-01-16 06:08:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642313300000|2022-01-16 06:08:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642313320000|2022-01-16 06:08:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642313340000|2022-01-16 06:09:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642313370000|2022-01-16 06:09:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642313380000|2022-01-16 06:09:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642313400000|2022-01-16 06:10:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642313420000|2022-01-16 06:10:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642313430000|2022-01-16 06:10:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642313440000|2022-01-16 06:10:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642313470000|2022-01-16 06:11:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642313480000|2022-01-16 06:11:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642313490000|2022-01-16 06:11:30|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|3
1642313500000|2022-01-16 06:11:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642313520000|2022-01-16 06:12:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642313560000|2022-01-16 06:12:40|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|2
1642313580000|2022-01-16 06:13:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642313600000|2022-01-16 06:13:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642313620000|2022-01-16 06:13:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|12
1642313630000|2022-01-16 06:13:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642313660000|2022-01-16 06:14:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642313680000|2022-01-16 06:14:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642313700000|2022-01-16 06:15:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642313710000|2022-01-16 06:15:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642313720000|2022-01-16 06:15:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|3
1642313730000|2022-01-16 06:15:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642313740000|2022-01-16 06:15:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642313750000|2022-01-16 06:15:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642313790000|2022-01-16 06:16:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642313800000|2022-01-16 06:16:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642313810000|2022-01-16 06:16:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642313820000|2022-01-16 06:17:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642313830000|2022-01-16 06:17:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1642313840000|2022-01-16 06:17:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642313860000|2022-01-16 06:17:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642313870000|2022-01-16 06:17:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313880000|2022-01-16 06:18:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313890000|2022-01-16 06:18:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313900000|2022-01-16 06:18:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642313910000|2022-01-16 06:18:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642313920000|2022-01-16 06:18:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642313940000|2022-01-16 06:19:00|25.91|25.61|25.89|25.59|25.92|25.62|25.89|25.59|6
1642313950000|2022-01-16 06:19:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642313960000|2022-01-16 06:19:20|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642313970000|2022-01-16 06:19:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642313980000|2022-01-16 06:19:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|7
1642313990000|2022-01-16 06:19:50|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1642314000000|2022-01-16 06:20:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|13
1642314010000|2022-01-16 06:20:10|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642314040000|2022-01-16 06:20:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642314050000|2022-01-16 06:20:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642314060000|2022-01-16 06:21:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642314070000|2022-01-16 06:21:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642314100000|2022-01-16 06:21:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642314170000|2022-01-16 06:22:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642314210000|2022-01-16 06:23:30|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|8
1642314230000|2022-01-16 06:23:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642314240000|2022-01-16 06:24:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642314280000|2022-01-16 06:24:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1642314290000|2022-01-16 06:24:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642314300000|2022-01-16 06:25:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1642314310000|2022-01-16 06:25:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642314320000|2022-01-16 06:25:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642314330000|2022-01-16 06:25:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642314340000|2022-01-16 06:25:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642314350000|2022-01-16 06:25:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642314370000|2022-01-16 06:26:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642314380000|2022-01-16 06:26:20|25.93|25.63|25.96|25.66|25.96|25.66|25.93|25.63|10
1642314390000|2022-01-16 06:26:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|8
1642314410000|2022-01-16 06:26:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642314420000|2022-01-16 06:27:00|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|5
1642314430000|2022-01-16 06:27:10|25.98|25.68|26|25.7|26|25.7|25.98|25.68|3
1642314440000|2022-01-16 06:27:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642314450000|2022-01-16 06:27:30|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642314460000|2022-01-16 06:27:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642314470000|2022-01-16 06:27:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642314480000|2022-01-16 06:28:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642314490000|2022-01-16 06:28:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642314500000|2022-01-16 06:28:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642314510000|2022-01-16 06:28:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642314530000|2022-01-16 06:28:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642314540000|2022-01-16 06:29:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642314550000|2022-01-16 06:29:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642314560000|2022-01-16 06:29:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642314570000|2022-01-16 06:29:30|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642314580000|2022-01-16 06:29:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642314590000|2022-01-16 06:29:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642314610000|2022-01-16 06:30:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642314630000|2022-01-16 06:30:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642314640000|2022-01-16 06:30:40|25.98|25.68|25.97|25.67|25.98|25.68|25.96|25.66|8
1642314650000|2022-01-16 06:30:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642314660000|2022-01-16 06:31:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642314670000|2022-01-16 06:31:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642314680000|2022-01-16 06:31:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642314690000|2022-01-16 06:31:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642314720000|2022-01-16 06:32:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642314740000|2022-01-16 06:32:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642314750000|2022-01-16 06:32:30|25.96|25.66|25.95|25.65|25.96|25.66|25.94|25.64|3
1642314760000|2022-01-16 06:32:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642314770000|2022-01-16 06:32:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642314800000|2022-01-16 06:33:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642314810000|2022-01-16 06:33:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642314840000|2022-01-16 06:34:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642314850000|2022-01-16 06:34:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642314860000|2022-01-16 06:34:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642314870000|2022-01-16 06:34:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642314890000|2022-01-16 06:34:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642314900000|2022-01-16 06:35:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642314910000|2022-01-16 06:35:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642314920000|2022-01-16 06:35:20|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|3
1642314930000|2022-01-16 06:35:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|9
1642314940000|2022-01-16 06:35:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642314950000|2022-01-16 06:35:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642314960000|2022-01-16 06:36:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642314990000|2022-01-16 06:36:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642315000000|2022-01-16 06:36:40|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|6
1642315010000|2022-01-16 06:36:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642315020000|2022-01-16 06:37:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642315060000|2022-01-16 06:37:40|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642315070000|2022-01-16 06:37:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|14
1642315080000|2022-01-16 06:38:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642315090000|2022-01-16 06:38:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642315130000|2022-01-16 06:38:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642315150000|2022-01-16 06:39:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642315160000|2022-01-16 06:39:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642315170000|2022-01-16 06:39:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642315180000|2022-01-16 06:39:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642315190000|2022-01-16 06:39:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642315200000|2022-01-16 06:40:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642315210000|2022-01-16 06:40:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642315220000|2022-01-16 06:40:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642315240000|2022-01-16 06:40:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642315260000|2022-01-16 06:41:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642315270000|2022-01-16 06:41:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642315280000|2022-01-16 06:41:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642315310000|2022-01-16 06:41:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|13
1642315330000|2022-01-16 06:42:10|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642315350000|2022-01-16 06:42:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642315360000|2022-01-16 06:42:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642315380000|2022-01-16 06:43:00|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642315390000|2022-01-16 06:43:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642315400000|2022-01-16 06:43:20|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642315420000|2022-01-16 06:43:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642315430000|2022-01-16 06:43:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1642315440000|2022-01-16 06:44:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642315460000|2022-01-16 06:44:20|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|10
1642315480000|2022-01-16 06:44:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642315500000|2022-01-16 06:45:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642315510000|2022-01-16 06:45:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|9
1642315540000|2022-01-16 06:45:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642315560000|2022-01-16 06:46:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642315590000|2022-01-16 06:46:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642315600000|2022-01-16 06:46:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642315610000|2022-01-16 06:46:50|25.98|25.68|26|25.7|26|25.7|25.98|25.68|2
1642315620000|2022-01-16 06:47:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642315630000|2022-01-16 06:47:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642315640000|2022-01-16 06:47:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315670000|2022-01-16 06:47:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315680000|2022-01-16 06:48:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315690000|2022-01-16 06:48:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642315720000|2022-01-16 06:48:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315730000|2022-01-16 06:48:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315740000|2022-01-16 06:49:00|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|3
1642315750000|2022-01-16 06:49:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642315770000|2022-01-16 06:49:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1642315780000|2022-01-16 06:49:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642315800000|2022-01-16 06:50:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642315810000|2022-01-16 06:50:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642315820000|2022-01-16 06:50:20|25.98|25.68|26|25.7|26|25.7|25.98|25.68|5
1642315830000|2022-01-16 06:50:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642315840000|2022-01-16 06:50:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642315890000|2022-01-16 06:51:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642315910000|2022-01-16 06:51:50|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642315920000|2022-01-16 06:52:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642315940000|2022-01-16 06:52:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642316010000|2022-01-16 06:53:30|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642316020000|2022-01-16 06:53:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|10
1642316030000|2022-01-16 06:53:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642316040000|2022-01-16 06:54:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|12
1642316050000|2022-01-16 06:54:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642316060000|2022-01-16 06:54:20|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1642316070000|2022-01-16 06:54:30|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642316080000|2022-01-16 06:54:40|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642316100000|2022-01-16 06:55:00|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|5
1642316110000|2022-01-16 06:55:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642316120000|2022-01-16 06:55:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642316130000|2022-01-16 06:55:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642316140000|2022-01-16 06:55:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642316160000|2022-01-16 06:56:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642316180000|2022-01-16 06:56:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642316220000|2022-01-16 06:57:00|26.03|25.73|26.02|25.72|26.03|25.73|26.01|25.71|4
1642316230000|2022-01-16 06:57:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642316240000|2022-01-16 06:57:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1642316250000|2022-01-16 06:57:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642316260000|2022-01-16 06:57:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642316270000|2022-01-16 06:57:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1642316290000|2022-01-16 06:58:10|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|5
1642316300000|2022-01-16 06:58:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642316310000|2022-01-16 06:58:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642316320000|2022-01-16 06:58:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642316350000|2022-01-16 06:59:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642316360000|2022-01-16 06:59:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642316370000|2022-01-16 06:59:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642316380000|2022-01-16 06:59:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642316390000|2022-01-16 06:59:50|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|6
1642316400000|2022-01-16 07:00:00|26.06|25.76|26.04|25.74|26.06|25.76|26.03|25.73|3
1642316420000|2022-01-16 07:00:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642316430000|2022-01-16 07:00:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642316440000|2022-01-16 07:00:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642316450000|2022-01-16 07:00:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642316460000|2022-01-16 07:01:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642316470000|2022-01-16 07:01:10|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|4
1642316480000|2022-01-16 07:01:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642316500000|2022-01-16 07:01:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642316510000|2022-01-16 07:01:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642316520000|2022-01-16 07:02:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642316530000|2022-01-16 07:02:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642316540000|2022-01-16 07:02:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642316550000|2022-01-16 07:02:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642316560000|2022-01-16 07:02:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642316570000|2022-01-16 07:02:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642316590000|2022-01-16 07:03:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642316600000|2022-01-16 07:03:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642316610000|2022-01-16 07:03:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642316620000|2022-01-16 07:03:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642316630000|2022-01-16 07:03:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642316640000|2022-01-16 07:04:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642316650000|2022-01-16 07:04:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642316660000|2022-01-16 07:04:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642316670000|2022-01-16 07:04:30|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|4
1642316690000|2022-01-16 07:04:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642316700000|2022-01-16 07:05:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642316720000|2022-01-16 07:05:20|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|5
1642316730000|2022-01-16 07:05:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642316740000|2022-01-16 07:05:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1642316750000|2022-01-16 07:05:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1642316760000|2022-01-16 07:06:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642316770000|2022-01-16 07:06:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642316780000|2022-01-16 07:06:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|10
1642316790000|2022-01-16 07:06:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642316810000|2022-01-16 07:06:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642316820000|2022-01-16 07:07:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642316850000|2022-01-16 07:07:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642316910000|2022-01-16 07:08:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642316970000|2022-01-16 07:09:30|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|3
1642316980000|2022-01-16 07:09:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642316990000|2022-01-16 07:09:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642317000000|2022-01-16 07:10:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642317010000|2022-01-16 07:10:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642317050000|2022-01-16 07:10:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642317060000|2022-01-16 07:11:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642317070000|2022-01-16 07:11:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642317080000|2022-01-16 07:11:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642317090000|2022-01-16 07:11:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642317100000|2022-01-16 07:11:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642317110000|2022-01-16 07:11:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642317130000|2022-01-16 07:12:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642317150000|2022-01-16 07:12:30|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|6
1642317160000|2022-01-16 07:12:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642317170000|2022-01-16 07:12:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642317180000|2022-01-16 07:13:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642317200000|2022-01-16 07:13:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642317210000|2022-01-16 07:13:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642317220000|2022-01-16 07:13:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642317240000|2022-01-16 07:14:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642317250000|2022-01-16 07:14:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642317260000|2022-01-16 07:14:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642317270000|2022-01-16 07:14:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642317280000|2022-01-16 07:14:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642317290000|2022-01-16 07:14:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642317300000|2022-01-16 07:15:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642317310000|2022-01-16 07:15:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1642317320000|2022-01-16 07:15:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642317350000|2022-01-16 07:15:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642317360000|2022-01-16 07:16:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642317370000|2022-01-16 07:16:10|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|2
1642317390000|2022-01-16 07:16:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1642317400000|2022-01-16 07:16:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642317410000|2022-01-16 07:16:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642317430000|2022-01-16 07:17:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642317440000|2022-01-16 07:17:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642317450000|2022-01-16 07:17:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642317460000|2022-01-16 07:17:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642317470000|2022-01-16 07:17:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642317480000|2022-01-16 07:18:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|5
1642317490000|2022-01-16 07:18:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642317500000|2022-01-16 07:18:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642317510000|2022-01-16 07:18:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642317520000|2022-01-16 07:18:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642317530000|2022-01-16 07:18:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642317540000|2022-01-16 07:19:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642317550000|2022-01-16 07:19:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642317560000|2022-01-16 07:19:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642317570000|2022-01-16 07:19:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642317580000|2022-01-16 07:19:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1642317590000|2022-01-16 07:19:50|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|8
1642317610000|2022-01-16 07:20:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1642317620000|2022-01-16 07:20:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642317630000|2022-01-16 07:20:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642317640000|2022-01-16 07:20:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642317650000|2022-01-16 07:20:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642317670000|2022-01-16 07:21:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|8
1642317680000|2022-01-16 07:21:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642317690000|2022-01-16 07:21:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642317700000|2022-01-16 07:21:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642317710000|2022-01-16 07:21:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642317720000|2022-01-16 07:22:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642317730000|2022-01-16 07:22:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642317740000|2022-01-16 07:22:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642317760000|2022-01-16 07:22:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642317770000|2022-01-16 07:22:50|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|8
1642317790000|2022-01-16 07:23:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642317800000|2022-01-16 07:23:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642317810000|2022-01-16 07:23:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642317830000|2022-01-16 07:23:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|5
1642317850000|2022-01-16 07:24:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642317860000|2022-01-16 07:24:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642317870000|2022-01-16 07:24:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642317880000|2022-01-16 07:24:40|26.05|25.75|26.07|25.77|26.08|25.78|26.05|25.75|4
1642317890000|2022-01-16 07:24:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642317900000|2022-01-16 07:25:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642317910000|2022-01-16 07:25:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642317920000|2022-01-16 07:25:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642317940000|2022-01-16 07:25:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642317950000|2022-01-16 07:25:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642317960000|2022-01-16 07:26:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642317970000|2022-01-16 07:26:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642317980000|2022-01-16 07:26:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642317990000|2022-01-16 07:26:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642318000000|2022-01-16 07:26:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318030000|2022-01-16 07:27:10|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|5
1642318040000|2022-01-16 07:27:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642318070000|2022-01-16 07:27:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642318080000|2022-01-16 07:28:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642318110000|2022-01-16 07:28:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642318120000|2022-01-16 07:28:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642318130000|2022-01-16 07:28:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642318140000|2022-01-16 07:29:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642318170000|2022-01-16 07:29:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1642318180000|2022-01-16 07:29:40|26.08|25.78|26.07|25.77|26.09|25.79|26.07|25.77|6
1642318190000|2022-01-16 07:29:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1642318200000|2022-01-16 07:30:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642318230000|2022-01-16 07:30:30|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318240000|2022-01-16 07:30:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642318250000|2022-01-16 07:30:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642318260000|2022-01-16 07:31:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642318270000|2022-01-16 07:31:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1642318280000|2022-01-16 07:31:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642318300000|2022-01-16 07:31:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642318340000|2022-01-16 07:32:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642318350000|2022-01-16 07:32:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642318360000|2022-01-16 07:32:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642318370000|2022-01-16 07:32:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|9
1642318390000|2022-01-16 07:33:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642318400000|2022-01-16 07:33:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642318410000|2022-01-16 07:33:30|26.08|25.78|26.09|25.79|26.1|25.8|26.08|25.78|5
1642318440000|2022-01-16 07:34:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642318450000|2022-01-16 07:34:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318460000|2022-01-16 07:34:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642318470000|2022-01-16 07:34:30|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|8
1642318480000|2022-01-16 07:34:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642318490000|2022-01-16 07:34:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642318500000|2022-01-16 07:35:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642318510000|2022-01-16 07:35:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318520000|2022-01-16 07:35:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642318530000|2022-01-16 07:35:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642318540000|2022-01-16 07:35:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642318550000|2022-01-16 07:35:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642318560000|2022-01-16 07:36:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642318570000|2022-01-16 07:36:10|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642318590000|2022-01-16 07:36:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642318600000|2022-01-16 07:36:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642318620000|2022-01-16 07:37:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318660000|2022-01-16 07:37:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1642318680000|2022-01-16 07:38:00|26.08|25.78|26.09|25.79|26.1|25.8|26.08|25.78|4
1642318700000|2022-01-16 07:38:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|9
1642318730000|2022-01-16 07:38:50|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|3
1642318740000|2022-01-16 07:39:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1642318750000|2022-01-16 07:39:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1642318760000|2022-01-16 07:39:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1642318780000|2022-01-16 07:39:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642318820000|2022-01-16 07:40:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642318830000|2022-01-16 07:40:30|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642318840000|2022-01-16 07:40:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1642318850000|2022-01-16 07:40:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|7
1642318860000|2022-01-16 07:41:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642318870000|2022-01-16 07:41:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642318880000|2022-01-16 07:41:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1642318890000|2022-01-16 07:41:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642318900000|2022-01-16 07:41:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642318940000|2022-01-16 07:42:20|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|3
1642318950000|2022-01-16 07:42:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642318960000|2022-01-16 07:42:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642318990000|2022-01-16 07:43:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642319010000|2022-01-16 07:43:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|10
1642319020000|2022-01-16 07:43:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642319040000|2022-01-16 07:44:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|12
1642319050000|2022-01-16 07:44:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642319060000|2022-01-16 07:44:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642319080000|2022-01-16 07:44:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642319090000|2022-01-16 07:44:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642319100000|2022-01-16 07:45:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1642319110000|2022-01-16 07:45:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642319120000|2022-01-16 07:45:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642319150000|2022-01-16 07:45:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642319160000|2022-01-16 07:46:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642319170000|2022-01-16 07:46:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|6
1642319180000|2022-01-16 07:46:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642319190000|2022-01-16 07:46:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1642319210000|2022-01-16 07:46:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642319220000|2022-01-16 07:47:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642319230000|2022-01-16 07:47:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1642319240000|2022-01-16 07:47:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642319250000|2022-01-16 07:47:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642319270000|2022-01-16 07:47:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642319280000|2022-01-16 07:48:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642319290000|2022-01-16 07:48:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642319310000|2022-01-16 07:48:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642319320000|2022-01-16 07:48:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642319340000|2022-01-16 07:49:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642319350000|2022-01-16 07:49:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1642319360000|2022-01-16 07:49:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1642319370000|2022-01-16 07:49:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642319390000|2022-01-16 07:49:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642319400000|2022-01-16 07:50:00|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|5
1642319410000|2022-01-16 07:50:10|26.07|25.77|26.07|25.77|26.09|25.79|26.07|25.77|4
1642319420000|2022-01-16 07:50:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642319430000|2022-01-16 07:50:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1642319450000|2022-01-16 07:50:50|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|4
1642319460000|2022-01-16 07:51:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642319470000|2022-01-16 07:51:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642319480000|2022-01-16 07:51:20|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|5
1642319490000|2022-01-16 07:51:30|26.06|25.76|26.1|25.8|26.1|25.8|26.06|25.76|11
1642319500000|2022-01-16 07:51:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642319510000|2022-01-16 07:51:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642319520000|2022-01-16 07:52:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642319530000|2022-01-16 07:52:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642319620000|2022-01-16 07:53:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642319630000|2022-01-16 07:53:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642319640000|2022-01-16 07:54:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642319650000|2022-01-16 07:54:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642319690000|2022-01-16 07:54:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642319700000|2022-01-16 07:55:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642319750000|2022-01-16 07:55:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642319760000|2022-01-16 07:56:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642319770000|2022-01-16 07:56:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642319780000|2022-01-16 07:56:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642319830000|2022-01-16 07:57:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642319840000|2022-01-16 07:57:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642319850000|2022-01-16 07:57:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642319870000|2022-01-16 07:57:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642319880000|2022-01-16 07:58:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642319890000|2022-01-16 07:58:10|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|2
1642319900000|2022-01-16 07:58:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|17
1642319910000|2022-01-16 07:58:30|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|5
1642319930000|2022-01-16 07:58:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642319940000|2022-01-16 07:59:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642319950000|2022-01-16 07:59:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642320000000|2022-01-16 08:00:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642320010000|2022-01-16 08:00:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642320020000|2022-01-16 08:00:20|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|8
1642320040000|2022-01-16 08:00:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642320060000|2022-01-16 08:01:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642320070000|2022-01-16 08:01:10|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|6
1642320110000|2022-01-16 08:01:50|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1642320130000|2022-01-16 08:02:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642320210000|2022-01-16 08:03:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642320220000|2022-01-16 08:03:40|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642320230000|2022-01-16 08:03:50|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642320240000|2022-01-16 08:04:00|26.22|25.92|26.22|25.92|26.23|25.93|26.2|25.9|8
1642320250000|2022-01-16 08:04:10|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642320260000|2022-01-16 08:04:20|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|6
1642320270000|2022-01-16 08:04:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642320280000|2022-01-16 08:04:40|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|3
1642320290000|2022-01-16 08:04:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642320300000|2022-01-16 08:05:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|8
1642320310000|2022-01-16 08:05:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642320320000|2022-01-16 08:05:20|26.21|25.91|26.2|25.9|26.21|25.91|26.18|25.88|9
1642320330000|2022-01-16 08:05:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|2
1642320340000|2022-01-16 08:05:40|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1642320350000|2022-01-16 08:05:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642320360000|2022-01-16 08:06:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642320370000|2022-01-16 08:06:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642320380000|2022-01-16 08:06:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642320390000|2022-01-16 08:06:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642320400000|2022-01-16 08:06:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642320410000|2022-01-16 08:06:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|12
1642320420000|2022-01-16 08:07:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642320430000|2022-01-16 08:07:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642320440000|2022-01-16 08:07:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642320450000|2022-01-16 08:07:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1642320470000|2022-01-16 08:07:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642320530000|2022-01-16 08:08:50|26.18|25.88|26.19|25.89|26.2|25.9|26.18|25.88|4
1642320550000|2022-01-16 08:09:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642320560000|2022-01-16 08:09:20|26.18|25.88|26.18|25.88|26.19|25.89|26.17|25.87|13
1642320570000|2022-01-16 08:09:30|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642320580000|2022-01-16 08:09:40|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|3
1642320590000|2022-01-16 08:09:50|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|4
1642320610000|2022-01-16 08:10:10|26.17|25.87|26.2|25.9|26.2|25.9|26.17|25.87|4
1642320620000|2022-01-16 08:10:20|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642320630000|2022-01-16 08:10:30|26.21|25.91|26.2|25.9|26.21|25.91|26.19|25.89|6
1642320640000|2022-01-16 08:10:40|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|6
1642320650000|2022-01-16 08:10:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642320670000|2022-01-16 08:11:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642320680000|2022-01-16 08:11:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642320710000|2022-01-16 08:11:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1642320720000|2022-01-16 08:12:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|10
1642320730000|2022-01-16 08:12:10|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|11
1642320750000|2022-01-16 08:12:30|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1642320760000|2022-01-16 08:12:40|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|4
1642320790000|2022-01-16 08:13:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642320800000|2022-01-16 08:13:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642320810000|2022-01-16 08:13:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|6
1642320820000|2022-01-16 08:13:40|26.2|25.9|26.19|25.89|26.21|25.91|26.19|25.89|6
1642320830000|2022-01-16 08:13:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|6
1642320840000|2022-01-16 08:14:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642320850000|2022-01-16 08:14:10|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642320860000|2022-01-16 08:14:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1642320870000|2022-01-16 08:14:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642320880000|2022-01-16 08:14:40|26.19|25.89|26.19|25.89|26.2|25.9|26.18|25.88|5
1642320890000|2022-01-16 08:14:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642320900000|2022-01-16 08:15:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1642320910000|2022-01-16 08:15:10|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|15
1642320920000|2022-01-16 08:15:20|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642320930000|2022-01-16 08:15:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|7
1642320940000|2022-01-16 08:15:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1642320950000|2022-01-16 08:15:50|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1642320960000|2022-01-16 08:16:00|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642320990000|2022-01-16 08:16:30|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|3
1642321000000|2022-01-16 08:16:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642321010000|2022-01-16 08:16:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|6
1642321040000|2022-01-16 08:17:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642321050000|2022-01-16 08:17:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642321110000|2022-01-16 08:18:30|26.23|25.93|26.21|25.91|26.23|25.93|26.21|25.91|2
1642321120000|2022-01-16 08:18:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642321130000|2022-01-16 08:18:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642321140000|2022-01-16 08:19:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642321160000|2022-01-16 08:19:20|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|19
1642321170000|2022-01-16 08:19:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642321230000|2022-01-16 08:20:30|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|2
1642321250000|2022-01-16 08:20:50|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642321260000|2022-01-16 08:21:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1642321270000|2022-01-16 08:21:10|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642321320000|2022-01-16 08:22:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|11
1642321330000|2022-01-16 08:22:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|7
1642321420000|2022-01-16 08:23:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642321430000|2022-01-16 08:23:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642321440000|2022-01-16 08:24:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642321470000|2022-01-16 08:24:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642321490000|2022-01-16 08:24:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642321500000|2022-01-16 08:25:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642321530000|2022-01-16 08:25:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642321540000|2022-01-16 08:25:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642321550000|2022-01-16 08:25:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|4
1642321560000|2022-01-16 08:26:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1642321570000|2022-01-16 08:26:10|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|7
1642321580000|2022-01-16 08:26:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1642321590000|2022-01-16 08:26:30|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1642321600000|2022-01-16 08:26:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642321610000|2022-01-16 08:26:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|10
1642321630000|2022-01-16 08:27:10|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|8
1642321640000|2022-01-16 08:27:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642321650000|2022-01-16 08:27:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642321660000|2022-01-16 08:27:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642321680000|2022-01-16 08:28:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642321710000|2022-01-16 08:28:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642321720000|2022-01-16 08:28:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642321740000|2022-01-16 08:29:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642321750000|2022-01-16 08:29:10|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642321760000|2022-01-16 08:29:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642321770000|2022-01-16 08:29:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1642321780000|2022-01-16 08:29:40|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642321790000|2022-01-16 08:29:50|26.16|25.86|26.17|25.87|26.18|25.88|26.15|25.85|9
1642321800000|2022-01-16 08:30:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|12
1642321810000|2022-01-16 08:30:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642321820000|2022-01-16 08:30:20|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|4
1642321840000|2022-01-16 08:30:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642321850000|2022-01-16 08:30:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642321860000|2022-01-16 08:31:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642321870000|2022-01-16 08:31:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642321880000|2022-01-16 08:31:20|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1642321890000|2022-01-16 08:31:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|11
1642321910000|2022-01-16 08:31:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642321920000|2022-01-16 08:32:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|5
1642321930000|2022-01-16 08:32:10|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642321960000|2022-01-16 08:32:40|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|4
1642321970000|2022-01-16 08:32:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642321980000|2022-01-16 08:33:00|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1642321990000|2022-01-16 08:33:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642322000000|2022-01-16 08:33:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642322020000|2022-01-16 08:33:40|26.16|25.86|26.15|25.85|26.16|25.86|26.13|25.83|4
1642322030000|2022-01-16 08:33:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642322050000|2022-01-16 08:34:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642322070000|2022-01-16 08:34:30|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|6
1642322080000|2022-01-16 08:34:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642322100000|2022-01-16 08:35:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642322110000|2022-01-16 08:35:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642322120000|2022-01-16 08:35:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642322130000|2022-01-16 08:35:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642322140000|2022-01-16 08:35:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642322150000|2022-01-16 08:35:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642322160000|2022-01-16 08:36:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642322190000|2022-01-16 08:36:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322210000|2022-01-16 08:36:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642322230000|2022-01-16 08:37:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322240000|2022-01-16 08:37:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642322250000|2022-01-16 08:37:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642322280000|2022-01-16 08:38:00|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|3
1642322330000|2022-01-16 08:38:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322340000|2022-01-16 08:39:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642322360000|2022-01-16 08:39:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322370000|2022-01-16 08:39:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|6
1642322410000|2022-01-16 08:40:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322450000|2022-01-16 08:40:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1642322460000|2022-01-16 08:41:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642322470000|2022-01-16 08:41:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642322480000|2022-01-16 08:41:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642322490000|2022-01-16 08:41:30|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|9
1642322500000|2022-01-16 08:41:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642322510000|2022-01-16 08:41:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|6
1642322520000|2022-01-16 08:42:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|9
1642322540000|2022-01-16 08:42:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642322570000|2022-01-16 08:42:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642322580000|2022-01-16 08:43:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642322590000|2022-01-16 08:43:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642322630000|2022-01-16 08:43:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642322640000|2022-01-16 08:44:00|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|6
1642322650000|2022-01-16 08:44:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642322660000|2022-01-16 08:44:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322670000|2022-01-16 08:44:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642322680000|2022-01-16 08:44:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642322690000|2022-01-16 08:44:50|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|3
1642322700000|2022-01-16 08:45:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322710000|2022-01-16 08:45:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322730000|2022-01-16 08:45:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642322740000|2022-01-16 08:45:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322760000|2022-01-16 08:46:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322770000|2022-01-16 08:46:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642322820000|2022-01-16 08:47:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322860000|2022-01-16 08:47:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322870000|2022-01-16 08:47:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642322880000|2022-01-16 08:48:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322920000|2022-01-16 08:48:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322930000|2022-01-16 08:48:50|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642322950000|2022-01-16 08:49:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642322960000|2022-01-16 08:49:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642322970000|2022-01-16 08:49:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642322980000|2022-01-16 08:49:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642322990000|2022-01-16 08:49:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642323000000|2022-01-16 08:50:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642323080000|2022-01-16 08:51:20|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|3
1642323090000|2022-01-16 08:51:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1642323110000|2022-01-16 08:51:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642323120000|2022-01-16 08:52:00|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|5
1642323130000|2022-01-16 08:52:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642323150000|2022-01-16 08:52:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642323160000|2022-01-16 08:52:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642323170000|2022-01-16 08:52:50|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|3
1642323180000|2022-01-16 08:53:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642323190000|2022-01-16 08:53:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642323210000|2022-01-16 08:53:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642323240000|2022-01-16 08:54:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642323250000|2022-01-16 08:54:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642323260000|2022-01-16 08:54:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|9
1642323270000|2022-01-16 08:54:30|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|10
1642323280000|2022-01-16 08:54:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642323300000|2022-01-16 08:55:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642323350000|2022-01-16 08:55:50|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642323370000|2022-01-16 08:56:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|8
1642323380000|2022-01-16 08:56:20|26.08|25.78|26.12|25.82|26.13|25.83|26.08|25.78|13
1642323390000|2022-01-16 08:56:30|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|12
1642323400000|2022-01-16 08:56:40|26.14|25.84|26.15|25.85|26.15|25.85|26.12|25.82|13
1642323410000|2022-01-16 08:56:50|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|9
1642323420000|2022-01-16 08:57:00|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|8
1642323430000|2022-01-16 08:57:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642323440000|2022-01-16 08:57:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642323460000|2022-01-16 08:57:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1642323470000|2022-01-16 08:57:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642323480000|2022-01-16 08:58:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642323510000|2022-01-16 08:58:30|26.15|25.85|26.14|25.84|26.15|25.85|26.13|25.83|4
1642323520000|2022-01-16 08:58:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642323540000|2022-01-16 08:59:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642323550000|2022-01-16 08:59:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1642323560000|2022-01-16 08:59:20|26.16|25.86|26.15|25.85|26.16|25.86|26.14|25.84|10
1642323570000|2022-01-16 08:59:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|5
1642323580000|2022-01-16 08:59:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642323590000|2022-01-16 08:59:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1642323600000|2022-01-16 09:00:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642323610000|2022-01-16 09:00:10|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642323620000|2022-01-16 09:00:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642323630000|2022-01-16 09:00:30|26.13|25.83|26.13|25.83|26.14|25.84|26.12|25.82|9
1642323640000|2022-01-16 09:00:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642323650000|2022-01-16 09:00:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642323680000|2022-01-16 09:01:20|26.14|25.84|26.14|25.84|26.15|25.85|26.13|25.83|10
1642323690000|2022-01-16 09:01:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642323700000|2022-01-16 09:01:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|15
1642323710000|2022-01-16 09:01:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642323720000|2022-01-16 09:02:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1642323730000|2022-01-16 09:02:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642323740000|2022-01-16 09:02:20|26.15|25.85|26.19|25.89|26.19|25.89|26.15|25.85|7
1642323750000|2022-01-16 09:02:30|26.18|25.88|26.17|25.87|26.19|25.89|26.17|25.87|3
1642323760000|2022-01-16 09:02:40|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|6
1642323770000|2022-01-16 09:02:50|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642323840000|2022-01-16 09:04:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642323860000|2022-01-16 09:04:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1642323870000|2022-01-16 09:04:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642323880000|2022-01-16 09:04:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1642323890000|2022-01-16 09:04:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642323910000|2022-01-16 09:05:10|26.18|25.88|26.17|25.87|26.18|25.88|26.16|25.86|4
1642323920000|2022-01-16 09:05:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642323980000|2022-01-16 09:06:20|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642324020000|2022-01-16 09:07:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1642324030000|2022-01-16 09:07:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642324040000|2022-01-16 09:07:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|5
1642324050000|2022-01-16 09:07:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642324060000|2022-01-16 09:07:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1642324070000|2022-01-16 09:07:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642324080000|2022-01-16 09:08:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642324090000|2022-01-16 09:08:10|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|10
1642324100000|2022-01-16 09:08:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642324120000|2022-01-16 09:08:40|26.16|25.86|26.17|25.87|26.17|25.87|26.15|25.85|11
1642324130000|2022-01-16 09:08:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642324140000|2022-01-16 09:09:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642324150000|2022-01-16 09:09:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642324160000|2022-01-16 09:09:20|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|2
1642324170000|2022-01-16 09:09:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642324180000|2022-01-16 09:09:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642324190000|2022-01-16 09:09:50|26.14|25.84|26.16|25.86|26.16|25.86|26.14|25.84|9
1642324200000|2022-01-16 09:10:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1642324210000|2022-01-16 09:10:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642324220000|2022-01-16 09:10:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1642324230000|2022-01-16 09:10:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642324240000|2022-01-16 09:10:40|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642324250000|2022-01-16 09:10:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642324260000|2022-01-16 09:11:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642324270000|2022-01-16 09:11:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642324280000|2022-01-16 09:11:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642324290000|2022-01-16 09:11:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642324300000|2022-01-16 09:11:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1642324310000|2022-01-16 09:11:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|11
1642324330000|2022-01-16 09:12:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642324360000|2022-01-16 09:12:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1642324370000|2022-01-16 09:12:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642324380000|2022-01-16 09:13:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642324420000|2022-01-16 09:13:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642324450000|2022-01-16 09:14:10|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642324480000|2022-01-16 09:14:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642324510000|2022-01-16 09:15:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642324520000|2022-01-16 09:15:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1642324530000|2022-01-16 09:15:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642324560000|2022-01-16 09:16:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1642324570000|2022-01-16 09:16:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642324580000|2022-01-16 09:16:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642324590000|2022-01-16 09:16:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642324610000|2022-01-16 09:16:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1642324620000|2022-01-16 09:17:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642324630000|2022-01-16 09:17:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642324680000|2022-01-16 09:18:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642324690000|2022-01-16 09:18:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642324700000|2022-01-16 09:18:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|4
1642324710000|2022-01-16 09:18:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642324720000|2022-01-16 09:18:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642324730000|2022-01-16 09:18:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642324740000|2022-01-16 09:19:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642324760000|2022-01-16 09:19:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642324770000|2022-01-16 09:19:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642324780000|2022-01-16 09:19:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|14
1642324790000|2022-01-16 09:19:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642324820000|2022-01-16 09:20:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|3
1642324880000|2022-01-16 09:21:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642324900000|2022-01-16 09:21:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642324910000|2022-01-16 09:21:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1642324920000|2022-01-16 09:22:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642324940000|2022-01-16 09:22:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642324950000|2022-01-16 09:22:30|26.12|25.82|26.14|25.84|26.14|25.84|26.12|25.82|5
1642324960000|2022-01-16 09:22:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642324970000|2022-01-16 09:22:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642324980000|2022-01-16 09:23:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642325030000|2022-01-16 09:23:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642325040000|2022-01-16 09:24:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|5
1642325050000|2022-01-16 09:24:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642325070000|2022-01-16 09:24:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642325120000|2022-01-16 09:25:20|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|8
1642325130000|2022-01-16 09:25:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|9
1642325140000|2022-01-16 09:25:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|9
1642325150000|2022-01-16 09:25:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|9
1642325160000|2022-01-16 09:26:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642325170000|2022-01-16 09:26:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1642325180000|2022-01-16 09:26:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642325190000|2022-01-16 09:26:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642325220000|2022-01-16 09:27:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642325230000|2022-01-16 09:27:10|26.18|25.88|26.17|25.87|26.18|25.88|26.16|25.86|6
1642325240000|2022-01-16 09:27:20|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|2
1642325250000|2022-01-16 09:27:30|26.17|25.87|26.17|25.87|26.18|25.88|26.16|25.86|5
1642325260000|2022-01-16 09:27:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642325270000|2022-01-16 09:27:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642325280000|2022-01-16 09:28:00|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1642325290000|2022-01-16 09:28:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642325300000|2022-01-16 09:28:20|26.18|25.88|26.18|25.88|26.18|25.88|26.16|25.86|9
1642325320000|2022-01-16 09:28:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642325330000|2022-01-16 09:28:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642325340000|2022-01-16 09:29:00|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642325350000|2022-01-16 09:29:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642325360000|2022-01-16 09:29:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642325370000|2022-01-16 09:29:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642325380000|2022-01-16 09:29:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1642325390000|2022-01-16 09:29:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642325400000|2022-01-16 09:30:00|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|7
1642325410000|2022-01-16 09:30:10|26.16|25.86|26.16|25.86|26.18|25.88|26.16|25.86|9
1642325420000|2022-01-16 09:30:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|15
1642325430000|2022-01-16 09:30:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642325440000|2022-01-16 09:30:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1642325450000|2022-01-16 09:30:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642325460000|2022-01-16 09:31:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642325470000|2022-01-16 09:31:10|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642325480000|2022-01-16 09:31:20|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642325490000|2022-01-16 09:31:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642325500000|2022-01-16 09:31:40|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|15
1642325510000|2022-01-16 09:31:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|18
1642325520000|2022-01-16 09:32:00|26.19|25.89|26.18|25.88|26.19|25.89|26.17|25.87|8
1642325530000|2022-01-16 09:32:10|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|8
1642325540000|2022-01-16 09:32:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642325550000|2022-01-16 09:32:30|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642325560000|2022-01-16 09:32:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|7
1642325570000|2022-01-16 09:32:50|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642325580000|2022-01-16 09:33:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|6
1642325590000|2022-01-16 09:33:10|26.21|25.91|26.21|25.91|26.22|25.92|26.2|25.9|5
1642325600000|2022-01-16 09:33:20|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642325640000|2022-01-16 09:34:00|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|9
1642325650000|2022-01-16 09:34:10|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1642325660000|2022-01-16 09:34:20|26.2|25.9|26.22|25.92|26.22|25.92|26.2|25.9|11
1642325670000|2022-01-16 09:34:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|7
1642325680000|2022-01-16 09:34:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642325690000|2022-01-16 09:34:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|14
1642325700000|2022-01-16 09:35:00|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642325710000|2022-01-16 09:35:10|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1642325720000|2022-01-16 09:35:20|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642325730000|2022-01-16 09:35:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|7
1642325740000|2022-01-16 09:35:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|10
1642325750000|2022-01-16 09:35:50|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|3
1642325760000|2022-01-16 09:36:00|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1642325770000|2022-01-16 09:36:10|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|4
1642325780000|2022-01-16 09:36:20|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|5
1642325820000|2022-01-16 09:37:00|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642325830000|2022-01-16 09:37:10|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|7
1642325850000|2022-01-16 09:37:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642325860000|2022-01-16 09:37:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|5
1642325870000|2022-01-16 09:37:50|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|9
1642325880000|2022-01-16 09:38:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642325900000|2022-01-16 09:38:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642325920000|2022-01-16 09:38:40|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642325930000|2022-01-16 09:38:50|26.22|25.92|26.23|25.93|26.23|25.93|26.22|25.92|2
1642325980000|2022-01-16 09:39:40|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|7
1642325990000|2022-01-16 09:39:50|26.23|25.93|26.22|25.92|26.24|25.94|26.22|25.92|4
1642326000000|2022-01-16 09:40:00|26.23|25.93|26.23|25.93|26.23|25.93|26.22|25.92|3
1642326010000|2022-01-16 09:40:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642326020000|2022-01-16 09:40:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|6
1642326030000|2022-01-16 09:40:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642326040000|2022-01-16 09:40:40|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|6
1642326050000|2022-01-16 09:40:50|26.2|25.9|26.19|25.89|26.21|25.91|26.18|25.88|10
1642326060000|2022-01-16 09:41:00|26.18|25.88|26.2|25.9|26.21|25.91|26.18|25.88|7
1642326070000|2022-01-16 09:41:10|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1642326080000|2022-01-16 09:41:20|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642326090000|2022-01-16 09:41:30|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|5
1642326100000|2022-01-16 09:41:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|12
1642326110000|2022-01-16 09:41:50|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|3
1642326120000|2022-01-16 09:42:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642326130000|2022-01-16 09:42:10|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|3
1642326140000|2022-01-16 09:42:20|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642326150000|2022-01-16 09:42:30|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|5
1642326160000|2022-01-16 09:42:40|26.24|25.94|26.24|25.94|26.25|25.95|26.24|25.94|5
1642326190000|2022-01-16 09:43:10|26.25|25.95|26.25|25.95|26.25|25.95|26.24|25.94|3
1642326200000|2022-01-16 09:43:20|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642326210000|2022-01-16 09:43:30|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642326230000|2022-01-16 09:43:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642326240000|2022-01-16 09:44:00|26.25|25.95|26.26|25.96|26.27|25.97|26.25|25.95|8
1642326250000|2022-01-16 09:44:10|26.27|25.97|26.25|25.95|26.27|25.97|26.25|25.95|13
1642326260000|2022-01-16 09:44:20|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|1
1642326270000|2022-01-16 09:44:30|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642326300000|2022-01-16 09:45:00|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642326310000|2022-01-16 09:45:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642326320000|2022-01-16 09:45:20|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642326350000|2022-01-16 09:45:50|26.3|26|26.29|25.99|26.3|26|26.29|25.99|4
1642326380000|2022-01-16 09:46:20|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642326390000|2022-01-16 09:46:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|11
1642326400000|2022-01-16 09:46:40|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642326410000|2022-01-16 09:46:50|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642326420000|2022-01-16 09:47:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642326430000|2022-01-16 09:47:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642326440000|2022-01-16 09:47:20|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|5
1642326450000|2022-01-16 09:47:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642326460000|2022-01-16 09:47:40|26.28|25.98|26.3|26|26.3|26|26.28|25.98|7
1642326470000|2022-01-16 09:47:50|26.29|25.99|26.3|26|26.3|26|26.29|25.99|4
1642326490000|2022-01-16 09:48:10|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642326500000|2022-01-16 09:48:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642326520000|2022-01-16 09:48:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|12
1642326560000|2022-01-16 09:49:20|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642326570000|2022-01-16 09:49:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642326600000|2022-01-16 09:50:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642326610000|2022-01-16 09:50:10|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|4
1642326630000|2022-01-16 09:50:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642326640000|2022-01-16 09:50:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|11
1642326650000|2022-01-16 09:50:50|26.32|26.02|26.3|26|26.32|26.02|26.3|26|15
1642326660000|2022-01-16 09:51:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642326670000|2022-01-16 09:51:10|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642326680000|2022-01-16 09:51:20|26.29|25.99|26.28|25.98|26.29|25.99|26.27|25.97|8
1642326690000|2022-01-16 09:51:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642326710000|2022-01-16 09:51:50|26.27|25.97|26.27|25.97|26.28|25.98|26.27|25.97|9
1642326720000|2022-01-16 09:52:00|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|9
1642326730000|2022-01-16 09:52:10|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|2
1642326780000|2022-01-16 09:53:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642326790000|2022-01-16 09:53:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|8
1642326800000|2022-01-16 09:53:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|6
1642326810000|2022-01-16 09:53:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642326820000|2022-01-16 09:53:40|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642326830000|2022-01-16 09:53:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642326840000|2022-01-16 09:54:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642326850000|2022-01-16 09:54:10|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642326860000|2022-01-16 09:54:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642326870000|2022-01-16 09:54:30|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|3
1642326890000|2022-01-16 09:54:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642326900000|2022-01-16 09:55:00|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|6
1642326910000|2022-01-16 09:55:10|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|6
1642326920000|2022-01-16 09:55:20|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|6
1642326930000|2022-01-16 09:55:30|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|2
1642326940000|2022-01-16 09:55:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|3
1642326950000|2022-01-16 09:55:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1642326960000|2022-01-16 09:56:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|6
1642326970000|2022-01-16 09:56:10|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|3
1642327000000|2022-01-16 09:56:40|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642327020000|2022-01-16 09:57:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642327030000|2022-01-16 09:57:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642327050000|2022-01-16 09:57:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642327060000|2022-01-16 09:57:40|26.35|26.05|26.36|26.06|26.37|26.07|26.35|26.05|4
1642327070000|2022-01-16 09:57:50|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|5
1642327080000|2022-01-16 09:58:00|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|5
1642327090000|2022-01-16 09:58:10|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|6
1642327100000|2022-01-16 09:58:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642327110000|2022-01-16 09:58:30|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|4
1642327130000|2022-01-16 09:58:50|26.37|26.07|26.38|26.08|26.39|26.09|26.37|26.07|3
1642327140000|2022-01-16 09:59:00|26.39|26.09|26.38|26.08|26.39|26.09|26.37|26.07|12
1642327150000|2022-01-16 09:59:10|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|12
1642327160000|2022-01-16 09:59:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642327180000|2022-01-16 09:59:40|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642327190000|2022-01-16 09:59:50|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|4
1642327200000|2022-01-16 10:00:00|26.34|26.04|26.36|26.06|26.36|26.06|26.34|26.04|7
1642327210000|2022-01-16 10:00:10|26.37|26.07|26.38|26.08|26.38|26.08|26.36|26.06|4
1642327230000|2022-01-16 10:00:30|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|4
1642327240000|2022-01-16 10:00:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1642327250000|2022-01-16 10:00:50|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|6
1642327260000|2022-01-16 10:01:00|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642327280000|2022-01-16 10:01:20|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642327310000|2022-01-16 10:01:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642327340000|2022-01-16 10:02:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|2
1642327350000|2022-01-16 10:02:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642327370000|2022-01-16 10:02:50|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|1
1642327380000|2022-01-16 10:03:00|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642327400000|2022-01-16 10:03:20|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|3
1642327410000|2022-01-16 10:03:30|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|1
1642327460000|2022-01-16 10:04:20|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642327470000|2022-01-16 10:04:30|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642327500000|2022-01-16 10:05:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642327510000|2022-01-16 10:05:10|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|6
1642327520000|2022-01-16 10:05:20|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|5
1642327540000|2022-01-16 10:05:40|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1642327550000|2022-01-16 10:05:50|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|6
1642327560000|2022-01-16 10:06:00|26.38|26.08|26.38|26.08|26.39|26.09|26.38|26.08|3
1642327570000|2022-01-16 10:06:10|26.39|26.09|26.39|26.09|26.39|26.09|26.38|26.08|3
1642327580000|2022-01-16 10:06:20|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|2
1642327590000|2022-01-16 10:06:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|2
1642327600000|2022-01-16 10:06:40|26.4|26.1|26.4|26.1|26.4|26.1|26.39|26.09|5
1642327610000|2022-01-16 10:06:50|26.41|26.11|26.41|26.11|26.41|26.11|26.4|26.1|5
1642327650000|2022-01-16 10:07:30|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|2
1642327690000|2022-01-16 10:08:10|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1642327730000|2022-01-16 10:08:50|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|4
1642327740000|2022-01-16 10:09:00|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|6
1642327750000|2022-01-16 10:09:10|26.4|26.1|26.39|26.09|26.4|26.1|26.38|26.08|12
1642327760000|2022-01-16 10:09:20|26.38|26.08|26.38|26.08|26.38|26.08|26.37|26.07|13
1642327770000|2022-01-16 10:09:30|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|14
1642327780000|2022-01-16 10:09:40|26.39|26.09|26.38|26.08|26.39|26.09|26.38|26.08|2
1642327790000|2022-01-16 10:09:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|1
1642327800000|2022-01-16 10:10:00|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|4
1642327820000|2022-01-16 10:10:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|10
1642327830000|2022-01-16 10:10:30|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|10
1642327850000|2022-01-16 10:10:50|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642327860000|2022-01-16 10:11:00|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1642327900000|2022-01-16 10:11:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642327910000|2022-01-16 10:11:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642327920000|2022-01-16 10:12:00|26.33|26.03|26.35|26.05|26.35|26.05|26.33|26.03|6
1642327930000|2022-01-16 10:12:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642327950000|2022-01-16 10:12:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642327980000|2022-01-16 10:13:00|26.35|26.05|26.34|26.04|26.35|26.05|26.33|26.03|3
1642328000000|2022-01-16 10:13:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|3
1642328010000|2022-01-16 10:13:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642328020000|2022-01-16 10:13:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642328030000|2022-01-16 10:13:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642328040000|2022-01-16 10:14:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642328060000|2022-01-16 10:14:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642328070000|2022-01-16 10:14:30|26.35|26.05|26.36|26.06|26.36|26.06|26.34|26.04|10
1642328080000|2022-01-16 10:14:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|7
1642328110000|2022-01-16 10:15:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|3
1642328130000|2022-01-16 10:15:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642328140000|2022-01-16 10:15:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642328150000|2022-01-16 10:15:50|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328160000|2022-01-16 10:16:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|8
1642328170000|2022-01-16 10:16:10|26.33|26.03|26.31|26.01|26.34|26.04|26.3|26|7
1642328180000|2022-01-16 10:16:20|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|2
1642328190000|2022-01-16 10:16:30|26.3|26|26.3|26|26.3|26|26.3|26|1
1642328200000|2022-01-16 10:16:40|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|5
1642328210000|2022-01-16 10:16:50|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642328220000|2022-01-16 10:17:00|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642328230000|2022-01-16 10:17:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|8
1642328240000|2022-01-16 10:17:20|26.31|26.01|26.32|26.02|26.32|26.02|26.3|26|8
1642328250000|2022-01-16 10:17:30|26.31|26.01|26.32|26.02|26.33|26.03|26.31|26.01|10
1642328260000|2022-01-16 10:17:40|26.33|26.03|26.33|26.03|26.33|26.03|26.32|26.02|11
1642328270000|2022-01-16 10:17:50|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|4
1642328280000|2022-01-16 10:18:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|5
1642328290000|2022-01-16 10:18:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642328300000|2022-01-16 10:18:20|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642328310000|2022-01-16 10:18:30|26.34|26.04|26.34|26.04|26.35|26.05|26.33|26.03|5
1642328330000|2022-01-16 10:18:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642328340000|2022-01-16 10:19:00|26.35|26.05|26.35|26.05|26.36|26.06|26.34|26.04|7
1642328350000|2022-01-16 10:19:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642328360000|2022-01-16 10:19:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642328370000|2022-01-16 10:19:30|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|10
1642328380000|2022-01-16 10:19:40|26.35|26.05|26.33|26.03|26.35|26.05|26.33|26.03|3
1642328390000|2022-01-16 10:19:50|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|3
1642328400000|2022-01-16 10:20:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|10
1642328410000|2022-01-16 10:20:10|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642328420000|2022-01-16 10:20:20|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642328430000|2022-01-16 10:20:30|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|7
1642328440000|2022-01-16 10:20:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1642328450000|2022-01-16 10:20:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642328460000|2022-01-16 10:21:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|2
1642328480000|2022-01-16 10:21:20|26.35|26.05|26.35|26.05|26.35|26.05|26.34|26.04|9
1642328490000|2022-01-16 10:21:30|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|2
1642328500000|2022-01-16 10:21:40|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|7
1642328530000|2022-01-16 10:22:10|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|3
1642328540000|2022-01-16 10:22:20|26.36|26.06|26.37|26.07|26.37|26.07|26.35|26.05|8
1642328550000|2022-01-16 10:22:30|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|4
1642328560000|2022-01-16 10:22:40|26.36|26.06|26.37|26.07|26.37|26.07|26.36|26.06|2
1642328570000|2022-01-16 10:22:50|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|1
1642328590000|2022-01-16 10:23:10|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|3
1642328600000|2022-01-16 10:23:20|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|2
1642328610000|2022-01-16 10:23:30|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|6
1642328620000|2022-01-16 10:23:40|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1642328630000|2022-01-16 10:23:50|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|3
1642328640000|2022-01-16 10:24:00|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|5
1642328650000|2022-01-16 10:24:10|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|4
1642328660000|2022-01-16 10:24:20|26.36|26.06|26.35|26.05|26.36|26.06|26.34|26.04|12
1642328670000|2022-01-16 10:24:30|26.36|26.06|26.36|26.06|26.37|26.07|26.36|26.06|5
1642328680000|2022-01-16 10:24:40|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|2
1642328690000|2022-01-16 10:24:50|26.37|26.07|26.36|26.06|26.37|26.07|26.36|26.06|10
1642328710000|2022-01-16 10:25:10|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|5
1642328720000|2022-01-16 10:25:20|26.36|26.06|26.36|26.06|26.36|26.06|26.35|26.05|7
1642328730000|2022-01-16 10:25:30|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|6
1642328740000|2022-01-16 10:25:40|26.35|26.05|26.35|26.05|26.36|26.06|26.35|26.05|9
1642328750000|2022-01-16 10:25:50|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|8
1642328770000|2022-01-16 10:26:10|26.34|26.04|26.34|26.04|26.35|26.05|26.34|26.04|5
1642328790000|2022-01-16 10:26:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328800000|2022-01-16 10:26:40|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|7
1642328810000|2022-01-16 10:26:50|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|16
1642328820000|2022-01-16 10:27:00|26.34|26.04|26.34|26.04|26.34|26.04|26.33|26.03|9
1642328830000|2022-01-16 10:27:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|1
1642328840000|2022-01-16 10:27:20|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|6
1642328850000|2022-01-16 10:27:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|1
1642328860000|2022-01-16 10:27:40|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328880000|2022-01-16 10:28:00|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328900000|2022-01-16 10:28:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328910000|2022-01-16 10:28:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642328970000|2022-01-16 10:29:30|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|5
1642328980000|2022-01-16 10:29:40|26.34|26.04|26.33|26.03|26.34|26.04|26.33|26.03|12
1642328990000|2022-01-16 10:29:50|26.34|26.04|26.33|26.03|26.34|26.04|26.32|26.02|8
1642329000000|2022-01-16 10:30:00|26.32|26.02|26.33|26.03|26.33|26.03|26.32|26.02|2
1642329020000|2022-01-16 10:30:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|4
1642329030000|2022-01-16 10:30:30|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|7
1642329040000|2022-01-16 10:30:40|26.31|26.01|26.31|26.01|26.32|26.02|26.31|26.01|5
1642329050000|2022-01-16 10:30:50|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|13
1642329060000|2022-01-16 10:31:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642329080000|2022-01-16 10:31:20|26.3|26|26.3|26|26.3|26|26.29|25.99|3
1642329090000|2022-01-16 10:31:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642329110000|2022-01-16 10:31:50|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642329130000|2022-01-16 10:32:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|2
1642329150000|2022-01-16 10:32:30|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642329160000|2022-01-16 10:32:40|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|3
1642329170000|2022-01-16 10:32:50|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642329180000|2022-01-16 10:33:00|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|4
1642329190000|2022-01-16 10:33:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|5
1642329210000|2022-01-16 10:33:30|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|2
1642329220000|2022-01-16 10:33:40|26.28|25.98|26.28|25.98|26.29|25.99|26.27|25.97|11
1642329230000|2022-01-16 10:33:50|26.27|25.97|26.28|25.98|26.28|25.98|26.27|25.97|6
1642329240000|2022-01-16 10:34:00|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642329250000|2022-01-16 10:34:10|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|10
1642329260000|2022-01-16 10:34:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642329300000|2022-01-16 10:35:00|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642329310000|2022-01-16 10:35:10|26.28|25.98|26.27|25.97|26.29|25.99|26.26|25.96|8
1642329320000|2022-01-16 10:35:20|26.26|25.96|26.27|25.97|26.28|25.98|26.26|25.96|8
1642329330000|2022-01-16 10:35:30|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|3
1642329350000|2022-01-16 10:35:50|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642329360000|2022-01-16 10:36:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642329390000|2022-01-16 10:36:30|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|5
1642329400000|2022-01-16 10:36:40|26.3|26|26.3|26|26.3|26|26.3|26|1
1642329410000|2022-01-16 10:36:50|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|3
1642329420000|2022-01-16 10:37:00|26.28|25.98|26.28|25.98|26.29|25.99|26.28|25.98|7
1642329430000|2022-01-16 10:37:10|26.29|25.99|26.29|25.99|26.29|25.99|26.28|25.98|3
1642329440000|2022-01-16 10:37:20|26.28|25.98|26.29|25.99|26.29|25.99|26.28|25.98|4
1642329450000|2022-01-16 10:37:30|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|1
1642329480000|2022-01-16 10:38:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642329510000|2022-01-16 10:38:30|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642329540000|2022-01-16 10:39:00|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|15
1642329550000|2022-01-16 10:39:10|26.3|26|26.3|26|26.31|26.01|26.3|26|13
1642329560000|2022-01-16 10:39:20|26.31|26.01|26.3|26|26.31|26.01|26.3|26|10
1642329570000|2022-01-16 10:39:30|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|11
1642329580000|2022-01-16 10:39:40|26.3|26|26.3|26|26.31|26.01|26.29|25.99|12
1642329590000|2022-01-16 10:39:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642329600000|2022-01-16 10:40:00|26.32|26.02|26.32|26.02|26.32|26.02|26.31|26.01|3
1642329610000|2022-01-16 10:40:10|26.31|26.01|26.34|26.04|26.35|26.05|26.31|26.01|12
1642329620000|2022-01-16 10:40:20|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|6
1642329630000|2022-01-16 10:40:30|26.33|26.03|26.34|26.04|26.34|26.04|26.33|26.03|2
1642329640000|2022-01-16 10:40:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|4
1642329650000|2022-01-16 10:40:50|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|6
1642329660000|2022-01-16 10:41:00|26.33|26.03|26.33|26.03|26.34|26.04|26.33|26.03|9
1642329700000|2022-01-16 10:41:40|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|5
1642329710000|2022-01-16 10:41:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|4
1642329720000|2022-01-16 10:42:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642329730000|2022-01-16 10:42:10|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|1
1642329750000|2022-01-16 10:42:30|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642329760000|2022-01-16 10:42:40|26.31|26.01|26.32|26.02|26.32|26.02|26.31|26.01|2
1642329780000|2022-01-16 10:43:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|1
1642329800000|2022-01-16 10:43:20|26.3|26|26.3|26|26.31|26.01|26.3|26|3
1642329810000|2022-01-16 10:43:30|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642329820000|2022-01-16 10:43:40|26.29|25.99|26.3|26|26.3|26|26.29|25.99|2
1642329830000|2022-01-16 10:43:50|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|3
1642329840000|2022-01-16 10:44:00|26.3|26|26.3|26|26.3|26|26.3|26|1
1642329850000|2022-01-16 10:44:10|26.31|26.01|26.3|26|26.31|26.01|26.3|26|4
1642329880000|2022-01-16 10:44:40|26.31|26.01|26.31|26.01|26.31|26.01|26.3|26|7
1642329890000|2022-01-16 10:44:50|26.3|26|26.31|26.01|26.31|26.01|26.3|26|4
1642329900000|2022-01-16 10:45:00|26.32|26.02|26.3|26|26.32|26.02|26.3|26|3
1642329920000|2022-01-16 10:45:20|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|2
1642329930000|2022-01-16 10:45:30|26.29|25.99|26.28|25.98|26.29|25.99|26.28|25.98|6
1642329960000|2022-01-16 10:46:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|1
1642329970000|2022-01-16 10:46:10|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|6
1642329980000|2022-01-16 10:46:20|26.28|25.98|26.28|25.98|26.28|25.98|26.27|25.97|7
1642329990000|2022-01-16 10:46:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642330000000|2022-01-16 10:46:40|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|4
1642330010000|2022-01-16 10:46:50|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|2
1642330020000|2022-01-16 10:47:00|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|7
1642330030000|2022-01-16 10:47:10|26.26|25.96|26.27|25.97|26.27|25.97|26.26|25.96|6
1642330040000|2022-01-16 10:47:20|26.26|25.96|26.26|25.96|26.27|25.97|26.25|25.95|8
1642330050000|2022-01-16 10:47:30|26.27|25.97|26.26|25.96|26.27|25.97|26.26|25.96|6
1642330060000|2022-01-16 10:47:40|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642330070000|2022-01-16 10:47:50|26.25|25.95|26.26|25.96|26.26|25.96|26.25|25.95|2
1642330080000|2022-01-16 10:48:00|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|4
1642330090000|2022-01-16 10:48:10|26.25|25.95|26.24|25.94|26.25|25.95|26.23|25.93|4
1642330100000|2022-01-16 10:48:20|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642330110000|2022-01-16 10:48:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642330150000|2022-01-16 10:49:10|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|3
1642330160000|2022-01-16 10:49:20|26.24|25.94|26.24|25.94|26.24|25.94|26.23|25.93|3
1642330170000|2022-01-16 10:49:30|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642330190000|2022-01-16 10:49:50|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642330200000|2022-01-16 10:50:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|2
1642330210000|2022-01-16 10:50:10|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642330220000|2022-01-16 10:50:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642330230000|2022-01-16 10:50:30|26.26|25.96|26.24|25.94|26.26|25.96|26.23|25.93|10
1642330240000|2022-01-16 10:50:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642330250000|2022-01-16 10:50:50|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642330260000|2022-01-16 10:51:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642330270000|2022-01-16 10:51:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642330290000|2022-01-16 10:51:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642330300000|2022-01-16 10:51:40|26.24|25.94|26.25|25.95|26.25|25.95|26.24|25.94|2
1642330310000|2022-01-16 10:51:50|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642330320000|2022-01-16 10:52:00|26.25|25.95|26.25|25.95|26.26|25.96|26.25|25.95|3
1642330330000|2022-01-16 10:52:10|26.26|25.96|26.26|25.96|26.26|25.96|26.25|25.95|3
1642330340000|2022-01-16 10:52:20|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|1
1642330350000|2022-01-16 10:52:30|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|1
1642330360000|2022-01-16 10:52:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|1
1642330370000|2022-01-16 10:52:50|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|2
1642330390000|2022-01-16 10:53:10|26.25|25.95|26.24|25.94|26.25|25.95|26.24|25.94|2
1642330400000|2022-01-16 10:53:20|26.23|25.93|26.23|25.93|26.24|25.94|26.22|25.92|7
1642330410000|2022-01-16 10:53:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642330420000|2022-01-16 10:53:40|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|6
1642330430000|2022-01-16 10:53:50|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|4
1642330450000|2022-01-16 10:54:10|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642330470000|2022-01-16 10:54:30|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|4
1642330480000|2022-01-16 10:54:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642330490000|2022-01-16 10:54:50|26.22|25.92|26.21|25.91|26.22|25.92|26.2|25.9|10
1642330510000|2022-01-16 10:55:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|9
1642330520000|2022-01-16 10:55:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642330530000|2022-01-16 10:55:30|26.21|25.91|26.19|25.89|26.21|25.91|26.19|25.89|5
1642330540000|2022-01-16 10:55:40|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|18
1642330550000|2022-01-16 10:55:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642330560000|2022-01-16 10:56:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1642330570000|2022-01-16 10:56:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642330580000|2022-01-16 10:56:20|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1642330590000|2022-01-16 10:56:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642330600000|2022-01-16 10:56:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|14
1642330610000|2022-01-16 10:56:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|8
1642330620000|2022-01-16 10:57:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|9
1642330630000|2022-01-16 10:57:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|8
1642330650000|2022-01-16 10:57:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642330660000|2022-01-16 10:57:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642330670000|2022-01-16 10:57:50|26.18|25.88|26.17|25.87|26.18|25.88|26.16|25.86|10
1642330680000|2022-01-16 10:58:00|26.16|25.86|26.16|25.86|26.17|25.87|26.15|25.85|5
1642330690000|2022-01-16 10:58:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642330700000|2022-01-16 10:58:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642330710000|2022-01-16 10:58:30|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|11
1642330720000|2022-01-16 10:58:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|10
1642330740000|2022-01-16 10:59:00|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1642330750000|2022-01-16 10:59:10|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|8
1642330760000|2022-01-16 10:59:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642330770000|2022-01-16 10:59:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1642330780000|2022-01-16 10:59:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642330790000|2022-01-16 10:59:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|12
1642330800000|2022-01-16 11:00:00|26.13|25.83|26.12|25.82|26.14|25.84|26.12|25.82|14
1642330810000|2022-01-16 11:00:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642330830000|2022-01-16 11:00:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642330840000|2022-01-16 11:00:40|26.1|25.8|26.08|25.78|26.1|25.8|26.07|25.77|7
1642330850000|2022-01-16 11:00:50|26.07|25.77|26.06|25.76|26.08|25.78|26.06|25.76|6
1642330860000|2022-01-16 11:01:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642330870000|2022-01-16 11:01:10|26.06|25.76|26.04|25.74|26.07|25.77|26.04|25.74|9
1642330880000|2022-01-16 11:01:20|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|8
1642330890000|2022-01-16 11:01:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642330900000|2022-01-16 11:01:40|26.03|25.73|26.03|25.73|26.04|25.74|26.01|25.71|7
1642330910000|2022-01-16 11:01:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642330920000|2022-01-16 11:02:00|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|11
1642330930000|2022-01-16 11:02:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642330940000|2022-01-16 11:02:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642330950000|2022-01-16 11:02:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1642330960000|2022-01-16 11:02:40|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|8
1642330970000|2022-01-16 11:02:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642330980000|2022-01-16 11:03:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642330990000|2022-01-16 11:03:10|26.08|25.78|26.09|25.79|26.1|25.8|26.08|25.78|6
1642331000000|2022-01-16 11:03:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642331010000|2022-01-16 11:03:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642331020000|2022-01-16 11:03:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642331030000|2022-01-16 11:03:50|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|12
1642331040000|2022-01-16 11:04:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642331050000|2022-01-16 11:04:10|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|4
1642331060000|2022-01-16 11:04:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642331070000|2022-01-16 11:04:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1642331080000|2022-01-16 11:04:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642331100000|2022-01-16 11:05:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642331110000|2022-01-16 11:05:10|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|17
1642331120000|2022-01-16 11:05:20|26.11|25.81|26.09|25.79|26.11|25.81|26.09|25.79|3
1642331130000|2022-01-16 11:05:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642331140000|2022-01-16 11:05:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642331150000|2022-01-16 11:05:50|26.08|25.78|26.05|25.75|26.09|25.79|26.05|25.75|12
1642331160000|2022-01-16 11:06:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|11
1642331170000|2022-01-16 11:06:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642331180000|2022-01-16 11:06:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642331190000|2022-01-16 11:06:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642331200000|2022-01-16 11:06:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642331210000|2022-01-16 11:06:50|26.04|25.74|26.05|25.75|26.06|25.76|26.03|25.73|8
1642331220000|2022-01-16 11:07:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|8
1642331230000|2022-01-16 11:07:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642331240000|2022-01-16 11:07:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|13
1642331250000|2022-01-16 11:07:30|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642331260000|2022-01-16 11:07:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642331270000|2022-01-16 11:07:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642331280000|2022-01-16 11:08:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642331300000|2022-01-16 11:08:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642331310000|2022-01-16 11:08:30|26.08|25.78|26.11|25.81|26.11|25.81|26.07|25.77|6
1642331320000|2022-01-16 11:08:40|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|6
1642331330000|2022-01-16 11:08:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1642331340000|2022-01-16 11:09:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642331350000|2022-01-16 11:09:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642331360000|2022-01-16 11:09:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642331370000|2022-01-16 11:09:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642331380000|2022-01-16 11:09:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642331400000|2022-01-16 11:10:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642331420000|2022-01-16 11:10:20|26.14|25.84|26.13|25.83|26.15|25.85|26.13|25.83|4
1642331430000|2022-01-16 11:10:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642331440000|2022-01-16 11:10:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642331450000|2022-01-16 11:10:50|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|5
1642331460000|2022-01-16 11:11:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642331470000|2022-01-16 11:11:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642331480000|2022-01-16 11:11:20|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|4
1642331490000|2022-01-16 11:11:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1642331500000|2022-01-16 11:11:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642331510000|2022-01-16 11:11:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642331520000|2022-01-16 11:12:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|12
1642331530000|2022-01-16 11:12:10|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|9
1642331540000|2022-01-16 11:12:20|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|6
1642331550000|2022-01-16 11:12:30|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|5
1642331560000|2022-01-16 11:12:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1642331570000|2022-01-16 11:12:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642331580000|2022-01-16 11:13:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642331590000|2022-01-16 11:13:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642331600000|2022-01-16 11:13:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642331610000|2022-01-16 11:13:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642331630000|2022-01-16 11:13:50|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|3
1642331650000|2022-01-16 11:14:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642331660000|2022-01-16 11:14:20|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|10
1642331670000|2022-01-16 11:14:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1642331680000|2022-01-16 11:14:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642331700000|2022-01-16 11:15:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642331710000|2022-01-16 11:15:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642331720000|2022-01-16 11:15:20|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|4
1642331740000|2022-01-16 11:15:40|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1642331750000|2022-01-16 11:15:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1642331760000|2022-01-16 11:16:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|3
1642331770000|2022-01-16 11:16:10|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|6
1642331780000|2022-01-16 11:16:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1642331790000|2022-01-16 11:16:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642331800000|2022-01-16 11:16:40|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642331810000|2022-01-16 11:16:50|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|5
1642331820000|2022-01-16 11:17:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642331830000|2022-01-16 11:17:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642331840000|2022-01-16 11:17:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642331850000|2022-01-16 11:17:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642331860000|2022-01-16 11:17:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642331890000|2022-01-16 11:18:10|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|4
1642331900000|2022-01-16 11:18:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642331910000|2022-01-16 11:18:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642331920000|2022-01-16 11:18:40|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|10
1642331930000|2022-01-16 11:18:50|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|5
1642331940000|2022-01-16 11:19:00|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|9
1642331950000|2022-01-16 11:19:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642331960000|2022-01-16 11:19:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642331980000|2022-01-16 11:19:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642331990000|2022-01-16 11:19:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642332000000|2022-01-16 11:20:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|13
1642332010000|2022-01-16 11:20:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642332020000|2022-01-16 11:20:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642332030000|2022-01-16 11:20:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642332050000|2022-01-16 11:20:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642332060000|2022-01-16 11:21:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|2
1642332080000|2022-01-16 11:21:20|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|8
1642332090000|2022-01-16 11:21:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642332100000|2022-01-16 11:21:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642332110000|2022-01-16 11:21:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642332130000|2022-01-16 11:22:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642332150000|2022-01-16 11:22:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642332180000|2022-01-16 11:23:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642332190000|2022-01-16 11:23:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642332200000|2022-01-16 11:23:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|11
1642332210000|2022-01-16 11:23:30|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|2
1642332220000|2022-01-16 11:23:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1642332230000|2022-01-16 11:23:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642332240000|2022-01-16 11:24:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642332250000|2022-01-16 11:24:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642332260000|2022-01-16 11:24:20|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642332270000|2022-01-16 11:24:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1642332280000|2022-01-16 11:24:40|26.18|25.88|26.19|25.89|26.19|25.89|26.17|25.87|3
1642332290000|2022-01-16 11:24:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642332300000|2022-01-16 11:25:00|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|7
1642332340000|2022-01-16 11:25:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642332350000|2022-01-16 11:25:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642332360000|2022-01-16 11:26:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642332370000|2022-01-16 11:26:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642332380000|2022-01-16 11:26:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642332410000|2022-01-16 11:26:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642332420000|2022-01-16 11:27:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|14
1642332430000|2022-01-16 11:27:10|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|13
1642332440000|2022-01-16 11:27:20|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|16
1642332450000|2022-01-16 11:27:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|12
1642332460000|2022-01-16 11:27:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642332470000|2022-01-16 11:27:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642332490000|2022-01-16 11:28:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642332500000|2022-01-16 11:28:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1642332510000|2022-01-16 11:28:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642332520000|2022-01-16 11:28:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642332530000|2022-01-16 11:28:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|7
1642332540000|2022-01-16 11:29:00|26.14|25.84|26.15|25.85|26.16|25.86|26.13|25.83|6
1642332550000|2022-01-16 11:29:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|18
1642332560000|2022-01-16 11:29:20|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|7
1642332580000|2022-01-16 11:29:40|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1642332590000|2022-01-16 11:29:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|6
1642332600000|2022-01-16 11:30:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642332610000|2022-01-16 11:30:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642332620000|2022-01-16 11:30:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1642332630000|2022-01-16 11:30:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642332640000|2022-01-16 11:30:40|26.15|25.85|26.14|25.84|26.16|25.86|26.14|25.84|12
1642332690000|2022-01-16 11:31:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642332700000|2022-01-16 11:31:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642332710000|2022-01-16 11:31:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|9
1642332720000|2022-01-16 11:32:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|15
1642332730000|2022-01-16 11:32:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|11
1642332740000|2022-01-16 11:32:20|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|5
1642332770000|2022-01-16 11:32:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642332780000|2022-01-16 11:33:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642332800000|2022-01-16 11:33:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642332830000|2022-01-16 11:33:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642332840000|2022-01-16 11:34:00|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|7
1642332850000|2022-01-16 11:34:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642332860000|2022-01-16 11:34:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642332870000|2022-01-16 11:34:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642332880000|2022-01-16 11:34:40|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|8
1642332890000|2022-01-16 11:34:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1642332900000|2022-01-16 11:35:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642332920000|2022-01-16 11:35:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642332930000|2022-01-16 11:35:30|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642332940000|2022-01-16 11:35:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642332950000|2022-01-16 11:35:50|26.09|25.79|26.06|25.76|26.09|25.79|26.06|25.76|6
1642332960000|2022-01-16 11:36:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642332970000|2022-01-16 11:36:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642333010000|2022-01-16 11:36:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642333020000|2022-01-16 11:37:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642333030000|2022-01-16 11:37:10|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642333040000|2022-01-16 11:37:20|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|4
1642333050000|2022-01-16 11:37:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1642333060000|2022-01-16 11:37:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1642333070000|2022-01-16 11:37:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642333080000|2022-01-16 11:38:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642333090000|2022-01-16 11:38:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642333100000|2022-01-16 11:38:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642333110000|2022-01-16 11:38:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642333120000|2022-01-16 11:38:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642333130000|2022-01-16 11:38:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642333140000|2022-01-16 11:39:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642333160000|2022-01-16 11:39:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642333170000|2022-01-16 11:39:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642333190000|2022-01-16 11:39:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642333220000|2022-01-16 11:40:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642333240000|2022-01-16 11:40:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642333250000|2022-01-16 11:40:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642333260000|2022-01-16 11:41:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642333270000|2022-01-16 11:41:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|9
1642333280000|2022-01-16 11:41:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1642333290000|2022-01-16 11:41:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642333300000|2022-01-16 11:41:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642333310000|2022-01-16 11:41:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642333340000|2022-01-16 11:42:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|12
1642333350000|2022-01-16 11:42:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642333370000|2022-01-16 11:42:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642333390000|2022-01-16 11:43:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642333400000|2022-01-16 11:43:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642333430000|2022-01-16 11:43:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|10
1642333440000|2022-01-16 11:44:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642333470000|2022-01-16 11:44:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642333480000|2022-01-16 11:44:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642333500000|2022-01-16 11:45:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642333510000|2022-01-16 11:45:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642333520000|2022-01-16 11:45:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|10
1642333530000|2022-01-16 11:45:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|9
1642333590000|2022-01-16 11:46:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642333600000|2022-01-16 11:46:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642333610000|2022-01-16 11:46:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642333620000|2022-01-16 11:47:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642333630000|2022-01-16 11:47:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642333640000|2022-01-16 11:47:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642333650000|2022-01-16 11:47:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642333660000|2022-01-16 11:47:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642333670000|2022-01-16 11:47:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642333680000|2022-01-16 11:48:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642333690000|2022-01-16 11:48:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642333720000|2022-01-16 11:48:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642333730000|2022-01-16 11:48:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642333740000|2022-01-16 11:49:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642333750000|2022-01-16 11:49:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642333770000|2022-01-16 11:49:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642333780000|2022-01-16 11:49:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642333790000|2022-01-16 11:49:50|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642333810000|2022-01-16 11:50:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|9
1642333820000|2022-01-16 11:50:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642333830000|2022-01-16 11:50:30|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|7
1642333860000|2022-01-16 11:51:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642333870000|2022-01-16 11:51:10|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|4
1642333890000|2022-01-16 11:51:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|11
1642333900000|2022-01-16 11:51:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642333910000|2022-01-16 11:51:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642333930000|2022-01-16 11:52:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1642333940000|2022-01-16 11:52:20|26.05|25.75|26.05|25.75|26.06|25.76|26.04|25.74|11
1642333950000|2022-01-16 11:52:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642333960000|2022-01-16 11:52:40|26.03|25.73|26.04|25.74|26.05|25.75|26.03|25.73|4
1642333970000|2022-01-16 11:52:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|13
1642334030000|2022-01-16 11:53:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642334040000|2022-01-16 11:54:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642334050000|2022-01-16 11:54:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1642334100000|2022-01-16 11:55:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642334110000|2022-01-16 11:55:10|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1642334120000|2022-01-16 11:55:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642334140000|2022-01-16 11:55:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642334150000|2022-01-16 11:55:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1642334160000|2022-01-16 11:56:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1642334170000|2022-01-16 11:56:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642334180000|2022-01-16 11:56:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642334190000|2022-01-16 11:56:30|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|6
1642334200000|2022-01-16 11:56:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642334240000|2022-01-16 11:57:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642334250000|2022-01-16 11:57:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642334260000|2022-01-16 11:57:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642334270000|2022-01-16 11:57:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642334290000|2022-01-16 11:58:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1642334300000|2022-01-16 11:58:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642334310000|2022-01-16 11:58:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642334320000|2022-01-16 11:58:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1642334350000|2022-01-16 11:59:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642334370000|2022-01-16 11:59:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642334380000|2022-01-16 11:59:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642334390000|2022-01-16 11:59:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642334400000|2022-01-16 12:00:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642334410000|2022-01-16 12:00:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642334420000|2022-01-16 12:00:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|8
1642334430000|2022-01-16 12:00:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1642334440000|2022-01-16 12:00:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642334470000|2022-01-16 12:01:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642334480000|2022-01-16 12:01:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1642334490000|2022-01-16 12:01:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642334510000|2022-01-16 12:01:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642334530000|2022-01-16 12:02:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642334540000|2022-01-16 12:02:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|9
1642334550000|2022-01-16 12:02:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642334560000|2022-01-16 12:02:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|11
1642334570000|2022-01-16 12:02:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642334580000|2022-01-16 12:03:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|9
1642334590000|2022-01-16 12:03:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642334600000|2022-01-16 12:03:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|9
1642334610000|2022-01-16 12:03:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642334620000|2022-01-16 12:03:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1642334630000|2022-01-16 12:03:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1642334640000|2022-01-16 12:04:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1642334650000|2022-01-16 12:04:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642334670000|2022-01-16 12:04:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642334690000|2022-01-16 12:04:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642334700000|2022-01-16 12:05:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642334710000|2022-01-16 12:05:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642334720000|2022-01-16 12:05:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642334740000|2022-01-16 12:05:40|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642334750000|2022-01-16 12:05:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642334760000|2022-01-16 12:06:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642334790000|2022-01-16 12:06:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642334800000|2022-01-16 12:06:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642334820000|2022-01-16 12:07:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642334830000|2022-01-16 12:07:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642334840000|2022-01-16 12:07:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642334850000|2022-01-16 12:07:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642334890000|2022-01-16 12:08:10|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642334900000|2022-01-16 12:08:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642334910000|2022-01-16 12:08:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642334920000|2022-01-16 12:08:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|6
1642334930000|2022-01-16 12:08:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642334940000|2022-01-16 12:09:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642334950000|2022-01-16 12:09:10|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|8
1642334960000|2022-01-16 12:09:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642334970000|2022-01-16 12:09:30|26.12|25.82|26.13|25.83|26.13|25.83|26.11|25.81|14
1642334980000|2022-01-16 12:09:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642334990000|2022-01-16 12:09:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642335000000|2022-01-16 12:10:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642335010000|2022-01-16 12:10:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642335030000|2022-01-16 12:10:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642335040000|2022-01-16 12:10:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|12
1642335050000|2022-01-16 12:10:50|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|9
1642335080000|2022-01-16 12:11:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642335090000|2022-01-16 12:11:30|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|7
1642335150000|2022-01-16 12:12:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1642335160000|2022-01-16 12:12:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642335170000|2022-01-16 12:12:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642335190000|2022-01-16 12:13:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|11
1642335200000|2022-01-16 12:13:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642335210000|2022-01-16 12:13:30|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|5
1642335220000|2022-01-16 12:13:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642335250000|2022-01-16 12:14:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642335260000|2022-01-16 12:14:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642335270000|2022-01-16 12:14:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642335280000|2022-01-16 12:14:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|9
1642335290000|2022-01-16 12:14:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642335300000|2022-01-16 12:15:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642335310000|2022-01-16 12:15:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642335320000|2022-01-16 12:15:20|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1642335330000|2022-01-16 12:15:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642335340000|2022-01-16 12:15:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642335350000|2022-01-16 12:15:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642335360000|2022-01-16 12:16:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|5
1642335370000|2022-01-16 12:16:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642335380000|2022-01-16 12:16:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1642335390000|2022-01-16 12:16:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1642335400000|2022-01-16 12:16:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642335410000|2022-01-16 12:16:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642335450000|2022-01-16 12:17:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642335460000|2022-01-16 12:17:40|26.19|25.89|26.21|25.91|26.21|25.91|26.19|25.89|3
1642335480000|2022-01-16 12:18:00|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1642335490000|2022-01-16 12:18:10|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642335500000|2022-01-16 12:18:20|26.21|25.91|26.22|25.92|26.22|25.92|26.21|25.91|2
1642335510000|2022-01-16 12:18:30|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|9
1642335520000|2022-01-16 12:18:40|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|8
1642335530000|2022-01-16 12:18:50|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642335540000|2022-01-16 12:19:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|5
1642335560000|2022-01-16 12:19:20|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642335590000|2022-01-16 12:19:50|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642335600000|2022-01-16 12:20:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642335630000|2022-01-16 12:20:30|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|5
1642335640000|2022-01-16 12:20:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642335650000|2022-01-16 12:20:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|6
1642335670000|2022-01-16 12:21:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642335690000|2022-01-16 12:21:30|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642335740000|2022-01-16 12:22:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642335760000|2022-01-16 12:22:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642335770000|2022-01-16 12:22:50|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642335780000|2022-01-16 12:23:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642335790000|2022-01-16 12:23:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642335800000|2022-01-16 12:23:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|11
1642335820000|2022-01-16 12:23:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642335830000|2022-01-16 12:23:50|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642335840000|2022-01-16 12:24:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642335850000|2022-01-16 12:24:10|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642335860000|2022-01-16 12:24:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|6
1642335870000|2022-01-16 12:24:30|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|6
1642335880000|2022-01-16 12:24:40|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|9
1642335890000|2022-01-16 12:24:50|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642335900000|2022-01-16 12:25:00|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642335910000|2022-01-16 12:25:10|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642335920000|2022-01-16 12:25:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642335940000|2022-01-16 12:25:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642335960000|2022-01-16 12:26:00|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|3
1642335970000|2022-01-16 12:26:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|12
1642335980000|2022-01-16 12:26:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|13
1642335990000|2022-01-16 12:26:30|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|2
1642336000000|2022-01-16 12:26:40|26.19|25.89|26.17|25.87|26.19|25.89|26.17|25.87|5
1642336010000|2022-01-16 12:26:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642336020000|2022-01-16 12:27:00|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642336030000|2022-01-16 12:27:10|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|5
1642336040000|2022-01-16 12:27:20|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642336050000|2022-01-16 12:27:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642336060000|2022-01-16 12:27:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642336070000|2022-01-16 12:27:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1642336080000|2022-01-16 12:28:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1642336090000|2022-01-16 12:28:10|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642336100000|2022-01-16 12:28:20|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642336110000|2022-01-16 12:28:30|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|13
1642336130000|2022-01-16 12:28:50|26.14|25.84|26.16|25.86|26.17|25.87|26.14|25.84|5
1642336140000|2022-01-16 12:29:00|26.17|25.87|26.19|25.89|26.19|25.89|26.16|25.86|6
1642336150000|2022-01-16 12:29:10|26.22|25.92|26.22|25.92|26.22|25.92|26.21|25.91|7
1642336160000|2022-01-16 12:29:20|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|5
1642336170000|2022-01-16 12:29:30|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|4
1642336210000|2022-01-16 12:30:10|26.22|25.92|26.21|25.91|26.22|25.92|26.21|25.91|2
1642336220000|2022-01-16 12:30:20|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|1
1642336300000|2022-01-16 12:31:40|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|3
1642336310000|2022-01-16 12:31:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|4
1642336320000|2022-01-16 12:32:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|13
1642336330000|2022-01-16 12:32:10|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|4
1642336360000|2022-01-16 12:32:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642336370000|2022-01-16 12:32:50|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|2
1642336380000|2022-01-16 12:33:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|9
1642336390000|2022-01-16 12:33:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|8
1642336400000|2022-01-16 12:33:20|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1642336410000|2022-01-16 12:33:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642336450000|2022-01-16 12:34:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1642336470000|2022-01-16 12:34:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642336480000|2022-01-16 12:34:40|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|3
1642336490000|2022-01-16 12:34:50|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642336500000|2022-01-16 12:35:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|4
1642336510000|2022-01-16 12:35:10|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642336530000|2022-01-16 12:35:30|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|8
1642336540000|2022-01-16 12:35:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|9
1642336550000|2022-01-16 12:35:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|10
1642336570000|2022-01-16 12:36:10|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642336580000|2022-01-16 12:36:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642336590000|2022-01-16 12:36:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642336600000|2022-01-16 12:36:40|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|3
1642336610000|2022-01-16 12:36:50|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|9
1642336630000|2022-01-16 12:37:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642336640000|2022-01-16 12:37:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642336650000|2022-01-16 12:37:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642336660000|2022-01-16 12:37:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1642336670000|2022-01-16 12:37:50|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642336690000|2022-01-16 12:38:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642336730000|2022-01-16 12:38:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642336740000|2022-01-16 12:39:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|7
1642336750000|2022-01-16 12:39:10|26.14|25.84|26.12|25.82|26.15|25.85|26.12|25.82|14
1642336760000|2022-01-16 12:39:20|26.11|25.81|26.12|25.82|26.12|25.82|26.1|25.8|4
1642336780000|2022-01-16 12:39:40|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642336790000|2022-01-16 12:39:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642336800000|2022-01-16 12:40:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642336810000|2022-01-16 12:40:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642336820000|2022-01-16 12:40:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|8
1642336850000|2022-01-16 12:40:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642336900000|2022-01-16 12:41:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642336910000|2022-01-16 12:41:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642336940000|2022-01-16 12:42:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642336950000|2022-01-16 12:42:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642336960000|2022-01-16 12:42:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|8
1642336970000|2022-01-16 12:42:50|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642336980000|2022-01-16 12:43:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642337020000|2022-01-16 12:43:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642337030000|2022-01-16 12:43:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642337040000|2022-01-16 12:44:00|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642337050000|2022-01-16 12:44:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642337060000|2022-01-16 12:44:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|4
1642337080000|2022-01-16 12:44:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1642337090000|2022-01-16 12:44:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642337110000|2022-01-16 12:45:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642337120000|2022-01-16 12:45:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642337130000|2022-01-16 12:45:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|5
1642337140000|2022-01-16 12:45:40|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642337150000|2022-01-16 12:45:50|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|6
1642337160000|2022-01-16 12:46:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|5
1642337180000|2022-01-16 12:46:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642337190000|2022-01-16 12:46:30|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642337200000|2022-01-16 12:46:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1642337210000|2022-01-16 12:46:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642337230000|2022-01-16 12:47:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642337240000|2022-01-16 12:47:20|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642337250000|2022-01-16 12:47:30|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|10
1642337270000|2022-01-16 12:47:50|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642337290000|2022-01-16 12:48:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|4
1642337320000|2022-01-16 12:48:40|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642337360000|2022-01-16 12:49:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|10
1642337380000|2022-01-16 12:49:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|5
1642337390000|2022-01-16 12:49:50|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|7
1642337400000|2022-01-16 12:50:00|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642337410000|2022-01-16 12:50:10|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642337430000|2022-01-16 12:50:30|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|6
1642337440000|2022-01-16 12:50:40|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|2
1642337460000|2022-01-16 12:51:00|26.2|25.9|26.2|25.9|26.2|25.9|26.19|25.89|3
1642337470000|2022-01-16 12:51:10|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|2
1642337480000|2022-01-16 12:51:20|26.21|25.91|26.2|25.9|26.21|25.91|26.2|25.9|4
1642337490000|2022-01-16 12:51:30|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|3
1642337500000|2022-01-16 12:51:40|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|8
1642337510000|2022-01-16 12:51:50|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|10
1642337530000|2022-01-16 12:52:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642337540000|2022-01-16 12:52:20|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|1
1642337550000|2022-01-16 12:52:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|1
1642337560000|2022-01-16 12:52:40|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1642337640000|2022-01-16 12:54:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642337670000|2022-01-16 12:54:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642337680000|2022-01-16 12:54:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642337690000|2022-01-16 12:54:50|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|12
1642337700000|2022-01-16 12:55:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|6
1642337720000|2022-01-16 12:55:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642337730000|2022-01-16 12:55:30|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|11
1642337740000|2022-01-16 12:55:40|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642337750000|2022-01-16 12:55:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1642337760000|2022-01-16 12:56:00|26.17|25.87|26.18|25.88|26.19|25.89|26.17|25.87|6
1642337770000|2022-01-16 12:56:10|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|10
1642337790000|2022-01-16 12:56:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|7
1642337800000|2022-01-16 12:56:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642337810000|2022-01-16 12:56:50|26.15|25.85|26.17|25.87|26.17|25.87|26.15|25.85|2
1642337830000|2022-01-16 12:57:10|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|5
1642337850000|2022-01-16 12:57:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1642337860000|2022-01-16 12:57:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|8
1642337870000|2022-01-16 12:57:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642337880000|2022-01-16 12:58:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|10
1642337910000|2022-01-16 12:58:30|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642337920000|2022-01-16 12:58:40|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642337940000|2022-01-16 12:59:00|26.17|25.87|26.19|25.89|26.19|25.89|26.17|25.87|5
1642337960000|2022-01-16 12:59:20|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|5
1642337970000|2022-01-16 12:59:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642337980000|2022-01-16 12:59:40|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|6
1642337990000|2022-01-16 12:59:50|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|4
1642338000000|2022-01-16 13:00:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|9
1642338010000|2022-01-16 13:00:10|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1642338020000|2022-01-16 13:00:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|2
1642338030000|2022-01-16 13:00:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642338040000|2022-01-16 13:00:40|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642338070000|2022-01-16 13:01:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|2
1642338080000|2022-01-16 13:01:20|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|1
1642338090000|2022-01-16 13:01:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642338100000|2022-01-16 13:01:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642338110000|2022-01-16 13:01:50|26.16|25.86|26.16|25.86|26.18|25.88|26.15|25.85|10
1642338120000|2022-01-16 13:02:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|6
1642338130000|2022-01-16 13:02:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642338140000|2022-01-16 13:02:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642338150000|2022-01-16 13:02:30|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642338160000|2022-01-16 13:02:40|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|9
1642338170000|2022-01-16 13:02:50|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1642338180000|2022-01-16 13:03:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1642338190000|2022-01-16 13:03:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642338210000|2022-01-16 13:03:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642338220000|2022-01-16 13:03:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|2
1642338240000|2022-01-16 13:04:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642338260000|2022-01-16 13:04:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642338300000|2022-01-16 13:05:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642338310000|2022-01-16 13:05:10|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|8
1642338320000|2022-01-16 13:05:20|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642338340000|2022-01-16 13:05:40|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1642338350000|2022-01-16 13:05:50|26.15|25.85|26.16|25.86|26.16|25.86|26.14|25.84|10
1642338360000|2022-01-16 13:06:00|26.15|25.85|26.16|25.86|26.16|25.86|26.15|25.85|2
1642338370000|2022-01-16 13:06:10|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|9
1642338380000|2022-01-16 13:06:20|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|5
1642338390000|2022-01-16 13:06:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642338410000|2022-01-16 13:06:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642338420000|2022-01-16 13:07:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642338440000|2022-01-16 13:07:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642338450000|2022-01-16 13:07:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1642338470000|2022-01-16 13:07:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642338480000|2022-01-16 13:08:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|8
1642338490000|2022-01-16 13:08:10|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642338500000|2022-01-16 13:08:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642338510000|2022-01-16 13:08:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642338520000|2022-01-16 13:08:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642338530000|2022-01-16 13:08:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1642338540000|2022-01-16 13:09:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642338550000|2022-01-16 13:09:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642338560000|2022-01-16 13:09:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642338570000|2022-01-16 13:09:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642338590000|2022-01-16 13:09:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642338600000|2022-01-16 13:10:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642338610000|2022-01-16 13:10:10|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642338620000|2022-01-16 13:10:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|10
1642338630000|2022-01-16 13:10:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|9
1642338640000|2022-01-16 13:10:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1642338660000|2022-01-16 13:11:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1642338680000|2022-01-16 13:11:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642338690000|2022-01-16 13:11:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1642338700000|2022-01-16 13:11:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|10
1642338710000|2022-01-16 13:11:50|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1642338720000|2022-01-16 13:12:00|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642338730000|2022-01-16 13:12:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642338770000|2022-01-16 13:12:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642338780000|2022-01-16 13:13:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1642338790000|2022-01-16 13:13:10|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|5
1642338800000|2022-01-16 13:13:20|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|5
1642338820000|2022-01-16 13:13:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|12
1642338840000|2022-01-16 13:14:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642338850000|2022-01-16 13:14:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642338860000|2022-01-16 13:14:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642338870000|2022-01-16 13:14:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1642338890000|2022-01-16 13:14:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642338910000|2022-01-16 13:15:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1642338920000|2022-01-16 13:15:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1642338930000|2022-01-16 13:15:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642338940000|2022-01-16 13:15:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642338950000|2022-01-16 13:15:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642338960000|2022-01-16 13:16:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|8
1642338980000|2022-01-16 13:16:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642338990000|2022-01-16 13:16:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642339000000|2022-01-16 13:16:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642339010000|2022-01-16 13:16:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642339020000|2022-01-16 13:17:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|9
1642339030000|2022-01-16 13:17:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642339040000|2022-01-16 13:17:20|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|9
1642339050000|2022-01-16 13:17:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642339060000|2022-01-16 13:17:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642339080000|2022-01-16 13:18:00|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642339090000|2022-01-16 13:18:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642339100000|2022-01-16 13:18:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642339120000|2022-01-16 13:18:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642339130000|2022-01-16 13:18:50|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642339140000|2022-01-16 13:19:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642339150000|2022-01-16 13:19:10|26|25.7|26|25.7|26.01|25.71|26|25.7|9
1642339160000|2022-01-16 13:19:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642339170000|2022-01-16 13:19:30|26|25.7|26|25.7|26|25.7|25.99|25.69|11
1642339180000|2022-01-16 13:19:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642339190000|2022-01-16 13:19:50|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1642339200000|2022-01-16 13:20:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642339210000|2022-01-16 13:20:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1642339220000|2022-01-16 13:20:20|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642339230000|2022-01-16 13:20:30|26.01|25.71|25.98|25.68|26.01|25.71|25.98|25.68|9
1642339240000|2022-01-16 13:20:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|11
1642339250000|2022-01-16 13:20:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642339260000|2022-01-16 13:21:00|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|6
1642339270000|2022-01-16 13:21:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|10
1642339280000|2022-01-16 13:21:20|25.95|25.65|25.94|25.64|25.96|25.66|25.94|25.64|4
1642339290000|2022-01-16 13:21:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642339300000|2022-01-16 13:21:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642339310000|2022-01-16 13:21:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642339330000|2022-01-16 13:22:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642339340000|2022-01-16 13:22:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642339350000|2022-01-16 13:22:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642339360000|2022-01-16 13:22:40|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642339390000|2022-01-16 13:23:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642339400000|2022-01-16 13:23:20|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642339410000|2022-01-16 13:23:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|5
1642339420000|2022-01-16 13:23:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642339430000|2022-01-16 13:23:50|25.95|25.65|25.96|25.66|25.97|25.67|25.95|25.65|6
1642339440000|2022-01-16 13:24:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642339450000|2022-01-16 13:24:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642339460000|2022-01-16 13:24:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642339470000|2022-01-16 13:24:30|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642339480000|2022-01-16 13:24:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642339490000|2022-01-16 13:24:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642339500000|2022-01-16 13:25:00|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|7
1642339510000|2022-01-16 13:25:10|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|6
1642339520000|2022-01-16 13:25:20|25.91|25.61|25.88|25.58|25.91|25.61|25.88|25.58|8
1642339530000|2022-01-16 13:25:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642339540000|2022-01-16 13:25:40|25.87|25.57|25.85|25.55|25.88|25.58|25.84|25.54|10
1642339550000|2022-01-16 13:25:50|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642339560000|2022-01-16 13:26:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642339570000|2022-01-16 13:26:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642339580000|2022-01-16 13:26:20|25.79|25.49|25.77|25.47|25.8|25.5|25.77|25.47|9
1642339590000|2022-01-16 13:26:30|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|18
1642339600000|2022-01-16 13:26:40|25.76|25.46|25.73|25.43|25.76|25.46|25.73|25.43|8
1642339610000|2022-01-16 13:26:50|25.72|25.42|25.76|25.46|25.77|25.47|25.71|25.41|12
1642339620000|2022-01-16 13:27:00|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|19
1642339630000|2022-01-16 13:27:10|25.81|25.51|25.83|25.53|25.83|25.53|25.8|25.5|9
1642339640000|2022-01-16 13:27:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|14
1642339650000|2022-01-16 13:27:30|25.84|25.54|25.83|25.53|25.84|25.54|25.82|25.52|10
1642339660000|2022-01-16 13:27:40|25.82|25.52|25.8|25.5|25.83|25.53|25.8|25.5|7
1642339670000|2022-01-16 13:27:50|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1642339680000|2022-01-16 13:28:00|25.78|25.48|25.76|25.46|25.78|25.48|25.76|25.46|3
1642339690000|2022-01-16 13:28:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642339700000|2022-01-16 13:28:20|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|5
1642339710000|2022-01-16 13:28:30|25.74|25.44|25.75|25.45|25.76|25.46|25.73|25.43|10
1642339720000|2022-01-16 13:28:40|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|12
1642339730000|2022-01-16 13:28:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642339740000|2022-01-16 13:29:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1642339750000|2022-01-16 13:29:10|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|6
1642339760000|2022-01-16 13:29:20|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|3
1642339770000|2022-01-16 13:29:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642339780000|2022-01-16 13:29:40|25.72|25.42|25.7|25.4|25.73|25.43|25.7|25.4|5
1642339790000|2022-01-16 13:29:50|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1642339800000|2022-01-16 13:30:00|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|5
1642339810000|2022-01-16 13:30:10|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|5
1642339820000|2022-01-16 13:30:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642339830000|2022-01-16 13:30:30|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642339840000|2022-01-16 13:30:40|25.76|25.46|25.77|25.47|25.77|25.47|25.75|25.45|6
1642339850000|2022-01-16 13:30:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642339860000|2022-01-16 13:31:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|10
1642339870000|2022-01-16 13:31:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642339880000|2022-01-16 13:31:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642339890000|2022-01-16 13:31:30|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|3
1642339900000|2022-01-16 13:31:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642339910000|2022-01-16 13:31:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|6
1642339920000|2022-01-16 13:32:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642339930000|2022-01-16 13:32:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1642339940000|2022-01-16 13:32:20|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|4
1642339950000|2022-01-16 13:32:30|25.85|25.55|25.82|25.52|25.85|25.55|25.82|25.52|10
1642339960000|2022-01-16 13:32:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642339970000|2022-01-16 13:32:50|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|9
1642339980000|2022-01-16 13:33:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642339990000|2022-01-16 13:33:10|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|3
1642340000000|2022-01-16 13:33:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642340010000|2022-01-16 13:33:30|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1642340020000|2022-01-16 13:33:40|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|13
1642340030000|2022-01-16 13:33:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642340040000|2022-01-16 13:34:00|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642340050000|2022-01-16 13:34:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1642340070000|2022-01-16 13:34:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642340080000|2022-01-16 13:34:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642340090000|2022-01-16 13:34:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642340100000|2022-01-16 13:35:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1642340110000|2022-01-16 13:35:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1642340120000|2022-01-16 13:35:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642340130000|2022-01-16 13:35:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1642340140000|2022-01-16 13:35:40|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|3
1642340150000|2022-01-16 13:35:50|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|8
1642340160000|2022-01-16 13:36:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642340170000|2022-01-16 13:36:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1642340190000|2022-01-16 13:36:30|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|12
1642340200000|2022-01-16 13:36:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|11
1642340210000|2022-01-16 13:36:50|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1642340220000|2022-01-16 13:37:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642340230000|2022-01-16 13:37:10|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|7
1642340240000|2022-01-16 13:37:20|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|3
1642340250000|2022-01-16 13:37:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642340260000|2022-01-16 13:37:40|25.78|25.48|25.79|25.49|25.79|25.49|25.77|25.47|8
1642340270000|2022-01-16 13:37:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642340280000|2022-01-16 13:38:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|6
1642340290000|2022-01-16 13:38:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642340300000|2022-01-16 13:38:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642340310000|2022-01-16 13:38:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1642340320000|2022-01-16 13:38:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642340330000|2022-01-16 13:38:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642340340000|2022-01-16 13:39:00|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|5
1642340350000|2022-01-16 13:39:10|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|5
1642340360000|2022-01-16 13:39:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642340370000|2022-01-16 13:39:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|6
1642340390000|2022-01-16 13:39:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642340400000|2022-01-16 13:40:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|7
1642340410000|2022-01-16 13:40:10|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|7
1642340420000|2022-01-16 13:40:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|13
1642340440000|2022-01-16 13:40:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642340450000|2022-01-16 13:40:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642340460000|2022-01-16 13:41:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642340470000|2022-01-16 13:41:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642340490000|2022-01-16 13:41:30|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642340500000|2022-01-16 13:41:40|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|8
1642340510000|2022-01-16 13:41:50|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|10
1642340520000|2022-01-16 13:42:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642340530000|2022-01-16 13:42:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642340540000|2022-01-16 13:42:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642340550000|2022-01-16 13:42:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|9
1642340560000|2022-01-16 13:42:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642340580000|2022-01-16 13:43:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642340590000|2022-01-16 13:43:10|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|8
1642340600000|2022-01-16 13:43:20|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|9
1642340610000|2022-01-16 13:43:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642340620000|2022-01-16 13:43:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642340640000|2022-01-16 13:44:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642340650000|2022-01-16 13:44:10|25.93|25.63|25.94|25.64|25.95|25.65|25.92|25.62|8
1642340670000|2022-01-16 13:44:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642340680000|2022-01-16 13:44:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|8
1642340690000|2022-01-16 13:44:50|25.95|25.65|25.96|25.66|25.96|25.66|25.94|25.64|8
1642340710000|2022-01-16 13:45:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642340720000|2022-01-16 13:45:20|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642340730000|2022-01-16 13:45:30|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642340740000|2022-01-16 13:45:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642340750000|2022-01-16 13:45:50|25.91|25.61|25.9|25.6|25.92|25.62|25.9|25.6|6
1642340760000|2022-01-16 13:46:00|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642340770000|2022-01-16 13:46:10|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|6
1642340780000|2022-01-16 13:46:20|25.9|25.6|25.89|25.59|25.9|25.6|25.88|25.58|3
1642340800000|2022-01-16 13:46:40|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|4
1642340810000|2022-01-16 13:46:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642340820000|2022-01-16 13:47:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642340830000|2022-01-16 13:47:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642340840000|2022-01-16 13:47:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642340850000|2022-01-16 13:47:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642340860000|2022-01-16 13:47:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642340870000|2022-01-16 13:47:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642340880000|2022-01-16 13:48:00|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642340890000|2022-01-16 13:48:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642340900000|2022-01-16 13:48:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642340940000|2022-01-16 13:49:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642340950000|2022-01-16 13:49:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642340970000|2022-01-16 13:49:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|9
1642341010000|2022-01-16 13:50:10|25.9|25.6|25.91|25.61|25.91|25.61|25.89|25.59|8
1642341020000|2022-01-16 13:50:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642341030000|2022-01-16 13:50:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642341040000|2022-01-16 13:50:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1642341050000|2022-01-16 13:50:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642341060000|2022-01-16 13:51:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642341090000|2022-01-16 13:51:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|9
1642341100000|2022-01-16 13:51:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642341110000|2022-01-16 13:51:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642341120000|2022-01-16 13:52:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642341130000|2022-01-16 13:52:10|25.93|25.63|25.96|25.66|25.97|25.67|25.93|25.63|6
1642341140000|2022-01-16 13:52:20|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|13
1642341150000|2022-01-16 13:52:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|7
1642341160000|2022-01-16 13:52:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|8
1642341170000|2022-01-16 13:52:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|14
1642341180000|2022-01-16 13:53:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642341190000|2022-01-16 13:53:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642341200000|2022-01-16 13:53:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642341220000|2022-01-16 13:53:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642341230000|2022-01-16 13:53:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642341270000|2022-01-16 13:54:30|25.96|25.66|25.97|25.67|25.97|25.67|25.95|25.65|4
1642341280000|2022-01-16 13:54:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642341300000|2022-01-16 13:55:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|14
1642341310000|2022-01-16 13:55:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1642341320000|2022-01-16 13:55:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642341330000|2022-01-16 13:55:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|12
1642341350000|2022-01-16 13:55:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642341360000|2022-01-16 13:56:00|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1642341370000|2022-01-16 13:56:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642341380000|2022-01-16 13:56:20|26|25.7|26.01|25.71|26.01|25.71|25.99|25.69|10
1642341390000|2022-01-16 13:56:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642341400000|2022-01-16 13:56:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642341410000|2022-01-16 13:56:50|26|25.7|26|25.7|26|25.7|25.99|25.69|11
1642341420000|2022-01-16 13:57:00|25.99|25.69|26|25.7|26.01|25.71|25.99|25.69|4
1642341430000|2022-01-16 13:57:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642341440000|2022-01-16 13:57:20|26.01|25.71|26.02|25.72|26.02|25.72|26|25.7|4
1642341450000|2022-01-16 13:57:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1642341460000|2022-01-16 13:57:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642341470000|2022-01-16 13:57:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|14
1642341480000|2022-01-16 13:58:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642341490000|2022-01-16 13:58:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642341500000|2022-01-16 13:58:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642341510000|2022-01-16 13:58:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642341520000|2022-01-16 13:58:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642341530000|2022-01-16 13:58:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642341540000|2022-01-16 13:59:00|26.06|25.76|26.06|25.76|26.06|25.76|26.04|25.74|11
1642341550000|2022-01-16 13:59:10|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|7
1642341560000|2022-01-16 13:59:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1642341580000|2022-01-16 13:59:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|14
1642341590000|2022-01-16 13:59:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1642341600000|2022-01-16 14:00:00|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|5
1642341610000|2022-01-16 14:00:10|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|8
1642341620000|2022-01-16 14:00:20|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1642341630000|2022-01-16 14:00:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642341640000|2022-01-16 14:00:40|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|4
1642341650000|2022-01-16 14:00:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642341660000|2022-01-16 14:01:00|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|5
1642341670000|2022-01-16 14:01:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1642341680000|2022-01-16 14:01:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642341690000|2022-01-16 14:01:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|11
1642341700000|2022-01-16 14:01:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642341720000|2022-01-16 14:02:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642341730000|2022-01-16 14:02:10|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|13
1642341740000|2022-01-16 14:02:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642341750000|2022-01-16 14:02:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|12
1642341760000|2022-01-16 14:02:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642341770000|2022-01-16 14:02:50|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642341780000|2022-01-16 14:03:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642341790000|2022-01-16 14:03:10|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|4
1642341800000|2022-01-16 14:03:20|26.11|25.81|26.08|25.78|26.11|25.81|26.07|25.77|7
1642341810000|2022-01-16 14:03:30|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|6
1642341830000|2022-01-16 14:03:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|8
1642341850000|2022-01-16 14:04:10|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642341860000|2022-01-16 14:04:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1642341870000|2022-01-16 14:04:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1642341880000|2022-01-16 14:04:40|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|4
1642341890000|2022-01-16 14:04:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642341930000|2022-01-16 14:05:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642341940000|2022-01-16 14:05:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642341950000|2022-01-16 14:05:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642341960000|2022-01-16 14:06:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642341970000|2022-01-16 14:06:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1642341980000|2022-01-16 14:06:20|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1642341990000|2022-01-16 14:06:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642342000000|2022-01-16 14:06:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642342020000|2022-01-16 14:07:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1642342030000|2022-01-16 14:07:10|26.11|25.81|26.13|25.83|26.13|25.83|26.1|25.8|11
1642342040000|2022-01-16 14:07:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1642342050000|2022-01-16 14:07:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642342060000|2022-01-16 14:07:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642342080000|2022-01-16 14:08:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|4
1642342090000|2022-01-16 14:08:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642342100000|2022-01-16 14:08:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1642342110000|2022-01-16 14:08:30|26.09|25.79|26.08|25.78|26.1|25.8|26.08|25.78|6
1642342120000|2022-01-16 14:08:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642342130000|2022-01-16 14:08:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642342140000|2022-01-16 14:09:00|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|15
1642342150000|2022-01-16 14:09:10|26.09|25.79|26.08|25.78|26.09|25.79|26.07|25.77|6
1642342160000|2022-01-16 14:09:20|26.09|25.79|26.07|25.77|26.09|25.79|26.07|25.77|7
1642342170000|2022-01-16 14:09:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|9
1642342180000|2022-01-16 14:09:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642342190000|2022-01-16 14:09:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1642342200000|2022-01-16 14:10:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1642342210000|2022-01-16 14:10:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642342230000|2022-01-16 14:10:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|15
1642342240000|2022-01-16 14:10:40|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|9
1642342250000|2022-01-16 14:10:50|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|7
1642342260000|2022-01-16 14:11:00|26.02|25.72|26|25.7|26.02|25.72|25.99|25.69|5
1642342270000|2022-01-16 14:11:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642342290000|2022-01-16 14:11:30|26.02|25.72|26|25.7|26.02|25.72|26|25.7|5
1642342300000|2022-01-16 14:11:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642342310000|2022-01-16 14:11:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642342340000|2022-01-16 14:12:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642342350000|2022-01-16 14:12:30|26|25.7|26.02|25.72|26.02|25.72|26|25.7|7
1642342360000|2022-01-16 14:12:40|26.01|25.71|26.02|25.72|26.03|25.73|26.01|25.71|4
1642342370000|2022-01-16 14:12:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642342380000|2022-01-16 14:13:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642342390000|2022-01-16 14:13:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1642342400000|2022-01-16 14:13:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642342410000|2022-01-16 14:13:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642342420000|2022-01-16 14:13:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642342430000|2022-01-16 14:13:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642342440000|2022-01-16 14:14:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642342460000|2022-01-16 14:14:20|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642342470000|2022-01-16 14:14:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1642342490000|2022-01-16 14:14:50|25.97|25.67|25.96|25.66|25.98|25.68|25.95|25.65|14
1642342510000|2022-01-16 14:15:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|12
1642342520000|2022-01-16 14:15:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|10
1642342530000|2022-01-16 14:15:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|7
1642342540000|2022-01-16 14:15:40|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642342550000|2022-01-16 14:15:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|17
1642342560000|2022-01-16 14:16:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642342570000|2022-01-16 14:16:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642342590000|2022-01-16 14:16:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642342600000|2022-01-16 14:16:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642342620000|2022-01-16 14:17:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642342630000|2022-01-16 14:17:10|25.96|25.66|25.97|25.67|25.97|25.67|25.95|25.65|5
1642342640000|2022-01-16 14:17:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|11
1642342650000|2022-01-16 14:17:30|25.95|25.65|25.94|25.64|25.96|25.66|25.93|25.63|10
1642342660000|2022-01-16 14:17:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|6
1642342670000|2022-01-16 14:17:50|25.93|25.63|25.93|25.63|25.94|25.64|25.92|25.62|11
1642342680000|2022-01-16 14:18:00|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642342690000|2022-01-16 14:18:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|9
1642342700000|2022-01-16 14:18:20|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|12
1642342710000|2022-01-16 14:18:30|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642342720000|2022-01-16 14:18:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642342730000|2022-01-16 14:18:50|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|4
1642342740000|2022-01-16 14:19:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642342750000|2022-01-16 14:19:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1642342760000|2022-01-16 14:19:20|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1642342770000|2022-01-16 14:19:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642342780000|2022-01-16 14:19:40|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|4
1642342790000|2022-01-16 14:19:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642342800000|2022-01-16 14:20:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1642342810000|2022-01-16 14:20:10|25.92|25.62|25.93|25.63|25.93|25.63|25.91|25.61|6
1642342820000|2022-01-16 14:20:20|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|10
1642342830000|2022-01-16 14:20:30|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|5
1642342840000|2022-01-16 14:20:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642342850000|2022-01-16 14:20:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642342870000|2022-01-16 14:21:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1642342880000|2022-01-16 14:21:20|25.95|25.65|25.98|25.68|25.98|25.68|25.95|25.65|10
1642342890000|2022-01-16 14:21:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|13
1642342900000|2022-01-16 14:21:40|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|6
1642342910000|2022-01-16 14:21:50|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642342920000|2022-01-16 14:22:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642342930000|2022-01-16 14:22:10|26|25.7|26|25.7|26|25.7|25.99|25.69|11
1642342940000|2022-01-16 14:22:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642342950000|2022-01-16 14:22:30|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|6
1642342960000|2022-01-16 14:22:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642342990000|2022-01-16 14:23:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642343050000|2022-01-16 14:24:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642343080000|2022-01-16 14:24:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642343090000|2022-01-16 14:24:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642343120000|2022-01-16 14:25:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642343130000|2022-01-16 14:25:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642343140000|2022-01-16 14:25:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|10
1642343150000|2022-01-16 14:25:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1642343160000|2022-01-16 14:26:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642343180000|2022-01-16 14:26:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642343190000|2022-01-16 14:26:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642343200000|2022-01-16 14:26:40|25.98|25.68|26|25.7|26|25.7|25.98|25.68|7
1642343210000|2022-01-16 14:26:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|9
1642343220000|2022-01-16 14:27:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642343230000|2022-01-16 14:27:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642343240000|2022-01-16 14:27:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642343250000|2022-01-16 14:27:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642343260000|2022-01-16 14:27:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642343270000|2022-01-16 14:27:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642343280000|2022-01-16 14:28:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642343290000|2022-01-16 14:28:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642343300000|2022-01-16 14:28:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1642343310000|2022-01-16 14:28:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642343320000|2022-01-16 14:28:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642343330000|2022-01-16 14:28:50|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|8
1642343340000|2022-01-16 14:29:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642343350000|2022-01-16 14:29:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642343360000|2022-01-16 14:29:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642343370000|2022-01-16 14:29:30|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|6
1642343380000|2022-01-16 14:29:40|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|6
1642343390000|2022-01-16 14:29:50|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|15
1642343400000|2022-01-16 14:30:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|5
1642343410000|2022-01-16 14:30:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1642343420000|2022-01-16 14:30:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642343430000|2022-01-16 14:30:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642343440000|2022-01-16 14:30:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|15
1642343450000|2022-01-16 14:30:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642343470000|2022-01-16 14:31:10|26.05|25.75|26.06|25.76|26.06|25.76|26.04|25.74|4
1642343480000|2022-01-16 14:31:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|11
1642343490000|2022-01-16 14:31:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1642343510000|2022-01-16 14:31:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642343520000|2022-01-16 14:32:00|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|7
1642343530000|2022-01-16 14:32:10|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|5
1642343540000|2022-01-16 14:32:20|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|10
1642343550000|2022-01-16 14:32:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642343560000|2022-01-16 14:32:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642343570000|2022-01-16 14:32:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642343580000|2022-01-16 14:33:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642343590000|2022-01-16 14:33:10|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|11
1642343610000|2022-01-16 14:33:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642343620000|2022-01-16 14:33:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642343630000|2022-01-16 14:33:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642343640000|2022-01-16 14:34:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642343650000|2022-01-16 14:34:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1642343660000|2022-01-16 14:34:20|26.08|25.78|26.1|25.8|26.11|25.81|26.08|25.78|5
1642343670000|2022-01-16 14:34:30|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|5
1642343680000|2022-01-16 14:34:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642343690000|2022-01-16 14:34:50|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|6
1642343700000|2022-01-16 14:35:00|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|10
1642343710000|2022-01-16 14:35:10|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|6
1642343720000|2022-01-16 14:35:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642343740000|2022-01-16 14:35:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642343750000|2022-01-16 14:35:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|8
1642343760000|2022-01-16 14:36:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642343770000|2022-01-16 14:36:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642343780000|2022-01-16 14:36:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642343790000|2022-01-16 14:36:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642343800000|2022-01-16 14:36:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642343810000|2022-01-16 14:36:50|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|9
1642343820000|2022-01-16 14:37:00|26.09|25.79|26.09|25.79|26.11|25.81|26.09|25.79|5
1642343830000|2022-01-16 14:37:10|26.1|25.8|26.09|25.79|26.1|25.8|26.08|25.78|6
1642343840000|2022-01-16 14:37:20|26.08|25.78|26.11|25.81|26.11|25.81|26.08|25.78|8
1642343850000|2022-01-16 14:37:30|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|4
1642343860000|2022-01-16 14:37:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642343870000|2022-01-16 14:37:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642343880000|2022-01-16 14:38:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642343890000|2022-01-16 14:38:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642343900000|2022-01-16 14:38:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642343910000|2022-01-16 14:38:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642343920000|2022-01-16 14:38:40|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|5
1642343930000|2022-01-16 14:38:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642343940000|2022-01-16 14:39:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642343950000|2022-01-16 14:39:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642343960000|2022-01-16 14:39:20|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|4
1642343980000|2022-01-16 14:39:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642343990000|2022-01-16 14:39:50|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642344000000|2022-01-16 14:40:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642344010000|2022-01-16 14:40:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642344020000|2022-01-16 14:40:20|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642344030000|2022-01-16 14:40:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642344040000|2022-01-16 14:40:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642344050000|2022-01-16 14:40:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642344060000|2022-01-16 14:41:00|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|9
1642344070000|2022-01-16 14:41:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642344080000|2022-01-16 14:41:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1642344090000|2022-01-16 14:41:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642344100000|2022-01-16 14:41:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|9
1642344120000|2022-01-16 14:42:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|13
1642344130000|2022-01-16 14:42:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642344140000|2022-01-16 14:42:20|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642344150000|2022-01-16 14:42:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642344160000|2022-01-16 14:42:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642344170000|2022-01-16 14:42:50|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|7
1642344180000|2022-01-16 14:43:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|7
1642344190000|2022-01-16 14:43:10|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|4
1642344200000|2022-01-16 14:43:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642344220000|2022-01-16 14:43:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642344240000|2022-01-16 14:44:00|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|9
1642344250000|2022-01-16 14:44:10|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|7
1642344260000|2022-01-16 14:44:20|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|5
1642344270000|2022-01-16 14:44:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|11
1642344280000|2022-01-16 14:44:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|14
1642344290000|2022-01-16 14:44:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|12
1642344300000|2022-01-16 14:45:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|12
1642344310000|2022-01-16 14:45:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642344320000|2022-01-16 14:45:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642344340000|2022-01-16 14:45:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642344350000|2022-01-16 14:45:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642344370000|2022-01-16 14:46:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642344380000|2022-01-16 14:46:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642344390000|2022-01-16 14:46:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642344400000|2022-01-16 14:46:40|26.03|25.73|26.02|25.72|26.03|25.73|26.01|25.71|6
1642344410000|2022-01-16 14:46:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642344420000|2022-01-16 14:47:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642344430000|2022-01-16 14:47:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642344440000|2022-01-16 14:47:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|11
1642344450000|2022-01-16 14:47:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1642344460000|2022-01-16 14:47:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|5
1642344490000|2022-01-16 14:48:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642344500000|2022-01-16 14:48:20|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|9
1642344510000|2022-01-16 14:48:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642344530000|2022-01-16 14:48:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642344540000|2022-01-16 14:49:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|6
1642344560000|2022-01-16 14:49:20|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642344580000|2022-01-16 14:49:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642344600000|2022-01-16 14:50:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1642344610000|2022-01-16 14:50:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642344630000|2022-01-16 14:50:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642344640000|2022-01-16 14:50:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642344650000|2022-01-16 14:50:50|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|11
1642344660000|2022-01-16 14:51:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642344670000|2022-01-16 14:51:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642344690000|2022-01-16 14:51:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642344730000|2022-01-16 14:52:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642344760000|2022-01-16 14:52:40|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|5
1642344770000|2022-01-16 14:52:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642344780000|2022-01-16 14:53:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642344790000|2022-01-16 14:53:10|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642344800000|2022-01-16 14:53:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642344810000|2022-01-16 14:53:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642344820000|2022-01-16 14:53:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642344830000|2022-01-16 14:53:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642344840000|2022-01-16 14:54:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642344850000|2022-01-16 14:54:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642344860000|2022-01-16 14:54:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642344880000|2022-01-16 14:54:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642344890000|2022-01-16 14:54:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|10
1642344900000|2022-01-16 14:55:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|13
1642344910000|2022-01-16 14:55:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|10
1642344920000|2022-01-16 14:55:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642344950000|2022-01-16 14:55:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642344960000|2022-01-16 14:56:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642344970000|2022-01-16 14:56:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642344980000|2022-01-16 14:56:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642344990000|2022-01-16 14:56:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1642345000000|2022-01-16 14:56:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|10
1642345010000|2022-01-16 14:56:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642345020000|2022-01-16 14:57:00|26|25.7|26|25.7|26|25.7|25.99|25.69|13
1642345030000|2022-01-16 14:57:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642345040000|2022-01-16 14:57:20|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|11
1642345050000|2022-01-16 14:57:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|10
1642345060000|2022-01-16 14:57:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642345070000|2022-01-16 14:57:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642345090000|2022-01-16 14:58:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642345100000|2022-01-16 14:58:20|26|25.7|26|25.7|26.01|25.71|25.99|25.69|8
1642345110000|2022-01-16 14:58:30|26.01|25.71|26|25.7|26.01|25.71|26|25.7|16
1642345120000|2022-01-16 14:58:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|17
1642345130000|2022-01-16 14:58:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642345140000|2022-01-16 14:59:00|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|8
1642345150000|2022-01-16 14:59:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642345160000|2022-01-16 14:59:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642345170000|2022-01-16 14:59:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|12
1642345190000|2022-01-16 14:59:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|9
1642345200000|2022-01-16 15:00:00|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|11
1642345210000|2022-01-16 15:00:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642345220000|2022-01-16 15:00:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642345230000|2022-01-16 15:00:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642345240000|2022-01-16 15:00:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642345250000|2022-01-16 15:00:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642345260000|2022-01-16 15:01:00|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642345270000|2022-01-16 15:01:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642345280000|2022-01-16 15:01:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642345290000|2022-01-16 15:01:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642345300000|2022-01-16 15:01:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642345310000|2022-01-16 15:01:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642345320000|2022-01-16 15:02:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642345330000|2022-01-16 15:02:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642345340000|2022-01-16 15:02:20|25.96|25.66|25.96|25.66|25.98|25.68|25.96|25.66|9
1642345350000|2022-01-16 15:02:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642345360000|2022-01-16 15:02:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|13
1642345370000|2022-01-16 15:02:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642345380000|2022-01-16 15:03:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642345390000|2022-01-16 15:03:10|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642345400000|2022-01-16 15:03:20|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1642345410000|2022-01-16 15:03:30|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|9
1642345420000|2022-01-16 15:03:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642345430000|2022-01-16 15:03:50|26|25.7|26|25.7|26.01|25.71|25.99|25.69|7
1642345440000|2022-01-16 15:04:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|11
1642345450000|2022-01-16 15:04:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642345470000|2022-01-16 15:04:30|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1642345480000|2022-01-16 15:04:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642345500000|2022-01-16 15:05:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642345510000|2022-01-16 15:05:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642345520000|2022-01-16 15:05:20|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|3
1642345530000|2022-01-16 15:05:30|26|25.7|26.01|25.71|26.02|25.72|26|25.7|14
1642345540000|2022-01-16 15:05:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642345560000|2022-01-16 15:06:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642345570000|2022-01-16 15:06:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642345580000|2022-01-16 15:06:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642345590000|2022-01-16 15:06:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642345600000|2022-01-16 15:06:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1642345610000|2022-01-16 15:06:50|26|25.7|26.02|25.72|26.02|25.72|26|25.7|7
1642345620000|2022-01-16 15:07:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642345650000|2022-01-16 15:07:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642345660000|2022-01-16 15:07:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642345670000|2022-01-16 15:07:50|26|25.7|26|25.7|26|25.7|26|25.7|1
1642345690000|2022-01-16 15:08:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642345700000|2022-01-16 15:08:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1642345710000|2022-01-16 15:08:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642345720000|2022-01-16 15:08:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642345730000|2022-01-16 15:08:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642345740000|2022-01-16 15:09:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642345750000|2022-01-16 15:09:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642345760000|2022-01-16 15:09:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642345770000|2022-01-16 15:09:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642345780000|2022-01-16 15:09:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642345830000|2022-01-16 15:10:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642345840000|2022-01-16 15:10:40|26|25.7|26|25.7|26.01|25.71|26|25.7|9
1642345850000|2022-01-16 15:10:50|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|7
1642345860000|2022-01-16 15:11:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642345870000|2022-01-16 15:11:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642345880000|2022-01-16 15:11:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642345890000|2022-01-16 15:11:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642345910000|2022-01-16 15:11:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642345920000|2022-01-16 15:12:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642345930000|2022-01-16 15:12:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642345940000|2022-01-16 15:12:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642345970000|2022-01-16 15:12:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642345990000|2022-01-16 15:13:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642346000000|2022-01-16 15:13:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642346010000|2022-01-16 15:13:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642346020000|2022-01-16 15:13:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1642346030000|2022-01-16 15:13:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642346040000|2022-01-16 15:14:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642346050000|2022-01-16 15:14:10|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|7
1642346060000|2022-01-16 15:14:20|26|25.7|26|25.7|26.01|25.71|26|25.7|13
1642346070000|2022-01-16 15:14:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|19
1642346080000|2022-01-16 15:14:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|16
1642346090000|2022-01-16 15:14:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|10
1642346100000|2022-01-16 15:15:00|26.02|25.72|26|25.7|26.02|25.72|26|25.7|11
1642346120000|2022-01-16 15:15:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642346130000|2022-01-16 15:15:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642346140000|2022-01-16 15:15:40|26.02|25.72|26|25.7|26.02|25.72|26|25.7|3
1642346150000|2022-01-16 15:15:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642346160000|2022-01-16 15:16:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642346170000|2022-01-16 15:16:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642346180000|2022-01-16 15:16:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642346190000|2022-01-16 15:16:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642346220000|2022-01-16 15:17:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642346240000|2022-01-16 15:17:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642346260000|2022-01-16 15:17:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642346270000|2022-01-16 15:17:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642346280000|2022-01-16 15:18:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642346290000|2022-01-16 15:18:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642346300000|2022-01-16 15:18:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642346310000|2022-01-16 15:18:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642346320000|2022-01-16 15:18:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642346330000|2022-01-16 15:18:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642346340000|2022-01-16 15:19:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642346350000|2022-01-16 15:19:10|26.03|25.73|26.02|25.72|26.03|25.73|26.01|25.71|10
1642346370000|2022-01-16 15:19:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642346380000|2022-01-16 15:19:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642346390000|2022-01-16 15:19:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|9
1642346400000|2022-01-16 15:20:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642346410000|2022-01-16 15:20:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642346440000|2022-01-16 15:20:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642346450000|2022-01-16 15:20:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1642346460000|2022-01-16 15:21:00|25.97|25.67|25.95|25.65|25.97|25.67|25.95|25.65|7
1642346470000|2022-01-16 15:21:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642346500000|2022-01-16 15:21:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642346510000|2022-01-16 15:21:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642346520000|2022-01-16 15:22:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642346530000|2022-01-16 15:22:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1642346540000|2022-01-16 15:22:20|25.96|25.66|25.97|25.67|25.98|25.68|25.96|25.66|4
1642346560000|2022-01-16 15:22:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|16
1642346570000|2022-01-16 15:22:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|5
1642346580000|2022-01-16 15:23:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642346590000|2022-01-16 15:23:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642346600000|2022-01-16 15:23:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642346610000|2022-01-16 15:23:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642346620000|2022-01-16 15:23:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642346630000|2022-01-16 15:23:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642346640000|2022-01-16 15:24:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642346650000|2022-01-16 15:24:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642346660000|2022-01-16 15:24:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642346670000|2022-01-16 15:24:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642346770000|2022-01-16 15:26:10|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|6
1642346780000|2022-01-16 15:26:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642346790000|2022-01-16 15:26:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642346800000|2022-01-16 15:26:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642346830000|2022-01-16 15:27:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642346840000|2022-01-16 15:27:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1642346850000|2022-01-16 15:27:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642346860000|2022-01-16 15:27:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642346870000|2022-01-16 15:27:50|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1642346880000|2022-01-16 15:28:00|25.98|25.68|25.99|25.69|26|25.7|25.98|25.68|6
1642346890000|2022-01-16 15:28:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642346900000|2022-01-16 15:28:20|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642346910000|2022-01-16 15:28:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642346920000|2022-01-16 15:28:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642346930000|2022-01-16 15:28:50|26|25.7|25.98|25.68|26|25.7|25.98|25.68|2
1642346940000|2022-01-16 15:29:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1642346970000|2022-01-16 15:29:30|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|8
1642346980000|2022-01-16 15:29:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642346990000|2022-01-16 15:29:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|9
1642347000000|2022-01-16 15:30:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1642347010000|2022-01-16 15:30:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642347020000|2022-01-16 15:30:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642347030000|2022-01-16 15:30:30|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|8
1642347040000|2022-01-16 15:30:40|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|10
1642347050000|2022-01-16 15:30:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642347060000|2022-01-16 15:31:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|10
1642347070000|2022-01-16 15:31:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642347130000|2022-01-16 15:32:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642347140000|2022-01-16 15:32:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|11
1642347150000|2022-01-16 15:32:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642347200000|2022-01-16 15:33:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642347210000|2022-01-16 15:33:30|25.98|25.68|25.96|25.66|25.98|25.68|25.96|25.66|4
1642347220000|2022-01-16 15:33:40|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|5
1642347230000|2022-01-16 15:33:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642347240000|2022-01-16 15:34:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642347260000|2022-01-16 15:34:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642347270000|2022-01-16 15:34:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642347280000|2022-01-16 15:34:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642347290000|2022-01-16 15:34:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642347300000|2022-01-16 15:35:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642347310000|2022-01-16 15:35:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642347320000|2022-01-16 15:35:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642347340000|2022-01-16 15:35:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|10
1642347350000|2022-01-16 15:35:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|10
1642347360000|2022-01-16 15:36:00|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642347370000|2022-01-16 15:36:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642347380000|2022-01-16 15:36:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642347390000|2022-01-16 15:36:30|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642347420000|2022-01-16 15:37:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642347430000|2022-01-16 15:37:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642347440000|2022-01-16 15:37:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642347460000|2022-01-16 15:37:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642347470000|2022-01-16 15:37:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642347480000|2022-01-16 15:38:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|6
1642347490000|2022-01-16 15:38:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|13
1642347500000|2022-01-16 15:38:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|12
1642347520000|2022-01-16 15:38:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642347530000|2022-01-16 15:38:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642347580000|2022-01-16 15:39:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642347600000|2022-01-16 15:40:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642347610000|2022-01-16 15:40:10|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642347670000|2022-01-16 15:41:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642347700000|2022-01-16 15:41:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642347740000|2022-01-16 15:42:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642347750000|2022-01-16 15:42:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642347780000|2022-01-16 15:43:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642347790000|2022-01-16 15:43:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642347840000|2022-01-16 15:44:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642347870000|2022-01-16 15:44:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642347890000|2022-01-16 15:44:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642347900000|2022-01-16 15:45:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|10
1642347910000|2022-01-16 15:45:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642347920000|2022-01-16 15:45:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642347930000|2022-01-16 15:45:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642347940000|2022-01-16 15:45:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642347980000|2022-01-16 15:46:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1642347990000|2022-01-16 15:46:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642348000000|2022-01-16 15:46:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642348010000|2022-01-16 15:46:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642348030000|2022-01-16 15:47:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|7
1642348040000|2022-01-16 15:47:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642348050000|2022-01-16 15:47:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642348060000|2022-01-16 15:47:40|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642348070000|2022-01-16 15:47:50|25.97|25.67|26.01|25.71|26.01|25.71|25.97|25.67|7
1642348080000|2022-01-16 15:48:00|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642348090000|2022-01-16 15:48:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642348100000|2022-01-16 15:48:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642348110000|2022-01-16 15:48:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1642348120000|2022-01-16 15:48:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1642348130000|2022-01-16 15:48:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642348140000|2022-01-16 15:49:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642348150000|2022-01-16 15:49:10|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642348160000|2022-01-16 15:49:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642348170000|2022-01-16 15:49:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642348180000|2022-01-16 15:49:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642348190000|2022-01-16 15:49:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1642348200000|2022-01-16 15:50:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642348210000|2022-01-16 15:50:10|25.95|25.65|25.93|25.63|25.95|25.65|25.93|25.63|7
1642348220000|2022-01-16 15:50:20|25.94|25.64|25.9|25.6|25.94|25.64|25.9|25.6|7
1642348230000|2022-01-16 15:50:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642348250000|2022-01-16 15:50:50|25.91|25.61|25.92|25.62|25.92|25.62|25.9|25.6|6
1642348260000|2022-01-16 15:51:00|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|5
1642348280000|2022-01-16 15:51:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642348290000|2022-01-16 15:51:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|8
1642348320000|2022-01-16 15:52:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642348330000|2022-01-16 15:52:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642348340000|2022-01-16 15:52:20|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642348350000|2022-01-16 15:52:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642348370000|2022-01-16 15:52:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642348380000|2022-01-16 15:53:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1642348390000|2022-01-16 15:53:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1642348400000|2022-01-16 15:53:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642348410000|2022-01-16 15:53:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642348420000|2022-01-16 15:53:40|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642348430000|2022-01-16 15:53:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642348440000|2022-01-16 15:54:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642348470000|2022-01-16 15:54:30|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|6
1642348490000|2022-01-16 15:54:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1642348500000|2022-01-16 15:55:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1642348510000|2022-01-16 15:55:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|13
1642348520000|2022-01-16 15:55:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642348540000|2022-01-16 15:55:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642348550000|2022-01-16 15:55:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642348570000|2022-01-16 15:56:10|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642348580000|2022-01-16 15:56:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642348590000|2022-01-16 15:56:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642348620000|2022-01-16 15:57:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642348640000|2022-01-16 15:57:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642348650000|2022-01-16 15:57:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642348660000|2022-01-16 15:57:40|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642348670000|2022-01-16 15:57:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1642348680000|2022-01-16 15:58:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642348700000|2022-01-16 15:58:20|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|13
1642348710000|2022-01-16 15:58:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642348720000|2022-01-16 15:58:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642348740000|2022-01-16 15:59:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642348760000|2022-01-16 15:59:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642348780000|2022-01-16 15:59:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|25
1642348790000|2022-01-16 15:59:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|13
1642348820000|2022-01-16 16:00:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642348840000|2022-01-16 16:00:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642348850000|2022-01-16 16:00:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1642348860000|2022-01-16 16:01:00|25.99|25.69|26|25.7|26|25.7|25.98|25.68|8
1642348870000|2022-01-16 16:01:10|25.99|25.69|26.01|25.71|26.02|25.72|25.99|25.69|9
1642348880000|2022-01-16 16:01:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|8
1642348890000|2022-01-16 16:01:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1642348900000|2022-01-16 16:01:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1642348920000|2022-01-16 16:02:00|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|8
1642348930000|2022-01-16 16:02:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642348950000|2022-01-16 16:02:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642348980000|2022-01-16 16:03:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642348990000|2022-01-16 16:03:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642349000000|2022-01-16 16:03:20|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|5
1642349010000|2022-01-16 16:03:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642349020000|2022-01-16 16:03:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|13
1642349030000|2022-01-16 16:03:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1642349050000|2022-01-16 16:04:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642349060000|2022-01-16 16:04:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|12
1642349070000|2022-01-16 16:04:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642349080000|2022-01-16 16:04:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642349090000|2022-01-16 16:04:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642349100000|2022-01-16 16:05:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642349120000|2022-01-16 16:05:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1642349160000|2022-01-16 16:06:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642349170000|2022-01-16 16:06:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642349180000|2022-01-16 16:06:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642349190000|2022-01-16 16:06:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642349200000|2022-01-16 16:06:40|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|5
1642349210000|2022-01-16 16:06:50|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|8
1642349220000|2022-01-16 16:07:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642349230000|2022-01-16 16:07:10|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642349240000|2022-01-16 16:07:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642349250000|2022-01-16 16:07:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642349270000|2022-01-16 16:07:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642349290000|2022-01-16 16:08:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642349300000|2022-01-16 16:08:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642349310000|2022-01-16 16:08:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642349320000|2022-01-16 16:08:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1642349330000|2022-01-16 16:08:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642349340000|2022-01-16 16:09:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642349350000|2022-01-16 16:09:10|26.01|25.71|26|25.7|26.02|25.72|26|25.7|10
1642349360000|2022-01-16 16:09:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642349370000|2022-01-16 16:09:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642349380000|2022-01-16 16:09:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1642349390000|2022-01-16 16:09:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1642349400000|2022-01-16 16:10:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642349420000|2022-01-16 16:10:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642349430000|2022-01-16 16:10:30|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|11
1642349440000|2022-01-16 16:10:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642349450000|2022-01-16 16:10:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|7
1642349460000|2022-01-16 16:11:00|26.06|25.76|26.04|25.74|26.06|25.76|26.03|25.73|5
1642349470000|2022-01-16 16:11:10|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|15
1642349480000|2022-01-16 16:11:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642349490000|2022-01-16 16:11:30|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642349500000|2022-01-16 16:11:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642349510000|2022-01-16 16:11:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642349520000|2022-01-16 16:12:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642349530000|2022-01-16 16:12:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642349540000|2022-01-16 16:12:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642349550000|2022-01-16 16:12:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642349560000|2022-01-16 16:12:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642349570000|2022-01-16 16:12:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642349580000|2022-01-16 16:13:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642349590000|2022-01-16 16:13:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642349600000|2022-01-16 16:13:20|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|12
1642349610000|2022-01-16 16:13:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642349620000|2022-01-16 16:13:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642349630000|2022-01-16 16:13:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642349640000|2022-01-16 16:14:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642349650000|2022-01-16 16:14:10|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642349670000|2022-01-16 16:14:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642349680000|2022-01-16 16:14:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642349690000|2022-01-16 16:14:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642349700000|2022-01-16 16:15:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642349710000|2022-01-16 16:15:10|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|6
1642349720000|2022-01-16 16:15:20|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642349730000|2022-01-16 16:15:30|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|6
1642349740000|2022-01-16 16:15:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|9
1642349750000|2022-01-16 16:15:50|26.05|25.75|26.05|25.75|26.06|25.76|26.04|25.74|9
1642349760000|2022-01-16 16:16:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|8
1642349770000|2022-01-16 16:16:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642349780000|2022-01-16 16:16:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642349790000|2022-01-16 16:16:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1642349800000|2022-01-16 16:16:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642349810000|2022-01-16 16:16:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642349830000|2022-01-16 16:17:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642349850000|2022-01-16 16:17:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642349860000|2022-01-16 16:17:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|8
1642349870000|2022-01-16 16:17:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642349880000|2022-01-16 16:18:00|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|4
1642349890000|2022-01-16 16:18:10|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642349900000|2022-01-16 16:18:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642349910000|2022-01-16 16:18:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642349920000|2022-01-16 16:18:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642349930000|2022-01-16 16:18:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642349940000|2022-01-16 16:19:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|6
1642349950000|2022-01-16 16:19:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|14
1642349960000|2022-01-16 16:19:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642350000000|2022-01-16 16:20:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642350010000|2022-01-16 16:20:10|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|13
1642350020000|2022-01-16 16:20:20|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642350040000|2022-01-16 16:20:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|8
1642350050000|2022-01-16 16:20:50|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642350060000|2022-01-16 16:21:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642350070000|2022-01-16 16:21:10|26.11|25.81|26.13|25.83|26.13|25.83|26.1|25.8|5
1642350080000|2022-01-16 16:21:20|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|7
1642350090000|2022-01-16 16:21:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642350100000|2022-01-16 16:21:40|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642350110000|2022-01-16 16:21:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642350120000|2022-01-16 16:22:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642350130000|2022-01-16 16:22:10|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|16
1642350140000|2022-01-16 16:22:20|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|6
1642350150000|2022-01-16 16:22:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|10
1642350160000|2022-01-16 16:22:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|13
1642350170000|2022-01-16 16:22:50|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642350220000|2022-01-16 16:23:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642350230000|2022-01-16 16:23:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642350240000|2022-01-16 16:24:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1642350250000|2022-01-16 16:24:10|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|11
1642350270000|2022-01-16 16:24:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642350280000|2022-01-16 16:24:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642350300000|2022-01-16 16:25:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642350330000|2022-01-16 16:25:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642350340000|2022-01-16 16:25:40|26.06|25.76|26.07|25.77|26.08|25.78|26.06|25.76|12
1642350350000|2022-01-16 16:25:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|7
1642350360000|2022-01-16 16:26:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|6
1642350370000|2022-01-16 16:26:10|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|2
1642350390000|2022-01-16 16:26:30|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|5
1642350400000|2022-01-16 16:26:40|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|7
1642350410000|2022-01-16 16:26:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642350430000|2022-01-16 16:27:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642350440000|2022-01-16 16:27:20|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642350450000|2022-01-16 16:27:30|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|4
1642350460000|2022-01-16 16:27:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642350470000|2022-01-16 16:27:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642350490000|2022-01-16 16:28:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642350530000|2022-01-16 16:28:50|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|5
1642350540000|2022-01-16 16:29:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1642350550000|2022-01-16 16:29:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642350580000|2022-01-16 16:29:40|26.1|25.8|26.08|25.78|26.1|25.8|26.08|25.78|6
1642350590000|2022-01-16 16:29:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642350600000|2022-01-16 16:30:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642350610000|2022-01-16 16:30:10|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|11
1642350620000|2022-01-16 16:30:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|11
1642350630000|2022-01-16 16:30:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642350640000|2022-01-16 16:30:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642350650000|2022-01-16 16:30:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1642350660000|2022-01-16 16:31:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642350680000|2022-01-16 16:31:20|26.1|25.8|26.1|25.8|26.11|25.81|26.09|25.79|5
1642350690000|2022-01-16 16:31:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642350700000|2022-01-16 16:31:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|7
1642350710000|2022-01-16 16:31:50|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|9
1642350720000|2022-01-16 16:32:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|10
1642350730000|2022-01-16 16:32:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642350740000|2022-01-16 16:32:20|26.1|25.8|26.11|25.81|26.12|25.82|26.09|25.79|8
1642350750000|2022-01-16 16:32:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1642350760000|2022-01-16 16:32:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642350770000|2022-01-16 16:32:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1642350780000|2022-01-16 16:33:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642350790000|2022-01-16 16:33:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642350800000|2022-01-16 16:33:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|6
1642350810000|2022-01-16 16:33:30|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1642350830000|2022-01-16 16:33:50|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642350850000|2022-01-16 16:34:10|26.13|25.83|26.14|25.84|26.15|25.85|26.13|25.83|6
1642350860000|2022-01-16 16:34:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642350870000|2022-01-16 16:34:30|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|10
1642350880000|2022-01-16 16:34:40|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642350890000|2022-01-16 16:34:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642350900000|2022-01-16 16:35:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642350910000|2022-01-16 16:35:10|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1642350920000|2022-01-16 16:35:20|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|3
1642350930000|2022-01-16 16:35:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642350940000|2022-01-16 16:35:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|4
1642350950000|2022-01-16 16:35:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|12
1642350960000|2022-01-16 16:36:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|18
1642350970000|2022-01-16 16:36:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642350980000|2022-01-16 16:36:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642350990000|2022-01-16 16:36:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|8
1642351000000|2022-01-16 16:36:40|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1642351020000|2022-01-16 16:37:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1642351030000|2022-01-16 16:37:10|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|6
1642351040000|2022-01-16 16:37:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642351050000|2022-01-16 16:37:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642351060000|2022-01-16 16:37:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642351070000|2022-01-16 16:37:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642351080000|2022-01-16 16:38:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642351090000|2022-01-16 16:38:10|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|2
1642351100000|2022-01-16 16:38:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642351110000|2022-01-16 16:38:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|13
1642351120000|2022-01-16 16:38:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|12
1642351130000|2022-01-16 16:38:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642351140000|2022-01-16 16:39:00|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642351180000|2022-01-16 16:39:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642351190000|2022-01-16 16:39:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|8
1642351200000|2022-01-16 16:40:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642351210000|2022-01-16 16:40:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642351220000|2022-01-16 16:40:20|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|8
1642351230000|2022-01-16 16:40:30|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642351240000|2022-01-16 16:40:40|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642351250000|2022-01-16 16:40:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642351260000|2022-01-16 16:41:00|26.1|25.8|26.08|25.78|26.11|25.81|26.08|25.78|11
1642351270000|2022-01-16 16:41:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1642351330000|2022-01-16 16:42:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|12
1642351340000|2022-01-16 16:42:20|26.1|25.8|26.07|25.77|26.1|25.8|26.07|25.77|7
1642351350000|2022-01-16 16:42:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642351360000|2022-01-16 16:42:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642351370000|2022-01-16 16:42:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|14
1642351380000|2022-01-16 16:43:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|9
1642351390000|2022-01-16 16:43:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|7
1642351400000|2022-01-16 16:43:20|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642351460000|2022-01-16 16:44:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642351490000|2022-01-16 16:44:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642351500000|2022-01-16 16:45:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642351510000|2022-01-16 16:45:10|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642351520000|2022-01-16 16:45:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642351530000|2022-01-16 16:45:30|26.09|25.79|26.08|25.78|26.1|25.8|26.08|25.78|4
1642351540000|2022-01-16 16:45:40|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642351550000|2022-01-16 16:45:50|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642351560000|2022-01-16 16:46:00|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642351570000|2022-01-16 16:46:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642351590000|2022-01-16 16:46:30|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|3
1642351610000|2022-01-16 16:46:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642351630000|2022-01-16 16:47:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642351640000|2022-01-16 16:47:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642351680000|2022-01-16 16:48:00|26.1|25.8|26.11|25.81|26.12|25.82|26.1|25.8|4
1642351720000|2022-01-16 16:48:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|13
1642351730000|2022-01-16 16:48:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642351740000|2022-01-16 16:49:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642351750000|2022-01-16 16:49:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642351760000|2022-01-16 16:49:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642351770000|2022-01-16 16:49:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|10
1642351780000|2022-01-16 16:49:40|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642351790000|2022-01-16 16:49:50|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|9
1642351800000|2022-01-16 16:50:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|9
1642351810000|2022-01-16 16:50:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|8
1642351820000|2022-01-16 16:50:20|26.09|25.79|26.08|25.78|26.1|25.8|26.08|25.78|6
1642351830000|2022-01-16 16:50:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642351840000|2022-01-16 16:50:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642351860000|2022-01-16 16:51:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642351870000|2022-01-16 16:51:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642351910000|2022-01-16 16:51:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642351920000|2022-01-16 16:52:00|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|7
1642351930000|2022-01-16 16:52:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642351940000|2022-01-16 16:52:20|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|11
1642351950000|2022-01-16 16:52:30|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|12
1642351960000|2022-01-16 16:52:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642351980000|2022-01-16 16:53:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|13
1642351990000|2022-01-16 16:53:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|3
1642352000000|2022-01-16 16:53:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1642352010000|2022-01-16 16:53:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642352020000|2022-01-16 16:53:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1642352030000|2022-01-16 16:53:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642352040000|2022-01-16 16:54:00|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|10
1642352050000|2022-01-16 16:54:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642352060000|2022-01-16 16:54:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642352070000|2022-01-16 16:54:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642352080000|2022-01-16 16:54:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642352090000|2022-01-16 16:54:50|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642352100000|2022-01-16 16:55:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|11
1642352110000|2022-01-16 16:55:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1642352120000|2022-01-16 16:55:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642352150000|2022-01-16 16:55:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642352160000|2022-01-16 16:56:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642352170000|2022-01-16 16:56:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1642352180000|2022-01-16 16:56:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642352190000|2022-01-16 16:56:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642352200000|2022-01-16 16:56:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642352210000|2022-01-16 16:56:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642352220000|2022-01-16 16:57:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1642352230000|2022-01-16 16:57:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642352240000|2022-01-16 16:57:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642352250000|2022-01-16 16:57:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642352260000|2022-01-16 16:57:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642352270000|2022-01-16 16:57:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642352300000|2022-01-16 16:58:20|26.08|25.78|26.1|25.8|26.11|25.81|26.07|25.77|9
1642352310000|2022-01-16 16:58:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642352320000|2022-01-16 16:58:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642352330000|2022-01-16 16:58:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642352340000|2022-01-16 16:59:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642352350000|2022-01-16 16:59:10|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|4
1642352360000|2022-01-16 16:59:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1642352370000|2022-01-16 16:59:30|26.13|25.83|26.12|25.82|26.13|25.83|26.11|25.81|12
1642352380000|2022-01-16 16:59:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|11
1642352390000|2022-01-16 16:59:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642352400000|2022-01-16 17:00:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1642352410000|2022-01-16 17:00:10|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|6
1642352420000|2022-01-16 17:00:20|26.15|25.85|26.18|25.88|26.19|25.89|26.14|25.84|9
1642352430000|2022-01-16 17:00:30|26.19|25.89|26.2|25.9|26.2|25.9|26.19|25.89|4
1642352440000|2022-01-16 17:00:40|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|4
1642352450000|2022-01-16 17:00:50|26.19|25.89|26.19|25.89|26.19|25.89|26.18|25.88|5
1642352460000|2022-01-16 17:01:00|26.18|25.88|26.18|25.88|26.19|25.89|26.18|25.88|7
1642352470000|2022-01-16 17:01:10|26.19|25.89|26.17|25.87|26.19|25.89|26.16|25.86|7
1642352480000|2022-01-16 17:01:20|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|6
1642352490000|2022-01-16 17:01:30|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1642352500000|2022-01-16 17:01:40|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642352510000|2022-01-16 17:01:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1642352550000|2022-01-16 17:02:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642352560000|2022-01-16 17:02:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642352580000|2022-01-16 17:03:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642352590000|2022-01-16 17:03:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642352600000|2022-01-16 17:03:20|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|5
1642352610000|2022-01-16 17:03:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|3
1642352620000|2022-01-16 17:03:40|26.14|25.84|26.15|25.85|26.15|25.85|26.13|25.83|6
1642352630000|2022-01-16 17:03:50|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|7
1642352660000|2022-01-16 17:04:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642352680000|2022-01-16 17:04:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|1
1642352690000|2022-01-16 17:04:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1642352700000|2022-01-16 17:05:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1642352710000|2022-01-16 17:05:10|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1642352720000|2022-01-16 17:05:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|11
1642352730000|2022-01-16 17:05:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642352740000|2022-01-16 17:05:40|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|3
1642352750000|2022-01-16 17:05:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|4
1642352760000|2022-01-16 17:06:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642352780000|2022-01-16 17:06:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642352790000|2022-01-16 17:06:30|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|3
1642352800000|2022-01-16 17:06:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|6
1642352810000|2022-01-16 17:06:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|6
1642352820000|2022-01-16 17:07:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642352830000|2022-01-16 17:07:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642352840000|2022-01-16 17:07:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642352850000|2022-01-16 17:07:30|26.14|25.84|26.14|25.84|26.15|25.85|26.14|25.84|3
1642352860000|2022-01-16 17:07:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642352900000|2022-01-16 17:08:20|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642352920000|2022-01-16 17:08:40|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642352940000|2022-01-16 17:09:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|1
1642352960000|2022-01-16 17:09:20|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1642353000000|2022-01-16 17:10:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1642353020000|2022-01-16 17:10:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642353030000|2022-01-16 17:10:30|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|7
1642353040000|2022-01-16 17:10:40|26.16|25.86|26.16|25.86|26.17|25.87|26.16|25.86|3
1642353050000|2022-01-16 17:10:50|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1642353070000|2022-01-16 17:11:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|4
1642353080000|2022-01-16 17:11:20|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642353130000|2022-01-16 17:12:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642353140000|2022-01-16 17:12:20|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|3
1642353160000|2022-01-16 17:12:40|26.17|25.87|26.16|25.86|26.18|25.88|26.16|25.86|6
1642353170000|2022-01-16 17:12:50|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|5
1642353180000|2022-01-16 17:13:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|8
1642353190000|2022-01-16 17:13:10|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|7
1642353200000|2022-01-16 17:13:20|26.17|25.87|26.18|25.88|26.18|25.88|26.16|25.86|6
1642353210000|2022-01-16 17:13:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642353240000|2022-01-16 17:14:00|26.16|25.86|26.18|25.88|26.18|25.88|26.16|25.86|7
1642353250000|2022-01-16 17:14:10|26.19|25.89|26.18|25.88|26.19|25.89|26.17|25.87|4
1642353260000|2022-01-16 17:14:20|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|2
1642353270000|2022-01-16 17:14:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|4
1642353280000|2022-01-16 17:14:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|3
1642353300000|2022-01-16 17:15:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642353310000|2022-01-16 17:15:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|4
1642353320000|2022-01-16 17:15:20|26.17|25.87|26.17|25.87|26.17|25.87|26.16|25.86|5
1642353330000|2022-01-16 17:15:30|26.16|25.86|26.17|25.87|26.17|25.87|26.16|25.86|4
1642353350000|2022-01-16 17:15:50|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|7
1642353360000|2022-01-16 17:16:00|26.19|25.89|26.2|25.9|26.2|25.9|26.18|25.88|6
1642353370000|2022-01-16 17:16:10|26.19|25.89|26.2|25.9|26.21|25.91|26.19|25.89|4
1642353380000|2022-01-16 17:16:20|26.21|25.91|26.21|25.91|26.21|25.91|26.2|25.9|5
1642353390000|2022-01-16 17:16:30|26.2|25.9|26.21|25.91|26.21|25.91|26.2|25.9|2
1642353400000|2022-01-16 17:16:40|26.2|25.9|26.2|25.9|26.21|25.91|26.2|25.9|11
1642353460000|2022-01-16 17:17:40|26.19|25.89|26.19|25.89|26.2|25.9|26.19|25.89|3
1642353470000|2022-01-16 17:17:50|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|3
1642353490000|2022-01-16 17:18:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|1
1642353500000|2022-01-16 17:18:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|1
1642353520000|2022-01-16 17:18:40|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|5
1642353580000|2022-01-16 17:19:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642353590000|2022-01-16 17:19:50|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|4
1642353600000|2022-01-16 17:20:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|2
1642353620000|2022-01-16 17:20:20|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642353630000|2022-01-16 17:20:30|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|6
1642353650000|2022-01-16 17:20:50|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|7
1642353660000|2022-01-16 17:21:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|5
1642353680000|2022-01-16 17:21:20|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642353690000|2022-01-16 17:21:30|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|2
1642353720000|2022-01-16 17:22:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|11
1642353730000|2022-01-16 17:22:10|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|3
1642353740000|2022-01-16 17:22:20|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|3
1642353750000|2022-01-16 17:22:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1642353760000|2022-01-16 17:22:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|1
1642353780000|2022-01-16 17:23:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|2
1642353790000|2022-01-16 17:23:10|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|12
1642353800000|2022-01-16 17:23:20|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|4
1642353810000|2022-01-16 17:23:30|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|7
1642353830000|2022-01-16 17:23:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|6
1642353870000|2022-01-16 17:24:30|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|9
1642353880000|2022-01-16 17:24:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|11
1642353960000|2022-01-16 17:26:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642353970000|2022-01-16 17:26:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642353980000|2022-01-16 17:26:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|5
1642353990000|2022-01-16 17:26:30|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|13
1642354010000|2022-01-16 17:26:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642354020000|2022-01-16 17:27:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642354070000|2022-01-16 17:27:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642354080000|2022-01-16 17:28:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642354090000|2022-01-16 17:28:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642354100000|2022-01-16 17:28:20|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|7
1642354110000|2022-01-16 17:28:30|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642354120000|2022-01-16 17:28:40|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642354140000|2022-01-16 17:29:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|8
1642354170000|2022-01-16 17:29:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642354180000|2022-01-16 17:29:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642354190000|2022-01-16 17:29:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642354200000|2022-01-16 17:30:00|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642354230000|2022-01-16 17:30:30|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642354240000|2022-01-16 17:30:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642354250000|2022-01-16 17:30:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642354260000|2022-01-16 17:31:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642354280000|2022-01-16 17:31:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642354300000|2022-01-16 17:31:40|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642354310000|2022-01-16 17:31:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642354320000|2022-01-16 17:32:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642354330000|2022-01-16 17:32:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642354340000|2022-01-16 17:32:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642354390000|2022-01-16 17:33:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642354400000|2022-01-16 17:33:20|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|9
1642354410000|2022-01-16 17:33:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642354420000|2022-01-16 17:33:40|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|3
1642354430000|2022-01-16 17:33:50|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|3
1642354440000|2022-01-16 17:34:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642354460000|2022-01-16 17:34:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642354480000|2022-01-16 17:34:40|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|1
1642354490000|2022-01-16 17:34:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642354500000|2022-01-16 17:35:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|3
1642354510000|2022-01-16 17:35:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|11
1642354520000|2022-01-16 17:35:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642354530000|2022-01-16 17:35:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1642354580000|2022-01-16 17:36:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642354590000|2022-01-16 17:36:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642354600000|2022-01-16 17:36:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642354610000|2022-01-16 17:36:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642354630000|2022-01-16 17:37:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642354650000|2022-01-16 17:37:30|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|4
1642354660000|2022-01-16 17:37:40|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1642354670000|2022-01-16 17:37:50|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|9
1642354680000|2022-01-16 17:38:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|8
1642354700000|2022-01-16 17:38:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642354710000|2022-01-16 17:38:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642354720000|2022-01-16 17:38:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642354730000|2022-01-16 17:38:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642354740000|2022-01-16 17:39:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|17
1642354750000|2022-01-16 17:39:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|10
1642354760000|2022-01-16 17:39:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|14
1642354770000|2022-01-16 17:39:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|11
1642354780000|2022-01-16 17:39:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642354790000|2022-01-16 17:39:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642354800000|2022-01-16 17:40:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642354820000|2022-01-16 17:40:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642354830000|2022-01-16 17:40:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642354840000|2022-01-16 17:40:40|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642354850000|2022-01-16 17:40:50|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642354860000|2022-01-16 17:41:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1642354870000|2022-01-16 17:41:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642354920000|2022-01-16 17:42:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642354930000|2022-01-16 17:42:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642354940000|2022-01-16 17:42:20|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642354950000|2022-01-16 17:42:30|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|9
1642354960000|2022-01-16 17:42:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642354970000|2022-01-16 17:42:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|9
1642354990000|2022-01-16 17:43:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|3
1642355020000|2022-01-16 17:43:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642355050000|2022-01-16 17:44:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642355060000|2022-01-16 17:44:20|26.02|25.72|26|25.7|26.03|25.73|26|25.7|11
1642355070000|2022-01-16 17:44:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642355080000|2022-01-16 17:44:40|26|25.7|26|25.7|26.02|25.72|26|25.7|7
1642355090000|2022-01-16 17:44:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642355110000|2022-01-16 17:45:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642355130000|2022-01-16 17:45:30|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642355180000|2022-01-16 17:46:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642355190000|2022-01-16 17:46:30|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|7
1642355220000|2022-01-16 17:47:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642355240000|2022-01-16 17:47:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642355250000|2022-01-16 17:47:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642355260000|2022-01-16 17:47:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642355270000|2022-01-16 17:47:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642355290000|2022-01-16 17:48:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642355300000|2022-01-16 17:48:20|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642355310000|2022-01-16 17:48:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642355320000|2022-01-16 17:48:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642355330000|2022-01-16 17:48:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642355340000|2022-01-16 17:49:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642355350000|2022-01-16 17:49:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|10
1642355360000|2022-01-16 17:49:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642355370000|2022-01-16 17:49:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642355380000|2022-01-16 17:49:40|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|5
1642355390000|2022-01-16 17:49:50|26|25.7|25.99|25.69|26|25.7|25.98|25.68|8
1642355400000|2022-01-16 17:50:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642355410000|2022-01-16 17:50:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642355430000|2022-01-16 17:50:30|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1642355440000|2022-01-16 17:50:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642355460000|2022-01-16 17:51:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1642355470000|2022-01-16 17:51:10|26|25.7|26|25.7|26|25.7|25.99|25.69|11
1642355480000|2022-01-16 17:51:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|10
1642355490000|2022-01-16 17:51:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1642355500000|2022-01-16 17:51:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642355510000|2022-01-16 17:51:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642355520000|2022-01-16 17:52:00|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642355530000|2022-01-16 17:52:10|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|6
1642355540000|2022-01-16 17:52:20|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642355550000|2022-01-16 17:52:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|11
1642355560000|2022-01-16 17:52:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642355570000|2022-01-16 17:52:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642355580000|2022-01-16 17:53:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|10
1642355590000|2022-01-16 17:53:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642355600000|2022-01-16 17:53:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|10
1642355610000|2022-01-16 17:53:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642355620000|2022-01-16 17:53:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|9
1642355630000|2022-01-16 17:53:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|10
1642355650000|2022-01-16 17:54:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|10
1642355660000|2022-01-16 17:54:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|13
1642355670000|2022-01-16 17:54:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642355680000|2022-01-16 17:54:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642355690000|2022-01-16 17:54:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642355700000|2022-01-16 17:55:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642355710000|2022-01-16 17:55:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|13
1642355720000|2022-01-16 17:55:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642355730000|2022-01-16 17:55:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642355740000|2022-01-16 17:55:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642355750000|2022-01-16 17:55:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642355760000|2022-01-16 17:56:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642355780000|2022-01-16 17:56:20|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642355800000|2022-01-16 17:56:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1642355810000|2022-01-16 17:56:50|26|25.7|26.01|25.71|26.02|25.72|26|25.7|8
1642355820000|2022-01-16 17:57:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642355830000|2022-01-16 17:57:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642355840000|2022-01-16 17:57:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642355850000|2022-01-16 17:57:30|26.03|25.73|26.02|25.72|26.03|25.73|26.01|25.71|10
1642355860000|2022-01-16 17:57:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642355870000|2022-01-16 17:57:50|26.02|25.72|26|25.7|26.02|25.72|26|25.7|7
1642355900000|2022-01-16 17:58:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642355910000|2022-01-16 17:58:30|26|25.7|26.02|25.72|26.02|25.72|26|25.7|5
1642355940000|2022-01-16 17:59:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642355950000|2022-01-16 17:59:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|20
1642355960000|2022-01-16 17:59:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|8
1642355990000|2022-01-16 17:59:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642356000000|2022-01-16 18:00:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642356010000|2022-01-16 18:00:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642356020000|2022-01-16 18:00:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642356050000|2022-01-16 18:00:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|11
1642356060000|2022-01-16 18:01:00|26|25.7|26|25.7|26.01|25.71|26|25.7|11
1642356070000|2022-01-16 18:01:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|9
1642356100000|2022-01-16 18:01:40|26|25.7|26.01|25.71|26.02|25.72|26|25.7|8
1642356110000|2022-01-16 18:01:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642356120000|2022-01-16 18:02:00|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|7
1642356130000|2022-01-16 18:02:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642356140000|2022-01-16 18:02:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1642356150000|2022-01-16 18:02:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642356190000|2022-01-16 18:03:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642356200000|2022-01-16 18:03:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|6
1642356220000|2022-01-16 18:03:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642356230000|2022-01-16 18:03:50|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642356250000|2022-01-16 18:04:10|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642356260000|2022-01-16 18:04:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642356270000|2022-01-16 18:04:30|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|9
1642356280000|2022-01-16 18:04:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642356310000|2022-01-16 18:05:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642356320000|2022-01-16 18:05:20|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|9
1642356330000|2022-01-16 18:05:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|10
1642356340000|2022-01-16 18:05:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|12
1642356350000|2022-01-16 18:05:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642356360000|2022-01-16 18:06:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|12
1642356370000|2022-01-16 18:06:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642356390000|2022-01-16 18:06:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642356400000|2022-01-16 18:06:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642356410000|2022-01-16 18:06:50|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642356420000|2022-01-16 18:07:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642356440000|2022-01-16 18:07:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|7
1642356450000|2022-01-16 18:07:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642356460000|2022-01-16 18:07:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642356470000|2022-01-16 18:07:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642356480000|2022-01-16 18:08:00|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|7
1642356520000|2022-01-16 18:08:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|10
1642356530000|2022-01-16 18:08:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642356540000|2022-01-16 18:09:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642356580000|2022-01-16 18:09:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642356600000|2022-01-16 18:10:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642356610000|2022-01-16 18:10:10|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642356620000|2022-01-16 18:10:20|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|14
1642356630000|2022-01-16 18:10:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1642356640000|2022-01-16 18:10:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642356660000|2022-01-16 18:11:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642356680000|2022-01-16 18:11:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642356690000|2022-01-16 18:11:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642356700000|2022-01-16 18:11:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642356710000|2022-01-16 18:11:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1642356720000|2022-01-16 18:12:00|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|12
1642356760000|2022-01-16 18:12:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642356780000|2022-01-16 18:13:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642356800000|2022-01-16 18:13:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642356810000|2022-01-16 18:13:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642356820000|2022-01-16 18:13:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642356830000|2022-01-16 18:13:50|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1642356840000|2022-01-16 18:14:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642356850000|2022-01-16 18:14:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|5
1642356860000|2022-01-16 18:14:20|26.01|25.71|26|25.7|26.02|25.72|25.99|25.69|8
1642356870000|2022-01-16 18:14:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642356880000|2022-01-16 18:14:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642356920000|2022-01-16 18:15:20|26.03|25.73|26.04|25.74|26.04|25.74|26.02|25.72|8
1642356930000|2022-01-16 18:15:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642356940000|2022-01-16 18:15:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642356980000|2022-01-16 18:16:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1642356990000|2022-01-16 18:16:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642357000000|2022-01-16 18:16:40|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|4
1642357030000|2022-01-16 18:17:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642357040000|2022-01-16 18:17:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642357050000|2022-01-16 18:17:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642357070000|2022-01-16 18:17:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642357080000|2022-01-16 18:18:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642357090000|2022-01-16 18:18:10|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|11
1642357100000|2022-01-16 18:18:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642357110000|2022-01-16 18:18:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642357120000|2022-01-16 18:18:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|12
1642357130000|2022-01-16 18:18:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642357150000|2022-01-16 18:19:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642357170000|2022-01-16 18:19:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642357180000|2022-01-16 18:19:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642357190000|2022-01-16 18:19:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642357210000|2022-01-16 18:20:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|8
1642357220000|2022-01-16 18:20:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642357230000|2022-01-16 18:20:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|9
1642357250000|2022-01-16 18:20:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642357260000|2022-01-16 18:21:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642357270000|2022-01-16 18:21:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642357280000|2022-01-16 18:21:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642357290000|2022-01-16 18:21:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642357300000|2022-01-16 18:21:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642357310000|2022-01-16 18:21:50|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642357320000|2022-01-16 18:22:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642357330000|2022-01-16 18:22:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642357340000|2022-01-16 18:22:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|13
1642357350000|2022-01-16 18:22:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642357360000|2022-01-16 18:22:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|16
1642357370000|2022-01-16 18:22:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|11
1642357380000|2022-01-16 18:23:00|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|8
1642357390000|2022-01-16 18:23:10|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642357410000|2022-01-16 18:23:30|26.02|25.72|26.03|25.73|26.04|25.74|26.02|25.72|4
1642357440000|2022-01-16 18:24:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642357450000|2022-01-16 18:24:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1642357460000|2022-01-16 18:24:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642357500000|2022-01-16 18:25:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642357510000|2022-01-16 18:25:10|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|3
1642357520000|2022-01-16 18:25:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642357530000|2022-01-16 18:25:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642357550000|2022-01-16 18:25:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642357560000|2022-01-16 18:26:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642357570000|2022-01-16 18:26:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642357580000|2022-01-16 18:26:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642357590000|2022-01-16 18:26:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642357600000|2022-01-16 18:26:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642357610000|2022-01-16 18:26:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642357620000|2022-01-16 18:27:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642357640000|2022-01-16 18:27:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1642357660000|2022-01-16 18:27:40|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642357680000|2022-01-16 18:28:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|8
1642357690000|2022-01-16 18:28:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|4
1642357700000|2022-01-16 18:28:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1642357710000|2022-01-16 18:28:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642357720000|2022-01-16 18:28:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642357730000|2022-01-16 18:28:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|14
1642357740000|2022-01-16 18:29:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1642357780000|2022-01-16 18:29:40|26|25.7|26|25.7|26|25.7|26|25.7|1
1642357790000|2022-01-16 18:29:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1642357800000|2022-01-16 18:30:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|11
1642357810000|2022-01-16 18:30:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642357820000|2022-01-16 18:30:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|12
1642357830000|2022-01-16 18:30:30|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1642357850000|2022-01-16 18:30:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642357890000|2022-01-16 18:31:30|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642357910000|2022-01-16 18:31:50|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642357920000|2022-01-16 18:32:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642357930000|2022-01-16 18:32:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642357940000|2022-01-16 18:32:20|26.01|25.71|26|25.7|26.01|25.71|25.99|25.69|10
1642357950000|2022-01-16 18:32:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642357980000|2022-01-16 18:33:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642358020000|2022-01-16 18:33:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642358030000|2022-01-16 18:33:50|25.99|25.69|25.99|25.69|25.99|25.69|25.97|25.67|6
1642358040000|2022-01-16 18:34:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642358050000|2022-01-16 18:34:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642358060000|2022-01-16 18:34:20|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642358070000|2022-01-16 18:34:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642358080000|2022-01-16 18:34:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642358100000|2022-01-16 18:35:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642358110000|2022-01-16 18:35:10|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|7
1642358130000|2022-01-16 18:35:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642358140000|2022-01-16 18:35:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642358150000|2022-01-16 18:35:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642358160000|2022-01-16 18:36:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642358180000|2022-01-16 18:36:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642358190000|2022-01-16 18:36:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642358200000|2022-01-16 18:36:40|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|6
1642358220000|2022-01-16 18:37:00|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|7
1642358230000|2022-01-16 18:37:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1642358240000|2022-01-16 18:37:20|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1642358250000|2022-01-16 18:37:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642358270000|2022-01-16 18:37:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642358280000|2022-01-16 18:38:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642358360000|2022-01-16 18:39:20|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642358390000|2022-01-16 18:39:50|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642358400000|2022-01-16 18:40:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642358440000|2022-01-16 18:40:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642358450000|2022-01-16 18:40:50|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642358460000|2022-01-16 18:41:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|4
1642358470000|2022-01-16 18:41:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|8
1642358480000|2022-01-16 18:41:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642358490000|2022-01-16 18:41:30|25.97|25.67|25.95|25.65|25.98|25.68|25.95|25.65|7
1642358500000|2022-01-16 18:41:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642358510000|2022-01-16 18:41:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1642358520000|2022-01-16 18:42:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|13
1642358530000|2022-01-16 18:42:10|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|10
1642358540000|2022-01-16 18:42:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642358560000|2022-01-16 18:42:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642358570000|2022-01-16 18:42:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1642358580000|2022-01-16 18:43:00|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1642358590000|2022-01-16 18:43:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642358600000|2022-01-16 18:43:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642358610000|2022-01-16 18:43:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642358620000|2022-01-16 18:43:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642358630000|2022-01-16 18:43:50|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|6
1642358640000|2022-01-16 18:44:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642358660000|2022-01-16 18:44:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642358670000|2022-01-16 18:44:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642358680000|2022-01-16 18:44:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642358690000|2022-01-16 18:44:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642358700000|2022-01-16 18:45:00|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642358710000|2022-01-16 18:45:10|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1642358720000|2022-01-16 18:45:20|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642358730000|2022-01-16 18:45:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642358740000|2022-01-16 18:45:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642358750000|2022-01-16 18:45:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642358760000|2022-01-16 18:46:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1642358780000|2022-01-16 18:46:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642358790000|2022-01-16 18:46:30|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642358830000|2022-01-16 18:47:10|25.98|25.68|26|25.7|26|25.7|25.98|25.68|2
1642358920000|2022-01-16 18:48:40|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642358930000|2022-01-16 18:48:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642358940000|2022-01-16 18:49:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|12
1642358960000|2022-01-16 18:49:20|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642358980000|2022-01-16 18:49:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642358990000|2022-01-16 18:49:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642359000000|2022-01-16 18:50:00|26.03|25.73|26.05|25.75|26.05|25.75|26.03|25.73|9
1642359010000|2022-01-16 18:50:10|26.04|25.74|26.05|25.75|26.06|25.76|26.04|25.74|4
1642359030000|2022-01-16 18:50:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1642359050000|2022-01-16 18:50:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642359100000|2022-01-16 18:51:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642359110000|2022-01-16 18:51:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642359130000|2022-01-16 18:52:10|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642359150000|2022-01-16 18:52:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642359160000|2022-01-16 18:52:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642359170000|2022-01-16 18:52:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642359180000|2022-01-16 18:53:00|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|8
1642359190000|2022-01-16 18:53:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642359200000|2022-01-16 18:53:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|14
1642359230000|2022-01-16 18:53:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642359240000|2022-01-16 18:54:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642359260000|2022-01-16 18:54:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642359270000|2022-01-16 18:54:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642359300000|2022-01-16 18:55:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642359310000|2022-01-16 18:55:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642359320000|2022-01-16 18:55:20|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642359330000|2022-01-16 18:55:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642359360000|2022-01-16 18:56:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642359370000|2022-01-16 18:56:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642359380000|2022-01-16 18:56:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642359390000|2022-01-16 18:56:30|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|4
1642359410000|2022-01-16 18:56:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642359430000|2022-01-16 18:57:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642359440000|2022-01-16 18:57:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642359450000|2022-01-16 18:57:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642359460000|2022-01-16 18:57:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642359470000|2022-01-16 18:57:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642359480000|2022-01-16 18:58:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642359490000|2022-01-16 18:58:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642359500000|2022-01-16 18:58:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642359510000|2022-01-16 18:58:30|26.03|25.73|26.03|25.73|26.03|25.73|26.01|25.71|12
1642359520000|2022-01-16 18:58:40|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642359530000|2022-01-16 18:58:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642359540000|2022-01-16 18:59:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642359550000|2022-01-16 18:59:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642359590000|2022-01-16 18:59:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642359640000|2022-01-16 19:00:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642359690000|2022-01-16 19:01:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642359700000|2022-01-16 19:01:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642359730000|2022-01-16 19:02:10|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642359740000|2022-01-16 19:02:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642359790000|2022-01-16 19:03:10|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|6
1642359820000|2022-01-16 19:03:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642359830000|2022-01-16 19:03:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642359840000|2022-01-16 19:04:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642359850000|2022-01-16 19:04:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642359860000|2022-01-16 19:04:20|26|25.7|25.99|25.69|26|25.7|25.98|25.68|6
1642359870000|2022-01-16 19:04:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642359880000|2022-01-16 19:04:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642359890000|2022-01-16 19:04:50|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642359900000|2022-01-16 19:05:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|8
1642359980000|2022-01-16 19:06:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642360060000|2022-01-16 19:07:40|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|9
1642360070000|2022-01-16 19:07:50|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642360080000|2022-01-16 19:08:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|4
1642360110000|2022-01-16 19:08:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642360150000|2022-01-16 19:09:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642360160000|2022-01-16 19:09:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642360170000|2022-01-16 19:09:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|11
1642360180000|2022-01-16 19:09:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642360190000|2022-01-16 19:09:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642360230000|2022-01-16 19:10:30|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|6
1642360250000|2022-01-16 19:10:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642360260000|2022-01-16 19:11:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642360270000|2022-01-16 19:11:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642360310000|2022-01-16 19:11:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642360320000|2022-01-16 19:12:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642360330000|2022-01-16 19:12:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642360340000|2022-01-16 19:12:20|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|8
1642360350000|2022-01-16 19:12:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642360370000|2022-01-16 19:12:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|9
1642360380000|2022-01-16 19:13:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642360390000|2022-01-16 19:13:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642360400000|2022-01-16 19:13:20|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|4
1642360420000|2022-01-16 19:13:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1642360430000|2022-01-16 19:13:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1642360450000|2022-01-16 19:14:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642360480000|2022-01-16 19:14:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642360490000|2022-01-16 19:14:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|8
1642360500000|2022-01-16 19:15:00|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|3
1642360510000|2022-01-16 19:15:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642360520000|2022-01-16 19:15:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642360530000|2022-01-16 19:15:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642360550000|2022-01-16 19:15:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642360560000|2022-01-16 19:16:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642360570000|2022-01-16 19:16:10|25.93|25.63|25.95|25.65|25.95|25.65|25.92|25.62|5
1642360590000|2022-01-16 19:16:30|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642360600000|2022-01-16 19:16:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642360610000|2022-01-16 19:16:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642360620000|2022-01-16 19:17:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|12
1642360630000|2022-01-16 19:17:10|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|13
1642360640000|2022-01-16 19:17:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642360660000|2022-01-16 19:17:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642360670000|2022-01-16 19:17:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|6
1642360690000|2022-01-16 19:18:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642360700000|2022-01-16 19:18:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|7
1642360710000|2022-01-16 19:18:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642360760000|2022-01-16 19:19:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642360770000|2022-01-16 19:19:30|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642360780000|2022-01-16 19:19:40|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|7
1642360800000|2022-01-16 19:20:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642360810000|2022-01-16 19:20:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642360820000|2022-01-16 19:20:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642360840000|2022-01-16 19:20:40|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642360850000|2022-01-16 19:20:50|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1642360860000|2022-01-16 19:21:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|3
1642360880000|2022-01-16 19:21:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642360890000|2022-01-16 19:21:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642360930000|2022-01-16 19:22:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1642360940000|2022-01-16 19:22:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1642360950000|2022-01-16 19:22:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642360970000|2022-01-16 19:22:50|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|9
1642360980000|2022-01-16 19:23:00|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|5
1642360990000|2022-01-16 19:23:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642361010000|2022-01-16 19:23:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642361040000|2022-01-16 19:24:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642361060000|2022-01-16 19:24:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642361070000|2022-01-16 19:24:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642361080000|2022-01-16 19:24:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642361090000|2022-01-16 19:24:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642361100000|2022-01-16 19:25:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642361150000|2022-01-16 19:25:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642361160000|2022-01-16 19:26:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642361180000|2022-01-16 19:26:20|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642361220000|2022-01-16 19:27:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642361230000|2022-01-16 19:27:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|12
1642361260000|2022-01-16 19:27:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642361360000|2022-01-16 19:29:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|9
1642361370000|2022-01-16 19:29:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|10
1642361380000|2022-01-16 19:29:40|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642361390000|2022-01-16 19:29:50|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642361400000|2022-01-16 19:30:00|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|7
1642361410000|2022-01-16 19:30:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|7
1642361420000|2022-01-16 19:30:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1642361430000|2022-01-16 19:30:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642361440000|2022-01-16 19:30:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642361450000|2022-01-16 19:30:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642361460000|2022-01-16 19:31:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642361470000|2022-01-16 19:31:10|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|5
1642361480000|2022-01-16 19:31:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642361490000|2022-01-16 19:31:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|9
1642361520000|2022-01-16 19:32:00|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642361530000|2022-01-16 19:32:10|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|9
1642361540000|2022-01-16 19:32:20|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|3
1642361550000|2022-01-16 19:32:30|25.87|25.57|25.88|25.58|25.89|25.59|25.87|25.57|4
1642361560000|2022-01-16 19:32:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642361570000|2022-01-16 19:32:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642361640000|2022-01-16 19:34:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642361650000|2022-01-16 19:34:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1642361660000|2022-01-16 19:34:20|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|5
1642361670000|2022-01-16 19:34:30|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642361680000|2022-01-16 19:34:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1642361690000|2022-01-16 19:34:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|13
1642361700000|2022-01-16 19:35:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|12
1642361710000|2022-01-16 19:35:10|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|5
1642361720000|2022-01-16 19:35:20|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|9
1642361730000|2022-01-16 19:35:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642361740000|2022-01-16 19:35:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642361750000|2022-01-16 19:35:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|13
1642361760000|2022-01-16 19:36:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642361770000|2022-01-16 19:36:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642361780000|2022-01-16 19:36:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642361790000|2022-01-16 19:36:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642361800000|2022-01-16 19:36:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642361810000|2022-01-16 19:36:50|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|7
1642361820000|2022-01-16 19:37:00|25.88|25.58|25.9|25.6|25.9|25.6|25.88|25.58|9
1642361830000|2022-01-16 19:37:10|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|13
1642361840000|2022-01-16 19:37:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|8
1642361880000|2022-01-16 19:38:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|11
1642361890000|2022-01-16 19:38:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642361900000|2022-01-16 19:38:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642361910000|2022-01-16 19:38:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|15
1642361940000|2022-01-16 19:39:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642361960000|2022-01-16 19:39:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642361980000|2022-01-16 19:39:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642361990000|2022-01-16 19:39:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642362000000|2022-01-16 19:40:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642362010000|2022-01-16 19:40:10|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642362020000|2022-01-16 19:40:20|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642362030000|2022-01-16 19:40:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642362040000|2022-01-16 19:40:40|25.91|25.61|25.89|25.59|25.92|25.62|25.89|25.59|4
1642362050000|2022-01-16 19:40:50|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|5
1642362060000|2022-01-16 19:41:00|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642362080000|2022-01-16 19:41:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642362090000|2022-01-16 19:41:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642362100000|2022-01-16 19:41:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642362110000|2022-01-16 19:41:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642362120000|2022-01-16 19:42:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642362130000|2022-01-16 19:42:10|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|18
1642362140000|2022-01-16 19:42:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642362150000|2022-01-16 19:42:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642362160000|2022-01-16 19:42:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|6
1642362170000|2022-01-16 19:42:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642362180000|2022-01-16 19:43:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642362210000|2022-01-16 19:43:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|8
1642362220000|2022-01-16 19:43:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642362230000|2022-01-16 19:43:50|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1642362280000|2022-01-16 19:44:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1642362290000|2022-01-16 19:44:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1642362300000|2022-01-16 19:45:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1642362310000|2022-01-16 19:45:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642362360000|2022-01-16 19:46:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642362370000|2022-01-16 19:46:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642362420000|2022-01-16 19:47:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|9
1642362430000|2022-01-16 19:47:10|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|7
1642362520000|2022-01-16 19:48:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1642362580000|2022-01-16 19:49:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642362590000|2022-01-16 19:49:50|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642362600000|2022-01-16 19:50:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642362630000|2022-01-16 19:50:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1642362640000|2022-01-16 19:50:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642362650000|2022-01-16 19:50:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642362770000|2022-01-16 19:52:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642362780000|2022-01-16 19:53:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642362790000|2022-01-16 19:53:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1642362800000|2022-01-16 19:53:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|9
1642362820000|2022-01-16 19:53:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642362830000|2022-01-16 19:53:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642362840000|2022-01-16 19:54:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|11
1642362850000|2022-01-16 19:54:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642362860000|2022-01-16 19:54:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642362870000|2022-01-16 19:54:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642362880000|2022-01-16 19:54:40|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|6
1642362890000|2022-01-16 19:54:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642362900000|2022-01-16 19:55:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642362910000|2022-01-16 19:55:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642362920000|2022-01-16 19:55:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642362940000|2022-01-16 19:55:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642362970000|2022-01-16 19:56:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642362990000|2022-01-16 19:56:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642363000000|2022-01-16 19:56:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642363010000|2022-01-16 19:56:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|10
1642363020000|2022-01-16 19:57:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642363030000|2022-01-16 19:57:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642363060000|2022-01-16 19:57:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642363070000|2022-01-16 19:57:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642363080000|2022-01-16 19:58:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|12
1642363090000|2022-01-16 19:58:10|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|7
1642363100000|2022-01-16 19:58:20|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|6
1642363110000|2022-01-16 19:58:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|12
1642363130000|2022-01-16 19:58:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642363160000|2022-01-16 19:59:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|11
1642363170000|2022-01-16 19:59:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1642363180000|2022-01-16 19:59:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642363190000|2022-01-16 19:59:50|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1642363200000|2022-01-16 20:00:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|12
1642363210000|2022-01-16 20:00:10|25.84|25.54|25.83|25.53|25.84|25.54|25.82|25.52|3
1642363220000|2022-01-16 20:00:20|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|5
1642363230000|2022-01-16 20:00:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1642363240000|2022-01-16 20:00:40|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642363280000|2022-01-16 20:01:20|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642363290000|2022-01-16 20:01:30|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|6
1642363300000|2022-01-16 20:01:40|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|5
1642363310000|2022-01-16 20:01:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642363320000|2022-01-16 20:02:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642363330000|2022-01-16 20:02:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642363350000|2022-01-16 20:02:30|25.8|25.5|25.81|25.51|25.82|25.52|25.8|25.5|6
1642363360000|2022-01-16 20:02:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1642363370000|2022-01-16 20:02:50|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|9
1642363380000|2022-01-16 20:03:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|8
1642363390000|2022-01-16 20:03:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642363400000|2022-01-16 20:03:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642363410000|2022-01-16 20:03:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642363420000|2022-01-16 20:03:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642363440000|2022-01-16 20:04:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642363450000|2022-01-16 20:04:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642363460000|2022-01-16 20:04:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1642363470000|2022-01-16 20:04:30|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642363480000|2022-01-16 20:04:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642363490000|2022-01-16 20:04:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|7
1642363500000|2022-01-16 20:05:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642363510000|2022-01-16 20:05:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642363520000|2022-01-16 20:05:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642363530000|2022-01-16 20:05:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642363560000|2022-01-16 20:06:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642363570000|2022-01-16 20:06:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642363580000|2022-01-16 20:06:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642363590000|2022-01-16 20:06:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642363600000|2022-01-16 20:06:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|6
1642363610000|2022-01-16 20:06:50|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642363620000|2022-01-16 20:07:00|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642363630000|2022-01-16 20:07:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642363640000|2022-01-16 20:07:20|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1642363650000|2022-01-16 20:07:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1642363660000|2022-01-16 20:07:40|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|4
1642363670000|2022-01-16 20:07:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642363690000|2022-01-16 20:08:10|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1642363700000|2022-01-16 20:08:20|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1642363710000|2022-01-16 20:08:30|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642363720000|2022-01-16 20:08:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642363730000|2022-01-16 20:08:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|8
1642363750000|2022-01-16 20:09:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642363770000|2022-01-16 20:09:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642363780000|2022-01-16 20:09:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642363790000|2022-01-16 20:09:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642363800000|2022-01-16 20:10:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642363810000|2022-01-16 20:10:10|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|8
1642363820000|2022-01-16 20:10:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642363830000|2022-01-16 20:10:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|8
1642363840000|2022-01-16 20:10:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642363850000|2022-01-16 20:10:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642363860000|2022-01-16 20:11:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|10
1642363870000|2022-01-16 20:11:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642363880000|2022-01-16 20:11:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|7
1642363890000|2022-01-16 20:11:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642363900000|2022-01-16 20:11:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642363910000|2022-01-16 20:11:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1642363920000|2022-01-16 20:12:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642363990000|2022-01-16 20:13:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642364010000|2022-01-16 20:13:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642364020000|2022-01-16 20:13:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642364030000|2022-01-16 20:13:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|8
1642364040000|2022-01-16 20:14:00|25.89|25.59|25.89|25.59|25.9|25.6|25.88|25.58|7
1642364050000|2022-01-16 20:14:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|13
1642364060000|2022-01-16 20:14:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|12
1642364070000|2022-01-16 20:14:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|14
1642364110000|2022-01-16 20:15:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642364120000|2022-01-16 20:15:20|25.92|25.62|25.93|25.63|25.94|25.64|25.92|25.62|8
1642364130000|2022-01-16 20:15:30|25.94|25.64|25.95|25.65|25.95|25.65|25.93|25.63|6
1642364140000|2022-01-16 20:15:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|10
1642364150000|2022-01-16 20:15:50|25.94|25.64|25.91|25.61|25.95|25.65|25.9|25.6|8
1642364160000|2022-01-16 20:16:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642364170000|2022-01-16 20:16:10|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642364190000|2022-01-16 20:16:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642364200000|2022-01-16 20:16:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642364210000|2022-01-16 20:16:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642364220000|2022-01-16 20:17:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642364230000|2022-01-16 20:17:10|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642364240000|2022-01-16 20:17:20|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642364250000|2022-01-16 20:17:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|6
1642364260000|2022-01-16 20:17:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|12
1642364270000|2022-01-16 20:17:50|25.92|25.62|25.92|25.62|25.94|25.64|25.92|25.62|11
1642364280000|2022-01-16 20:18:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642364290000|2022-01-16 20:18:10|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642364310000|2022-01-16 20:18:30|25.91|25.61|25.91|25.61|25.92|25.62|25.9|25.6|6
1642364320000|2022-01-16 20:18:40|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|4
1642364330000|2022-01-16 20:18:50|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1642364340000|2022-01-16 20:19:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642364350000|2022-01-16 20:19:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642364370000|2022-01-16 20:19:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642364380000|2022-01-16 20:19:40|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642364410000|2022-01-16 20:20:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642364430000|2022-01-16 20:20:30|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|8
1642364440000|2022-01-16 20:20:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1642364450000|2022-01-16 20:20:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642364460000|2022-01-16 20:21:00|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642364490000|2022-01-16 20:21:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642364500000|2022-01-16 20:21:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642364520000|2022-01-16 20:22:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642364550000|2022-01-16 20:22:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642364560000|2022-01-16 20:22:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|9
1642364570000|2022-01-16 20:22:50|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|5
1642364580000|2022-01-16 20:23:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642364590000|2022-01-16 20:23:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642364600000|2022-01-16 20:23:20|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1642364650000|2022-01-16 20:24:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642364660000|2022-01-16 20:24:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642364670000|2022-01-16 20:24:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1642364680000|2022-01-16 20:24:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1642364700000|2022-01-16 20:25:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642364710000|2022-01-16 20:25:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642364730000|2022-01-16 20:25:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642364740000|2022-01-16 20:25:40|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642364750000|2022-01-16 20:25:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642364760000|2022-01-16 20:26:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1642364770000|2022-01-16 20:26:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642364820000|2022-01-16 20:27:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642364830000|2022-01-16 20:27:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1642364850000|2022-01-16 20:27:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642364860000|2022-01-16 20:27:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642364880000|2022-01-16 20:28:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642364890000|2022-01-16 20:28:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|9
1642364900000|2022-01-16 20:28:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642364910000|2022-01-16 20:28:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642364920000|2022-01-16 20:28:40|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|4
1642364930000|2022-01-16 20:28:50|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642364940000|2022-01-16 20:29:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642364960000|2022-01-16 20:29:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|11
1642364970000|2022-01-16 20:29:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642364980000|2022-01-16 20:29:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642364990000|2022-01-16 20:29:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642365000000|2022-01-16 20:30:00|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|6
1642365020000|2022-01-16 20:30:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|11
1642365030000|2022-01-16 20:30:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642365040000|2022-01-16 20:30:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642365050000|2022-01-16 20:30:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642365060000|2022-01-16 20:31:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642365070000|2022-01-16 20:31:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642365080000|2022-01-16 20:31:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642365090000|2022-01-16 20:31:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642365110000|2022-01-16 20:31:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642365120000|2022-01-16 20:32:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642365130000|2022-01-16 20:32:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642365150000|2022-01-16 20:32:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642365160000|2022-01-16 20:32:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|10
1642365170000|2022-01-16 20:32:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642365180000|2022-01-16 20:33:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642365190000|2022-01-16 20:33:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642365200000|2022-01-16 20:33:20|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|14
1642365210000|2022-01-16 20:33:30|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1642365230000|2022-01-16 20:33:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642365240000|2022-01-16 20:34:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642365250000|2022-01-16 20:34:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642365270000|2022-01-16 20:34:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642365300000|2022-01-16 20:35:00|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642365320000|2022-01-16 20:35:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642365330000|2022-01-16 20:35:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642365340000|2022-01-16 20:35:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|8
1642365360000|2022-01-16 20:36:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642365430000|2022-01-16 20:37:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|15
1642365440000|2022-01-16 20:37:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642365450000|2022-01-16 20:37:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642365500000|2022-01-16 20:38:20|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1642365530000|2022-01-16 20:38:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642365540000|2022-01-16 20:39:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642365550000|2022-01-16 20:39:10|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|4
1642365560000|2022-01-16 20:39:20|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|5
1642365580000|2022-01-16 20:39:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642365590000|2022-01-16 20:39:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642365620000|2022-01-16 20:40:20|25.96|25.46|25.95|25.45|25.96|25.46|25.95|25.45|2
1642365640000|2022-01-16 20:40:40|25.96|25.46|25.96|25.46|25.96|25.46|25.96|25.46|1
1642365650000|2022-01-16 20:40:50|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|2
1642365660000|2022-01-16 20:41:00|25.97|25.47|25.98|25.48|25.98|25.48|25.96|25.46|4
1642365670000|2022-01-16 20:41:10|25.99|25.49|26|25.5|26|25.5|25.98|25.48|8
1642365680000|2022-01-16 20:41:20|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|7
1642365690000|2022-01-16 20:41:30|26|25.5|25.99|25.49|26|25.5|25.99|25.49|12
1642365700000|2022-01-16 20:41:40|26|25.5|26|25.5|26|25.5|25.99|25.49|5
1642365710000|2022-01-16 20:41:50|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|7
1642365730000|2022-01-16 20:42:10|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|3
1642365740000|2022-01-16 20:42:20|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|16
1642365750000|2022-01-16 20:42:30|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|10
1642365760000|2022-01-16 20:42:40|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642365770000|2022-01-16 20:42:50|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|2
1642365780000|2022-01-16 20:43:00|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|7
1642365790000|2022-01-16 20:43:10|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|13
1642365800000|2022-01-16 20:43:20|25.98|25.48|26|25.5|26|25.5|25.98|25.48|7
1642365810000|2022-01-16 20:43:30|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|3
1642365820000|2022-01-16 20:43:40|26|25.5|26|25.5|26|25.5|25.99|25.49|5
1642365830000|2022-01-16 20:43:50|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642365840000|2022-01-16 20:44:00|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|10
1642365850000|2022-01-16 20:44:10|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|4
1642365860000|2022-01-16 20:44:20|26|25.5|26.01|25.51|26.01|25.51|26|25.5|2
1642365870000|2022-01-16 20:44:30|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|2
1642365900000|2022-01-16 20:45:00|26.02|25.52|26.02|25.52|26.02|25.52|26.02|25.52|1
1642365910000|2022-01-16 20:45:10|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|6
1642365930000|2022-01-16 20:45:30|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|4
1642365940000|2022-01-16 20:45:40|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|2
1642365950000|2022-01-16 20:45:50|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|2
1642365960000|2022-01-16 20:46:00|26.01|25.51|26.01|25.51|26.02|25.52|26.01|25.51|3
1642365990000|2022-01-16 20:46:30|26|25.5|26.01|25.51|26.01|25.51|26|25.5|4
1642366000000|2022-01-16 20:46:40|26|25.5|26.01|25.51|26.01|25.51|26|25.5|8
1642366010000|2022-01-16 20:46:50|26|25.5|26.01|25.51|26.01|25.51|26|25.5|2
1642366020000|2022-01-16 20:47:00|26|25.5|26.01|25.51|26.01|25.51|26|25.5|4
1642366030000|2022-01-16 20:47:10|26|25.5|26.01|25.51|26.01|25.51|26|25.5|6
1642366040000|2022-01-16 20:47:20|26|25.5|26.01|25.51|26.01|25.51|26|25.5|6
1642366050000|2022-01-16 20:47:30|26|25.5|26.01|25.51|26.01|25.51|26|25.5|6
1642366060000|2022-01-16 20:47:40|26|25.5|26.01|25.51|26.01|25.51|26|25.5|6
1642366070000|2022-01-16 20:47:50|26|25.5|26|25.5|26.01|25.51|26|25.5|5
1642366080000|2022-01-16 20:48:00|26.01|25.51|26|25.5|26.01|25.51|26|25.5|4
1642366090000|2022-01-16 20:48:10|26.01|25.51|26.01|25.51|26.01|25.51|26|25.5|3
1642366100000|2022-01-16 20:48:20|26|25.5|26|25.5|26.01|25.51|26|25.5|7
1642366120000|2022-01-16 20:48:40|26.01|25.51|26.01|25.51|26.01|25.51|26|25.5|5
1642366140000|2022-01-16 20:49:00|26.02|25.52|26.02|25.52|26.02|25.52|26.02|25.52|1
1642366150000|2022-01-16 20:49:10|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642366170000|2022-01-16 20:49:30|26.02|25.52|26.02|25.52|26.02|25.52|26.01|25.51|3
1642366180000|2022-01-16 20:49:40|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|16
1642366190000|2022-01-16 20:49:50|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642366200000|2022-01-16 20:50:00|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|6
1642366210000|2022-01-16 20:50:10|26.02|25.52|26.02|25.52|26.02|25.52|26.01|25.51|7
1642366220000|2022-01-16 20:50:20|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|2
1642366230000|2022-01-16 20:50:30|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|4
1642366270000|2022-01-16 20:51:10|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642366310000|2022-01-16 20:51:50|26|25.5|26|25.5|26.01|25.51|26|25.5|3
1642366410000|2022-01-16 20:53:30|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|3
1642366450000|2022-01-16 20:54:10|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|3
1642366460000|2022-01-16 20:54:20|25.97|25.47|25.99|25.49|25.99|25.49|25.96|25.46|3
1642366470000|2022-01-16 20:54:30|26|25.5|26|25.5|26|25.5|25.99|25.49|3
1642366480000|2022-01-16 20:54:40|25.99|25.49|26|25.5|26|25.5|25.99|25.49|10
1642366490000|2022-01-16 20:54:50|25.99|25.49|26|25.5|26|25.5|25.99|25.49|6
1642366500000|2022-01-16 20:55:00|25.99|25.49|26|25.5|26|25.5|25.99|25.49|6
1642366540000|2022-01-16 20:55:40|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642366550000|2022-01-16 20:55:50|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|3
1642366570000|2022-01-16 20:56:10|25.99|25.49|25.98|25.48|25.99|25.49|25.98|25.48|8
1642366580000|2022-01-16 20:56:20|25.99|25.49|25.96|25.46|25.99|25.49|25.96|25.46|7
1642366590000|2022-01-16 20:56:30|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|2
1642366600000|2022-01-16 20:56:40|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|2
1642366610000|2022-01-16 20:56:50|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642366700000|2022-01-16 20:58:20|25.98|25.48|25.99|25.49|25.99|25.49|25.98|25.48|2
1642366710000|2022-01-16 20:58:30|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|3
1642366720000|2022-01-16 20:58:40|25.99|25.49|25.98|25.48|25.99|25.49|25.98|25.48|10
1642366730000|2022-01-16 20:58:50|25.99|25.49|25.98|25.48|25.99|25.49|25.98|25.48|6
1642366740000|2022-01-16 20:59:00|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642366760000|2022-01-16 20:59:20|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642366800000|2022-01-16 21:00:00|26|25.5|26|25.5|26|25.5|26|25.5|1
1642366820000|2022-01-16 21:00:20|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642366840000|2022-01-16 21:00:40|26.02|25.52|26.02|25.52|26.02|25.52|26.02|25.52|1
1642366850000|2022-01-16 21:00:50|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|2
1642366900000|2022-01-16 21:01:40|26.03|25.53|26.03|25.53|26.03|25.53|26.02|25.52|3
1642366910000|2022-01-16 21:01:50|26.02|25.52|26.02|25.52|26.03|25.53|26.02|25.52|3
1642366920000|2022-01-16 21:02:00|26.03|25.53|26.03|25.53|26.03|25.53|26.02|25.52|7
1642366950000|2022-01-16 21:02:30|26.02|25.52|26.03|25.53|26.03|25.53|26.02|25.52|2
1642366970000|2022-01-16 21:02:50|26.04|25.54|26.04|25.54|26.04|25.54|26.03|25.53|7
1642366980000|2022-01-16 21:03:00|26.03|25.53|26.03|25.53|26.03|25.53|26.03|25.53|1
1642367020000|2022-01-16 21:03:40|26.02|25.52|26.02|25.52|26.03|25.53|26.02|25.52|3
1642367060000|2022-01-16 21:04:20|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642367080000|2022-01-16 21:04:40|26|25.5|26.01|25.51|26.01|25.51|26|25.5|4
1642367090000|2022-01-16 21:04:50|26|25.5|26.01|25.51|26.01|25.51|26|25.5|10
1642367110000|2022-01-16 21:05:10|26|25.5|26|25.5|26|25.5|26|25.5|1
1642367170000|2022-01-16 21:06:10|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|7
1642367180000|2022-01-16 21:06:20|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642367190000|2022-01-16 21:06:30|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642367200000|2022-01-16 21:06:40|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|2
1642367240000|2022-01-16 21:07:20|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|3
1642367250000|2022-01-16 21:07:30|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|2
1642367260000|2022-01-16 21:07:40|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|9
1642367270000|2022-01-16 21:07:50|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|5
1642367290000|2022-01-16 21:08:10|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|3
1642367310000|2022-01-16 21:08:30|25.98|25.48|25.97|25.47|25.98|25.48|25.97|25.47|4
1642367320000|2022-01-16 21:08:40|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|5
1642367370000|2022-01-16 21:09:30|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642367380000|2022-01-16 21:09:40|25.95|25.45|25.97|25.47|25.97|25.47|25.95|25.45|2
1642367390000|2022-01-16 21:09:50|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642367410000|2022-01-16 21:10:10|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642367420000|2022-01-16 21:10:20|25.98|25.48|25.99|25.49|25.99|25.49|25.98|25.48|4
1642367450000|2022-01-16 21:10:50|25.98|25.48|25.99|25.49|26|25.5|25.98|25.48|6
1642367460000|2022-01-16 21:11:00|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642367470000|2022-01-16 21:11:10|26|25.5|25.99|25.49|26|25.5|25.99|25.49|2
1642367480000|2022-01-16 21:11:20|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642367490000|2022-01-16 21:11:30|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|7
1642367500000|2022-01-16 21:11:40|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|9
1642367630000|2022-01-16 21:13:50|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642367650000|2022-01-16 21:14:10|25.98|25.48|25.97|25.47|25.98|25.48|25.97|25.47|2
1642367660000|2022-01-16 21:14:20|25.98|25.48|25.97|25.47|25.98|25.48|25.97|25.47|6
1642367670000|2022-01-16 21:14:30|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642367680000|2022-01-16 21:14:40|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|5
1642367690000|2022-01-16 21:14:50|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|5
1642367700000|2022-01-16 21:15:00|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|2
1642367760000|2022-01-16 21:16:00|25.99|25.49|25.96|25.46|25.99|25.49|25.96|25.46|5
1642367770000|2022-01-16 21:16:10|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|3
1642367780000|2022-01-16 21:16:20|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|9
1642367790000|2022-01-16 21:16:30|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|5
1642367800000|2022-01-16 21:16:40|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|5
1642367810000|2022-01-16 21:16:50|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642367850000|2022-01-16 21:17:30|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|2
1642367880000|2022-01-16 21:18:00|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|4
1642367900000|2022-01-16 21:18:20|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|6
1642367940000|2022-01-16 21:19:00|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|2
1642368010000|2022-01-16 21:20:10|25.98|25.48|25.98|25.48|25.99|25.49|25.97|25.47|9
1642368020000|2022-01-16 21:20:20|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|3
1642368030000|2022-01-16 21:20:30|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642368040000|2022-01-16 21:20:40|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642368130000|2022-01-16 21:22:10|26|25.5|25.99|25.49|26|25.5|25.99|25.49|8
1642368140000|2022-01-16 21:22:20|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642368150000|2022-01-16 21:22:30|26|25.5|25.99|25.49|26|25.5|25.99|25.49|2
1642368160000|2022-01-16 21:22:40|26|25.5|26|25.5|26|25.5|26|25.5|1
1642368180000|2022-01-16 21:23:00|26.01|25.51|26.01|25.51|26.01|25.51|26|25.5|5
1642368190000|2022-01-16 21:23:10|26|25.5|26|25.5|26.01|25.51|26|25.5|7
1642368200000|2022-01-16 21:23:20|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642368220000|2022-01-16 21:23:40|26|25.5|26|25.5|26|25.5|26|25.5|1
1642368230000|2022-01-16 21:23:50|25.99|25.49|25.99|25.49|26|25.5|25.99|25.49|13
1642368360000|2022-01-16 21:26:00|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642368380000|2022-01-16 21:26:20|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|3
1642368390000|2022-01-16 21:26:30|25.98|25.48|25.97|25.47|25.98|25.48|25.97|25.47|2
1642368400000|2022-01-16 21:26:40|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|3
1642368420000|2022-01-16 21:27:00|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642368430000|2022-01-16 21:27:10|26|25.5|26|25.5|26|25.5|26|25.5|1
1642368440000|2022-01-16 21:27:20|25.99|25.49|25.98|25.48|26|25.5|25.98|25.48|12
1642368450000|2022-01-16 21:27:30|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|9
1642368460000|2022-01-16 21:27:40|25.98|25.48|25.99|25.49|25.99|25.49|25.98|25.48|8
1642368470000|2022-01-16 21:27:50|26|25.5|25.99|25.49|26|25.5|25.99|25.49|10
1642368480000|2022-01-16 21:28:00|26|25.5|26|25.5|26|25.5|25.99|25.49|9
1642368490000|2022-01-16 21:28:10|25.99|25.49|26|25.5|26|25.5|25.99|25.49|10
1642368510000|2022-01-16 21:28:30|25.99|25.49|26|25.5|26|25.5|25.99|25.49|2
1642368520000|2022-01-16 21:28:40|25.99|25.49|26|25.5|26|25.5|25.99|25.49|4
1642368560000|2022-01-16 21:29:20|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642368580000|2022-01-16 21:29:40|26|25.5|25.99|25.49|26|25.5|25.99|25.49|2
1642368610000|2022-01-16 21:30:10|26|25.5|25.99|25.49|26|25.5|25.99|25.49|4
1642368620000|2022-01-16 21:30:20|26|25.5|26|25.5|26|25.5|25.99|25.49|3
1642368630000|2022-01-16 21:30:30|25.99|25.49|26|25.5|26|25.5|25.99|25.49|2
1642368650000|2022-01-16 21:30:50|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642368660000|2022-01-16 21:31:00|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|3
1642368670000|2022-01-16 21:31:10|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|4
1642368700000|2022-01-16 21:31:40|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|3
1642368760000|2022-01-16 21:32:40|25.96|25.46|25.96|25.46|25.97|25.47|25.95|25.45|5
1642368770000|2022-01-16 21:32:50|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|2
1642368790000|2022-01-16 21:33:10|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|10
1642368800000|2022-01-16 21:33:20|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|6
1642368810000|2022-01-16 21:33:30|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|5
1642368820000|2022-01-16 21:33:40|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|2
1642368830000|2022-01-16 21:33:50|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|9
1642368840000|2022-01-16 21:34:00|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|3
1642368850000|2022-01-16 21:34:10|25.96|25.46|25.97|25.47|25.97|25.47|25.96|25.46|8
1642368860000|2022-01-16 21:34:20|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|3
1642368870000|2022-01-16 21:34:30|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|9
1642368890000|2022-01-16 21:34:50|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|3
1642368900000|2022-01-16 21:35:00|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|2
1642368910000|2022-01-16 21:35:10|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|3
1642368950000|2022-01-16 21:35:50|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642368960000|2022-01-16 21:36:00|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|2
1642368970000|2022-01-16 21:36:10|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|5
1642369030000|2022-01-16 21:37:10|25.96|25.46|25.96|25.46|25.96|25.46|25.96|25.46|1
1642369040000|2022-01-16 21:37:20|25.97|25.47|25.96|25.46|25.97|25.47|25.96|25.46|6
1642369070000|2022-01-16 21:37:50|25.95|25.45|25.95|25.45|25.96|25.46|25.95|25.45|3
1642369090000|2022-01-16 21:38:10|25.94|25.44|25.94|25.44|25.95|25.45|25.94|25.44|3
1642369100000|2022-01-16 21:38:20|25.93|25.43|25.93|25.43|25.94|25.44|25.93|25.43|3
1642369110000|2022-01-16 21:38:30|25.94|25.44|25.94|25.44|25.94|25.44|25.94|25.44|1
1642369120000|2022-01-16 21:38:40|25.93|25.43|25.94|25.44|25.94|25.44|25.93|25.43|6
1642369130000|2022-01-16 21:38:50|25.93|25.43|25.94|25.44|25.94|25.44|25.93|25.43|4
1642369140000|2022-01-16 21:39:00|25.93|25.43|25.94|25.44|25.94|25.44|25.93|25.43|2
1642369160000|2022-01-16 21:39:20|25.93|25.43|25.94|25.44|25.94|25.44|25.93|25.43|4
1642369190000|2022-01-16 21:39:50|25.95|25.45|25.95|25.45|25.95|25.45|25.94|25.44|3
1642369200000|2022-01-16 21:40:00|25.94|25.44|25.94|25.44|25.94|25.44|25.94|25.44|1
1642369300000|2022-01-16 21:41:40|25.95|25.45|25.95|25.45|25.95|25.45|25.94|25.44|11
1642369310000|2022-01-16 21:41:50|25.94|25.44|25.95|25.45|25.95|25.45|25.94|25.44|2
1642369320000|2022-01-16 21:42:00|25.96|25.46|25.96|25.46|25.96|25.46|25.95|25.45|5
1642369330000|2022-01-16 21:42:10|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|18
1642369340000|2022-01-16 21:42:20|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|8
1642369350000|2022-01-16 21:42:30|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|6
1642369360000|2022-01-16 21:42:40|25.95|25.45|25.95|25.45|25.96|25.46|25.95|25.45|11
1642369370000|2022-01-16 21:42:50|25.96|25.46|25.95|25.45|25.96|25.46|25.95|25.45|6
1642369390000|2022-01-16 21:43:10|25.94|25.44|25.95|25.45|25.95|25.45|25.94|25.44|4
1642369420000|2022-01-16 21:43:40|25.96|25.46|25.96|25.46|25.96|25.46|25.95|25.45|3
1642369430000|2022-01-16 21:43:50|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|10
1642369530000|2022-01-16 21:45:30|25.95|25.45|25.96|25.46|25.96|25.46|25.95|25.45|2
1642369610000|2022-01-16 21:46:50|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|3
1642369630000|2022-01-16 21:47:10|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|7
1642369640000|2022-01-16 21:47:20|25.97|25.47|25.97|25.47|25.97|25.47|25.97|25.47|1
1642369650000|2022-01-16 21:47:30|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|11
1642369700000|2022-01-16 21:48:20|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|2
1642369710000|2022-01-16 21:48:30|25.97|25.47|25.97|25.47|25.98|25.48|25.97|25.47|9
1642369760000|2022-01-16 21:49:20|25.96|25.46|25.96|25.46|25.96|25.46|25.96|25.46|1
1642369830000|2022-01-16 21:50:30|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|9
1642369860000|2022-01-16 21:51:00|25.96|25.46|25.96|25.46|25.97|25.47|25.96|25.46|5
1642369870000|2022-01-16 21:51:10|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|5
1642369890000|2022-01-16 21:51:30|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|3
1642369900000|2022-01-16 21:51:40|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|10
1642369910000|2022-01-16 21:51:50|25.97|25.47|25.96|25.46|25.98|25.48|25.96|25.46|6
1642369920000|2022-01-16 21:52:00|25.97|25.47|25.97|25.47|25.97|25.47|25.96|25.46|7
1642369940000|2022-01-16 21:52:20|25.98|25.48|25.98|25.48|25.98|25.48|25.98|25.48|1
1642370030000|2022-01-16 21:53:50|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|5
1642370040000|2022-01-16 21:54:00|25.98|25.48|25.97|25.47|25.99|25.49|25.97|25.47|3
1642370050000|2022-01-16 21:54:10|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642370100000|2022-01-16 21:55:00|25.98|25.48|25.98|25.48|25.99|25.49|25.98|25.48|5
1642370110000|2022-01-16 21:55:10|25.99|25.49|25.99|25.49|25.99|25.49|25.98|25.48|7
1642370120000|2022-01-16 21:55:20|26|25.5|26.01|25.51|26.01|25.51|26|25.5|4
1642370150000|2022-01-16 21:55:50|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|2
1642370160000|2022-01-16 21:56:00|26.02|25.52|26.01|25.51|26.02|25.52|26.01|25.51|8
1642370170000|2022-01-16 21:56:10|26|25.5|26.01|25.51|26.01|25.51|26|25.5|2
1642370190000|2022-01-16 21:56:30|26|25.5|26.01|25.51|26.01|25.51|26|25.5|2
1642370200000|2022-01-16 21:56:40|26|25.5|26|25.5|26.01|25.51|26|25.5|3
1642370210000|2022-01-16 21:56:50|26.01|25.51|26|25.5|26.01|25.51|26|25.5|6
1642370220000|2022-01-16 21:57:00|26.01|25.51|26|25.5|26.01|25.51|26|25.5|2
1642370230000|2022-01-16 21:57:10|26.01|25.51|26.01|25.51|26.01|25.51|26|25.5|3
1642370260000|2022-01-16 21:57:40|26.02|25.52|26.02|25.52|26.02|25.52|26.02|25.52|1
1642370300000|2022-01-16 21:58:20|26.03|25.53|26.01|25.51|26.04|25.54|26|25.5|15
1642370310000|2022-01-16 21:58:30|26|25.5|26|25.5|26|25.5|26|25.5|1
1642370320000|2022-01-16 21:58:40|25.99|25.49|25.99|25.49|25.99|25.49|25.99|25.49|1
1642370330000|2022-01-16 21:58:50|26|25.5|25.99|25.49|26|25.5|25.99|25.49|2
1642370340000|2022-01-16 21:59:00|25.98|25.48|25.98|25.48|25.98|25.48|25.97|25.47|3
1642370350000|2022-01-16 21:59:10|25.97|25.47|25.99|25.49|25.99|25.49|25.97|25.47|2
1642370360000|2022-01-16 21:59:20|26|25.5|26|25.5|26|25.5|25.99|25.49|9
1642370370000|2022-01-16 21:59:30|25.99|25.49|26|25.5|26|25.5|25.99|25.49|10
1642370380000|2022-01-16 21:59:40|25.99|25.49|26|25.5|26|25.5|25.99|25.49|6
1642370400000|2022-01-16 22:00:00|25.99|25.49|25.98|25.48|25.99|25.49|25.98|25.48|2
1642370410000|2022-01-16 22:00:10|25.97|25.47|25.98|25.48|25.98|25.48|25.97|25.47|2
1642370420000|2022-01-16 22:00:20|25.99|25.49|26|25.5|26|25.5|25.98|25.48|6
1642370430000|2022-01-16 22:00:30|26.01|25.51|26|25.5|26.01|25.51|26|25.5|4
1642370440000|2022-01-16 22:00:40|26.01|25.51|26.01|25.51|26.01|25.51|26.01|25.51|1
1642370450000|2022-01-16 22:00:50|26.02|25.52|26.02|25.52|26.02|25.52|26.01|25.51|7
1642370460000|2022-01-16 22:01:00|26.01|25.51|26.02|25.52|26.02|25.52|26.01|25.51|2
1642370470000|2022-01-16 22:01:10|26.03|25.53|26.03|25.53|26.03|25.53|26.02|25.52|5
1642370480000|2022-01-16 22:01:20|26.02|25.52|26.02|25.52|26.03|25.53|26.02|25.52|3
1642370500000|2022-01-16 22:01:40|26.03|25.53|26.03|25.53|26.03|25.53|26.03|25.53|1
1642370520000|2022-01-16 22:02:00|26.02|25.52|25.92|25.62|26.02|25.62|25.92|25.52|2
1642370550000|2022-01-16 22:02:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642370570000|2022-01-16 22:02:50|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642370580000|2022-01-16 22:03:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642370590000|2022-01-16 22:03:10|25.91|25.61|25.93|25.63|25.93|25.63|25.91|25.61|2
1642370620000|2022-01-16 22:03:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642370650000|2022-01-16 22:04:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642370660000|2022-01-16 22:04:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642370670000|2022-01-16 22:04:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|7
1642370680000|2022-01-16 22:04:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642370700000|2022-01-16 22:05:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642370710000|2022-01-16 22:05:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642370730000|2022-01-16 22:05:30|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642370750000|2022-01-16 22:05:50|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642370780000|2022-01-16 22:06:20|25.94|25.64|25.96|25.66|25.97|25.67|25.94|25.64|6
1642370790000|2022-01-16 22:06:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642370810000|2022-01-16 22:06:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642370820000|2022-01-16 22:07:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642370840000|2022-01-16 22:07:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|15
1642370850000|2022-01-16 22:07:30|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|12
1642370860000|2022-01-16 22:07:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642370870000|2022-01-16 22:07:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642370880000|2022-01-16 22:08:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|9
1642370890000|2022-01-16 22:08:10|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642370920000|2022-01-16 22:08:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642370930000|2022-01-16 22:08:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642370940000|2022-01-16 22:09:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1642370950000|2022-01-16 22:09:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642370960000|2022-01-16 22:09:20|25.99|25.69|26|25.7|26|25.7|25.98|25.68|6
1642370970000|2022-01-16 22:09:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642370980000|2022-01-16 22:09:40|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642370990000|2022-01-16 22:09:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642371000000|2022-01-16 22:10:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642371010000|2022-01-16 22:10:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642371080000|2022-01-16 22:11:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642371090000|2022-01-16 22:11:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371100000|2022-01-16 22:11:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642371120000|2022-01-16 22:12:00|26|25.7|26|25.7|26|25.7|26|25.7|1
1642371140000|2022-01-16 22:12:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371150000|2022-01-16 22:12:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1642371180000|2022-01-16 22:13:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642371190000|2022-01-16 22:13:10|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642371200000|2022-01-16 22:13:20|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642371230000|2022-01-16 22:13:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371260000|2022-01-16 22:14:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|12
1642371270000|2022-01-16 22:14:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642371280000|2022-01-16 22:14:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642371290000|2022-01-16 22:14:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642371300000|2022-01-16 22:15:00|26.04|25.74|26.03|25.73|26.04|25.74|26.02|25.72|6
1642371310000|2022-01-16 22:15:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642371320000|2022-01-16 22:15:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|4
1642371330000|2022-01-16 22:15:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642371340000|2022-01-16 22:15:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642371350000|2022-01-16 22:15:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642371360000|2022-01-16 22:16:00|26.03|25.73|26.02|25.72|26.03|25.73|26.01|25.71|8
1642371370000|2022-01-16 22:16:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371380000|2022-01-16 22:16:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642371390000|2022-01-16 22:16:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642371400000|2022-01-16 22:16:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642371420000|2022-01-16 22:17:00|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642371460000|2022-01-16 22:17:40|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642371470000|2022-01-16 22:17:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642371480000|2022-01-16 22:18:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642371490000|2022-01-16 22:18:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|7
1642371500000|2022-01-16 22:18:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642371510000|2022-01-16 22:18:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642371540000|2022-01-16 22:19:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642371550000|2022-01-16 22:19:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642371560000|2022-01-16 22:19:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642371570000|2022-01-16 22:19:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642371590000|2022-01-16 22:19:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642371660000|2022-01-16 22:21:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642371680000|2022-01-16 22:21:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642371700000|2022-01-16 22:21:40|25.98|25.68|26|25.7|26|25.7|25.98|25.68|6
1642371710000|2022-01-16 22:21:50|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|5
1642371720000|2022-01-16 22:22:00|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|3
1642371730000|2022-01-16 22:22:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371740000|2022-01-16 22:22:20|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642371760000|2022-01-16 22:22:40|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642371790000|2022-01-16 22:23:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|8
1642371860000|2022-01-16 22:24:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642371870000|2022-01-16 22:24:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642371970000|2022-01-16 22:26:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642371990000|2022-01-16 22:26:30|26|25.7|25.98|25.68|26|25.7|25.98|25.68|3
1642372030000|2022-01-16 22:27:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642372080000|2022-01-16 22:28:00|25.98|25.68|26|25.7|26|25.7|25.98|25.68|5
1642372090000|2022-01-16 22:28:10|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642372100000|2022-01-16 22:28:20|26.02|25.72|26.05|25.75|26.05|25.75|26.02|25.72|4
1642372110000|2022-01-16 22:28:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642372120000|2022-01-16 22:28:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642372150000|2022-01-16 22:29:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642372160000|2022-01-16 22:29:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1642372170000|2022-01-16 22:29:30|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642372180000|2022-01-16 22:29:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642372190000|2022-01-16 22:29:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|5
1642372200000|2022-01-16 22:30:00|26.07|25.77|26.1|25.8|26.1|25.8|26.07|25.77|11
1642372210000|2022-01-16 22:30:10|26.09|25.79|26.11|25.81|26.11|25.81|26.09|25.79|15
1642372220000|2022-01-16 22:30:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642372240000|2022-01-16 22:30:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642372250000|2022-01-16 22:30:50|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642372260000|2022-01-16 22:31:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642372270000|2022-01-16 22:31:10|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|3
1642372280000|2022-01-16 22:31:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642372290000|2022-01-16 22:31:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642372310000|2022-01-16 22:31:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642372410000|2022-01-16 22:33:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642372430000|2022-01-16 22:33:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|12
1642372440000|2022-01-16 22:34:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642372450000|2022-01-16 22:34:10|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642372530000|2022-01-16 22:35:30|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642372540000|2022-01-16 22:35:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642372570000|2022-01-16 22:36:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642372580000|2022-01-16 22:36:20|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642372590000|2022-01-16 22:36:30|26.07|25.77|26.07|25.77|26.08|25.78|26.06|25.76|7
1642372600000|2022-01-16 22:36:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|13
1642372610000|2022-01-16 22:36:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642372620000|2022-01-16 22:37:00|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1642372630000|2022-01-16 22:37:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642372640000|2022-01-16 22:37:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1642372650000|2022-01-16 22:37:30|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642372670000|2022-01-16 22:37:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642372700000|2022-01-16 22:38:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|8
1642372740000|2022-01-16 22:39:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642372750000|2022-01-16 22:39:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642372760000|2022-01-16 22:39:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642372770000|2022-01-16 22:39:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642372780000|2022-01-16 22:39:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642372790000|2022-01-16 22:39:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642372850000|2022-01-16 22:40:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642372860000|2022-01-16 22:41:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1642372870000|2022-01-16 22:41:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1642372880000|2022-01-16 22:41:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1642372890000|2022-01-16 22:41:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|11
1642372900000|2022-01-16 22:41:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642372910000|2022-01-16 22:41:50|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642372930000|2022-01-16 22:42:10|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642372940000|2022-01-16 22:42:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642372950000|2022-01-16 22:42:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1642372960000|2022-01-16 22:42:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|7
1642372970000|2022-01-16 22:42:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642372980000|2022-01-16 22:43:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642372990000|2022-01-16 22:43:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642373000000|2022-01-16 22:43:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642373010000|2022-01-16 22:43:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642373020000|2022-01-16 22:43:40|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|4
1642373030000|2022-01-16 22:43:50|26.06|25.76|26.05|25.75|26.06|25.76|26.04|25.74|6
1642373080000|2022-01-16 22:44:40|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|9
1642373090000|2022-01-16 22:44:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642373110000|2022-01-16 22:45:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642373120000|2022-01-16 22:45:20|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642373130000|2022-01-16 22:45:30|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642373140000|2022-01-16 22:45:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642373150000|2022-01-16 22:45:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642373190000|2022-01-16 22:46:30|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642373200000|2022-01-16 22:46:40|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642373220000|2022-01-16 22:47:00|26|25.7|26|25.7|26.01|25.71|26|25.7|3
1642373230000|2022-01-16 22:47:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642373240000|2022-01-16 22:47:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1642373260000|2022-01-16 22:47:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373270000|2022-01-16 22:47:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642373280000|2022-01-16 22:48:00|26|25.7|26|25.7|26.01|25.71|26|25.7|13
1642373290000|2022-01-16 22:48:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1642373300000|2022-01-16 22:48:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373310000|2022-01-16 22:48:30|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642373320000|2022-01-16 22:48:40|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642373330000|2022-01-16 22:48:50|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1642373350000|2022-01-16 22:49:10|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642373360000|2022-01-16 22:49:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1642373370000|2022-01-16 22:49:30|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373400000|2022-01-16 22:50:00|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642373410000|2022-01-16 22:50:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642373430000|2022-01-16 22:50:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642373440000|2022-01-16 22:50:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642373460000|2022-01-16 22:51:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642373480000|2022-01-16 22:51:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642373490000|2022-01-16 22:51:30|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|2
1642373510000|2022-01-16 22:51:50|26|25.7|26|25.7|26|25.7|25.99|25.69|5
1642373520000|2022-01-16 22:52:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642373530000|2022-01-16 22:52:10|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642373550000|2022-01-16 22:52:30|26|25.7|26|25.7|26|25.7|26|25.7|1
1642373560000|2022-01-16 22:52:40|25.99|25.69|25.99|25.69|26|25.7|25.98|25.68|5
1642373580000|2022-01-16 22:53:00|26|25.7|26|25.7|26|25.7|25.99|25.69|3
1642373610000|2022-01-16 22:53:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642373620000|2022-01-16 22:53:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|6
1642373630000|2022-01-16 22:53:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|6
1642373640000|2022-01-16 22:54:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373650000|2022-01-16 22:54:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373670000|2022-01-16 22:54:30|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642373690000|2022-01-16 22:54:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642373790000|2022-01-16 22:56:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642373800000|2022-01-16 22:56:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|4
1642373870000|2022-01-16 22:57:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|4
1642373880000|2022-01-16 22:58:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642373900000|2022-01-16 22:58:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|5
1642373910000|2022-01-16 22:58:30|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|13
1642373920000|2022-01-16 22:58:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642373930000|2022-01-16 22:58:50|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642373940000|2022-01-16 22:59:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642373950000|2022-01-16 22:59:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642373960000|2022-01-16 22:59:20|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|4
1642373970000|2022-01-16 22:59:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642373980000|2022-01-16 22:59:40|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642373990000|2022-01-16 22:59:50|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|11
1642374000000|2022-01-16 23:00:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|9
1642374010000|2022-01-16 23:00:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642374020000|2022-01-16 23:00:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|7
1642374030000|2022-01-16 23:00:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642374040000|2022-01-16 23:00:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642374050000|2022-01-16 23:00:50|26.01|25.71|26.01|25.71|26.02|25.72|26|25.7|9
1642374060000|2022-01-16 23:01:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642374070000|2022-01-16 23:01:10|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|12
1642374080000|2022-01-16 23:01:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642374090000|2022-01-16 23:01:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642374100000|2022-01-16 23:01:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642374110000|2022-01-16 23:01:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|6
1642374120000|2022-01-16 23:02:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642374130000|2022-01-16 23:02:10|26|25.7|26|25.7|26|25.7|26|25.7|1
1642374140000|2022-01-16 23:02:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642374150000|2022-01-16 23:02:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|1
1642374170000|2022-01-16 23:02:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|2
1642374200000|2022-01-16 23:03:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642374220000|2022-01-16 23:03:40|26|25.7|26|25.7|26.01|25.71|26|25.7|5
1642374230000|2022-01-16 23:03:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642374240000|2022-01-16 23:04:00|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|4
1642374250000|2022-01-16 23:04:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642374260000|2022-01-16 23:04:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642374280000|2022-01-16 23:04:40|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1642374290000|2022-01-16 23:04:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642374320000|2022-01-16 23:05:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|5
1642374330000|2022-01-16 23:05:30|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642374340000|2022-01-16 23:05:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642374350000|2022-01-16 23:05:50|25.96|25.66|25.99|25.69|25.99|25.69|25.96|25.66|10
1642374360000|2022-01-16 23:06:00|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642374380000|2022-01-16 23:06:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|6
1642374390000|2022-01-16 23:06:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642374420000|2022-01-16 23:07:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642374430000|2022-01-16 23:07:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|3
1642374440000|2022-01-16 23:07:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642374450000|2022-01-16 23:07:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642374460000|2022-01-16 23:07:40|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642374470000|2022-01-16 23:07:50|25.99|25.69|26|25.7|26|25.7|25.98|25.68|8
1642374480000|2022-01-16 23:08:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|3
1642374490000|2022-01-16 23:08:10|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642374500000|2022-01-16 23:08:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642374520000|2022-01-16 23:08:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642374530000|2022-01-16 23:08:50|25.98|25.68|26|25.7|26|25.7|25.98|25.68|3
1642374540000|2022-01-16 23:09:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642374580000|2022-01-16 23:09:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|10
1642374590000|2022-01-16 23:09:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|2
1642374600000|2022-01-16 23:10:00|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|7
1642374620000|2022-01-16 23:10:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|2
1642374630000|2022-01-16 23:10:30|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642374640000|2022-01-16 23:10:40|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642374650000|2022-01-16 23:10:50|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|3
1642374660000|2022-01-16 23:11:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|1
1642374670000|2022-01-16 23:11:10|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642374680000|2022-01-16 23:11:20|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|7
1642374690000|2022-01-16 23:11:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642374700000|2022-01-16 23:11:40|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|3
1642374720000|2022-01-16 23:12:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642374730000|2022-01-16 23:12:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642374740000|2022-01-16 23:12:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642374750000|2022-01-16 23:12:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|10
1642374760000|2022-01-16 23:12:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|10
1642374770000|2022-01-16 23:12:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|8
1642374780000|2022-01-16 23:13:00|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|10
1642374790000|2022-01-16 23:13:10|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|10
1642374800000|2022-01-16 23:13:20|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642374810000|2022-01-16 23:13:30|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642374820000|2022-01-16 23:13:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642374830000|2022-01-16 23:13:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1642374840000|2022-01-16 23:14:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642374850000|2022-01-16 23:14:10|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|13
1642374860000|2022-01-16 23:14:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642374870000|2022-01-16 23:14:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1642374880000|2022-01-16 23:14:40|26.06|25.76|26.07|25.77|26.08|25.78|26.06|25.76|10
1642374890000|2022-01-16 23:14:50|26.08|25.78|26.08|25.78|26.09|25.79|26.07|25.77|9
1642374900000|2022-01-16 23:15:00|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1642374910000|2022-01-16 23:15:10|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642374920000|2022-01-16 23:15:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642374930000|2022-01-16 23:15:30|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642374960000|2022-01-16 23:16:00|26.07|25.77|26.05|25.75|26.07|25.77|26.05|25.75|11
1642374970000|2022-01-16 23:16:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|6
1642374980000|2022-01-16 23:16:20|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642375000000|2022-01-16 23:16:40|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|4
1642375010000|2022-01-16 23:16:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|12
1642375020000|2022-01-16 23:17:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642375050000|2022-01-16 23:17:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642375060000|2022-01-16 23:17:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642375070000|2022-01-16 23:17:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642375080000|2022-01-16 23:18:00|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|3
1642375090000|2022-01-16 23:18:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642375100000|2022-01-16 23:18:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642375110000|2022-01-16 23:18:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642375120000|2022-01-16 23:18:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642375130000|2022-01-16 23:18:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642375140000|2022-01-16 23:19:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642375150000|2022-01-16 23:19:10|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|6
1642375160000|2022-01-16 23:19:20|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|7
1642375170000|2022-01-16 23:19:30|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|4
1642375190000|2022-01-16 23:19:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|6
1642375200000|2022-01-16 23:20:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|4
1642375210000|2022-01-16 23:20:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642375220000|2022-01-16 23:20:20|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|15
1642375240000|2022-01-16 23:20:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642375260000|2022-01-16 23:21:00|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|6
1642375280000|2022-01-16 23:21:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642375300000|2022-01-16 23:21:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642375310000|2022-01-16 23:21:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|5
1642375320000|2022-01-16 23:22:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642375330000|2022-01-16 23:22:10|26.09|25.79|26.09|25.79|26.09|25.79|26.08|25.78|9
1642375340000|2022-01-16 23:22:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1642375350000|2022-01-16 23:22:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642375370000|2022-01-16 23:22:50|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|3
1642375380000|2022-01-16 23:23:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642375390000|2022-01-16 23:23:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642375400000|2022-01-16 23:23:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|3
1642375410000|2022-01-16 23:23:30|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642375430000|2022-01-16 23:23:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642375440000|2022-01-16 23:24:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642375450000|2022-01-16 23:24:10|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642375460000|2022-01-16 23:24:20|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642375470000|2022-01-16 23:24:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|6
1642375490000|2022-01-16 23:24:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642375500000|2022-01-16 23:25:00|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642375520000|2022-01-16 23:25:20|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642375530000|2022-01-16 23:25:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642375540000|2022-01-16 23:25:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|4
1642375550000|2022-01-16 23:25:50|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|6
1642375560000|2022-01-16 23:26:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|8
1642375570000|2022-01-16 23:26:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1642375580000|2022-01-16 23:26:20|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|7
1642375590000|2022-01-16 23:26:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|7
1642375600000|2022-01-16 23:26:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642375610000|2022-01-16 23:26:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642375620000|2022-01-16 23:27:00|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642375630000|2022-01-16 23:27:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642375640000|2022-01-16 23:27:20|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|9
1642375650000|2022-01-16 23:27:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642375660000|2022-01-16 23:27:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642375670000|2022-01-16 23:27:50|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|12
1642375680000|2022-01-16 23:28:00|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|9
1642375700000|2022-01-16 23:28:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642375710000|2022-01-16 23:28:30|26.08|25.78|26.1|25.8|26.1|25.8|26.08|25.78|7
1642375720000|2022-01-16 23:28:40|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|5
1642375730000|2022-01-16 23:28:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|2
1642375740000|2022-01-16 23:29:00|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642375770000|2022-01-16 23:29:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642375800000|2022-01-16 23:30:00|26.08|25.78|26.07|25.77|26.09|25.79|26.06|25.76|8
1642375840000|2022-01-16 23:30:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642375850000|2022-01-16 23:30:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642375860000|2022-01-16 23:31:00|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|11
1642375870000|2022-01-16 23:31:10|26.09|25.79|26.1|25.8|26.1|25.8|26.08|25.78|8
1642375880000|2022-01-16 23:31:20|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642375900000|2022-01-16 23:31:40|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642375910000|2022-01-16 23:31:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|10
1642375920000|2022-01-16 23:32:00|26.12|25.82|26.12|25.82|26.12|25.82|26.11|25.81|7
1642375930000|2022-01-16 23:32:10|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642375940000|2022-01-16 23:32:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642375950000|2022-01-16 23:32:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|8
1642375960000|2022-01-16 23:32:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|6
1642375970000|2022-01-16 23:32:50|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642376000000|2022-01-16 23:33:20|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642376030000|2022-01-16 23:33:50|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|9
1642376040000|2022-01-16 23:34:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1642376060000|2022-01-16 23:34:20|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|6
1642376070000|2022-01-16 23:34:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|11
1642376080000|2022-01-16 23:34:40|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|7
1642376090000|2022-01-16 23:34:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|6
1642376110000|2022-01-16 23:35:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|7
1642376120000|2022-01-16 23:35:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|4
1642376130000|2022-01-16 23:35:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|12
1642376140000|2022-01-16 23:35:40|26.09|25.79|26.09|25.79|26.1|25.8|26.08|25.78|5
1642376150000|2022-01-16 23:35:50|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642376160000|2022-01-16 23:36:00|26.1|25.8|26.1|25.8|26.1|25.8|26.09|25.79|5
1642376180000|2022-01-16 23:36:20|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642376190000|2022-01-16 23:36:30|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642376210000|2022-01-16 23:36:50|26.11|25.81|26.11|25.81|26.11|25.81|26.1|25.8|5
1642376220000|2022-01-16 23:37:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642376230000|2022-01-16 23:37:10|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642376240000|2022-01-16 23:37:20|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642376250000|2022-01-16 23:37:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|2
1642376260000|2022-01-16 23:37:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642376270000|2022-01-16 23:37:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|2
1642376280000|2022-01-16 23:38:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642376300000|2022-01-16 23:38:20|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|10
1642376330000|2022-01-16 23:38:50|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642376340000|2022-01-16 23:39:00|26.1|25.8|26.11|25.81|26.11|25.81|26.1|25.8|4
1642376350000|2022-01-16 23:39:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|5
1642376360000|2022-01-16 23:39:20|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|3
1642376370000|2022-01-16 23:39:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|4
1642376380000|2022-01-16 23:39:40|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642376390000|2022-01-16 23:39:50|26.08|25.78|26.08|25.78|26.09|25.79|26.08|25.78|5
1642376400000|2022-01-16 23:40:00|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642376410000|2022-01-16 23:40:10|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|4
1642376430000|2022-01-16 23:40:30|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642376440000|2022-01-16 23:40:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|4
1642376450000|2022-01-16 23:40:50|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|4
1642376460000|2022-01-16 23:41:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1642376470000|2022-01-16 23:41:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|7
1642376480000|2022-01-16 23:41:20|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|11
1642376490000|2022-01-16 23:41:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|12
1642376500000|2022-01-16 23:41:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|15
1642376510000|2022-01-16 23:41:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|5
1642376520000|2022-01-16 23:42:00|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|3
1642376540000|2022-01-16 23:42:20|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642376550000|2022-01-16 23:42:30|26.06|25.76|26.08|25.78|26.08|25.78|26.06|25.76|5
1642376560000|2022-01-16 23:42:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|7
1642376570000|2022-01-16 23:42:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642376580000|2022-01-16 23:43:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|4
1642376590000|2022-01-16 23:43:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642376600000|2022-01-16 23:43:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642376610000|2022-01-16 23:43:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642376620000|2022-01-16 23:43:40|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|8
1642376630000|2022-01-16 23:43:50|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|17
1642376640000|2022-01-16 23:44:00|26.07|25.77|26.08|25.78|26.09|25.79|26.07|25.77|8
1642376650000|2022-01-16 23:44:10|26.09|25.79|26.07|25.77|26.09|25.79|26.07|25.77|7
1642376660000|2022-01-16 23:44:20|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|9
1642376670000|2022-01-16 23:44:30|26.07|25.77|26.08|25.78|26.08|25.78|26.07|25.77|4
1642376680000|2022-01-16 23:44:40|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|3
1642376690000|2022-01-16 23:44:50|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|3
1642376700000|2022-01-16 23:45:00|26.07|25.77|26.06|25.76|26.07|25.77|26.05|25.75|4
1642376710000|2022-01-16 23:45:10|26.05|25.75|26.06|25.76|26.07|25.77|26.05|25.75|8
1642376720000|2022-01-16 23:45:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|10
1642376730000|2022-01-16 23:45:30|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642376740000|2022-01-16 23:45:40|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|2
1642376750000|2022-01-16 23:45:50|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|9
1642376760000|2022-01-16 23:46:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|10
1642376770000|2022-01-16 23:46:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642376780000|2022-01-16 23:46:20|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|6
1642376790000|2022-01-16 23:46:30|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|3
1642376800000|2022-01-16 23:46:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|5
1642376810000|2022-01-16 23:46:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642376830000|2022-01-16 23:47:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642376840000|2022-01-16 23:47:20|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|5
1642376850000|2022-01-16 23:47:30|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|4
1642376860000|2022-01-16 23:47:40|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642376870000|2022-01-16 23:47:50|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642376880000|2022-01-16 23:48:00|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642376900000|2022-01-16 23:48:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642376910000|2022-01-16 23:48:30|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|9
1642376920000|2022-01-16 23:48:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642376930000|2022-01-16 23:48:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|2
1642376940000|2022-01-16 23:49:00|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642376960000|2022-01-16 23:49:20|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|11
1642376970000|2022-01-16 23:49:30|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642376980000|2022-01-16 23:49:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642376990000|2022-01-16 23:49:50|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|10
1642377000000|2022-01-16 23:50:00|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|7
1642377010000|2022-01-16 23:50:10|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642377020000|2022-01-16 23:50:20|26.04|25.74|26.05|25.75|26.05|25.75|26.03|25.73|6
1642377030000|2022-01-16 23:50:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1642377060000|2022-01-16 23:51:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642377090000|2022-01-16 23:51:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642377100000|2022-01-16 23:51:40|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|9
1642377110000|2022-01-16 23:51:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|10
1642377130000|2022-01-16 23:52:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642377140000|2022-01-16 23:52:20|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|11
1642377150000|2022-01-16 23:52:30|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|11
1642377170000|2022-01-16 23:52:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642377190000|2022-01-16 23:53:10|26.04|25.74|26.03|25.73|26.05|25.75|26.03|25.73|7
1642377200000|2022-01-16 23:53:20|26.05|25.75|26.05|25.75|26.05|25.75|26.03|25.73|5
1642377210000|2022-01-16 23:53:30|26.04|25.74|26.04|25.74|26.05|25.75|26.04|25.74|3
1642377220000|2022-01-16 23:53:40|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|6
1642377230000|2022-01-16 23:53:50|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642377240000|2022-01-16 23:54:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|5
1642377250000|2022-01-16 23:54:10|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|11
1642377260000|2022-01-16 23:54:20|26.05|25.75|26.04|25.74|26.05|25.75|26.03|25.73|8
1642377270000|2022-01-16 23:54:30|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642377280000|2022-01-16 23:54:40|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|2
1642377290000|2022-01-16 23:54:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|5
1642377300000|2022-01-16 23:55:00|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|3
1642377310000|2022-01-16 23:55:10|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|8
1642377320000|2022-01-16 23:55:20|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642377330000|2022-01-16 23:55:30|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|4
1642377340000|2022-01-16 23:55:40|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|7
1642377350000|2022-01-16 23:55:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|3
1642377370000|2022-01-16 23:56:10|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|4
1642377380000|2022-01-16 23:56:20|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|2
1642377390000|2022-01-16 23:56:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642377400000|2022-01-16 23:56:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|16
1642377430000|2022-01-16 23:57:10|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|6
1642377440000|2022-01-16 23:57:20|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|16
1642377450000|2022-01-16 23:57:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|12
1642377460000|2022-01-16 23:57:40|26.03|25.73|26.03|25.73|26.03|25.73|26.02|25.72|7
1642377470000|2022-01-16 23:57:50|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642377480000|2022-01-16 23:58:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642377500000|2022-01-16 23:58:20|26|25.7|26|25.7|26.01|25.71|26|25.7|7
1642377510000|2022-01-16 23:58:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|7
1642377520000|2022-01-16 23:58:40|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|5
1642377550000|2022-01-16 23:59:10|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|2
1642377560000|2022-01-16 23:59:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642377580000|2022-01-16 23:59:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|2
1642377590000|2022-01-16 23:59:50|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642377600000|2022-01-17 00:00:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642377610000|2022-01-17 00:00:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|2
1642377620000|2022-01-17 00:00:20|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|2
1642377630000|2022-01-17 00:00:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642377660000|2022-01-17 00:01:00|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642377670000|2022-01-17 00:01:10|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|15
1642377680000|2022-01-17 00:01:20|26.1|25.8|26.09|25.79|26.11|25.81|26.09|25.79|10
1642377690000|2022-01-17 00:01:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|2
1642377700000|2022-01-17 00:01:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|4
1642377710000|2022-01-17 00:01:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|10
1642377720000|2022-01-17 00:02:00|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642377730000|2022-01-17 00:02:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|7
1642377740000|2022-01-17 00:02:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|1
1642377750000|2022-01-17 00:02:30|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|6
1642377760000|2022-01-17 00:02:40|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642377770000|2022-01-17 00:02:50|26.09|25.79|26.08|25.78|26.09|25.79|26.08|25.78|2
1642377780000|2022-01-17 00:03:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642377810000|2022-01-17 00:03:30|26.08|25.78|26.09|25.79|26.09|25.79|26.08|25.78|6
1642377820000|2022-01-17 00:03:40|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|4
1642377830000|2022-01-17 00:03:50|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|10
1642377840000|2022-01-17 00:04:00|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|12
1642377850000|2022-01-17 00:04:10|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|2
1642377860000|2022-01-17 00:04:20|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|1
1642377890000|2022-01-17 00:04:50|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|1
1642377900000|2022-01-17 00:05:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642377910000|2022-01-17 00:05:10|26.09|25.79|26.09|25.79|26.1|25.8|26.09|25.79|17
1642377930000|2022-01-17 00:05:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|1
1642377950000|2022-01-17 00:05:50|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|5
1642377960000|2022-01-17 00:06:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|4
1642377970000|2022-01-17 00:06:10|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|3
1642378000000|2022-01-17 00:06:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|2
1642378010000|2022-01-17 00:06:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|1
1642378020000|2022-01-17 00:07:00|26.1|25.8|26.12|25.82|26.12|25.82|26.1|25.8|5
1642378030000|2022-01-17 00:07:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|10
1642378040000|2022-01-17 00:07:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|2
1642378050000|2022-01-17 00:07:30|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642378060000|2022-01-17 00:07:40|26.11|25.81|26.12|25.82|26.12|25.82|26.11|25.81|2
1642378090000|2022-01-17 00:08:10|26.11|25.81|26.11|25.81|26.12|25.82|26.11|25.81|3
1642378110000|2022-01-17 00:08:30|26.1|25.8|26.1|25.8|26.11|25.81|26.1|25.8|15
1642378120000|2022-01-17 00:08:40|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|6
1642378130000|2022-01-17 00:08:50|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|4
1642378140000|2022-01-17 00:09:00|26.11|25.81|26.1|25.8|26.11|25.81|26.09|25.79|10
1642378150000|2022-01-17 00:09:10|26.09|25.79|26.08|25.78|26.1|25.8|26.07|25.77|6
1642378160000|2022-01-17 00:09:20|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|7
1642378170000|2022-01-17 00:09:30|26.08|25.78|26.08|25.78|26.08|25.78|26.07|25.77|3
1642378180000|2022-01-17 00:09:40|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|9
1642378190000|2022-01-17 00:09:50|26.06|25.76|26.05|25.75|26.07|25.77|26.05|25.75|8
1642378200000|2022-01-17 00:10:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1642378210000|2022-01-17 00:10:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|15
1642378220000|2022-01-17 00:10:20|26.05|25.75|26.05|25.75|26.06|25.76|26.04|25.74|13
1642378230000|2022-01-17 00:10:30|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|4
1642378240000|2022-01-17 00:10:40|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|6
1642378250000|2022-01-17 00:10:50|26.04|25.74|26.05|25.75|26.05|25.75|26.04|25.74|12
1642378270000|2022-01-17 00:11:10|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|9
1642378280000|2022-01-17 00:11:20|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|6
1642378290000|2022-01-17 00:11:30|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|2
1642378300000|2022-01-17 00:11:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642378310000|2022-01-17 00:11:50|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|3
1642378320000|2022-01-17 00:12:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|7
1642378330000|2022-01-17 00:12:10|26.02|25.72|26.02|25.72|26.03|25.73|26.02|25.72|7
1642378350000|2022-01-17 00:12:30|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|3
1642378370000|2022-01-17 00:12:50|26.02|25.72|26.04|25.74|26.04|25.74|26.02|25.72|3
1642378380000|2022-01-17 00:13:00|26.03|25.73|26.03|25.73|26.04|25.74|26.02|25.72|9
1642378390000|2022-01-17 00:13:10|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|3
1642378400000|2022-01-17 00:13:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642378410000|2022-01-17 00:13:30|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642378420000|2022-01-17 00:13:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|5
1642378430000|2022-01-17 00:13:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|2
1642378440000|2022-01-17 00:14:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|3
1642378450000|2022-01-17 00:14:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|1
1642378460000|2022-01-17 00:14:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|1
1642378470000|2022-01-17 00:14:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|1
1642378480000|2022-01-17 00:14:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|6
1642378500000|2022-01-17 00:15:00|26.05|25.75|26.05|25.75|26.05|25.75|26.04|25.74|5
1642378520000|2022-01-17 00:15:20|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|6
1642378550000|2022-01-17 00:15:50|26.04|25.74|26.04|25.74|26.05|25.75|26.03|25.73|9
1642378560000|2022-01-17 00:16:00|26.03|25.73|26.03|25.73|26.04|25.74|26.03|25.73|11
1642378570000|2022-01-17 00:16:10|26.02|25.72|25.99|25.69|26.03|25.73|25.99|25.69|13
1642378580000|2022-01-17 00:16:20|26|25.7|25.98|25.68|26|25.7|25.98|25.68|5
1642378590000|2022-01-17 00:16:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|10
1642378600000|2022-01-17 00:16:40|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|9
1642378610000|2022-01-17 00:16:50|25.98|25.68|25.97|25.67|25.99|25.69|25.97|25.67|6
1642378620000|2022-01-17 00:17:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642378630000|2022-01-17 00:17:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642378650000|2022-01-17 00:17:30|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642378660000|2022-01-17 00:17:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|10
1642378670000|2022-01-17 00:17:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|11
1642378680000|2022-01-17 00:18:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642378690000|2022-01-17 00:18:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|7
1642378700000|2022-01-17 00:18:20|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642378710000|2022-01-17 00:18:30|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642378720000|2022-01-17 00:18:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|4
1642378730000|2022-01-17 00:18:50|25.98|25.68|26|25.7|26|25.7|25.98|25.68|5
1642378750000|2022-01-17 00:19:10|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|7
1642378760000|2022-01-17 00:19:20|26|25.7|26.02|25.72|26.02|25.72|26|25.7|5
1642378770000|2022-01-17 00:19:30|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1642378780000|2022-01-17 00:19:40|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|10
1642378790000|2022-01-17 00:19:50|26.03|25.73|26.02|25.72|26.03|25.73|26.02|25.72|2
1642378800000|2022-01-17 00:20:00|26.01|25.71|26.01|25.71|26.02|25.72|26.01|25.71|5
1642378820000|2022-01-17 00:20:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|10
1642378830000|2022-01-17 00:20:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|6
1642378840000|2022-01-17 00:20:40|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|1
1642378850000|2022-01-17 00:20:50|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|10
1642378860000|2022-01-17 00:21:00|26.01|25.71|26|25.7|26.02|25.72|26|25.7|6
1642378870000|2022-01-17 00:21:10|26.01|25.71|25.98|25.68|26.01|25.71|25.98|25.68|7
1642378880000|2022-01-17 00:21:20|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|18
1642378890000|2022-01-17 00:21:30|25.99|25.69|25.98|25.68|25.99|25.69|25.97|25.67|10
1642378910000|2022-01-17 00:21:50|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642378920000|2022-01-17 00:22:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642378930000|2022-01-17 00:22:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642378940000|2022-01-17 00:22:20|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642378950000|2022-01-17 00:22:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642378960000|2022-01-17 00:22:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|6
1642378970000|2022-01-17 00:22:50|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642378980000|2022-01-17 00:23:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642379000000|2022-01-17 00:23:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642379020000|2022-01-17 00:23:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642379030000|2022-01-17 00:23:50|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642379040000|2022-01-17 00:24:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642379050000|2022-01-17 00:24:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642379060000|2022-01-17 00:24:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|2
1642379070000|2022-01-17 00:24:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|8
1642379100000|2022-01-17 00:25:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642379110000|2022-01-17 00:25:10|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1642379120000|2022-01-17 00:25:20|25.94|25.64|25.92|25.62|25.94|25.64|25.92|25.62|5
1642379130000|2022-01-17 00:25:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|11
1642379140000|2022-01-17 00:25:40|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|10
1642379150000|2022-01-17 00:25:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642379160000|2022-01-17 00:26:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642379170000|2022-01-17 00:26:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642379180000|2022-01-17 00:26:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642379190000|2022-01-17 00:26:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642379200000|2022-01-17 00:26:40|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642379210000|2022-01-17 00:26:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642379220000|2022-01-17 00:27:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1642379230000|2022-01-17 00:27:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|11
1642379240000|2022-01-17 00:27:20|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|11
1642379250000|2022-01-17 00:27:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|13
1642379260000|2022-01-17 00:27:40|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|11
1642379270000|2022-01-17 00:27:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642379280000|2022-01-17 00:28:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642379290000|2022-01-17 00:28:10|25.93|25.63|25.94|25.64|25.94|25.64|25.92|25.62|6
1642379300000|2022-01-17 00:28:20|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642379310000|2022-01-17 00:28:30|25.94|25.64|25.94|25.64|25.95|25.65|25.93|25.63|9
1642379320000|2022-01-17 00:28:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642379330000|2022-01-17 00:28:50|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642379340000|2022-01-17 00:29:00|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|7
1642379350000|2022-01-17 00:29:10|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1642379360000|2022-01-17 00:29:20|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642379370000|2022-01-17 00:29:30|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642379380000|2022-01-17 00:29:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642379420000|2022-01-17 00:30:20|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|3
1642379430000|2022-01-17 00:30:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642379440000|2022-01-17 00:30:40|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642379450000|2022-01-17 00:30:50|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|5
1642379460000|2022-01-17 00:31:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642379480000|2022-01-17 00:31:20|25.95|25.65|25.94|25.64|25.95|25.65|25.93|25.63|6
1642379490000|2022-01-17 00:31:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642379500000|2022-01-17 00:31:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|10
1642379510000|2022-01-17 00:31:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|8
1642379520000|2022-01-17 00:32:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|7
1642379530000|2022-01-17 00:32:10|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|5
1642379550000|2022-01-17 00:32:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642379570000|2022-01-17 00:32:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642379590000|2022-01-17 00:33:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642379600000|2022-01-17 00:33:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|15
1642379610000|2022-01-17 00:33:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|12
1642379620000|2022-01-17 00:33:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642379630000|2022-01-17 00:33:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|4
1642379640000|2022-01-17 00:34:00|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642379660000|2022-01-17 00:34:20|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642379670000|2022-01-17 00:34:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|5
1642379680000|2022-01-17 00:34:40|25.97|25.67|25.98|25.68|25.98|25.68|25.96|25.66|4
1642379690000|2022-01-17 00:34:50|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|9
1642379700000|2022-01-17 00:35:00|25.97|25.67|25.98|25.68|25.99|25.69|25.97|25.67|4
1642379710000|2022-01-17 00:35:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|2
1642379720000|2022-01-17 00:35:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|12
1642379730000|2022-01-17 00:35:30|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642379740000|2022-01-17 00:35:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|4
1642379750000|2022-01-17 00:35:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642379770000|2022-01-17 00:36:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642379790000|2022-01-17 00:36:30|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|7
1642379810000|2022-01-17 00:36:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642379820000|2022-01-17 00:37:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|8
1642379840000|2022-01-17 00:37:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|14
1642379850000|2022-01-17 00:37:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642379860000|2022-01-17 00:37:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642379890000|2022-01-17 00:38:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|6
1642379900000|2022-01-17 00:38:20|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|13
1642379910000|2022-01-17 00:38:30|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|3
1642379920000|2022-01-17 00:38:40|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642379930000|2022-01-17 00:38:50|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642379970000|2022-01-17 00:39:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642380010000|2022-01-17 00:40:10|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642380020000|2022-01-17 00:40:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642380030000|2022-01-17 00:40:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642380040000|2022-01-17 00:40:40|25.93|25.63|25.95|25.65|25.95|25.65|25.93|25.63|3
1642380050000|2022-01-17 00:40:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642380060000|2022-01-17 00:41:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642380070000|2022-01-17 00:41:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642380080000|2022-01-17 00:41:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1642380090000|2022-01-17 00:41:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642380110000|2022-01-17 00:41:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642380120000|2022-01-17 00:42:00|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642380140000|2022-01-17 00:42:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642380160000|2022-01-17 00:42:40|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642380180000|2022-01-17 00:43:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642380190000|2022-01-17 00:43:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642380210000|2022-01-17 00:43:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642380220000|2022-01-17 00:43:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642380230000|2022-01-17 00:43:50|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|3
1642380240000|2022-01-17 00:44:00|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|10
1642380250000|2022-01-17 00:44:10|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|5
1642380270000|2022-01-17 00:44:30|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|4
1642380300000|2022-01-17 00:45:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642380310000|2022-01-17 00:45:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642380320000|2022-01-17 00:45:20|25.99|25.69|25.99|25.69|25.99|25.69|25.98|25.68|17
1642380340000|2022-01-17 00:45:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642380380000|2022-01-17 00:46:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642380390000|2022-01-17 00:46:30|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|14
1642380400000|2022-01-17 00:46:40|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642380410000|2022-01-17 00:46:50|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|10
1642380420000|2022-01-17 00:47:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1642380430000|2022-01-17 00:47:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642380440000|2022-01-17 00:47:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642380450000|2022-01-17 00:47:30|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642380510000|2022-01-17 00:48:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642380520000|2022-01-17 00:48:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642380530000|2022-01-17 00:48:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642380540000|2022-01-17 00:49:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642380550000|2022-01-17 00:49:10|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642380560000|2022-01-17 00:49:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642380570000|2022-01-17 00:49:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1642380580000|2022-01-17 00:49:40|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642380590000|2022-01-17 00:49:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642380600000|2022-01-17 00:50:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642380620000|2022-01-17 00:50:20|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642380630000|2022-01-17 00:50:30|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642380640000|2022-01-17 00:50:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|4
1642380650000|2022-01-17 00:50:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|11
1642380660000|2022-01-17 00:51:00|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642380690000|2022-01-17 00:51:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|14
1642380750000|2022-01-17 00:52:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642380760000|2022-01-17 00:52:40|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|16
1642380770000|2022-01-17 00:52:50|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|11
1642380780000|2022-01-17 00:53:00|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|7
1642380790000|2022-01-17 00:53:10|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642380800000|2022-01-17 00:53:20|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642380810000|2022-01-17 00:53:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642380840000|2022-01-17 00:54:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642380890000|2022-01-17 00:54:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642380900000|2022-01-17 00:55:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642380910000|2022-01-17 00:55:10|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642380920000|2022-01-17 00:55:20|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642380930000|2022-01-17 00:55:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642380940000|2022-01-17 00:55:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|8
1642380950000|2022-01-17 00:55:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642380960000|2022-01-17 00:56:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642380980000|2022-01-17 00:56:20|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|2
1642381000000|2022-01-17 00:56:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642381020000|2022-01-17 00:57:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1642381040000|2022-01-17 00:57:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642381050000|2022-01-17 00:57:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642381060000|2022-01-17 00:57:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642381080000|2022-01-17 00:58:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642381100000|2022-01-17 00:58:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642381110000|2022-01-17 00:58:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|16
1642381120000|2022-01-17 00:58:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642381140000|2022-01-17 00:59:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|8
1642381170000|2022-01-17 00:59:30|25.89|25.59|25.91|25.61|25.91|25.61|25.89|25.59|6
1642381180000|2022-01-17 00:59:40|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642381190000|2022-01-17 00:59:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642381200000|2022-01-17 01:00:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642381210000|2022-01-17 01:00:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642381220000|2022-01-17 01:00:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642381230000|2022-01-17 01:00:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|12
1642381240000|2022-01-17 01:00:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642381250000|2022-01-17 01:00:50|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|9
1642381260000|2022-01-17 01:01:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642381270000|2022-01-17 01:01:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642381280000|2022-01-17 01:01:20|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|5
1642381290000|2022-01-17 01:01:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642381310000|2022-01-17 01:01:50|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|7
1642381320000|2022-01-17 01:02:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642381330000|2022-01-17 01:02:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642381340000|2022-01-17 01:02:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642381350000|2022-01-17 01:02:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642381360000|2022-01-17 01:02:40|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642381370000|2022-01-17 01:02:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|8
1642381380000|2022-01-17 01:03:00|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|6
1642381390000|2022-01-17 01:03:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642381400000|2022-01-17 01:03:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642381410000|2022-01-17 01:03:30|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1642381420000|2022-01-17 01:03:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642381430000|2022-01-17 01:03:50|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|4
1642381440000|2022-01-17 01:04:00|25.92|25.62|25.93|25.63|25.93|25.63|25.92|25.62|2
1642381450000|2022-01-17 01:04:10|25.92|25.62|25.91|25.61|25.93|25.63|25.91|25.61|4
1642381490000|2022-01-17 01:04:50|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|9
1642381500000|2022-01-17 01:05:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642381510000|2022-01-17 01:05:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642381520000|2022-01-17 01:05:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642381530000|2022-01-17 01:05:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642381550000|2022-01-17 01:05:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642381560000|2022-01-17 01:06:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642381570000|2022-01-17 01:06:10|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642381580000|2022-01-17 01:06:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|10
1642381590000|2022-01-17 01:06:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642381600000|2022-01-17 01:06:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642381620000|2022-01-17 01:07:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642381630000|2022-01-17 01:07:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1642381640000|2022-01-17 01:07:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642381650000|2022-01-17 01:07:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1642381660000|2022-01-17 01:07:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642381670000|2022-01-17 01:07:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|8
1642381680000|2022-01-17 01:08:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642381690000|2022-01-17 01:08:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642381700000|2022-01-17 01:08:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|7
1642381710000|2022-01-17 01:08:30|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|9
1642381720000|2022-01-17 01:08:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|11
1642381730000|2022-01-17 01:08:50|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|4
1642381740000|2022-01-17 01:09:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642381750000|2022-01-17 01:09:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642381760000|2022-01-17 01:09:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642381770000|2022-01-17 01:09:30|25.89|25.59|25.9|25.6|25.91|25.61|25.89|25.59|4
1642381780000|2022-01-17 01:09:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|4
1642381790000|2022-01-17 01:09:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|8
1642381800000|2022-01-17 01:10:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642381820000|2022-01-17 01:10:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642381830000|2022-01-17 01:10:30|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|4
1642381840000|2022-01-17 01:10:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642381850000|2022-01-17 01:10:50|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642381860000|2022-01-17 01:11:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642381870000|2022-01-17 01:11:10|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|5
1642381880000|2022-01-17 01:11:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642381890000|2022-01-17 01:11:30|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|10
1642381900000|2022-01-17 01:11:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642381910000|2022-01-17 01:11:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642381920000|2022-01-17 01:12:00|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642381930000|2022-01-17 01:12:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642381940000|2022-01-17 01:12:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642381960000|2022-01-17 01:12:40|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642381970000|2022-01-17 01:12:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642381990000|2022-01-17 01:13:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|16
1642382000000|2022-01-17 01:13:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|11
1642382010000|2022-01-17 01:13:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642382020000|2022-01-17 01:13:40|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|4
1642382030000|2022-01-17 01:13:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642382050000|2022-01-17 01:14:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642382060000|2022-01-17 01:14:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642382070000|2022-01-17 01:14:30|25.87|25.57|25.86|25.56|25.88|25.58|25.86|25.56|10
1642382080000|2022-01-17 01:14:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|11
1642382090000|2022-01-17 01:14:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|9
1642382100000|2022-01-17 01:15:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642382110000|2022-01-17 01:15:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1642382120000|2022-01-17 01:15:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642382130000|2022-01-17 01:15:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|8
1642382140000|2022-01-17 01:15:40|25.89|25.59|25.9|25.6|25.9|25.6|25.88|25.58|8
1642382150000|2022-01-17 01:15:50|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|12
1642382160000|2022-01-17 01:16:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|8
1642382170000|2022-01-17 01:16:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|9
1642382180000|2022-01-17 01:16:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642382190000|2022-01-17 01:16:30|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642382210000|2022-01-17 01:16:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|7
1642382220000|2022-01-17 01:17:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642382230000|2022-01-17 01:17:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642382240000|2022-01-17 01:17:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|7
1642382250000|2022-01-17 01:17:30|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642382260000|2022-01-17 01:17:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642382270000|2022-01-17 01:17:50|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642382280000|2022-01-17 01:18:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642382290000|2022-01-17 01:18:10|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642382300000|2022-01-17 01:18:20|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|9
1642382310000|2022-01-17 01:18:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|6
1642382340000|2022-01-17 01:19:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642382350000|2022-01-17 01:19:10|25.92|25.62|25.9|25.6|25.92|25.62|25.9|25.6|9
1642382360000|2022-01-17 01:19:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642382370000|2022-01-17 01:19:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642382390000|2022-01-17 01:19:50|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|3
1642382400000|2022-01-17 01:20:00|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642382410000|2022-01-17 01:20:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1642382420000|2022-01-17 01:20:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642382430000|2022-01-17 01:20:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642382440000|2022-01-17 01:20:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642382450000|2022-01-17 01:20:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642382460000|2022-01-17 01:21:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642382470000|2022-01-17 01:21:10|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|11
1642382480000|2022-01-17 01:21:20|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1642382490000|2022-01-17 01:21:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642382500000|2022-01-17 01:21:40|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|7
1642382510000|2022-01-17 01:21:50|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|5
1642382540000|2022-01-17 01:22:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642382550000|2022-01-17 01:22:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642382560000|2022-01-17 01:22:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642382570000|2022-01-17 01:22:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642382580000|2022-01-17 01:23:00|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1642382590000|2022-01-17 01:23:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|8
1642382600000|2022-01-17 01:23:20|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1642382610000|2022-01-17 01:23:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642382620000|2022-01-17 01:23:40|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|3
1642382630000|2022-01-17 01:23:50|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642382650000|2022-01-17 01:24:10|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|9
1642382660000|2022-01-17 01:24:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642382680000|2022-01-17 01:24:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|7
1642382690000|2022-01-17 01:24:50|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642382700000|2022-01-17 01:25:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642382710000|2022-01-17 01:25:10|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|9
1642382720000|2022-01-17 01:25:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642382730000|2022-01-17 01:25:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642382740000|2022-01-17 01:25:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642382760000|2022-01-17 01:26:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|5
1642382770000|2022-01-17 01:26:10|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642382780000|2022-01-17 01:26:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642382800000|2022-01-17 01:26:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642382810000|2022-01-17 01:26:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642382820000|2022-01-17 01:27:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642382830000|2022-01-17 01:27:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|7
1642382840000|2022-01-17 01:27:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642382870000|2022-01-17 01:27:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642382880000|2022-01-17 01:28:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1642382900000|2022-01-17 01:28:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642382910000|2022-01-17 01:28:30|25.84|25.54|25.85|25.55|25.86|25.56|25.84|25.54|4
1642382920000|2022-01-17 01:28:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642382930000|2022-01-17 01:28:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642382940000|2022-01-17 01:29:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642382950000|2022-01-17 01:29:10|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642382960000|2022-01-17 01:29:20|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|7
1642382970000|2022-01-17 01:29:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1642382980000|2022-01-17 01:29:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642382990000|2022-01-17 01:29:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642383000000|2022-01-17 01:30:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642383010000|2022-01-17 01:30:10|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|7
1642383030000|2022-01-17 01:30:30|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642383040000|2022-01-17 01:30:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642383050000|2022-01-17 01:30:50|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|10
1642383060000|2022-01-17 01:31:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1642383070000|2022-01-17 01:31:10|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|10
1642383080000|2022-01-17 01:31:20|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|10
1642383090000|2022-01-17 01:31:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642383100000|2022-01-17 01:31:40|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642383120000|2022-01-17 01:32:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642383130000|2022-01-17 01:32:10|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|10
1642383140000|2022-01-17 01:32:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|6
1642383150000|2022-01-17 01:32:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|6
1642383160000|2022-01-17 01:32:40|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642383180000|2022-01-17 01:33:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642383190000|2022-01-17 01:33:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642383200000|2022-01-17 01:33:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642383220000|2022-01-17 01:33:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642383230000|2022-01-17 01:33:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|12
1642383240000|2022-01-17 01:34:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642383250000|2022-01-17 01:34:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642383260000|2022-01-17 01:34:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642383270000|2022-01-17 01:34:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642383280000|2022-01-17 01:34:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1642383310000|2022-01-17 01:35:10|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|3
1642383330000|2022-01-17 01:35:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642383340000|2022-01-17 01:35:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642383350000|2022-01-17 01:35:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1642383360000|2022-01-17 01:36:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642383410000|2022-01-17 01:36:50|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|10
1642383430000|2022-01-17 01:37:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642383470000|2022-01-17 01:37:50|25.82|25.52|25.81|25.51|25.83|25.53|25.81|25.51|13
1642383480000|2022-01-17 01:38:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1642383490000|2022-01-17 01:38:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|12
1642383500000|2022-01-17 01:38:20|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|7
1642383510000|2022-01-17 01:38:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1642383570000|2022-01-17 01:39:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1642383580000|2022-01-17 01:39:40|25.84|25.54|25.83|25.53|25.84|25.54|25.82|25.52|4
1642383590000|2022-01-17 01:39:50|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642383600000|2022-01-17 01:40:00|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|4
1642383610000|2022-01-17 01:40:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|9
1642383620000|2022-01-17 01:40:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642383630000|2022-01-17 01:40:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642383640000|2022-01-17 01:40:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642383650000|2022-01-17 01:40:50|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|7
1642383660000|2022-01-17 01:41:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|10
1642383670000|2022-01-17 01:41:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1642383680000|2022-01-17 01:41:20|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|6
1642383690000|2022-01-17 01:41:30|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|9
1642383710000|2022-01-17 01:41:50|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642383720000|2022-01-17 01:42:00|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642383730000|2022-01-17 01:42:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1642383760000|2022-01-17 01:42:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1642383770000|2022-01-17 01:42:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1642383780000|2022-01-17 01:43:00|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|9
1642383800000|2022-01-17 01:43:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642383850000|2022-01-17 01:44:10|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642383860000|2022-01-17 01:44:20|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|4
1642383870000|2022-01-17 01:44:30|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|6
1642383880000|2022-01-17 01:44:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|8
1642383890000|2022-01-17 01:44:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1642383900000|2022-01-17 01:45:00|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1642383930000|2022-01-17 01:45:30|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|2
1642383990000|2022-01-17 01:46:30|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1642384000000|2022-01-17 01:46:40|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|5
1642384010000|2022-01-17 01:46:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642384020000|2022-01-17 01:47:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1642384030000|2022-01-17 01:47:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642384040000|2022-01-17 01:47:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1642384050000|2022-01-17 01:47:30|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|11
1642384060000|2022-01-17 01:47:40|25.78|25.48|25.79|25.49|25.8|25.5|25.78|25.48|10
1642384070000|2022-01-17 01:47:50|25.8|25.5|25.81|25.51|25.81|25.51|25.79|25.49|6
1642384080000|2022-01-17 01:48:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|13
1642384090000|2022-01-17 01:48:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642384100000|2022-01-17 01:48:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|10
1642384110000|2022-01-17 01:48:30|25.82|25.52|25.8|25.5|25.82|25.52|25.8|25.5|7
1642384120000|2022-01-17 01:48:40|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642384130000|2022-01-17 01:48:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1642384150000|2022-01-17 01:49:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|7
1642384160000|2022-01-17 01:49:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|8
1642384170000|2022-01-17 01:49:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642384180000|2022-01-17 01:49:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|11
1642384190000|2022-01-17 01:49:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642384200000|2022-01-17 01:50:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1642384210000|2022-01-17 01:50:10|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1642384220000|2022-01-17 01:50:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642384230000|2022-01-17 01:50:30|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642384260000|2022-01-17 01:51:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642384290000|2022-01-17 01:51:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642384300000|2022-01-17 01:51:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642384330000|2022-01-17 01:52:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642384340000|2022-01-17 01:52:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642384350000|2022-01-17 01:52:30|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642384360000|2022-01-17 01:52:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|14
1642384370000|2022-01-17 01:52:50|25.83|25.53|25.83|25.53|25.83|25.53|25.81|25.51|5
1642384380000|2022-01-17 01:53:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642384420000|2022-01-17 01:53:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1642384430000|2022-01-17 01:53:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1642384440000|2022-01-17 01:54:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642384450000|2022-01-17 01:54:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642384460000|2022-01-17 01:54:20|25.8|25.5|25.82|25.52|25.82|25.52|25.8|25.5|3
1642384470000|2022-01-17 01:54:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642384490000|2022-01-17 01:54:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642384500000|2022-01-17 01:55:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642384510000|2022-01-17 01:55:10|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|9
1642384530000|2022-01-17 01:55:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642384550000|2022-01-17 01:55:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|7
1642384560000|2022-01-17 01:56:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1642384570000|2022-01-17 01:56:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642384580000|2022-01-17 01:56:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642384590000|2022-01-17 01:56:30|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642384600000|2022-01-17 01:56:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642384610000|2022-01-17 01:56:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642384620000|2022-01-17 01:57:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642384630000|2022-01-17 01:57:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642384640000|2022-01-17 01:57:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|8
1642384650000|2022-01-17 01:57:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|8
1642384660000|2022-01-17 01:57:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1642384670000|2022-01-17 01:57:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642384720000|2022-01-17 01:58:40|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642384740000|2022-01-17 01:59:00|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|11
1642384750000|2022-01-17 01:59:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|11
1642384760000|2022-01-17 01:59:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|8
1642384770000|2022-01-17 01:59:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642384780000|2022-01-17 01:59:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1642384790000|2022-01-17 01:59:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642384800000|2022-01-17 02:00:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|9
1642384810000|2022-01-17 02:00:10|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1642384830000|2022-01-17 02:00:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642384840000|2022-01-17 02:00:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642384860000|2022-01-17 02:01:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642384880000|2022-01-17 02:01:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642384890000|2022-01-17 02:01:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|6
1642384900000|2022-01-17 02:01:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|9
1642384910000|2022-01-17 02:01:50|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642384930000|2022-01-17 02:02:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642384940000|2022-01-17 02:02:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|8
1642384950000|2022-01-17 02:02:30|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|13
1642384960000|2022-01-17 02:02:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642384970000|2022-01-17 02:02:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642384980000|2022-01-17 02:03:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642384990000|2022-01-17 02:03:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642385030000|2022-01-17 02:03:50|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642385040000|2022-01-17 02:04:00|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|12
1642385050000|2022-01-17 02:04:10|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642385070000|2022-01-17 02:04:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1642385080000|2022-01-17 02:04:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1642385100000|2022-01-17 02:05:00|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|7
1642385110000|2022-01-17 02:05:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1642385130000|2022-01-17 02:05:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642385140000|2022-01-17 02:05:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|10
1642385150000|2022-01-17 02:05:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642385200000|2022-01-17 02:06:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642385210000|2022-01-17 02:06:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642385220000|2022-01-17 02:07:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642385240000|2022-01-17 02:07:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642385250000|2022-01-17 02:07:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642385260000|2022-01-17 02:07:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642385270000|2022-01-17 02:07:50|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642385290000|2022-01-17 02:08:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642385300000|2022-01-17 02:08:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1642385340000|2022-01-17 02:09:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642385350000|2022-01-17 02:09:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642385380000|2022-01-17 02:09:40|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642385400000|2022-01-17 02:10:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|8
1642385410000|2022-01-17 02:10:10|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|8
1642385420000|2022-01-17 02:10:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642385440000|2022-01-17 02:10:40|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|2
1642385450000|2022-01-17 02:10:50|25.81|25.51|25.8|25.5|25.81|25.51|25.79|25.49|6
1642385460000|2022-01-17 02:11:00|25.79|25.49|25.78|25.48|25.8|25.5|25.78|25.48|4
1642385480000|2022-01-17 02:11:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1642385490000|2022-01-17 02:11:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642385500000|2022-01-17 02:11:40|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642385510000|2022-01-17 02:11:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|6
1642385540000|2022-01-17 02:12:20|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|10
1642385550000|2022-01-17 02:12:30|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642385560000|2022-01-17 02:12:40|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1642385590000|2022-01-17 02:13:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|9
1642385600000|2022-01-17 02:13:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642385610000|2022-01-17 02:13:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|14
1642385620000|2022-01-17 02:13:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|6
1642385630000|2022-01-17 02:13:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642385660000|2022-01-17 02:14:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642385670000|2022-01-17 02:14:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642385700000|2022-01-17 02:15:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642385710000|2022-01-17 02:15:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|2
1642385750000|2022-01-17 02:15:50|25.75|25.45|25.78|25.48|25.78|25.48|25.75|25.45|10
1642385760000|2022-01-17 02:16:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|8
1642385780000|2022-01-17 02:16:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|12
1642385790000|2022-01-17 02:16:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642385800000|2022-01-17 02:16:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642385810000|2022-01-17 02:16:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1642385820000|2022-01-17 02:17:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1642385840000|2022-01-17 02:17:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642385850000|2022-01-17 02:17:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|8
1642385870000|2022-01-17 02:17:50|25.76|25.46|25.79|25.49|25.79|25.49|25.76|25.46|8
1642385880000|2022-01-17 02:18:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1642385900000|2022-01-17 02:18:20|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642385910000|2022-01-17 02:18:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642385920000|2022-01-17 02:18:40|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642385930000|2022-01-17 02:18:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642385940000|2022-01-17 02:19:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1642385950000|2022-01-17 02:19:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642385960000|2022-01-17 02:19:20|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642385970000|2022-01-17 02:19:30|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|18
1642385980000|2022-01-17 02:19:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642385990000|2022-01-17 02:19:50|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|7
1642386000000|2022-01-17 02:20:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642386010000|2022-01-17 02:20:10|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|8
1642386020000|2022-01-17 02:20:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642386030000|2022-01-17 02:20:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|12
1642386040000|2022-01-17 02:20:40|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|4
1642386050000|2022-01-17 02:20:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|12
1642386060000|2022-01-17 02:21:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642386100000|2022-01-17 02:21:40|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1642386110000|2022-01-17 02:21:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1642386130000|2022-01-17 02:22:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1642386140000|2022-01-17 02:22:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642386150000|2022-01-17 02:22:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|20
1642386160000|2022-01-17 02:22:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|7
1642386170000|2022-01-17 02:22:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642386180000|2022-01-17 02:23:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642386190000|2022-01-17 02:23:10|25.78|25.48|25.78|25.48|25.79|25.49|25.77|25.47|5
1642386210000|2022-01-17 02:23:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642386220000|2022-01-17 02:23:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642386230000|2022-01-17 02:23:50|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|9
1642386240000|2022-01-17 02:24:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|6
1642386250000|2022-01-17 02:24:10|25.81|25.51|25.79|25.49|25.81|25.51|25.79|25.49|5
1642386260000|2022-01-17 02:24:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642386270000|2022-01-17 02:24:30|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642386280000|2022-01-17 02:24:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|14
1642386290000|2022-01-17 02:24:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642386300000|2022-01-17 02:25:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|14
1642386310000|2022-01-17 02:25:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642386320000|2022-01-17 02:25:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|10
1642386330000|2022-01-17 02:25:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642386340000|2022-01-17 02:25:40|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|14
1642386350000|2022-01-17 02:25:50|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|15
1642386360000|2022-01-17 02:26:00|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642386370000|2022-01-17 02:26:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|14
1642386380000|2022-01-17 02:26:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642386400000|2022-01-17 02:26:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642386410000|2022-01-17 02:26:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1642386420000|2022-01-17 02:27:00|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|8
1642386430000|2022-01-17 02:27:10|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|11
1642386440000|2022-01-17 02:27:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642386450000|2022-01-17 02:27:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|8
1642386460000|2022-01-17 02:27:40|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|8
1642386480000|2022-01-17 02:28:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642386490000|2022-01-17 02:28:10|25.81|25.51|25.8|25.5|25.82|25.52|25.8|25.5|8
1642386500000|2022-01-17 02:28:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|6
1642386510000|2022-01-17 02:28:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642386520000|2022-01-17 02:28:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|5
1642386530000|2022-01-17 02:28:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642386540000|2022-01-17 02:29:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1642386550000|2022-01-17 02:29:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642386560000|2022-01-17 02:29:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642386590000|2022-01-17 02:29:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642386600000|2022-01-17 02:30:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642386610000|2022-01-17 02:30:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642386620000|2022-01-17 02:30:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642386640000|2022-01-17 02:30:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642386650000|2022-01-17 02:30:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|6
1642386660000|2022-01-17 02:31:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|11
1642386670000|2022-01-17 02:31:10|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|3
1642386680000|2022-01-17 02:31:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642386690000|2022-01-17 02:31:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|10
1642386700000|2022-01-17 02:31:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642386710000|2022-01-17 02:31:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642386720000|2022-01-17 02:32:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|12
1642386730000|2022-01-17 02:32:10|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1642386740000|2022-01-17 02:32:20|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642386750000|2022-01-17 02:32:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|11
1642386760000|2022-01-17 02:32:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642386770000|2022-01-17 02:32:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642386790000|2022-01-17 02:33:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642386800000|2022-01-17 02:33:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642386810000|2022-01-17 02:33:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|14
1642386820000|2022-01-17 02:33:40|25.83|25.53|25.83|25.53|25.83|25.53|25.81|25.51|9
1642386830000|2022-01-17 02:33:50|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1642386840000|2022-01-17 02:34:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642386860000|2022-01-17 02:34:20|25.83|25.53|25.83|25.53|25.84|25.54|25.82|25.52|9
1642386870000|2022-01-17 02:34:30|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|12
1642386890000|2022-01-17 02:34:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1642386900000|2022-01-17 02:35:00|25.82|25.52|25.85|25.55|25.85|25.55|25.82|25.52|4
1642386910000|2022-01-17 02:35:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642386920000|2022-01-17 02:35:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642386930000|2022-01-17 02:35:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642386940000|2022-01-17 02:35:40|25.88|25.58|25.86|25.56|25.88|25.58|25.86|25.56|5
1642386950000|2022-01-17 02:35:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642386960000|2022-01-17 02:36:00|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|9
1642386970000|2022-01-17 02:36:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642386980000|2022-01-17 02:36:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642386990000|2022-01-17 02:36:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642387000000|2022-01-17 02:36:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642387020000|2022-01-17 02:37:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642387030000|2022-01-17 02:37:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642387040000|2022-01-17 02:37:20|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|5
1642387050000|2022-01-17 02:37:30|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642387060000|2022-01-17 02:37:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1642387070000|2022-01-17 02:37:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642387080000|2022-01-17 02:38:00|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642387090000|2022-01-17 02:38:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642387100000|2022-01-17 02:38:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|12
1642387120000|2022-01-17 02:38:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642387130000|2022-01-17 02:38:50|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|6
1642387140000|2022-01-17 02:39:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642387150000|2022-01-17 02:39:10|25.88|25.58|25.87|25.57|25.88|25.58|25.86|25.56|6
1642387160000|2022-01-17 02:39:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642387180000|2022-01-17 02:39:40|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642387200000|2022-01-17 02:40:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642387210000|2022-01-17 02:40:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|11
1642387220000|2022-01-17 02:40:20|25.83|25.53|25.83|25.53|25.85|25.55|25.83|25.53|5
1642387230000|2022-01-17 02:40:30|25.84|25.54|25.85|25.55|25.85|25.55|25.83|25.53|12
1642387240000|2022-01-17 02:40:40|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642387250000|2022-01-17 02:40:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642387260000|2022-01-17 02:41:00|25.86|25.56|25.85|25.55|25.86|25.56|25.84|25.54|10
1642387270000|2022-01-17 02:41:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|17
1642387280000|2022-01-17 02:41:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1642387290000|2022-01-17 02:41:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1642387300000|2022-01-17 02:41:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642387310000|2022-01-17 02:41:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642387320000|2022-01-17 02:42:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1642387330000|2022-01-17 02:42:10|25.84|25.54|25.84|25.54|25.85|25.55|25.83|25.53|9
1642387350000|2022-01-17 02:42:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1642387360000|2022-01-17 02:42:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1642387370000|2022-01-17 02:42:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1642387380000|2022-01-17 02:43:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1642387390000|2022-01-17 02:43:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1642387400000|2022-01-17 02:43:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|10
1642387410000|2022-01-17 02:43:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642387420000|2022-01-17 02:43:40|25.84|25.54|25.86|25.56|25.86|25.56|25.84|25.54|3
1642387430000|2022-01-17 02:43:50|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642387450000|2022-01-17 02:44:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642387460000|2022-01-17 02:44:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642387470000|2022-01-17 02:44:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642387550000|2022-01-17 02:45:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642387560000|2022-01-17 02:46:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642387570000|2022-01-17 02:46:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642387580000|2022-01-17 02:46:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642387600000|2022-01-17 02:46:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642387610000|2022-01-17 02:46:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642387620000|2022-01-17 02:47:00|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642387630000|2022-01-17 02:47:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642387660000|2022-01-17 02:47:40|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642387670000|2022-01-17 02:47:50|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642387680000|2022-01-17 02:48:00|25.89|25.59|25.91|25.61|25.91|25.61|25.89|25.59|3
1642387700000|2022-01-17 02:48:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|11
1642387710000|2022-01-17 02:48:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642387760000|2022-01-17 02:49:20|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|3
1642387770000|2022-01-17 02:49:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|12
1642387780000|2022-01-17 02:49:40|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|14
1642387790000|2022-01-17 02:49:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642387800000|2022-01-17 02:50:00|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|7
1642387810000|2022-01-17 02:50:10|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|4
1642387820000|2022-01-17 02:50:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642387840000|2022-01-17 02:50:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642387850000|2022-01-17 02:50:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642387860000|2022-01-17 02:51:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642387880000|2022-01-17 02:51:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642387890000|2022-01-17 02:51:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|1
1642387910000|2022-01-17 02:51:50|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|6
1642387920000|2022-01-17 02:52:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|5
1642387930000|2022-01-17 02:52:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|5
1642387940000|2022-01-17 02:52:20|25.92|25.62|25.91|25.61|25.92|25.62|25.91|25.61|2
1642387960000|2022-01-17 02:52:40|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642387970000|2022-01-17 02:52:50|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642387980000|2022-01-17 02:53:00|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|4
1642387990000|2022-01-17 02:53:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|6
1642388000000|2022-01-17 02:53:20|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642388010000|2022-01-17 02:53:30|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642388050000|2022-01-17 02:54:10|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642388070000|2022-01-17 02:54:30|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|1
1642388080000|2022-01-17 02:54:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642388090000|2022-01-17 02:54:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642388120000|2022-01-17 02:55:20|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|5
1642388130000|2022-01-17 02:55:30|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|7
1642388140000|2022-01-17 02:55:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642388160000|2022-01-17 02:56:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642388190000|2022-01-17 02:56:30|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642388200000|2022-01-17 02:56:40|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642388210000|2022-01-17 02:56:50|25.92|25.62|25.92|25.62|25.93|25.63|25.92|25.62|9
1642388220000|2022-01-17 02:57:00|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642388230000|2022-01-17 02:57:10|25.92|25.62|25.92|25.62|25.93|25.63|25.91|25.61|7
1642388240000|2022-01-17 02:57:20|25.91|25.61|25.92|25.62|25.93|25.63|25.91|25.61|6
1642388250000|2022-01-17 02:57:30|25.93|25.63|25.93|25.63|25.93|25.63|25.92|25.62|3
1642388260000|2022-01-17 02:57:40|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642388270000|2022-01-17 02:57:50|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642388280000|2022-01-17 02:58:00|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|8
1642388290000|2022-01-17 02:58:10|25.94|25.64|25.96|25.66|25.96|25.66|25.93|25.63|6
1642388300000|2022-01-17 02:58:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642388310000|2022-01-17 02:58:30|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642388340000|2022-01-17 02:59:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642388350000|2022-01-17 02:59:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|8
1642388360000|2022-01-17 02:59:20|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642388390000|2022-01-17 02:59:50|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642388400000|2022-01-17 03:00:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|5
1642388410000|2022-01-17 03:00:10|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642388420000|2022-01-17 03:00:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|9
1642388440000|2022-01-17 03:00:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642388450000|2022-01-17 03:00:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642388460000|2022-01-17 03:01:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642388470000|2022-01-17 03:01:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642388480000|2022-01-17 03:01:20|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642388510000|2022-01-17 03:01:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642388520000|2022-01-17 03:02:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642388530000|2022-01-17 03:02:10|25.98|25.68|25.99|25.69|25.99|25.69|25.97|25.67|4
1642388540000|2022-01-17 03:02:20|26|25.7|26|25.7|26|25.7|26|25.7|1
1642388550000|2022-01-17 03:02:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|3
1642388560000|2022-01-17 03:02:40|26|25.7|26|25.7|26|25.7|25.99|25.69|9
1642388570000|2022-01-17 03:02:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|4
1642388580000|2022-01-17 03:03:00|25.99|25.69|26|25.7|26|25.7|25.99|25.69|8
1642388590000|2022-01-17 03:03:10|25.99|25.69|26|25.7|26|25.7|25.99|25.69|2
1642388600000|2022-01-17 03:03:20|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|5
1642388610000|2022-01-17 03:03:30|26|25.7|25.99|25.69|26|25.7|25.98|25.68|6
1642388620000|2022-01-17 03:03:40|25.98|25.68|26|25.7|26|25.7|25.98|25.68|5
1642388630000|2022-01-17 03:03:50|25.99|25.69|26|25.7|26|25.7|25.99|25.69|6
1642388650000|2022-01-17 03:04:10|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|1
1642388660000|2022-01-17 03:04:20|26|25.7|26|25.7|26|25.7|25.99|25.69|7
1642388670000|2022-01-17 03:04:30|25.99|25.69|25.99|25.69|26|25.7|25.99|25.69|7
1642388680000|2022-01-17 03:04:40|26|25.7|25.99|25.69|26|25.7|25.99|25.69|2
1642388690000|2022-01-17 03:04:50|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|3
1642388700000|2022-01-17 03:05:00|25.97|25.67|25.96|25.66|25.98|25.68|25.96|25.66|10
1642388710000|2022-01-17 03:05:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642388720000|2022-01-17 03:05:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|4
1642388730000|2022-01-17 03:05:30|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642388750000|2022-01-17 03:05:50|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642388760000|2022-01-17 03:06:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642388770000|2022-01-17 03:06:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642388780000|2022-01-17 03:06:20|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642388790000|2022-01-17 03:06:30|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|8
1642388800000|2022-01-17 03:06:40|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642388810000|2022-01-17 03:06:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|6
1642388830000|2022-01-17 03:07:10|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|3
1642388840000|2022-01-17 03:07:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642388850000|2022-01-17 03:07:30|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|7
1642388860000|2022-01-17 03:07:40|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|18
1642388870000|2022-01-17 03:07:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|12
1642388890000|2022-01-17 03:08:10|25.96|25.66|25.96|25.66|25.97|25.67|25.96|25.66|3
1642388930000|2022-01-17 03:08:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642388940000|2022-01-17 03:09:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642388960000|2022-01-17 03:09:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642388970000|2022-01-17 03:09:30|25.96|25.66|25.98|25.68|25.98|25.68|25.96|25.66|7
1642388980000|2022-01-17 03:09:40|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|9
1642388990000|2022-01-17 03:09:50|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1642389000000|2022-01-17 03:10:00|25.98|25.68|25.98|25.68|25.98|25.68|25.97|25.67|7
1642389010000|2022-01-17 03:10:10|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|4
1642389020000|2022-01-17 03:10:20|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642389060000|2022-01-17 03:11:00|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|10
1642389080000|2022-01-17 03:11:20|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|2
1642389090000|2022-01-17 03:11:30|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642389120000|2022-01-17 03:12:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642389130000|2022-01-17 03:12:10|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|8
1642389140000|2022-01-17 03:12:20|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|3
1642389150000|2022-01-17 03:12:30|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|7
1642389160000|2022-01-17 03:12:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|8
1642389170000|2022-01-17 03:12:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|11
1642389180000|2022-01-17 03:13:00|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642389190000|2022-01-17 03:13:10|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|3
1642389210000|2022-01-17 03:13:30|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642389230000|2022-01-17 03:13:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642389240000|2022-01-17 03:14:00|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|7
1642389270000|2022-01-17 03:14:30|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|2
1642389280000|2022-01-17 03:14:40|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|6
1642389290000|2022-01-17 03:14:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|5
1642389300000|2022-01-17 03:15:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642389310000|2022-01-17 03:15:10|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|3
1642389320000|2022-01-17 03:15:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642389330000|2022-01-17 03:15:30|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642389340000|2022-01-17 03:15:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642389350000|2022-01-17 03:15:50|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642389360000|2022-01-17 03:16:00|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|2
1642389400000|2022-01-17 03:16:40|25.94|25.64|25.94|25.64|25.95|25.65|25.94|25.64|3
1642389410000|2022-01-17 03:16:50|25.95|25.65|25.95|25.65|25.95|25.65|25.94|25.64|7
1642389420000|2022-01-17 03:17:00|25.94|25.64|25.96|25.66|25.96|25.66|25.94|25.64|3
1642389430000|2022-01-17 03:17:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|1
1642389440000|2022-01-17 03:17:20|25.98|25.68|25.97|25.67|25.98|25.68|25.97|25.67|2
1642389450000|2022-01-17 03:17:30|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|1
1642389470000|2022-01-17 03:17:50|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642389480000|2022-01-17 03:18:00|25.97|25.67|25.98|25.68|25.98|25.68|25.97|25.67|2
1642389490000|2022-01-17 03:18:10|25.97|25.67|25.99|25.69|25.99|25.69|25.97|25.67|2
1642389520000|2022-01-17 03:18:40|25.98|25.68|25.99|25.69|25.99|25.69|25.98|25.68|8
1642389530000|2022-01-17 03:18:50|25.98|25.68|25.98|25.68|25.99|25.69|25.98|25.68|13
1642389540000|2022-01-17 03:19:00|25.97|25.67|25.97|25.67|25.98|25.68|25.97|25.67|5
1642389580000|2022-01-17 03:19:40|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|6
1642389590000|2022-01-17 03:19:50|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642389600000|2022-01-17 03:20:00|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|2
1642389610000|2022-01-17 03:20:10|25.95|25.65|25.96|25.66|25.96|25.66|25.95|25.65|4
1642389620000|2022-01-17 03:20:20|25.97|25.67|25.96|25.66|25.97|25.67|25.96|25.66|2
1642389640000|2022-01-17 03:20:40|25.97|25.67|25.97|25.67|25.97|25.67|25.96|25.66|3
1642389660000|2022-01-17 03:21:00|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|1
1642389680000|2022-01-17 03:21:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1642389710000|2022-01-17 03:21:50|25.96|25.66|25.96|25.66|25.96|25.66|25.95|25.65|7
1642389720000|2022-01-17 03:22:00|25.95|25.65|25.95|25.65|25.96|25.66|25.95|25.65|5
1642389770000|2022-01-17 03:22:50|25.94|25.64|25.95|25.65|25.95|25.65|25.94|25.64|2
1642389830000|2022-01-17 03:23:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|1
1642389860000|2022-01-17 03:24:20|25.95|25.65|25.94|25.64|25.95|25.65|25.94|25.64|4
1642389900000|2022-01-17 03:25:00|25.93|25.63|25.94|25.64|25.94|25.64|25.93|25.63|2
1642389910000|2022-01-17 03:25:10|25.93|25.63|25.93|25.63|25.94|25.64|25.93|25.63|5
1642389920000|2022-01-17 03:25:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|12
1642389930000|2022-01-17 03:25:30|25.94|25.64|25.94|25.64|25.94|25.64|25.93|25.63|7
1642389940000|2022-01-17 03:25:40|25.93|25.63|25.92|25.62|25.94|25.64|25.92|25.62|6
1642389950000|2022-01-17 03:25:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|4
1642389960000|2022-01-17 03:26:00|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|2
1642389970000|2022-01-17 03:26:10|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|1
1642389980000|2022-01-17 03:26:20|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|4
1642389990000|2022-01-17 03:26:30|25.94|25.64|25.93|25.63|25.94|25.64|25.93|25.63|6
1642390000000|2022-01-17 03:26:40|25.94|25.64|25.92|25.62|25.94|25.64|25.92|25.62|3
1642390010000|2022-01-17 03:26:50|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642390020000|2022-01-17 03:27:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|16
1642390030000|2022-01-17 03:27:10|25.91|25.61|25.91|25.61|25.92|25.62|25.91|25.61|3
1642390060000|2022-01-17 03:27:40|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642390070000|2022-01-17 03:27:50|25.91|25.61|25.89|25.59|25.91|25.61|25.89|25.59|5
1642390080000|2022-01-17 03:28:00|25.9|25.6|25.88|25.58|25.9|25.6|25.88|25.58|5
1642390090000|2022-01-17 03:28:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642390100000|2022-01-17 03:28:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642390110000|2022-01-17 03:28:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|12
1642390120000|2022-01-17 03:28:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642390130000|2022-01-17 03:28:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642390140000|2022-01-17 03:29:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|13
1642390150000|2022-01-17 03:29:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642390160000|2022-01-17 03:29:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642390170000|2022-01-17 03:29:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642390180000|2022-01-17 03:29:40|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642390190000|2022-01-17 03:29:50|25.88|25.58|25.89|25.59|25.89|25.59|25.87|25.57|6
1642390200000|2022-01-17 03:30:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642390210000|2022-01-17 03:30:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642390220000|2022-01-17 03:30:20|25.89|25.59|25.92|25.62|25.92|25.62|25.88|25.58|8
1642390230000|2022-01-17 03:30:30|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|2
1642390240000|2022-01-17 03:30:40|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|12
1642390250000|2022-01-17 03:30:50|25.93|25.63|25.92|25.62|25.93|25.63|25.92|25.62|10
1642390260000|2022-01-17 03:31:00|25.93|25.63|25.91|25.61|25.93|25.63|25.91|25.61|5
1642390270000|2022-01-17 03:31:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|2
1642390280000|2022-01-17 03:31:20|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|1
1642390290000|2022-01-17 03:31:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642390300000|2022-01-17 03:31:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642390310000|2022-01-17 03:31:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642390320000|2022-01-17 03:32:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|11
1642390330000|2022-01-17 03:32:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642390340000|2022-01-17 03:32:20|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|10
1642390350000|2022-01-17 03:32:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642390360000|2022-01-17 03:32:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642390370000|2022-01-17 03:32:50|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|9
1642390390000|2022-01-17 03:33:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642390400000|2022-01-17 03:33:20|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642390410000|2022-01-17 03:33:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642390430000|2022-01-17 03:33:50|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642390440000|2022-01-17 03:34:00|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642390450000|2022-01-17 03:34:10|25.84|25.54|25.82|25.52|25.84|25.54|25.82|25.52|3
1642390470000|2022-01-17 03:34:30|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|5
1642390480000|2022-01-17 03:34:40|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|9
1642390490000|2022-01-17 03:34:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642390500000|2022-01-17 03:35:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642390510000|2022-01-17 03:35:10|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642390520000|2022-01-17 03:35:20|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642390540000|2022-01-17 03:35:40|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|11
1642390550000|2022-01-17 03:35:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|10
1642390560000|2022-01-17 03:36:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|9
1642390570000|2022-01-17 03:36:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|4
1642390580000|2022-01-17 03:36:20|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1642390590000|2022-01-17 03:36:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642390610000|2022-01-17 03:36:50|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642390620000|2022-01-17 03:37:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1642390630000|2022-01-17 03:37:10|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|7
1642390640000|2022-01-17 03:37:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1642390650000|2022-01-17 03:37:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642390670000|2022-01-17 03:37:50|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642390680000|2022-01-17 03:38:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642390690000|2022-01-17 03:38:10|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|3
1642390700000|2022-01-17 03:38:20|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|11
1642390710000|2022-01-17 03:38:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642390720000|2022-01-17 03:38:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642390730000|2022-01-17 03:38:50|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|9
1642390740000|2022-01-17 03:39:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|10
1642390760000|2022-01-17 03:39:20|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642390770000|2022-01-17 03:39:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642390780000|2022-01-17 03:39:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642390790000|2022-01-17 03:39:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642390800000|2022-01-17 03:40:00|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|5
1642390810000|2022-01-17 03:40:10|25.81|25.51|25.78|25.48|25.81|25.51|25.78|25.48|10
1642390820000|2022-01-17 03:40:20|25.77|25.47|25.78|25.48|25.79|25.49|25.77|25.47|4
1642390830000|2022-01-17 03:40:30|25.77|25.47|25.76|25.46|25.78|25.48|25.76|25.46|4
1642390840000|2022-01-17 03:40:40|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1642390850000|2022-01-17 03:40:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|6
1642390860000|2022-01-17 03:41:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642390900000|2022-01-17 03:41:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642390920000|2022-01-17 03:42:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|6
1642390930000|2022-01-17 03:42:10|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642390940000|2022-01-17 03:42:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|8
1642390950000|2022-01-17 03:42:30|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642390960000|2022-01-17 03:42:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642390980000|2022-01-17 03:43:00|25.79|25.49|25.78|25.48|25.79|25.49|25.77|25.47|4
1642390990000|2022-01-17 03:43:10|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642391010000|2022-01-17 03:43:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642391020000|2022-01-17 03:43:40|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642391030000|2022-01-17 03:43:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642391050000|2022-01-17 03:44:10|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|7
1642391060000|2022-01-17 03:44:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1642391070000|2022-01-17 03:44:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642391090000|2022-01-17 03:44:50|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642391100000|2022-01-17 03:45:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|5
1642391110000|2022-01-17 03:45:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|5
1642391120000|2022-01-17 03:45:20|25.76|25.46|25.76|25.46|25.77|25.47|25.75|25.45|15
1642391130000|2022-01-17 03:45:30|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|8
1642391140000|2022-01-17 03:45:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642391150000|2022-01-17 03:45:50|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1642391160000|2022-01-17 03:46:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1642391170000|2022-01-17 03:46:10|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642391190000|2022-01-17 03:46:30|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642391220000|2022-01-17 03:47:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|5
1642391230000|2022-01-17 03:47:10|25.75|25.45|25.76|25.46|25.76|25.46|25.75|25.45|4
1642391240000|2022-01-17 03:47:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642391250000|2022-01-17 03:47:30|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|9
1642391270000|2022-01-17 03:47:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|6
1642391280000|2022-01-17 03:48:00|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1642391300000|2022-01-17 03:48:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1642391310000|2022-01-17 03:48:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642391320000|2022-01-17 03:48:40|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|9
1642391330000|2022-01-17 03:48:50|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1642391340000|2022-01-17 03:49:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642391350000|2022-01-17 03:49:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642391360000|2022-01-17 03:49:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642391370000|2022-01-17 03:49:30|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642391430000|2022-01-17 03:50:30|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642391440000|2022-01-17 03:50:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1642391450000|2022-01-17 03:50:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|6
1642391470000|2022-01-17 03:51:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642391490000|2022-01-17 03:51:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642391500000|2022-01-17 03:51:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642391520000|2022-01-17 03:52:00|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1642391540000|2022-01-17 03:52:20|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642391550000|2022-01-17 03:52:30|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642391560000|2022-01-17 03:52:40|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642391570000|2022-01-17 03:52:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|10
1642391580000|2022-01-17 03:53:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642391590000|2022-01-17 03:53:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642391600000|2022-01-17 03:53:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642391610000|2022-01-17 03:53:30|25.76|25.46|25.77|25.47|25.77|25.47|25.75|25.45|4
1642391620000|2022-01-17 03:53:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|8
1642391630000|2022-01-17 03:53:50|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642391640000|2022-01-17 03:54:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642391670000|2022-01-17 03:54:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642391680000|2022-01-17 03:54:40|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642391690000|2022-01-17 03:54:50|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|8
1642391700000|2022-01-17 03:55:00|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|3
1642391710000|2022-01-17 03:55:10|25.75|25.45|25.75|25.45|25.76|25.46|25.74|25.44|7
1642391720000|2022-01-17 03:55:20|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1642391740000|2022-01-17 03:55:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|4
1642391750000|2022-01-17 03:55:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1642391780000|2022-01-17 03:56:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642391790000|2022-01-17 03:56:30|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642391800000|2022-01-17 03:56:40|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|8
1642391810000|2022-01-17 03:56:50|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|5
1642391820000|2022-01-17 03:57:00|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|4
1642391830000|2022-01-17 03:57:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642391840000|2022-01-17 03:57:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1642391860000|2022-01-17 03:57:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642391870000|2022-01-17 03:57:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642391880000|2022-01-17 03:58:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642391890000|2022-01-17 03:58:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642391900000|2022-01-17 03:58:20|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|5
1642391910000|2022-01-17 03:58:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642391920000|2022-01-17 03:58:40|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642391930000|2022-01-17 03:58:50|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|7
1642391940000|2022-01-17 03:59:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642391950000|2022-01-17 03:59:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642391960000|2022-01-17 03:59:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642391970000|2022-01-17 03:59:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642391980000|2022-01-17 03:59:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642391990000|2022-01-17 03:59:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642392000000|2022-01-17 04:00:00|25.65|25.35|25.62|25.32|25.65|25.35|25.62|25.32|6
1642392010000|2022-01-17 04:00:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642392020000|2022-01-17 04:00:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642392030000|2022-01-17 04:00:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1642392040000|2022-01-17 04:00:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642392050000|2022-01-17 04:00:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642392060000|2022-01-17 04:01:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642392070000|2022-01-17 04:01:10|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|7
1642392080000|2022-01-17 04:01:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642392100000|2022-01-17 04:01:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642392110000|2022-01-17 04:01:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642392120000|2022-01-17 04:02:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642392140000|2022-01-17 04:02:20|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|3
1642392160000|2022-01-17 04:02:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642392170000|2022-01-17 04:02:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|9
1642392180000|2022-01-17 04:03:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642392200000|2022-01-17 04:03:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642392210000|2022-01-17 04:03:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642392220000|2022-01-17 04:03:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642392240000|2022-01-17 04:04:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642392250000|2022-01-17 04:04:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642392260000|2022-01-17 04:04:20|25.66|25.36|25.65|25.35|25.66|25.36|25.64|25.34|10
1642392270000|2022-01-17 04:04:30|25.66|25.36|25.67|25.37|25.68|25.38|25.65|25.35|7
1642392280000|2022-01-17 04:04:40|25.68|25.38|25.67|25.37|25.68|25.38|25.66|25.36|10
1642392290000|2022-01-17 04:04:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|7
1642392300000|2022-01-17 04:05:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642392310000|2022-01-17 04:05:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642392320000|2022-01-17 04:05:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642392330000|2022-01-17 04:05:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642392340000|2022-01-17 04:05:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642392360000|2022-01-17 04:06:00|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|7
1642392370000|2022-01-17 04:06:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642392380000|2022-01-17 04:06:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642392390000|2022-01-17 04:06:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642392400000|2022-01-17 04:06:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642392430000|2022-01-17 04:07:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642392440000|2022-01-17 04:07:20|25.63|25.33|25.66|25.36|25.66|25.36|25.63|25.33|6
1642392450000|2022-01-17 04:07:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642392470000|2022-01-17 04:07:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|11
1642392490000|2022-01-17 04:08:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642392500000|2022-01-17 04:08:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|13
1642392510000|2022-01-17 04:08:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642392560000|2022-01-17 04:09:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642392570000|2022-01-17 04:09:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642392580000|2022-01-17 04:09:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642392590000|2022-01-17 04:09:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642392600000|2022-01-17 04:10:00|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|7
1642392610000|2022-01-17 04:10:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|15
1642392620000|2022-01-17 04:10:20|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|4
1642392630000|2022-01-17 04:10:30|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1642392640000|2022-01-17 04:10:40|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|15
1642392660000|2022-01-17 04:11:00|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|8
1642392670000|2022-01-17 04:11:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642392680000|2022-01-17 04:11:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642392690000|2022-01-17 04:11:30|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|7
1642392700000|2022-01-17 04:11:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642392720000|2022-01-17 04:12:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642392730000|2022-01-17 04:12:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642392740000|2022-01-17 04:12:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642392750000|2022-01-17 04:12:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642392760000|2022-01-17 04:12:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642392770000|2022-01-17 04:12:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642392780000|2022-01-17 04:13:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642392790000|2022-01-17 04:13:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1642392800000|2022-01-17 04:13:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642392820000|2022-01-17 04:13:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642392830000|2022-01-17 04:13:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642392870000|2022-01-17 04:14:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|11
1642392880000|2022-01-17 04:14:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642392890000|2022-01-17 04:14:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642392900000|2022-01-17 04:15:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|10
1642392910000|2022-01-17 04:15:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1642392930000|2022-01-17 04:15:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642392940000|2022-01-17 04:15:40|25.7|25.4|25.71|25.41|25.71|25.41|25.69|25.39|6
1642392950000|2022-01-17 04:15:50|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|8
1642392960000|2022-01-17 04:16:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642392980000|2022-01-17 04:16:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1642392990000|2022-01-17 04:16:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1642393020000|2022-01-17 04:17:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642393030000|2022-01-17 04:17:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642393040000|2022-01-17 04:17:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642393050000|2022-01-17 04:17:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642393070000|2022-01-17 04:17:50|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642393080000|2022-01-17 04:18:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642393090000|2022-01-17 04:18:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|13
1642393100000|2022-01-17 04:18:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|6
1642393110000|2022-01-17 04:18:30|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|10
1642393120000|2022-01-17 04:18:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|16
1642393150000|2022-01-17 04:19:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642393160000|2022-01-17 04:19:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|5
1642393170000|2022-01-17 04:19:30|25.72|25.42|25.71|25.41|25.72|25.42|25.7|25.4|12
1642393180000|2022-01-17 04:19:40|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642393190000|2022-01-17 04:19:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642393200000|2022-01-17 04:20:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642393210000|2022-01-17 04:20:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642393220000|2022-01-17 04:20:20|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1642393230000|2022-01-17 04:20:30|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642393250000|2022-01-17 04:20:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1642393260000|2022-01-17 04:21:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642393270000|2022-01-17 04:21:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1642393280000|2022-01-17 04:21:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642393290000|2022-01-17 04:21:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642393300000|2022-01-17 04:21:40|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1642393310000|2022-01-17 04:21:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642393320000|2022-01-17 04:22:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642393330000|2022-01-17 04:22:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|10
1642393340000|2022-01-17 04:22:20|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642393350000|2022-01-17 04:22:30|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|8
1642393360000|2022-01-17 04:22:40|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|5
1642393400000|2022-01-17 04:23:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|8
1642393410000|2022-01-17 04:23:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1642393420000|2022-01-17 04:23:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642393430000|2022-01-17 04:23:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642393440000|2022-01-17 04:24:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1642393450000|2022-01-17 04:24:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642393470000|2022-01-17 04:24:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642393480000|2022-01-17 04:24:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1642393490000|2022-01-17 04:24:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1642393500000|2022-01-17 04:25:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642393510000|2022-01-17 04:25:10|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|10
1642393520000|2022-01-17 04:25:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642393530000|2022-01-17 04:25:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642393540000|2022-01-17 04:25:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642393550000|2022-01-17 04:25:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642393590000|2022-01-17 04:26:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642393600000|2022-01-17 04:26:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642393610000|2022-01-17 04:26:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642393620000|2022-01-17 04:27:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642393630000|2022-01-17 04:27:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642393640000|2022-01-17 04:27:20|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|9
1642393650000|2022-01-17 04:27:30|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|10
1642393680000|2022-01-17 04:28:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642393700000|2022-01-17 04:28:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642393710000|2022-01-17 04:28:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642393720000|2022-01-17 04:28:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642393730000|2022-01-17 04:28:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642393740000|2022-01-17 04:29:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642393760000|2022-01-17 04:29:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642393780000|2022-01-17 04:29:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642393800000|2022-01-17 04:30:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642393810000|2022-01-17 04:30:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642393840000|2022-01-17 04:30:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642393850000|2022-01-17 04:30:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642393880000|2022-01-17 04:31:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642393910000|2022-01-17 04:31:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642393930000|2022-01-17 04:32:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642393940000|2022-01-17 04:32:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642393960000|2022-01-17 04:32:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1642393970000|2022-01-17 04:32:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642393980000|2022-01-17 04:33:00|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642393990000|2022-01-17 04:33:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642394000000|2022-01-17 04:33:20|25.61|25.31|25.61|25.31|25.62|25.32|25.6|25.3|5
1642394010000|2022-01-17 04:33:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|7
1642394020000|2022-01-17 04:33:40|25.59|25.29|25.57|25.27|25.6|25.3|25.57|25.27|5
1642394040000|2022-01-17 04:34:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642394050000|2022-01-17 04:34:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642394060000|2022-01-17 04:34:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642394070000|2022-01-17 04:34:30|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|4
1642394080000|2022-01-17 04:34:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642394090000|2022-01-17 04:34:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642394100000|2022-01-17 04:35:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642394140000|2022-01-17 04:35:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642394150000|2022-01-17 04:35:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642394180000|2022-01-17 04:36:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642394190000|2022-01-17 04:36:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642394200000|2022-01-17 04:36:40|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|13
1642394210000|2022-01-17 04:36:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1642394220000|2022-01-17 04:37:00|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642394230000|2022-01-17 04:37:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642394240000|2022-01-17 04:37:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642394250000|2022-01-17 04:37:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642394270000|2022-01-17 04:37:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642394280000|2022-01-17 04:38:00|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642394290000|2022-01-17 04:38:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642394310000|2022-01-17 04:38:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642394320000|2022-01-17 04:38:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642394330000|2022-01-17 04:38:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642394340000|2022-01-17 04:39:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642394350000|2022-01-17 04:39:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642394360000|2022-01-17 04:39:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642394370000|2022-01-17 04:39:30|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642394380000|2022-01-17 04:39:40|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642394390000|2022-01-17 04:39:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|11
1642394400000|2022-01-17 04:40:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642394410000|2022-01-17 04:40:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642394430000|2022-01-17 04:40:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642394440000|2022-01-17 04:40:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1642394450000|2022-01-17 04:40:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|12
1642394460000|2022-01-17 04:41:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642394470000|2022-01-17 04:41:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|8
1642394480000|2022-01-17 04:41:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642394490000|2022-01-17 04:41:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642394540000|2022-01-17 04:42:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642394550000|2022-01-17 04:42:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1642394560000|2022-01-17 04:42:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642394570000|2022-01-17 04:42:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642394580000|2022-01-17 04:43:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642394590000|2022-01-17 04:43:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|7
1642394640000|2022-01-17 04:44:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642394650000|2022-01-17 04:44:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642394660000|2022-01-17 04:44:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642394680000|2022-01-17 04:44:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642394700000|2022-01-17 04:45:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|8
1642394710000|2022-01-17 04:45:10|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|7
1642394720000|2022-01-17 04:45:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642394730000|2022-01-17 04:45:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642394740000|2022-01-17 04:45:40|25.54|25.24|25.56|25.26|25.56|25.26|25.54|25.24|5
1642394750000|2022-01-17 04:45:50|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642394760000|2022-01-17 04:46:00|25.54|25.24|25.55|25.25|25.55|25.25|25.53|25.23|6
1642394770000|2022-01-17 04:46:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642394790000|2022-01-17 04:46:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642394800000|2022-01-17 04:46:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642394810000|2022-01-17 04:46:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642394820000|2022-01-17 04:47:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642394860000|2022-01-17 04:47:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|10
1642394870000|2022-01-17 04:47:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642394880000|2022-01-17 04:48:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642394890000|2022-01-17 04:48:10|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|7
1642394900000|2022-01-17 04:48:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642394920000|2022-01-17 04:48:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642394930000|2022-01-17 04:48:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1642394940000|2022-01-17 04:49:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642394960000|2022-01-17 04:49:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642394970000|2022-01-17 04:49:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642394980000|2022-01-17 04:49:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642394990000|2022-01-17 04:49:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642395000000|2022-01-17 04:50:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642395010000|2022-01-17 04:50:10|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|4
1642395020000|2022-01-17 04:50:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642395030000|2022-01-17 04:50:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642395040000|2022-01-17 04:50:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642395050000|2022-01-17 04:50:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642395060000|2022-01-17 04:51:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642395070000|2022-01-17 04:51:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1642395080000|2022-01-17 04:51:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|10
1642395090000|2022-01-17 04:51:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642395110000|2022-01-17 04:51:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642395120000|2022-01-17 04:52:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642395140000|2022-01-17 04:52:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642395150000|2022-01-17 04:52:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642395160000|2022-01-17 04:52:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642395170000|2022-01-17 04:52:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642395180000|2022-01-17 04:53:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642395220000|2022-01-17 04:53:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642395230000|2022-01-17 04:53:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642395240000|2022-01-17 04:54:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642395250000|2022-01-17 04:54:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642395270000|2022-01-17 04:54:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642395280000|2022-01-17 04:54:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642395290000|2022-01-17 04:54:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642395300000|2022-01-17 04:55:00|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|5
1642395310000|2022-01-17 04:55:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642395330000|2022-01-17 04:55:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642395340000|2022-01-17 04:55:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642395350000|2022-01-17 04:55:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642395390000|2022-01-17 04:56:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642395400000|2022-01-17 04:56:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642395410000|2022-01-17 04:56:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642395430000|2022-01-17 04:57:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642395450000|2022-01-17 04:57:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642395470000|2022-01-17 04:57:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|11
1642395480000|2022-01-17 04:58:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642395490000|2022-01-17 04:58:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642395500000|2022-01-17 04:58:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642395510000|2022-01-17 04:58:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|14
1642395520000|2022-01-17 04:58:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642395530000|2022-01-17 04:58:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642395540000|2022-01-17 04:59:00|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642395550000|2022-01-17 04:59:10|25.47|25.17|25.45|25.15|25.48|25.18|25.44|25.14|11
1642395560000|2022-01-17 04:59:20|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|5
1642395570000|2022-01-17 04:59:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642395580000|2022-01-17 04:59:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642395590000|2022-01-17 04:59:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642395600000|2022-01-17 05:00:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642395610000|2022-01-17 05:00:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642395620000|2022-01-17 05:00:20|25.43|25.13|25.4|25.1|25.43|25.13|25.4|25.1|6
1642395630000|2022-01-17 05:00:30|25.39|25.09|25.37|25.07|25.39|25.09|25.36|25.06|11
1642395640000|2022-01-17 05:00:40|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|3
1642395650000|2022-01-17 05:00:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642395660000|2022-01-17 05:01:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642395670000|2022-01-17 05:01:10|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|8
1642395680000|2022-01-17 05:01:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642395690000|2022-01-17 05:01:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642395700000|2022-01-17 05:01:40|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|9
1642395710000|2022-01-17 05:01:50|25.36|25.06|25.39|25.09|25.39|25.09|25.36|25.06|8
1642395720000|2022-01-17 05:02:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642395740000|2022-01-17 05:02:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642395750000|2022-01-17 05:02:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642395760000|2022-01-17 05:02:40|25.39|25.09|25.4|25.1|25.41|25.11|25.39|25.09|4
1642395770000|2022-01-17 05:02:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642395780000|2022-01-17 05:03:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642395800000|2022-01-17 05:03:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642395810000|2022-01-17 05:03:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642395820000|2022-01-17 05:03:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642395830000|2022-01-17 05:03:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642395840000|2022-01-17 05:04:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642395860000|2022-01-17 05:04:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642395870000|2022-01-17 05:04:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642395880000|2022-01-17 05:04:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642395890000|2022-01-17 05:04:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642395900000|2022-01-17 05:05:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642395910000|2022-01-17 05:05:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642395920000|2022-01-17 05:05:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642395930000|2022-01-17 05:05:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642395940000|2022-01-17 05:05:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642395950000|2022-01-17 05:05:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|8
1642395960000|2022-01-17 05:06:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642395980000|2022-01-17 05:06:20|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642395990000|2022-01-17 05:06:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642396000000|2022-01-17 05:06:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642396010000|2022-01-17 05:06:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642396020000|2022-01-17 05:07:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642396030000|2022-01-17 05:07:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642396050000|2022-01-17 05:07:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642396060000|2022-01-17 05:07:40|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|9
1642396070000|2022-01-17 05:07:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1642396080000|2022-01-17 05:08:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642396090000|2022-01-17 05:08:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642396100000|2022-01-17 05:08:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642396110000|2022-01-17 05:08:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|8
1642396120000|2022-01-17 05:08:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642396140000|2022-01-17 05:09:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642396150000|2022-01-17 05:09:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642396160000|2022-01-17 05:09:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642396170000|2022-01-17 05:09:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642396200000|2022-01-17 05:10:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642396210000|2022-01-17 05:10:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642396240000|2022-01-17 05:10:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642396250000|2022-01-17 05:10:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642396260000|2022-01-17 05:11:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642396290000|2022-01-17 05:11:30|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|4
1642396300000|2022-01-17 05:11:40|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|7
1642396310000|2022-01-17 05:11:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642396320000|2022-01-17 05:12:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642396330000|2022-01-17 05:12:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642396340000|2022-01-17 05:12:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642396350000|2022-01-17 05:12:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642396360000|2022-01-17 05:12:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642396370000|2022-01-17 05:12:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642396380000|2022-01-17 05:13:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642396400000|2022-01-17 05:13:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642396410000|2022-01-17 05:13:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642396420000|2022-01-17 05:13:40|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|7
1642396430000|2022-01-17 05:13:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642396440000|2022-01-17 05:14:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642396450000|2022-01-17 05:14:10|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1642396460000|2022-01-17 05:14:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|12
1642396470000|2022-01-17 05:14:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642396480000|2022-01-17 05:14:40|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|7
1642396490000|2022-01-17 05:14:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642396500000|2022-01-17 05:15:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642396510000|2022-01-17 05:15:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642396520000|2022-01-17 05:15:20|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|13
1642396530000|2022-01-17 05:15:30|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|5
1642396550000|2022-01-17 05:15:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642396570000|2022-01-17 05:16:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642396590000|2022-01-17 05:16:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642396600000|2022-01-17 05:16:40|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|7
1642396620000|2022-01-17 05:17:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|10
1642396630000|2022-01-17 05:17:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642396650000|2022-01-17 05:17:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642396670000|2022-01-17 05:17:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642396680000|2022-01-17 05:18:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642396690000|2022-01-17 05:18:10|25.42|25.12|25.43|25.13|25.43|25.13|25.41|25.11|4
1642396710000|2022-01-17 05:18:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642396730000|2022-01-17 05:18:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1642396740000|2022-01-17 05:19:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642396760000|2022-01-17 05:19:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642396790000|2022-01-17 05:19:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642396800000|2022-01-17 05:20:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642396810000|2022-01-17 05:20:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642396830000|2022-01-17 05:20:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642396840000|2022-01-17 05:20:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642396850000|2022-01-17 05:20:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1642396860000|2022-01-17 05:21:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642396870000|2022-01-17 05:21:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642396880000|2022-01-17 05:21:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642396890000|2022-01-17 05:21:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642396900000|2022-01-17 05:21:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642396920000|2022-01-17 05:22:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642396930000|2022-01-17 05:22:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642396940000|2022-01-17 05:22:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642396950000|2022-01-17 05:22:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642396960000|2022-01-17 05:22:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642396970000|2022-01-17 05:22:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642396980000|2022-01-17 05:23:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642396990000|2022-01-17 05:23:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642397000000|2022-01-17 05:23:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642397020000|2022-01-17 05:23:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642397040000|2022-01-17 05:24:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642397080000|2022-01-17 05:24:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642397090000|2022-01-17 05:24:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642397100000|2022-01-17 05:25:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642397110000|2022-01-17 05:25:10|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1642397120000|2022-01-17 05:25:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|13
1642397130000|2022-01-17 05:25:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642397150000|2022-01-17 05:25:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642397160000|2022-01-17 05:26:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642397180000|2022-01-17 05:26:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642397210000|2022-01-17 05:26:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642397220000|2022-01-17 05:27:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642397230000|2022-01-17 05:27:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642397290000|2022-01-17 05:28:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642397300000|2022-01-17 05:28:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|9
1642397310000|2022-01-17 05:28:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642397320000|2022-01-17 05:28:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642397330000|2022-01-17 05:28:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642397340000|2022-01-17 05:29:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642397350000|2022-01-17 05:29:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1642397360000|2022-01-17 05:29:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|12
1642397370000|2022-01-17 05:29:30|25.49|25.19|25.47|25.17|25.49|25.19|25.47|25.17|5
1642397380000|2022-01-17 05:29:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642397400000|2022-01-17 05:30:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642397420000|2022-01-17 05:30:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642397430000|2022-01-17 05:30:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642397440000|2022-01-17 05:30:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1642397450000|2022-01-17 05:30:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642397460000|2022-01-17 05:31:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1642397480000|2022-01-17 05:31:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1642397490000|2022-01-17 05:31:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642397510000|2022-01-17 05:31:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|9
1642397520000|2022-01-17 05:32:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642397530000|2022-01-17 05:32:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642397550000|2022-01-17 05:32:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642397560000|2022-01-17 05:32:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642397570000|2022-01-17 05:32:50|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|13
1642397580000|2022-01-17 05:33:00|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1642397590000|2022-01-17 05:33:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642397600000|2022-01-17 05:33:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642397610000|2022-01-17 05:33:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|8
1642397620000|2022-01-17 05:33:40|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1642397630000|2022-01-17 05:33:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642397670000|2022-01-17 05:34:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|10
1642397680000|2022-01-17 05:34:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642397690000|2022-01-17 05:34:50|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|6
1642397700000|2022-01-17 05:35:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|9
1642397710000|2022-01-17 05:35:10|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|4
1642397730000|2022-01-17 05:35:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642397740000|2022-01-17 05:35:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|7
1642397750000|2022-01-17 05:35:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642397760000|2022-01-17 05:36:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642397770000|2022-01-17 05:36:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1642397780000|2022-01-17 05:36:20|25.48|25.18|25.46|25.16|25.49|25.19|25.46|25.16|11
1642397790000|2022-01-17 05:36:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1642397800000|2022-01-17 05:36:40|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|7
1642397810000|2022-01-17 05:36:50|25.51|25.21|25.52|25.22|25.53|25.23|25.51|25.21|12
1642397820000|2022-01-17 05:37:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642397830000|2022-01-17 05:37:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642397880000|2022-01-17 05:38:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642397890000|2022-01-17 05:38:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642397900000|2022-01-17 05:38:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642397910000|2022-01-17 05:38:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642397920000|2022-01-17 05:38:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642397930000|2022-01-17 05:38:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|15
1642397940000|2022-01-17 05:39:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642397960000|2022-01-17 05:39:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642397970000|2022-01-17 05:39:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642397990000|2022-01-17 05:39:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642398000000|2022-01-17 05:40:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|9
1642398020000|2022-01-17 05:40:20|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1642398030000|2022-01-17 05:40:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642398060000|2022-01-17 05:41:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642398070000|2022-01-17 05:41:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642398080000|2022-01-17 05:41:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642398090000|2022-01-17 05:41:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642398100000|2022-01-17 05:41:40|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|2
1642398110000|2022-01-17 05:41:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|11
1642398120000|2022-01-17 05:42:00|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|13
1642398130000|2022-01-17 05:42:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|7
1642398170000|2022-01-17 05:42:50|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642398180000|2022-01-17 05:43:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642398190000|2022-01-17 05:43:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642398200000|2022-01-17 05:43:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642398210000|2022-01-17 05:43:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642398240000|2022-01-17 05:44:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642398250000|2022-01-17 05:44:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|11
1642398260000|2022-01-17 05:44:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642398280000|2022-01-17 05:44:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642398300000|2022-01-17 05:45:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|10
1642398310000|2022-01-17 05:45:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642398320000|2022-01-17 05:45:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|15
1642398330000|2022-01-17 05:45:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|12
1642398340000|2022-01-17 05:45:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642398350000|2022-01-17 05:45:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642398370000|2022-01-17 05:46:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642398380000|2022-01-17 05:46:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642398410000|2022-01-17 05:46:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642398420000|2022-01-17 05:47:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642398440000|2022-01-17 05:47:20|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|11
1642398450000|2022-01-17 05:47:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642398470000|2022-01-17 05:47:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642398500000|2022-01-17 05:48:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642398510000|2022-01-17 05:48:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1642398530000|2022-01-17 05:48:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642398540000|2022-01-17 05:49:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642398550000|2022-01-17 05:49:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642398560000|2022-01-17 05:49:20|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|3
1642398570000|2022-01-17 05:49:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642398580000|2022-01-17 05:49:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642398610000|2022-01-17 05:50:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642398620000|2022-01-17 05:50:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642398630000|2022-01-17 05:50:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642398640000|2022-01-17 05:50:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642398650000|2022-01-17 05:50:50|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|9
1642398660000|2022-01-17 05:51:00|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|11
1642398670000|2022-01-17 05:51:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642398680000|2022-01-17 05:51:20|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|10
1642398690000|2022-01-17 05:51:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642398710000|2022-01-17 05:51:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1642398720000|2022-01-17 05:52:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642398730000|2022-01-17 05:52:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642398750000|2022-01-17 05:52:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642398790000|2022-01-17 05:53:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642398800000|2022-01-17 05:53:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642398810000|2022-01-17 05:53:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642398820000|2022-01-17 05:53:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642398830000|2022-01-17 05:53:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642398850000|2022-01-17 05:54:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642398860000|2022-01-17 05:54:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642398920000|2022-01-17 05:55:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642398940000|2022-01-17 05:55:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642398960000|2022-01-17 05:56:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642398970000|2022-01-17 05:56:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642398980000|2022-01-17 05:56:20|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|3
1642398990000|2022-01-17 05:56:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642399010000|2022-01-17 05:56:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642399030000|2022-01-17 05:57:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642399040000|2022-01-17 05:57:20|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1642399090000|2022-01-17 05:58:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642399100000|2022-01-17 05:58:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642399110000|2022-01-17 05:58:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642399120000|2022-01-17 05:58:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642399130000|2022-01-17 05:58:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642399150000|2022-01-17 05:59:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642399160000|2022-01-17 05:59:20|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|11
1642399170000|2022-01-17 05:59:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642399190000|2022-01-17 05:59:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642399200000|2022-01-17 06:00:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642399210000|2022-01-17 06:00:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642399230000|2022-01-17 06:00:30|25.55|25.25|25.55|25.25|25.56|25.26|25.54|25.24|21
1642399240000|2022-01-17 06:00:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1642399250000|2022-01-17 06:00:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642399260000|2022-01-17 06:01:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642399290000|2022-01-17 06:01:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642399300000|2022-01-17 06:01:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|11
1642399310000|2022-01-17 06:01:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642399320000|2022-01-17 06:02:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642399330000|2022-01-17 06:02:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|7
1642399340000|2022-01-17 06:02:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642399350000|2022-01-17 06:02:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642399370000|2022-01-17 06:02:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642399380000|2022-01-17 06:03:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642399390000|2022-01-17 06:03:10|25.52|25.22|25.53|25.23|25.54|25.24|25.52|25.22|4
1642399400000|2022-01-17 06:03:20|25.54|25.24|25.54|25.24|25.54|25.24|25.52|25.22|5
1642399420000|2022-01-17 06:03:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642399490000|2022-01-17 06:04:50|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642399500000|2022-01-17 06:05:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642399510000|2022-01-17 06:05:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642399520000|2022-01-17 06:05:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1642399530000|2022-01-17 06:05:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642399540000|2022-01-17 06:05:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642399550000|2022-01-17 06:05:50|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642399580000|2022-01-17 06:06:20|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|3
1642399590000|2022-01-17 06:06:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|10
1642399600000|2022-01-17 06:06:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642399610000|2022-01-17 06:06:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642399620000|2022-01-17 06:07:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642399640000|2022-01-17 06:07:20|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|8
1642399680000|2022-01-17 06:08:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642399710000|2022-01-17 06:08:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642399730000|2022-01-17 06:08:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642399740000|2022-01-17 06:09:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|9
1642399750000|2022-01-17 06:09:10|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|5
1642399770000|2022-01-17 06:09:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642399780000|2022-01-17 06:09:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642399790000|2022-01-17 06:09:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642399800000|2022-01-17 06:10:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642399810000|2022-01-17 06:10:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642399820000|2022-01-17 06:10:20|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642399830000|2022-01-17 06:10:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642399840000|2022-01-17 06:10:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642399850000|2022-01-17 06:10:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642399860000|2022-01-17 06:11:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642399870000|2022-01-17 06:11:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642399880000|2022-01-17 06:11:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642399890000|2022-01-17 06:11:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642399900000|2022-01-17 06:11:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1642399910000|2022-01-17 06:11:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642399930000|2022-01-17 06:12:10|25.52|25.22|25.5|25.2|25.53|25.23|25.5|25.2|5
1642399940000|2022-01-17 06:12:20|25.51|25.21|25.53|25.23|25.53|25.23|25.5|25.2|6
1642399950000|2022-01-17 06:12:30|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|3
1642399970000|2022-01-17 06:12:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642399980000|2022-01-17 06:13:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|11
1642399990000|2022-01-17 06:13:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642400000000|2022-01-17 06:13:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|11
1642400010000|2022-01-17 06:13:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1642400020000|2022-01-17 06:13:40|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1642400050000|2022-01-17 06:14:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642400060000|2022-01-17 06:14:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642400090000|2022-01-17 06:14:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642400100000|2022-01-17 06:15:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642400110000|2022-01-17 06:15:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642400120000|2022-01-17 06:15:20|25.54|25.24|25.57|25.27|25.57|25.27|25.54|25.24|6
1642400140000|2022-01-17 06:15:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642400170000|2022-01-17 06:16:10|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|8
1642400180000|2022-01-17 06:16:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642400210000|2022-01-17 06:16:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642400220000|2022-01-17 06:17:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642400230000|2022-01-17 06:17:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642400240000|2022-01-17 06:17:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|8
1642400250000|2022-01-17 06:17:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1642400260000|2022-01-17 06:17:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642400270000|2022-01-17 06:17:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642400280000|2022-01-17 06:18:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642400290000|2022-01-17 06:18:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642400310000|2022-01-17 06:18:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642400320000|2022-01-17 06:18:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642400340000|2022-01-17 06:19:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642400350000|2022-01-17 06:19:10|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|14
1642400390000|2022-01-17 06:19:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642400400000|2022-01-17 06:20:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642400420000|2022-01-17 06:20:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642400430000|2022-01-17 06:20:30|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|9
1642400440000|2022-01-17 06:20:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642400450000|2022-01-17 06:20:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642400460000|2022-01-17 06:21:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642400470000|2022-01-17 06:21:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642400480000|2022-01-17 06:21:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642400500000|2022-01-17 06:21:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642400510000|2022-01-17 06:21:50|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|5
1642400520000|2022-01-17 06:22:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1642400550000|2022-01-17 06:22:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642400560000|2022-01-17 06:22:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642400570000|2022-01-17 06:22:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642400580000|2022-01-17 06:23:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1642400600000|2022-01-17 06:23:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642400610000|2022-01-17 06:23:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642400620000|2022-01-17 06:23:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642400630000|2022-01-17 06:23:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642400640000|2022-01-17 06:24:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642400650000|2022-01-17 06:24:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642400670000|2022-01-17 06:24:30|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642400700000|2022-01-17 06:25:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642400710000|2022-01-17 06:25:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642400740000|2022-01-17 06:25:40|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|6
1642400760000|2022-01-17 06:26:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642400770000|2022-01-17 06:26:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642400780000|2022-01-17 06:26:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642400800000|2022-01-17 06:26:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642400810000|2022-01-17 06:26:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642400820000|2022-01-17 06:27:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|9
1642400840000|2022-01-17 06:27:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642400850000|2022-01-17 06:27:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642400860000|2022-01-17 06:27:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642400880000|2022-01-17 06:28:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642400900000|2022-01-17 06:28:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642400910000|2022-01-17 06:28:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642400920000|2022-01-17 06:28:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642400940000|2022-01-17 06:29:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642400960000|2022-01-17 06:29:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642400970000|2022-01-17 06:29:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642400980000|2022-01-17 06:29:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642400990000|2022-01-17 06:29:50|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|13
1642401000000|2022-01-17 06:30:00|25.6|25.3|25.62|25.32|25.62|25.32|25.59|25.29|11
1642401010000|2022-01-17 06:30:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642401060000|2022-01-17 06:31:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642401130000|2022-01-17 06:32:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642401140000|2022-01-17 06:32:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642401150000|2022-01-17 06:32:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|11
1642401170000|2022-01-17 06:32:50|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642401180000|2022-01-17 06:33:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642401200000|2022-01-17 06:33:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642401210000|2022-01-17 06:33:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1642401220000|2022-01-17 06:33:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|9
1642401230000|2022-01-17 06:33:50|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642401240000|2022-01-17 06:34:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|11
1642401250000|2022-01-17 06:34:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642401300000|2022-01-17 06:35:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642401320000|2022-01-17 06:35:20|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|13
1642401330000|2022-01-17 06:35:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642401340000|2022-01-17 06:35:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642401350000|2022-01-17 06:35:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642401360000|2022-01-17 06:36:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|8
1642401370000|2022-01-17 06:36:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|11
1642401380000|2022-01-17 06:36:20|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642401390000|2022-01-17 06:36:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642401400000|2022-01-17 06:36:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642401410000|2022-01-17 06:36:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642401430000|2022-01-17 06:37:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642401440000|2022-01-17 06:37:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642401450000|2022-01-17 06:37:30|25.58|25.28|25.59|25.29|25.59|25.29|25.57|25.27|9
1642401460000|2022-01-17 06:37:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642401480000|2022-01-17 06:38:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642401500000|2022-01-17 06:38:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642401510000|2022-01-17 06:38:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642401520000|2022-01-17 06:38:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642401530000|2022-01-17 06:38:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642401540000|2022-01-17 06:39:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642401550000|2022-01-17 06:39:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642401560000|2022-01-17 06:39:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642401570000|2022-01-17 06:39:30|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|13
1642401580000|2022-01-17 06:39:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642401590000|2022-01-17 06:39:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642401610000|2022-01-17 06:40:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|11
1642401640000|2022-01-17 06:40:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642401650000|2022-01-17 06:40:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642401660000|2022-01-17 06:41:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642401670000|2022-01-17 06:41:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|10
1642401680000|2022-01-17 06:41:20|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|3
1642401690000|2022-01-17 06:41:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642401700000|2022-01-17 06:41:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642401740000|2022-01-17 06:42:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642401750000|2022-01-17 06:42:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642401760000|2022-01-17 06:42:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642401790000|2022-01-17 06:43:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642401800000|2022-01-17 06:43:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642401810000|2022-01-17 06:43:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642401830000|2022-01-17 06:43:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642401840000|2022-01-17 06:44:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642401850000|2022-01-17 06:44:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642401860000|2022-01-17 06:44:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642401870000|2022-01-17 06:44:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642401880000|2022-01-17 06:44:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1642401890000|2022-01-17 06:44:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642401910000|2022-01-17 06:45:10|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642401920000|2022-01-17 06:45:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|10
1642401930000|2022-01-17 06:45:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642401940000|2022-01-17 06:45:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|9
1642401950000|2022-01-17 06:45:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642401960000|2022-01-17 06:46:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642401970000|2022-01-17 06:46:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642401990000|2022-01-17 06:46:30|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642402010000|2022-01-17 06:46:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642402020000|2022-01-17 06:47:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642402030000|2022-01-17 06:47:10|25.6|25.3|25.61|25.31|25.62|25.32|25.6|25.3|4
1642402040000|2022-01-17 06:47:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642402060000|2022-01-17 06:47:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642402070000|2022-01-17 06:47:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642402080000|2022-01-17 06:48:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642402100000|2022-01-17 06:48:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642402110000|2022-01-17 06:48:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642402120000|2022-01-17 06:48:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642402130000|2022-01-17 06:48:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642402150000|2022-01-17 06:49:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642402160000|2022-01-17 06:49:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|8
1642402170000|2022-01-17 06:49:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642402180000|2022-01-17 06:49:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642402190000|2022-01-17 06:49:50|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|11
1642402200000|2022-01-17 06:50:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642402210000|2022-01-17 06:50:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642402220000|2022-01-17 06:50:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642402230000|2022-01-17 06:50:30|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642402240000|2022-01-17 06:50:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642402250000|2022-01-17 06:50:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642402270000|2022-01-17 06:51:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642402280000|2022-01-17 06:51:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642402290000|2022-01-17 06:51:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642402310000|2022-01-17 06:51:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642402320000|2022-01-17 06:52:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|11
1642402330000|2022-01-17 06:52:10|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|12
1642402340000|2022-01-17 06:52:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642402350000|2022-01-17 06:52:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642402360000|2022-01-17 06:52:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642402420000|2022-01-17 06:53:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642402430000|2022-01-17 06:53:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642402440000|2022-01-17 06:54:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642402450000|2022-01-17 06:54:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642402460000|2022-01-17 06:54:20|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|7
1642402470000|2022-01-17 06:54:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642402490000|2022-01-17 06:54:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642402500000|2022-01-17 06:55:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642402510000|2022-01-17 06:55:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642402520000|2022-01-17 06:55:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642402560000|2022-01-17 06:56:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642402570000|2022-01-17 06:56:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642402580000|2022-01-17 06:56:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642402600000|2022-01-17 06:56:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642402650000|2022-01-17 06:57:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642402660000|2022-01-17 06:57:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642402670000|2022-01-17 06:57:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642402680000|2022-01-17 06:58:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|15
1642402690000|2022-01-17 06:58:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642402700000|2022-01-17 06:58:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642402710000|2022-01-17 06:58:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642402720000|2022-01-17 06:58:40|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|5
1642402730000|2022-01-17 06:58:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642402740000|2022-01-17 06:59:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642402770000|2022-01-17 06:59:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642402780000|2022-01-17 06:59:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642402790000|2022-01-17 06:59:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642402800000|2022-01-17 07:00:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|13
1642402810000|2022-01-17 07:00:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642402820000|2022-01-17 07:00:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642402830000|2022-01-17 07:00:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642402840000|2022-01-17 07:00:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642402850000|2022-01-17 07:00:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642402860000|2022-01-17 07:01:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642402870000|2022-01-17 07:01:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642402880000|2022-01-17 07:01:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642402890000|2022-01-17 07:01:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642402910000|2022-01-17 07:01:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642402920000|2022-01-17 07:02:00|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|9
1642402930000|2022-01-17 07:02:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642402940000|2022-01-17 07:02:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642402950000|2022-01-17 07:02:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642402960000|2022-01-17 07:02:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642402990000|2022-01-17 07:03:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642403000000|2022-01-17 07:03:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642403010000|2022-01-17 07:03:30|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642403020000|2022-01-17 07:03:40|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|8
1642403040000|2022-01-17 07:04:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642403050000|2022-01-17 07:04:10|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642403070000|2022-01-17 07:04:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642403080000|2022-01-17 07:04:40|25.61|25.31|25.6|25.3|25.62|25.32|25.6|25.3|8
1642403090000|2022-01-17 07:04:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642403100000|2022-01-17 07:05:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642403130000|2022-01-17 07:05:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642403140000|2022-01-17 07:05:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642403150000|2022-01-17 07:05:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642403160000|2022-01-17 07:06:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642403170000|2022-01-17 07:06:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642403210000|2022-01-17 07:06:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642403230000|2022-01-17 07:07:10|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642403240000|2022-01-17 07:07:20|25.6|25.3|25.62|25.32|25.62|25.32|25.6|25.3|11
1642403250000|2022-01-17 07:07:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642403270000|2022-01-17 07:07:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|14
1642403290000|2022-01-17 07:08:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642403300000|2022-01-17 07:08:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|10
1642403310000|2022-01-17 07:08:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|10
1642403320000|2022-01-17 07:08:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642403330000|2022-01-17 07:08:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|10
1642403340000|2022-01-17 07:09:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642403360000|2022-01-17 07:09:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642403370000|2022-01-17 07:09:30|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1642403380000|2022-01-17 07:09:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642403390000|2022-01-17 07:09:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|10
1642403400000|2022-01-17 07:10:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|9
1642403410000|2022-01-17 07:10:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642403420000|2022-01-17 07:10:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642403430000|2022-01-17 07:10:30|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|7
1642403440000|2022-01-17 07:10:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642403450000|2022-01-17 07:10:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642403460000|2022-01-17 07:11:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642403470000|2022-01-17 07:11:10|25.64|25.34|25.65|25.35|25.66|25.36|25.64|25.34|6
1642403480000|2022-01-17 07:11:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642403490000|2022-01-17 07:11:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642403500000|2022-01-17 07:11:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642403510000|2022-01-17 07:11:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1642403520000|2022-01-17 07:12:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642403530000|2022-01-17 07:12:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642403540000|2022-01-17 07:12:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642403550000|2022-01-17 07:12:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642403560000|2022-01-17 07:12:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642403570000|2022-01-17 07:12:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642403610000|2022-01-17 07:13:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642403620000|2022-01-17 07:13:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642403630000|2022-01-17 07:13:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642403640000|2022-01-17 07:14:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|16
1642403650000|2022-01-17 07:14:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642403660000|2022-01-17 07:14:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642403670000|2022-01-17 07:14:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642403680000|2022-01-17 07:14:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|8
1642403690000|2022-01-17 07:14:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642403700000|2022-01-17 07:15:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1642403710000|2022-01-17 07:15:10|25.61|25.31|25.61|25.31|25.63|25.33|25.61|25.31|5
1642403730000|2022-01-17 07:15:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642403740000|2022-01-17 07:15:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642403750000|2022-01-17 07:15:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|9
1642403760000|2022-01-17 07:16:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642403770000|2022-01-17 07:16:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642403780000|2022-01-17 07:16:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642403800000|2022-01-17 07:16:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642403810000|2022-01-17 07:16:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642403820000|2022-01-17 07:17:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|12
1642403830000|2022-01-17 07:17:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1642403840000|2022-01-17 07:17:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1642403870000|2022-01-17 07:17:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642403880000|2022-01-17 07:18:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642403890000|2022-01-17 07:18:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642403900000|2022-01-17 07:18:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642403930000|2022-01-17 07:18:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642403940000|2022-01-17 07:19:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642403970000|2022-01-17 07:19:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642403980000|2022-01-17 07:19:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642404010000|2022-01-17 07:20:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|9
1642404050000|2022-01-17 07:20:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|11
1642404060000|2022-01-17 07:21:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642404070000|2022-01-17 07:21:10|25.62|25.32|25.61|25.31|25.63|25.33|25.61|25.31|6
1642404080000|2022-01-17 07:21:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642404150000|2022-01-17 07:22:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642404170000|2022-01-17 07:22:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404180000|2022-01-17 07:23:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642404200000|2022-01-17 07:23:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642404210000|2022-01-17 07:23:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404220000|2022-01-17 07:23:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404230000|2022-01-17 07:23:50|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|9
1642404240000|2022-01-17 07:24:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642404250000|2022-01-17 07:24:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404260000|2022-01-17 07:24:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642404270000|2022-01-17 07:24:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642404280000|2022-01-17 07:24:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|8
1642404300000|2022-01-17 07:25:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|4
1642404310000|2022-01-17 07:25:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642404320000|2022-01-17 07:25:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642404330000|2022-01-17 07:25:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642404340000|2022-01-17 07:25:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1642404350000|2022-01-17 07:25:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642404360000|2022-01-17 07:26:00|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|4
1642404370000|2022-01-17 07:26:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642404380000|2022-01-17 07:26:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642404390000|2022-01-17 07:26:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|11
1642404400000|2022-01-17 07:26:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642404410000|2022-01-17 07:26:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642404420000|2022-01-17 07:27:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642404430000|2022-01-17 07:27:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|12
1642404440000|2022-01-17 07:27:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|12
1642404450000|2022-01-17 07:27:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|16
1642404460000|2022-01-17 07:27:40|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|13
1642404470000|2022-01-17 07:27:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642404490000|2022-01-17 07:28:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1642404500000|2022-01-17 07:28:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642404510000|2022-01-17 07:28:30|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1642404520000|2022-01-17 07:28:40|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642404530000|2022-01-17 07:28:50|25.65|25.35|25.64|25.34|25.65|25.35|25.63|25.33|14
1642404540000|2022-01-17 07:29:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404550000|2022-01-17 07:29:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642404560000|2022-01-17 07:29:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642404570000|2022-01-17 07:29:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642404580000|2022-01-17 07:29:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642404590000|2022-01-17 07:29:50|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|5
1642404600000|2022-01-17 07:30:00|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|9
1642404610000|2022-01-17 07:30:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|12
1642404620000|2022-01-17 07:30:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642404630000|2022-01-17 07:30:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642404640000|2022-01-17 07:30:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1642404650000|2022-01-17 07:30:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1642404660000|2022-01-17 07:31:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642404680000|2022-01-17 07:31:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642404710000|2022-01-17 07:31:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642404720000|2022-01-17 07:32:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642404730000|2022-01-17 07:32:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642404760000|2022-01-17 07:32:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642404770000|2022-01-17 07:32:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642404780000|2022-01-17 07:33:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642404790000|2022-01-17 07:33:10|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642404800000|2022-01-17 07:33:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642404810000|2022-01-17 07:33:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642404820000|2022-01-17 07:33:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642404830000|2022-01-17 07:33:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642404850000|2022-01-17 07:34:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642404860000|2022-01-17 07:34:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642404870000|2022-01-17 07:34:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|8
1642404880000|2022-01-17 07:34:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642404890000|2022-01-17 07:34:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642404910000|2022-01-17 07:35:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642404920000|2022-01-17 07:35:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642404930000|2022-01-17 07:35:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|11
1642404940000|2022-01-17 07:35:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642404960000|2022-01-17 07:36:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642405020000|2022-01-17 07:37:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642405030000|2022-01-17 07:37:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642405050000|2022-01-17 07:37:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642405060000|2022-01-17 07:37:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|11
1642405070000|2022-01-17 07:37:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642405080000|2022-01-17 07:38:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642405090000|2022-01-17 07:38:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642405100000|2022-01-17 07:38:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642405110000|2022-01-17 07:38:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|10
1642405130000|2022-01-17 07:38:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642405160000|2022-01-17 07:39:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642405170000|2022-01-17 07:39:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642405180000|2022-01-17 07:39:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642405200000|2022-01-17 07:40:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642405210000|2022-01-17 07:40:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642405220000|2022-01-17 07:40:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642405240000|2022-01-17 07:40:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642405250000|2022-01-17 07:40:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642405260000|2022-01-17 07:41:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642405270000|2022-01-17 07:41:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642405280000|2022-01-17 07:41:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642405290000|2022-01-17 07:41:30|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642405300000|2022-01-17 07:41:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405310000|2022-01-17 07:41:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642405330000|2022-01-17 07:42:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642405340000|2022-01-17 07:42:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642405350000|2022-01-17 07:42:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642405370000|2022-01-17 07:42:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642405390000|2022-01-17 07:43:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642405400000|2022-01-17 07:43:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405410000|2022-01-17 07:43:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642405420000|2022-01-17 07:43:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642405440000|2022-01-17 07:44:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405450000|2022-01-17 07:44:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642405490000|2022-01-17 07:44:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642405500000|2022-01-17 07:45:00|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642405510000|2022-01-17 07:45:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642405520000|2022-01-17 07:45:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642405530000|2022-01-17 07:45:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642405540000|2022-01-17 07:45:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642405550000|2022-01-17 07:45:50|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|5
1642405560000|2022-01-17 07:46:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642405570000|2022-01-17 07:46:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642405580000|2022-01-17 07:46:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642405590000|2022-01-17 07:46:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642405620000|2022-01-17 07:47:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642405630000|2022-01-17 07:47:10|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642405650000|2022-01-17 07:47:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642405660000|2022-01-17 07:47:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|10
1642405670000|2022-01-17 07:47:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642405680000|2022-01-17 07:48:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642405700000|2022-01-17 07:48:20|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|18
1642405710000|2022-01-17 07:48:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1642405720000|2022-01-17 07:48:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642405730000|2022-01-17 07:48:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642405750000|2022-01-17 07:49:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642405760000|2022-01-17 07:49:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642405800000|2022-01-17 07:50:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642405810000|2022-01-17 07:50:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642405820000|2022-01-17 07:50:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405870000|2022-01-17 07:51:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642405880000|2022-01-17 07:51:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405930000|2022-01-17 07:52:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642405940000|2022-01-17 07:52:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642405970000|2022-01-17 07:52:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642405980000|2022-01-17 07:53:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642406000000|2022-01-17 07:53:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642406010000|2022-01-17 07:53:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642406020000|2022-01-17 07:53:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642406030000|2022-01-17 07:53:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642406040000|2022-01-17 07:54:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642406050000|2022-01-17 07:54:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642406060000|2022-01-17 07:54:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1642406070000|2022-01-17 07:54:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642406080000|2022-01-17 07:54:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642406100000|2022-01-17 07:55:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642406110000|2022-01-17 07:55:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642406120000|2022-01-17 07:55:20|25.56|25.26|25.59|25.29|25.59|25.29|25.56|25.26|4
1642406130000|2022-01-17 07:55:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642406140000|2022-01-17 07:55:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1642406150000|2022-01-17 07:55:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642406160000|2022-01-17 07:56:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|9
1642406170000|2022-01-17 07:56:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642406190000|2022-01-17 07:56:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642406200000|2022-01-17 07:56:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642406210000|2022-01-17 07:56:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642406220000|2022-01-17 07:57:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642406240000|2022-01-17 07:57:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642406250000|2022-01-17 07:57:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|12
1642406260000|2022-01-17 07:57:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642406280000|2022-01-17 07:58:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642406340000|2022-01-17 07:59:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642406360000|2022-01-17 07:59:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|8
1642406370000|2022-01-17 07:59:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642406380000|2022-01-17 07:59:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642406390000|2022-01-17 07:59:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642406400000|2022-01-17 08:00:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642406430000|2022-01-17 08:00:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642406440000|2022-01-17 08:00:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642406450000|2022-01-17 08:00:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642406460000|2022-01-17 08:01:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642406470000|2022-01-17 08:01:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642406480000|2022-01-17 08:01:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642406500000|2022-01-17 08:01:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|9
1642406510000|2022-01-17 08:01:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642406520000|2022-01-17 08:02:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642406530000|2022-01-17 08:02:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642406540000|2022-01-17 08:02:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642406550000|2022-01-17 08:02:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|11
1642406560000|2022-01-17 08:02:40|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|5
1642406570000|2022-01-17 08:02:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642406580000|2022-01-17 08:03:00|25.5|25.2|25.49|25.19|25.51|25.21|25.49|25.19|10
1642406590000|2022-01-17 08:03:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642406600000|2022-01-17 08:03:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|15
1642406610000|2022-01-17 08:03:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642406620000|2022-01-17 08:03:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642406630000|2022-01-17 08:03:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642406660000|2022-01-17 08:04:20|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642406670000|2022-01-17 08:04:30|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|5
1642406680000|2022-01-17 08:04:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642406690000|2022-01-17 08:04:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642406700000|2022-01-17 08:05:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642406710000|2022-01-17 08:05:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642406720000|2022-01-17 08:05:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642406730000|2022-01-17 08:05:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642406740000|2022-01-17 08:05:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642406750000|2022-01-17 08:05:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642406760000|2022-01-17 08:06:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642406770000|2022-01-17 08:06:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642406780000|2022-01-17 08:06:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642406800000|2022-01-17 08:06:40|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|9
1642406810000|2022-01-17 08:06:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642406820000|2022-01-17 08:07:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642406830000|2022-01-17 08:07:10|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642406840000|2022-01-17 08:07:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642406850000|2022-01-17 08:07:30|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|7
1642406860000|2022-01-17 08:07:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642406880000|2022-01-17 08:08:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642406890000|2022-01-17 08:08:10|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1642406900000|2022-01-17 08:08:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642406910000|2022-01-17 08:08:30|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|16
1642406920000|2022-01-17 08:08:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1642406930000|2022-01-17 08:08:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|9
1642406940000|2022-01-17 08:09:00|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642406950000|2022-01-17 08:09:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642406960000|2022-01-17 08:09:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642406970000|2022-01-17 08:09:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642406980000|2022-01-17 08:09:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642407000000|2022-01-17 08:10:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642407010000|2022-01-17 08:10:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642407020000|2022-01-17 08:10:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642407030000|2022-01-17 08:10:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642407040000|2022-01-17 08:10:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642407060000|2022-01-17 08:11:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642407070000|2022-01-17 08:11:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642407080000|2022-01-17 08:11:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|14
1642407090000|2022-01-17 08:11:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|15
1642407100000|2022-01-17 08:11:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642407110000|2022-01-17 08:11:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642407120000|2022-01-17 08:12:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1642407130000|2022-01-17 08:12:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642407140000|2022-01-17 08:12:20|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|7
1642407150000|2022-01-17 08:12:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642407160000|2022-01-17 08:12:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642407180000|2022-01-17 08:13:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642407190000|2022-01-17 08:13:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642407200000|2022-01-17 08:13:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642407210000|2022-01-17 08:13:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642407220000|2022-01-17 08:13:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642407230000|2022-01-17 08:13:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642407240000|2022-01-17 08:14:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|10
1642407250000|2022-01-17 08:14:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|12
1642407260000|2022-01-17 08:14:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642407270000|2022-01-17 08:14:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|8
1642407280000|2022-01-17 08:14:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|13
1642407290000|2022-01-17 08:14:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642407300000|2022-01-17 08:15:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|5
1642407310000|2022-01-17 08:15:10|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|6
1642407320000|2022-01-17 08:15:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642407330000|2022-01-17 08:15:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642407340000|2022-01-17 08:15:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|11
1642407350000|2022-01-17 08:15:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642407360000|2022-01-17 08:16:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642407370000|2022-01-17 08:16:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1642407380000|2022-01-17 08:16:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642407390000|2022-01-17 08:16:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642407400000|2022-01-17 08:16:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642407420000|2022-01-17 08:17:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642407430000|2022-01-17 08:17:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642407440000|2022-01-17 08:17:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642407450000|2022-01-17 08:17:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642407460000|2022-01-17 08:17:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642407480000|2022-01-17 08:18:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642407490000|2022-01-17 08:18:10|25.58|25.28|25.57|25.27|25.59|25.29|25.57|25.27|14
1642407500000|2022-01-17 08:18:20|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642407510000|2022-01-17 08:18:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642407540000|2022-01-17 08:19:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|11
1642407550000|2022-01-17 08:19:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642407570000|2022-01-17 08:19:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642407580000|2022-01-17 08:19:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642407590000|2022-01-17 08:19:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1642407620000|2022-01-17 08:20:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|12
1642407630000|2022-01-17 08:20:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|9
1642407640000|2022-01-17 08:20:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642407650000|2022-01-17 08:20:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642407660000|2022-01-17 08:21:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642407670000|2022-01-17 08:21:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642407680000|2022-01-17 08:21:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642407690000|2022-01-17 08:21:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1642407700000|2022-01-17 08:21:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642407710000|2022-01-17 08:21:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642407720000|2022-01-17 08:22:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642407730000|2022-01-17 08:22:10|25.54|25.24|25.53|25.23|25.55|25.25|25.53|25.23|12
1642407740000|2022-01-17 08:22:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642407750000|2022-01-17 08:22:30|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|13
1642407760000|2022-01-17 08:22:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642407770000|2022-01-17 08:22:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642407780000|2022-01-17 08:23:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|14
1642407790000|2022-01-17 08:23:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642407800000|2022-01-17 08:23:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642407810000|2022-01-17 08:23:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642407820000|2022-01-17 08:23:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642407830000|2022-01-17 08:23:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642407840000|2022-01-17 08:24:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642407850000|2022-01-17 08:24:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642407860000|2022-01-17 08:24:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642407870000|2022-01-17 08:24:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642407880000|2022-01-17 08:24:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642407890000|2022-01-17 08:24:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642407900000|2022-01-17 08:25:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|14
1642407910000|2022-01-17 08:25:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642407920000|2022-01-17 08:25:20|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|6
1642407930000|2022-01-17 08:25:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642407940000|2022-01-17 08:25:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642407950000|2022-01-17 08:25:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642407960000|2022-01-17 08:26:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642407970000|2022-01-17 08:26:10|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642407990000|2022-01-17 08:26:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642408000000|2022-01-17 08:26:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642408010000|2022-01-17 08:26:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642408030000|2022-01-17 08:27:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642408040000|2022-01-17 08:27:20|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|13
1642408050000|2022-01-17 08:27:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642408060000|2022-01-17 08:27:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642408070000|2022-01-17 08:27:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642408080000|2022-01-17 08:28:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642408090000|2022-01-17 08:28:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642408100000|2022-01-17 08:28:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642408110000|2022-01-17 08:28:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642408150000|2022-01-17 08:29:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642408160000|2022-01-17 08:29:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642408170000|2022-01-17 08:29:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1642408180000|2022-01-17 08:29:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642408210000|2022-01-17 08:30:10|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|6
1642408220000|2022-01-17 08:30:20|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|9
1642408230000|2022-01-17 08:30:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642408240000|2022-01-17 08:30:40|25.53|25.23|25.52|25.22|25.53|25.23|25.51|25.21|14
1642408250000|2022-01-17 08:30:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642408260000|2022-01-17 08:31:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642408280000|2022-01-17 08:31:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642408290000|2022-01-17 08:31:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642408300000|2022-01-17 08:31:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642408330000|2022-01-17 08:32:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642408360000|2022-01-17 08:32:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642408370000|2022-01-17 08:32:50|25.5|25.2|25.53|25.23|25.53|25.23|25.5|25.2|6
1642408380000|2022-01-17 08:33:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642408390000|2022-01-17 08:33:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642408400000|2022-01-17 08:33:20|25.51|25.21|25.52|25.22|25.53|25.23|25.51|25.21|3
1642408420000|2022-01-17 08:33:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|9
1642408430000|2022-01-17 08:33:50|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1642408440000|2022-01-17 08:34:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|8
1642408450000|2022-01-17 08:34:10|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|14
1642408460000|2022-01-17 08:34:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642408470000|2022-01-17 08:34:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642408480000|2022-01-17 08:34:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642408490000|2022-01-17 08:34:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642408500000|2022-01-17 08:35:00|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1642408510000|2022-01-17 08:35:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642408520000|2022-01-17 08:35:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642408540000|2022-01-17 08:35:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642408550000|2022-01-17 08:35:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|11
1642408560000|2022-01-17 08:36:00|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|9
1642408570000|2022-01-17 08:36:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642408590000|2022-01-17 08:36:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642408600000|2022-01-17 08:36:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642408630000|2022-01-17 08:37:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642408640000|2022-01-17 08:37:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|19
1642408650000|2022-01-17 08:37:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642408690000|2022-01-17 08:38:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642408700000|2022-01-17 08:38:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642408710000|2022-01-17 08:38:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642408720000|2022-01-17 08:38:40|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|6
1642408730000|2022-01-17 08:38:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642408740000|2022-01-17 08:39:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642408750000|2022-01-17 08:39:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642408790000|2022-01-17 08:39:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642408800000|2022-01-17 08:40:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642408820000|2022-01-17 08:40:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642408840000|2022-01-17 08:40:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642408850000|2022-01-17 08:40:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642408870000|2022-01-17 08:41:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642408910000|2022-01-17 08:41:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642408920000|2022-01-17 08:42:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642408930000|2022-01-17 08:42:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642408950000|2022-01-17 08:42:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642408960000|2022-01-17 08:42:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642408970000|2022-01-17 08:42:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642408980000|2022-01-17 08:43:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642408990000|2022-01-17 08:43:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|8
1642409030000|2022-01-17 08:43:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642409040000|2022-01-17 08:44:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642409050000|2022-01-17 08:44:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642409070000|2022-01-17 08:44:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642409080000|2022-01-17 08:44:40|25.6|25.3|25.6|25.3|25.61|25.31|25.59|25.29|5
1642409090000|2022-01-17 08:44:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|15
1642409100000|2022-01-17 08:45:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642409110000|2022-01-17 08:45:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642409120000|2022-01-17 08:45:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|6
1642409130000|2022-01-17 08:45:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|7
1642409140000|2022-01-17 08:45:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642409150000|2022-01-17 08:45:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642409160000|2022-01-17 08:46:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642409170000|2022-01-17 08:46:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642409180000|2022-01-17 08:46:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642409190000|2022-01-17 08:46:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642409200000|2022-01-17 08:46:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642409210000|2022-01-17 08:46:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642409230000|2022-01-17 08:47:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642409290000|2022-01-17 08:48:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642409300000|2022-01-17 08:48:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|10
1642409310000|2022-01-17 08:48:30|25.56|25.26|25.58|25.28|25.59|25.29|25.56|25.26|7
1642409320000|2022-01-17 08:48:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642409330000|2022-01-17 08:48:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642409340000|2022-01-17 08:49:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642409350000|2022-01-17 08:49:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642409360000|2022-01-17 08:49:20|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|5
1642409370000|2022-01-17 08:49:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1642409380000|2022-01-17 08:49:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642409390000|2022-01-17 08:49:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642409450000|2022-01-17 08:50:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642409460000|2022-01-17 08:51:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642409470000|2022-01-17 08:51:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642409480000|2022-01-17 08:51:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642409500000|2022-01-17 08:51:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|10
1642409510000|2022-01-17 08:51:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642409520000|2022-01-17 08:52:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|11
1642409530000|2022-01-17 08:52:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642409540000|2022-01-17 08:52:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642409550000|2022-01-17 08:52:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642409560000|2022-01-17 08:52:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642409570000|2022-01-17 08:52:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|9
1642409580000|2022-01-17 08:53:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642409590000|2022-01-17 08:53:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642409600000|2022-01-17 08:53:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642409610000|2022-01-17 08:53:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642409620000|2022-01-17 08:53:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642409630000|2022-01-17 08:53:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642409640000|2022-01-17 08:54:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|17
1642409650000|2022-01-17 08:54:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642409660000|2022-01-17 08:54:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642409670000|2022-01-17 08:54:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642409700000|2022-01-17 08:55:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642409740000|2022-01-17 08:55:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642409750000|2022-01-17 08:55:50|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|7
1642409800000|2022-01-17 08:56:40|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|4
1642409810000|2022-01-17 08:56:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642409870000|2022-01-17 08:57:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642409880000|2022-01-17 08:58:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642409890000|2022-01-17 08:58:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642409900000|2022-01-17 08:58:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642409920000|2022-01-17 08:58:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642409930000|2022-01-17 08:58:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642409940000|2022-01-17 08:59:00|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|4
1642409950000|2022-01-17 08:59:10|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|5
1642409960000|2022-01-17 08:59:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642409970000|2022-01-17 08:59:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642409980000|2022-01-17 08:59:40|25.6|25.3|25.62|25.32|25.63|25.33|25.6|25.3|7
1642409990000|2022-01-17 08:59:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642410000000|2022-01-17 09:00:00|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|11
1642410010000|2022-01-17 09:00:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1642410020000|2022-01-17 09:00:20|25.64|25.34|25.65|25.35|25.66|25.36|25.64|25.34|6
1642410030000|2022-01-17 09:00:30|25.66|25.36|25.65|25.35|25.66|25.36|25.64|25.34|6
1642410040000|2022-01-17 09:00:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|12
1642410050000|2022-01-17 09:00:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|9
1642410060000|2022-01-17 09:01:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642410070000|2022-01-17 09:01:10|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|10
1642410080000|2022-01-17 09:01:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642410090000|2022-01-17 09:01:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642410100000|2022-01-17 09:01:40|25.64|25.34|25.64|25.34|25.64|25.34|25.62|25.32|7
1642410110000|2022-01-17 09:01:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642410120000|2022-01-17 09:02:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642410130000|2022-01-17 09:02:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|9
1642410140000|2022-01-17 09:02:20|25.63|25.33|25.66|25.36|25.66|25.36|25.63|25.33|6
1642410150000|2022-01-17 09:02:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1642410160000|2022-01-17 09:02:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642410170000|2022-01-17 09:02:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642410180000|2022-01-17 09:03:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642410190000|2022-01-17 09:03:10|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|13
1642410220000|2022-01-17 09:03:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642410230000|2022-01-17 09:03:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642410250000|2022-01-17 09:04:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642410260000|2022-01-17 09:04:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642410280000|2022-01-17 09:04:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642410290000|2022-01-17 09:04:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642410300000|2022-01-17 09:05:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642410310000|2022-01-17 09:05:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642410320000|2022-01-17 09:05:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642410330000|2022-01-17 09:05:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642410340000|2022-01-17 09:05:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642410350000|2022-01-17 09:05:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|11
1642410360000|2022-01-17 09:06:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642410370000|2022-01-17 09:06:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642410390000|2022-01-17 09:06:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642410400000|2022-01-17 09:06:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1642410410000|2022-01-17 09:06:50|25.63|25.33|25.64|25.34|25.64|25.34|25.62|25.32|4
1642410420000|2022-01-17 09:07:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642410430000|2022-01-17 09:07:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642410450000|2022-01-17 09:07:30|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|11
1642410460000|2022-01-17 09:07:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642410470000|2022-01-17 09:07:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642410480000|2022-01-17 09:08:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642410490000|2022-01-17 09:08:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642410510000|2022-01-17 09:08:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|11
1642410520000|2022-01-17 09:08:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1642410530000|2022-01-17 09:08:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|7
1642410540000|2022-01-17 09:09:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642410550000|2022-01-17 09:09:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|15
1642410560000|2022-01-17 09:09:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|11
1642410570000|2022-01-17 09:09:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642410580000|2022-01-17 09:09:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642410590000|2022-01-17 09:09:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642410620000|2022-01-17 09:10:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642410630000|2022-01-17 09:10:30|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642410640000|2022-01-17 09:10:40|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642410660000|2022-01-17 09:11:00|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642410670000|2022-01-17 09:11:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642410710000|2022-01-17 09:11:50|25.72|25.42|25.73|25.43|25.73|25.43|25.71|25.41|8
1642410730000|2022-01-17 09:12:10|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642410740000|2022-01-17 09:12:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642410750000|2022-01-17 09:12:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642410760000|2022-01-17 09:12:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642410770000|2022-01-17 09:12:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642410780000|2022-01-17 09:13:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642410810000|2022-01-17 09:13:30|25.72|25.42|25.7|25.4|25.72|25.42|25.7|25.4|5
1642410820000|2022-01-17 09:13:40|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1642410830000|2022-01-17 09:13:50|25.7|25.4|25.72|25.42|25.72|25.42|25.7|25.4|5
1642410840000|2022-01-17 09:14:00|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642410850000|2022-01-17 09:14:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642410860000|2022-01-17 09:14:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642410880000|2022-01-17 09:14:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642410900000|2022-01-17 09:15:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642410910000|2022-01-17 09:15:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642410920000|2022-01-17 09:15:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|11
1642410930000|2022-01-17 09:15:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|11
1642410940000|2022-01-17 09:15:40|25.74|25.44|25.74|25.44|25.75|25.45|25.73|25.43|11
1642410950000|2022-01-17 09:15:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642410960000|2022-01-17 09:16:00|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642410970000|2022-01-17 09:16:10|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642410980000|2022-01-17 09:16:20|25.72|25.42|25.74|25.44|25.75|25.45|25.72|25.42|9
1642410990000|2022-01-17 09:16:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642411000000|2022-01-17 09:16:40|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1642411020000|2022-01-17 09:17:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642411030000|2022-01-17 09:17:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642411040000|2022-01-17 09:17:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642411050000|2022-01-17 09:17:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|7
1642411060000|2022-01-17 09:17:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642411080000|2022-01-17 09:18:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|11
1642411090000|2022-01-17 09:18:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642411100000|2022-01-17 09:18:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|10
1642411110000|2022-01-17 09:18:30|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|11
1642411120000|2022-01-17 09:18:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642411130000|2022-01-17 09:18:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642411140000|2022-01-17 09:19:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642411170000|2022-01-17 09:19:30|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1642411180000|2022-01-17 09:19:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642411190000|2022-01-17 09:19:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642411210000|2022-01-17 09:20:10|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|7
1642411220000|2022-01-17 09:20:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642411240000|2022-01-17 09:20:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642411250000|2022-01-17 09:20:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|12
1642411260000|2022-01-17 09:21:00|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|4
1642411290000|2022-01-17 09:21:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642411300000|2022-01-17 09:21:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642411310000|2022-01-17 09:21:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642411320000|2022-01-17 09:22:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642411330000|2022-01-17 09:22:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1642411340000|2022-01-17 09:22:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|9
1642411350000|2022-01-17 09:22:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642411360000|2022-01-17 09:22:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642411370000|2022-01-17 09:22:50|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|9
1642411380000|2022-01-17 09:23:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|10
1642411400000|2022-01-17 09:23:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642411410000|2022-01-17 09:23:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|13
1642411420000|2022-01-17 09:23:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642411450000|2022-01-17 09:24:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642411460000|2022-01-17 09:24:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1642411470000|2022-01-17 09:24:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1642411480000|2022-01-17 09:24:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|12
1642411490000|2022-01-17 09:24:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642411500000|2022-01-17 09:25:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642411510000|2022-01-17 09:25:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642411530000|2022-01-17 09:25:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642411670000|2022-01-17 09:27:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642411690000|2022-01-17 09:28:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642411720000|2022-01-17 09:28:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642411730000|2022-01-17 09:28:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642411750000|2022-01-17 09:29:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642411760000|2022-01-17 09:29:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642411770000|2022-01-17 09:29:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642411790000|2022-01-17 09:29:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642411800000|2022-01-17 09:30:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|18
1642411810000|2022-01-17 09:30:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|14
1642411820000|2022-01-17 09:30:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642411830000|2022-01-17 09:30:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1642411840000|2022-01-17 09:30:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642411850000|2022-01-17 09:30:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642411860000|2022-01-17 09:31:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642411870000|2022-01-17 09:31:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642411900000|2022-01-17 09:31:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642411930000|2022-01-17 09:32:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642411940000|2022-01-17 09:32:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642411950000|2022-01-17 09:32:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642411960000|2022-01-17 09:32:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642411970000|2022-01-17 09:32:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642411980000|2022-01-17 09:33:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|11
1642411990000|2022-01-17 09:33:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642412000000|2022-01-17 09:33:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642412010000|2022-01-17 09:33:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642412020000|2022-01-17 09:33:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642412040000|2022-01-17 09:34:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642412050000|2022-01-17 09:34:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|12
1642412060000|2022-01-17 09:34:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642412070000|2022-01-17 09:34:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642412080000|2022-01-17 09:34:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642412090000|2022-01-17 09:34:50|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1642412100000|2022-01-17 09:35:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642412110000|2022-01-17 09:35:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642412130000|2022-01-17 09:35:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642412140000|2022-01-17 09:35:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|8
1642412150000|2022-01-17 09:35:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642412160000|2022-01-17 09:36:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642412170000|2022-01-17 09:36:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642412180000|2022-01-17 09:36:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642412200000|2022-01-17 09:36:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642412210000|2022-01-17 09:36:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642412220000|2022-01-17 09:37:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642412230000|2022-01-17 09:37:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642412240000|2022-01-17 09:37:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642412250000|2022-01-17 09:37:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642412260000|2022-01-17 09:37:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642412270000|2022-01-17 09:37:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642412280000|2022-01-17 09:38:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642412300000|2022-01-17 09:38:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642412340000|2022-01-17 09:39:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1642412350000|2022-01-17 09:39:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1642412360000|2022-01-17 09:39:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642412370000|2022-01-17 09:39:30|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642412380000|2022-01-17 09:39:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|10
1642412390000|2022-01-17 09:39:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642412400000|2022-01-17 09:40:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642412410000|2022-01-17 09:40:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642412430000|2022-01-17 09:40:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642412440000|2022-01-17 09:40:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642412450000|2022-01-17 09:40:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|11
1642412460000|2022-01-17 09:41:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1642412470000|2022-01-17 09:41:10|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|6
1642412480000|2022-01-17 09:41:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642412490000|2022-01-17 09:41:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|11
1642412500000|2022-01-17 09:41:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642412510000|2022-01-17 09:41:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642412520000|2022-01-17 09:42:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642412530000|2022-01-17 09:42:10|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|5
1642412540000|2022-01-17 09:42:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642412550000|2022-01-17 09:42:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642412560000|2022-01-17 09:42:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642412570000|2022-01-17 09:42:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642412580000|2022-01-17 09:43:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642412590000|2022-01-17 09:43:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|11
1642412600000|2022-01-17 09:43:20|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|11
1642412610000|2022-01-17 09:43:30|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642412620000|2022-01-17 09:43:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642412630000|2022-01-17 09:43:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642412640000|2022-01-17 09:44:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642412650000|2022-01-17 09:44:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642412660000|2022-01-17 09:44:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1642412670000|2022-01-17 09:44:30|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|11
1642412680000|2022-01-17 09:44:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642412700000|2022-01-17 09:45:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642412710000|2022-01-17 09:45:10|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|7
1642412720000|2022-01-17 09:45:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642412730000|2022-01-17 09:45:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642412740000|2022-01-17 09:45:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642412760000|2022-01-17 09:46:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642412780000|2022-01-17 09:46:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642412790000|2022-01-17 09:46:30|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|11
1642412800000|2022-01-17 09:46:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642412810000|2022-01-17 09:46:50|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|9
1642412820000|2022-01-17 09:47:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|13
1642412830000|2022-01-17 09:47:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642412840000|2022-01-17 09:47:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642412850000|2022-01-17 09:47:30|25.66|25.36|25.68|25.38|25.68|25.38|25.65|25.35|5
1642412860000|2022-01-17 09:47:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|12
1642412870000|2022-01-17 09:47:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642412880000|2022-01-17 09:48:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642412890000|2022-01-17 09:48:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1642412900000|2022-01-17 09:48:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1642412910000|2022-01-17 09:48:30|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|4
1642412920000|2022-01-17 09:48:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642412930000|2022-01-17 09:48:50|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|4
1642412960000|2022-01-17 09:49:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642413050000|2022-01-17 09:50:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642413060000|2022-01-17 09:51:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|12
1642413070000|2022-01-17 09:51:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642413080000|2022-01-17 09:51:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642413090000|2022-01-17 09:51:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642413100000|2022-01-17 09:51:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1642413110000|2022-01-17 09:51:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642413120000|2022-01-17 09:52:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1642413130000|2022-01-17 09:52:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642413140000|2022-01-17 09:52:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642413150000|2022-01-17 09:52:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642413160000|2022-01-17 09:52:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642413170000|2022-01-17 09:52:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642413200000|2022-01-17 09:53:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642413240000|2022-01-17 09:54:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|15
1642413250000|2022-01-17 09:54:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|9
1642413260000|2022-01-17 09:54:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1642413270000|2022-01-17 09:54:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642413290000|2022-01-17 09:54:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642413300000|2022-01-17 09:55:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642413310000|2022-01-17 09:55:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642413320000|2022-01-17 09:55:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642413330000|2022-01-17 09:55:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642413350000|2022-01-17 09:55:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|11
1642413360000|2022-01-17 09:56:00|25.69|25.39|25.69|25.39|25.7|25.4|25.68|25.38|7
1642413370000|2022-01-17 09:56:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642413380000|2022-01-17 09:56:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642413400000|2022-01-17 09:56:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642413420000|2022-01-17 09:57:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642413430000|2022-01-17 09:57:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1642413440000|2022-01-17 09:57:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642413450000|2022-01-17 09:57:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1642413460000|2022-01-17 09:57:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1642413470000|2022-01-17 09:57:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642413490000|2022-01-17 09:58:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|11
1642413500000|2022-01-17 09:58:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642413510000|2022-01-17 09:58:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642413520000|2022-01-17 09:58:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|13
1642413530000|2022-01-17 09:58:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642413540000|2022-01-17 09:59:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642413550000|2022-01-17 09:59:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1642413560000|2022-01-17 09:59:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642413580000|2022-01-17 09:59:40|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|11
1642413590000|2022-01-17 09:59:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642413600000|2022-01-17 10:00:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642413610000|2022-01-17 10:00:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642413620000|2022-01-17 10:00:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|7
1642413630000|2022-01-17 10:00:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1642413640000|2022-01-17 10:00:40|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|6
1642413650000|2022-01-17 10:00:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|13
1642413660000|2022-01-17 10:01:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642413670000|2022-01-17 10:01:10|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|5
1642413680000|2022-01-17 10:01:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642413700000|2022-01-17 10:01:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642413720000|2022-01-17 10:02:00|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642413730000|2022-01-17 10:02:10|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642413740000|2022-01-17 10:02:20|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642413750000|2022-01-17 10:02:30|25.73|25.43|25.72|25.42|25.73|25.43|25.71|25.41|4
1642413760000|2022-01-17 10:02:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1642413770000|2022-01-17 10:02:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642413780000|2022-01-17 10:03:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642413800000|2022-01-17 10:03:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642413810000|2022-01-17 10:03:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642413820000|2022-01-17 10:03:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642413850000|2022-01-17 10:04:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642413860000|2022-01-17 10:04:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642413880000|2022-01-17 10:04:40|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642413890000|2022-01-17 10:04:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1642413900000|2022-01-17 10:05:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642413910000|2022-01-17 10:05:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|15
1642413920000|2022-01-17 10:05:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642413930000|2022-01-17 10:05:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|10
1642413940000|2022-01-17 10:05:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642413950000|2022-01-17 10:05:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642413960000|2022-01-17 10:06:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642413980000|2022-01-17 10:06:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642413990000|2022-01-17 10:06:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642414000000|2022-01-17 10:06:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642414010000|2022-01-17 10:06:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642414020000|2022-01-17 10:07:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1642414040000|2022-01-17 10:07:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1642414050000|2022-01-17 10:07:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1642414070000|2022-01-17 10:07:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642414080000|2022-01-17 10:08:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642414090000|2022-01-17 10:08:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1642414100000|2022-01-17 10:08:20|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|5
1642414110000|2022-01-17 10:08:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|10
1642414120000|2022-01-17 10:08:40|25.69|25.39|25.68|25.38|25.69|25.39|25.67|25.37|8
1642414130000|2022-01-17 10:08:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642414140000|2022-01-17 10:09:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1642414180000|2022-01-17 10:09:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642414190000|2022-01-17 10:09:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642414200000|2022-01-17 10:10:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|11
1642414210000|2022-01-17 10:10:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|9
1642414220000|2022-01-17 10:10:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642414230000|2022-01-17 10:10:30|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|12
1642414240000|2022-01-17 10:10:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642414250000|2022-01-17 10:10:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642414260000|2022-01-17 10:11:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642414270000|2022-01-17 10:11:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642414280000|2022-01-17 10:11:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642414290000|2022-01-17 10:11:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642414300000|2022-01-17 10:11:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1642414310000|2022-01-17 10:11:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642414320000|2022-01-17 10:12:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642414330000|2022-01-17 10:12:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642414340000|2022-01-17 10:12:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642414350000|2022-01-17 10:12:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642414370000|2022-01-17 10:12:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642414380000|2022-01-17 10:13:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642414390000|2022-01-17 10:13:10|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|8
1642414420000|2022-01-17 10:13:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|12
1642414430000|2022-01-17 10:13:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642414460000|2022-01-17 10:14:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642414470000|2022-01-17 10:14:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642414480000|2022-01-17 10:14:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642414490000|2022-01-17 10:14:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642414500000|2022-01-17 10:15:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642414510000|2022-01-17 10:15:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642414560000|2022-01-17 10:16:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642414570000|2022-01-17 10:16:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642414590000|2022-01-17 10:16:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642414600000|2022-01-17 10:16:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642414610000|2022-01-17 10:16:50|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1642414630000|2022-01-17 10:17:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642414640000|2022-01-17 10:17:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642414680000|2022-01-17 10:18:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642414690000|2022-01-17 10:18:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642414700000|2022-01-17 10:18:20|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|3
1642414710000|2022-01-17 10:18:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642414740000|2022-01-17 10:19:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|10
1642414750000|2022-01-17 10:19:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|16
1642414760000|2022-01-17 10:19:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|12
1642414780000|2022-01-17 10:19:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1642414800000|2022-01-17 10:20:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642414810000|2022-01-17 10:20:10|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|5
1642414820000|2022-01-17 10:20:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642414830000|2022-01-17 10:20:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642414850000|2022-01-17 10:20:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642414870000|2022-01-17 10:21:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642414880000|2022-01-17 10:21:20|25.62|25.32|25.59|25.29|25.62|25.32|25.59|25.29|6
1642414920000|2022-01-17 10:22:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642414940000|2022-01-17 10:22:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1642414950000|2022-01-17 10:22:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642414960000|2022-01-17 10:22:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642414970000|2022-01-17 10:22:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642414980000|2022-01-17 10:23:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642414990000|2022-01-17 10:23:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642415000000|2022-01-17 10:23:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642415030000|2022-01-17 10:23:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|10
1642415040000|2022-01-17 10:24:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|6
1642415050000|2022-01-17 10:24:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642415070000|2022-01-17 10:24:30|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|7
1642415080000|2022-01-17 10:24:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642415090000|2022-01-17 10:24:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642415100000|2022-01-17 10:25:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642415120000|2022-01-17 10:25:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642415130000|2022-01-17 10:25:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|12
1642415140000|2022-01-17 10:25:40|25.6|25.3|25.59|25.29|25.61|25.31|25.59|25.29|4
1642415150000|2022-01-17 10:25:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|7
1642415160000|2022-01-17 10:26:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642415170000|2022-01-17 10:26:10|25.61|25.31|25.65|25.35|25.66|25.36|25.61|25.31|12
1642415180000|2022-01-17 10:26:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642415190000|2022-01-17 10:26:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642415200000|2022-01-17 10:26:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|10
1642415210000|2022-01-17 10:26:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642415260000|2022-01-17 10:27:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642415280000|2022-01-17 10:28:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642415300000|2022-01-17 10:28:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1642415310000|2022-01-17 10:28:30|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1642415320000|2022-01-17 10:28:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642415350000|2022-01-17 10:29:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642415370000|2022-01-17 10:29:30|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|7
1642415380000|2022-01-17 10:29:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642415400000|2022-01-17 10:30:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642415420000|2022-01-17 10:30:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642415440000|2022-01-17 10:30:40|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642415450000|2022-01-17 10:30:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642415460000|2022-01-17 10:31:00|25.64|25.34|25.63|25.33|25.64|25.34|25.62|25.32|6
1642415470000|2022-01-17 10:31:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642415530000|2022-01-17 10:32:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642415550000|2022-01-17 10:32:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642415560000|2022-01-17 10:32:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642415570000|2022-01-17 10:32:50|25.6|25.3|25.6|25.3|25.61|25.31|25.59|25.29|5
1642415580000|2022-01-17 10:33:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642415590000|2022-01-17 10:33:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642415600000|2022-01-17 10:33:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642415610000|2022-01-17 10:33:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642415620000|2022-01-17 10:33:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642415630000|2022-01-17 10:33:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642415640000|2022-01-17 10:34:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1642415650000|2022-01-17 10:34:10|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|6
1642415660000|2022-01-17 10:34:20|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|2
1642415670000|2022-01-17 10:34:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642415680000|2022-01-17 10:34:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642415700000|2022-01-17 10:35:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642415710000|2022-01-17 10:35:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642415720000|2022-01-17 10:35:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642415740000|2022-01-17 10:35:40|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|7
1642415750000|2022-01-17 10:35:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642415760000|2022-01-17 10:36:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|12
1642415780000|2022-01-17 10:36:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642415790000|2022-01-17 10:36:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642415800000|2022-01-17 10:36:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642415810000|2022-01-17 10:36:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642415820000|2022-01-17 10:37:00|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|3
1642415830000|2022-01-17 10:37:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1642415840000|2022-01-17 10:37:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|11
1642415850000|2022-01-17 10:37:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642415860000|2022-01-17 10:37:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642415870000|2022-01-17 10:37:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642415880000|2022-01-17 10:38:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642415920000|2022-01-17 10:38:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642415930000|2022-01-17 10:38:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642415940000|2022-01-17 10:39:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642415970000|2022-01-17 10:39:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642415980000|2022-01-17 10:39:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642415990000|2022-01-17 10:39:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642416000000|2022-01-17 10:40:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642416010000|2022-01-17 10:40:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642416040000|2022-01-17 10:40:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642416050000|2022-01-17 10:40:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642416060000|2022-01-17 10:41:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642416070000|2022-01-17 10:41:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642416080000|2022-01-17 10:41:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642416090000|2022-01-17 10:41:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642416100000|2022-01-17 10:41:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642416140000|2022-01-17 10:42:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642416150000|2022-01-17 10:42:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642416160000|2022-01-17 10:42:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1642416170000|2022-01-17 10:42:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642416180000|2022-01-17 10:43:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642416190000|2022-01-17 10:43:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642416240000|2022-01-17 10:44:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642416260000|2022-01-17 10:44:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642416280000|2022-01-17 10:44:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642416290000|2022-01-17 10:44:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642416300000|2022-01-17 10:45:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642416320000|2022-01-17 10:45:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642416330000|2022-01-17 10:45:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642416340000|2022-01-17 10:45:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642416380000|2022-01-17 10:46:20|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1642416390000|2022-01-17 10:46:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642416400000|2022-01-17 10:46:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642416420000|2022-01-17 10:47:00|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|10
1642416430000|2022-01-17 10:47:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642416440000|2022-01-17 10:47:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|8
1642416450000|2022-01-17 10:47:30|25.56|25.26|25.59|25.29|25.59|25.29|25.56|25.26|10
1642416460000|2022-01-17 10:47:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|12
1642416470000|2022-01-17 10:47:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642416480000|2022-01-17 10:48:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642416490000|2022-01-17 10:48:10|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|13
1642416510000|2022-01-17 10:48:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642416520000|2022-01-17 10:48:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642416540000|2022-01-17 10:49:00|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|7
1642416550000|2022-01-17 10:49:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|12
1642416560000|2022-01-17 10:49:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642416570000|2022-01-17 10:49:30|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|5
1642416580000|2022-01-17 10:49:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642416600000|2022-01-17 10:50:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642416640000|2022-01-17 10:50:40|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|3
1642416650000|2022-01-17 10:50:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642416680000|2022-01-17 10:51:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1642416690000|2022-01-17 10:51:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642416710000|2022-01-17 10:51:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642416720000|2022-01-17 10:52:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642416750000|2022-01-17 10:52:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642416760000|2022-01-17 10:52:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|12
1642416790000|2022-01-17 10:53:10|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642416800000|2022-01-17 10:53:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642416810000|2022-01-17 10:53:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642416840000|2022-01-17 10:54:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|15
1642416850000|2022-01-17 10:54:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642416860000|2022-01-17 10:54:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642416870000|2022-01-17 10:54:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|7
1642416880000|2022-01-17 10:54:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642416890000|2022-01-17 10:54:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642416900000|2022-01-17 10:55:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642416910000|2022-01-17 10:55:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642416920000|2022-01-17 10:55:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642416940000|2022-01-17 10:55:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1642416950000|2022-01-17 10:55:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642416960000|2022-01-17 10:56:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642416970000|2022-01-17 10:56:10|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|3
1642416980000|2022-01-17 10:56:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642416990000|2022-01-17 10:56:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|11
1642417010000|2022-01-17 10:56:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642417020000|2022-01-17 10:57:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642417030000|2022-01-17 10:57:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642417040000|2022-01-17 10:57:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642417080000|2022-01-17 10:58:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642417090000|2022-01-17 10:58:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642417100000|2022-01-17 10:58:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|11
1642417110000|2022-01-17 10:58:30|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|7
1642417120000|2022-01-17 10:58:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642417130000|2022-01-17 10:58:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642417210000|2022-01-17 11:00:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642417220000|2022-01-17 11:00:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642417230000|2022-01-17 11:00:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642417240000|2022-01-17 11:00:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642417250000|2022-01-17 11:00:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642417260000|2022-01-17 11:01:00|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|9
1642417290000|2022-01-17 11:01:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642417310000|2022-01-17 11:01:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642417320000|2022-01-17 11:02:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642417330000|2022-01-17 11:02:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642417340000|2022-01-17 11:02:20|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|7
1642417350000|2022-01-17 11:02:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642417360000|2022-01-17 11:02:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642417380000|2022-01-17 11:03:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642417390000|2022-01-17 11:03:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642417400000|2022-01-17 11:03:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642417420000|2022-01-17 11:03:40|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|5
1642417440000|2022-01-17 11:04:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642417480000|2022-01-17 11:04:40|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642417490000|2022-01-17 11:04:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642417500000|2022-01-17 11:05:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642417510000|2022-01-17 11:05:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642417520000|2022-01-17 11:05:20|25.61|25.31|25.61|25.31|25.62|25.32|25.6|25.3|7
1642417530000|2022-01-17 11:05:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642417540000|2022-01-17 11:05:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642417550000|2022-01-17 11:05:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642417570000|2022-01-17 11:06:10|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642417580000|2022-01-17 11:06:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|14
1642417590000|2022-01-17 11:06:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|15
1642417600000|2022-01-17 11:06:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|8
1642417610000|2022-01-17 11:06:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642417620000|2022-01-17 11:07:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642417650000|2022-01-17 11:07:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|13
1642417660000|2022-01-17 11:07:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1642417670000|2022-01-17 11:07:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642417680000|2022-01-17 11:08:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642417770000|2022-01-17 11:09:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642417780000|2022-01-17 11:09:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642417790000|2022-01-17 11:09:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642417800000|2022-01-17 11:10:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642417810000|2022-01-17 11:10:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642417820000|2022-01-17 11:10:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642417860000|2022-01-17 11:11:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642417880000|2022-01-17 11:11:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642417890000|2022-01-17 11:11:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642417910000|2022-01-17 11:11:50|25.59|25.29|25.61|25.31|25.62|25.32|25.59|25.29|5
1642417920000|2022-01-17 11:12:00|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642417930000|2022-01-17 11:12:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642417940000|2022-01-17 11:12:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642417950000|2022-01-17 11:12:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|12
1642417960000|2022-01-17 11:12:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|9
1642417970000|2022-01-17 11:12:50|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|3
1642417980000|2022-01-17 11:13:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642418050000|2022-01-17 11:14:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642418070000|2022-01-17 11:14:30|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642418110000|2022-01-17 11:15:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642418120000|2022-01-17 11:15:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642418130000|2022-01-17 11:15:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642418160000|2022-01-17 11:16:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642418190000|2022-01-17 11:16:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642418200000|2022-01-17 11:16:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642418210000|2022-01-17 11:16:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|6
1642418220000|2022-01-17 11:17:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642418230000|2022-01-17 11:17:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|10
1642418240000|2022-01-17 11:17:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642418250000|2022-01-17 11:17:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642418260000|2022-01-17 11:17:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642418270000|2022-01-17 11:17:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642418290000|2022-01-17 11:18:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642418320000|2022-01-17 11:18:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642418330000|2022-01-17 11:18:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642418340000|2022-01-17 11:19:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642418350000|2022-01-17 11:19:10|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|4
1642418360000|2022-01-17 11:19:20|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|4
1642418380000|2022-01-17 11:19:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642418390000|2022-01-17 11:19:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642418400000|2022-01-17 11:20:00|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|3
1642418410000|2022-01-17 11:20:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642418420000|2022-01-17 11:20:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642418430000|2022-01-17 11:20:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642418440000|2022-01-17 11:20:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642418450000|2022-01-17 11:20:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642418460000|2022-01-17 11:21:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642418470000|2022-01-17 11:21:10|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642418480000|2022-01-17 11:21:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642418490000|2022-01-17 11:21:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642418500000|2022-01-17 11:21:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642418510000|2022-01-17 11:21:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642418530000|2022-01-17 11:22:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642418540000|2022-01-17 11:22:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642418550000|2022-01-17 11:22:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642418560000|2022-01-17 11:22:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642418570000|2022-01-17 11:22:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642418580000|2022-01-17 11:23:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642418620000|2022-01-17 11:23:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642418630000|2022-01-17 11:23:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642418640000|2022-01-17 11:24:00|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642418650000|2022-01-17 11:24:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642418660000|2022-01-17 11:24:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642418690000|2022-01-17 11:24:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642418700000|2022-01-17 11:25:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642418730000|2022-01-17 11:25:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642418740000|2022-01-17 11:25:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642418760000|2022-01-17 11:26:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642418780000|2022-01-17 11:26:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642418790000|2022-01-17 11:26:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|11
1642418800000|2022-01-17 11:26:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642418810000|2022-01-17 11:26:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642418820000|2022-01-17 11:27:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642418830000|2022-01-17 11:27:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642418870000|2022-01-17 11:27:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642418880000|2022-01-17 11:28:00|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|10
1642418890000|2022-01-17 11:28:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|10
1642418900000|2022-01-17 11:28:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642418930000|2022-01-17 11:28:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642418940000|2022-01-17 11:29:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642418960000|2022-01-17 11:29:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642418970000|2022-01-17 11:29:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642418990000|2022-01-17 11:29:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642419000000|2022-01-17 11:30:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642419010000|2022-01-17 11:30:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642419020000|2022-01-17 11:30:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642419030000|2022-01-17 11:30:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642419040000|2022-01-17 11:30:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642419050000|2022-01-17 11:30:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642419070000|2022-01-17 11:31:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642419080000|2022-01-17 11:31:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642419100000|2022-01-17 11:31:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642419110000|2022-01-17 11:31:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642419120000|2022-01-17 11:32:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642419140000|2022-01-17 11:32:20|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642419160000|2022-01-17 11:32:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|6
1642419170000|2022-01-17 11:32:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642419180000|2022-01-17 11:33:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642419190000|2022-01-17 11:33:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642419200000|2022-01-17 11:33:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642419210000|2022-01-17 11:33:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642419240000|2022-01-17 11:34:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642419260000|2022-01-17 11:34:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642419270000|2022-01-17 11:34:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642419280000|2022-01-17 11:34:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642419290000|2022-01-17 11:34:50|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|9
1642419310000|2022-01-17 11:35:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642419320000|2022-01-17 11:35:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642419330000|2022-01-17 11:35:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642419340000|2022-01-17 11:35:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642419350000|2022-01-17 11:35:50|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|2
1642419360000|2022-01-17 11:36:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1642419370000|2022-01-17 11:36:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642419380000|2022-01-17 11:36:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642419390000|2022-01-17 11:36:30|25.48|25.18|25.49|25.19|25.5|25.2|25.48|25.18|6
1642419400000|2022-01-17 11:36:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642419420000|2022-01-17 11:37:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642419430000|2022-01-17 11:37:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642419440000|2022-01-17 11:37:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642419460000|2022-01-17 11:37:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642419480000|2022-01-17 11:38:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1642419490000|2022-01-17 11:38:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642419500000|2022-01-17 11:38:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642419540000|2022-01-17 11:39:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1642419550000|2022-01-17 11:39:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642419560000|2022-01-17 11:39:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642419570000|2022-01-17 11:39:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642419580000|2022-01-17 11:39:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642419600000|2022-01-17 11:40:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642419610000|2022-01-17 11:40:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642419620000|2022-01-17 11:40:20|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|7
1642419630000|2022-01-17 11:40:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642419640000|2022-01-17 11:40:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642419670000|2022-01-17 11:41:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642419680000|2022-01-17 11:41:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642419690000|2022-01-17 11:41:30|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|11
1642419700000|2022-01-17 11:41:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642419730000|2022-01-17 11:42:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642419740000|2022-01-17 11:42:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642419750000|2022-01-17 11:42:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642419760000|2022-01-17 11:42:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642419770000|2022-01-17 11:42:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642419800000|2022-01-17 11:43:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642419810000|2022-01-17 11:43:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642419820000|2022-01-17 11:43:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642419830000|2022-01-17 11:43:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642419840000|2022-01-17 11:44:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|9
1642419850000|2022-01-17 11:44:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642419860000|2022-01-17 11:44:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642419870000|2022-01-17 11:44:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642419880000|2022-01-17 11:44:40|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|14
1642419890000|2022-01-17 11:44:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642419900000|2022-01-17 11:45:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642419910000|2022-01-17 11:45:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642419920000|2022-01-17 11:45:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642419930000|2022-01-17 11:45:30|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|3
1642419940000|2022-01-17 11:45:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642419950000|2022-01-17 11:45:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642419960000|2022-01-17 11:46:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642419980000|2022-01-17 11:46:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642419990000|2022-01-17 11:46:30|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1642420000000|2022-01-17 11:46:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642420010000|2022-01-17 11:46:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642420020000|2022-01-17 11:47:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|6
1642420030000|2022-01-17 11:47:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642420040000|2022-01-17 11:47:20|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642420050000|2022-01-17 11:47:30|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|4
1642420060000|2022-01-17 11:47:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642420120000|2022-01-17 11:48:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642420130000|2022-01-17 11:48:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642420180000|2022-01-17 11:49:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1642420190000|2022-01-17 11:49:50|25.54|25.24|25.56|25.26|25.56|25.26|25.54|25.24|3
1642420210000|2022-01-17 11:50:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642420250000|2022-01-17 11:50:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642420260000|2022-01-17 11:51:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642420270000|2022-01-17 11:51:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642420280000|2022-01-17 11:51:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642420290000|2022-01-17 11:51:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642420300000|2022-01-17 11:51:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642420310000|2022-01-17 11:51:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642420320000|2022-01-17 11:52:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|8
1642420340000|2022-01-17 11:52:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642420350000|2022-01-17 11:52:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642420360000|2022-01-17 11:52:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|10
1642420370000|2022-01-17 11:52:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642420390000|2022-01-17 11:53:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642420420000|2022-01-17 11:53:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642420430000|2022-01-17 11:53:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642420440000|2022-01-17 11:54:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642420450000|2022-01-17 11:54:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642420470000|2022-01-17 11:54:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642420480000|2022-01-17 11:54:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642420490000|2022-01-17 11:54:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642420510000|2022-01-17 11:55:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642420520000|2022-01-17 11:55:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642420530000|2022-01-17 11:55:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642420550000|2022-01-17 11:55:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642420560000|2022-01-17 11:56:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|13
1642420570000|2022-01-17 11:56:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642420580000|2022-01-17 11:56:20|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642420600000|2022-01-17 11:56:40|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|7
1642420610000|2022-01-17 11:56:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642420620000|2022-01-17 11:57:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642420630000|2022-01-17 11:57:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642420640000|2022-01-17 11:57:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642420650000|2022-01-17 11:57:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642420660000|2022-01-17 11:57:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642420690000|2022-01-17 11:58:10|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642420710000|2022-01-17 11:58:30|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|10
1642420740000|2022-01-17 11:59:00|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642420750000|2022-01-17 11:59:10|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1642420760000|2022-01-17 11:59:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|13
1642420790000|2022-01-17 11:59:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642420800000|2022-01-17 12:00:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642420810000|2022-01-17 12:00:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642420820000|2022-01-17 12:00:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1642420830000|2022-01-17 12:00:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642420840000|2022-01-17 12:00:40|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|5
1642420860000|2022-01-17 12:01:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642420880000|2022-01-17 12:01:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642420900000|2022-01-17 12:01:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642420910000|2022-01-17 12:01:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642420920000|2022-01-17 12:02:00|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|10
1642420940000|2022-01-17 12:02:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|11
1642420950000|2022-01-17 12:02:30|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|10
1642420960000|2022-01-17 12:02:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642420970000|2022-01-17 12:02:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642420980000|2022-01-17 12:03:00|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|7
1642421000000|2022-01-17 12:03:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642421010000|2022-01-17 12:03:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1642421020000|2022-01-17 12:03:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642421030000|2022-01-17 12:03:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642421040000|2022-01-17 12:04:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642421050000|2022-01-17 12:04:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642421060000|2022-01-17 12:04:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642421070000|2022-01-17 12:04:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642421080000|2022-01-17 12:04:40|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|8
1642421090000|2022-01-17 12:04:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642421100000|2022-01-17 12:05:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642421110000|2022-01-17 12:05:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642421120000|2022-01-17 12:05:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642421130000|2022-01-17 12:05:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642421140000|2022-01-17 12:05:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642421150000|2022-01-17 12:05:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642421160000|2022-01-17 12:06:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642421170000|2022-01-17 12:06:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642421180000|2022-01-17 12:06:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642421190000|2022-01-17 12:06:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642421200000|2022-01-17 12:06:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642421210000|2022-01-17 12:06:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|9
1642421220000|2022-01-17 12:07:00|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642421230000|2022-01-17 12:07:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642421240000|2022-01-17 12:07:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642421270000|2022-01-17 12:07:50|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|5
1642421280000|2022-01-17 12:08:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642421290000|2022-01-17 12:08:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|13
1642421300000|2022-01-17 12:08:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642421310000|2022-01-17 12:08:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642421320000|2022-01-17 12:08:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642421330000|2022-01-17 12:08:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642421340000|2022-01-17 12:09:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642421350000|2022-01-17 12:09:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642421360000|2022-01-17 12:09:20|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1642421370000|2022-01-17 12:09:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642421380000|2022-01-17 12:09:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642421390000|2022-01-17 12:09:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642421400000|2022-01-17 12:10:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642421410000|2022-01-17 12:10:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642421420000|2022-01-17 12:10:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642421430000|2022-01-17 12:10:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642421440000|2022-01-17 12:10:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642421450000|2022-01-17 12:10:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642421470000|2022-01-17 12:11:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642421480000|2022-01-17 12:11:20|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|8
1642421490000|2022-01-17 12:11:30|25.36|25.06|25.37|25.07|25.38|25.08|25.35|25.05|8
1642421500000|2022-01-17 12:11:40|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|13
1642421510000|2022-01-17 12:11:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642421520000|2022-01-17 12:12:00|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|10
1642421530000|2022-01-17 12:12:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642421540000|2022-01-17 12:12:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642421550000|2022-01-17 12:12:30|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1642421560000|2022-01-17 12:12:40|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|7
1642421570000|2022-01-17 12:12:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642421580000|2022-01-17 12:13:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642421610000|2022-01-17 12:13:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642421630000|2022-01-17 12:13:50|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|4
1642421640000|2022-01-17 12:14:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642421650000|2022-01-17 12:14:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642421660000|2022-01-17 12:14:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642421670000|2022-01-17 12:14:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642421680000|2022-01-17 12:14:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642421700000|2022-01-17 12:15:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1642421710000|2022-01-17 12:15:10|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|5
1642421720000|2022-01-17 12:15:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|11
1642421730000|2022-01-17 12:15:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642421740000|2022-01-17 12:15:40|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|13
1642421750000|2022-01-17 12:15:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642421770000|2022-01-17 12:16:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642421780000|2022-01-17 12:16:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642421790000|2022-01-17 12:16:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642421800000|2022-01-17 12:16:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|11
1642421810000|2022-01-17 12:16:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642421820000|2022-01-17 12:17:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642421830000|2022-01-17 12:17:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642421840000|2022-01-17 12:17:20|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|3
1642421870000|2022-01-17 12:17:50|25.33|25.03|25.3|25|25.34|25.04|25.29|24.99|14
1642421880000|2022-01-17 12:18:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642421890000|2022-01-17 12:18:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642421900000|2022-01-17 12:18:20|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|4
1642421910000|2022-01-17 12:18:30|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|10
1642421920000|2022-01-17 12:18:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|8
1642421930000|2022-01-17 12:18:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642421940000|2022-01-17 12:19:00|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642421950000|2022-01-17 12:19:10|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|9
1642421960000|2022-01-17 12:19:20|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|4
1642421970000|2022-01-17 12:19:30|25.28|24.98|25.31|25.01|25.31|25.01|25.28|24.98|4
1642421980000|2022-01-17 12:19:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642421990000|2022-01-17 12:19:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642422000000|2022-01-17 12:20:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642422010000|2022-01-17 12:20:10|25.3|25|25.3|25|25.3|25|25.29|24.99|11
1642422020000|2022-01-17 12:20:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642422030000|2022-01-17 12:20:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642422040000|2022-01-17 12:20:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642422050000|2022-01-17 12:20:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642422060000|2022-01-17 12:21:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642422070000|2022-01-17 12:21:10|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642422080000|2022-01-17 12:21:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642422090000|2022-01-17 12:21:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642422100000|2022-01-17 12:21:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642422110000|2022-01-17 12:21:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642422130000|2022-01-17 12:22:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642422140000|2022-01-17 12:22:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642422150000|2022-01-17 12:22:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642422160000|2022-01-17 12:22:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|13
1642422170000|2022-01-17 12:22:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642422180000|2022-01-17 12:23:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642422190000|2022-01-17 12:23:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|14
1642422200000|2022-01-17 12:23:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1642422210000|2022-01-17 12:23:30|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1642422220000|2022-01-17 12:23:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642422230000|2022-01-17 12:23:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642422240000|2022-01-17 12:24:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642422250000|2022-01-17 12:24:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642422260000|2022-01-17 12:24:20|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|6
1642422270000|2022-01-17 12:24:30|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|4
1642422280000|2022-01-17 12:24:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642422290000|2022-01-17 12:24:50|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|3
1642422310000|2022-01-17 12:25:10|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|10
1642422320000|2022-01-17 12:25:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642422330000|2022-01-17 12:25:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642422340000|2022-01-17 12:25:40|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|9
1642422350000|2022-01-17 12:25:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642422360000|2022-01-17 12:26:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|10
1642422370000|2022-01-17 12:26:10|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1642422380000|2022-01-17 12:26:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642422390000|2022-01-17 12:26:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642422400000|2022-01-17 12:26:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642422420000|2022-01-17 12:27:00|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|7
1642422430000|2022-01-17 12:27:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642422440000|2022-01-17 12:27:20|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|4
1642422460000|2022-01-17 12:27:40|25.48|25.18|25.5|25.2|25.5|25.2|25.47|25.17|5
1642422470000|2022-01-17 12:27:50|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642422480000|2022-01-17 12:28:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642422490000|2022-01-17 12:28:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642422500000|2022-01-17 12:28:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642422530000|2022-01-17 12:28:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642422540000|2022-01-17 12:29:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642422550000|2022-01-17 12:29:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642422560000|2022-01-17 12:29:20|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642422570000|2022-01-17 12:29:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642422580000|2022-01-17 12:29:40|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|3
1642422590000|2022-01-17 12:29:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642422600000|2022-01-17 12:30:00|25.52|25.22|25.53|25.23|25.53|25.23|25.51|25.21|4
1642422610000|2022-01-17 12:30:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642422620000|2022-01-17 12:30:20|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|3
1642422630000|2022-01-17 12:30:30|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642422640000|2022-01-17 12:30:40|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|3
1642422650000|2022-01-17 12:30:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642422660000|2022-01-17 12:31:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642422670000|2022-01-17 12:31:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642422680000|2022-01-17 12:31:20|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642422690000|2022-01-17 12:31:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642422710000|2022-01-17 12:31:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642422720000|2022-01-17 12:32:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642422730000|2022-01-17 12:32:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642422740000|2022-01-17 12:32:20|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|7
1642422750000|2022-01-17 12:32:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642422760000|2022-01-17 12:32:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642422770000|2022-01-17 12:32:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642422780000|2022-01-17 12:33:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642422810000|2022-01-17 12:33:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642422830000|2022-01-17 12:33:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642422840000|2022-01-17 12:34:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642422850000|2022-01-17 12:34:10|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|3
1642422860000|2022-01-17 12:34:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642422870000|2022-01-17 12:34:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642422880000|2022-01-17 12:34:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642422890000|2022-01-17 12:34:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642422900000|2022-01-17 12:35:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642422910000|2022-01-17 12:35:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642422960000|2022-01-17 12:36:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642422970000|2022-01-17 12:36:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642422990000|2022-01-17 12:36:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642423000000|2022-01-17 12:36:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642423010000|2022-01-17 12:36:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1642423030000|2022-01-17 12:37:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1642423040000|2022-01-17 12:37:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642423050000|2022-01-17 12:37:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642423060000|2022-01-17 12:37:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|8
1642423070000|2022-01-17 12:37:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642423080000|2022-01-17 12:38:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642423090000|2022-01-17 12:38:10|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|13
1642423100000|2022-01-17 12:38:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642423110000|2022-01-17 12:38:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642423120000|2022-01-17 12:38:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642423130000|2022-01-17 12:38:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642423140000|2022-01-17 12:39:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642423150000|2022-01-17 12:39:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642423160000|2022-01-17 12:39:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642423170000|2022-01-17 12:39:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642423220000|2022-01-17 12:40:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642423240000|2022-01-17 12:40:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642423270000|2022-01-17 12:41:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642423290000|2022-01-17 12:41:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642423300000|2022-01-17 12:41:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642423310000|2022-01-17 12:41:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|12
1642423320000|2022-01-17 12:42:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642423330000|2022-01-17 12:42:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642423340000|2022-01-17 12:42:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642423350000|2022-01-17 12:42:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642423370000|2022-01-17 12:42:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642423380000|2022-01-17 12:43:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642423400000|2022-01-17 12:43:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642423410000|2022-01-17 12:43:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1642423420000|2022-01-17 12:43:40|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|5
1642423430000|2022-01-17 12:43:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642423440000|2022-01-17 12:44:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|14
1642423450000|2022-01-17 12:44:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642423460000|2022-01-17 12:44:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642423470000|2022-01-17 12:44:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1642423480000|2022-01-17 12:44:40|25.46|25.16|25.44|25.14|25.47|25.17|25.44|25.14|11
1642423490000|2022-01-17 12:44:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642423500000|2022-01-17 12:45:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642423510000|2022-01-17 12:45:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642423520000|2022-01-17 12:45:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642423530000|2022-01-17 12:45:30|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|6
1642423540000|2022-01-17 12:45:40|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|11
1642423550000|2022-01-17 12:45:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|12
1642423560000|2022-01-17 12:46:00|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|8
1642423570000|2022-01-17 12:46:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642423580000|2022-01-17 12:46:20|25.41|25.11|25.38|25.08|25.41|25.11|25.38|25.08|9
1642423590000|2022-01-17 12:46:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642423600000|2022-01-17 12:46:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|11
1642423610000|2022-01-17 12:46:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|9
1642423620000|2022-01-17 12:47:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642423630000|2022-01-17 12:47:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642423640000|2022-01-17 12:47:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642423650000|2022-01-17 12:47:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642423660000|2022-01-17 12:47:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642423680000|2022-01-17 12:48:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642423690000|2022-01-17 12:48:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642423700000|2022-01-17 12:48:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642423710000|2022-01-17 12:48:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642423720000|2022-01-17 12:48:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642423730000|2022-01-17 12:48:50|25.43|25.13|25.43|25.13|25.44|25.14|25.42|25.12|11
1642423740000|2022-01-17 12:49:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642423750000|2022-01-17 12:49:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642423760000|2022-01-17 12:49:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642423770000|2022-01-17 12:49:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642423780000|2022-01-17 12:49:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642423790000|2022-01-17 12:49:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642423800000|2022-01-17 12:50:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642423820000|2022-01-17 12:50:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642423830000|2022-01-17 12:50:30|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|7
1642423840000|2022-01-17 12:50:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642423850000|2022-01-17 12:50:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642423860000|2022-01-17 12:51:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642423870000|2022-01-17 12:51:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642423880000|2022-01-17 12:51:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642423890000|2022-01-17 12:51:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1642423900000|2022-01-17 12:51:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|6
1642423920000|2022-01-17 12:52:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642423930000|2022-01-17 12:52:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642423940000|2022-01-17 12:52:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642423950000|2022-01-17 12:52:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642423960000|2022-01-17 12:52:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642423970000|2022-01-17 12:52:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642424000000|2022-01-17 12:53:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1642424020000|2022-01-17 12:53:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642424030000|2022-01-17 12:53:50|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|9
1642424040000|2022-01-17 12:54:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642424050000|2022-01-17 12:54:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642424140000|2022-01-17 12:55:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642424150000|2022-01-17 12:55:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642424160000|2022-01-17 12:56:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642424170000|2022-01-17 12:56:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642424180000|2022-01-17 12:56:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642424190000|2022-01-17 12:56:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642424210000|2022-01-17 12:56:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642424220000|2022-01-17 12:57:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642424230000|2022-01-17 12:57:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642424240000|2022-01-17 12:57:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642424250000|2022-01-17 12:57:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642424260000|2022-01-17 12:57:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642424270000|2022-01-17 12:57:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642424280000|2022-01-17 12:58:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1642424290000|2022-01-17 12:58:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642424300000|2022-01-17 12:58:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642424310000|2022-01-17 12:58:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642424320000|2022-01-17 12:58:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642424330000|2022-01-17 12:58:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642424340000|2022-01-17 12:59:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642424350000|2022-01-17 12:59:10|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|4
1642424360000|2022-01-17 12:59:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|8
1642424370000|2022-01-17 12:59:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642424380000|2022-01-17 12:59:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642424390000|2022-01-17 12:59:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642424400000|2022-01-17 13:00:00|25.35|25.05|25.34|25.04|25.35|25.05|25.33|25.03|6
1642424410000|2022-01-17 13:00:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642424420000|2022-01-17 13:00:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|10
1642424430000|2022-01-17 13:00:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642424440000|2022-01-17 13:00:40|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|5
1642424450000|2022-01-17 13:00:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642424470000|2022-01-17 13:01:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642424500000|2022-01-17 13:01:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642424510000|2022-01-17 13:01:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642424540000|2022-01-17 13:02:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642424550000|2022-01-17 13:02:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642424560000|2022-01-17 13:02:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642424570000|2022-01-17 13:02:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642424580000|2022-01-17 13:03:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642424590000|2022-01-17 13:03:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642424600000|2022-01-17 13:03:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642424610000|2022-01-17 13:03:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642424620000|2022-01-17 13:03:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642424630000|2022-01-17 13:03:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642424640000|2022-01-17 13:04:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642424650000|2022-01-17 13:04:10|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1642424660000|2022-01-17 13:04:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642424670000|2022-01-17 13:04:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|11
1642424680000|2022-01-17 13:04:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642424690000|2022-01-17 13:04:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|8
1642424730000|2022-01-17 13:05:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642424760000|2022-01-17 13:06:00|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|4
1642424770000|2022-01-17 13:06:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642424780000|2022-01-17 13:06:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642424800000|2022-01-17 13:06:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642424810000|2022-01-17 13:06:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642424820000|2022-01-17 13:07:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642424830000|2022-01-17 13:07:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642424840000|2022-01-17 13:07:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642424860000|2022-01-17 13:07:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642424870000|2022-01-17 13:07:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642424880000|2022-01-17 13:08:00|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|3
1642424910000|2022-01-17 13:08:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642424920000|2022-01-17 13:08:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642424950000|2022-01-17 13:09:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642424960000|2022-01-17 13:09:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642424990000|2022-01-17 13:09:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642425000000|2022-01-17 13:10:00|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|6
1642425010000|2022-01-17 13:10:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642425030000|2022-01-17 13:10:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642425040000|2022-01-17 13:10:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642425050000|2022-01-17 13:10:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1642425070000|2022-01-17 13:11:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642425080000|2022-01-17 13:11:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642425090000|2022-01-17 13:11:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1642425100000|2022-01-17 13:11:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1642425120000|2022-01-17 13:12:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642425130000|2022-01-17 13:12:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642425160000|2022-01-17 13:12:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642425170000|2022-01-17 13:12:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642425180000|2022-01-17 13:13:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642425190000|2022-01-17 13:13:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642425200000|2022-01-17 13:13:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642425220000|2022-01-17 13:13:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642425230000|2022-01-17 13:13:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642425240000|2022-01-17 13:14:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642425260000|2022-01-17 13:14:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642425270000|2022-01-17 13:14:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642425280000|2022-01-17 13:14:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642425300000|2022-01-17 13:15:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642425310000|2022-01-17 13:15:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642425320000|2022-01-17 13:15:20|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|6
1642425340000|2022-01-17 13:15:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642425370000|2022-01-17 13:16:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642425380000|2022-01-17 13:16:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642425390000|2022-01-17 13:16:30|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1642425420000|2022-01-17 13:17:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642425510000|2022-01-17 13:18:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642425530000|2022-01-17 13:18:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642425550000|2022-01-17 13:19:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642425560000|2022-01-17 13:19:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642425570000|2022-01-17 13:19:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642425580000|2022-01-17 13:19:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|10
1642425590000|2022-01-17 13:19:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|7
1642425600000|2022-01-17 13:20:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642425610000|2022-01-17 13:20:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642425620000|2022-01-17 13:20:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642425640000|2022-01-17 13:20:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1642425650000|2022-01-17 13:20:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642425680000|2022-01-17 13:21:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642425690000|2022-01-17 13:21:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642425700000|2022-01-17 13:21:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642425710000|2022-01-17 13:21:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642425730000|2022-01-17 13:22:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642425740000|2022-01-17 13:22:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|12
1642425750000|2022-01-17 13:22:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642425810000|2022-01-17 13:23:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642425820000|2022-01-17 13:23:40|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|3
1642425830000|2022-01-17 13:23:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642425840000|2022-01-17 13:24:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|11
1642425850000|2022-01-17 13:24:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642425860000|2022-01-17 13:24:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642425910000|2022-01-17 13:25:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642425920000|2022-01-17 13:25:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642425960000|2022-01-17 13:26:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642425970000|2022-01-17 13:26:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642425980000|2022-01-17 13:26:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642425990000|2022-01-17 13:26:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642426010000|2022-01-17 13:26:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642426020000|2022-01-17 13:27:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|9
1642426030000|2022-01-17 13:27:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642426040000|2022-01-17 13:27:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|12
1642426050000|2022-01-17 13:27:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642426060000|2022-01-17 13:27:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642426090000|2022-01-17 13:28:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426100000|2022-01-17 13:28:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642426110000|2022-01-17 13:28:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642426120000|2022-01-17 13:28:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|13
1642426150000|2022-01-17 13:29:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642426160000|2022-01-17 13:29:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642426170000|2022-01-17 13:29:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642426180000|2022-01-17 13:29:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642426190000|2022-01-17 13:29:50|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1642426210000|2022-01-17 13:30:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642426230000|2022-01-17 13:30:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642426240000|2022-01-17 13:30:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642426250000|2022-01-17 13:30:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1642426280000|2022-01-17 13:31:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642426300000|2022-01-17 13:31:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642426310000|2022-01-17 13:31:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642426320000|2022-01-17 13:32:00|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|7
1642426350000|2022-01-17 13:32:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642426360000|2022-01-17 13:32:40|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|10
1642426370000|2022-01-17 13:32:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642426380000|2022-01-17 13:33:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642426390000|2022-01-17 13:33:10|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1642426400000|2022-01-17 13:33:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642426410000|2022-01-17 13:33:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642426420000|2022-01-17 13:33:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642426440000|2022-01-17 13:34:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426450000|2022-01-17 13:34:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642426470000|2022-01-17 13:34:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642426490000|2022-01-17 13:34:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642426500000|2022-01-17 13:35:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642426510000|2022-01-17 13:35:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642426530000|2022-01-17 13:35:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642426540000|2022-01-17 13:35:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642426550000|2022-01-17 13:35:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642426560000|2022-01-17 13:36:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642426590000|2022-01-17 13:36:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642426600000|2022-01-17 13:36:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642426620000|2022-01-17 13:37:00|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|7
1642426650000|2022-01-17 13:37:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642426670000|2022-01-17 13:37:50|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|9
1642426690000|2022-01-17 13:38:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642426700000|2022-01-17 13:38:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642426710000|2022-01-17 13:38:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642426720000|2022-01-17 13:38:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|14
1642426730000|2022-01-17 13:38:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642426740000|2022-01-17 13:39:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642426750000|2022-01-17 13:39:10|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|7
1642426760000|2022-01-17 13:39:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642426770000|2022-01-17 13:39:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642426780000|2022-01-17 13:39:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642426800000|2022-01-17 13:40:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642426810000|2022-01-17 13:40:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426820000|2022-01-17 13:40:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642426840000|2022-01-17 13:40:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642426860000|2022-01-17 13:41:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426880000|2022-01-17 13:41:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642426890000|2022-01-17 13:41:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642426920000|2022-01-17 13:42:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642426930000|2022-01-17 13:42:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426940000|2022-01-17 13:42:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642426950000|2022-01-17 13:42:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642426960000|2022-01-17 13:42:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642426970000|2022-01-17 13:42:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642426980000|2022-01-17 13:43:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642426990000|2022-01-17 13:43:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|9
1642427000000|2022-01-17 13:43:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642427020000|2022-01-17 13:43:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|11
1642427040000|2022-01-17 13:44:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642427050000|2022-01-17 13:44:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642427060000|2022-01-17 13:44:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642427070000|2022-01-17 13:44:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642427080000|2022-01-17 13:44:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642427090000|2022-01-17 13:44:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642427100000|2022-01-17 13:45:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642427120000|2022-01-17 13:45:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642427130000|2022-01-17 13:45:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642427140000|2022-01-17 13:45:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642427160000|2022-01-17 13:46:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642427170000|2022-01-17 13:46:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642427180000|2022-01-17 13:46:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642427190000|2022-01-17 13:46:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642427210000|2022-01-17 13:46:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1642427230000|2022-01-17 13:47:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642427240000|2022-01-17 13:47:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642427250000|2022-01-17 13:47:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|9
1642427260000|2022-01-17 13:47:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642427300000|2022-01-17 13:48:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642427310000|2022-01-17 13:48:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642427320000|2022-01-17 13:48:40|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|8
1642427330000|2022-01-17 13:48:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642427340000|2022-01-17 13:49:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642427370000|2022-01-17 13:49:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642427380000|2022-01-17 13:49:40|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1642427400000|2022-01-17 13:50:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642427410000|2022-01-17 13:50:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642427420000|2022-01-17 13:50:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642427430000|2022-01-17 13:50:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1642427450000|2022-01-17 13:50:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642427470000|2022-01-17 13:51:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642427490000|2022-01-17 13:51:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642427510000|2022-01-17 13:51:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642427520000|2022-01-17 13:52:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642427530000|2022-01-17 13:52:10|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1642427540000|2022-01-17 13:52:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642427550000|2022-01-17 13:52:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642427570000|2022-01-17 13:52:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642427580000|2022-01-17 13:53:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642427590000|2022-01-17 13:53:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642427620000|2022-01-17 13:53:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642427630000|2022-01-17 13:53:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642427640000|2022-01-17 13:54:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642427650000|2022-01-17 13:54:10|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1642427660000|2022-01-17 13:54:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642427680000|2022-01-17 13:54:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642427700000|2022-01-17 13:55:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642427710000|2022-01-17 13:55:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642427720000|2022-01-17 13:55:20|25.42|25.12|25.43|25.13|25.43|25.13|25.41|25.11|6
1642427730000|2022-01-17 13:55:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642427740000|2022-01-17 13:55:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642427750000|2022-01-17 13:55:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642427760000|2022-01-17 13:56:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642427770000|2022-01-17 13:56:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642427780000|2022-01-17 13:56:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642427790000|2022-01-17 13:56:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642427800000|2022-01-17 13:56:40|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642427820000|2022-01-17 13:57:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642427830000|2022-01-17 13:57:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642427850000|2022-01-17 13:57:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|8
1642427860000|2022-01-17 13:57:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642427870000|2022-01-17 13:57:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|14
1642427890000|2022-01-17 13:58:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642427910000|2022-01-17 13:58:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642427920000|2022-01-17 13:58:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642427930000|2022-01-17 13:58:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642427940000|2022-01-17 13:59:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642427950000|2022-01-17 13:59:10|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|8
1642427960000|2022-01-17 13:59:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642427970000|2022-01-17 13:59:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642427980000|2022-01-17 13:59:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642427990000|2022-01-17 13:59:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642428000000|2022-01-17 14:00:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642428010000|2022-01-17 14:00:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642428030000|2022-01-17 14:00:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642428040000|2022-01-17 14:00:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|9
1642428050000|2022-01-17 14:00:50|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|3
1642428060000|2022-01-17 14:01:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642428070000|2022-01-17 14:01:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642428080000|2022-01-17 14:01:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642428090000|2022-01-17 14:01:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642428100000|2022-01-17 14:01:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|9
1642428110000|2022-01-17 14:01:50|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|5
1642428120000|2022-01-17 14:02:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1642428130000|2022-01-17 14:02:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642428150000|2022-01-17 14:02:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642428160000|2022-01-17 14:02:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642428180000|2022-01-17 14:03:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642428190000|2022-01-17 14:03:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642428220000|2022-01-17 14:03:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|11
1642428230000|2022-01-17 14:03:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|6
1642428240000|2022-01-17 14:04:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642428250000|2022-01-17 14:04:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642428260000|2022-01-17 14:04:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642428280000|2022-01-17 14:04:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642428320000|2022-01-17 14:05:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642428330000|2022-01-17 14:05:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642428340000|2022-01-17 14:05:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642428350000|2022-01-17 14:05:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642428360000|2022-01-17 14:06:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|11
1642428370000|2022-01-17 14:06:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642428390000|2022-01-17 14:06:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642428400000|2022-01-17 14:06:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642428420000|2022-01-17 14:07:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642428430000|2022-01-17 14:07:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642428440000|2022-01-17 14:07:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|14
1642428450000|2022-01-17 14:07:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|13
1642428460000|2022-01-17 14:07:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642428470000|2022-01-17 14:07:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642428480000|2022-01-17 14:08:00|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|11
1642428490000|2022-01-17 14:08:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642428500000|2022-01-17 14:08:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642428510000|2022-01-17 14:08:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642428530000|2022-01-17 14:08:50|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|10
1642428540000|2022-01-17 14:09:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642428550000|2022-01-17 14:09:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|13
1642428570000|2022-01-17 14:09:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|14
1642428580000|2022-01-17 14:09:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642428590000|2022-01-17 14:09:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642428600000|2022-01-17 14:10:00|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642428610000|2022-01-17 14:10:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642428620000|2022-01-17 14:10:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642428630000|2022-01-17 14:10:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642428640000|2022-01-17 14:10:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642428660000|2022-01-17 14:11:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642428700000|2022-01-17 14:11:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642428710000|2022-01-17 14:11:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642428720000|2022-01-17 14:12:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642428730000|2022-01-17 14:12:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642428750000|2022-01-17 14:12:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642428760000|2022-01-17 14:12:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|10
1642428770000|2022-01-17 14:12:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642428780000|2022-01-17 14:13:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642428800000|2022-01-17 14:13:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642428810000|2022-01-17 14:13:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642428820000|2022-01-17 14:13:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642428830000|2022-01-17 14:13:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642428840000|2022-01-17 14:14:00|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642428850000|2022-01-17 14:14:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642428860000|2022-01-17 14:14:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642428870000|2022-01-17 14:14:30|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642428880000|2022-01-17 14:14:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642428890000|2022-01-17 14:14:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642428900000|2022-01-17 14:15:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642428910000|2022-01-17 14:15:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642428920000|2022-01-17 14:15:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642428930000|2022-01-17 14:15:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642428950000|2022-01-17 14:15:50|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1642428960000|2022-01-17 14:16:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|13
1642428970000|2022-01-17 14:16:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642428980000|2022-01-17 14:16:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642428990000|2022-01-17 14:16:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642429000000|2022-01-17 14:16:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642429010000|2022-01-17 14:16:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642429020000|2022-01-17 14:17:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642429030000|2022-01-17 14:17:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642429040000|2022-01-17 14:17:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642429050000|2022-01-17 14:17:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642429060000|2022-01-17 14:17:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642429070000|2022-01-17 14:17:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642429100000|2022-01-17 14:18:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642429110000|2022-01-17 14:18:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642429120000|2022-01-17 14:18:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642429130000|2022-01-17 14:18:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642429140000|2022-01-17 14:19:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642429150000|2022-01-17 14:19:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642429160000|2022-01-17 14:19:20|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642429170000|2022-01-17 14:19:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642429200000|2022-01-17 14:20:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642429210000|2022-01-17 14:20:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642429230000|2022-01-17 14:20:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642429240000|2022-01-17 14:20:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642429250000|2022-01-17 14:20:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642429260000|2022-01-17 14:21:00|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|6
1642429270000|2022-01-17 14:21:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|9
1642429280000|2022-01-17 14:21:20|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|8
1642429290000|2022-01-17 14:21:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642429310000|2022-01-17 14:21:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642429320000|2022-01-17 14:22:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642429330000|2022-01-17 14:22:10|25.44|25.14|25.45|25.15|25.46|25.16|25.44|25.14|10
1642429340000|2022-01-17 14:22:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642429350000|2022-01-17 14:22:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642429360000|2022-01-17 14:22:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642429380000|2022-01-17 14:23:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642429390000|2022-01-17 14:23:10|25.48|25.18|25.49|25.19|25.49|25.19|25.47|25.17|4
1642429400000|2022-01-17 14:23:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|8
1642429410000|2022-01-17 14:23:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642429440000|2022-01-17 14:24:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642429450000|2022-01-17 14:24:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642429460000|2022-01-17 14:24:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642429480000|2022-01-17 14:24:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1642429500000|2022-01-17 14:25:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642429510000|2022-01-17 14:25:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642429520000|2022-01-17 14:25:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642429530000|2022-01-17 14:25:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642429550000|2022-01-17 14:25:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642429560000|2022-01-17 14:26:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642429580000|2022-01-17 14:26:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642429590000|2022-01-17 14:26:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642429600000|2022-01-17 14:26:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642429610000|2022-01-17 14:26:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642429650000|2022-01-17 14:27:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642429660000|2022-01-17 14:27:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642429670000|2022-01-17 14:27:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642429690000|2022-01-17 14:28:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642429700000|2022-01-17 14:28:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642429710000|2022-01-17 14:28:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642429720000|2022-01-17 14:28:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642429730000|2022-01-17 14:28:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642429740000|2022-01-17 14:29:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642429770000|2022-01-17 14:29:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642429780000|2022-01-17 14:29:40|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|7
1642429800000|2022-01-17 14:30:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642429810000|2022-01-17 14:30:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642429840000|2022-01-17 14:30:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642429860000|2022-01-17 14:31:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642429890000|2022-01-17 14:31:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642429900000|2022-01-17 14:31:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642429910000|2022-01-17 14:31:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642429930000|2022-01-17 14:32:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642429940000|2022-01-17 14:32:20|25.49|25.19|25.5|25.2|25.51|25.21|25.49|25.19|8
1642429950000|2022-01-17 14:32:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642429960000|2022-01-17 14:32:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642429970000|2022-01-17 14:32:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1642429990000|2022-01-17 14:33:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642430000000|2022-01-17 14:33:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642430010000|2022-01-17 14:33:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642430020000|2022-01-17 14:33:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642430050000|2022-01-17 14:34:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642430060000|2022-01-17 14:34:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642430080000|2022-01-17 14:34:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642430090000|2022-01-17 14:34:50|25.47|25.17|25.45|25.15|25.47|25.17|25.45|25.15|11
1642430100000|2022-01-17 14:35:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642430110000|2022-01-17 14:35:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642430120000|2022-01-17 14:35:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642430170000|2022-01-17 14:36:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642430180000|2022-01-17 14:36:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642430190000|2022-01-17 14:36:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642430210000|2022-01-17 14:36:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642430220000|2022-01-17 14:37:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642430230000|2022-01-17 14:37:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642430240000|2022-01-17 14:37:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642430250000|2022-01-17 14:37:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642430260000|2022-01-17 14:37:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642430280000|2022-01-17 14:38:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642430290000|2022-01-17 14:38:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1642430300000|2022-01-17 14:38:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|14
1642430310000|2022-01-17 14:38:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642430320000|2022-01-17 14:38:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642430340000|2022-01-17 14:39:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|10
1642430350000|2022-01-17 14:39:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642430360000|2022-01-17 14:39:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642430380000|2022-01-17 14:39:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642430390000|2022-01-17 14:39:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642430400000|2022-01-17 14:40:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|8
1642430420000|2022-01-17 14:40:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430430000|2022-01-17 14:40:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642430440000|2022-01-17 14:40:40|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|9
1642430450000|2022-01-17 14:40:50|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|11
1642430460000|2022-01-17 14:41:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430470000|2022-01-17 14:41:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430480000|2022-01-17 14:41:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430490000|2022-01-17 14:41:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430500000|2022-01-17 14:41:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1642430510000|2022-01-17 14:41:50|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|5
1642430520000|2022-01-17 14:42:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642430530000|2022-01-17 14:42:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|12
1642430540000|2022-01-17 14:42:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|10
1642430550000|2022-01-17 14:42:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642430570000|2022-01-17 14:42:50|25.49|25.19|25.5|25.2|25.51|25.21|25.49|25.19|4
1642430580000|2022-01-17 14:43:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642430590000|2022-01-17 14:43:10|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|11
1642430600000|2022-01-17 14:43:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642430610000|2022-01-17 14:43:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642430620000|2022-01-17 14:43:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642430630000|2022-01-17 14:43:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642430660000|2022-01-17 14:44:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642430670000|2022-01-17 14:44:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|10
1642430680000|2022-01-17 14:44:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642430690000|2022-01-17 14:44:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642430700000|2022-01-17 14:45:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642430710000|2022-01-17 14:45:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642430720000|2022-01-17 14:45:20|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642430730000|2022-01-17 14:45:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642430740000|2022-01-17 14:45:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642430750000|2022-01-17 14:45:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|9
1642430760000|2022-01-17 14:46:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642430770000|2022-01-17 14:46:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642430780000|2022-01-17 14:46:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642430790000|2022-01-17 14:46:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642430820000|2022-01-17 14:47:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1642430830000|2022-01-17 14:47:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|14
1642430840000|2022-01-17 14:47:20|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642430850000|2022-01-17 14:47:30|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|4
1642430860000|2022-01-17 14:47:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1642430870000|2022-01-17 14:47:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|8
1642430880000|2022-01-17 14:48:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642430900000|2022-01-17 14:48:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642430910000|2022-01-17 14:48:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642430920000|2022-01-17 14:48:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642430930000|2022-01-17 14:48:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1642430950000|2022-01-17 14:49:10|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|4
1642430960000|2022-01-17 14:49:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642430970000|2022-01-17 14:49:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642430980000|2022-01-17 14:49:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642430990000|2022-01-17 14:49:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|8
1642431000000|2022-01-17 14:50:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|13
1642431010000|2022-01-17 14:50:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|7
1642431020000|2022-01-17 14:50:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642431040000|2022-01-17 14:50:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642431050000|2022-01-17 14:50:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642431060000|2022-01-17 14:51:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642431100000|2022-01-17 14:51:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|13
1642431110000|2022-01-17 14:51:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|11
1642431120000|2022-01-17 14:52:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|9
1642431130000|2022-01-17 14:52:10|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|7
1642431140000|2022-01-17 14:52:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642431150000|2022-01-17 14:52:30|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|3
1642431160000|2022-01-17 14:52:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642431170000|2022-01-17 14:52:50|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1642431230000|2022-01-17 14:53:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642431240000|2022-01-17 14:54:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642431250000|2022-01-17 14:54:10|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|7
1642431260000|2022-01-17 14:54:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1642431270000|2022-01-17 14:54:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642431290000|2022-01-17 14:54:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642431300000|2022-01-17 14:55:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|8
1642431310000|2022-01-17 14:55:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1642431320000|2022-01-17 14:55:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642431330000|2022-01-17 14:55:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642431340000|2022-01-17 14:55:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642431350000|2022-01-17 14:55:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642431360000|2022-01-17 14:56:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|11
1642431370000|2022-01-17 14:56:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1642431380000|2022-01-17 14:56:20|25.46|25.16|25.45|25.15|25.47|25.17|25.45|25.15|4
1642431390000|2022-01-17 14:56:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642431400000|2022-01-17 14:56:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642431410000|2022-01-17 14:56:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642431420000|2022-01-17 14:57:00|25.45|25.15|25.46|25.16|25.47|25.17|25.45|25.15|6
1642431430000|2022-01-17 14:57:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642431440000|2022-01-17 14:57:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1642431450000|2022-01-17 14:57:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642431460000|2022-01-17 14:57:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642431480000|2022-01-17 14:58:00|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642431490000|2022-01-17 14:58:10|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|5
1642431500000|2022-01-17 14:58:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642431510000|2022-01-17 14:58:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642431520000|2022-01-17 14:58:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642431550000|2022-01-17 14:59:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642431560000|2022-01-17 14:59:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642431570000|2022-01-17 14:59:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|10
1642431580000|2022-01-17 14:59:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642431590000|2022-01-17 14:59:50|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642431600000|2022-01-17 15:00:00|25.5|25.2|25.51|25.21|25.51|25.21|25.49|25.19|4
1642431610000|2022-01-17 15:00:10|25.5|25.2|25.49|25.19|25.51|25.21|25.49|25.19|6
1642431620000|2022-01-17 15:00:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|13
1642431630000|2022-01-17 15:00:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642431640000|2022-01-17 15:00:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642431650000|2022-01-17 15:00:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642431660000|2022-01-17 15:01:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642431670000|2022-01-17 15:01:10|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|6
1642431680000|2022-01-17 15:01:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|12
1642431690000|2022-01-17 15:01:30|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|4
1642431700000|2022-01-17 15:01:40|25.47|25.17|25.45|25.15|25.47|25.17|25.45|25.15|3
1642431710000|2022-01-17 15:01:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1642431720000|2022-01-17 15:02:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642431730000|2022-01-17 15:02:10|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642431750000|2022-01-17 15:02:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642431760000|2022-01-17 15:02:40|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642431770000|2022-01-17 15:02:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1642431780000|2022-01-17 15:03:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|13
1642431790000|2022-01-17 15:03:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642431800000|2022-01-17 15:03:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642431810000|2022-01-17 15:03:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|15
1642431820000|2022-01-17 15:03:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642431830000|2022-01-17 15:03:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642431840000|2022-01-17 15:04:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642431850000|2022-01-17 15:04:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642431860000|2022-01-17 15:04:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642431870000|2022-01-17 15:04:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642431880000|2022-01-17 15:04:40|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|11
1642431890000|2022-01-17 15:04:50|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|8
1642431900000|2022-01-17 15:05:00|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|11
1642431910000|2022-01-17 15:05:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|11
1642431920000|2022-01-17 15:05:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642431930000|2022-01-17 15:05:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642431940000|2022-01-17 15:05:40|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|9
1642431950000|2022-01-17 15:05:50|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|9
1642431960000|2022-01-17 15:06:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642431970000|2022-01-17 15:06:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|10
1642431980000|2022-01-17 15:06:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642431990000|2022-01-17 15:06:30|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1642432000000|2022-01-17 15:06:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642432010000|2022-01-17 15:06:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642432040000|2022-01-17 15:07:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642432050000|2022-01-17 15:07:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|8
1642432060000|2022-01-17 15:07:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|10
1642432070000|2022-01-17 15:07:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642432080000|2022-01-17 15:08:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642432090000|2022-01-17 15:08:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1642432100000|2022-01-17 15:08:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642432120000|2022-01-17 15:08:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|11
1642432130000|2022-01-17 15:08:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642432140000|2022-01-17 15:09:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642432150000|2022-01-17 15:09:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642432160000|2022-01-17 15:09:20|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|8
1642432170000|2022-01-17 15:09:30|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|4
1642432180000|2022-01-17 15:09:40|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|10
1642432190000|2022-01-17 15:09:50|25.38|25.08|25.33|25.03|25.38|25.08|25.33|25.03|5
1642432200000|2022-01-17 15:10:00|25.32|25.02|25.34|25.04|25.35|25.05|25.32|25.02|11
1642432210000|2022-01-17 15:10:10|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|7
1642432220000|2022-01-17 15:10:20|25.34|25.04|25.33|25.03|25.34|25.04|25.32|25.02|8
1642432230000|2022-01-17 15:10:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642432240000|2022-01-17 15:10:40|25.31|25.01|25.3|25|25.32|25.02|25.3|25|8
1642432250000|2022-01-17 15:10:50|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|8
1642432260000|2022-01-17 15:11:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642432270000|2022-01-17 15:11:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1642432280000|2022-01-17 15:11:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642432290000|2022-01-17 15:11:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642432300000|2022-01-17 15:11:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642432310000|2022-01-17 15:11:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642432320000|2022-01-17 15:12:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642432330000|2022-01-17 15:12:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642432340000|2022-01-17 15:12:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642432350000|2022-01-17 15:12:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642432360000|2022-01-17 15:12:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642432370000|2022-01-17 15:12:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642432380000|2022-01-17 15:13:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642432420000|2022-01-17 15:13:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642432430000|2022-01-17 15:13:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642432460000|2022-01-17 15:14:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642432480000|2022-01-17 15:14:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642432490000|2022-01-17 15:14:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642432500000|2022-01-17 15:15:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642432510000|2022-01-17 15:15:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642432520000|2022-01-17 15:15:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642432530000|2022-01-17 15:15:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642432540000|2022-01-17 15:15:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642432550000|2022-01-17 15:15:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642432560000|2022-01-17 15:16:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642432570000|2022-01-17 15:16:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1642432580000|2022-01-17 15:16:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642432590000|2022-01-17 15:16:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642432610000|2022-01-17 15:16:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642432620000|2022-01-17 15:17:00|25.37|25.07|25.39|25.09|25.4|25.1|25.37|25.07|5
1642432630000|2022-01-17 15:17:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642432640000|2022-01-17 15:17:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642432650000|2022-01-17 15:17:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642432660000|2022-01-17 15:17:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642432670000|2022-01-17 15:17:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642432740000|2022-01-17 15:19:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|5
1642432750000|2022-01-17 15:19:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642432760000|2022-01-17 15:19:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642432790000|2022-01-17 15:19:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642432800000|2022-01-17 15:20:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642432810000|2022-01-17 15:20:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642432820000|2022-01-17 15:20:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642432830000|2022-01-17 15:20:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|10
1642432840000|2022-01-17 15:20:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|10
1642432850000|2022-01-17 15:20:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642432860000|2022-01-17 15:21:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642432870000|2022-01-17 15:21:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642432880000|2022-01-17 15:21:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642432900000|2022-01-17 15:21:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642432910000|2022-01-17 15:21:50|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|14
1642432920000|2022-01-17 15:22:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642432930000|2022-01-17 15:22:10|25.42|25.12|25.42|25.12|25.43|25.13|25.41|25.11|7
1642432940000|2022-01-17 15:22:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642432950000|2022-01-17 15:22:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642432960000|2022-01-17 15:22:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642432980000|2022-01-17 15:23:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642433000000|2022-01-17 15:23:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642433010000|2022-01-17 15:23:30|25.43|25.13|25.4|25.1|25.43|25.13|25.4|25.1|12
1642433020000|2022-01-17 15:23:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642433030000|2022-01-17 15:23:50|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642433040000|2022-01-17 15:24:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|9
1642433050000|2022-01-17 15:24:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|9
1642433070000|2022-01-17 15:24:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642433080000|2022-01-17 15:24:40|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|8
1642433090000|2022-01-17 15:24:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642433100000|2022-01-17 15:25:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642433110000|2022-01-17 15:25:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642433120000|2022-01-17 15:25:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642433130000|2022-01-17 15:25:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|15
1642433140000|2022-01-17 15:25:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1642433150000|2022-01-17 15:25:50|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|11
1642433170000|2022-01-17 15:26:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642433180000|2022-01-17 15:26:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642433190000|2022-01-17 15:26:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642433200000|2022-01-17 15:26:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642433210000|2022-01-17 15:26:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642433220000|2022-01-17 15:27:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1642433240000|2022-01-17 15:27:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642433270000|2022-01-17 15:27:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642433280000|2022-01-17 15:28:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642433320000|2022-01-17 15:28:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642433330000|2022-01-17 15:28:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642433340000|2022-01-17 15:29:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642433350000|2022-01-17 15:29:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642433360000|2022-01-17 15:29:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642433380000|2022-01-17 15:29:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642433390000|2022-01-17 15:29:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642433400000|2022-01-17 15:30:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642433410000|2022-01-17 15:30:10|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|3
1642433420000|2022-01-17 15:30:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642433430000|2022-01-17 15:30:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1642433440000|2022-01-17 15:30:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642433450000|2022-01-17 15:30:50|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|4
1642433460000|2022-01-17 15:31:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642433470000|2022-01-17 15:31:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642433480000|2022-01-17 15:31:20|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|9
1642433490000|2022-01-17 15:31:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642433500000|2022-01-17 15:31:40|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|7
1642433510000|2022-01-17 15:31:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642433520000|2022-01-17 15:32:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642433530000|2022-01-17 15:32:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|10
1642433540000|2022-01-17 15:32:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1642433550000|2022-01-17 15:32:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1642433560000|2022-01-17 15:32:40|25.36|25.06|25.36|25.06|25.37|25.07|25.35|25.05|9
1642433570000|2022-01-17 15:32:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642433580000|2022-01-17 15:33:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642433590000|2022-01-17 15:33:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1642433600000|2022-01-17 15:33:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642433610000|2022-01-17 15:33:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642433620000|2022-01-17 15:33:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642433630000|2022-01-17 15:33:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642433640000|2022-01-17 15:34:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642433650000|2022-01-17 15:34:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642433660000|2022-01-17 15:34:20|25.34|25.04|25.33|25.03|25.35|25.05|25.32|25.02|7
1642433680000|2022-01-17 15:34:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642433690000|2022-01-17 15:34:50|25.33|25.03|25.33|25.03|25.35|25.05|25.33|25.03|4
1642433700000|2022-01-17 15:35:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642433710000|2022-01-17 15:35:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642433720000|2022-01-17 15:35:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642433730000|2022-01-17 15:35:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642433740000|2022-01-17 15:35:40|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|13
1642433750000|2022-01-17 15:35:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642433760000|2022-01-17 15:36:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642433770000|2022-01-17 15:36:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642433780000|2022-01-17 15:36:20|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1642433790000|2022-01-17 15:36:30|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|4
1642433800000|2022-01-17 15:36:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642433810000|2022-01-17 15:36:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642433820000|2022-01-17 15:37:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642433830000|2022-01-17 15:37:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642433860000|2022-01-17 15:37:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642433870000|2022-01-17 15:37:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642433880000|2022-01-17 15:38:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642433890000|2022-01-17 15:38:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642433900000|2022-01-17 15:38:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642433910000|2022-01-17 15:38:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1642433920000|2022-01-17 15:38:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|7
1642433930000|2022-01-17 15:38:50|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1642433940000|2022-01-17 15:39:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642433950000|2022-01-17 15:39:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642433960000|2022-01-17 15:39:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642433970000|2022-01-17 15:39:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642433980000|2022-01-17 15:39:40|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|6
1642433990000|2022-01-17 15:39:50|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642434000000|2022-01-17 15:40:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1642434010000|2022-01-17 15:40:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642434020000|2022-01-17 15:40:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642434030000|2022-01-17 15:40:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642434040000|2022-01-17 15:40:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642434050000|2022-01-17 15:40:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642434060000|2022-01-17 15:41:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|17
1642434070000|2022-01-17 15:41:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|13
1642434080000|2022-01-17 15:41:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642434090000|2022-01-17 15:41:30|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|4
1642434120000|2022-01-17 15:42:00|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|5
1642434130000|2022-01-17 15:42:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642434150000|2022-01-17 15:42:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642434160000|2022-01-17 15:42:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642434170000|2022-01-17 15:42:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642434190000|2022-01-17 15:43:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642434220000|2022-01-17 15:43:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642434230000|2022-01-17 15:43:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642434240000|2022-01-17 15:44:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642434250000|2022-01-17 15:44:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642434260000|2022-01-17 15:44:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642434270000|2022-01-17 15:44:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642434280000|2022-01-17 15:44:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|8
1642434290000|2022-01-17 15:44:50|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642434300000|2022-01-17 15:45:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642434310000|2022-01-17 15:45:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642434320000|2022-01-17 15:45:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642434330000|2022-01-17 15:45:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642434340000|2022-01-17 15:45:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642434350000|2022-01-17 15:45:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642434360000|2022-01-17 15:46:00|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|11
1642434370000|2022-01-17 15:46:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|12
1642434380000|2022-01-17 15:46:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642434390000|2022-01-17 15:46:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642434410000|2022-01-17 15:46:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642434420000|2022-01-17 15:47:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1642434430000|2022-01-17 15:47:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642434450000|2022-01-17 15:47:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642434460000|2022-01-17 15:47:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642434490000|2022-01-17 15:48:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642434500000|2022-01-17 15:48:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642434510000|2022-01-17 15:48:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642434520000|2022-01-17 15:48:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642434540000|2022-01-17 15:49:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|9
1642434580000|2022-01-17 15:49:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642434590000|2022-01-17 15:49:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642434610000|2022-01-17 15:50:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642434620000|2022-01-17 15:50:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642434630000|2022-01-17 15:50:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642434640000|2022-01-17 15:50:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|11
1642434660000|2022-01-17 15:51:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642434670000|2022-01-17 15:51:10|25.33|25.03|25.34|25.04|25.35|25.05|25.33|25.03|8
1642434690000|2022-01-17 15:51:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642434710000|2022-01-17 15:51:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642434720000|2022-01-17 15:52:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642434730000|2022-01-17 15:52:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642434750000|2022-01-17 15:52:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642434760000|2022-01-17 15:52:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642434770000|2022-01-17 15:52:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642434780000|2022-01-17 15:53:00|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|13
1642434790000|2022-01-17 15:53:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642434800000|2022-01-17 15:53:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642434810000|2022-01-17 15:53:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642434830000|2022-01-17 15:53:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642434850000|2022-01-17 15:54:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642434860000|2022-01-17 15:54:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642434870000|2022-01-17 15:54:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642434910000|2022-01-17 15:55:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642434920000|2022-01-17 15:55:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642434930000|2022-01-17 15:55:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642434940000|2022-01-17 15:55:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642434950000|2022-01-17 15:55:50|25.3|25|25.29|24.99|25.3|25|25.28|24.98|4
1642434960000|2022-01-17 15:56:00|25.3|25|25.29|24.99|25.3|25|25.28|24.98|4
1642434970000|2022-01-17 15:56:10|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|6
1642434980000|2022-01-17 15:56:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642434990000|2022-01-17 15:56:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1642435000000|2022-01-17 15:56:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642435010000|2022-01-17 15:56:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642435020000|2022-01-17 15:57:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1642435030000|2022-01-17 15:57:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642435040000|2022-01-17 15:57:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642435050000|2022-01-17 15:57:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642435060000|2022-01-17 15:57:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642435070000|2022-01-17 15:57:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642435080000|2022-01-17 15:58:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642435090000|2022-01-17 15:58:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642435120000|2022-01-17 15:58:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642435130000|2022-01-17 15:58:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642435140000|2022-01-17 15:59:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|3
1642435150000|2022-01-17 15:59:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642435160000|2022-01-17 15:59:20|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642435170000|2022-01-17 15:59:30|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|4
1642435210000|2022-01-17 16:00:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642435220000|2022-01-17 16:00:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642435230000|2022-01-17 16:00:30|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|3
1642435240000|2022-01-17 16:00:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642435250000|2022-01-17 16:00:50|25.3|25|25.29|24.99|25.31|25.01|25.29|24.99|3
1642435260000|2022-01-17 16:01:00|25.3|25|25.32|25.02|25.32|25.02|25.3|25|5
1642435280000|2022-01-17 16:01:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642435290000|2022-01-17 16:01:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642435300000|2022-01-17 16:01:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|10
1642435310000|2022-01-17 16:01:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642435320000|2022-01-17 16:02:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642435380000|2022-01-17 16:03:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642435390000|2022-01-17 16:03:10|25.33|25.03|25.34|25.04|25.35|25.05|25.33|25.03|6
1642435400000|2022-01-17 16:03:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642435410000|2022-01-17 16:03:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642435420000|2022-01-17 16:03:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642435450000|2022-01-17 16:04:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642435460000|2022-01-17 16:04:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1642435470000|2022-01-17 16:04:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642435480000|2022-01-17 16:04:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642435490000|2022-01-17 16:04:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642435500000|2022-01-17 16:05:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|9
1642435510000|2022-01-17 16:05:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642435520000|2022-01-17 16:05:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642435530000|2022-01-17 16:05:30|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|8
1642435540000|2022-01-17 16:05:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642435560000|2022-01-17 16:06:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642435570000|2022-01-17 16:06:10|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|6
1642435580000|2022-01-17 16:06:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642435590000|2022-01-17 16:06:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642435600000|2022-01-17 16:06:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642435610000|2022-01-17 16:06:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|8
1642435620000|2022-01-17 16:07:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|10
1642435630000|2022-01-17 16:07:10|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|12
1642435640000|2022-01-17 16:07:20|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642435660000|2022-01-17 16:07:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642435670000|2022-01-17 16:07:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642435680000|2022-01-17 16:08:00|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642435690000|2022-01-17 16:08:10|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642435700000|2022-01-17 16:08:20|25.28|24.98|25.31|25.01|25.31|25.01|25.28|24.98|8
1642435720000|2022-01-17 16:08:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642435730000|2022-01-17 16:08:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642435740000|2022-01-17 16:09:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642435750000|2022-01-17 16:09:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|9
1642435760000|2022-01-17 16:09:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642435770000|2022-01-17 16:09:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642435780000|2022-01-17 16:09:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642435790000|2022-01-17 16:09:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642435800000|2022-01-17 16:10:00|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|6
1642435810000|2022-01-17 16:10:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642435820000|2022-01-17 16:10:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1642435830000|2022-01-17 16:10:30|25.23|24.93|25.24|24.94|25.25|24.95|25.23|24.93|12
1642435840000|2022-01-17 16:10:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642435850000|2022-01-17 16:10:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642435860000|2022-01-17 16:11:00|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|8
1642435870000|2022-01-17 16:11:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642435880000|2022-01-17 16:11:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642435890000|2022-01-17 16:11:30|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642435900000|2022-01-17 16:11:40|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|14
1642435920000|2022-01-17 16:12:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1642435930000|2022-01-17 16:12:10|25.21|24.91|25.19|24.89|25.22|24.92|25.19|24.89|9
1642435940000|2022-01-17 16:12:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|8
1642435950000|2022-01-17 16:12:30|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|7
1642435960000|2022-01-17 16:12:40|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|8
1642435970000|2022-01-17 16:12:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642435980000|2022-01-17 16:13:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642435990000|2022-01-17 16:13:10|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|5
1642436000000|2022-01-17 16:13:20|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|3
1642436010000|2022-01-17 16:13:30|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642436030000|2022-01-17 16:13:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642436040000|2022-01-17 16:14:00|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|5
1642436050000|2022-01-17 16:14:10|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|3
1642436060000|2022-01-17 16:14:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642436070000|2022-01-17 16:14:30|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642436080000|2022-01-17 16:14:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1642436090000|2022-01-17 16:14:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642436100000|2022-01-17 16:15:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1642436110000|2022-01-17 16:15:10|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642436120000|2022-01-17 16:15:20|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|5
1642436130000|2022-01-17 16:15:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|4
1642436140000|2022-01-17 16:15:40|25.19|24.89|25.18|24.88|25.19|24.89|25.17|24.87|4
1642436160000|2022-01-17 16:16:00|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|9
1642436170000|2022-01-17 16:16:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642436180000|2022-01-17 16:16:20|25.23|24.93|25.26|24.96|25.26|24.96|25.23|24.93|7
1642436190000|2022-01-17 16:16:30|25.25|24.95|25.25|24.95|25.27|24.97|25.25|24.95|8
1642436200000|2022-01-17 16:16:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|15
1642436210000|2022-01-17 16:16:50|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1642436220000|2022-01-17 16:17:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642436230000|2022-01-17 16:17:10|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|7
1642436240000|2022-01-17 16:17:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642436250000|2022-01-17 16:17:30|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642436260000|2022-01-17 16:17:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642436270000|2022-01-17 16:17:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642436280000|2022-01-17 16:18:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642436290000|2022-01-17 16:18:10|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|4
1642436300000|2022-01-17 16:18:20|25.26|24.96|25.27|24.97|25.29|24.99|25.25|24.95|12
1642436310000|2022-01-17 16:18:30|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|5
1642436320000|2022-01-17 16:18:40|25.25|24.95|25.26|24.96|25.27|24.97|25.25|24.95|4
1642436330000|2022-01-17 16:18:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642436340000|2022-01-17 16:19:00|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|8
1642436350000|2022-01-17 16:19:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642436360000|2022-01-17 16:19:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642436370000|2022-01-17 16:19:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642436380000|2022-01-17 16:19:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642436390000|2022-01-17 16:19:50|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642436400000|2022-01-17 16:20:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642436410000|2022-01-17 16:20:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|11
1642436420000|2022-01-17 16:20:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642436430000|2022-01-17 16:20:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642436440000|2022-01-17 16:20:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642436450000|2022-01-17 16:20:50|25.22|24.92|25.26|24.96|25.26|24.96|25.22|24.92|11
1642436460000|2022-01-17 16:21:00|25.25|24.95|25.27|24.97|25.28|24.98|25.25|24.95|11
1642436470000|2022-01-17 16:21:10|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|11
1642436480000|2022-01-17 16:21:20|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|9
1642436490000|2022-01-17 16:21:30|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|5
1642436500000|2022-01-17 16:21:40|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642436510000|2022-01-17 16:21:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|5
1642436520000|2022-01-17 16:22:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642436530000|2022-01-17 16:22:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|9
1642436560000|2022-01-17 16:22:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|12
1642436570000|2022-01-17 16:22:50|25.3|25|25.31|25.01|25.32|25.02|25.29|24.99|6
1642436580000|2022-01-17 16:23:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642436590000|2022-01-17 16:23:10|25.32|25.02|25.33|25.03|25.33|25.03|25.31|25.01|4
1642436600000|2022-01-17 16:23:20|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|5
1642436610000|2022-01-17 16:23:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642436620000|2022-01-17 16:23:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642436630000|2022-01-17 16:23:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642436640000|2022-01-17 16:24:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642436650000|2022-01-17 16:24:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|11
1642436660000|2022-01-17 16:24:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642436670000|2022-01-17 16:24:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642436680000|2022-01-17 16:24:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642436690000|2022-01-17 16:24:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642436700000|2022-01-17 16:25:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|9
1642436710000|2022-01-17 16:25:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642436720000|2022-01-17 16:25:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642436730000|2022-01-17 16:25:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642436740000|2022-01-17 16:25:40|25.31|25.01|25.33|25.03|25.33|25.03|25.3|25|7
1642436750000|2022-01-17 16:25:50|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|3
1642436760000|2022-01-17 16:26:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|11
1642436770000|2022-01-17 16:26:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642436780000|2022-01-17 16:26:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642436790000|2022-01-17 16:26:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642436800000|2022-01-17 16:26:40|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|7
1642436810000|2022-01-17 16:26:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|11
1642436820000|2022-01-17 16:27:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642436840000|2022-01-17 16:27:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642436850000|2022-01-17 16:27:30|25.33|25.03|25.35|25.05|25.36|25.06|25.33|25.03|7
1642436860000|2022-01-17 16:27:40|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1642436870000|2022-01-17 16:27:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642436880000|2022-01-17 16:28:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642436910000|2022-01-17 16:28:30|25.36|25.06|25.35|25.05|25.36|25.06|25.34|25.04|12
1642436920000|2022-01-17 16:28:40|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642436930000|2022-01-17 16:28:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642436940000|2022-01-17 16:29:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642436950000|2022-01-17 16:29:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642436960000|2022-01-17 16:29:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642436970000|2022-01-17 16:29:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642436980000|2022-01-17 16:29:40|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|11
1642436990000|2022-01-17 16:29:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642437000000|2022-01-17 16:30:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1642437010000|2022-01-17 16:30:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642437020000|2022-01-17 16:30:20|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642437030000|2022-01-17 16:30:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642437040000|2022-01-17 16:30:40|25.3|25|25.32|25.02|25.32|25.02|25.3|25|11
1642437050000|2022-01-17 16:30:50|25.31|25.01|25.33|25.03|25.34|25.04|25.31|25.01|7
1642437060000|2022-01-17 16:31:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|8
1642437070000|2022-01-17 16:31:10|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|9
1642437080000|2022-01-17 16:31:20|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|10
1642437090000|2022-01-17 16:31:30|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|6
1642437100000|2022-01-17 16:31:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642437110000|2022-01-17 16:31:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642437120000|2022-01-17 16:32:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642437130000|2022-01-17 16:32:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642437140000|2022-01-17 16:32:20|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|4
1642437150000|2022-01-17 16:32:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642437160000|2022-01-17 16:32:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642437170000|2022-01-17 16:32:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642437180000|2022-01-17 16:33:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642437190000|2022-01-17 16:33:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642437200000|2022-01-17 16:33:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642437210000|2022-01-17 16:33:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642437220000|2022-01-17 16:33:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642437230000|2022-01-17 16:33:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642437240000|2022-01-17 16:34:00|25.3|25|25.32|25.02|25.32|25.02|25.3|25|11
1642437250000|2022-01-17 16:34:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642437260000|2022-01-17 16:34:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642437270000|2022-01-17 16:34:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642437280000|2022-01-17 16:34:40|25.3|25|25.28|24.98|25.3|25|25.28|24.98|7
1642437290000|2022-01-17 16:34:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642437310000|2022-01-17 16:35:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642437330000|2022-01-17 16:35:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642437340000|2022-01-17 16:35:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|8
1642437350000|2022-01-17 16:35:50|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|6
1642437360000|2022-01-17 16:36:00|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642437380000|2022-01-17 16:36:20|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|5
1642437390000|2022-01-17 16:36:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642437400000|2022-01-17 16:36:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642437420000|2022-01-17 16:37:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642437430000|2022-01-17 16:37:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642437440000|2022-01-17 16:37:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|12
1642437450000|2022-01-17 16:37:30|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642437460000|2022-01-17 16:37:40|25.3|25|25.31|25.01|25.32|25.02|25.3|25|4
1642437470000|2022-01-17 16:37:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642437480000|2022-01-17 16:38:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642437490000|2022-01-17 16:38:10|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|3
1642437500000|2022-01-17 16:38:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|9
1642437510000|2022-01-17 16:38:30|25.36|25.06|25.35|25.05|25.37|25.07|25.35|25.05|8
1642437520000|2022-01-17 16:38:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642437540000|2022-01-17 16:39:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642437560000|2022-01-17 16:39:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642437570000|2022-01-17 16:39:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642437580000|2022-01-17 16:39:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642437590000|2022-01-17 16:39:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642437600000|2022-01-17 16:40:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642437610000|2022-01-17 16:40:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642437620000|2022-01-17 16:40:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642437630000|2022-01-17 16:40:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642437650000|2022-01-17 16:40:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642437660000|2022-01-17 16:41:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642437670000|2022-01-17 16:41:10|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1642437690000|2022-01-17 16:41:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642437700000|2022-01-17 16:41:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642437710000|2022-01-17 16:41:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642437720000|2022-01-17 16:42:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642437730000|2022-01-17 16:42:10|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|6
1642437740000|2022-01-17 16:42:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642437750000|2022-01-17 16:42:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642437760000|2022-01-17 16:42:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|9
1642437770000|2022-01-17 16:42:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642437780000|2022-01-17 16:43:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642437790000|2022-01-17 16:43:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642437800000|2022-01-17 16:43:20|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|3
1642437810000|2022-01-17 16:43:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642437820000|2022-01-17 16:43:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1642437830000|2022-01-17 16:43:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|15
1642437840000|2022-01-17 16:44:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642437860000|2022-01-17 16:44:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|10
1642437870000|2022-01-17 16:44:30|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|20
1642437880000|2022-01-17 16:44:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642437890000|2022-01-17 16:44:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642437900000|2022-01-17 16:45:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|11
1642437910000|2022-01-17 16:45:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|11
1642437920000|2022-01-17 16:45:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642437930000|2022-01-17 16:45:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642437940000|2022-01-17 16:45:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642437950000|2022-01-17 16:45:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1642437960000|2022-01-17 16:46:00|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|5
1642437970000|2022-01-17 16:46:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642437980000|2022-01-17 16:46:20|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642437990000|2022-01-17 16:46:30|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|10
1642438000000|2022-01-17 16:46:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|8
1642438020000|2022-01-17 16:47:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642438030000|2022-01-17 16:47:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|8
1642438040000|2022-01-17 16:47:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642438050000|2022-01-17 16:47:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642438060000|2022-01-17 16:47:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1642438070000|2022-01-17 16:47:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|10
1642438080000|2022-01-17 16:48:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642438090000|2022-01-17 16:48:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642438100000|2022-01-17 16:48:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642438110000|2022-01-17 16:48:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642438120000|2022-01-17 16:48:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642438130000|2022-01-17 16:48:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642438140000|2022-01-17 16:49:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642438150000|2022-01-17 16:49:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642438160000|2022-01-17 16:49:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642438170000|2022-01-17 16:49:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642438190000|2022-01-17 16:49:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642438200000|2022-01-17 16:50:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642438210000|2022-01-17 16:50:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642438220000|2022-01-17 16:50:20|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|3
1642438230000|2022-01-17 16:50:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|10
1642438240000|2022-01-17 16:50:40|25.3|25|25.29|24.99|25.3|25|25.28|24.98|3
1642438250000|2022-01-17 16:50:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642438260000|2022-01-17 16:51:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642438270000|2022-01-17 16:51:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1642438280000|2022-01-17 16:51:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642438290000|2022-01-17 16:51:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642438300000|2022-01-17 16:51:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642438310000|2022-01-17 16:51:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642438320000|2022-01-17 16:52:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642438330000|2022-01-17 16:52:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642438340000|2022-01-17 16:52:20|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|6
1642438350000|2022-01-17 16:52:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642438360000|2022-01-17 16:52:40|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642438370000|2022-01-17 16:52:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642438380000|2022-01-17 16:53:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642438390000|2022-01-17 16:53:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642438400000|2022-01-17 16:53:20|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642438410000|2022-01-17 16:53:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642438420000|2022-01-17 16:53:40|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|3
1642438430000|2022-01-17 16:53:50|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642438440000|2022-01-17 16:54:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642438450000|2022-01-17 16:54:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|10
1642438460000|2022-01-17 16:54:20|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642438470000|2022-01-17 16:54:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|9
1642438480000|2022-01-17 16:54:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642438490000|2022-01-17 16:54:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642438510000|2022-01-17 16:55:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642438520000|2022-01-17 16:55:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642438530000|2022-01-17 16:55:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642438540000|2022-01-17 16:55:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642438560000|2022-01-17 16:56:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642438570000|2022-01-17 16:56:10|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|4
1642438580000|2022-01-17 16:56:20|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642438600000|2022-01-17 16:56:40|25.33|25.03|25.33|25.03|25.34|25.04|25.32|25.02|7
1642438610000|2022-01-17 16:56:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|13
1642438620000|2022-01-17 16:57:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642438630000|2022-01-17 16:57:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642438640000|2022-01-17 16:57:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642438650000|2022-01-17 16:57:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642438660000|2022-01-17 16:57:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642438670000|2022-01-17 16:57:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642438680000|2022-01-17 16:58:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642438690000|2022-01-17 16:58:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642438700000|2022-01-17 16:58:20|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1642438710000|2022-01-17 16:58:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642438720000|2022-01-17 16:58:40|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|9
1642438740000|2022-01-17 16:59:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|6
1642438750000|2022-01-17 16:59:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642438760000|2022-01-17 16:59:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642438800000|2022-01-17 17:00:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642438820000|2022-01-17 17:00:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642438830000|2022-01-17 17:00:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642438850000|2022-01-17 17:00:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642438860000|2022-01-17 17:01:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642438870000|2022-01-17 17:01:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|9
1642438880000|2022-01-17 17:01:20|25.31|25.01|25.31|25.01|25.32|25.02|25.3|25|5
1642438890000|2022-01-17 17:01:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642438900000|2022-01-17 17:01:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|7
1642438910000|2022-01-17 17:01:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642438920000|2022-01-17 17:02:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642438930000|2022-01-17 17:02:10|25.29|24.99|25.3|25|25.3|25|25.28|24.98|8
1642438950000|2022-01-17 17:02:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642438970000|2022-01-17 17:02:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642438980000|2022-01-17 17:03:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642438990000|2022-01-17 17:03:10|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|5
1642439000000|2022-01-17 17:03:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642439010000|2022-01-17 17:03:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642439020000|2022-01-17 17:03:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642439030000|2022-01-17 17:03:50|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|10
1642439040000|2022-01-17 17:04:00|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|8
1642439060000|2022-01-17 17:04:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642439070000|2022-01-17 17:04:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642439080000|2022-01-17 17:04:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642439090000|2022-01-17 17:04:50|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|8
1642439100000|2022-01-17 17:05:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642439110000|2022-01-17 17:05:10|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1642439120000|2022-01-17 17:05:20|25.3|25|25.28|24.98|25.3|25|25.28|24.98|7
1642439130000|2022-01-17 17:05:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642439140000|2022-01-17 17:05:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|7
1642439150000|2022-01-17 17:05:50|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|4
1642439160000|2022-01-17 17:06:00|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642439180000|2022-01-17 17:06:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642439190000|2022-01-17 17:06:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642439200000|2022-01-17 17:06:40|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|6
1642439210000|2022-01-17 17:06:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642439220000|2022-01-17 17:07:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642439230000|2022-01-17 17:07:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642439240000|2022-01-17 17:07:20|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|5
1642439260000|2022-01-17 17:07:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642439270000|2022-01-17 17:07:50|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|4
1642439280000|2022-01-17 17:08:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642439290000|2022-01-17 17:08:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642439300000|2022-01-17 17:08:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642439310000|2022-01-17 17:08:30|25.25|24.95|25.25|24.95|25.26|24.96|25.24|24.94|5
1642439330000|2022-01-17 17:08:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642439340000|2022-01-17 17:09:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642439350000|2022-01-17 17:09:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642439370000|2022-01-17 17:09:30|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642439380000|2022-01-17 17:09:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642439390000|2022-01-17 17:09:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642439400000|2022-01-17 17:10:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642439410000|2022-01-17 17:10:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642439420000|2022-01-17 17:10:20|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642439430000|2022-01-17 17:10:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642439440000|2022-01-17 17:10:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642439450000|2022-01-17 17:10:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1642439460000|2022-01-17 17:11:00|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|7
1642439470000|2022-01-17 17:11:10|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|4
1642439480000|2022-01-17 17:11:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1642439490000|2022-01-17 17:11:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642439510000|2022-01-17 17:11:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642439520000|2022-01-17 17:12:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|13
1642439540000|2022-01-17 17:12:20|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|3
1642439550000|2022-01-17 17:12:30|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642439560000|2022-01-17 17:12:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642439590000|2022-01-17 17:13:10|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|5
1642439600000|2022-01-17 17:13:20|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|9
1642439610000|2022-01-17 17:13:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642439620000|2022-01-17 17:13:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642439630000|2022-01-17 17:13:50|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|9
1642439640000|2022-01-17 17:14:00|25.2|24.9|25.19|24.89|25.2|24.9|25.18|24.88|14
1642439650000|2022-01-17 17:14:10|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642439660000|2022-01-17 17:14:20|25.18|24.88|25.19|24.89|25.2|24.9|25.18|24.88|4
1642439670000|2022-01-17 17:14:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642439690000|2022-01-17 17:14:50|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642439720000|2022-01-17 17:15:20|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642439730000|2022-01-17 17:15:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|10
1642439740000|2022-01-17 17:15:40|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|17
1642439750000|2022-01-17 17:15:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642439760000|2022-01-17 17:16:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642439770000|2022-01-17 17:16:10|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|5
1642439790000|2022-01-17 17:16:30|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|8
1642439800000|2022-01-17 17:16:40|25.23|24.93|25.25|24.95|25.26|24.96|25.23|24.93|7
1642439810000|2022-01-17 17:16:50|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|13
1642439820000|2022-01-17 17:17:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|9
1642439830000|2022-01-17 17:17:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|3
1642439840000|2022-01-17 17:17:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642439850000|2022-01-17 17:17:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642439860000|2022-01-17 17:17:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642439870000|2022-01-17 17:17:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642439900000|2022-01-17 17:18:20|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642439910000|2022-01-17 17:18:30|25.26|24.96|25.29|24.99|25.29|24.99|25.26|24.96|8
1642439920000|2022-01-17 17:18:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642439930000|2022-01-17 17:18:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|10
1642439960000|2022-01-17 17:19:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642439990000|2022-01-17 17:19:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642440010000|2022-01-17 17:20:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642440020000|2022-01-17 17:20:20|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|12
1642440030000|2022-01-17 17:20:30|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|8
1642440040000|2022-01-17 17:20:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642440050000|2022-01-17 17:20:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642440060000|2022-01-17 17:21:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642440070000|2022-01-17 17:21:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642440080000|2022-01-17 17:21:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642440090000|2022-01-17 17:21:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642440100000|2022-01-17 17:21:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642440110000|2022-01-17 17:21:50|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642440130000|2022-01-17 17:22:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642440140000|2022-01-17 17:22:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642440150000|2022-01-17 17:22:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642440160000|2022-01-17 17:22:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642440170000|2022-01-17 17:22:50|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|11
1642440180000|2022-01-17 17:23:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|11
1642440190000|2022-01-17 17:23:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|10
1642440200000|2022-01-17 17:23:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642440220000|2022-01-17 17:23:40|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|7
1642440230000|2022-01-17 17:23:50|25.3|25|25.31|25.01|25.32|25.02|25.3|25|6
1642440240000|2022-01-17 17:24:00|25.32|25.02|25.3|25|25.32|25.02|25.3|25|3
1642440250000|2022-01-17 17:24:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642440260000|2022-01-17 17:24:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642440270000|2022-01-17 17:24:30|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|7
1642440280000|2022-01-17 17:24:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|10
1642440290000|2022-01-17 17:24:50|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|11
1642440300000|2022-01-17 17:25:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642440310000|2022-01-17 17:25:10|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|6
1642440320000|2022-01-17 17:25:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1642440330000|2022-01-17 17:25:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|9
1642440340000|2022-01-17 17:25:40|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|11
1642440350000|2022-01-17 17:25:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642440360000|2022-01-17 17:26:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642440390000|2022-01-17 17:26:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642440400000|2022-01-17 17:26:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642440410000|2022-01-17 17:26:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642440420000|2022-01-17 17:27:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642440430000|2022-01-17 17:27:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642440440000|2022-01-17 17:27:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642440460000|2022-01-17 17:27:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642440470000|2022-01-17 17:27:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|11
1642440480000|2022-01-17 17:28:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642440490000|2022-01-17 17:28:10|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|10
1642440500000|2022-01-17 17:28:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642440510000|2022-01-17 17:28:30|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642440520000|2022-01-17 17:28:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642440530000|2022-01-17 17:28:50|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642440540000|2022-01-17 17:29:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642440550000|2022-01-17 17:29:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642440560000|2022-01-17 17:29:20|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|9
1642440570000|2022-01-17 17:29:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642440590000|2022-01-17 17:29:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642440600000|2022-01-17 17:30:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642440610000|2022-01-17 17:30:10|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|6
1642440620000|2022-01-17 17:30:20|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|7
1642440630000|2022-01-17 17:30:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642440640000|2022-01-17 17:30:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642440650000|2022-01-17 17:30:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642440660000|2022-01-17 17:31:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642440670000|2022-01-17 17:31:10|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642440680000|2022-01-17 17:31:20|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|3
1642440690000|2022-01-17 17:31:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642440700000|2022-01-17 17:31:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642440720000|2022-01-17 17:32:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642440730000|2022-01-17 17:32:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642440740000|2022-01-17 17:32:20|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|5
1642440750000|2022-01-17 17:32:30|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|7
1642440760000|2022-01-17 17:32:40|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|12
1642440770000|2022-01-17 17:32:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|10
1642440780000|2022-01-17 17:33:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|7
1642440790000|2022-01-17 17:33:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642440800000|2022-01-17 17:33:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642440810000|2022-01-17 17:33:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642440820000|2022-01-17 17:33:40|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|6
1642440830000|2022-01-17 17:33:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|7
1642440840000|2022-01-17 17:34:00|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|10
1642440850000|2022-01-17 17:34:10|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642440860000|2022-01-17 17:34:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642440870000|2022-01-17 17:34:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642440880000|2022-01-17 17:34:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642440890000|2022-01-17 17:34:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642440900000|2022-01-17 17:35:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1642440910000|2022-01-17 17:35:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642440930000|2022-01-17 17:35:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|11
1642440940000|2022-01-17 17:35:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|10
1642440950000|2022-01-17 17:35:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642440980000|2022-01-17 17:36:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642440990000|2022-01-17 17:36:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642441000000|2022-01-17 17:36:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642441010000|2022-01-17 17:36:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642441020000|2022-01-17 17:37:00|25.32|25.02|25.32|25.02|25.33|25.03|25.31|25.01|9
1642441030000|2022-01-17 17:37:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1642441040000|2022-01-17 17:37:20|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642441050000|2022-01-17 17:37:30|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|9
1642441070000|2022-01-17 17:37:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642441080000|2022-01-17 17:38:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642441090000|2022-01-17 17:38:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|14
1642441100000|2022-01-17 17:38:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642441110000|2022-01-17 17:38:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642441120000|2022-01-17 17:38:40|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642441140000|2022-01-17 17:39:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642441150000|2022-01-17 17:39:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|10
1642441160000|2022-01-17 17:39:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642441170000|2022-01-17 17:39:30|25.3|25|25.29|24.99|25.3|25|25.28|24.98|12
1642441180000|2022-01-17 17:39:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|9
1642441190000|2022-01-17 17:39:50|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642441200000|2022-01-17 17:40:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642441210000|2022-01-17 17:40:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642441220000|2022-01-17 17:40:20|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|7
1642441230000|2022-01-17 17:40:30|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642441240000|2022-01-17 17:40:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642441250000|2022-01-17 17:40:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|17
1642441260000|2022-01-17 17:41:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|7
1642441270000|2022-01-17 17:41:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642441280000|2022-01-17 17:41:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1642441290000|2022-01-17 17:41:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|11
1642441300000|2022-01-17 17:41:40|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642441310000|2022-01-17 17:41:50|25.29|24.99|25.3|25|25.3|25|25.28|24.98|6
1642441320000|2022-01-17 17:42:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642441330000|2022-01-17 17:42:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642441340000|2022-01-17 17:42:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642441350000|2022-01-17 17:42:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642441360000|2022-01-17 17:42:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642441390000|2022-01-17 17:43:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642441400000|2022-01-17 17:43:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642441410000|2022-01-17 17:43:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642441420000|2022-01-17 17:43:40|25.33|25.03|25.34|25.04|25.35|25.05|25.33|25.03|4
1642441440000|2022-01-17 17:44:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642441470000|2022-01-17 17:44:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642441490000|2022-01-17 17:44:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642441500000|2022-01-17 17:45:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642441510000|2022-01-17 17:45:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642441520000|2022-01-17 17:45:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642441530000|2022-01-17 17:45:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642441540000|2022-01-17 17:45:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642441550000|2022-01-17 17:45:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642441560000|2022-01-17 17:46:00|25.36|25.06|25.34|25.04|25.37|25.07|25.34|25.04|11
1642441570000|2022-01-17 17:46:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642441580000|2022-01-17 17:46:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642441600000|2022-01-17 17:46:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642441610000|2022-01-17 17:46:50|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|3
1642441630000|2022-01-17 17:47:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642441640000|2022-01-17 17:47:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|9
1642441650000|2022-01-17 17:47:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|12
1642441660000|2022-01-17 17:47:40|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|8
1642441670000|2022-01-17 17:47:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642441680000|2022-01-17 17:48:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642441690000|2022-01-17 17:48:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642441700000|2022-01-17 17:48:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|11
1642441710000|2022-01-17 17:48:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642441720000|2022-01-17 17:48:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|9
1642441730000|2022-01-17 17:48:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|16
1642441740000|2022-01-17 17:49:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642441760000|2022-01-17 17:49:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|15
1642441770000|2022-01-17 17:49:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642441780000|2022-01-17 17:49:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642441790000|2022-01-17 17:49:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642441800000|2022-01-17 17:50:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642441810000|2022-01-17 17:50:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|10
1642441830000|2022-01-17 17:50:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1642441840000|2022-01-17 17:50:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642441850000|2022-01-17 17:50:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|9
1642441890000|2022-01-17 17:51:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642441900000|2022-01-17 17:51:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642441960000|2022-01-17 17:52:40|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642441970000|2022-01-17 17:52:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642441980000|2022-01-17 17:53:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642441990000|2022-01-17 17:53:10|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642442000000|2022-01-17 17:53:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1642442010000|2022-01-17 17:53:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642442020000|2022-01-17 17:53:40|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|9
1642442030000|2022-01-17 17:53:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642442040000|2022-01-17 17:54:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642442050000|2022-01-17 17:54:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642442060000|2022-01-17 17:54:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642442070000|2022-01-17 17:54:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642442100000|2022-01-17 17:55:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642442120000|2022-01-17 17:55:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642442130000|2022-01-17 17:55:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|10
1642442140000|2022-01-17 17:55:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642442160000|2022-01-17 17:56:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642442170000|2022-01-17 17:56:10|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642442180000|2022-01-17 17:56:20|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|13
1642442200000|2022-01-17 17:56:40|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642442220000|2022-01-17 17:57:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642442230000|2022-01-17 17:57:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642442270000|2022-01-17 17:57:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|7
1642442290000|2022-01-17 17:58:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642442300000|2022-01-17 17:58:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642442310000|2022-01-17 17:58:30|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|4
1642442330000|2022-01-17 17:58:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|12
1642442340000|2022-01-17 17:59:00|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642442360000|2022-01-17 17:59:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642442370000|2022-01-17 17:59:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642442380000|2022-01-17 17:59:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642442390000|2022-01-17 17:59:50|25.3|25|25.3|25|25.3|25|25.29|24.99|9
1642442400000|2022-01-17 18:00:00|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1642442410000|2022-01-17 18:00:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642442420000|2022-01-17 18:00:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642442430000|2022-01-17 18:00:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1642442440000|2022-01-17 18:00:40|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642442460000|2022-01-17 18:01:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642442470000|2022-01-17 18:01:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642442480000|2022-01-17 18:01:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|15
1642442490000|2022-01-17 18:01:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642442500000|2022-01-17 18:01:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642442510000|2022-01-17 18:01:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642442520000|2022-01-17 18:02:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642442530000|2022-01-17 18:02:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|15
1642442540000|2022-01-17 18:02:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1642442550000|2022-01-17 18:02:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642442560000|2022-01-17 18:02:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642442580000|2022-01-17 18:03:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642442590000|2022-01-17 18:03:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642442600000|2022-01-17 18:03:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642442610000|2022-01-17 18:03:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642442620000|2022-01-17 18:03:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642442630000|2022-01-17 18:03:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642442640000|2022-01-17 18:04:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642442650000|2022-01-17 18:04:10|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|5
1642442660000|2022-01-17 18:04:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642442670000|2022-01-17 18:04:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|5
1642442680000|2022-01-17 18:04:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|8
1642442690000|2022-01-17 18:04:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642442700000|2022-01-17 18:05:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642442710000|2022-01-17 18:05:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|10
1642442720000|2022-01-17 18:05:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642442730000|2022-01-17 18:05:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642442750000|2022-01-17 18:05:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|8
1642442760000|2022-01-17 18:06:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642442770000|2022-01-17 18:06:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642442780000|2022-01-17 18:06:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642442800000|2022-01-17 18:06:40|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|4
1642442810000|2022-01-17 18:06:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642442820000|2022-01-17 18:07:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642442830000|2022-01-17 18:07:10|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642442840000|2022-01-17 18:07:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1642442850000|2022-01-17 18:07:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642442860000|2022-01-17 18:07:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642442870000|2022-01-17 18:07:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642442890000|2022-01-17 18:08:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642442920000|2022-01-17 18:08:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642442930000|2022-01-17 18:08:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642442940000|2022-01-17 18:09:00|25.18|24.88|25.19|24.89|25.2|24.9|25.18|24.88|3
1642442950000|2022-01-17 18:09:10|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|6
1642442970000|2022-01-17 18:09:30|25.2|24.9|25.19|24.89|25.2|24.9|25.18|24.88|8
1642442980000|2022-01-17 18:09:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642443010000|2022-01-17 18:10:10|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|4
1642443020000|2022-01-17 18:10:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642443030000|2022-01-17 18:10:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642443040000|2022-01-17 18:10:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|9
1642443050000|2022-01-17 18:10:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642443060000|2022-01-17 18:11:00|25.18|24.88|25.16|24.86|25.19|24.89|25.16|24.86|8
1642443070000|2022-01-17 18:11:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642443080000|2022-01-17 18:11:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642443090000|2022-01-17 18:11:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1642443110000|2022-01-17 18:11:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|7
1642443130000|2022-01-17 18:12:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|6
1642443140000|2022-01-17 18:12:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|10
1642443150000|2022-01-17 18:12:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|14
1642443160000|2022-01-17 18:12:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642443170000|2022-01-17 18:12:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642443180000|2022-01-17 18:13:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642443190000|2022-01-17 18:13:10|25.18|24.88|25.19|24.89|25.19|24.89|25.17|24.87|4
1642443200000|2022-01-17 18:13:20|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|7
1642443210000|2022-01-17 18:13:30|25.23|24.93|25.22|24.92|25.23|24.93|25.21|24.91|6
1642443220000|2022-01-17 18:13:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642443230000|2022-01-17 18:13:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642443240000|2022-01-17 18:14:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642443280000|2022-01-17 18:14:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642443290000|2022-01-17 18:14:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1642443300000|2022-01-17 18:15:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642443310000|2022-01-17 18:15:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642443320000|2022-01-17 18:15:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642443330000|2022-01-17 18:15:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642443340000|2022-01-17 18:15:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|11
1642443350000|2022-01-17 18:15:50|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|11
1642443360000|2022-01-17 18:16:00|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|7
1642443370000|2022-01-17 18:16:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642443380000|2022-01-17 18:16:20|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|12
1642443390000|2022-01-17 18:16:30|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|9
1642443400000|2022-01-17 18:16:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|12
1642443410000|2022-01-17 18:16:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|5
1642443420000|2022-01-17 18:17:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642443430000|2022-01-17 18:17:10|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642443440000|2022-01-17 18:17:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642443460000|2022-01-17 18:17:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642443490000|2022-01-17 18:18:10|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|9
1642443500000|2022-01-17 18:18:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642443510000|2022-01-17 18:18:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642443520000|2022-01-17 18:18:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|10
1642443530000|2022-01-17 18:18:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642443540000|2022-01-17 18:19:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642443550000|2022-01-17 18:19:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642443560000|2022-01-17 18:19:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642443570000|2022-01-17 18:19:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642443580000|2022-01-17 18:19:40|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|6
1642443590000|2022-01-17 18:19:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642443600000|2022-01-17 18:20:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1642443610000|2022-01-17 18:20:10|25.23|24.93|25.2|24.9|25.23|24.93|25.2|24.9|8
1642443620000|2022-01-17 18:20:20|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642443630000|2022-01-17 18:20:30|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642443640000|2022-01-17 18:20:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|11
1642443650000|2022-01-17 18:20:50|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|7
1642443660000|2022-01-17 18:21:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642443670000|2022-01-17 18:21:10|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1642443680000|2022-01-17 18:21:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642443690000|2022-01-17 18:21:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642443700000|2022-01-17 18:21:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642443710000|2022-01-17 18:21:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|10
1642443720000|2022-01-17 18:22:00|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|5
1642443730000|2022-01-17 18:22:10|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|7
1642443740000|2022-01-17 18:22:20|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|7
1642443760000|2022-01-17 18:22:40|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642443780000|2022-01-17 18:23:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642443790000|2022-01-17 18:23:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642443800000|2022-01-17 18:23:20|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|6
1642443810000|2022-01-17 18:23:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642443840000|2022-01-17 18:24:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1642443850000|2022-01-17 18:24:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642443860000|2022-01-17 18:24:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642443870000|2022-01-17 18:24:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642443880000|2022-01-17 18:24:40|25.25|24.95|25.25|24.95|25.26|24.96|25.24|24.94|9
1642443890000|2022-01-17 18:24:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642443900000|2022-01-17 18:25:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1642443910000|2022-01-17 18:25:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642443920000|2022-01-17 18:25:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642443930000|2022-01-17 18:25:30|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642443940000|2022-01-17 18:25:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642443950000|2022-01-17 18:25:50|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642443960000|2022-01-17 18:26:00|25.26|24.96|25.27|24.97|25.28|24.98|25.25|24.95|6
1642443980000|2022-01-17 18:26:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642443990000|2022-01-17 18:26:30|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642444000000|2022-01-17 18:26:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642444010000|2022-01-17 18:26:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|15
1642444020000|2022-01-17 18:27:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642444030000|2022-01-17 18:27:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642444040000|2022-01-17 18:27:20|25.29|24.99|25.3|25|25.3|25|25.28|24.98|6
1642444050000|2022-01-17 18:27:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642444060000|2022-01-17 18:27:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642444070000|2022-01-17 18:27:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642444080000|2022-01-17 18:28:00|25.31|25.01|25.31|25.01|25.32|25.02|25.3|25|7
1642444090000|2022-01-17 18:28:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642444100000|2022-01-17 18:28:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1642444110000|2022-01-17 18:28:30|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1642444120000|2022-01-17 18:28:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642444130000|2022-01-17 18:28:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642444140000|2022-01-17 18:29:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|7
1642444150000|2022-01-17 18:29:10|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642444160000|2022-01-17 18:29:20|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642444170000|2022-01-17 18:29:30|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642444200000|2022-01-17 18:30:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1642444210000|2022-01-17 18:30:10|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642444220000|2022-01-17 18:30:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642444230000|2022-01-17 18:30:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1642444240000|2022-01-17 18:30:40|25.27|24.97|25.28|24.98|25.29|24.99|25.27|24.97|8
1642444250000|2022-01-17 18:30:50|25.27|24.97|25.3|25|25.3|25|25.27|24.97|6
1642444260000|2022-01-17 18:31:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642444270000|2022-01-17 18:31:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642444280000|2022-01-17 18:31:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642444290000|2022-01-17 18:31:30|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642444300000|2022-01-17 18:31:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|7
1642444310000|2022-01-17 18:31:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642444320000|2022-01-17 18:32:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1642444330000|2022-01-17 18:32:10|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642444340000|2022-01-17 18:32:20|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642444350000|2022-01-17 18:32:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642444360000|2022-01-17 18:32:40|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642444370000|2022-01-17 18:32:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642444380000|2022-01-17 18:33:00|25.26|24.96|25.27|24.97|25.28|24.98|25.26|24.96|6
1642444440000|2022-01-17 18:34:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642444450000|2022-01-17 18:34:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642444460000|2022-01-17 18:34:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642444490000|2022-01-17 18:34:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642444500000|2022-01-17 18:35:00|25.31|25.01|25.31|25.01|25.31|25.01|25.29|24.99|5
1642444510000|2022-01-17 18:35:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642444520000|2022-01-17 18:35:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642444530000|2022-01-17 18:35:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642444540000|2022-01-17 18:35:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|11
1642444550000|2022-01-17 18:35:50|25.3|25|25.3|25|25.31|25.01|25.3|25|7
1642444560000|2022-01-17 18:36:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|9
1642444580000|2022-01-17 18:36:20|25.3|25|25.3|25|25.31|25.01|25.29|24.99|6
1642444590000|2022-01-17 18:36:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642444600000|2022-01-17 18:36:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642444610000|2022-01-17 18:36:50|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642444620000|2022-01-17 18:37:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642444630000|2022-01-17 18:37:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642444640000|2022-01-17 18:37:20|25.3|25|25.3|25|25.31|25.01|25.3|25|7
1642444650000|2022-01-17 18:37:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642444660000|2022-01-17 18:37:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642444670000|2022-01-17 18:37:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642444680000|2022-01-17 18:38:00|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642444710000|2022-01-17 18:38:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444720000|2022-01-17 18:38:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642444730000|2022-01-17 18:38:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642444740000|2022-01-17 18:39:00|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642444750000|2022-01-17 18:39:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642444780000|2022-01-17 18:39:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642444790000|2022-01-17 18:39:50|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642444800000|2022-01-17 18:40:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444810000|2022-01-17 18:40:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444820000|2022-01-17 18:40:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444830000|2022-01-17 18:40:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642444850000|2022-01-17 18:40:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444870000|2022-01-17 18:41:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642444880000|2022-01-17 18:41:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444890000|2022-01-17 18:41:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642444930000|2022-01-17 18:42:10|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642444940000|2022-01-17 18:42:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642444970000|2022-01-17 18:42:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642445000000|2022-01-17 18:43:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642445010000|2022-01-17 18:43:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642445020000|2022-01-17 18:43:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1642445060000|2022-01-17 18:44:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|9
1642445070000|2022-01-17 18:44:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642445080000|2022-01-17 18:44:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|11
1642445090000|2022-01-17 18:44:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642445100000|2022-01-17 18:45:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|9
1642445110000|2022-01-17 18:45:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642445120000|2022-01-17 18:45:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642445130000|2022-01-17 18:45:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642445140000|2022-01-17 18:45:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|14
1642445150000|2022-01-17 18:45:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|10
1642445160000|2022-01-17 18:46:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|8
1642445170000|2022-01-17 18:46:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642445190000|2022-01-17 18:46:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642445200000|2022-01-17 18:46:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642445210000|2022-01-17 18:46:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642445220000|2022-01-17 18:47:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642445230000|2022-01-17 18:47:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642445240000|2022-01-17 18:47:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1642445250000|2022-01-17 18:47:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642445260000|2022-01-17 18:47:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642445270000|2022-01-17 18:47:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642445290000|2022-01-17 18:48:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|10
1642445300000|2022-01-17 18:48:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642445310000|2022-01-17 18:48:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642445320000|2022-01-17 18:48:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642445330000|2022-01-17 18:48:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642445340000|2022-01-17 18:49:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642445370000|2022-01-17 18:49:30|25.37|25.07|25.4|25.1|25.4|25.1|25.37|25.07|4
1642445380000|2022-01-17 18:49:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642445390000|2022-01-17 18:49:50|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|5
1642445410000|2022-01-17 18:50:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642445420000|2022-01-17 18:50:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642445430000|2022-01-17 18:50:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642445450000|2022-01-17 18:50:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642445470000|2022-01-17 18:51:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642445490000|2022-01-17 18:51:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642445500000|2022-01-17 18:51:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642445510000|2022-01-17 18:51:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|6
1642445550000|2022-01-17 18:52:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642445570000|2022-01-17 18:52:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642445590000|2022-01-17 18:53:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642445610000|2022-01-17 18:53:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642445620000|2022-01-17 18:53:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|10
1642445640000|2022-01-17 18:54:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|9
1642445650000|2022-01-17 18:54:10|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642445660000|2022-01-17 18:54:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642445670000|2022-01-17 18:54:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642445680000|2022-01-17 18:54:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642445690000|2022-01-17 18:54:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642445700000|2022-01-17 18:55:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642445710000|2022-01-17 18:55:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642445720000|2022-01-17 18:55:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642445730000|2022-01-17 18:55:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642445740000|2022-01-17 18:55:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|11
1642445750000|2022-01-17 18:55:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642445760000|2022-01-17 18:56:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642445770000|2022-01-17 18:56:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642445790000|2022-01-17 18:56:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642445800000|2022-01-17 18:56:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642445810000|2022-01-17 18:56:50|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|3
1642445860000|2022-01-17 18:57:40|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|4
1642445870000|2022-01-17 18:57:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642445880000|2022-01-17 18:58:00|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642445890000|2022-01-17 18:58:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642445900000|2022-01-17 18:58:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642445910000|2022-01-17 18:58:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642445920000|2022-01-17 18:58:40|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|6
1642445930000|2022-01-17 18:58:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642445940000|2022-01-17 18:59:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|3
1642445950000|2022-01-17 18:59:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|7
1642445960000|2022-01-17 18:59:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642445970000|2022-01-17 18:59:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1642445980000|2022-01-17 18:59:40|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|3
1642446000000|2022-01-17 19:00:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642446010000|2022-01-17 19:00:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642446020000|2022-01-17 19:00:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642446030000|2022-01-17 19:00:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642446040000|2022-01-17 19:00:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642446050000|2022-01-17 19:00:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|14
1642446060000|2022-01-17 19:01:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642446070000|2022-01-17 19:01:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642446080000|2022-01-17 19:01:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642446090000|2022-01-17 19:01:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642446100000|2022-01-17 19:01:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642446110000|2022-01-17 19:01:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642446120000|2022-01-17 19:02:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642446130000|2022-01-17 19:02:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642446140000|2022-01-17 19:02:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642446150000|2022-01-17 19:02:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642446160000|2022-01-17 19:02:40|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|7
1642446170000|2022-01-17 19:02:50|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642446180000|2022-01-17 19:03:00|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|15
1642446190000|2022-01-17 19:03:10|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|11
1642446200000|2022-01-17 19:03:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|14
1642446210000|2022-01-17 19:03:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642446220000|2022-01-17 19:03:40|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642446230000|2022-01-17 19:03:50|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642446240000|2022-01-17 19:04:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642446300000|2022-01-17 19:05:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|7
1642446330000|2022-01-17 19:05:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642446340000|2022-01-17 19:05:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642446350000|2022-01-17 19:05:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642446360000|2022-01-17 19:06:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642446390000|2022-01-17 19:06:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642446420000|2022-01-17 19:07:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642446430000|2022-01-17 19:07:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642446470000|2022-01-17 19:07:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642446480000|2022-01-17 19:08:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642446490000|2022-01-17 19:08:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642446500000|2022-01-17 19:08:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642446510000|2022-01-17 19:08:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1642446520000|2022-01-17 19:08:40|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|6
1642446560000|2022-01-17 19:09:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642446570000|2022-01-17 19:09:30|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|5
1642446580000|2022-01-17 19:09:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|5
1642446590000|2022-01-17 19:09:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642446600000|2022-01-17 19:10:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642446610000|2022-01-17 19:10:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642446620000|2022-01-17 19:10:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642446630000|2022-01-17 19:10:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1642446640000|2022-01-17 19:10:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1642446650000|2022-01-17 19:10:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642446660000|2022-01-17 19:11:00|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1642446670000|2022-01-17 19:11:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642446680000|2022-01-17 19:11:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642446690000|2022-01-17 19:11:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642446700000|2022-01-17 19:11:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642446710000|2022-01-17 19:11:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642446720000|2022-01-17 19:12:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|7
1642446730000|2022-01-17 19:12:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642446760000|2022-01-17 19:12:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|5
1642446770000|2022-01-17 19:12:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642446780000|2022-01-17 19:13:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642446790000|2022-01-17 19:13:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642446800000|2022-01-17 19:13:20|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|9
1642446810000|2022-01-17 19:13:30|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1642446820000|2022-01-17 19:13:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642446830000|2022-01-17 19:13:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642446840000|2022-01-17 19:14:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642446850000|2022-01-17 19:14:10|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|9
1642446860000|2022-01-17 19:14:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1642446870000|2022-01-17 19:14:30|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|11
1642446880000|2022-01-17 19:14:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642446890000|2022-01-17 19:14:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642446900000|2022-01-17 19:15:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642446910000|2022-01-17 19:15:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642446920000|2022-01-17 19:15:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642446930000|2022-01-17 19:15:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642446940000|2022-01-17 19:15:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642446950000|2022-01-17 19:15:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642446960000|2022-01-17 19:16:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642446980000|2022-01-17 19:16:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642446990000|2022-01-17 19:16:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642447000000|2022-01-17 19:16:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642447010000|2022-01-17 19:16:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642447020000|2022-01-17 19:17:00|25.43|25.13|25.42|25.12|25.43|25.13|25.41|25.11|6
1642447030000|2022-01-17 19:17:10|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|5
1642447040000|2022-01-17 19:17:20|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|7
1642447050000|2022-01-17 19:17:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642447060000|2022-01-17 19:17:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642447080000|2022-01-17 19:18:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642447090000|2022-01-17 19:18:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642447100000|2022-01-17 19:18:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642447110000|2022-01-17 19:18:30|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|9
1642447120000|2022-01-17 19:18:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642447130000|2022-01-17 19:18:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642447140000|2022-01-17 19:19:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642447150000|2022-01-17 19:19:10|25.42|25.12|25.43|25.13|25.44|25.14|25.42|25.12|8
1642447180000|2022-01-17 19:19:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642447190000|2022-01-17 19:19:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642447210000|2022-01-17 19:20:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642447240000|2022-01-17 19:20:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642447250000|2022-01-17 19:20:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642447260000|2022-01-17 19:21:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642447270000|2022-01-17 19:21:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642447280000|2022-01-17 19:21:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642447290000|2022-01-17 19:21:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642447350000|2022-01-17 19:22:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642447360000|2022-01-17 19:22:40|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|4
1642447420000|2022-01-17 19:23:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642447430000|2022-01-17 19:23:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642447460000|2022-01-17 19:24:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642447470000|2022-01-17 19:24:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642447480000|2022-01-17 19:24:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|8
1642447490000|2022-01-17 19:24:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642447500000|2022-01-17 19:25:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642447510000|2022-01-17 19:25:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642447540000|2022-01-17 19:25:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642447550000|2022-01-17 19:25:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|11
1642447560000|2022-01-17 19:26:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642447590000|2022-01-17 19:26:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642447600000|2022-01-17 19:26:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|12
1642447610000|2022-01-17 19:26:50|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|10
1642447620000|2022-01-17 19:27:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642447630000|2022-01-17 19:27:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642447640000|2022-01-17 19:27:20|25.4|25.1|25.39|25.09|25.4|25.1|25.38|25.08|12
1642447650000|2022-01-17 19:27:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642447660000|2022-01-17 19:27:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642447670000|2022-01-17 19:27:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642447690000|2022-01-17 19:28:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642447710000|2022-01-17 19:28:30|25.41|25.11|25.42|25.12|25.42|25.12|25.4|25.1|6
1642447720000|2022-01-17 19:28:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|11
1642447730000|2022-01-17 19:28:50|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|7
1642447740000|2022-01-17 19:29:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642447750000|2022-01-17 19:29:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|10
1642447760000|2022-01-17 19:29:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642447770000|2022-01-17 19:29:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642447800000|2022-01-17 19:30:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642447810000|2022-01-17 19:30:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642447820000|2022-01-17 19:30:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642447830000|2022-01-17 19:30:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642447850000|2022-01-17 19:30:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642447860000|2022-01-17 19:31:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642447870000|2022-01-17 19:31:10|25.4|25.1|25.38|25.08|25.4|25.1|25.38|25.08|13
1642447880000|2022-01-17 19:31:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642447890000|2022-01-17 19:31:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642447900000|2022-01-17 19:31:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642447920000|2022-01-17 19:32:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642447940000|2022-01-17 19:32:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642447950000|2022-01-17 19:32:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642447960000|2022-01-17 19:32:40|25.39|25.09|25.42|25.12|25.42|25.12|25.39|25.09|8
1642447970000|2022-01-17 19:32:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642447980000|2022-01-17 19:33:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642448000000|2022-01-17 19:33:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642448010000|2022-01-17 19:33:30|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|5
1642448020000|2022-01-17 19:33:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642448040000|2022-01-17 19:34:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642448050000|2022-01-17 19:34:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642448080000|2022-01-17 19:34:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642448090000|2022-01-17 19:34:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642448130000|2022-01-17 19:35:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642448140000|2022-01-17 19:35:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642448150000|2022-01-17 19:35:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|8
1642448180000|2022-01-17 19:36:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|10
1642448190000|2022-01-17 19:36:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642448200000|2022-01-17 19:36:40|25.44|25.14|25.46|25.16|25.46|25.16|25.44|25.14|8
1642448210000|2022-01-17 19:36:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1642448230000|2022-01-17 19:37:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642448260000|2022-01-17 19:37:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642448270000|2022-01-17 19:37:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642448280000|2022-01-17 19:38:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642448290000|2022-01-17 19:38:10|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|9
1642448300000|2022-01-17 19:38:20|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|8
1642448310000|2022-01-17 19:38:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642448320000|2022-01-17 19:38:40|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|6
1642448330000|2022-01-17 19:38:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642448340000|2022-01-17 19:39:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642448360000|2022-01-17 19:39:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642448370000|2022-01-17 19:39:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642448400000|2022-01-17 19:40:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642448410000|2022-01-17 19:40:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642448440000|2022-01-17 19:40:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642448470000|2022-01-17 19:41:10|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|5
1642448480000|2022-01-17 19:41:20|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|7
1642448500000|2022-01-17 19:41:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642448510000|2022-01-17 19:41:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642448520000|2022-01-17 19:42:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642448550000|2022-01-17 19:42:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642448560000|2022-01-17 19:42:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642448570000|2022-01-17 19:42:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|9
1642448580000|2022-01-17 19:43:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642448590000|2022-01-17 19:43:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642448600000|2022-01-17 19:43:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|10
1642448610000|2022-01-17 19:43:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642448620000|2022-01-17 19:43:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642448630000|2022-01-17 19:43:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642448640000|2022-01-17 19:44:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642448650000|2022-01-17 19:44:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642448660000|2022-01-17 19:44:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642448670000|2022-01-17 19:44:30|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642448690000|2022-01-17 19:44:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642448710000|2022-01-17 19:45:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642448720000|2022-01-17 19:45:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|10
1642448730000|2022-01-17 19:45:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642448740000|2022-01-17 19:45:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642448750000|2022-01-17 19:45:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1642448760000|2022-01-17 19:46:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642448770000|2022-01-17 19:46:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642448780000|2022-01-17 19:46:20|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642448800000|2022-01-17 19:46:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642448810000|2022-01-17 19:46:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642448840000|2022-01-17 19:47:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642448850000|2022-01-17 19:47:30|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|4
1642448860000|2022-01-17 19:47:40|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642448870000|2022-01-17 19:47:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642448880000|2022-01-17 19:48:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642448910000|2022-01-17 19:48:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642448920000|2022-01-17 19:48:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642448930000|2022-01-17 19:48:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642448940000|2022-01-17 19:49:00|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|8
1642448950000|2022-01-17 19:49:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642448960000|2022-01-17 19:49:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642448970000|2022-01-17 19:49:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|9
1642448980000|2022-01-17 19:49:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|15
1642448990000|2022-01-17 19:49:50|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|10
1642449000000|2022-01-17 19:50:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|11
1642449010000|2022-01-17 19:50:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642449020000|2022-01-17 19:50:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|13
1642449030000|2022-01-17 19:50:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642449040000|2022-01-17 19:50:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1642449050000|2022-01-17 19:50:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642449100000|2022-01-17 19:51:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642449110000|2022-01-17 19:51:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642449170000|2022-01-17 19:52:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642449180000|2022-01-17 19:53:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|10
1642449190000|2022-01-17 19:53:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642449200000|2022-01-17 19:53:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642449210000|2022-01-17 19:53:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642449240000|2022-01-17 19:54:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642449250000|2022-01-17 19:54:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642449260000|2022-01-17 19:54:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642449290000|2022-01-17 19:54:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642449300000|2022-01-17 19:55:00|25.46|25.16|25.48|25.18|25.48|25.18|25.45|25.15|9
1642449310000|2022-01-17 19:55:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1642449320000|2022-01-17 19:55:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642449330000|2022-01-17 19:55:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642449340000|2022-01-17 19:55:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642449350000|2022-01-17 19:55:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642449360000|2022-01-17 19:56:00|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1642449380000|2022-01-17 19:56:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642449400000|2022-01-17 19:56:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642449410000|2022-01-17 19:56:50|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642449420000|2022-01-17 19:57:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642449430000|2022-01-17 19:57:10|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|11
1642449440000|2022-01-17 19:57:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642449450000|2022-01-17 19:57:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642449460000|2022-01-17 19:57:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642449470000|2022-01-17 19:57:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1642449480000|2022-01-17 19:58:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|11
1642449490000|2022-01-17 19:58:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1642449500000|2022-01-17 19:58:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642449510000|2022-01-17 19:58:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642449520000|2022-01-17 19:58:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642449530000|2022-01-17 19:58:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1642449550000|2022-01-17 19:59:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642449580000|2022-01-17 19:59:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642449600000|2022-01-17 20:00:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1642449640000|2022-01-17 20:00:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642449650000|2022-01-17 20:00:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642449660000|2022-01-17 20:01:00|25.47|25.17|25.48|25.18|25.48|25.18|25.46|25.16|8
1642449670000|2022-01-17 20:01:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642449680000|2022-01-17 20:01:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642449730000|2022-01-17 20:02:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642449750000|2022-01-17 20:02:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642449760000|2022-01-17 20:02:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642449770000|2022-01-17 20:02:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642449800000|2022-01-17 20:03:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642449810000|2022-01-17 20:03:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642449820000|2022-01-17 20:03:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642449840000|2022-01-17 20:04:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642449850000|2022-01-17 20:04:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642449860000|2022-01-17 20:04:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642449870000|2022-01-17 20:04:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642449880000|2022-01-17 20:04:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642449890000|2022-01-17 20:04:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642449900000|2022-01-17 20:05:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642449950000|2022-01-17 20:05:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642449960000|2022-01-17 20:06:00|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642450070000|2022-01-17 20:07:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642450080000|2022-01-17 20:08:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|10
1642450090000|2022-01-17 20:08:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642450100000|2022-01-17 20:08:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642450120000|2022-01-17 20:08:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642450140000|2022-01-17 20:09:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1642450150000|2022-01-17 20:09:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642450160000|2022-01-17 20:09:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642450200000|2022-01-17 20:10:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642450210000|2022-01-17 20:10:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642450220000|2022-01-17 20:10:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642450230000|2022-01-17 20:10:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642450240000|2022-01-17 20:10:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|10
1642450250000|2022-01-17 20:10:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642450260000|2022-01-17 20:11:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642450270000|2022-01-17 20:11:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642450290000|2022-01-17 20:11:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642450310000|2022-01-17 20:11:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642450320000|2022-01-17 20:12:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642450330000|2022-01-17 20:12:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1642450340000|2022-01-17 20:12:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642450350000|2022-01-17 20:12:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1642450360000|2022-01-17 20:12:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1642450370000|2022-01-17 20:12:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642450380000|2022-01-17 20:13:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642450390000|2022-01-17 20:13:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642450400000|2022-01-17 20:13:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642450420000|2022-01-17 20:13:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642450430000|2022-01-17 20:13:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642450450000|2022-01-17 20:14:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|10
1642450460000|2022-01-17 20:14:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|6
1642450470000|2022-01-17 20:14:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642450480000|2022-01-17 20:14:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642450490000|2022-01-17 20:14:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642450500000|2022-01-17 20:15:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642450510000|2022-01-17 20:15:10|25.45|25.15|25.46|25.16|25.47|25.17|25.45|25.15|6
1642450530000|2022-01-17 20:15:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642450540000|2022-01-17 20:15:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642450550000|2022-01-17 20:15:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|8
1642450560000|2022-01-17 20:16:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1642450570000|2022-01-17 20:16:10|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|9
1642450600000|2022-01-17 20:16:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642450620000|2022-01-17 20:17:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|7
1642450630000|2022-01-17 20:17:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642450660000|2022-01-17 20:17:40|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642450670000|2022-01-17 20:17:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642450680000|2022-01-17 20:18:00|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|11
1642450690000|2022-01-17 20:18:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642450700000|2022-01-17 20:18:20|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642450740000|2022-01-17 20:19:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642450760000|2022-01-17 20:19:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642450770000|2022-01-17 20:19:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642450780000|2022-01-17 20:19:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642450800000|2022-01-17 20:20:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642450820000|2022-01-17 20:20:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642450830000|2022-01-17 20:20:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642450840000|2022-01-17 20:20:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642450850000|2022-01-17 20:20:50|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642450860000|2022-01-17 20:21:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642450870000|2022-01-17 20:21:10|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|7
1642450880000|2022-01-17 20:21:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|8
1642450890000|2022-01-17 20:21:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|8
1642450900000|2022-01-17 20:21:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642450920000|2022-01-17 20:22:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642450950000|2022-01-17 20:22:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642450960000|2022-01-17 20:22:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642450970000|2022-01-17 20:22:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642450990000|2022-01-17 20:23:10|25.5|25.2|25.49|25.19|25.5|25.2|25.48|25.18|6
1642451000000|2022-01-17 20:23:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642451030000|2022-01-17 20:23:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|13
1642451040000|2022-01-17 20:24:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642451050000|2022-01-17 20:24:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642451060000|2022-01-17 20:24:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642451070000|2022-01-17 20:24:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|11
1642451080000|2022-01-17 20:24:40|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642451100000|2022-01-17 20:25:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642451110000|2022-01-17 20:25:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642451120000|2022-01-17 20:25:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642451130000|2022-01-17 20:25:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642451140000|2022-01-17 20:25:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642451150000|2022-01-17 20:25:50|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642451190000|2022-01-17 20:26:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642451200000|2022-01-17 20:26:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642451210000|2022-01-17 20:26:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642451220000|2022-01-17 20:27:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1642451230000|2022-01-17 20:27:10|25.48|25.18|25.48|25.18|25.5|25.2|25.48|25.18|10
1642451240000|2022-01-17 20:27:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642451260000|2022-01-17 20:27:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642451270000|2022-01-17 20:27:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642451280000|2022-01-17 20:28:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642451290000|2022-01-17 20:28:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642451300000|2022-01-17 20:28:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642451310000|2022-01-17 20:28:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642451330000|2022-01-17 20:28:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642451350000|2022-01-17 20:29:10|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642451360000|2022-01-17 20:29:20|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|5
1642451370000|2022-01-17 20:29:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642451380000|2022-01-17 20:29:40|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|10
1642451390000|2022-01-17 20:29:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642451400000|2022-01-17 20:30:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642451430000|2022-01-17 20:30:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642451440000|2022-01-17 20:30:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642451450000|2022-01-17 20:30:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642451460000|2022-01-17 20:31:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|12
1642451470000|2022-01-17 20:31:10|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642451480000|2022-01-17 20:31:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642451490000|2022-01-17 20:31:30|25.42|25.12|25.41|25.11|25.42|25.12|25.39|25.09|11
1642451500000|2022-01-17 20:31:40|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|10
1642451510000|2022-01-17 20:31:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|10
1642451520000|2022-01-17 20:32:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|12
1642451530000|2022-01-17 20:32:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|8
1642451540000|2022-01-17 20:32:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642451550000|2022-01-17 20:32:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642451560000|2022-01-17 20:32:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642451570000|2022-01-17 20:32:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1642451580000|2022-01-17 20:33:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642451590000|2022-01-17 20:33:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642451600000|2022-01-17 20:33:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642451610000|2022-01-17 20:33:30|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|4
1642451620000|2022-01-17 20:33:40|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|5
1642451630000|2022-01-17 20:33:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642451640000|2022-01-17 20:34:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642451650000|2022-01-17 20:34:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642451660000|2022-01-17 20:34:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642451680000|2022-01-17 20:34:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642451690000|2022-01-17 20:34:50|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|5
1642451710000|2022-01-17 20:35:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642451720000|2022-01-17 20:35:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642451740000|2022-01-17 20:35:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642451750000|2022-01-17 20:35:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642451780000|2022-01-17 20:36:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642451800000|2022-01-17 20:36:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642451810000|2022-01-17 20:36:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642451820000|2022-01-17 20:37:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642451830000|2022-01-17 20:37:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642451840000|2022-01-17 20:37:20|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642451850000|2022-01-17 20:37:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642451860000|2022-01-17 20:37:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642451870000|2022-01-17 20:37:50|25.4|25.1|25.45|25.15|25.45|25.15|25.4|25.1|10
1642451900000|2022-01-17 20:38:20|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|5
1642451920000|2022-01-17 20:38:40|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|5
1642451930000|2022-01-17 20:38:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642451950000|2022-01-17 20:39:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642451970000|2022-01-17 20:39:30|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642451980000|2022-01-17 20:39:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642451990000|2022-01-17 20:39:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642452000000|2022-01-17 20:40:00|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|8
1642452020000|2022-01-17 20:40:20|25.43|25.13|25.44|25.14|25.45|25.15|25.42|25.12|6
1642452060000|2022-01-17 20:41:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642452070000|2022-01-17 20:41:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642452080000|2022-01-17 20:41:20|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|6
1642452090000|2022-01-17 20:41:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642452110000|2022-01-17 20:41:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642452120000|2022-01-17 20:42:00|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|7
1642452130000|2022-01-17 20:42:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|16
1642452140000|2022-01-17 20:42:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642452150000|2022-01-17 20:42:30|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|7
1642452170000|2022-01-17 20:42:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642452180000|2022-01-17 20:43:00|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642452200000|2022-01-17 20:43:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642452210000|2022-01-17 20:43:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642452240000|2022-01-17 20:44:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642452260000|2022-01-17 20:44:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642452270000|2022-01-17 20:44:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642452280000|2022-01-17 20:44:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642452290000|2022-01-17 20:44:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642452300000|2022-01-17 20:45:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642452360000|2022-01-17 20:46:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642452370000|2022-01-17 20:46:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642452380000|2022-01-17 20:46:20|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1642452390000|2022-01-17 20:46:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642452400000|2022-01-17 20:46:40|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|9
1642452410000|2022-01-17 20:46:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1642452420000|2022-01-17 20:47:00|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|4
1642452440000|2022-01-17 20:47:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642452470000|2022-01-17 20:47:50|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642452480000|2022-01-17 20:48:00|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1642452490000|2022-01-17 20:48:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642452500000|2022-01-17 20:48:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642452510000|2022-01-17 20:48:30|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|7
1642452520000|2022-01-17 20:48:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642452540000|2022-01-17 20:49:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642452550000|2022-01-17 20:49:10|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642452560000|2022-01-17 20:49:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642452570000|2022-01-17 20:49:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642452580000|2022-01-17 20:49:40|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1642452590000|2022-01-17 20:49:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642452600000|2022-01-17 20:50:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642452610000|2022-01-17 20:50:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642452620000|2022-01-17 20:50:20|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|6
1642452630000|2022-01-17 20:50:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642452640000|2022-01-17 20:50:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642452680000|2022-01-17 20:51:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|7
1642452690000|2022-01-17 20:51:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1642452700000|2022-01-17 20:51:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|6
1642452710000|2022-01-17 20:51:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|8
1642452720000|2022-01-17 20:52:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642452730000|2022-01-17 20:52:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1642452740000|2022-01-17 20:52:20|25.48|25.18|25.49|25.19|25.5|25.2|25.48|25.18|4
1642452750000|2022-01-17 20:52:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642452760000|2022-01-17 20:52:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642452770000|2022-01-17 20:52:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|6
1642452780000|2022-01-17 20:53:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642452790000|2022-01-17 20:53:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642452800000|2022-01-17 20:53:20|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|3
1642452810000|2022-01-17 20:53:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642452820000|2022-01-17 20:53:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642452830000|2022-01-17 20:53:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642452840000|2022-01-17 20:54:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642452850000|2022-01-17 20:54:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642452860000|2022-01-17 20:54:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642452870000|2022-01-17 20:54:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642452890000|2022-01-17 20:54:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642452900000|2022-01-17 20:55:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642452920000|2022-01-17 20:55:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642452970000|2022-01-17 20:56:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642452980000|2022-01-17 20:56:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642452990000|2022-01-17 20:56:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642453010000|2022-01-17 20:56:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642453020000|2022-01-17 20:57:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642453050000|2022-01-17 20:57:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642453060000|2022-01-17 20:57:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|4
1642453120000|2022-01-17 20:58:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642453140000|2022-01-17 20:59:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642453150000|2022-01-17 20:59:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642453160000|2022-01-17 20:59:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|9
1642453170000|2022-01-17 20:59:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642453190000|2022-01-17 20:59:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642453200000|2022-01-17 21:00:00|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|7
1642453210000|2022-01-17 21:00:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642453220000|2022-01-17 21:00:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642453230000|2022-01-17 21:00:30|25.51|25.21|25.52|25.22|25.52|25.22|25.49|25.19|7
1642453240000|2022-01-17 21:00:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642453250000|2022-01-17 21:00:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642453260000|2022-01-17 21:01:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642453280000|2022-01-17 21:01:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642453290000|2022-01-17 21:01:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642453300000|2022-01-17 21:01:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642453310000|2022-01-17 21:01:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642453320000|2022-01-17 21:02:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|14
1642453330000|2022-01-17 21:02:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642453340000|2022-01-17 21:02:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642453350000|2022-01-17 21:02:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642453360000|2022-01-17 21:02:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642453370000|2022-01-17 21:02:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642453380000|2022-01-17 21:03:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642453390000|2022-01-17 21:03:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642453420000|2022-01-17 21:03:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642453430000|2022-01-17 21:03:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642453440000|2022-01-17 21:04:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642453450000|2022-01-17 21:04:10|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|15
1642453460000|2022-01-17 21:04:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|7
1642453490000|2022-01-17 21:04:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642453500000|2022-01-17 21:05:00|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1642453510000|2022-01-17 21:05:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642453520000|2022-01-17 21:05:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642453530000|2022-01-17 21:05:30|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|5
1642453540000|2022-01-17 21:05:40|25.6|25.3|25.62|25.32|25.62|25.32|25.59|25.29|7
1642453550000|2022-01-17 21:05:50|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|9
1642453560000|2022-01-17 21:06:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642453570000|2022-01-17 21:06:10|25.61|25.31|25.6|25.3|25.62|25.32|25.6|25.3|8
1642453580000|2022-01-17 21:06:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642453590000|2022-01-17 21:06:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642453610000|2022-01-17 21:06:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642453620000|2022-01-17 21:07:00|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1642453630000|2022-01-17 21:07:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642453640000|2022-01-17 21:07:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642453690000|2022-01-17 21:08:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|8
1642453730000|2022-01-17 21:08:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|7
1642453750000|2022-01-17 21:09:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|11
1642453760000|2022-01-17 21:09:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642453770000|2022-01-17 21:09:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642453780000|2022-01-17 21:09:40|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642453790000|2022-01-17 21:09:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642453800000|2022-01-17 21:10:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642453810000|2022-01-17 21:10:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642453820000|2022-01-17 21:10:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642453830000|2022-01-17 21:10:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1642453840000|2022-01-17 21:10:40|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642453870000|2022-01-17 21:11:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642453890000|2022-01-17 21:11:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642453900000|2022-01-17 21:11:40|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642453910000|2022-01-17 21:11:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642453940000|2022-01-17 21:12:20|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|7
1642453950000|2022-01-17 21:12:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642453960000|2022-01-17 21:12:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|6
1642453970000|2022-01-17 21:12:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642453990000|2022-01-17 21:13:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642454000000|2022-01-17 21:13:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642454010000|2022-01-17 21:13:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642454020000|2022-01-17 21:13:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642454030000|2022-01-17 21:13:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642454050000|2022-01-17 21:14:10|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642454060000|2022-01-17 21:14:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642454070000|2022-01-17 21:14:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642454090000|2022-01-17 21:14:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642454100000|2022-01-17 21:15:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642454110000|2022-01-17 21:15:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642454120000|2022-01-17 21:15:20|25.6|25.3|25.55|25.25|25.6|25.3|25.55|25.25|10
1642454130000|2022-01-17 21:15:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642454140000|2022-01-17 21:15:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642454160000|2022-01-17 21:16:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642454170000|2022-01-17 21:16:10|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1642454180000|2022-01-17 21:16:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642454190000|2022-01-17 21:16:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642454200000|2022-01-17 21:16:40|25.52|25.22|25.52|25.22|25.52|25.22|25.5|25.2|6
1642454210000|2022-01-17 21:16:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642454220000|2022-01-17 21:17:00|25.51|25.21|25.52|25.22|25.52|25.22|25.5|25.2|4
1642454230000|2022-01-17 21:17:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642454250000|2022-01-17 21:17:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642454270000|2022-01-17 21:17:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642454290000|2022-01-17 21:18:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642454310000|2022-01-17 21:18:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642454330000|2022-01-17 21:18:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642454340000|2022-01-17 21:19:00|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|11
1642454350000|2022-01-17 21:19:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642454360000|2022-01-17 21:19:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642454370000|2022-01-17 21:19:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642454390000|2022-01-17 21:19:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642454400000|2022-01-17 21:20:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642454410000|2022-01-17 21:20:10|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642454420000|2022-01-17 21:20:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|6
1642454430000|2022-01-17 21:20:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1642454440000|2022-01-17 21:20:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642454450000|2022-01-17 21:20:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642454470000|2022-01-17 21:21:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642454480000|2022-01-17 21:21:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|6
1642454490000|2022-01-17 21:21:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642454510000|2022-01-17 21:21:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642454520000|2022-01-17 21:22:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642454550000|2022-01-17 21:22:30|25.5|25.2|25.48|25.18|25.5|25.2|25.47|25.17|5
1642454560000|2022-01-17 21:22:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642454570000|2022-01-17 21:22:50|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|14
1642454580000|2022-01-17 21:23:00|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|5
1642454590000|2022-01-17 21:23:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642454600000|2022-01-17 21:23:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|10
1642454610000|2022-01-17 21:23:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642454620000|2022-01-17 21:23:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642454630000|2022-01-17 21:23:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642454650000|2022-01-17 21:24:10|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|9
1642454660000|2022-01-17 21:24:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|7
1642454670000|2022-01-17 21:24:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642454680000|2022-01-17 21:24:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642454690000|2022-01-17 21:24:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642454700000|2022-01-17 21:25:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642454710000|2022-01-17 21:25:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642454720000|2022-01-17 21:25:20|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642454730000|2022-01-17 21:25:30|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|7
1642454740000|2022-01-17 21:25:40|25.49|25.19|25.49|25.19|25.5|25.2|25.48|25.18|6
1642454750000|2022-01-17 21:25:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642454780000|2022-01-17 21:26:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642454790000|2022-01-17 21:26:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642454820000|2022-01-17 21:27:00|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642454830000|2022-01-17 21:27:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642454840000|2022-01-17 21:27:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642454870000|2022-01-17 21:27:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642454880000|2022-01-17 21:28:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642454890000|2022-01-17 21:28:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642454900000|2022-01-17 21:28:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642454910000|2022-01-17 21:28:30|25.48|25.18|25.49|25.19|25.5|25.2|25.48|25.18|4
1642454920000|2022-01-17 21:28:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642454930000|2022-01-17 21:28:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|10
1642454940000|2022-01-17 21:29:00|25.46|25.16|25.48|25.18|25.48|25.18|25.46|25.16|5
1642454950000|2022-01-17 21:29:10|25.47|25.17|25.5|25.2|25.5|25.2|25.47|25.17|6
1642454960000|2022-01-17 21:29:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642454970000|2022-01-17 21:29:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642454980000|2022-01-17 21:29:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642454990000|2022-01-17 21:29:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642455010000|2022-01-17 21:30:10|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|4
1642455020000|2022-01-17 21:30:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642455030000|2022-01-17 21:30:30|25.48|25.18|25.48|25.18|25.49|25.19|25.47|25.17|7
1642455040000|2022-01-17 21:30:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642455050000|2022-01-17 21:30:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642455060000|2022-01-17 21:31:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|7
1642455070000|2022-01-17 21:31:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642455080000|2022-01-17 21:31:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642455110000|2022-01-17 21:31:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|10
1642455120000|2022-01-17 21:32:00|25.48|25.18|25.51|25.21|25.52|25.22|25.48|25.18|14
1642455130000|2022-01-17 21:32:10|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|7
1642455140000|2022-01-17 21:32:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|8
1642455150000|2022-01-17 21:32:30|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|4
1642455160000|2022-01-17 21:32:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642455180000|2022-01-17 21:33:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642455190000|2022-01-17 21:33:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642455200000|2022-01-17 21:33:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642455230000|2022-01-17 21:33:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642455240000|2022-01-17 21:34:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642455250000|2022-01-17 21:34:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642455260000|2022-01-17 21:34:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642455270000|2022-01-17 21:34:30|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|7
1642455280000|2022-01-17 21:34:40|25.52|25.22|25.51|25.21|25.53|25.23|25.51|25.21|6
1642455290000|2022-01-17 21:34:50|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|5
1642455300000|2022-01-17 21:35:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642455320000|2022-01-17 21:35:20|25.5|25.2|25.48|25.18|25.5|25.2|25.48|25.18|5
1642455330000|2022-01-17 21:35:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642455340000|2022-01-17 21:35:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642455360000|2022-01-17 21:36:00|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642455370000|2022-01-17 21:36:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642455380000|2022-01-17 21:36:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642455390000|2022-01-17 21:36:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642455400000|2022-01-17 21:36:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642455410000|2022-01-17 21:36:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|8
1642455430000|2022-01-17 21:37:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642455440000|2022-01-17 21:37:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642455450000|2022-01-17 21:37:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642455470000|2022-01-17 21:37:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642455490000|2022-01-17 21:38:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642455500000|2022-01-17 21:38:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|9
1642455510000|2022-01-17 21:38:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|11
1642455520000|2022-01-17 21:38:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642455530000|2022-01-17 21:38:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642455540000|2022-01-17 21:39:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642455550000|2022-01-17 21:39:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642455570000|2022-01-17 21:39:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642455600000|2022-01-17 21:40:00|25.45|25.15|25.44|25.14|25.46|25.16|25.43|25.13|8
1642455610000|2022-01-17 21:40:10|25.43|25.13|25.43|25.13|25.44|25.14|25.42|25.12|5
1642455620000|2022-01-17 21:40:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642455630000|2022-01-17 21:40:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642455650000|2022-01-17 21:40:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642455660000|2022-01-17 21:41:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642455670000|2022-01-17 21:41:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642455680000|2022-01-17 21:41:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642455690000|2022-01-17 21:41:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642455700000|2022-01-17 21:41:40|25.42|25.12|25.4|25.1|25.42|25.12|25.4|25.1|5
1642455710000|2022-01-17 21:41:50|25.41|25.11|25.43|25.13|25.43|25.13|25.41|25.11|3
1642455720000|2022-01-17 21:42:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642455730000|2022-01-17 21:42:10|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|14
1642455740000|2022-01-17 21:42:20|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|8
1642455750000|2022-01-17 21:42:30|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|6
1642455760000|2022-01-17 21:42:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642455770000|2022-01-17 21:42:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642455780000|2022-01-17 21:43:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|9
1642455790000|2022-01-17 21:43:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642455800000|2022-01-17 21:43:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642455810000|2022-01-17 21:43:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642455820000|2022-01-17 21:43:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642455830000|2022-01-17 21:43:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642455840000|2022-01-17 21:44:00|25.36|25.06|25.36|25.06|25.37|25.07|25.35|25.05|7
1642455850000|2022-01-17 21:44:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642455860000|2022-01-17 21:44:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642455870000|2022-01-17 21:44:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642455880000|2022-01-17 21:44:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642455890000|2022-01-17 21:44:50|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|7
1642455900000|2022-01-17 21:45:00|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|8
1642455910000|2022-01-17 21:45:10|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|5
1642455920000|2022-01-17 21:45:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642455930000|2022-01-17 21:45:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642455940000|2022-01-17 21:45:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642455950000|2022-01-17 21:45:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642455960000|2022-01-17 21:46:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642455970000|2022-01-17 21:46:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642455980000|2022-01-17 21:46:20|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1642455990000|2022-01-17 21:46:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1642456000000|2022-01-17 21:46:40|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1642456010000|2022-01-17 21:46:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1642456020000|2022-01-17 21:47:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642456030000|2022-01-17 21:47:10|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|4
1642456060000|2022-01-17 21:47:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642456070000|2022-01-17 21:47:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642456080000|2022-01-17 21:48:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642456100000|2022-01-17 21:48:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642456110000|2022-01-17 21:48:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642456130000|2022-01-17 21:48:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642456160000|2022-01-17 21:49:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642456170000|2022-01-17 21:49:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642456180000|2022-01-17 21:49:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642456190000|2022-01-17 21:49:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642456200000|2022-01-17 21:50:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642456210000|2022-01-17 21:50:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642456220000|2022-01-17 21:50:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642456250000|2022-01-17 21:50:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1642456260000|2022-01-17 21:51:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|9
1642456270000|2022-01-17 21:51:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642456280000|2022-01-17 21:51:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642456290000|2022-01-17 21:51:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642456300000|2022-01-17 21:51:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642456310000|2022-01-17 21:51:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642456330000|2022-01-17 21:52:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642456360000|2022-01-17 21:52:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642456380000|2022-01-17 21:53:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642456390000|2022-01-17 21:53:10|25.41|25.11|25.42|25.12|25.42|25.12|25.4|25.1|4
1642456400000|2022-01-17 21:53:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642456450000|2022-01-17 21:54:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642456460000|2022-01-17 21:54:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642456480000|2022-01-17 21:54:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642456490000|2022-01-17 21:54:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642456500000|2022-01-17 21:55:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642456510000|2022-01-17 21:55:10|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642456520000|2022-01-17 21:55:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642456530000|2022-01-17 21:55:30|25.47|25.17|25.45|25.15|25.47|25.17|25.45|25.15|7
1642456540000|2022-01-17 21:55:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642456550000|2022-01-17 21:55:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642456560000|2022-01-17 21:56:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642456580000|2022-01-17 21:56:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642456590000|2022-01-17 21:56:30|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|9
1642456610000|2022-01-17 21:56:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642456620000|2022-01-17 21:57:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|11
1642456630000|2022-01-17 21:57:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1642456640000|2022-01-17 21:57:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642456650000|2022-01-17 21:57:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642456660000|2022-01-17 21:57:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642456670000|2022-01-17 21:57:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1642456680000|2022-01-17 21:58:00|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|7
1642456690000|2022-01-17 21:58:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642456710000|2022-01-17 21:58:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642456720000|2022-01-17 21:58:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642456730000|2022-01-17 21:58:50|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|7
1642456740000|2022-01-17 21:59:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|12
1642456750000|2022-01-17 21:59:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642456760000|2022-01-17 21:59:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642456770000|2022-01-17 21:59:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642456780000|2022-01-17 21:59:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642456790000|2022-01-17 21:59:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642456800000|2022-01-17 22:00:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642456810000|2022-01-17 22:00:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642456820000|2022-01-17 22:00:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642456830000|2022-01-17 22:00:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642456840000|2022-01-17 22:00:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642464000000|2022-01-18 00:00:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|6
1642464010000|2022-01-18 00:00:10|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|4
1642464020000|2022-01-18 00:00:20|25.77|25.47|25.78|25.48|25.79|25.49|25.77|25.47|8
1642464030000|2022-01-18 00:00:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|8
1642464040000|2022-01-18 00:00:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642464050000|2022-01-18 00:00:50|25.79|25.49|25.79|25.49|25.8|25.5|25.78|25.48|7
1642464060000|2022-01-18 00:01:00|25.78|25.48|25.77|25.47|25.79|25.49|25.77|25.47|4
1642464070000|2022-01-18 00:01:10|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642464080000|2022-01-18 00:01:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|5
1642464090000|2022-01-18 00:01:30|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1642464100000|2022-01-18 00:01:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642464110000|2022-01-18 00:01:50|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|11
1642464120000|2022-01-18 00:02:00|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642464130000|2022-01-18 00:02:10|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642464140000|2022-01-18 00:02:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642464150000|2022-01-18 00:02:30|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642464160000|2022-01-18 00:02:40|25.78|25.48|25.77|25.47|25.78|25.48|25.76|25.46|4
1642464170000|2022-01-18 00:02:50|25.76|25.46|25.76|25.46|25.77|25.47|25.76|25.46|7
1642464180000|2022-01-18 00:03:00|25.75|25.45|25.74|25.44|25.76|25.46|25.74|25.44|6
1642464200000|2022-01-18 00:03:20|25.73|25.43|25.71|25.41|25.73|25.43|25.71|25.41|3
1642464220000|2022-01-18 00:03:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1642464230000|2022-01-18 00:03:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1642464240000|2022-01-18 00:04:00|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642464250000|2022-01-18 00:04:10|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|15
1642464260000|2022-01-18 00:04:20|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|3
1642464280000|2022-01-18 00:04:40|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642464290000|2022-01-18 00:04:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1642464300000|2022-01-18 00:05:00|25.74|25.44|25.71|25.41|25.74|25.44|25.71|25.41|10
1642464310000|2022-01-18 00:05:10|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|6
1642464320000|2022-01-18 00:05:20|25.7|25.4|25.71|25.41|25.72|25.42|25.7|25.4|7
1642464330000|2022-01-18 00:05:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1642464340000|2022-01-18 00:05:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|8
1642464350000|2022-01-18 00:05:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1642464360000|2022-01-18 00:06:00|25.7|25.4|25.69|25.39|25.7|25.4|25.68|25.38|8
1642464370000|2022-01-18 00:06:10|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|7
1642464380000|2022-01-18 00:06:20|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|8
1642464400000|2022-01-18 00:06:40|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|10
1642464410000|2022-01-18 00:06:50|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|4
1642464420000|2022-01-18 00:07:00|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|6
1642464440000|2022-01-18 00:07:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642464470000|2022-01-18 00:07:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642464490000|2022-01-18 00:08:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1642464500000|2022-01-18 00:08:20|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1642464510000|2022-01-18 00:08:30|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|9
1642464520000|2022-01-18 00:08:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|6
1642464540000|2022-01-18 00:09:00|25.72|25.42|25.75|25.45|25.75|25.45|25.72|25.42|4
1642464550000|2022-01-18 00:09:10|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|4
1642464560000|2022-01-18 00:09:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642464570000|2022-01-18 00:09:30|25.76|25.46|25.78|25.48|25.78|25.48|25.76|25.46|3
1642464580000|2022-01-18 00:09:40|25.77|25.47|25.79|25.49|25.79|25.49|25.77|25.47|3
1642464590000|2022-01-18 00:09:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|7
1642464600000|2022-01-18 00:10:00|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|3
1642464610000|2022-01-18 00:10:10|25.78|25.48|25.79|25.49|25.79|25.49|25.77|25.47|8
1642464620000|2022-01-18 00:10:20|25.8|25.5|25.8|25.5|25.82|25.52|25.8|25.5|11
1642464630000|2022-01-18 00:10:30|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642464640000|2022-01-18 00:10:40|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|5
1642464650000|2022-01-18 00:10:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|9
1642464660000|2022-01-18 00:11:00|25.79|25.49|25.78|25.48|25.79|25.49|25.77|25.47|4
1642464670000|2022-01-18 00:11:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642464700000|2022-01-18 00:11:40|25.77|25.47|25.75|25.45|25.78|25.48|25.75|25.45|5
1642464710000|2022-01-18 00:11:50|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|15
1642464720000|2022-01-18 00:12:00|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642464730000|2022-01-18 00:12:10|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642464740000|2022-01-18 00:12:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|9
1642464750000|2022-01-18 00:12:30|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|10
1642464760000|2022-01-18 00:12:40|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|6
1642464770000|2022-01-18 00:12:50|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642464800000|2022-01-18 00:13:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642464810000|2022-01-18 00:13:30|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|3
1642464820000|2022-01-18 00:13:40|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642464830000|2022-01-18 00:13:50|25.8|25.5|25.79|25.49|25.8|25.5|25.78|25.48|4
1642464840000|2022-01-18 00:14:00|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|3
1642464870000|2022-01-18 00:14:30|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1642464890000|2022-01-18 00:14:50|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|6
1642464900000|2022-01-18 00:15:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|8
1642464920000|2022-01-18 00:15:20|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642464930000|2022-01-18 00:15:30|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642464950000|2022-01-18 00:15:50|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|3
1642464960000|2022-01-18 00:16:00|25.79|25.49|25.81|25.51|25.81|25.51|25.78|25.48|7
1642464970000|2022-01-18 00:16:10|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642464980000|2022-01-18 00:16:20|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642464990000|2022-01-18 00:16:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642465000000|2022-01-18 00:16:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642465010000|2022-01-18 00:16:50|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|8
1642465020000|2022-01-18 00:17:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1642465030000|2022-01-18 00:17:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642465050000|2022-01-18 00:17:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642465060000|2022-01-18 00:17:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642465070000|2022-01-18 00:17:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642465080000|2022-01-18 00:18:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642465090000|2022-01-18 00:18:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|7
1642465100000|2022-01-18 00:18:20|25.84|25.54|25.86|25.56|25.86|25.56|25.84|25.54|11
1642465110000|2022-01-18 00:18:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|3
1642465130000|2022-01-18 00:18:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|11
1642465140000|2022-01-18 00:19:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|8
1642465150000|2022-01-18 00:19:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|5
1642465160000|2022-01-18 00:19:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642465170000|2022-01-18 00:19:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|9
1642465180000|2022-01-18 00:19:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642465190000|2022-01-18 00:19:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|11
1642465210000|2022-01-18 00:20:10|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|5
1642465220000|2022-01-18 00:20:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642465250000|2022-01-18 00:20:50|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|12
1642465260000|2022-01-18 00:21:00|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|13
1642465270000|2022-01-18 00:21:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642465280000|2022-01-18 00:21:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642465290000|2022-01-18 00:21:30|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642465300000|2022-01-18 00:21:40|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642465310000|2022-01-18 00:21:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642465330000|2022-01-18 00:22:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642465340000|2022-01-18 00:22:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642465350000|2022-01-18 00:22:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642465360000|2022-01-18 00:22:40|25.85|25.55|25.86|25.56|25.87|25.57|25.85|25.55|8
1642465370000|2022-01-18 00:22:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1642465380000|2022-01-18 00:23:00|25.86|25.56|25.85|25.55|25.87|25.57|25.85|25.55|12
1642465390000|2022-01-18 00:23:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|16
1642465410000|2022-01-18 00:23:30|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|6
1642465430000|2022-01-18 00:23:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642465440000|2022-01-18 00:24:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|6
1642465450000|2022-01-18 00:24:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|3
1642465460000|2022-01-18 00:24:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642465470000|2022-01-18 00:24:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|9
1642465480000|2022-01-18 00:24:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642465490000|2022-01-18 00:24:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1642465500000|2022-01-18 00:25:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|9
1642465510000|2022-01-18 00:25:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|12
1642465520000|2022-01-18 00:25:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|13
1642465530000|2022-01-18 00:25:30|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1642465540000|2022-01-18 00:25:40|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642465550000|2022-01-18 00:25:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|12
1642465560000|2022-01-18 00:26:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642465570000|2022-01-18 00:26:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|5
1642465580000|2022-01-18 00:26:20|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|10
1642465590000|2022-01-18 00:26:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642465600000|2022-01-18 00:26:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|10
1642465610000|2022-01-18 00:26:50|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|3
1642465620000|2022-01-18 00:27:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|10
1642465630000|2022-01-18 00:27:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642465640000|2022-01-18 00:27:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|6
1642465650000|2022-01-18 00:27:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642465700000|2022-01-18 00:28:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|2
1642465710000|2022-01-18 00:28:30|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|12
1642465720000|2022-01-18 00:28:40|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|4
1642465730000|2022-01-18 00:28:50|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|4
1642465740000|2022-01-18 00:29:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|8
1642465750000|2022-01-18 00:29:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642465760000|2022-01-18 00:29:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642465770000|2022-01-18 00:29:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642465780000|2022-01-18 00:29:40|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|7
1642465810000|2022-01-18 00:30:10|25.82|25.52|25.82|25.52|25.83|25.53|25.81|25.51|5
1642465820000|2022-01-18 00:30:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642465830000|2022-01-18 00:30:30|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642465840000|2022-01-18 00:30:40|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642465850000|2022-01-18 00:30:50|25.81|25.51|25.8|25.5|25.81|25.51|25.8|25.5|2
1642465860000|2022-01-18 00:31:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642465870000|2022-01-18 00:31:10|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1642465880000|2022-01-18 00:31:20|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|4
1642465900000|2022-01-18 00:31:40|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642465910000|2022-01-18 00:31:50|25.78|25.48|25.78|25.48|25.79|25.49|25.78|25.48|13
1642465920000|2022-01-18 00:32:00|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642465930000|2022-01-18 00:32:10|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642465940000|2022-01-18 00:32:20|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|3
1642465950000|2022-01-18 00:32:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642465960000|2022-01-18 00:32:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|10
1642465970000|2022-01-18 00:32:50|25.79|25.49|25.79|25.49|25.79|25.49|25.78|25.48|7
1642465980000|2022-01-18 00:33:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642465990000|2022-01-18 00:33:10|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|8
1642466000000|2022-01-18 00:33:20|25.78|25.48|25.8|25.5|25.8|25.5|25.78|25.48|7
1642466010000|2022-01-18 00:33:30|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|7
1642466020000|2022-01-18 00:33:40|25.8|25.5|25.79|25.49|25.8|25.5|25.79|25.49|6
1642466040000|2022-01-18 00:34:00|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1642466080000|2022-01-18 00:34:40|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|2
1642466110000|2022-01-18 00:35:10|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642466120000|2022-01-18 00:35:20|25.79|25.49|25.82|25.52|25.82|25.52|25.79|25.49|8
1642466130000|2022-01-18 00:35:30|25.81|25.51|25.83|25.53|25.84|25.54|25.81|25.51|10
1642466140000|2022-01-18 00:35:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642466160000|2022-01-18 00:36:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642466190000|2022-01-18 00:36:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642466220000|2022-01-18 00:37:00|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|6
1642466230000|2022-01-18 00:37:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642466240000|2022-01-18 00:37:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642466250000|2022-01-18 00:37:30|25.87|25.57|25.88|25.58|25.89|25.59|25.87|25.57|10
1642466260000|2022-01-18 00:37:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642466270000|2022-01-18 00:37:50|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642466280000|2022-01-18 00:38:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642466290000|2022-01-18 00:38:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642466300000|2022-01-18 00:38:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642466310000|2022-01-18 00:38:30|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642466320000|2022-01-18 00:38:40|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1642466330000|2022-01-18 00:38:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1642466360000|2022-01-18 00:39:20|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642466370000|2022-01-18 00:39:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|9
1642466380000|2022-01-18 00:39:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642466400000|2022-01-18 00:40:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642466410000|2022-01-18 00:40:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642466420000|2022-01-18 00:40:20|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642466440000|2022-01-18 00:40:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642466470000|2022-01-18 00:41:10|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642466480000|2022-01-18 00:41:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1642466490000|2022-01-18 00:41:30|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642466520000|2022-01-18 00:42:00|25.83|25.53|25.82|25.52|25.84|25.54|25.82|25.52|8
1642466530000|2022-01-18 00:42:10|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1642466560000|2022-01-18 00:42:40|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642466570000|2022-01-18 00:42:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642466580000|2022-01-18 00:43:00|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642466600000|2022-01-18 00:43:20|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642466610000|2022-01-18 00:43:30|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642466620000|2022-01-18 00:43:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642466630000|2022-01-18 00:43:50|25.81|25.51|25.82|25.52|25.83|25.53|25.81|25.51|4
1642466640000|2022-01-18 00:44:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642466650000|2022-01-18 00:44:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642466660000|2022-01-18 00:44:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642466670000|2022-01-18 00:44:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642466680000|2022-01-18 00:44:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642466690000|2022-01-18 00:44:50|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642466700000|2022-01-18 00:45:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642466710000|2022-01-18 00:45:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642466720000|2022-01-18 00:45:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|13
1642466730000|2022-01-18 00:45:30|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|4
1642466750000|2022-01-18 00:45:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642466760000|2022-01-18 00:46:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642466770000|2022-01-18 00:46:10|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|7
1642466800000|2022-01-18 00:46:40|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642466810000|2022-01-18 00:46:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642466820000|2022-01-18 00:47:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642466840000|2022-01-18 00:47:20|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642466850000|2022-01-18 00:47:30|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642466860000|2022-01-18 00:47:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642466870000|2022-01-18 00:47:50|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642466880000|2022-01-18 00:48:00|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642466890000|2022-01-18 00:48:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|6
1642466900000|2022-01-18 00:48:20|25.86|25.56|25.85|25.55|25.87|25.57|25.85|25.55|4
1642466920000|2022-01-18 00:48:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642466930000|2022-01-18 00:48:50|25.85|25.55|25.85|25.55|25.86|25.56|25.84|25.54|13
1642466940000|2022-01-18 00:49:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642466950000|2022-01-18 00:49:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642466960000|2022-01-18 00:49:20|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|3
1642466970000|2022-01-18 00:49:30|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|9
1642466980000|2022-01-18 00:49:40|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642466990000|2022-01-18 00:49:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642467000000|2022-01-18 00:50:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|7
1642467010000|2022-01-18 00:50:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642467020000|2022-01-18 00:50:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|8
1642467030000|2022-01-18 00:50:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642467040000|2022-01-18 00:50:40|25.88|25.58|25.89|25.59|25.9|25.6|25.88|25.58|6
1642467050000|2022-01-18 00:50:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642467100000|2022-01-18 00:51:40|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642467110000|2022-01-18 00:51:50|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|8
1642467120000|2022-01-18 00:52:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642467130000|2022-01-18 00:52:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642467140000|2022-01-18 00:52:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642467150000|2022-01-18 00:52:30|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642467170000|2022-01-18 00:52:50|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642467180000|2022-01-18 00:53:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642467200000|2022-01-18 00:53:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642467210000|2022-01-18 00:53:30|25.87|25.57|25.87|25.57|25.87|25.57|25.85|25.55|16
1642467220000|2022-01-18 00:53:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467230000|2022-01-18 00:53:50|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642467240000|2022-01-18 00:54:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642467250000|2022-01-18 00:54:10|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|5
1642467260000|2022-01-18 00:54:20|25.88|25.58|25.88|25.58|25.89|25.59|25.87|25.57|7
1642467270000|2022-01-18 00:54:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642467280000|2022-01-18 00:54:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642467290000|2022-01-18 00:54:50|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|8
1642467300000|2022-01-18 00:55:00|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642467320000|2022-01-18 00:55:20|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|12
1642467340000|2022-01-18 00:55:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642467350000|2022-01-18 00:55:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642467400000|2022-01-18 00:56:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642467440000|2022-01-18 00:57:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467450000|2022-01-18 00:57:30|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|8
1642467480000|2022-01-18 00:58:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1642467490000|2022-01-18 00:58:10|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642467500000|2022-01-18 00:58:20|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1642467510000|2022-01-18 00:58:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642467520000|2022-01-18 00:58:40|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642467530000|2022-01-18 00:58:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467540000|2022-01-18 00:59:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467550000|2022-01-18 00:59:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1642467560000|2022-01-18 00:59:20|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|12
1642467570000|2022-01-18 00:59:30|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|5
1642467580000|2022-01-18 00:59:40|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|7
1642467590000|2022-01-18 00:59:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467600000|2022-01-18 01:00:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642467610000|2022-01-18 01:00:10|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642467630000|2022-01-18 01:00:30|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642467640000|2022-01-18 01:00:40|25.88|25.58|25.87|25.57|25.88|25.58|25.86|25.56|8
1642467650000|2022-01-18 01:00:50|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642467660000|2022-01-18 01:01:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1642467670000|2022-01-18 01:01:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642467680000|2022-01-18 01:01:20|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|5
1642467690000|2022-01-18 01:01:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642467720000|2022-01-18 01:02:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642467730000|2022-01-18 01:02:10|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642467740000|2022-01-18 01:02:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642467750000|2022-01-18 01:02:30|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642467760000|2022-01-18 01:02:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642467780000|2022-01-18 01:03:00|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642467790000|2022-01-18 01:03:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642467810000|2022-01-18 01:03:30|25.84|25.54|25.83|25.53|25.85|25.55|25.83|25.53|6
1642467820000|2022-01-18 01:03:40|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|4
1642467830000|2022-01-18 01:03:50|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|8
1642467840000|2022-01-18 01:04:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642467850000|2022-01-18 01:04:10|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1642467860000|2022-01-18 01:04:20|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|6
1642467870000|2022-01-18 01:04:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642467880000|2022-01-18 01:04:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642467890000|2022-01-18 01:04:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|6
1642467900000|2022-01-18 01:05:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|7
1642467910000|2022-01-18 01:05:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642467920000|2022-01-18 01:05:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|11
1642467930000|2022-01-18 01:05:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642467940000|2022-01-18 01:05:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642467950000|2022-01-18 01:05:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642467960000|2022-01-18 01:06:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642467970000|2022-01-18 01:06:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642467980000|2022-01-18 01:06:20|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642468000000|2022-01-18 01:06:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642468020000|2022-01-18 01:07:00|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642468040000|2022-01-18 01:07:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642468050000|2022-01-18 01:07:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642468070000|2022-01-18 01:07:50|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642468080000|2022-01-18 01:08:00|25.87|25.57|25.87|25.57|25.88|25.58|25.87|25.57|3
1642468090000|2022-01-18 01:08:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642468100000|2022-01-18 01:08:20|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642468110000|2022-01-18 01:08:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642468120000|2022-01-18 01:08:40|25.85|25.55|25.84|25.54|25.86|25.56|25.84|25.54|10
1642468130000|2022-01-18 01:08:50|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|9
1642468150000|2022-01-18 01:09:10|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642468190000|2022-01-18 01:09:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642468230000|2022-01-18 01:10:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642468240000|2022-01-18 01:10:40|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642468250000|2022-01-18 01:10:50|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|8
1642468260000|2022-01-18 01:11:00|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|2
1642468270000|2022-01-18 01:11:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642468290000|2022-01-18 01:11:30|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642468300000|2022-01-18 01:11:40|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|4
1642468320000|2022-01-18 01:12:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642468330000|2022-01-18 01:12:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642468350000|2022-01-18 01:12:30|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|10
1642468360000|2022-01-18 01:12:40|25.85|25.55|25.89|25.59|25.89|25.59|25.85|25.55|5
1642468370000|2022-01-18 01:12:50|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|4
1642468380000|2022-01-18 01:13:00|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|9
1642468390000|2022-01-18 01:13:10|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642468400000|2022-01-18 01:13:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642468410000|2022-01-18 01:13:30|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|5
1642468420000|2022-01-18 01:13:40|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642468430000|2022-01-18 01:13:50|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642468440000|2022-01-18 01:14:00|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|6
1642468450000|2022-01-18 01:14:10|25.9|25.6|25.91|25.61|25.91|25.61|25.9|25.6|4
1642468460000|2022-01-18 01:14:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|11
1642468480000|2022-01-18 01:14:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642468490000|2022-01-18 01:14:50|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|2
1642468500000|2022-01-18 01:15:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|6
1642468510000|2022-01-18 01:15:10|25.91|25.61|25.9|25.6|25.91|25.61|25.89|25.59|15
1642468520000|2022-01-18 01:15:20|25.91|25.61|25.91|25.61|25.91|25.61|25.9|25.6|5
1642468530000|2022-01-18 01:15:30|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|3
1642468540000|2022-01-18 01:15:40|25.89|25.59|25.88|25.58|25.89|25.59|25.87|25.57|6
1642468550000|2022-01-18 01:15:50|25.87|25.57|25.89|25.59|25.89|25.59|25.87|25.57|3
1642468560000|2022-01-18 01:16:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642468570000|2022-01-18 01:16:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|3
1642468580000|2022-01-18 01:16:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642468590000|2022-01-18 01:16:30|25.86|25.56|25.85|25.55|25.86|25.56|25.84|25.54|6
1642468600000|2022-01-18 01:16:40|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|5
1642468610000|2022-01-18 01:16:50|25.87|25.57|25.87|25.57|25.87|25.57|25.86|25.56|3
1642468620000|2022-01-18 01:17:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642468630000|2022-01-18 01:17:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642468640000|2022-01-18 01:17:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|2
1642468680000|2022-01-18 01:18:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642468690000|2022-01-18 01:18:10|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|5
1642468700000|2022-01-18 01:18:20|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642468800000|2022-01-18 01:20:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642468830000|2022-01-18 01:20:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642468850000|2022-01-18 01:20:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642468860000|2022-01-18 01:21:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642468880000|2022-01-18 01:21:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|1
1642468890000|2022-01-18 01:21:30|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642468900000|2022-01-18 01:21:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642468910000|2022-01-18 01:21:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|6
1642468920000|2022-01-18 01:22:00|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|4
1642468930000|2022-01-18 01:22:10|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|10
1642468940000|2022-01-18 01:22:20|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|7
1642468950000|2022-01-18 01:22:30|25.89|25.59|25.89|25.59|25.89|25.59|25.88|25.58|3
1642468970000|2022-01-18 01:22:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642468980000|2022-01-18 01:23:00|25.88|25.58|25.88|25.58|25.89|25.59|25.88|25.58|3
1642468990000|2022-01-18 01:23:10|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642469000000|2022-01-18 01:23:20|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|4
1642469010000|2022-01-18 01:23:30|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|2
1642469020000|2022-01-18 01:23:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642469030000|2022-01-18 01:23:50|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642469040000|2022-01-18 01:24:00|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642469050000|2022-01-18 01:24:10|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|4
1642469060000|2022-01-18 01:24:20|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642469070000|2022-01-18 01:24:30|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|3
1642469080000|2022-01-18 01:24:40|25.87|25.57|25.88|25.58|25.88|25.58|25.87|25.57|10
1642469090000|2022-01-18 01:24:50|25.87|25.57|25.87|25.57|25.88|25.58|25.86|25.56|8
1642469100000|2022-01-18 01:25:00|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642469110000|2022-01-18 01:25:10|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|2
1642469120000|2022-01-18 01:25:20|25.86|25.56|25.87|25.57|25.87|25.57|25.86|25.56|4
1642469160000|2022-01-18 01:26:00|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642469170000|2022-01-18 01:26:10|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642469180000|2022-01-18 01:26:20|25.88|25.58|25.88|25.58|25.88|25.58|25.87|25.57|9
1642469190000|2022-01-18 01:26:30|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|6
1642469200000|2022-01-18 01:26:40|25.89|25.59|25.88|25.58|25.89|25.59|25.88|25.58|2
1642469230000|2022-01-18 01:27:10|25.89|25.59|25.9|25.6|25.9|25.6|25.89|25.59|2
1642469240000|2022-01-18 01:27:20|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|4
1642469250000|2022-01-18 01:27:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|5
1642469260000|2022-01-18 01:27:40|25.9|25.6|25.9|25.6|25.9|25.6|25.89|25.59|3
1642469270000|2022-01-18 01:27:50|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|11
1642469280000|2022-01-18 01:28:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|2
1642469290000|2022-01-18 01:28:10|25.9|25.6|25.91|25.61|25.91|25.61|25.89|25.59|8
1642469300000|2022-01-18 01:28:20|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|5
1642469310000|2022-01-18 01:28:30|25.89|25.59|25.89|25.59|25.9|25.6|25.89|25.59|3
1642469320000|2022-01-18 01:28:40|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642469330000|2022-01-18 01:28:50|25.88|25.58|25.89|25.59|25.89|25.59|25.88|25.58|2
1642469340000|2022-01-18 01:29:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|1
1642469350000|2022-01-18 01:29:10|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|2
1642469360000|2022-01-18 01:29:20|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|2
1642469380000|2022-01-18 01:29:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|1
1642469390000|2022-01-18 01:29:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|1
1642469420000|2022-01-18 01:30:20|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642469430000|2022-01-18 01:30:30|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642469440000|2022-01-18 01:30:40|25.88|25.58|25.87|25.57|25.88|25.58|25.87|25.57|4
1642469470000|2022-01-18 01:31:10|25.86|25.56|25.86|25.56|25.87|25.57|25.86|25.56|5
1642469480000|2022-01-18 01:31:20|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|3
1642469490000|2022-01-18 01:31:30|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642469500000|2022-01-18 01:31:40|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642469510000|2022-01-18 01:31:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|6
1642469520000|2022-01-18 01:32:00|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|11
1642469530000|2022-01-18 01:32:10|25.84|25.54|25.84|25.54|25.85|25.55|25.83|25.53|9
1642469540000|2022-01-18 01:32:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|12
1642469550000|2022-01-18 01:32:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|11
1642469560000|2022-01-18 01:32:40|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|10
1642469570000|2022-01-18 01:32:50|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642469580000|2022-01-18 01:33:00|25.83|25.53|25.81|25.51|25.83|25.53|25.81|25.51|3
1642469590000|2022-01-18 01:33:10|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|12
1642469600000|2022-01-18 01:33:20|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642469610000|2022-01-18 01:33:30|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642469620000|2022-01-18 01:33:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642469670000|2022-01-18 01:34:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1642469680000|2022-01-18 01:34:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642469700000|2022-01-18 01:35:00|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642469720000|2022-01-18 01:35:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642469740000|2022-01-18 01:35:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|6
1642469750000|2022-01-18 01:35:50|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642469790000|2022-01-18 01:36:30|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|9
1642469800000|2022-01-18 01:36:40|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|7
1642469820000|2022-01-18 01:37:00|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|5
1642469830000|2022-01-18 01:37:10|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|11
1642469840000|2022-01-18 01:37:20|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642469850000|2022-01-18 01:37:30|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|9
1642469860000|2022-01-18 01:37:40|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642469880000|2022-01-18 01:38:00|25.84|25.54|25.85|25.55|25.85|25.55|25.83|25.53|6
1642469890000|2022-01-18 01:38:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|2
1642469900000|2022-01-18 01:38:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642469920000|2022-01-18 01:38:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642469930000|2022-01-18 01:38:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642469940000|2022-01-18 01:39:00|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642469950000|2022-01-18 01:39:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642469960000|2022-01-18 01:39:20|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642469970000|2022-01-18 01:39:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|4
1642469990000|2022-01-18 01:39:50|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642470000000|2022-01-18 01:40:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642470010000|2022-01-18 01:40:10|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|4
1642470020000|2022-01-18 01:40:20|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642470030000|2022-01-18 01:40:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642470060000|2022-01-18 01:41:00|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642470070000|2022-01-18 01:41:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|1
1642470090000|2022-01-18 01:41:30|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642470100000|2022-01-18 01:41:40|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|2
1642470110000|2022-01-18 01:41:50|25.85|25.55|25.84|25.54|25.85|25.55|25.84|25.54|8
1642470120000|2022-01-18 01:42:00|25.83|25.53|25.84|25.54|25.85|25.55|25.83|25.53|6
1642470130000|2022-01-18 01:42:10|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642470140000|2022-01-18 01:42:20|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642470150000|2022-01-18 01:42:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470170000|2022-01-18 01:42:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|8
1642470180000|2022-01-18 01:43:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470190000|2022-01-18 01:43:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642470200000|2022-01-18 01:43:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470210000|2022-01-18 01:43:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642470220000|2022-01-18 01:43:40|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642470230000|2022-01-18 01:43:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470240000|2022-01-18 01:44:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470260000|2022-01-18 01:44:20|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642470290000|2022-01-18 01:44:50|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|4
1642470300000|2022-01-18 01:45:00|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|3
1642470310000|2022-01-18 01:45:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470320000|2022-01-18 01:45:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642470330000|2022-01-18 01:45:30|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|4
1642470350000|2022-01-18 01:45:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470360000|2022-01-18 01:46:00|25.85|25.55|25.85|25.55|25.85|25.55|25.84|25.54|7
1642470370000|2022-01-18 01:46:10|25.84|25.54|25.85|25.55|25.85|25.55|25.84|25.54|8
1642470380000|2022-01-18 01:46:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|5
1642470390000|2022-01-18 01:46:30|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642470400000|2022-01-18 01:46:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642470420000|2022-01-18 01:47:00|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642470430000|2022-01-18 01:47:10|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|2
1642470440000|2022-01-18 01:47:20|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|9
1642470450000|2022-01-18 01:47:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|5
1642470460000|2022-01-18 01:47:40|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|3
1642470470000|2022-01-18 01:47:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642470510000|2022-01-18 01:48:30|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|5
1642470550000|2022-01-18 01:49:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642470560000|2022-01-18 01:49:20|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|5
1642470590000|2022-01-18 01:49:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642470600000|2022-01-18 01:50:00|25.81|25.51|25.81|25.51|25.81|25.51|25.8|25.5|3
1642470620000|2022-01-18 01:50:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642470630000|2022-01-18 01:50:30|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642470640000|2022-01-18 01:50:40|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|2
1642470650000|2022-01-18 01:50:50|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|3
1642470660000|2022-01-18 01:51:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|4
1642470700000|2022-01-18 01:51:40|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642470710000|2022-01-18 01:51:50|25.8|25.5|25.8|25.5|25.8|25.5|25.79|25.49|3
1642470720000|2022-01-18 01:52:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642470740000|2022-01-18 01:52:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642470750000|2022-01-18 01:52:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642470760000|2022-01-18 01:52:40|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|2
1642470770000|2022-01-18 01:52:50|25.81|25.51|25.81|25.51|25.82|25.52|25.81|25.51|3
1642470780000|2022-01-18 01:53:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642470790000|2022-01-18 01:53:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642470800000|2022-01-18 01:53:20|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|17
1642470810000|2022-01-18 01:53:30|25.83|25.53|25.83|25.53|25.83|25.53|25.81|25.51|6
1642470820000|2022-01-18 01:53:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|9
1642470830000|2022-01-18 01:53:50|25.83|25.53|25.8|25.5|25.83|25.53|25.8|25.5|6
1642470840000|2022-01-18 01:54:00|25.79|25.49|25.8|25.5|25.8|25.5|25.79|25.49|2
1642470870000|2022-01-18 01:54:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642470880000|2022-01-18 01:54:40|25.83|25.53|25.84|25.54|25.84|25.54|25.82|25.52|8
1642470890000|2022-01-18 01:54:50|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|16
1642470900000|2022-01-18 01:55:00|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|10
1642470910000|2022-01-18 01:55:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|1
1642470920000|2022-01-18 01:55:20|25.84|25.54|25.83|25.53|25.84|25.54|25.83|25.53|8
1642470930000|2022-01-18 01:55:30|25.84|25.54|25.84|25.54|25.84|25.54|25.83|25.53|9
1642470940000|2022-01-18 01:55:40|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|10
1642470950000|2022-01-18 01:55:50|25.83|25.53|25.83|25.53|25.84|25.54|25.83|25.53|7
1642470960000|2022-01-18 01:56:00|25.84|25.54|25.83|25.53|25.84|25.54|25.82|25.52|10
1642470970000|2022-01-18 01:56:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|7
1642470980000|2022-01-18 01:56:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|3
1642470990000|2022-01-18 01:56:30|25.82|25.52|25.84|25.54|25.84|25.54|25.82|25.52|5
1642471000000|2022-01-18 01:56:40|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|17
1642471010000|2022-01-18 01:56:50|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|7
1642471020000|2022-01-18 01:57:00|25.85|25.55|25.86|25.56|25.86|25.56|25.84|25.54|10
1642471030000|2022-01-18 01:57:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|13
1642471040000|2022-01-18 01:57:20|25.86|25.56|25.86|25.56|25.87|25.57|25.85|25.55|5
1642471050000|2022-01-18 01:57:30|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|7
1642471070000|2022-01-18 01:57:50|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|3
1642471080000|2022-01-18 01:58:00|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|8
1642471090000|2022-01-18 01:58:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642471100000|2022-01-18 01:58:20|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|4
1642471120000|2022-01-18 01:58:40|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642471130000|2022-01-18 01:58:50|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|2
1642471150000|2022-01-18 01:59:10|25.85|25.55|25.86|25.56|25.86|25.56|25.85|25.55|6
1642471160000|2022-01-18 01:59:20|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|7
1642471170000|2022-01-18 01:59:30|25.86|25.56|25.85|25.55|25.86|25.56|25.85|25.55|4
1642471200000|2022-01-18 02:00:00|25.86|25.56|25.86|25.56|25.86|25.56|25.85|25.55|11
1642471210000|2022-01-18 02:00:10|25.85|25.55|25.85|25.55|25.86|25.56|25.85|25.55|5
1642471220000|2022-01-18 02:00:20|25.84|25.54|25.84|25.54|25.85|25.55|25.84|25.54|3
1642471230000|2022-01-18 02:00:30|25.85|25.55|25.83|25.53|25.85|25.55|25.83|25.53|7
1642471240000|2022-01-18 02:00:40|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|8
1642471250000|2022-01-18 02:00:50|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|2
1642471260000|2022-01-18 02:01:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|4
1642471270000|2022-01-18 02:01:10|25.84|25.54|25.84|25.54|25.84|25.54|25.84|25.54|1
1642471280000|2022-01-18 02:01:20|25.83|25.53|25.84|25.54|25.84|25.54|25.83|25.53|6
1642471290000|2022-01-18 02:01:30|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|8
1642471300000|2022-01-18 02:01:40|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642471320000|2022-01-18 02:02:00|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|9
1642471330000|2022-01-18 02:02:10|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|9
1642471340000|2022-01-18 02:02:20|25.83|25.53|25.83|25.53|25.83|25.53|25.82|25.52|9
1642471350000|2022-01-18 02:02:30|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|12
1642471360000|2022-01-18 02:02:40|25.82|25.52|25.82|25.52|25.83|25.53|25.82|25.52|7
1642471370000|2022-01-18 02:02:50|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642471390000|2022-01-18 02:03:10|25.82|25.52|25.82|25.52|25.82|25.52|25.81|25.51|3
1642471400000|2022-01-18 02:03:20|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642471410000|2022-01-18 02:03:30|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|7
1642471430000|2022-01-18 02:03:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642471450000|2022-01-18 02:04:10|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642471460000|2022-01-18 02:04:20|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|4
1642471470000|2022-01-18 02:04:30|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642471510000|2022-01-18 02:05:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642471530000|2022-01-18 02:05:30|25.8|25.5|25.79|25.49|25.81|25.51|25.79|25.49|4
1642471540000|2022-01-18 02:05:40|25.8|25.5|25.81|25.51|25.82|25.52|25.8|25.5|6
1642471550000|2022-01-18 02:05:50|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|4
1642471570000|2022-01-18 02:06:10|25.8|25.5|25.8|25.5|25.81|25.51|25.8|25.5|11
1642471580000|2022-01-18 02:06:20|25.81|25.51|25.81|25.51|25.82|25.52|25.8|25.5|9
1642471590000|2022-01-18 02:06:30|25.8|25.5|25.81|25.51|25.81|25.51|25.8|25.5|6
1642471620000|2022-01-18 02:07:00|25.82|25.52|25.81|25.51|25.82|25.52|25.81|25.51|2
1642471640000|2022-01-18 02:07:20|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|10
1642471650000|2022-01-18 02:07:30|25.82|25.52|25.83|25.53|25.83|25.53|25.81|25.51|6
1642471660000|2022-01-18 02:07:40|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|1
1642471740000|2022-01-18 02:09:00|25.81|25.51|25.82|25.52|25.82|25.52|25.81|25.51|2
1642471750000|2022-01-18 02:09:10|25.81|25.51|25.81|25.51|25.81|25.51|25.81|25.51|1
1642471770000|2022-01-18 02:09:30|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642471780000|2022-01-18 02:09:40|25.79|25.49|25.79|25.49|25.8|25.5|25.79|25.49|3
1642471790000|2022-01-18 02:09:50|25.8|25.5|25.8|25.5|25.8|25.5|25.8|25.5|1
1642471800000|2022-01-18 02:10:00|25.79|25.49|25.79|25.49|25.79|25.49|25.79|25.49|1
1642471810000|2022-01-18 02:10:10|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1642471840000|2022-01-18 02:10:40|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642471850000|2022-01-18 02:10:50|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|4
1642471860000|2022-01-18 02:11:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642471870000|2022-01-18 02:11:10|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642471880000|2022-01-18 02:11:20|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642471890000|2022-01-18 02:11:30|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|4
1642471920000|2022-01-18 02:12:00|25.77|25.47|25.78|25.48|25.78|25.48|25.77|25.47|2
1642471930000|2022-01-18 02:12:10|25.77|25.47|25.77|25.47|25.78|25.48|25.77|25.47|5
1642471940000|2022-01-18 02:12:20|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|3
1642471950000|2022-01-18 02:12:30|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|5
1642471970000|2022-01-18 02:12:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642471980000|2022-01-18 02:13:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|5
1642472020000|2022-01-18 02:13:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642472030000|2022-01-18 02:13:50|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642472040000|2022-01-18 02:14:00|25.74|25.44|25.74|25.44|25.75|25.45|25.74|25.44|3
1642472050000|2022-01-18 02:14:10|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|4
1642472060000|2022-01-18 02:14:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642472070000|2022-01-18 02:14:30|25.74|25.44|25.76|25.46|25.76|25.46|25.74|25.44|11
1642472080000|2022-01-18 02:14:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642472100000|2022-01-18 02:15:00|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642472110000|2022-01-18 02:15:10|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642472120000|2022-01-18 02:15:20|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642472130000|2022-01-18 02:15:30|25.76|25.46|25.75|25.45|25.77|25.47|25.75|25.45|4
1642472150000|2022-01-18 02:15:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642472160000|2022-01-18 02:16:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|9
1642472170000|2022-01-18 02:16:10|25.73|25.43|25.68|25.38|25.73|25.43|25.68|25.38|12
1642472180000|2022-01-18 02:16:20|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|10
1642472190000|2022-01-18 02:16:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642472200000|2022-01-18 02:16:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642472210000|2022-01-18 02:16:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642472230000|2022-01-18 02:17:10|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|7
1642472240000|2022-01-18 02:17:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|8
1642472250000|2022-01-18 02:17:30|25.67|25.37|25.64|25.34|25.67|25.37|25.64|25.34|8
1642472260000|2022-01-18 02:17:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642472270000|2022-01-18 02:17:50|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|8
1642472280000|2022-01-18 02:18:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1642472290000|2022-01-18 02:18:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|7
1642472310000|2022-01-18 02:18:30|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|7
1642472320000|2022-01-18 02:18:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642472330000|2022-01-18 02:18:50|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|4
1642472340000|2022-01-18 02:19:00|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642472350000|2022-01-18 02:19:10|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642472360000|2022-01-18 02:19:20|25.71|25.41|25.74|25.44|25.74|25.44|25.71|25.41|3
1642472370000|2022-01-18 02:19:30|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642472380000|2022-01-18 02:19:40|25.76|25.46|25.74|25.44|25.76|25.46|25.74|25.44|3
1642472390000|2022-01-18 02:19:50|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642472400000|2022-01-18 02:20:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642472410000|2022-01-18 02:20:10|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|5
1642472420000|2022-01-18 02:20:20|25.72|25.42|25.7|25.4|25.73|25.43|25.7|25.4|5
1642472430000|2022-01-18 02:20:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642472440000|2022-01-18 02:20:40|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|9
1642472450000|2022-01-18 02:20:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642472460000|2022-01-18 02:21:00|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1642472470000|2022-01-18 02:21:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642472510000|2022-01-18 02:21:50|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642472520000|2022-01-18 02:22:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642472530000|2022-01-18 02:22:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642472540000|2022-01-18 02:22:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642472550000|2022-01-18 02:22:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642472560000|2022-01-18 02:22:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642472580000|2022-01-18 02:23:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642472590000|2022-01-18 02:23:10|25.69|25.39|25.68|25.38|25.69|25.39|25.67|25.37|6
1642472600000|2022-01-18 02:23:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642472610000|2022-01-18 02:23:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642472620000|2022-01-18 02:23:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1642472630000|2022-01-18 02:23:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642472680000|2022-01-18 02:24:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642472690000|2022-01-18 02:24:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642472700000|2022-01-18 02:25:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|10
1642472710000|2022-01-18 02:25:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642472720000|2022-01-18 02:25:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642472730000|2022-01-18 02:25:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642472740000|2022-01-18 02:25:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642472750000|2022-01-18 02:25:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642472760000|2022-01-18 02:26:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642472770000|2022-01-18 02:26:10|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1642472780000|2022-01-18 02:26:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642472790000|2022-01-18 02:26:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|9
1642472800000|2022-01-18 02:26:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642472830000|2022-01-18 02:27:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|9
1642472840000|2022-01-18 02:27:20|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642472850000|2022-01-18 02:27:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642472860000|2022-01-18 02:27:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642472870000|2022-01-18 02:27:50|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642472890000|2022-01-18 02:28:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642472900000|2022-01-18 02:28:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642472910000|2022-01-18 02:28:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642472930000|2022-01-18 02:28:50|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|4
1642472940000|2022-01-18 02:29:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642472950000|2022-01-18 02:29:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642473000000|2022-01-18 02:30:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642473010000|2022-01-18 02:30:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642473020000|2022-01-18 02:30:20|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642473040000|2022-01-18 02:30:40|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|9
1642473050000|2022-01-18 02:30:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642473060000|2022-01-18 02:31:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642473070000|2022-01-18 02:31:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642473090000|2022-01-18 02:31:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642473100000|2022-01-18 02:31:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642473110000|2022-01-18 02:31:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642473120000|2022-01-18 02:32:00|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|6
1642473130000|2022-01-18 02:32:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473140000|2022-01-18 02:32:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642473200000|2022-01-18 02:33:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642473210000|2022-01-18 02:33:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1642473240000|2022-01-18 02:34:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473250000|2022-01-18 02:34:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473260000|2022-01-18 02:34:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642473280000|2022-01-18 02:34:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642473300000|2022-01-18 02:35:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|9
1642473310000|2022-01-18 02:35:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642473330000|2022-01-18 02:35:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642473340000|2022-01-18 02:35:40|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|3
1642473350000|2022-01-18 02:35:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642473360000|2022-01-18 02:36:00|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|11
1642473380000|2022-01-18 02:36:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|10
1642473390000|2022-01-18 02:36:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|7
1642473400000|2022-01-18 02:36:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|7
1642473410000|2022-01-18 02:36:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|7
1642473420000|2022-01-18 02:37:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642473430000|2022-01-18 02:37:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642473440000|2022-01-18 02:37:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642473460000|2022-01-18 02:37:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642473470000|2022-01-18 02:37:50|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642473480000|2022-01-18 02:38:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|13
1642473500000|2022-01-18 02:38:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642473530000|2022-01-18 02:38:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473550000|2022-01-18 02:39:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473560000|2022-01-18 02:39:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642473570000|2022-01-18 02:39:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642473580000|2022-01-18 02:39:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642473620000|2022-01-18 02:40:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642473640000|2022-01-18 02:40:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642473650000|2022-01-18 02:40:50|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|11
1642473660000|2022-01-18 02:41:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642473670000|2022-01-18 02:41:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642473680000|2022-01-18 02:41:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642473690000|2022-01-18 02:41:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642473700000|2022-01-18 02:41:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642473750000|2022-01-18 02:42:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642473760000|2022-01-18 02:42:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642473810000|2022-01-18 02:43:30|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|3
1642473850000|2022-01-18 02:44:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642473860000|2022-01-18 02:44:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642473870000|2022-01-18 02:44:30|25.69|25.39|25.7|25.4|25.71|25.41|25.69|25.39|6
1642473880000|2022-01-18 02:44:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|9
1642473890000|2022-01-18 02:44:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642473910000|2022-01-18 02:45:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642473920000|2022-01-18 02:45:20|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|2
1642473930000|2022-01-18 02:45:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642473940000|2022-01-18 02:45:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642473970000|2022-01-18 02:46:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|9
1642473980000|2022-01-18 02:46:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642473990000|2022-01-18 02:46:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642474010000|2022-01-18 02:46:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642474020000|2022-01-18 02:47:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642474030000|2022-01-18 02:47:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642474050000|2022-01-18 02:47:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642474060000|2022-01-18 02:47:40|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642474150000|2022-01-18 02:49:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642474160000|2022-01-18 02:49:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642474180000|2022-01-18 02:49:40|25.65|25.35|25.67|25.37|25.67|25.37|25.65|25.35|4
1642474190000|2022-01-18 02:49:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642474210000|2022-01-18 02:50:10|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642474230000|2022-01-18 02:50:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642474240000|2022-01-18 02:50:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642474250000|2022-01-18 02:50:50|25.65|25.35|25.63|25.33|25.65|25.35|25.63|25.33|5
1642474260000|2022-01-18 02:51:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642474270000|2022-01-18 02:51:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642474280000|2022-01-18 02:51:20|25.6|25.3|25.59|25.29|25.61|25.31|25.58|25.28|8
1642474290000|2022-01-18 02:51:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642474300000|2022-01-18 02:51:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642474310000|2022-01-18 02:51:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642474360000|2022-01-18 02:52:40|25.62|25.32|25.6|25.3|25.62|25.32|25.6|25.3|3
1642474370000|2022-01-18 02:52:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642474400000|2022-01-18 02:53:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642474430000|2022-01-18 02:53:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642474440000|2022-01-18 02:54:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642474450000|2022-01-18 02:54:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642474480000|2022-01-18 02:54:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642474490000|2022-01-18 02:54:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642474530000|2022-01-18 02:55:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642474540000|2022-01-18 02:55:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642474560000|2022-01-18 02:56:00|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1642474570000|2022-01-18 02:56:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642474580000|2022-01-18 02:56:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642474600000|2022-01-18 02:56:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642474620000|2022-01-18 02:57:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1642474630000|2022-01-18 02:57:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|10
1642474640000|2022-01-18 02:57:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642474650000|2022-01-18 02:57:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642474660000|2022-01-18 02:57:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642474670000|2022-01-18 02:57:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642474680000|2022-01-18 02:58:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642474690000|2022-01-18 02:58:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642474700000|2022-01-18 02:58:20|25.61|25.31|25.64|25.34|25.64|25.34|25.61|25.31|6
1642474720000|2022-01-18 02:58:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|10
1642474730000|2022-01-18 02:58:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642474740000|2022-01-18 02:59:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642474750000|2022-01-18 02:59:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1642474760000|2022-01-18 02:59:20|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|7
1642474770000|2022-01-18 02:59:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|10
1642474800000|2022-01-18 03:00:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642474860000|2022-01-18 03:01:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1642474870000|2022-01-18 03:01:10|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642474880000|2022-01-18 03:01:20|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642474890000|2022-01-18 03:01:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642474900000|2022-01-18 03:01:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|15
1642474910000|2022-01-18 03:01:50|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|6
1642474920000|2022-01-18 03:02:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642475000000|2022-01-18 03:03:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642475030000|2022-01-18 03:03:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642475060000|2022-01-18 03:04:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642475070000|2022-01-18 03:04:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642475080000|2022-01-18 03:04:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|10
1642475090000|2022-01-18 03:04:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642475100000|2022-01-18 03:05:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642475110000|2022-01-18 03:05:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642475120000|2022-01-18 03:05:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642475130000|2022-01-18 03:05:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|14
1642475140000|2022-01-18 03:05:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642475150000|2022-01-18 03:05:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642475160000|2022-01-18 03:06:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642475170000|2022-01-18 03:06:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|8
1642475180000|2022-01-18 03:06:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642475220000|2022-01-18 03:07:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642475240000|2022-01-18 03:07:20|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|6
1642475250000|2022-01-18 03:07:30|25.69|25.39|25.68|25.38|25.69|25.39|25.67|25.37|4
1642475260000|2022-01-18 03:07:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642475270000|2022-01-18 03:07:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642475280000|2022-01-18 03:08:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642475290000|2022-01-18 03:08:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642475320000|2022-01-18 03:08:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642475360000|2022-01-18 03:09:20|25.67|25.37|25.66|25.36|25.68|25.38|25.66|25.36|10
1642475370000|2022-01-18 03:09:30|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642475390000|2022-01-18 03:09:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642475400000|2022-01-18 03:10:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642475410000|2022-01-18 03:10:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642475450000|2022-01-18 03:10:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642475460000|2022-01-18 03:11:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|7
1642475480000|2022-01-18 03:11:20|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642475550000|2022-01-18 03:12:30|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642475560000|2022-01-18 03:12:40|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642475580000|2022-01-18 03:13:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642475590000|2022-01-18 03:13:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642475600000|2022-01-18 03:13:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642475610000|2022-01-18 03:13:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642475620000|2022-01-18 03:13:40|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642475640000|2022-01-18 03:14:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642475650000|2022-01-18 03:14:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642475660000|2022-01-18 03:14:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642475670000|2022-01-18 03:14:30|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|8
1642475680000|2022-01-18 03:14:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642475700000|2022-01-18 03:15:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|8
1642475710000|2022-01-18 03:15:10|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642475740000|2022-01-18 03:15:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642475750000|2022-01-18 03:15:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642475760000|2022-01-18 03:16:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642475770000|2022-01-18 03:16:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642475780000|2022-01-18 03:16:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642475810000|2022-01-18 03:16:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642475820000|2022-01-18 03:17:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642475830000|2022-01-18 03:17:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642475840000|2022-01-18 03:17:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642475850000|2022-01-18 03:17:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|9
1642475860000|2022-01-18 03:17:40|25.57|25.27|25.57|25.27|25.58|25.28|25.56|25.26|7
1642475880000|2022-01-18 03:18:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642475890000|2022-01-18 03:18:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|11
1642475920000|2022-01-18 03:18:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642475930000|2022-01-18 03:18:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642475940000|2022-01-18 03:19:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642475970000|2022-01-18 03:19:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642475980000|2022-01-18 03:19:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642475990000|2022-01-18 03:19:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642476000000|2022-01-18 03:20:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642476040000|2022-01-18 03:20:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642476050000|2022-01-18 03:20:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642476060000|2022-01-18 03:21:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|9
1642476070000|2022-01-18 03:21:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642476100000|2022-01-18 03:21:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642476110000|2022-01-18 03:21:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642476120000|2022-01-18 03:22:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642476130000|2022-01-18 03:22:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642476160000|2022-01-18 03:22:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642476170000|2022-01-18 03:22:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642476180000|2022-01-18 03:23:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642476190000|2022-01-18 03:23:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642476200000|2022-01-18 03:23:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642476210000|2022-01-18 03:23:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642476220000|2022-01-18 03:23:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642476230000|2022-01-18 03:23:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642476240000|2022-01-18 03:24:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1642476250000|2022-01-18 03:24:10|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1642476260000|2022-01-18 03:24:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1642476270000|2022-01-18 03:24:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642476300000|2022-01-18 03:25:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642476320000|2022-01-18 03:25:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642476350000|2022-01-18 03:25:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642476360000|2022-01-18 03:26:00|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|9
1642476370000|2022-01-18 03:26:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|9
1642476390000|2022-01-18 03:26:30|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642476420000|2022-01-18 03:27:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|12
1642476430000|2022-01-18 03:27:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642476500000|2022-01-18 03:28:20|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642476510000|2022-01-18 03:28:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642476520000|2022-01-18 03:28:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642476550000|2022-01-18 03:29:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642476560000|2022-01-18 03:29:20|25.52|25.22|25.54|25.24|25.54|25.24|25.51|25.21|5
1642476570000|2022-01-18 03:29:30|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|3
1642476580000|2022-01-18 03:29:40|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1642476590000|2022-01-18 03:29:50|25.53|25.23|25.52|25.22|25.54|25.24|25.52|25.22|4
1642476600000|2022-01-18 03:30:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642476610000|2022-01-18 03:30:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642476620000|2022-01-18 03:30:20|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1642476640000|2022-01-18 03:30:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642476650000|2022-01-18 03:30:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642476660000|2022-01-18 03:31:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642476670000|2022-01-18 03:31:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|5
1642476680000|2022-01-18 03:31:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|10
1642476690000|2022-01-18 03:31:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642476700000|2022-01-18 03:31:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642476710000|2022-01-18 03:31:50|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|7
1642476720000|2022-01-18 03:32:00|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642476730000|2022-01-18 03:32:10|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|9
1642476740000|2022-01-18 03:32:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642476750000|2022-01-18 03:32:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1642476760000|2022-01-18 03:32:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|12
1642476770000|2022-01-18 03:32:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642476800000|2022-01-18 03:33:20|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|8
1642476810000|2022-01-18 03:33:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642476830000|2022-01-18 03:33:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642476840000|2022-01-18 03:34:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642476850000|2022-01-18 03:34:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642476860000|2022-01-18 03:34:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1642476870000|2022-01-18 03:34:30|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|10
1642476880000|2022-01-18 03:34:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642476890000|2022-01-18 03:34:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642476910000|2022-01-18 03:35:10|25.51|25.21|25.48|25.18|25.52|25.22|25.48|25.18|10
1642476920000|2022-01-18 03:35:20|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1642476930000|2022-01-18 03:35:30|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|11
1642476940000|2022-01-18 03:35:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642476950000|2022-01-18 03:35:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642476980000|2022-01-18 03:36:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642477000000|2022-01-18 03:36:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642477010000|2022-01-18 03:36:50|25.5|25.2|25.5|25.2|25.51|25.21|25.49|25.19|5
1642477020000|2022-01-18 03:37:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642477030000|2022-01-18 03:37:10|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|6
1642477040000|2022-01-18 03:37:20|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|6
1642477050000|2022-01-18 03:37:30|25.45|25.15|25.43|25.13|25.46|25.16|25.42|25.12|10
1642477060000|2022-01-18 03:37:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642477080000|2022-01-18 03:38:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642477110000|2022-01-18 03:38:30|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|7
1642477120000|2022-01-18 03:38:40|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|11
1642477130000|2022-01-18 03:38:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642477140000|2022-01-18 03:39:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642477160000|2022-01-18 03:39:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642477170000|2022-01-18 03:39:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642477190000|2022-01-18 03:39:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642477200000|2022-01-18 03:40:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|7
1642477210000|2022-01-18 03:40:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642477220000|2022-01-18 03:40:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642477230000|2022-01-18 03:40:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|8
1642477240000|2022-01-18 03:40:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642477250000|2022-01-18 03:40:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642477280000|2022-01-18 03:41:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642477290000|2022-01-18 03:41:30|25.36|25.06|25.38|25.08|25.39|25.09|25.36|25.06|7
1642477300000|2022-01-18 03:41:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1642477320000|2022-01-18 03:42:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642477330000|2022-01-18 03:42:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642477340000|2022-01-18 03:42:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642477350000|2022-01-18 03:42:30|25.36|25.06|25.38|25.08|25.38|25.08|25.35|25.05|7
1642477360000|2022-01-18 03:42:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642477370000|2022-01-18 03:42:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642477380000|2022-01-18 03:43:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1642477390000|2022-01-18 03:43:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642477410000|2022-01-18 03:43:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642477420000|2022-01-18 03:43:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642477430000|2022-01-18 03:43:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642477450000|2022-01-18 03:44:10|25.41|25.11|25.45|25.15|25.45|25.15|25.41|25.11|5
1642477460000|2022-01-18 03:44:20|25.44|25.14|25.45|25.15|25.46|25.16|25.44|25.14|10
1642477470000|2022-01-18 03:44:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642477480000|2022-01-18 03:44:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642477490000|2022-01-18 03:44:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642477500000|2022-01-18 03:45:00|25.48|25.18|25.47|25.17|25.48|25.18|25.46|25.16|14
1642477520000|2022-01-18 03:45:20|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|7
1642477530000|2022-01-18 03:45:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642477540000|2022-01-18 03:45:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|2
1642477550000|2022-01-18 03:45:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642477560000|2022-01-18 03:46:00|25.46|25.16|25.47|25.17|25.48|25.18|25.46|25.16|8
1642477580000|2022-01-18 03:46:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642477590000|2022-01-18 03:46:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642477600000|2022-01-18 03:46:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642477620000|2022-01-18 03:47:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642477630000|2022-01-18 03:47:10|25.46|25.16|25.49|25.19|25.49|25.19|25.45|25.15|12
1642477640000|2022-01-18 03:47:20|25.5|25.2|25.52|25.22|25.52|25.22|25.49|25.19|7
1642477650000|2022-01-18 03:47:30|25.53|25.23|25.55|25.25|25.56|25.26|25.53|25.23|11
1642477660000|2022-01-18 03:47:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|9
1642477670000|2022-01-18 03:47:50|25.55|25.25|25.54|25.24|25.56|25.26|25.53|25.23|9
1642477680000|2022-01-18 03:48:00|25.53|25.23|25.54|25.24|25.54|25.24|25.51|25.21|9
1642477690000|2022-01-18 03:48:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642477700000|2022-01-18 03:48:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|12
1642477710000|2022-01-18 03:48:30|25.55|25.25|25.54|25.24|25.56|25.26|25.54|25.24|6
1642477720000|2022-01-18 03:48:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|7
1642477730000|2022-01-18 03:48:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642477740000|2022-01-18 03:49:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642477750000|2022-01-18 03:49:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642477760000|2022-01-18 03:49:20|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642477770000|2022-01-18 03:49:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642477780000|2022-01-18 03:49:40|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642477790000|2022-01-18 03:49:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642477800000|2022-01-18 03:50:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642477810000|2022-01-18 03:50:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642477820000|2022-01-18 03:50:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1642477830000|2022-01-18 03:50:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642477840000|2022-01-18 03:50:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642477850000|2022-01-18 03:50:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642477860000|2022-01-18 03:51:00|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642477870000|2022-01-18 03:51:10|25.52|25.22|25.53|25.23|25.53|25.23|25.51|25.21|4
1642477890000|2022-01-18 03:51:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642477900000|2022-01-18 03:51:40|25.54|25.24|25.57|25.27|25.57|25.27|25.54|25.24|6
1642477910000|2022-01-18 03:51:50|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|4
1642477920000|2022-01-18 03:52:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642477930000|2022-01-18 03:52:10|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|7
1642477940000|2022-01-18 03:52:20|25.58|25.28|25.59|25.29|25.6|25.3|25.58|25.28|10
1642477950000|2022-01-18 03:52:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642477960000|2022-01-18 03:52:40|25.6|25.3|25.62|25.32|25.63|25.33|25.59|25.29|9
1642477970000|2022-01-18 03:52:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642477980000|2022-01-18 03:53:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642477990000|2022-01-18 03:53:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642478000000|2022-01-18 03:53:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642478030000|2022-01-18 03:53:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642478040000|2022-01-18 03:54:00|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|6
1642478050000|2022-01-18 03:54:10|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|9
1642478060000|2022-01-18 03:54:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642478070000|2022-01-18 03:54:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642478080000|2022-01-18 03:54:40|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642478090000|2022-01-18 03:54:50|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642478100000|2022-01-18 03:55:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642478110000|2022-01-18 03:55:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642478120000|2022-01-18 03:55:20|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|4
1642478160000|2022-01-18 03:56:00|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|7
1642478180000|2022-01-18 03:56:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642478190000|2022-01-18 03:56:30|25.62|25.32|25.61|25.31|25.62|25.32|25.6|25.3|6
1642478200000|2022-01-18 03:56:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642478210000|2022-01-18 03:56:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642478230000|2022-01-18 03:57:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642478240000|2022-01-18 03:57:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642478250000|2022-01-18 03:57:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642478260000|2022-01-18 03:57:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642478290000|2022-01-18 03:58:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642478320000|2022-01-18 03:58:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642478330000|2022-01-18 03:58:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642478350000|2022-01-18 03:59:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642478360000|2022-01-18 03:59:20|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|8
1642478370000|2022-01-18 03:59:30|25.59|25.29|25.6|25.3|25.61|25.31|25.59|25.29|6
1642478380000|2022-01-18 03:59:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642478390000|2022-01-18 03:59:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642478400000|2022-01-18 04:00:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1642478410000|2022-01-18 04:00:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642478420000|2022-01-18 04:00:20|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|5
1642478430000|2022-01-18 04:00:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642478440000|2022-01-18 04:00:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642478450000|2022-01-18 04:00:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642478460000|2022-01-18 04:01:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642478470000|2022-01-18 04:01:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642478480000|2022-01-18 04:01:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642478490000|2022-01-18 04:01:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642478500000|2022-01-18 04:01:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642478510000|2022-01-18 04:01:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642478530000|2022-01-18 04:02:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642478540000|2022-01-18 04:02:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|8
1642478550000|2022-01-18 04:02:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642478560000|2022-01-18 04:02:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642478570000|2022-01-18 04:02:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642478580000|2022-01-18 04:03:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642478610000|2022-01-18 04:03:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|11
1642478620000|2022-01-18 04:03:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642478630000|2022-01-18 04:03:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642478640000|2022-01-18 04:04:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642478660000|2022-01-18 04:04:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642478710000|2022-01-18 04:05:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642478720000|2022-01-18 04:05:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|10
1642478730000|2022-01-18 04:05:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|15
1642478740000|2022-01-18 04:05:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642478750000|2022-01-18 04:05:50|25.61|25.31|25.62|25.32|25.62|25.32|25.6|25.3|6
1642478780000|2022-01-18 04:06:20|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642478790000|2022-01-18 04:06:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642478800000|2022-01-18 04:06:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642478810000|2022-01-18 04:06:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642478820000|2022-01-18 04:07:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642478830000|2022-01-18 04:07:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|11
1642478840000|2022-01-18 04:07:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|12
1642478850000|2022-01-18 04:07:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642478860000|2022-01-18 04:07:40|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642478870000|2022-01-18 04:07:50|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1642478880000|2022-01-18 04:08:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642478900000|2022-01-18 04:08:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642478910000|2022-01-18 04:08:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|7
1642478930000|2022-01-18 04:08:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642478940000|2022-01-18 04:09:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642478950000|2022-01-18 04:09:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642478960000|2022-01-18 04:09:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642479000000|2022-01-18 04:10:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642479020000|2022-01-18 04:10:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642479040000|2022-01-18 04:10:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642479060000|2022-01-18 04:11:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|9
1642479070000|2022-01-18 04:11:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642479090000|2022-01-18 04:11:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642479110000|2022-01-18 04:11:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642479120000|2022-01-18 04:12:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642479140000|2022-01-18 04:12:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642479150000|2022-01-18 04:12:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642479190000|2022-01-18 04:13:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642479200000|2022-01-18 04:13:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642479210000|2022-01-18 04:13:30|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642479220000|2022-01-18 04:13:40|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|7
1642479240000|2022-01-18 04:14:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642479250000|2022-01-18 04:14:10|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642479260000|2022-01-18 04:14:20|25.51|25.21|25.52|25.22|25.53|25.23|25.51|25.21|5
1642479270000|2022-01-18 04:14:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|7
1642479290000|2022-01-18 04:14:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642479310000|2022-01-18 04:15:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642479320000|2022-01-18 04:15:20|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|13
1642479330000|2022-01-18 04:15:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|9
1642479340000|2022-01-18 04:15:40|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1642479350000|2022-01-18 04:15:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642479370000|2022-01-18 04:16:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|7
1642479380000|2022-01-18 04:16:20|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1642479390000|2022-01-18 04:16:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642479400000|2022-01-18 04:16:40|25.48|25.18|25.47|25.17|25.49|25.19|25.47|25.17|4
1642479410000|2022-01-18 04:16:50|25.48|25.18|25.49|25.19|25.49|25.19|25.47|25.17|4
1642479430000|2022-01-18 04:17:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|10
1642479440000|2022-01-18 04:17:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642479450000|2022-01-18 04:17:30|25.49|25.19|25.48|25.18|25.5|25.2|25.48|25.18|6
1642479470000|2022-01-18 04:17:50|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|8
1642479480000|2022-01-18 04:18:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642479490000|2022-01-18 04:18:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642479500000|2022-01-18 04:18:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1642479510000|2022-01-18 04:18:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1642479520000|2022-01-18 04:18:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642479530000|2022-01-18 04:18:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642479540000|2022-01-18 04:19:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|8
1642479550000|2022-01-18 04:19:10|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642479560000|2022-01-18 04:19:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642479570000|2022-01-18 04:19:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642479580000|2022-01-18 04:19:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642479590000|2022-01-18 04:19:50|25.4|25.1|25.38|25.08|25.41|25.11|25.38|25.08|5
1642479600000|2022-01-18 04:20:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642479610000|2022-01-18 04:20:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1642479620000|2022-01-18 04:20:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642479630000|2022-01-18 04:20:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642479640000|2022-01-18 04:20:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642479650000|2022-01-18 04:20:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642479660000|2022-01-18 04:21:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642479680000|2022-01-18 04:21:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642479690000|2022-01-18 04:21:30|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1642479700000|2022-01-18 04:21:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1642479710000|2022-01-18 04:21:50|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|4
1642479720000|2022-01-18 04:22:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642479730000|2022-01-18 04:22:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|10
1642479750000|2022-01-18 04:22:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|8
1642479760000|2022-01-18 04:22:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642479780000|2022-01-18 04:23:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642479790000|2022-01-18 04:23:10|25.36|25.06|25.33|25.03|25.36|25.06|25.33|25.03|6
1642479800000|2022-01-18 04:23:20|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|7
1642479810000|2022-01-18 04:23:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642479820000|2022-01-18 04:23:40|25.36|25.06|25.37|25.07|25.38|25.08|25.36|25.06|8
1642479830000|2022-01-18 04:23:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642479840000|2022-01-18 04:24:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642479850000|2022-01-18 04:24:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642479860000|2022-01-18 04:24:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642479890000|2022-01-18 04:24:50|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|6
1642479900000|2022-01-18 04:25:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642479910000|2022-01-18 04:25:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642479920000|2022-01-18 04:25:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1642479930000|2022-01-18 04:25:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642479950000|2022-01-18 04:25:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642479960000|2022-01-18 04:26:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642479970000|2022-01-18 04:26:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642479980000|2022-01-18 04:26:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642479990000|2022-01-18 04:26:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642480010000|2022-01-18 04:26:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642480030000|2022-01-18 04:27:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642480040000|2022-01-18 04:27:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642480060000|2022-01-18 04:27:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642480070000|2022-01-18 04:27:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642480080000|2022-01-18 04:28:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642480090000|2022-01-18 04:28:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642480110000|2022-01-18 04:28:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642480120000|2022-01-18 04:28:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642480130000|2022-01-18 04:28:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642480140000|2022-01-18 04:29:00|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|8
1642480150000|2022-01-18 04:29:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|11
1642480160000|2022-01-18 04:29:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642480170000|2022-01-18 04:29:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642480180000|2022-01-18 04:29:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642480200000|2022-01-18 04:30:00|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|6
1642480210000|2022-01-18 04:30:10|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|5
1642480220000|2022-01-18 04:30:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|10
1642480230000|2022-01-18 04:30:30|25.34|25.04|25.35|25.05|25.36|25.06|25.34|25.04|10
1642480240000|2022-01-18 04:30:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1642480250000|2022-01-18 04:30:50|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|6
1642480260000|2022-01-18 04:31:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642480270000|2022-01-18 04:31:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642480280000|2022-01-18 04:31:20|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1642480290000|2022-01-18 04:31:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642480300000|2022-01-18 04:31:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642480310000|2022-01-18 04:31:50|25.34|25.04|25.33|25.03|25.34|25.04|25.32|25.02|4
1642480320000|2022-01-18 04:32:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642480350000|2022-01-18 04:32:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642480370000|2022-01-18 04:32:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642480380000|2022-01-18 04:33:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642480390000|2022-01-18 04:33:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642480400000|2022-01-18 04:33:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642480410000|2022-01-18 04:33:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642480420000|2022-01-18 04:33:40|25.34|25.04|25.34|25.04|25.34|25.04|25.32|25.02|12
1642480430000|2022-01-18 04:33:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642480440000|2022-01-18 04:34:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642480450000|2022-01-18 04:34:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642480470000|2022-01-18 04:34:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642480500000|2022-01-18 04:35:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642480520000|2022-01-18 04:35:20|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1642480530000|2022-01-18 04:35:30|25.37|25.07|25.4|25.1|25.41|25.11|25.37|25.07|6
1642480540000|2022-01-18 04:35:40|25.41|25.11|25.38|25.08|25.41|25.11|25.38|25.08|9
1642480590000|2022-01-18 04:36:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642480600000|2022-01-18 04:36:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642480610000|2022-01-18 04:36:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|7
1642480620000|2022-01-18 04:37:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642480640000|2022-01-18 04:37:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642480670000|2022-01-18 04:37:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642480680000|2022-01-18 04:38:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642480710000|2022-01-18 04:38:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642480730000|2022-01-18 04:38:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642480770000|2022-01-18 04:39:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642480780000|2022-01-18 04:39:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642480810000|2022-01-18 04:40:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642480820000|2022-01-18 04:40:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642480830000|2022-01-18 04:40:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642480840000|2022-01-18 04:40:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642480860000|2022-01-18 04:41:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642480880000|2022-01-18 04:41:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642480890000|2022-01-18 04:41:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|11
1642480900000|2022-01-18 04:41:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|10
1642480910000|2022-01-18 04:41:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642480920000|2022-01-18 04:42:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642480930000|2022-01-18 04:42:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|6
1642480940000|2022-01-18 04:42:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642480950000|2022-01-18 04:42:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642480970000|2022-01-18 04:42:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642480980000|2022-01-18 04:43:00|25.41|25.11|25.44|25.14|25.44|25.14|25.41|25.11|12
1642480990000|2022-01-18 04:43:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642481000000|2022-01-18 04:43:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642481010000|2022-01-18 04:43:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642481030000|2022-01-18 04:43:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642481040000|2022-01-18 04:44:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642481050000|2022-01-18 04:44:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642481060000|2022-01-18 04:44:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642481100000|2022-01-18 04:45:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642481110000|2022-01-18 04:45:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642481130000|2022-01-18 04:45:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642481140000|2022-01-18 04:45:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642481170000|2022-01-18 04:46:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642481180000|2022-01-18 04:46:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642481190000|2022-01-18 04:46:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642481210000|2022-01-18 04:46:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642481230000|2022-01-18 04:47:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1642481240000|2022-01-18 04:47:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642481250000|2022-01-18 04:47:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642481260000|2022-01-18 04:47:40|25.42|25.12|25.43|25.13|25.43|25.13|25.41|25.11|4
1642481270000|2022-01-18 04:47:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642481280000|2022-01-18 04:48:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642481290000|2022-01-18 04:48:10|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642481300000|2022-01-18 04:48:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642481310000|2022-01-18 04:48:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642481320000|2022-01-18 04:48:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642481330000|2022-01-18 04:48:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642481340000|2022-01-18 04:49:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642481350000|2022-01-18 04:49:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642481360000|2022-01-18 04:49:20|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|5
1642481370000|2022-01-18 04:49:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642481390000|2022-01-18 04:49:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642481400000|2022-01-18 04:50:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642481410000|2022-01-18 04:50:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642481430000|2022-01-18 04:50:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642481440000|2022-01-18 04:50:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642481450000|2022-01-18 04:50:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|10
1642481460000|2022-01-18 04:51:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1642481490000|2022-01-18 04:51:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642481530000|2022-01-18 04:52:10|25.38|25.08|25.39|25.09|25.39|25.09|25.37|25.07|4
1642481540000|2022-01-18 04:52:20|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|3
1642481550000|2022-01-18 04:52:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642481560000|2022-01-18 04:52:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642481580000|2022-01-18 04:53:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642481590000|2022-01-18 04:53:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642481630000|2022-01-18 04:53:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642481680000|2022-01-18 04:54:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642481690000|2022-01-18 04:54:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642481700000|2022-01-18 04:55:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642481710000|2022-01-18 04:55:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642481740000|2022-01-18 04:55:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642481760000|2022-01-18 04:56:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642481770000|2022-01-18 04:56:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642481790000|2022-01-18 04:56:30|25.4|25.1|25.39|25.09|25.4|25.1|25.38|25.08|6
1642481800000|2022-01-18 04:56:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642481810000|2022-01-18 04:56:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1642481820000|2022-01-18 04:57:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642481830000|2022-01-18 04:57:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642481840000|2022-01-18 04:57:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1642481850000|2022-01-18 04:57:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642481860000|2022-01-18 04:57:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642481870000|2022-01-18 04:57:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642481900000|2022-01-18 04:58:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642481910000|2022-01-18 04:58:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642481920000|2022-01-18 04:58:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642481930000|2022-01-18 04:58:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1642481950000|2022-01-18 04:59:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642481960000|2022-01-18 04:59:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642481990000|2022-01-18 04:59:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642482000000|2022-01-18 05:00:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642482030000|2022-01-18 05:00:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642482040000|2022-01-18 05:00:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642482050000|2022-01-18 05:00:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642482060000|2022-01-18 05:01:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642482070000|2022-01-18 05:01:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642482100000|2022-01-18 05:01:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642482130000|2022-01-18 05:02:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642482180000|2022-01-18 05:03:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642482250000|2022-01-18 05:04:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642482260000|2022-01-18 05:04:20|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|3
1642482270000|2022-01-18 05:04:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642482280000|2022-01-18 05:04:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642482290000|2022-01-18 05:04:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642482300000|2022-01-18 05:05:00|25.3|25|25.3|25|25.3|25|25.29|24.99|9
1642482320000|2022-01-18 05:05:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642482330000|2022-01-18 05:05:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642482340000|2022-01-18 05:05:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642482370000|2022-01-18 05:06:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642482390000|2022-01-18 05:06:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642482400000|2022-01-18 05:06:40|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1642482410000|2022-01-18 05:06:50|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|9
1642482420000|2022-01-18 05:07:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642482430000|2022-01-18 05:07:10|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|4
1642482440000|2022-01-18 05:07:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642482450000|2022-01-18 05:07:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642482470000|2022-01-18 05:07:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642482490000|2022-01-18 05:08:10|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|4
1642482500000|2022-01-18 05:08:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642482510000|2022-01-18 05:08:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642482520000|2022-01-18 05:08:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|12
1642482530000|2022-01-18 05:08:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642482540000|2022-01-18 05:09:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642482550000|2022-01-18 05:09:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642482560000|2022-01-18 05:09:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642482590000|2022-01-18 05:09:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642482600000|2022-01-18 05:10:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642482640000|2022-01-18 05:10:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642482650000|2022-01-18 05:10:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642482660000|2022-01-18 05:11:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642482670000|2022-01-18 05:11:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642482680000|2022-01-18 05:11:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642482710000|2022-01-18 05:11:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|14
1642482720000|2022-01-18 05:12:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642482760000|2022-01-18 05:12:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|12
1642482770000|2022-01-18 05:12:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642482780000|2022-01-18 05:13:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642482800000|2022-01-18 05:13:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642482810000|2022-01-18 05:13:30|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|8
1642482820000|2022-01-18 05:13:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642482840000|2022-01-18 05:14:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1642482850000|2022-01-18 05:14:10|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|5
1642482860000|2022-01-18 05:14:20|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642482870000|2022-01-18 05:14:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642482880000|2022-01-18 05:14:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642482890000|2022-01-18 05:14:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642482930000|2022-01-18 05:15:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642482960000|2022-01-18 05:16:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|8
1642482970000|2022-01-18 05:16:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642482980000|2022-01-18 05:16:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642482990000|2022-01-18 05:16:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642483020000|2022-01-18 05:17:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642483040000|2022-01-18 05:17:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642483050000|2022-01-18 05:17:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642483060000|2022-01-18 05:17:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642483070000|2022-01-18 05:17:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|7
1642483080000|2022-01-18 05:18:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642483090000|2022-01-18 05:18:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642483100000|2022-01-18 05:18:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642483110000|2022-01-18 05:18:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642483120000|2022-01-18 05:18:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642483130000|2022-01-18 05:18:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|8
1642483170000|2022-01-18 05:19:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642483180000|2022-01-18 05:19:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642483190000|2022-01-18 05:19:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642483230000|2022-01-18 05:20:30|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|5
1642483260000|2022-01-18 05:21:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642483300000|2022-01-18 05:21:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642483330000|2022-01-18 05:22:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642483350000|2022-01-18 05:22:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642483360000|2022-01-18 05:22:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642483370000|2022-01-18 05:22:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642483380000|2022-01-18 05:23:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|17
1642483390000|2022-01-18 05:23:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642483400000|2022-01-18 05:23:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642483410000|2022-01-18 05:23:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642483420000|2022-01-18 05:23:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642483470000|2022-01-18 05:24:30|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642483480000|2022-01-18 05:24:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642483500000|2022-01-18 05:25:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642483520000|2022-01-18 05:25:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642483530000|2022-01-18 05:25:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642483540000|2022-01-18 05:25:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642483550000|2022-01-18 05:25:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642483560000|2022-01-18 05:26:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642483580000|2022-01-18 05:26:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642483590000|2022-01-18 05:26:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642483610000|2022-01-18 05:26:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642483630000|2022-01-18 05:27:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642483660000|2022-01-18 05:27:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642483670000|2022-01-18 05:27:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642483680000|2022-01-18 05:28:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642483690000|2022-01-18 05:28:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642483700000|2022-01-18 05:28:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642483720000|2022-01-18 05:28:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642483730000|2022-01-18 05:28:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642483750000|2022-01-18 05:29:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642483760000|2022-01-18 05:29:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642483770000|2022-01-18 05:29:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642483780000|2022-01-18 05:29:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642483790000|2022-01-18 05:29:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642483800000|2022-01-18 05:30:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642483830000|2022-01-18 05:30:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642483840000|2022-01-18 05:30:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642483850000|2022-01-18 05:30:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642483860000|2022-01-18 05:31:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642483870000|2022-01-18 05:31:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642483880000|2022-01-18 05:31:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642483890000|2022-01-18 05:31:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642483900000|2022-01-18 05:31:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642483910000|2022-01-18 05:31:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642483920000|2022-01-18 05:32:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642483930000|2022-01-18 05:32:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642483940000|2022-01-18 05:32:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642483950000|2022-01-18 05:32:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642483990000|2022-01-18 05:33:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642484020000|2022-01-18 05:33:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642484030000|2022-01-18 05:33:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642484050000|2022-01-18 05:34:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642484060000|2022-01-18 05:34:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642484070000|2022-01-18 05:34:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642484080000|2022-01-18 05:34:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642484090000|2022-01-18 05:34:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642484100000|2022-01-18 05:35:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642484110000|2022-01-18 05:35:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642484140000|2022-01-18 05:35:40|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1642484150000|2022-01-18 05:35:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|6
1642484160000|2022-01-18 05:36:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642484220000|2022-01-18 05:37:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642484230000|2022-01-18 05:37:10|25.43|25.13|25.44|25.14|25.45|25.15|25.42|25.12|6
1642484240000|2022-01-18 05:37:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642484250000|2022-01-18 05:37:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642484260000|2022-01-18 05:37:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642484270000|2022-01-18 05:37:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642484280000|2022-01-18 05:38:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642484300000|2022-01-18 05:38:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642484310000|2022-01-18 05:38:30|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|4
1642484320000|2022-01-18 05:38:40|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1642484330000|2022-01-18 05:38:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642484340000|2022-01-18 05:39:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|10
1642484360000|2022-01-18 05:39:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642484370000|2022-01-18 05:39:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642484380000|2022-01-18 05:39:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642484400000|2022-01-18 05:40:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642484410000|2022-01-18 05:40:10|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|6
1642484420000|2022-01-18 05:40:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|10
1642484430000|2022-01-18 05:40:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642484440000|2022-01-18 05:40:40|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|4
1642484450000|2022-01-18 05:40:50|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642484460000|2022-01-18 05:41:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642484470000|2022-01-18 05:41:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642484490000|2022-01-18 05:41:30|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|12
1642484500000|2022-01-18 05:41:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642484570000|2022-01-18 05:42:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642484590000|2022-01-18 05:43:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642484600000|2022-01-18 05:43:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|9
1642484610000|2022-01-18 05:43:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642484640000|2022-01-18 05:44:00|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|3
1642484650000|2022-01-18 05:44:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642484670000|2022-01-18 05:44:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642484690000|2022-01-18 05:44:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642484700000|2022-01-18 05:45:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642484710000|2022-01-18 05:45:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642484740000|2022-01-18 05:45:40|25.43|25.13|25.43|25.13|25.44|25.14|25.42|25.12|7
1642484750000|2022-01-18 05:45:50|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642484760000|2022-01-18 05:46:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|6
1642484770000|2022-01-18 05:46:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642484780000|2022-01-18 05:46:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642484790000|2022-01-18 05:46:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642484800000|2022-01-18 05:46:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642484820000|2022-01-18 05:47:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642484830000|2022-01-18 05:47:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642484840000|2022-01-18 05:47:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642484850000|2022-01-18 05:47:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642484860000|2022-01-18 05:47:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|6
1642484870000|2022-01-18 05:47:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642484880000|2022-01-18 05:48:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642484890000|2022-01-18 05:48:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642484910000|2022-01-18 05:48:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642484920000|2022-01-18 05:48:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642484940000|2022-01-18 05:49:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642484960000|2022-01-18 05:49:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642485000000|2022-01-18 05:50:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|9
1642485010000|2022-01-18 05:50:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|9
1642485020000|2022-01-18 05:50:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642485030000|2022-01-18 05:50:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642485040000|2022-01-18 05:50:40|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642485050000|2022-01-18 05:50:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642485060000|2022-01-18 05:51:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642485070000|2022-01-18 05:51:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642485080000|2022-01-18 05:51:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642485140000|2022-01-18 05:52:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642485150000|2022-01-18 05:52:30|25.42|25.12|25.45|25.15|25.46|25.16|25.42|25.12|8
1642485160000|2022-01-18 05:52:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642485170000|2022-01-18 05:52:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642485180000|2022-01-18 05:53:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642485190000|2022-01-18 05:53:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642485200000|2022-01-18 05:53:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642485220000|2022-01-18 05:53:40|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|3
1642485270000|2022-01-18 05:54:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642485280000|2022-01-18 05:54:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642485290000|2022-01-18 05:54:50|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642485310000|2022-01-18 05:55:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642485370000|2022-01-18 05:56:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642485380000|2022-01-18 05:56:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642485390000|2022-01-18 05:56:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642485400000|2022-01-18 05:56:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642485420000|2022-01-18 05:57:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642485450000|2022-01-18 05:57:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642485460000|2022-01-18 05:57:40|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642485480000|2022-01-18 05:58:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642485490000|2022-01-18 05:58:10|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642485500000|2022-01-18 05:58:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642485510000|2022-01-18 05:58:30|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|2
1642485530000|2022-01-18 05:58:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642485540000|2022-01-18 05:59:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642485570000|2022-01-18 05:59:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642485580000|2022-01-18 05:59:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642485600000|2022-01-18 06:00:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642485610000|2022-01-18 06:00:10|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|5
1642485620000|2022-01-18 06:00:20|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|7
1642485630000|2022-01-18 06:00:30|25.44|25.14|25.47|25.17|25.47|25.17|25.44|25.14|4
1642485640000|2022-01-18 06:00:40|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642485650000|2022-01-18 06:00:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642485660000|2022-01-18 06:01:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642485670000|2022-01-18 06:01:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642485680000|2022-01-18 06:01:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642485690000|2022-01-18 06:01:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642485730000|2022-01-18 06:02:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|14
1642485740000|2022-01-18 06:02:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642485760000|2022-01-18 06:02:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642485790000|2022-01-18 06:03:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642485800000|2022-01-18 06:03:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642485810000|2022-01-18 06:03:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642485820000|2022-01-18 06:03:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642485830000|2022-01-18 06:03:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|9
1642485840000|2022-01-18 06:04:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642485850000|2022-01-18 06:04:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642485860000|2022-01-18 06:04:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642485870000|2022-01-18 06:04:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642485900000|2022-01-18 06:05:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642485930000|2022-01-18 06:05:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642485940000|2022-01-18 06:05:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642485960000|2022-01-18 06:06:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642485980000|2022-01-18 06:06:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642486000000|2022-01-18 06:06:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642486010000|2022-01-18 06:06:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|11
1642486030000|2022-01-18 06:07:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642486040000|2022-01-18 06:07:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642486050000|2022-01-18 06:07:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642486070000|2022-01-18 06:07:50|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642486090000|2022-01-18 06:08:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642486110000|2022-01-18 06:08:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642486120000|2022-01-18 06:08:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642486190000|2022-01-18 06:09:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642486210000|2022-01-18 06:10:10|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642486220000|2022-01-18 06:10:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642486260000|2022-01-18 06:11:00|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|5
1642486270000|2022-01-18 06:11:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642486290000|2022-01-18 06:11:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642486300000|2022-01-18 06:11:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642486310000|2022-01-18 06:11:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642486320000|2022-01-18 06:12:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642486330000|2022-01-18 06:12:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642486340000|2022-01-18 06:12:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|9
1642486350000|2022-01-18 06:12:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642486360000|2022-01-18 06:12:40|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|7
1642486370000|2022-01-18 06:12:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642486380000|2022-01-18 06:13:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642486390000|2022-01-18 06:13:10|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|11
1642486400000|2022-01-18 06:13:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642486410000|2022-01-18 06:13:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642486450000|2022-01-18 06:14:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642486460000|2022-01-18 06:14:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642486480000|2022-01-18 06:14:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642486500000|2022-01-18 06:15:00|25.53|25.23|25.54|25.24|25.54|25.24|25.52|25.22|8
1642486520000|2022-01-18 06:15:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642486530000|2022-01-18 06:15:30|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|7
1642486550000|2022-01-18 06:15:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642486560000|2022-01-18 06:16:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642486570000|2022-01-18 06:16:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642486580000|2022-01-18 06:16:20|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642486590000|2022-01-18 06:16:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642486600000|2022-01-18 06:16:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642486620000|2022-01-18 06:17:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642486630000|2022-01-18 06:17:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642486640000|2022-01-18 06:17:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642486650000|2022-01-18 06:17:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642486660000|2022-01-18 06:17:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|11
1642486670000|2022-01-18 06:17:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642486680000|2022-01-18 06:18:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642486690000|2022-01-18 06:18:10|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642486700000|2022-01-18 06:18:20|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642486710000|2022-01-18 06:18:30|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|5
1642486720000|2022-01-18 06:18:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1642486730000|2022-01-18 06:18:50|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642486740000|2022-01-18 06:19:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642486750000|2022-01-18 06:19:10|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642486760000|2022-01-18 06:19:20|25.51|25.21|25.51|25.21|25.52|25.22|25.5|25.2|11
1642486770000|2022-01-18 06:19:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642486790000|2022-01-18 06:19:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642486800000|2022-01-18 06:20:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642486810000|2022-01-18 06:20:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642486820000|2022-01-18 06:20:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|7
1642486840000|2022-01-18 06:20:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642486850000|2022-01-18 06:20:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642486860000|2022-01-18 06:21:00|25.52|25.22|25.52|25.22|25.53|25.23|25.51|25.21|7
1642486870000|2022-01-18 06:21:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642486880000|2022-01-18 06:21:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642486890000|2022-01-18 06:21:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642486900000|2022-01-18 06:21:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642486910000|2022-01-18 06:21:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642486920000|2022-01-18 06:22:00|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642486930000|2022-01-18 06:22:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642486940000|2022-01-18 06:22:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642486970000|2022-01-18 06:22:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642486980000|2022-01-18 06:23:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642486990000|2022-01-18 06:23:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642487000000|2022-01-18 06:23:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642487010000|2022-01-18 06:23:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642487030000|2022-01-18 06:23:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642487040000|2022-01-18 06:24:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642487050000|2022-01-18 06:24:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642487060000|2022-01-18 06:24:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642487070000|2022-01-18 06:24:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642487080000|2022-01-18 06:24:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642487090000|2022-01-18 06:24:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|10
1642487100000|2022-01-18 06:25:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|9
1642487110000|2022-01-18 06:25:10|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1642487120000|2022-01-18 06:25:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|9
1642487140000|2022-01-18 06:25:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642487150000|2022-01-18 06:25:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642487160000|2022-01-18 06:26:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642487180000|2022-01-18 06:26:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642487210000|2022-01-18 06:26:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642487220000|2022-01-18 06:27:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642487230000|2022-01-18 06:27:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642487240000|2022-01-18 06:27:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642487250000|2022-01-18 06:27:30|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642487260000|2022-01-18 06:27:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642487280000|2022-01-18 06:28:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642487300000|2022-01-18 06:28:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642487310000|2022-01-18 06:28:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642487320000|2022-01-18 06:28:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642487330000|2022-01-18 06:28:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642487340000|2022-01-18 06:29:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642487360000|2022-01-18 06:29:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642487380000|2022-01-18 06:29:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642487390000|2022-01-18 06:29:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|9
1642487410000|2022-01-18 06:30:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642487420000|2022-01-18 06:30:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642487480000|2022-01-18 06:31:20|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|7
1642487490000|2022-01-18 06:31:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642487500000|2022-01-18 06:31:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642487510000|2022-01-18 06:31:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642487520000|2022-01-18 06:32:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642487530000|2022-01-18 06:32:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|8
1642487550000|2022-01-18 06:32:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642487560000|2022-01-18 06:32:40|25.58|25.28|25.57|25.27|25.58|25.28|25.56|25.26|4
1642487570000|2022-01-18 06:32:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642487580000|2022-01-18 06:33:00|25.58|25.28|25.59|25.29|25.59|25.29|25.57|25.27|3
1642487590000|2022-01-18 06:33:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642487600000|2022-01-18 06:33:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642487610000|2022-01-18 06:33:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642487620000|2022-01-18 06:33:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642487650000|2022-01-18 06:34:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642487660000|2022-01-18 06:34:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642487670000|2022-01-18 06:34:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|10
1642487680000|2022-01-18 06:34:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1642487690000|2022-01-18 06:34:50|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|6
1642487700000|2022-01-18 06:35:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642487710000|2022-01-18 06:35:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642487730000|2022-01-18 06:35:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642487750000|2022-01-18 06:35:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642487760000|2022-01-18 06:36:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642487800000|2022-01-18 06:36:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642487830000|2022-01-18 06:37:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|14
1642487840000|2022-01-18 06:37:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642487850000|2022-01-18 06:37:30|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|10
1642487860000|2022-01-18 06:37:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642487870000|2022-01-18 06:37:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|10
1642487880000|2022-01-18 06:38:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642487890000|2022-01-18 06:38:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|11
1642487900000|2022-01-18 06:38:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642487910000|2022-01-18 06:38:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642487920000|2022-01-18 06:38:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642487940000|2022-01-18 06:39:00|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|6
1642487950000|2022-01-18 06:39:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|8
1642487960000|2022-01-18 06:39:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|8
1642487980000|2022-01-18 06:39:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642487990000|2022-01-18 06:39:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642488000000|2022-01-18 06:40:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642488010000|2022-01-18 06:40:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642488020000|2022-01-18 06:40:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642488030000|2022-01-18 06:40:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642488060000|2022-01-18 06:41:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642488080000|2022-01-18 06:41:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642488100000|2022-01-18 06:41:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642488110000|2022-01-18 06:41:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642488120000|2022-01-18 06:42:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642488130000|2022-01-18 06:42:10|25.58|25.28|25.6|25.3|25.6|25.3|25.57|25.27|18
1642488140000|2022-01-18 06:42:20|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|11
1642488150000|2022-01-18 06:42:30|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|8
1642488160000|2022-01-18 06:42:40|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|8
1642488170000|2022-01-18 06:42:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642488190000|2022-01-18 06:43:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642488200000|2022-01-18 06:43:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642488210000|2022-01-18 06:43:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642488230000|2022-01-18 06:43:50|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|4
1642488240000|2022-01-18 06:44:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|13
1642488250000|2022-01-18 06:44:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642488260000|2022-01-18 06:44:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642488270000|2022-01-18 06:44:30|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|5
1642488280000|2022-01-18 06:44:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|11
1642488290000|2022-01-18 06:44:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642488310000|2022-01-18 06:45:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642488320000|2022-01-18 06:45:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642488330000|2022-01-18 06:45:30|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642488350000|2022-01-18 06:45:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642488370000|2022-01-18 06:46:10|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642488380000|2022-01-18 06:46:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642488390000|2022-01-18 06:46:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642488420000|2022-01-18 06:47:00|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642488430000|2022-01-18 06:47:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642488440000|2022-01-18 06:47:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642488450000|2022-01-18 06:47:30|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|7
1642488480000|2022-01-18 06:48:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642488490000|2022-01-18 06:48:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642488500000|2022-01-18 06:48:20|25.68|25.38|25.68|25.38|25.69|25.39|25.67|25.37|9
1642488510000|2022-01-18 06:48:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642488520000|2022-01-18 06:48:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642488530000|2022-01-18 06:48:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642488540000|2022-01-18 06:49:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642488550000|2022-01-18 06:49:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642488570000|2022-01-18 06:49:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642488580000|2022-01-18 06:49:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642488590000|2022-01-18 06:49:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|10
1642488600000|2022-01-18 06:50:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1642488610000|2022-01-18 06:50:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642488670000|2022-01-18 06:51:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642488680000|2022-01-18 06:51:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642488700000|2022-01-18 06:51:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642488710000|2022-01-18 06:51:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642488730000|2022-01-18 06:52:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642488740000|2022-01-18 06:52:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642488750000|2022-01-18 06:52:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642488780000|2022-01-18 06:53:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642488790000|2022-01-18 06:53:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642488800000|2022-01-18 06:53:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642488830000|2022-01-18 06:53:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642488870000|2022-01-18 06:54:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1642488880000|2022-01-18 06:54:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642488890000|2022-01-18 06:54:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642488900000|2022-01-18 06:55:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642488910000|2022-01-18 06:55:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642488920000|2022-01-18 06:55:20|25.67|25.37|25.67|25.37|25.68|25.38|25.66|25.36|7
1642488930000|2022-01-18 06:55:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642488940000|2022-01-18 06:55:40|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1642488950000|2022-01-18 06:55:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1642488960000|2022-01-18 06:56:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|7
1642488970000|2022-01-18 06:56:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642488980000|2022-01-18 06:56:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642489020000|2022-01-18 06:57:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642489030000|2022-01-18 06:57:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642489040000|2022-01-18 06:57:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642489050000|2022-01-18 06:57:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1642489060000|2022-01-18 06:57:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642489080000|2022-01-18 06:58:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642489090000|2022-01-18 06:58:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642489100000|2022-01-18 06:58:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|10
1642489110000|2022-01-18 06:58:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|10
1642489120000|2022-01-18 06:58:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1642489130000|2022-01-18 06:58:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642489140000|2022-01-18 06:59:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642489150000|2022-01-18 06:59:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642489160000|2022-01-18 06:59:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642489170000|2022-01-18 06:59:30|25.71|25.41|25.71|25.41|25.72|25.42|25.7|25.4|5
1642489190000|2022-01-18 06:59:50|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|8
1642489200000|2022-01-18 07:00:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642489210000|2022-01-18 07:00:10|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642489220000|2022-01-18 07:00:20|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|4
1642489230000|2022-01-18 07:00:30|25.73|25.43|25.73|25.43|25.74|25.44|25.72|25.42|7
1642489270000|2022-01-18 07:01:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1642489280000|2022-01-18 07:01:20|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642489300000|2022-01-18 07:01:40|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642489320000|2022-01-18 07:02:00|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642489330000|2022-01-18 07:02:10|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|7
1642489340000|2022-01-18 07:02:20|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|8
1642489350000|2022-01-18 07:02:30|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|3
1642489370000|2022-01-18 07:02:50|25.73|25.43|25.72|25.42|25.74|25.44|25.72|25.42|4
1642489380000|2022-01-18 07:03:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1642489400000|2022-01-18 07:03:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|11
1642489410000|2022-01-18 07:03:30|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1642489420000|2022-01-18 07:03:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642489430000|2022-01-18 07:03:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642489440000|2022-01-18 07:04:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642489450000|2022-01-18 07:04:10|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1642489460000|2022-01-18 07:04:20|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|10
1642489470000|2022-01-18 07:04:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1642489480000|2022-01-18 07:04:40|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|12
1642489490000|2022-01-18 07:04:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|14
1642489500000|2022-01-18 07:05:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1642489520000|2022-01-18 07:05:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642489530000|2022-01-18 07:05:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|12
1642489540000|2022-01-18 07:05:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642489550000|2022-01-18 07:05:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642489570000|2022-01-18 07:06:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642489580000|2022-01-18 07:06:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642489590000|2022-01-18 07:06:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|9
1642489600000|2022-01-18 07:06:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642489610000|2022-01-18 07:06:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642489620000|2022-01-18 07:07:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642489630000|2022-01-18 07:07:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|11
1642489640000|2022-01-18 07:07:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1642489650000|2022-01-18 07:07:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|7
1642489670000|2022-01-18 07:07:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642489680000|2022-01-18 07:08:00|25.66|25.36|25.65|25.35|25.67|25.37|25.65|25.35|4
1642489690000|2022-01-18 07:08:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642489700000|2022-01-18 07:08:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642489710000|2022-01-18 07:08:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642489740000|2022-01-18 07:09:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642489760000|2022-01-18 07:09:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642489770000|2022-01-18 07:09:30|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642489790000|2022-01-18 07:09:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642489800000|2022-01-18 07:10:00|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|9
1642489810000|2022-01-18 07:10:10|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642489820000|2022-01-18 07:10:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642489830000|2022-01-18 07:10:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642489840000|2022-01-18 07:10:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642489850000|2022-01-18 07:10:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642489860000|2022-01-18 07:11:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642489870000|2022-01-18 07:11:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1642489880000|2022-01-18 07:11:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|8
1642489890000|2022-01-18 07:11:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642489900000|2022-01-18 07:11:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642489910000|2022-01-18 07:11:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642489920000|2022-01-18 07:12:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642489930000|2022-01-18 07:12:10|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642489940000|2022-01-18 07:12:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642489950000|2022-01-18 07:12:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642489980000|2022-01-18 07:13:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642489990000|2022-01-18 07:13:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642490010000|2022-01-18 07:13:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642490020000|2022-01-18 07:13:40|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642490030000|2022-01-18 07:13:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642490070000|2022-01-18 07:14:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642490080000|2022-01-18 07:14:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642490090000|2022-01-18 07:14:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642490100000|2022-01-18 07:15:00|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|7
1642490110000|2022-01-18 07:15:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642490140000|2022-01-18 07:15:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642490150000|2022-01-18 07:15:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642490160000|2022-01-18 07:16:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642490170000|2022-01-18 07:16:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642490200000|2022-01-18 07:16:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642490230000|2022-01-18 07:17:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642490240000|2022-01-18 07:17:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642490250000|2022-01-18 07:17:30|25.71|25.41|25.69|25.39|25.71|25.41|25.69|25.39|3
1642490260000|2022-01-18 07:17:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642490270000|2022-01-18 07:17:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642490280000|2022-01-18 07:18:00|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|7
1642490300000|2022-01-18 07:18:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642490360000|2022-01-18 07:19:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642490400000|2022-01-18 07:20:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642490410000|2022-01-18 07:20:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642490420000|2022-01-18 07:20:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642490440000|2022-01-18 07:20:40|25.7|25.4|25.69|25.39|25.71|25.41|25.69|25.39|6
1642490450000|2022-01-18 07:20:50|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642490470000|2022-01-18 07:21:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642490480000|2022-01-18 07:21:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642490490000|2022-01-18 07:21:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|13
1642490500000|2022-01-18 07:21:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|7
1642490510000|2022-01-18 07:21:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642490520000|2022-01-18 07:22:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642490530000|2022-01-18 07:22:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642490540000|2022-01-18 07:22:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642490550000|2022-01-18 07:22:30|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|6
1642490580000|2022-01-18 07:23:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|8
1642490590000|2022-01-18 07:23:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642490620000|2022-01-18 07:23:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642490630000|2022-01-18 07:23:50|25.63|25.33|25.62|25.32|25.64|25.34|25.62|25.32|6
1642490640000|2022-01-18 07:24:00|25.61|25.31|25.6|25.3|25.62|25.32|25.59|25.29|10
1642490650000|2022-01-18 07:24:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642490660000|2022-01-18 07:24:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642490670000|2022-01-18 07:24:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642490680000|2022-01-18 07:24:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642490690000|2022-01-18 07:24:50|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642490700000|2022-01-18 07:25:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642490740000|2022-01-18 07:25:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642490770000|2022-01-18 07:26:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642490780000|2022-01-18 07:26:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642490790000|2022-01-18 07:26:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642490800000|2022-01-18 07:26:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642490820000|2022-01-18 07:27:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642490830000|2022-01-18 07:27:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642490840000|2022-01-18 07:27:20|25.59|25.29|25.6|25.3|25.61|25.31|25.59|25.29|4
1642490860000|2022-01-18 07:27:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642490880000|2022-01-18 07:28:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642490890000|2022-01-18 07:28:10|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|3
1642490900000|2022-01-18 07:28:20|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642490910000|2022-01-18 07:28:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642490940000|2022-01-18 07:29:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642490960000|2022-01-18 07:29:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642490980000|2022-01-18 07:29:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642490990000|2022-01-18 07:29:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642491000000|2022-01-18 07:30:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642491010000|2022-01-18 07:30:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642491020000|2022-01-18 07:30:20|25.6|25.3|25.59|25.29|25.61|25.31|25.59|25.29|4
1642491030000|2022-01-18 07:30:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642491040000|2022-01-18 07:30:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642491050000|2022-01-18 07:30:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642491060000|2022-01-18 07:31:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491080000|2022-01-18 07:31:20|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642491090000|2022-01-18 07:31:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|9
1642491100000|2022-01-18 07:31:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642491110000|2022-01-18 07:31:50|25.56|25.26|25.57|25.27|25.57|25.27|25.55|25.25|6
1642491120000|2022-01-18 07:32:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1642491130000|2022-01-18 07:32:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642491140000|2022-01-18 07:32:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642491150000|2022-01-18 07:32:30|25.56|25.26|25.57|25.27|25.58|25.28|25.55|25.25|6
1642491170000|2022-01-18 07:32:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642491180000|2022-01-18 07:33:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642491200000|2022-01-18 07:33:20|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1642491220000|2022-01-18 07:33:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642491230000|2022-01-18 07:33:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642491240000|2022-01-18 07:34:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|9
1642491250000|2022-01-18 07:34:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642491260000|2022-01-18 07:34:20|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1642491270000|2022-01-18 07:34:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642491280000|2022-01-18 07:34:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642491290000|2022-01-18 07:34:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642491300000|2022-01-18 07:35:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642491310000|2022-01-18 07:35:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642491320000|2022-01-18 07:35:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642491340000|2022-01-18 07:35:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642491350000|2022-01-18 07:35:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642491360000|2022-01-18 07:36:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642491370000|2022-01-18 07:36:10|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1642491380000|2022-01-18 07:36:20|25.57|25.27|25.56|25.26|25.57|25.27|25.55|25.25|6
1642491390000|2022-01-18 07:36:30|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|6
1642491400000|2022-01-18 07:36:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491410000|2022-01-18 07:36:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642491420000|2022-01-18 07:37:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642491430000|2022-01-18 07:37:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642491440000|2022-01-18 07:37:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642491470000|2022-01-18 07:37:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642491480000|2022-01-18 07:38:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642491490000|2022-01-18 07:38:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642491500000|2022-01-18 07:38:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|8
1642491510000|2022-01-18 07:38:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642491520000|2022-01-18 07:38:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642491560000|2022-01-18 07:39:20|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642491570000|2022-01-18 07:39:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642491580000|2022-01-18 07:39:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642491590000|2022-01-18 07:39:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642491600000|2022-01-18 07:40:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642491610000|2022-01-18 07:40:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642491620000|2022-01-18 07:40:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642491640000|2022-01-18 07:40:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642491650000|2022-01-18 07:40:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642491660000|2022-01-18 07:41:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642491670000|2022-01-18 07:41:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642491680000|2022-01-18 07:41:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642491710000|2022-01-18 07:41:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491720000|2022-01-18 07:42:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642491730000|2022-01-18 07:42:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642491780000|2022-01-18 07:43:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|5
1642491790000|2022-01-18 07:43:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642491830000|2022-01-18 07:43:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491840000|2022-01-18 07:44:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642491860000|2022-01-18 07:44:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491870000|2022-01-18 07:44:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642491880000|2022-01-18 07:44:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491890000|2022-01-18 07:44:50|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642491900000|2022-01-18 07:45:00|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|8
1642491910000|2022-01-18 07:45:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|12
1642491930000|2022-01-18 07:45:30|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642491940000|2022-01-18 07:45:40|25.58|25.28|25.59|25.29|25.59|25.29|25.57|25.27|8
1642491950000|2022-01-18 07:45:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642491970000|2022-01-18 07:46:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642491990000|2022-01-18 07:46:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642492000000|2022-01-18 07:46:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642492010000|2022-01-18 07:46:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642492020000|2022-01-18 07:47:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642492030000|2022-01-18 07:47:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642492040000|2022-01-18 07:47:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642492060000|2022-01-18 07:47:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642492070000|2022-01-18 07:47:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642492080000|2022-01-18 07:48:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642492100000|2022-01-18 07:48:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642492120000|2022-01-18 07:48:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642492130000|2022-01-18 07:48:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642492140000|2022-01-18 07:49:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642492150000|2022-01-18 07:49:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642492170000|2022-01-18 07:49:30|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|4
1642492210000|2022-01-18 07:50:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642492220000|2022-01-18 07:50:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642492240000|2022-01-18 07:50:40|25.63|25.33|25.63|25.33|25.64|25.34|25.62|25.32|7
1642492250000|2022-01-18 07:50:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642492260000|2022-01-18 07:51:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642492270000|2022-01-18 07:51:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642492280000|2022-01-18 07:51:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642492290000|2022-01-18 07:51:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|8
1642492330000|2022-01-18 07:52:10|25.62|25.32|25.62|25.32|25.63|25.33|25.61|25.31|5
1642492340000|2022-01-18 07:52:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|8
1642492350000|2022-01-18 07:52:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|5
1642492370000|2022-01-18 07:52:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642492380000|2022-01-18 07:53:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642492390000|2022-01-18 07:53:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642492400000|2022-01-18 07:53:20|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|4
1642492410000|2022-01-18 07:53:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642492420000|2022-01-18 07:53:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642492430000|2022-01-18 07:53:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642492440000|2022-01-18 07:54:00|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|5
1642492450000|2022-01-18 07:54:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642492460000|2022-01-18 07:54:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642492530000|2022-01-18 07:55:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642492540000|2022-01-18 07:55:40|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642492550000|2022-01-18 07:55:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642492570000|2022-01-18 07:56:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642492590000|2022-01-18 07:56:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642492600000|2022-01-18 07:56:40|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642492620000|2022-01-18 07:57:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1642492630000|2022-01-18 07:57:10|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642492640000|2022-01-18 07:57:20|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|8
1642492660000|2022-01-18 07:57:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642492670000|2022-01-18 07:57:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642492680000|2022-01-18 07:58:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642492690000|2022-01-18 07:58:10|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642492700000|2022-01-18 07:58:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642492710000|2022-01-18 07:58:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642492720000|2022-01-18 07:58:40|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642492730000|2022-01-18 07:58:50|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|3
1642492750000|2022-01-18 07:59:10|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642492770000|2022-01-18 07:59:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|8
1642492780000|2022-01-18 07:59:40|25.72|25.42|25.74|25.44|25.74|25.44|25.72|25.42|5
1642492790000|2022-01-18 07:59:50|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|6
1642492810000|2022-01-18 08:00:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642492820000|2022-01-18 08:00:20|25.72|25.42|25.69|25.39|25.72|25.42|25.69|25.39|6
1642492830000|2022-01-18 08:00:30|25.7|25.4|25.67|25.37|25.7|25.4|25.67|25.37|4
1642492840000|2022-01-18 08:00:40|25.66|25.36|25.67|25.37|25.67|25.37|25.65|25.35|6
1642492850000|2022-01-18 08:00:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642492860000|2022-01-18 08:01:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642492870000|2022-01-18 08:01:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642492880000|2022-01-18 08:01:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642492890000|2022-01-18 08:01:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642492900000|2022-01-18 08:01:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642492910000|2022-01-18 08:01:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|6
1642492920000|2022-01-18 08:02:00|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|7
1642492930000|2022-01-18 08:02:10|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|4
1642492940000|2022-01-18 08:02:20|25.73|25.43|25.73|25.43|25.74|25.44|25.73|25.43|3
1642492960000|2022-01-18 08:02:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642492970000|2022-01-18 08:02:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642492980000|2022-01-18 08:03:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642492990000|2022-01-18 08:03:10|25.72|25.42|25.72|25.42|25.73|25.43|25.71|25.41|9
1642493010000|2022-01-18 08:03:30|25.73|25.43|25.74|25.44|25.74|25.44|25.73|25.43|2
1642493020000|2022-01-18 08:03:40|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642493040000|2022-01-18 08:04:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642493050000|2022-01-18 08:04:10|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|12
1642493060000|2022-01-18 08:04:20|25.71|25.41|25.7|25.4|25.72|25.42|25.7|25.4|4
1642493070000|2022-01-18 08:04:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642493080000|2022-01-18 08:04:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642493090000|2022-01-18 08:04:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642493100000|2022-01-18 08:05:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642493110000|2022-01-18 08:05:10|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642493120000|2022-01-18 08:05:20|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|5
1642493130000|2022-01-18 08:05:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642493140000|2022-01-18 08:05:40|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|8
1642493160000|2022-01-18 08:06:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642493170000|2022-01-18 08:06:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642493180000|2022-01-18 08:06:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642493190000|2022-01-18 08:06:30|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|4
1642493200000|2022-01-18 08:06:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642493210000|2022-01-18 08:06:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642493220000|2022-01-18 08:07:00|25.63|25.33|25.61|25.31|25.64|25.34|25.61|25.31|11
1642493230000|2022-01-18 08:07:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642493270000|2022-01-18 08:07:50|25.62|25.32|25.65|25.35|25.65|25.35|25.62|25.32|3
1642493280000|2022-01-18 08:08:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642493290000|2022-01-18 08:08:10|25.66|25.36|25.68|25.38|25.68|25.38|25.66|25.36|7
1642493300000|2022-01-18 08:08:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642493310000|2022-01-18 08:08:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642493320000|2022-01-18 08:08:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642493330000|2022-01-18 08:08:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642493340000|2022-01-18 08:09:00|25.68|25.38|25.7|25.4|25.7|25.4|25.68|25.38|3
1642493350000|2022-01-18 08:09:10|25.69|25.39|25.67|25.37|25.69|25.39|25.67|25.37|11
1642493360000|2022-01-18 08:09:20|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|8
1642493370000|2022-01-18 08:09:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642493380000|2022-01-18 08:09:40|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|3
1642493390000|2022-01-18 08:09:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642493400000|2022-01-18 08:10:00|25.63|25.33|25.61|25.31|25.64|25.34|25.61|25.31|5
1642493420000|2022-01-18 08:10:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642493430000|2022-01-18 08:10:30|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642493440000|2022-01-18 08:10:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642493450000|2022-01-18 08:10:50|25.58|25.28|25.57|25.27|25.59|25.29|25.56|25.26|6
1642493460000|2022-01-18 08:11:00|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|7
1642493470000|2022-01-18 08:11:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642493480000|2022-01-18 08:11:20|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|3
1642493490000|2022-01-18 08:11:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|11
1642493500000|2022-01-18 08:11:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642493510000|2022-01-18 08:11:50|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1642493520000|2022-01-18 08:12:00|25.53|25.23|25.53|25.23|25.54|25.24|25.52|25.22|5
1642493530000|2022-01-18 08:12:10|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|6
1642493540000|2022-01-18 08:12:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|16
1642493550000|2022-01-18 08:12:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642493560000|2022-01-18 08:12:40|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|4
1642493570000|2022-01-18 08:12:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642493580000|2022-01-18 08:13:00|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1642493590000|2022-01-18 08:13:10|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642493600000|2022-01-18 08:13:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1642493610000|2022-01-18 08:13:30|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642493620000|2022-01-18 08:13:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1642493630000|2022-01-18 08:13:50|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642493640000|2022-01-18 08:14:00|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|3
1642493650000|2022-01-18 08:14:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642493660000|2022-01-18 08:14:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642493670000|2022-01-18 08:14:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642493680000|2022-01-18 08:14:40|25.53|25.23|25.51|25.21|25.53|25.23|25.51|25.21|13
1642493690000|2022-01-18 08:14:50|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1642493700000|2022-01-18 08:15:00|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642493710000|2022-01-18 08:15:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642493720000|2022-01-18 08:15:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1642493730000|2022-01-18 08:15:30|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|11
1642493740000|2022-01-18 08:15:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642493750000|2022-01-18 08:15:50|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|13
1642493760000|2022-01-18 08:16:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|7
1642493770000|2022-01-18 08:16:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642493780000|2022-01-18 08:16:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642493800000|2022-01-18 08:16:40|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642493810000|2022-01-18 08:16:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642493820000|2022-01-18 08:17:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642493830000|2022-01-18 08:17:10|25.51|25.21|25.5|25.2|25.52|25.22|25.5|25.2|6
1642493840000|2022-01-18 08:17:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642493850000|2022-01-18 08:17:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642493860000|2022-01-18 08:17:40|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642493870000|2022-01-18 08:17:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642493880000|2022-01-18 08:18:00|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642493890000|2022-01-18 08:18:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642493900000|2022-01-18 08:18:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642493910000|2022-01-18 08:18:30|25.49|25.19|25.5|25.2|25.5|25.2|25.48|25.18|4
1642493920000|2022-01-18 08:18:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642493940000|2022-01-18 08:19:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642493950000|2022-01-18 08:19:10|25.48|25.18|25.47|25.17|25.49|25.19|25.47|25.17|4
1642493970000|2022-01-18 08:19:30|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642493980000|2022-01-18 08:19:40|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642493990000|2022-01-18 08:19:50|25.47|25.17|25.46|25.16|25.47|25.17|25.45|25.15|8
1642494000000|2022-01-18 08:20:00|25.45|25.15|25.43|25.13|25.46|25.16|25.43|25.13|8
1642494010000|2022-01-18 08:20:10|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|5
1642494020000|2022-01-18 08:20:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642494030000|2022-01-18 08:20:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1642494040000|2022-01-18 08:20:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642494050000|2022-01-18 08:20:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642494060000|2022-01-18 08:21:00|25.44|25.14|25.45|25.15|25.45|25.15|25.43|25.13|6
1642494070000|2022-01-18 08:21:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642494080000|2022-01-18 08:21:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642494090000|2022-01-18 08:21:30|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|8
1642494110000|2022-01-18 08:21:50|25.45|25.15|25.44|25.14|25.46|25.16|25.44|25.14|4
1642494120000|2022-01-18 08:22:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642494130000|2022-01-18 08:22:10|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|6
1642494140000|2022-01-18 08:22:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642494150000|2022-01-18 08:22:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642494160000|2022-01-18 08:22:40|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642494170000|2022-01-18 08:22:50|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|9
1642494180000|2022-01-18 08:23:00|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|7
1642494190000|2022-01-18 08:23:10|25.39|25.09|25.36|25.06|25.39|25.09|25.36|25.06|12
1642494200000|2022-01-18 08:23:20|25.37|25.07|25.33|25.03|25.37|25.07|25.33|25.03|11
1642494210000|2022-01-18 08:23:30|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|11
1642494220000|2022-01-18 08:23:40|25.33|25.03|25.33|25.03|25.34|25.04|25.32|25.02|5
1642494230000|2022-01-18 08:23:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642494240000|2022-01-18 08:24:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642494250000|2022-01-18 08:24:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642494260000|2022-01-18 08:24:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642494270000|2022-01-18 08:24:30|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|12
1642494280000|2022-01-18 08:24:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1642494290000|2022-01-18 08:24:50|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|3
1642494300000|2022-01-18 08:25:00|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642494310000|2022-01-18 08:25:10|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|4
1642494320000|2022-01-18 08:25:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642494330000|2022-01-18 08:25:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642494340000|2022-01-18 08:25:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642494350000|2022-01-18 08:25:50|25.35|25.05|25.36|25.06|25.37|25.07|25.35|25.05|6
1642494360000|2022-01-18 08:26:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642494370000|2022-01-18 08:26:10|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|5
1642494380000|2022-01-18 08:26:20|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|4
1642494390000|2022-01-18 08:26:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642494400000|2022-01-18 08:26:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642494410000|2022-01-18 08:26:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642494420000|2022-01-18 08:27:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642494430000|2022-01-18 08:27:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642494440000|2022-01-18 08:27:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642494450000|2022-01-18 08:27:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642494460000|2022-01-18 08:27:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642494470000|2022-01-18 08:27:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642494480000|2022-01-18 08:28:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642494490000|2022-01-18 08:28:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1642494500000|2022-01-18 08:28:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642494510000|2022-01-18 08:28:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|10
1642494520000|2022-01-18 08:28:40|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642494530000|2022-01-18 08:28:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642494540000|2022-01-18 08:29:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642494560000|2022-01-18 08:29:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642494570000|2022-01-18 08:29:30|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|6
1642494580000|2022-01-18 08:29:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642494590000|2022-01-18 08:29:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|8
1642494600000|2022-01-18 08:30:00|25.26|24.96|25.24|24.94|25.27|24.97|25.24|24.94|7
1642494610000|2022-01-18 08:30:10|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|3
1642494620000|2022-01-18 08:30:20|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|6
1642494630000|2022-01-18 08:30:30|25.28|24.98|25.29|24.99|25.3|25|25.27|24.97|10
1642494640000|2022-01-18 08:30:40|25.3|25|25.29|24.99|25.3|25|25.28|24.98|4
1642494650000|2022-01-18 08:30:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|5
1642494660000|2022-01-18 08:31:00|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|6
1642494670000|2022-01-18 08:31:10|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|9
1642494680000|2022-01-18 08:31:20|25.28|24.98|25.3|25|25.3|25|25.28|24.98|7
1642494690000|2022-01-18 08:31:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642494700000|2022-01-18 08:31:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642494710000|2022-01-18 08:31:50|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642494730000|2022-01-18 08:32:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|7
1642494740000|2022-01-18 08:32:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642494760000|2022-01-18 08:32:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642494770000|2022-01-18 08:32:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642494780000|2022-01-18 08:33:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642494790000|2022-01-18 08:33:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642494800000|2022-01-18 08:33:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642494810000|2022-01-18 08:33:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642494820000|2022-01-18 08:33:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642494840000|2022-01-18 08:34:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|5
1642494850000|2022-01-18 08:34:10|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642494860000|2022-01-18 08:34:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642494870000|2022-01-18 08:34:30|25.3|25|25.29|24.99|25.3|25|25.28|24.98|6
1642494880000|2022-01-18 08:34:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642494890000|2022-01-18 08:34:50|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642494900000|2022-01-18 08:35:00|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|7
1642494910000|2022-01-18 08:35:10|25.3|25|25.31|25.01|25.32|25.02|25.3|25|4
1642494920000|2022-01-18 08:35:20|25.32|25.02|25.32|25.02|25.33|25.03|25.31|25.01|5
1642494930000|2022-01-18 08:35:30|25.33|25.03|25.32|25.02|25.33|25.03|25.31|25.01|6
1642494940000|2022-01-18 08:35:40|25.33|25.03|25.31|25.01|25.33|25.03|25.3|25|7
1642494950000|2022-01-18 08:35:50|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642494960000|2022-01-18 08:36:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642494970000|2022-01-18 08:36:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642494980000|2022-01-18 08:36:20|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|4
1642494990000|2022-01-18 08:36:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642495000000|2022-01-18 08:36:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642495020000|2022-01-18 08:37:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642495030000|2022-01-18 08:37:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1642495040000|2022-01-18 08:37:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642495050000|2022-01-18 08:37:30|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|8
1642495060000|2022-01-18 08:37:40|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|7
1642495070000|2022-01-18 08:37:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642495080000|2022-01-18 08:38:00|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|3
1642495090000|2022-01-18 08:38:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642495100000|2022-01-18 08:38:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642495150000|2022-01-18 08:39:10|25.25|24.95|25.28|24.98|25.28|24.98|25.24|24.94|6
1642495160000|2022-01-18 08:39:20|25.29|24.99|25.28|24.98|25.29|24.99|25.26|24.96|8
1642495170000|2022-01-18 08:39:30|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|5
1642495190000|2022-01-18 08:39:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642495200000|2022-01-18 08:40:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642495210000|2022-01-18 08:40:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642495220000|2022-01-18 08:40:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642495230000|2022-01-18 08:40:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1642495240000|2022-01-18 08:40:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642495250000|2022-01-18 08:40:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1642495260000|2022-01-18 08:41:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642495280000|2022-01-18 08:41:20|25.32|25.02|25.32|25.02|25.33|25.03|25.31|25.01|5
1642495300000|2022-01-18 08:41:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642495310000|2022-01-18 08:41:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1642495320000|2022-01-18 08:42:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642495330000|2022-01-18 08:42:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642495340000|2022-01-18 08:42:20|25.32|25.02|25.3|25|25.32|25.02|25.3|25|3
1642495360000|2022-01-18 08:42:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642495370000|2022-01-18 08:42:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642495380000|2022-01-18 08:43:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642495390000|2022-01-18 08:43:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642495400000|2022-01-18 08:43:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642495410000|2022-01-18 08:43:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642495420000|2022-01-18 08:43:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642495430000|2022-01-18 08:43:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642495440000|2022-01-18 08:44:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642495450000|2022-01-18 08:44:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642495470000|2022-01-18 08:44:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1642495480000|2022-01-18 08:44:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642495500000|2022-01-18 08:45:00|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|6
1642495510000|2022-01-18 08:45:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642495520000|2022-01-18 08:45:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642495530000|2022-01-18 08:45:30|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|4
1642495540000|2022-01-18 08:45:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642495550000|2022-01-18 08:45:50|25.35|25.05|25.34|25.04|25.35|25.05|25.33|25.03|6
1642495560000|2022-01-18 08:46:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642495570000|2022-01-18 08:46:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642495580000|2022-01-18 08:46:20|25.32|25.02|25.3|25|25.32|25.02|25.3|25|7
1642495590000|2022-01-18 08:46:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642495600000|2022-01-18 08:46:40|25.31|25.01|25.29|24.99|25.31|25.01|25.28|24.98|9
1642495610000|2022-01-18 08:46:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642495620000|2022-01-18 08:47:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642495630000|2022-01-18 08:47:10|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642495640000|2022-01-18 08:47:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642495650000|2022-01-18 08:47:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642495670000|2022-01-18 08:47:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642495680000|2022-01-18 08:48:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1642495690000|2022-01-18 08:48:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642495700000|2022-01-18 08:48:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1642495710000|2022-01-18 08:48:30|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|4
1642495740000|2022-01-18 08:49:00|25.3|25|25.31|25.01|25.32|25.02|25.3|25|4
1642495750000|2022-01-18 08:49:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642495770000|2022-01-18 08:49:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642495780000|2022-01-18 08:49:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642495810000|2022-01-18 08:50:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642495820000|2022-01-18 08:50:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642495830000|2022-01-18 08:50:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|9
1642495840000|2022-01-18 08:50:40|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642495850000|2022-01-18 08:50:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642495860000|2022-01-18 08:51:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642495880000|2022-01-18 08:51:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642495890000|2022-01-18 08:51:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642495900000|2022-01-18 08:51:40|25.28|24.98|25.27|24.97|25.28|24.98|25.26|24.96|4
1642495920000|2022-01-18 08:52:00|25.26|24.96|25.27|24.97|25.28|24.98|25.26|24.96|6
1642495930000|2022-01-18 08:52:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642495950000|2022-01-18 08:52:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642495960000|2022-01-18 08:52:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642495970000|2022-01-18 08:52:50|25.3|25|25.28|24.98|25.3|25|25.28|24.98|7
1642495980000|2022-01-18 08:53:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642496000000|2022-01-18 08:53:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|10
1642496010000|2022-01-18 08:53:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642496020000|2022-01-18 08:53:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642496030000|2022-01-18 08:53:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642496040000|2022-01-18 08:54:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642496050000|2022-01-18 08:54:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642496060000|2022-01-18 08:54:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642496070000|2022-01-18 08:54:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642496080000|2022-01-18 08:54:40|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|3
1642496090000|2022-01-18 08:54:50|25.21|24.91|25.22|24.92|25.22|24.92|25.19|24.89|8
1642496100000|2022-01-18 08:55:00|25.23|24.93|25.26|24.96|25.26|24.96|25.23|24.93|4
1642496110000|2022-01-18 08:55:10|25.25|24.95|25.27|24.97|25.28|24.98|25.25|24.95|13
1642496120000|2022-01-18 08:55:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642496130000|2022-01-18 08:55:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|9
1642496140000|2022-01-18 08:55:40|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|8
1642496150000|2022-01-18 08:55:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|7
1642496160000|2022-01-18 08:56:00|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|7
1642496170000|2022-01-18 08:56:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642496180000|2022-01-18 08:56:20|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|12
1642496190000|2022-01-18 08:56:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642496200000|2022-01-18 08:56:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|14
1642496210000|2022-01-18 08:56:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|9
1642496220000|2022-01-18 08:57:00|25.23|24.93|25.25|24.95|25.25|24.95|25.22|24.92|7
1642496230000|2022-01-18 08:57:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642496240000|2022-01-18 08:57:20|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|5
1642496260000|2022-01-18 08:57:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642496270000|2022-01-18 08:57:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642496280000|2022-01-18 08:58:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642496290000|2022-01-18 08:58:10|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|9
1642496300000|2022-01-18 08:58:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642496310000|2022-01-18 08:58:30|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|7
1642496320000|2022-01-18 08:58:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642496340000|2022-01-18 08:59:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642496350000|2022-01-18 08:59:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642496360000|2022-01-18 08:59:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642496370000|2022-01-18 08:59:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|7
1642496380000|2022-01-18 08:59:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642496390000|2022-01-18 08:59:50|25.27|24.97|25.25|24.95|25.27|24.97|25.24|24.94|13
1642496400000|2022-01-18 09:00:00|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|8
1642496410000|2022-01-18 09:00:10|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|14
1642496420000|2022-01-18 09:00:20|25.24|24.94|25.26|24.96|25.27|24.97|25.24|24.94|9
1642496430000|2022-01-18 09:00:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642496440000|2022-01-18 09:00:40|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642496450000|2022-01-18 09:00:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642496460000|2022-01-18 09:01:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642496470000|2022-01-18 09:01:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642496480000|2022-01-18 09:01:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642496490000|2022-01-18 09:01:30|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|4
1642496500000|2022-01-18 09:01:40|25.31|25.01|25.3|25|25.32|25.02|25.3|25|8
1642496510000|2022-01-18 09:01:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642496520000|2022-01-18 09:02:00|25.28|24.98|25.25|24.95|25.28|24.98|25.25|24.95|4
1642496530000|2022-01-18 09:02:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642496540000|2022-01-18 09:02:20|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|5
1642496550000|2022-01-18 09:02:30|25.24|24.94|25.27|24.97|25.27|24.97|25.24|24.94|6
1642496560000|2022-01-18 09:02:40|25.26|24.96|25.24|24.94|25.27|24.97|25.24|24.94|5
1642496570000|2022-01-18 09:02:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642496580000|2022-01-18 09:03:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642496600000|2022-01-18 09:03:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642496610000|2022-01-18 09:03:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642496620000|2022-01-18 09:03:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1642496630000|2022-01-18 09:03:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642496640000|2022-01-18 09:04:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642496650000|2022-01-18 09:04:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642496660000|2022-01-18 09:04:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642496670000|2022-01-18 09:04:30|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|6
1642496680000|2022-01-18 09:04:40|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642496690000|2022-01-18 09:04:50|25.3|25|25.29|24.99|25.3|25|25.28|24.98|6
1642496700000|2022-01-18 09:05:00|25.28|24.98|25.3|25|25.3|25|25.28|24.98|4
1642496710000|2022-01-18 09:05:10|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642496720000|2022-01-18 09:05:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642496740000|2022-01-18 09:05:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642496750000|2022-01-18 09:05:50|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1642496760000|2022-01-18 09:06:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|9
1642496770000|2022-01-18 09:06:10|25.3|25|25.3|25|25.31|25.01|25.29|24.99|5
1642496780000|2022-01-18 09:06:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642496790000|2022-01-18 09:06:30|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1642496800000|2022-01-18 09:06:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|10
1642496810000|2022-01-18 09:06:50|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642496820000|2022-01-18 09:07:00|25.28|24.98|25.27|24.97|25.28|24.98|25.26|24.96|6
1642496830000|2022-01-18 09:07:10|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|8
1642496840000|2022-01-18 09:07:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642496850000|2022-01-18 09:07:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642496880000|2022-01-18 09:08:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642496910000|2022-01-18 09:08:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642496920000|2022-01-18 09:08:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642496930000|2022-01-18 09:08:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642496940000|2022-01-18 09:09:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642496950000|2022-01-18 09:09:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642496960000|2022-01-18 09:09:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|10
1642496970000|2022-01-18 09:09:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642496980000|2022-01-18 09:09:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642496990000|2022-01-18 09:09:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642497000000|2022-01-18 09:10:00|25.21|24.91|25.22|24.92|25.22|24.92|25.2|24.9|8
1642497010000|2022-01-18 09:10:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642497020000|2022-01-18 09:10:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642497030000|2022-01-18 09:10:30|25.25|24.95|25.24|24.94|25.25|24.95|25.23|24.93|12
1642497050000|2022-01-18 09:10:50|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642497060000|2022-01-18 09:11:00|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|9
1642497070000|2022-01-18 09:11:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642497090000|2022-01-18 09:11:30|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1642497110000|2022-01-18 09:11:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1642497120000|2022-01-18 09:12:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|12
1642497130000|2022-01-18 09:12:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642497140000|2022-01-18 09:12:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642497150000|2022-01-18 09:12:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642497160000|2022-01-18 09:12:40|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|7
1642497180000|2022-01-18 09:13:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642497190000|2022-01-18 09:13:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642497200000|2022-01-18 09:13:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642497210000|2022-01-18 09:13:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642497220000|2022-01-18 09:13:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642497230000|2022-01-18 09:13:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642497240000|2022-01-18 09:14:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|9
1642497250000|2022-01-18 09:14:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642497260000|2022-01-18 09:14:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642497270000|2022-01-18 09:14:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642497290000|2022-01-18 09:14:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642497300000|2022-01-18 09:15:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642497310000|2022-01-18 09:15:10|25.24|24.94|25.27|24.97|25.27|24.97|25.24|24.94|4
1642497320000|2022-01-18 09:15:20|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|3
1642497330000|2022-01-18 09:15:30|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|8
1642497340000|2022-01-18 09:15:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642497350000|2022-01-18 09:15:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642497380000|2022-01-18 09:16:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642497390000|2022-01-18 09:16:30|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|8
1642497400000|2022-01-18 09:16:40|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642497410000|2022-01-18 09:16:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642497430000|2022-01-18 09:17:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642497440000|2022-01-18 09:17:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|8
1642497450000|2022-01-18 09:17:30|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1642497460000|2022-01-18 09:17:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642497470000|2022-01-18 09:17:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642497480000|2022-01-18 09:18:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642497490000|2022-01-18 09:18:10|25.21|24.91|25.23|24.93|25.24|24.94|25.21|24.91|5
1642497500000|2022-01-18 09:18:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642497510000|2022-01-18 09:18:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642497520000|2022-01-18 09:18:40|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|9
1642497530000|2022-01-18 09:18:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642497540000|2022-01-18 09:19:00|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|14
1642497550000|2022-01-18 09:19:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642497560000|2022-01-18 09:19:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642497570000|2022-01-18 09:19:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642497580000|2022-01-18 09:19:40|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|7
1642497590000|2022-01-18 09:19:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642497600000|2022-01-18 09:20:00|25.16|24.86|25.16|24.86|25.17|24.87|25.15|24.85|11
1642497610000|2022-01-18 09:20:10|25.15|24.85|25.15|24.85|25.15|24.85|25.13|24.83|9
1642497620000|2022-01-18 09:20:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642497630000|2022-01-18 09:20:30|25.16|24.86|25.13|24.83|25.16|24.86|25.13|24.83|6
1642497640000|2022-01-18 09:20:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642497650000|2022-01-18 09:20:50|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|6
1642497660000|2022-01-18 09:21:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642497670000|2022-01-18 09:21:10|25.18|24.88|25.15|24.85|25.18|24.88|25.15|24.85|6
1642497680000|2022-01-18 09:21:20|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642497690000|2022-01-18 09:21:30|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|7
1642497700000|2022-01-18 09:21:40|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|5
1642497710000|2022-01-18 09:21:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642497720000|2022-01-18 09:22:00|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|4
1642497730000|2022-01-18 09:22:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642497740000|2022-01-18 09:22:20|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|8
1642497750000|2022-01-18 09:22:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642497760000|2022-01-18 09:22:40|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|11
1642497770000|2022-01-18 09:22:50|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|8
1642497780000|2022-01-18 09:23:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1642497790000|2022-01-18 09:23:10|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642497800000|2022-01-18 09:23:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642497810000|2022-01-18 09:23:30|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|3
1642497820000|2022-01-18 09:23:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642497830000|2022-01-18 09:23:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642497840000|2022-01-18 09:24:00|25.14|24.84|25.13|24.83|25.14|24.84|25.12|24.82|4
1642497850000|2022-01-18 09:24:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1642497860000|2022-01-18 09:24:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642497870000|2022-01-18 09:24:30|25.1|24.8|25.08|24.78|25.1|24.8|25.06|24.76|12
1642497880000|2022-01-18 09:24:40|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|7
1642497890000|2022-01-18 09:24:50|25.1|24.8|25.14|24.84|25.15|24.85|25.1|24.8|15
1642497900000|2022-01-18 09:25:00|25.15|24.85|25.18|24.88|25.19|24.89|25.14|24.84|12
1642497910000|2022-01-18 09:25:10|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|9
1642497920000|2022-01-18 09:25:20|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|7
1642497930000|2022-01-18 09:25:30|25.25|24.95|25.25|24.95|25.25|24.95|25.23|24.93|5
1642497940000|2022-01-18 09:25:40|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|5
1642497950000|2022-01-18 09:25:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642497960000|2022-01-18 09:26:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642497970000|2022-01-18 09:26:10|25.27|24.97|25.29|24.99|25.3|25|25.27|24.97|14
1642497980000|2022-01-18 09:26:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642497990000|2022-01-18 09:26:30|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|10
1642498000000|2022-01-18 09:26:40|25.27|24.97|25.29|24.99|25.29|24.99|25.26|24.96|9
1642498010000|2022-01-18 09:26:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642498020000|2022-01-18 09:27:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|8
1642498030000|2022-01-18 09:27:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642498040000|2022-01-18 09:27:20|25.3|25|25.28|24.98|25.3|25|25.27|24.97|7
1642498050000|2022-01-18 09:27:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|8
1642498060000|2022-01-18 09:27:40|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642498070000|2022-01-18 09:27:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642498080000|2022-01-18 09:28:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642498090000|2022-01-18 09:28:10|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|3
1642498100000|2022-01-18 09:28:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642498110000|2022-01-18 09:28:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642498120000|2022-01-18 09:28:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1642498130000|2022-01-18 09:28:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642498140000|2022-01-18 09:29:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|8
1642498150000|2022-01-18 09:29:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642498160000|2022-01-18 09:29:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1642498170000|2022-01-18 09:29:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1642498180000|2022-01-18 09:29:40|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|4
1642498190000|2022-01-18 09:29:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642498210000|2022-01-18 09:30:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642498220000|2022-01-18 09:30:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642498230000|2022-01-18 09:30:30|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|7
1642498250000|2022-01-18 09:30:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1642498260000|2022-01-18 09:31:00|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1642498270000|2022-01-18 09:31:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|5
1642498280000|2022-01-18 09:31:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642498290000|2022-01-18 09:31:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|8
1642498310000|2022-01-18 09:31:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642498320000|2022-01-18 09:32:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642498330000|2022-01-18 09:32:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642498340000|2022-01-18 09:32:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642498350000|2022-01-18 09:32:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|8
1642498370000|2022-01-18 09:32:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1642498380000|2022-01-18 09:33:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642498390000|2022-01-18 09:33:10|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|6
1642498400000|2022-01-18 09:33:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642498410000|2022-01-18 09:33:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642498420000|2022-01-18 09:33:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642498430000|2022-01-18 09:33:50|25.37|25.07|25.36|25.06|25.37|25.07|25.35|25.05|14
1642498440000|2022-01-18 09:34:00|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|8
1642498450000|2022-01-18 09:34:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|10
1642498470000|2022-01-18 09:34:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642498480000|2022-01-18 09:34:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642498510000|2022-01-18 09:35:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642498520000|2022-01-18 09:35:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|12
1642498530000|2022-01-18 09:35:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1642498540000|2022-01-18 09:35:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642498550000|2022-01-18 09:35:50|25.35|25.05|25.39|25.09|25.39|25.09|25.35|25.05|5
1642498560000|2022-01-18 09:36:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642498570000|2022-01-18 09:36:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642498580000|2022-01-18 09:36:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642498590000|2022-01-18 09:36:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642498600000|2022-01-18 09:36:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642498630000|2022-01-18 09:37:10|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1642498640000|2022-01-18 09:37:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642498650000|2022-01-18 09:37:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642498670000|2022-01-18 09:37:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642498680000|2022-01-18 09:38:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642498690000|2022-01-18 09:38:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642498700000|2022-01-18 09:38:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642498710000|2022-01-18 09:38:30|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1642498720000|2022-01-18 09:38:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642498730000|2022-01-18 09:38:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642498740000|2022-01-18 09:39:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642498760000|2022-01-18 09:39:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642498770000|2022-01-18 09:39:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642498780000|2022-01-18 09:39:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642498790000|2022-01-18 09:39:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|8
1642498800000|2022-01-18 09:40:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642498810000|2022-01-18 09:40:10|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|5
1642498820000|2022-01-18 09:40:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642498830000|2022-01-18 09:40:30|25.37|25.07|25.38|25.08|25.39|25.09|25.37|25.07|6
1642498840000|2022-01-18 09:40:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|9
1642498850000|2022-01-18 09:40:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642498860000|2022-01-18 09:41:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642498870000|2022-01-18 09:41:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642498880000|2022-01-18 09:41:20|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1642498890000|2022-01-18 09:41:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642498920000|2022-01-18 09:42:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642498930000|2022-01-18 09:42:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642498940000|2022-01-18 09:42:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642498950000|2022-01-18 09:42:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1642498960000|2022-01-18 09:42:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642498970000|2022-01-18 09:42:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642498980000|2022-01-18 09:43:00|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|3
1642499000000|2022-01-18 09:43:20|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|6
1642499020000|2022-01-18 09:43:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642499030000|2022-01-18 09:43:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642499040000|2022-01-18 09:44:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1642499050000|2022-01-18 09:44:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642499060000|2022-01-18 09:44:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|5
1642499070000|2022-01-18 09:44:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642499080000|2022-01-18 09:44:40|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|7
1642499090000|2022-01-18 09:44:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642499100000|2022-01-18 09:45:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642499120000|2022-01-18 09:45:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642499130000|2022-01-18 09:45:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642499140000|2022-01-18 09:45:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642499150000|2022-01-18 09:45:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642499160000|2022-01-18 09:46:00|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|9
1642499170000|2022-01-18 09:46:10|25.38|25.08|25.37|25.07|25.38|25.08|25.36|25.06|7
1642499190000|2022-01-18 09:46:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642499210000|2022-01-18 09:46:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642499220000|2022-01-18 09:47:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642499230000|2022-01-18 09:47:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642499240000|2022-01-18 09:47:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642499250000|2022-01-18 09:47:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|8
1642499260000|2022-01-18 09:47:40|25.39|25.09|25.4|25.1|25.41|25.11|25.39|25.09|6
1642499270000|2022-01-18 09:47:50|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642499280000|2022-01-18 09:48:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642499290000|2022-01-18 09:48:10|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|6
1642499300000|2022-01-18 09:48:20|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|5
1642499310000|2022-01-18 09:48:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642499320000|2022-01-18 09:48:40|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|7
1642499330000|2022-01-18 09:48:50|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|11
1642499340000|2022-01-18 09:49:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642499360000|2022-01-18 09:49:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642499370000|2022-01-18 09:49:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642499400000|2022-01-18 09:50:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642499410000|2022-01-18 09:50:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642499420000|2022-01-18 09:50:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642499460000|2022-01-18 09:51:00|25.47|25.17|25.45|25.15|25.47|25.17|25.44|25.14|7
1642499470000|2022-01-18 09:51:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642499480000|2022-01-18 09:51:20|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|8
1642499490000|2022-01-18 09:51:30|25.45|25.15|25.42|25.12|25.45|25.15|25.42|25.12|12
1642499500000|2022-01-18 09:51:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|6
1642499510000|2022-01-18 09:51:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642499520000|2022-01-18 09:52:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642499530000|2022-01-18 09:52:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642499540000|2022-01-18 09:52:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642499550000|2022-01-18 09:52:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642499560000|2022-01-18 09:52:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642499570000|2022-01-18 09:52:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642499580000|2022-01-18 09:53:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642499590000|2022-01-18 09:53:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642499600000|2022-01-18 09:53:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642499610000|2022-01-18 09:53:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642499620000|2022-01-18 09:53:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642499630000|2022-01-18 09:53:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642499640000|2022-01-18 09:54:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642499650000|2022-01-18 09:54:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642499660000|2022-01-18 09:54:20|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|6
1642499670000|2022-01-18 09:54:30|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1642499680000|2022-01-18 09:54:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642499770000|2022-01-18 09:56:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642499780000|2022-01-18 09:56:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642499800000|2022-01-18 09:56:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642499820000|2022-01-18 09:57:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642499840000|2022-01-18 09:57:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642499850000|2022-01-18 09:57:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642499860000|2022-01-18 09:57:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642499880000|2022-01-18 09:58:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642499900000|2022-01-18 09:58:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|6
1642499950000|2022-01-18 09:59:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642499960000|2022-01-18 09:59:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642499970000|2022-01-18 09:59:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1642499980000|2022-01-18 09:59:40|25.46|25.16|25.46|25.16|25.47|25.17|25.45|25.15|5
1642500000000|2022-01-18 10:00:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642500010000|2022-01-18 10:00:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642500020000|2022-01-18 10:00:20|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642500030000|2022-01-18 10:00:30|25.48|25.18|25.47|25.17|25.48|25.18|25.46|25.16|4
1642500040000|2022-01-18 10:00:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642500050000|2022-01-18 10:00:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|9
1642500060000|2022-01-18 10:01:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642500080000|2022-01-18 10:01:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642500100000|2022-01-18 10:01:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642500110000|2022-01-18 10:01:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642500140000|2022-01-18 10:02:20|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642500150000|2022-01-18 10:02:30|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|3
1642500160000|2022-01-18 10:02:40|25.4|25.1|25.36|25.06|25.4|25.1|25.36|25.06|9
1642500170000|2022-01-18 10:02:50|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|8
1642500180000|2022-01-18 10:03:00|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|9
1642500190000|2022-01-18 10:03:10|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|6
1642500200000|2022-01-18 10:03:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642500210000|2022-01-18 10:03:30|25.41|25.11|25.42|25.12|25.42|25.12|25.4|25.1|10
1642500220000|2022-01-18 10:03:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|11
1642500230000|2022-01-18 10:03:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642500240000|2022-01-18 10:04:00|25.38|25.08|25.39|25.09|25.4|25.1|25.38|25.08|6
1642500250000|2022-01-18 10:04:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642500260000|2022-01-18 10:04:20|25.39|25.09|25.4|25.1|25.42|25.12|25.39|25.09|5
1642500270000|2022-01-18 10:04:30|25.41|25.11|25.44|25.14|25.44|25.14|25.41|25.11|4
1642500280000|2022-01-18 10:04:40|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|3
1642500290000|2022-01-18 10:04:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642500300000|2022-01-18 10:05:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|8
1642500310000|2022-01-18 10:05:10|25.47|25.17|25.47|25.17|25.48|25.18|25.46|25.16|5
1642500320000|2022-01-18 10:05:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|9
1642500330000|2022-01-18 10:05:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642500350000|2022-01-18 10:05:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642500370000|2022-01-18 10:06:10|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|4
1642500400000|2022-01-18 10:06:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642500410000|2022-01-18 10:06:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642500430000|2022-01-18 10:07:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642500440000|2022-01-18 10:07:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642500450000|2022-01-18 10:07:30|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642500460000|2022-01-18 10:07:40|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642500470000|2022-01-18 10:07:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642500480000|2022-01-18 10:08:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642500490000|2022-01-18 10:08:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642500500000|2022-01-18 10:08:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642500510000|2022-01-18 10:08:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642500530000|2022-01-18 10:08:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642500540000|2022-01-18 10:09:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642500550000|2022-01-18 10:09:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642500560000|2022-01-18 10:09:20|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642500570000|2022-01-18 10:09:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1642500580000|2022-01-18 10:09:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642500590000|2022-01-18 10:09:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642500600000|2022-01-18 10:10:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642500620000|2022-01-18 10:10:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642500630000|2022-01-18 10:10:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642500640000|2022-01-18 10:10:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|10
1642500650000|2022-01-18 10:10:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642500660000|2022-01-18 10:11:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|6
1642500670000|2022-01-18 10:11:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642500680000|2022-01-18 10:11:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|10
1642500690000|2022-01-18 10:11:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642500710000|2022-01-18 10:11:50|25.51|25.21|25.52|25.22|25.53|25.23|25.5|25.2|6
1642500720000|2022-01-18 10:12:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642500730000|2022-01-18 10:12:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642500740000|2022-01-18 10:12:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642500750000|2022-01-18 10:12:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642500760000|2022-01-18 10:12:40|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642500790000|2022-01-18 10:13:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642500800000|2022-01-18 10:13:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642500810000|2022-01-18 10:13:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642500820000|2022-01-18 10:13:40|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642500830000|2022-01-18 10:13:50|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|7
1642500840000|2022-01-18 10:14:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|9
1642500850000|2022-01-18 10:14:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642500860000|2022-01-18 10:14:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642500880000|2022-01-18 10:14:40|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642500890000|2022-01-18 10:14:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642500900000|2022-01-18 10:15:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642500910000|2022-01-18 10:15:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|7
1642500920000|2022-01-18 10:15:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642500930000|2022-01-18 10:15:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642500940000|2022-01-18 10:15:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642500950000|2022-01-18 10:15:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|9
1642500960000|2022-01-18 10:16:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642500970000|2022-01-18 10:16:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642500980000|2022-01-18 10:16:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642500990000|2022-01-18 10:16:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642501010000|2022-01-18 10:16:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642501020000|2022-01-18 10:17:00|25.55|25.25|25.55|25.25|25.56|25.26|25.54|25.24|5
1642501030000|2022-01-18 10:17:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642501040000|2022-01-18 10:17:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642501050000|2022-01-18 10:17:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642501060000|2022-01-18 10:17:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642501070000|2022-01-18 10:17:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642501080000|2022-01-18 10:18:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642501090000|2022-01-18 10:18:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642501100000|2022-01-18 10:18:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501110000|2022-01-18 10:18:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642501120000|2022-01-18 10:18:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642501140000|2022-01-18 10:19:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501150000|2022-01-18 10:19:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501160000|2022-01-18 10:19:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501170000|2022-01-18 10:19:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|6
1642501200000|2022-01-18 10:20:00|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642501210000|2022-01-18 10:20:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642501220000|2022-01-18 10:20:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642501230000|2022-01-18 10:20:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642501240000|2022-01-18 10:20:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|6
1642501250000|2022-01-18 10:20:50|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1642501350000|2022-01-18 10:22:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642501360000|2022-01-18 10:22:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642501370000|2022-01-18 10:22:50|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|7
1642501380000|2022-01-18 10:23:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642501390000|2022-01-18 10:23:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642501400000|2022-01-18 10:23:20|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642501410000|2022-01-18 10:23:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642501430000|2022-01-18 10:23:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642501460000|2022-01-18 10:24:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642501470000|2022-01-18 10:24:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642501480000|2022-01-18 10:24:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642501490000|2022-01-18 10:24:50|25.53|25.23|25.55|25.25|25.55|25.25|25.52|25.22|10
1642501500000|2022-01-18 10:25:00|25.54|25.24|25.56|25.26|25.56|25.26|25.54|25.24|3
1642501510000|2022-01-18 10:25:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1642501530000|2022-01-18 10:25:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501540000|2022-01-18 10:25:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642501550000|2022-01-18 10:25:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642501570000|2022-01-18 10:26:10|25.54|25.24|25.56|25.26|25.56|25.26|25.54|25.24|9
1642501580000|2022-01-18 10:26:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|11
1642501590000|2022-01-18 10:26:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642501600000|2022-01-18 10:26:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642501640000|2022-01-18 10:27:20|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642501650000|2022-01-18 10:27:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642501660000|2022-01-18 10:27:40|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|4
1642501670000|2022-01-18 10:27:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642501710000|2022-01-18 10:28:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642501720000|2022-01-18 10:28:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642501730000|2022-01-18 10:28:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642501740000|2022-01-18 10:29:00|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1642501750000|2022-01-18 10:29:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642501770000|2022-01-18 10:29:30|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|3
1642501780000|2022-01-18 10:29:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642501790000|2022-01-18 10:29:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642501800000|2022-01-18 10:30:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642501810000|2022-01-18 10:30:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642501850000|2022-01-18 10:30:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642501860000|2022-01-18 10:31:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642501870000|2022-01-18 10:31:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642501880000|2022-01-18 10:31:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|5
1642501890000|2022-01-18 10:31:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|12
1642501900000|2022-01-18 10:31:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642501910000|2022-01-18 10:31:50|25.62|25.32|25.63|25.33|25.63|25.33|25.61|25.31|4
1642501940000|2022-01-18 10:32:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642501950000|2022-01-18 10:32:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|10
1642501960000|2022-01-18 10:32:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642501970000|2022-01-18 10:32:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642501980000|2022-01-18 10:33:00|25.61|25.31|25.64|25.34|25.64|25.34|25.61|25.31|10
1642501990000|2022-01-18 10:33:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|10
1642502000000|2022-01-18 10:33:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|4
1642502010000|2022-01-18 10:33:30|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642502020000|2022-01-18 10:33:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642502030000|2022-01-18 10:33:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642502040000|2022-01-18 10:34:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642502050000|2022-01-18 10:34:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642502060000|2022-01-18 10:34:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642502070000|2022-01-18 10:34:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642502080000|2022-01-18 10:34:40|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642502090000|2022-01-18 10:34:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642502100000|2022-01-18 10:35:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|7
1642502110000|2022-01-18 10:35:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642502120000|2022-01-18 10:35:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642502130000|2022-01-18 10:35:30|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|9
1642502140000|2022-01-18 10:35:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|11
1642502150000|2022-01-18 10:35:50|25.61|25.31|25.6|25.3|25.62|25.32|25.6|25.3|4
1642502160000|2022-01-18 10:36:00|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|3
1642502170000|2022-01-18 10:36:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642502180000|2022-01-18 10:36:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642502190000|2022-01-18 10:36:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642502200000|2022-01-18 10:36:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642502210000|2022-01-18 10:36:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642502220000|2022-01-18 10:37:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|11
1642502230000|2022-01-18 10:37:10|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|17
1642502240000|2022-01-18 10:37:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642502260000|2022-01-18 10:37:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642502280000|2022-01-18 10:38:00|25.58|25.28|25.59|25.29|25.6|25.3|25.58|25.28|4
1642502290000|2022-01-18 10:38:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642502300000|2022-01-18 10:38:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642502310000|2022-01-18 10:38:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|12
1642502320000|2022-01-18 10:38:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642502330000|2022-01-18 10:38:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502340000|2022-01-18 10:39:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642502360000|2022-01-18 10:39:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502370000|2022-01-18 10:39:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642502380000|2022-01-18 10:39:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642502390000|2022-01-18 10:39:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642502400000|2022-01-18 10:40:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502410000|2022-01-18 10:40:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502430000|2022-01-18 10:40:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642502440000|2022-01-18 10:40:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642502450000|2022-01-18 10:40:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642502460000|2022-01-18 10:41:00|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|7
1642502470000|2022-01-18 10:41:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642502480000|2022-01-18 10:41:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642502490000|2022-01-18 10:41:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642502500000|2022-01-18 10:41:40|25.58|25.28|25.58|25.28|25.59|25.29|25.57|25.27|5
1642502510000|2022-01-18 10:41:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642502520000|2022-01-18 10:42:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642502530000|2022-01-18 10:42:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|8
1642502540000|2022-01-18 10:42:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|14
1642502550000|2022-01-18 10:42:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|11
1642502560000|2022-01-18 10:42:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642502570000|2022-01-18 10:42:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|13
1642502580000|2022-01-18 10:43:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502610000|2022-01-18 10:43:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642502620000|2022-01-18 10:43:40|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642502630000|2022-01-18 10:43:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642502640000|2022-01-18 10:44:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642502650000|2022-01-18 10:44:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642502670000|2022-01-18 10:44:30|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|7
1642502690000|2022-01-18 10:44:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642502720000|2022-01-18 10:45:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642502730000|2022-01-18 10:45:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642502740000|2022-01-18 10:45:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642502790000|2022-01-18 10:46:30|25.57|25.27|25.57|25.27|25.57|25.27|25.55|25.25|6
1642502830000|2022-01-18 10:47:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1642502840000|2022-01-18 10:47:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642502880000|2022-01-18 10:48:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642502890000|2022-01-18 10:48:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|4
1642502910000|2022-01-18 10:48:30|25.54|25.24|25.52|25.22|25.55|25.25|25.52|25.22|7
1642502920000|2022-01-18 10:48:40|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|8
1642502940000|2022-01-18 10:49:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642502960000|2022-01-18 10:49:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642502970000|2022-01-18 10:49:30|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642502990000|2022-01-18 10:49:50|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642503000000|2022-01-18 10:50:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642503010000|2022-01-18 10:50:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642503020000|2022-01-18 10:50:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|7
1642503040000|2022-01-18 10:50:40|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|7
1642503050000|2022-01-18 10:50:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642503070000|2022-01-18 10:51:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642503080000|2022-01-18 10:51:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642503100000|2022-01-18 10:51:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642503120000|2022-01-18 10:52:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|10
1642503130000|2022-01-18 10:52:10|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|9
1642503140000|2022-01-18 10:52:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642503180000|2022-01-18 10:53:00|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|19
1642503200000|2022-01-18 10:53:20|25.53|25.23|25.54|25.24|25.55|25.25|25.53|25.23|4
1642503210000|2022-01-18 10:53:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642503220000|2022-01-18 10:53:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642503230000|2022-01-18 10:53:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642503240000|2022-01-18 10:54:00|25.56|25.26|25.55|25.25|25.56|25.26|25.54|25.24|8
1642503290000|2022-01-18 10:54:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|11
1642503300000|2022-01-18 10:55:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642503320000|2022-01-18 10:55:20|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|9
1642503330000|2022-01-18 10:55:30|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|6
1642503340000|2022-01-18 10:55:40|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|7
1642503350000|2022-01-18 10:55:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642503360000|2022-01-18 10:56:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642503370000|2022-01-18 10:56:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|10
1642503390000|2022-01-18 10:56:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642503400000|2022-01-18 10:56:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642503410000|2022-01-18 10:56:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642503420000|2022-01-18 10:57:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|11
1642503460000|2022-01-18 10:57:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642503470000|2022-01-18 10:57:50|25.49|25.19|25.51|25.21|25.51|25.21|25.49|25.19|3
1642503480000|2022-01-18 10:58:00|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1642503500000|2022-01-18 10:58:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642503540000|2022-01-18 10:59:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642503550000|2022-01-18 10:59:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642503560000|2022-01-18 10:59:20|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|9
1642503570000|2022-01-18 10:59:30|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|7
1642503580000|2022-01-18 10:59:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642503590000|2022-01-18 10:59:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|14
1642503600000|2022-01-18 11:00:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642503610000|2022-01-18 11:00:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642503620000|2022-01-18 11:00:20|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|3
1642503630000|2022-01-18 11:00:30|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|9
1642503650000|2022-01-18 11:00:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642503660000|2022-01-18 11:01:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642503670000|2022-01-18 11:01:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642503680000|2022-01-18 11:01:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642503700000|2022-01-18 11:01:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642503710000|2022-01-18 11:01:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642503730000|2022-01-18 11:02:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642503740000|2022-01-18 11:02:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642503760000|2022-01-18 11:02:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|8
1642503770000|2022-01-18 11:02:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|9
1642503780000|2022-01-18 11:03:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642503790000|2022-01-18 11:03:10|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|13
1642503800000|2022-01-18 11:03:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|6
1642503810000|2022-01-18 11:03:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|14
1642503820000|2022-01-18 11:03:40|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642503830000|2022-01-18 11:03:50|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642503850000|2022-01-18 11:04:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642503860000|2022-01-18 11:04:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642503870000|2022-01-18 11:04:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1642503880000|2022-01-18 11:04:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642503890000|2022-01-18 11:04:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642503900000|2022-01-18 11:05:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642503910000|2022-01-18 11:05:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642503930000|2022-01-18 11:05:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642503940000|2022-01-18 11:05:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|5
1642503950000|2022-01-18 11:05:50|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642503970000|2022-01-18 11:06:10|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642503990000|2022-01-18 11:06:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|15
1642504000000|2022-01-18 11:06:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|15
1642504010000|2022-01-18 11:06:50|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|6
1642504020000|2022-01-18 11:07:00|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|9
1642504030000|2022-01-18 11:07:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642504040000|2022-01-18 11:07:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642504050000|2022-01-18 11:07:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642504060000|2022-01-18 11:07:40|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|8
1642504070000|2022-01-18 11:07:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|11
1642504080000|2022-01-18 11:08:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642504090000|2022-01-18 11:08:10|25.46|25.16|25.46|25.16|25.46|25.16|25.44|25.14|15
1642504100000|2022-01-18 11:08:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642504120000|2022-01-18 11:08:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|8
1642504140000|2022-01-18 11:09:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642504150000|2022-01-18 11:09:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642504160000|2022-01-18 11:09:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642504170000|2022-01-18 11:09:30|25.43|25.13|25.41|25.11|25.44|25.14|25.41|25.11|5
1642504180000|2022-01-18 11:09:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|6
1642504190000|2022-01-18 11:09:50|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|6
1642504200000|2022-01-18 11:10:00|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|7
1642504210000|2022-01-18 11:10:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642504220000|2022-01-18 11:10:20|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|7
1642504230000|2022-01-18 11:10:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|11
1642504240000|2022-01-18 11:10:40|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642504250000|2022-01-18 11:10:50|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|4
1642504260000|2022-01-18 11:11:00|25.41|25.11|25.42|25.12|25.43|25.13|25.41|25.11|12
1642504270000|2022-01-18 11:11:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642504280000|2022-01-18 11:11:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642504300000|2022-01-18 11:11:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642504310000|2022-01-18 11:11:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642504320000|2022-01-18 11:12:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642504330000|2022-01-18 11:12:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642504340000|2022-01-18 11:12:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642504350000|2022-01-18 11:12:30|25.41|25.11|25.4|25.1|25.42|25.12|25.39|25.09|6
1642504360000|2022-01-18 11:12:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642504370000|2022-01-18 11:12:50|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|7
1642504380000|2022-01-18 11:13:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642504390000|2022-01-18 11:13:10|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|7
1642504400000|2022-01-18 11:13:20|25.4|25.1|25.41|25.11|25.42|25.12|25.4|25.1|18
1642504410000|2022-01-18 11:13:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642504420000|2022-01-18 11:13:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642504430000|2022-01-18 11:13:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642504450000|2022-01-18 11:14:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|9
1642504460000|2022-01-18 11:14:20|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|10
1642504470000|2022-01-18 11:14:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|12
1642504480000|2022-01-18 11:14:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642504500000|2022-01-18 11:15:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642504510000|2022-01-18 11:15:10|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|8
1642504520000|2022-01-18 11:15:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642504530000|2022-01-18 11:15:30|25.44|25.14|25.42|25.12|25.45|25.15|25.42|25.12|8
1642504540000|2022-01-18 11:15:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642504550000|2022-01-18 11:15:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|10
1642504560000|2022-01-18 11:16:00|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642504600000|2022-01-18 11:16:40|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642504610000|2022-01-18 11:16:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|11
1642504620000|2022-01-18 11:17:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642504640000|2022-01-18 11:17:20|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642504650000|2022-01-18 11:17:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642504670000|2022-01-18 11:17:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642504680000|2022-01-18 11:18:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642504690000|2022-01-18 11:18:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|12
1642504700000|2022-01-18 11:18:20|25.42|25.12|25.44|25.14|25.44|25.14|25.42|25.12|7
1642504710000|2022-01-18 11:18:30|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|5
1642504720000|2022-01-18 11:18:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642504730000|2022-01-18 11:18:50|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|6
1642504740000|2022-01-18 11:19:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|11
1642504750000|2022-01-18 11:19:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|8
1642504760000|2022-01-18 11:19:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|9
1642504780000|2022-01-18 11:19:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642504790000|2022-01-18 11:19:50|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642504800000|2022-01-18 11:20:00|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|11
1642504810000|2022-01-18 11:20:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|9
1642504820000|2022-01-18 11:20:20|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|10
1642504830000|2022-01-18 11:20:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1642504850000|2022-01-18 11:20:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642504860000|2022-01-18 11:21:00|25.36|25.06|25.36|25.06|25.37|25.07|25.35|25.05|7
1642504870000|2022-01-18 11:21:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642504880000|2022-01-18 11:21:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|9
1642504890000|2022-01-18 11:21:30|25.39|25.09|25.37|25.07|25.39|25.09|25.37|25.07|3
1642504910000|2022-01-18 11:21:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1642504920000|2022-01-18 11:22:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|12
1642504930000|2022-01-18 11:22:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|5
1642504940000|2022-01-18 11:22:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642504950000|2022-01-18 11:22:30|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|15
1642504980000|2022-01-18 11:23:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642504990000|2022-01-18 11:23:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|11
1642505000000|2022-01-18 11:23:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642505010000|2022-01-18 11:23:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642505020000|2022-01-18 11:23:40|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642505030000|2022-01-18 11:23:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|9
1642505040000|2022-01-18 11:24:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642505050000|2022-01-18 11:24:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642505060000|2022-01-18 11:24:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642505090000|2022-01-18 11:24:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642505110000|2022-01-18 11:25:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|6
1642505120000|2022-01-18 11:25:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|9
1642505130000|2022-01-18 11:25:30|25.36|25.06|25.35|25.05|25.37|25.07|25.34|25.04|8
1642505140000|2022-01-18 11:25:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642505150000|2022-01-18 11:25:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642505160000|2022-01-18 11:26:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1642505180000|2022-01-18 11:26:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642505190000|2022-01-18 11:26:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642505210000|2022-01-18 11:26:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642505220000|2022-01-18 11:27:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642505230000|2022-01-18 11:27:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642505240000|2022-01-18 11:27:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642505250000|2022-01-18 11:27:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642505260000|2022-01-18 11:27:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|7
1642505270000|2022-01-18 11:27:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642505280000|2022-01-18 11:28:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642505290000|2022-01-18 11:28:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642505300000|2022-01-18 11:28:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642505310000|2022-01-18 11:28:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642505320000|2022-01-18 11:28:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|11
1642505330000|2022-01-18 11:28:50|25.41|25.11|25.39|25.09|25.41|25.11|25.39|25.09|9
1642505340000|2022-01-18 11:29:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642505350000|2022-01-18 11:29:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642505360000|2022-01-18 11:29:20|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642505370000|2022-01-18 11:29:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|11
1642505380000|2022-01-18 11:29:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|10
1642505390000|2022-01-18 11:29:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642505400000|2022-01-18 11:30:00|25.41|25.11|25.4|25.1|25.41|25.11|25.39|25.09|4
1642505410000|2022-01-18 11:30:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642505420000|2022-01-18 11:30:20|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|10
1642505430000|2022-01-18 11:30:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642505450000|2022-01-18 11:30:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642505460000|2022-01-18 11:31:00|25.41|25.11|25.4|25.1|25.42|25.12|25.4|25.1|12
1642505470000|2022-01-18 11:31:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642505480000|2022-01-18 11:31:20|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642505490000|2022-01-18 11:31:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642505510000|2022-01-18 11:31:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642505520000|2022-01-18 11:32:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642505530000|2022-01-18 11:32:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642505540000|2022-01-18 11:32:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1642505550000|2022-01-18 11:32:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642505560000|2022-01-18 11:32:40|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642505580000|2022-01-18 11:33:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642505590000|2022-01-18 11:33:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642505600000|2022-01-18 11:33:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642505610000|2022-01-18 11:33:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642505620000|2022-01-18 11:33:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642505630000|2022-01-18 11:33:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642505640000|2022-01-18 11:34:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642505650000|2022-01-18 11:34:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642505660000|2022-01-18 11:34:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642505670000|2022-01-18 11:34:30|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|5
1642505680000|2022-01-18 11:34:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642505690000|2022-01-18 11:34:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642505700000|2022-01-18 11:35:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642505710000|2022-01-18 11:35:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642505720000|2022-01-18 11:35:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642505730000|2022-01-18 11:35:30|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|6
1642505740000|2022-01-18 11:35:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|12
1642505750000|2022-01-18 11:35:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642505760000|2022-01-18 11:36:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642505770000|2022-01-18 11:36:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642505780000|2022-01-18 11:36:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642505790000|2022-01-18 11:36:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|7
1642505800000|2022-01-18 11:36:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642505810000|2022-01-18 11:36:50|25.38|25.08|25.38|25.08|25.38|25.08|25.36|25.06|9
1642505820000|2022-01-18 11:37:00|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1642505830000|2022-01-18 11:37:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642505850000|2022-01-18 11:37:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1642505860000|2022-01-18 11:37:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1642505870000|2022-01-18 11:37:50|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1642505880000|2022-01-18 11:38:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642505890000|2022-01-18 11:38:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642505900000|2022-01-18 11:38:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642505920000|2022-01-18 11:38:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642505930000|2022-01-18 11:38:50|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1642505940000|2022-01-18 11:39:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642505950000|2022-01-18 11:39:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642505960000|2022-01-18 11:39:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642505970000|2022-01-18 11:39:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|4
1642505980000|2022-01-18 11:39:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642505990000|2022-01-18 11:39:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642506000000|2022-01-18 11:40:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642506010000|2022-01-18 11:40:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|9
1642506020000|2022-01-18 11:40:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|6
1642506030000|2022-01-18 11:40:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642506040000|2022-01-18 11:40:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642506050000|2022-01-18 11:40:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642506060000|2022-01-18 11:41:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642506070000|2022-01-18 11:41:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|11
1642506080000|2022-01-18 11:41:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642506100000|2022-01-18 11:41:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642506110000|2022-01-18 11:41:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|10
1642506120000|2022-01-18 11:42:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1642506130000|2022-01-18 11:42:10|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642506150000|2022-01-18 11:42:30|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642506160000|2022-01-18 11:42:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|10
1642506170000|2022-01-18 11:42:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642506190000|2022-01-18 11:43:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642506230000|2022-01-18 11:43:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642506240000|2022-01-18 11:44:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642506250000|2022-01-18 11:44:10|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1642506260000|2022-01-18 11:44:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642506280000|2022-01-18 11:44:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642506290000|2022-01-18 11:44:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642506300000|2022-01-18 11:45:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642506310000|2022-01-18 11:45:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642506320000|2022-01-18 11:45:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642506330000|2022-01-18 11:45:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|10
1642506340000|2022-01-18 11:45:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642506350000|2022-01-18 11:45:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642506370000|2022-01-18 11:46:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|10
1642506380000|2022-01-18 11:46:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|7
1642506390000|2022-01-18 11:46:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506400000|2022-01-18 11:46:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642506410000|2022-01-18 11:46:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506420000|2022-01-18 11:47:00|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642506430000|2022-01-18 11:47:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506440000|2022-01-18 11:47:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642506450000|2022-01-18 11:47:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642506460000|2022-01-18 11:47:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642506470000|2022-01-18 11:47:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506500000|2022-01-18 11:48:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642506520000|2022-01-18 11:48:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506530000|2022-01-18 11:48:50|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642506540000|2022-01-18 11:49:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642506560000|2022-01-18 11:49:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642506570000|2022-01-18 11:49:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642506590000|2022-01-18 11:49:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642506600000|2022-01-18 11:50:00|25.41|25.11|25.42|25.12|25.42|25.12|25.4|25.1|8
1642506650000|2022-01-18 11:50:50|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642506660000|2022-01-18 11:51:00|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|7
1642506670000|2022-01-18 11:51:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642506680000|2022-01-18 11:51:20|25.45|25.15|25.46|25.16|25.46|25.16|25.44|25.14|4
1642506690000|2022-01-18 11:51:30|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642506700000|2022-01-18 11:51:40|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|4
1642506710000|2022-01-18 11:51:50|25.49|25.19|25.48|25.18|25.49|25.19|25.47|25.17|8
1642506720000|2022-01-18 11:52:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642506740000|2022-01-18 11:52:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642506770000|2022-01-18 11:52:50|25.47|25.17|25.46|25.16|25.48|25.18|25.45|25.15|8
1642506780000|2022-01-18 11:53:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642506790000|2022-01-18 11:53:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642506800000|2022-01-18 11:53:20|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642506810000|2022-01-18 11:53:30|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|6
1642506830000|2022-01-18 11:53:50|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642506850000|2022-01-18 11:54:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642506860000|2022-01-18 11:54:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642506890000|2022-01-18 11:54:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642506900000|2022-01-18 11:55:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642506910000|2022-01-18 11:55:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642506920000|2022-01-18 11:55:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642506940000|2022-01-18 11:55:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642506970000|2022-01-18 11:56:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642507010000|2022-01-18 11:56:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642507030000|2022-01-18 11:57:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642507080000|2022-01-18 11:58:00|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|5
1642507090000|2022-01-18 11:58:10|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|10
1642507130000|2022-01-18 11:58:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642507140000|2022-01-18 11:59:00|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|4
1642507150000|2022-01-18 11:59:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642507160000|2022-01-18 11:59:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642507170000|2022-01-18 11:59:30|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|7
1642507180000|2022-01-18 11:59:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642507190000|2022-01-18 11:59:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|6
1642507200000|2022-01-18 12:00:00|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|4
1642507210000|2022-01-18 12:00:10|25.45|25.15|25.46|25.16|25.46|25.16|25.45|25.15|4
1642507220000|2022-01-18 12:00:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642507230000|2022-01-18 12:00:30|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642507240000|2022-01-18 12:00:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642507260000|2022-01-18 12:01:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642507270000|2022-01-18 12:01:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|9
1642507280000|2022-01-18 12:01:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642507300000|2022-01-18 12:01:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642507320000|2022-01-18 12:02:00|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642507330000|2022-01-18 12:02:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642507340000|2022-01-18 12:02:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1642507360000|2022-01-18 12:02:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642507370000|2022-01-18 12:02:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642507380000|2022-01-18 12:03:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642507390000|2022-01-18 12:03:10|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642507400000|2022-01-18 12:03:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642507410000|2022-01-18 12:03:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642507420000|2022-01-18 12:03:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642507430000|2022-01-18 12:03:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642507450000|2022-01-18 12:04:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642507460000|2022-01-18 12:04:20|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|11
1642507470000|2022-01-18 12:04:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642507490000|2022-01-18 12:04:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642507510000|2022-01-18 12:05:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642507530000|2022-01-18 12:05:30|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642507540000|2022-01-18 12:05:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642507550000|2022-01-18 12:05:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642507570000|2022-01-18 12:06:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642507590000|2022-01-18 12:06:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642507600000|2022-01-18 12:06:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642507620000|2022-01-18 12:07:00|25.48|25.18|25.47|25.17|25.48|25.18|25.46|25.16|6
1642507630000|2022-01-18 12:07:10|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|4
1642507640000|2022-01-18 12:07:20|25.44|25.14|25.44|25.14|25.45|25.15|25.43|25.13|5
1642507650000|2022-01-18 12:07:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1642507660000|2022-01-18 12:07:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642507670000|2022-01-18 12:07:50|25.41|25.11|25.41|25.11|25.42|25.12|25.4|25.1|5
1642507680000|2022-01-18 12:08:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642507690000|2022-01-18 12:08:10|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|10
1642507700000|2022-01-18 12:08:20|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|7
1642507710000|2022-01-18 12:08:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642507720000|2022-01-18 12:08:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642507730000|2022-01-18 12:08:50|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642507750000|2022-01-18 12:09:10|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642507760000|2022-01-18 12:09:20|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|6
1642507790000|2022-01-18 12:09:50|25.45|25.15|25.43|25.13|25.45|25.15|25.42|25.12|7
1642507800000|2022-01-18 12:10:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642507840000|2022-01-18 12:10:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642507850000|2022-01-18 12:10:50|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642507890000|2022-01-18 12:11:30|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|8
1642507900000|2022-01-18 12:11:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642507910000|2022-01-18 12:11:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642507920000|2022-01-18 12:12:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642507930000|2022-01-18 12:12:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642507940000|2022-01-18 12:12:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642507950000|2022-01-18 12:12:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|7
1642507960000|2022-01-18 12:12:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642507980000|2022-01-18 12:13:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642507990000|2022-01-18 12:13:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|11
1642508000000|2022-01-18 12:13:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|11
1642508010000|2022-01-18 12:13:30|25.36|25.06|25.35|25.05|25.37|25.07|25.34|25.04|8
1642508020000|2022-01-18 12:13:40|25.34|25.04|25.32|25.02|25.34|25.04|25.31|25.01|9
1642508030000|2022-01-18 12:13:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642508040000|2022-01-18 12:14:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642508050000|2022-01-18 12:14:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642508060000|2022-01-18 12:14:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642508070000|2022-01-18 12:14:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642508080000|2022-01-18 12:14:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642508090000|2022-01-18 12:14:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|8
1642508100000|2022-01-18 12:15:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642508110000|2022-01-18 12:15:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642508120000|2022-01-18 12:15:20|25.3|25|25.29|24.99|25.31|25.01|25.29|24.99|4
1642508140000|2022-01-18 12:15:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642508150000|2022-01-18 12:15:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642508160000|2022-01-18 12:16:00|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|6
1642508170000|2022-01-18 12:16:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642508180000|2022-01-18 12:16:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642508190000|2022-01-18 12:16:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642508200000|2022-01-18 12:16:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642508210000|2022-01-18 12:16:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642508220000|2022-01-18 12:17:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1642508230000|2022-01-18 12:17:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642508240000|2022-01-18 12:17:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642508250000|2022-01-18 12:17:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642508270000|2022-01-18 12:17:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642508280000|2022-01-18 12:18:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642508300000|2022-01-18 12:18:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642508310000|2022-01-18 12:18:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642508320000|2022-01-18 12:18:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642508330000|2022-01-18 12:18:50|25.22|24.92|25.2|24.9|25.22|24.92|25.19|24.89|9
1642508340000|2022-01-18 12:19:00|25.19|24.89|25.22|24.92|25.22|24.92|25.19|24.89|8
1642508350000|2022-01-18 12:19:10|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|6
1642508360000|2022-01-18 12:19:20|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642508370000|2022-01-18 12:19:30|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|5
1642508380000|2022-01-18 12:19:40|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|5
1642508390000|2022-01-18 12:19:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642508400000|2022-01-18 12:20:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642508410000|2022-01-18 12:20:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642508420000|2022-01-18 12:20:20|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|8
1642508430000|2022-01-18 12:20:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642508440000|2022-01-18 12:20:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642508450000|2022-01-18 12:20:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642508460000|2022-01-18 12:21:00|25.27|24.97|25.28|24.98|25.29|24.99|25.27|24.97|4
1642508470000|2022-01-18 12:21:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642508480000|2022-01-18 12:21:20|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|5
1642508490000|2022-01-18 12:21:30|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642508500000|2022-01-18 12:21:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642508510000|2022-01-18 12:21:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642508520000|2022-01-18 12:22:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642508530000|2022-01-18 12:22:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642508540000|2022-01-18 12:22:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642508550000|2022-01-18 12:22:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642508560000|2022-01-18 12:22:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642508580000|2022-01-18 12:23:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642508600000|2022-01-18 12:23:20|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|6
1642508610000|2022-01-18 12:23:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642508620000|2022-01-18 12:23:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642508630000|2022-01-18 12:23:50|25.22|24.92|25.21|24.91|25.23|24.93|25.2|24.9|12
1642508640000|2022-01-18 12:24:00|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642508670000|2022-01-18 12:24:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642508680000|2022-01-18 12:24:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642508690000|2022-01-18 12:24:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642508700000|2022-01-18 12:25:00|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642508710000|2022-01-18 12:25:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642508720000|2022-01-18 12:25:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642508730000|2022-01-18 12:25:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642508740000|2022-01-18 12:25:40|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|5
1642508750000|2022-01-18 12:25:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642508760000|2022-01-18 12:26:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642508770000|2022-01-18 12:26:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642508790000|2022-01-18 12:26:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642508810000|2022-01-18 12:26:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|9
1642508820000|2022-01-18 12:27:00|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|8
1642508830000|2022-01-18 12:27:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642508840000|2022-01-18 12:27:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642508850000|2022-01-18 12:27:30|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642508860000|2022-01-18 12:27:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642508870000|2022-01-18 12:27:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642508880000|2022-01-18 12:28:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642508890000|2022-01-18 12:28:10|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|4
1642508900000|2022-01-18 12:28:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642508910000|2022-01-18 12:28:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642508920000|2022-01-18 12:28:40|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642508930000|2022-01-18 12:28:50|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|9
1642508940000|2022-01-18 12:29:00|25.25|24.95|25.26|24.96|25.27|24.97|25.24|24.94|7
1642508950000|2022-01-18 12:29:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|11
1642509000000|2022-01-18 12:30:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|9
1642509010000|2022-01-18 12:30:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642509020000|2022-01-18 12:30:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642509030000|2022-01-18 12:30:30|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|4
1642509040000|2022-01-18 12:30:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642509050000|2022-01-18 12:30:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642509060000|2022-01-18 12:31:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642509080000|2022-01-18 12:31:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642509090000|2022-01-18 12:31:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642509100000|2022-01-18 12:31:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642509110000|2022-01-18 12:31:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|7
1642509130000|2022-01-18 12:32:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642509150000|2022-01-18 12:32:30|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|3
1642509160000|2022-01-18 12:32:40|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|5
1642509170000|2022-01-18 12:32:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642509180000|2022-01-18 12:33:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642509190000|2022-01-18 12:33:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642509200000|2022-01-18 12:33:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642509220000|2022-01-18 12:33:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642509230000|2022-01-18 12:33:50|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|6
1642509240000|2022-01-18 12:34:00|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|5
1642509250000|2022-01-18 12:34:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642509260000|2022-01-18 12:34:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642509270000|2022-01-18 12:34:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|10
1642509280000|2022-01-18 12:34:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642509300000|2022-01-18 12:35:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642509310000|2022-01-18 12:35:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|8
1642509320000|2022-01-18 12:35:20|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|6
1642509340000|2022-01-18 12:35:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642509350000|2022-01-18 12:35:50|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|3
1642509360000|2022-01-18 12:36:00|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|13
1642509370000|2022-01-18 12:36:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642509380000|2022-01-18 12:36:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642509390000|2022-01-18 12:36:30|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1642509400000|2022-01-18 12:36:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1642509410000|2022-01-18 12:36:50|25.24|24.94|25.27|24.97|25.27|24.97|25.24|24.94|3
1642509420000|2022-01-18 12:37:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642509430000|2022-01-18 12:37:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642509440000|2022-01-18 12:37:20|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642509450000|2022-01-18 12:37:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642509460000|2022-01-18 12:37:40|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642509470000|2022-01-18 12:37:50|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1642509490000|2022-01-18 12:38:10|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642509500000|2022-01-18 12:38:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642509510000|2022-01-18 12:38:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642509520000|2022-01-18 12:38:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642509530000|2022-01-18 12:38:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642509540000|2022-01-18 12:39:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1642509550000|2022-01-18 12:39:10|25.29|24.99|25.3|25|25.3|25|25.28|24.98|4
1642509560000|2022-01-18 12:39:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642509570000|2022-01-18 12:39:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642509580000|2022-01-18 12:39:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642509590000|2022-01-18 12:39:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642509610000|2022-01-18 12:40:10|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642509620000|2022-01-18 12:40:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|8
1642509630000|2022-01-18 12:40:30|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|5
1642509640000|2022-01-18 12:40:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642509650000|2022-01-18 12:40:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642509670000|2022-01-18 12:41:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642509690000|2022-01-18 12:41:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642509700000|2022-01-18 12:41:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642509730000|2022-01-18 12:42:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642509740000|2022-01-18 12:42:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642509780000|2022-01-18 12:43:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642509790000|2022-01-18 12:43:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642509810000|2022-01-18 12:43:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642509820000|2022-01-18 12:43:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642509830000|2022-01-18 12:43:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642509850000|2022-01-18 12:44:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642509860000|2022-01-18 12:44:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|10
1642509870000|2022-01-18 12:44:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642509880000|2022-01-18 12:44:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642509890000|2022-01-18 12:44:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642509900000|2022-01-18 12:45:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642509910000|2022-01-18 12:45:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642509920000|2022-01-18 12:45:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642509930000|2022-01-18 12:45:30|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|5
1642509940000|2022-01-18 12:45:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642509950000|2022-01-18 12:45:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642509960000|2022-01-18 12:46:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642509970000|2022-01-18 12:46:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642509980000|2022-01-18 12:46:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642509990000|2022-01-18 12:46:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|12
1642510000000|2022-01-18 12:46:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642510010000|2022-01-18 12:46:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642510020000|2022-01-18 12:47:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642510030000|2022-01-18 12:47:10|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642510040000|2022-01-18 12:47:20|25.29|24.99|25.3|25|25.3|25|25.28|24.98|4
1642510050000|2022-01-18 12:47:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642510060000|2022-01-18 12:47:40|25.28|24.98|25.3|25|25.3|25|25.28|24.98|3
1642510070000|2022-01-18 12:47:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642510080000|2022-01-18 12:48:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642510090000|2022-01-18 12:48:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642510130000|2022-01-18 12:48:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642510140000|2022-01-18 12:49:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642510150000|2022-01-18 12:49:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642510160000|2022-01-18 12:49:20|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642510170000|2022-01-18 12:49:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642510190000|2022-01-18 12:49:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642510210000|2022-01-18 12:50:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1642510220000|2022-01-18 12:50:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642510230000|2022-01-18 12:50:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642510240000|2022-01-18 12:50:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642510250000|2022-01-18 12:50:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642510260000|2022-01-18 12:51:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642510270000|2022-01-18 12:51:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|8
1642510280000|2022-01-18 12:51:20|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642510290000|2022-01-18 12:51:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642510300000|2022-01-18 12:51:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642510310000|2022-01-18 12:51:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642510320000|2022-01-18 12:52:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642510330000|2022-01-18 12:52:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642510400000|2022-01-18 12:53:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|6
1642510410000|2022-01-18 12:53:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642510420000|2022-01-18 12:53:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642510440000|2022-01-18 12:54:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642510460000|2022-01-18 12:54:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|9
1642510470000|2022-01-18 12:54:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642510480000|2022-01-18 12:54:40|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642510500000|2022-01-18 12:55:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|8
1642510510000|2022-01-18 12:55:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642510530000|2022-01-18 12:55:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642510540000|2022-01-18 12:55:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642510550000|2022-01-18 12:55:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642510560000|2022-01-18 12:56:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642510580000|2022-01-18 12:56:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642510590000|2022-01-18 12:56:30|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|5
1642510600000|2022-01-18 12:56:40|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642510610000|2022-01-18 12:56:50|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|2
1642510640000|2022-01-18 12:57:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642510650000|2022-01-18 12:57:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642510660000|2022-01-18 12:57:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642510670000|2022-01-18 12:57:50|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642510680000|2022-01-18 12:58:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642510690000|2022-01-18 12:58:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642510700000|2022-01-18 12:58:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642510710000|2022-01-18 12:58:30|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1642510720000|2022-01-18 12:58:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642510730000|2022-01-18 12:58:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642510740000|2022-01-18 12:59:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642510750000|2022-01-18 12:59:10|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642510800000|2022-01-18 13:00:00|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|7
1642510810000|2022-01-18 13:00:10|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|4
1642510820000|2022-01-18 13:00:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642510850000|2022-01-18 13:00:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642510860000|2022-01-18 13:01:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642510870000|2022-01-18 13:01:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642510890000|2022-01-18 13:01:30|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|9
1642510900000|2022-01-18 13:01:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1642510910000|2022-01-18 13:01:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642510930000|2022-01-18 13:02:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642510950000|2022-01-18 13:02:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642510980000|2022-01-18 13:03:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1642510990000|2022-01-18 13:03:10|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642511010000|2022-01-18 13:03:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642511020000|2022-01-18 13:03:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|15
1642511030000|2022-01-18 13:03:50|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642511040000|2022-01-18 13:04:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|8
1642511060000|2022-01-18 13:04:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642511070000|2022-01-18 13:04:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642511090000|2022-01-18 13:04:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642511100000|2022-01-18 13:05:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|11
1642511110000|2022-01-18 13:05:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642511120000|2022-01-18 13:05:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642511150000|2022-01-18 13:05:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642511170000|2022-01-18 13:06:10|25.31|25.01|25.3|25|25.32|25.02|25.3|25|4
1642511180000|2022-01-18 13:06:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642511190000|2022-01-18 13:06:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642511200000|2022-01-18 13:06:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|10
1642511210000|2022-01-18 13:06:50|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|10
1642511220000|2022-01-18 13:07:00|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642511230000|2022-01-18 13:07:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642511250000|2022-01-18 13:07:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642511260000|2022-01-18 13:07:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642511270000|2022-01-18 13:07:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642511280000|2022-01-18 13:08:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642511290000|2022-01-18 13:08:10|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|6
1642511310000|2022-01-18 13:08:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642511320000|2022-01-18 13:08:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642511330000|2022-01-18 13:08:50|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|3
1642511350000|2022-01-18 13:09:10|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|12
1642511360000|2022-01-18 13:09:20|25.27|24.97|25.25|24.95|25.27|24.97|25.25|24.95|11
1642511370000|2022-01-18 13:09:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642511380000|2022-01-18 13:09:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642511390000|2022-01-18 13:09:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642511400000|2022-01-18 13:10:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642511440000|2022-01-18 13:10:40|25.26|24.96|25.27|24.97|25.28|24.98|25.26|24.96|6
1642511450000|2022-01-18 13:10:50|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|2
1642511460000|2022-01-18 13:11:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642511480000|2022-01-18 13:11:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642511490000|2022-01-18 13:11:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642511500000|2022-01-18 13:11:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642511510000|2022-01-18 13:11:50|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642511520000|2022-01-18 13:12:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642511530000|2022-01-18 13:12:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|9
1642511540000|2022-01-18 13:12:20|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|10
1642511550000|2022-01-18 13:12:30|25.27|24.97|25.25|24.95|25.28|24.98|25.25|24.95|5
1642511560000|2022-01-18 13:12:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642511570000|2022-01-18 13:12:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642511580000|2022-01-18 13:13:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1642511590000|2022-01-18 13:13:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642511600000|2022-01-18 13:13:20|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|5
1642511610000|2022-01-18 13:13:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|13
1642511620000|2022-01-18 13:13:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642511630000|2022-01-18 13:13:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|10
1642511640000|2022-01-18 13:14:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1642511650000|2022-01-18 13:14:10|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642511660000|2022-01-18 13:14:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642511670000|2022-01-18 13:14:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642511680000|2022-01-18 13:14:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642511690000|2022-01-18 13:14:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642511700000|2022-01-18 13:15:00|25.21|24.91|25.2|24.9|25.22|24.92|25.2|24.9|4
1642511710000|2022-01-18 13:15:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642511720000|2022-01-18 13:15:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642511730000|2022-01-18 13:15:30|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|10
1642511740000|2022-01-18 13:15:40|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|5
1642511750000|2022-01-18 13:15:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642511760000|2022-01-18 13:16:00|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|4
1642511780000|2022-01-18 13:16:20|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642511790000|2022-01-18 13:16:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642511820000|2022-01-18 13:17:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642511830000|2022-01-18 13:17:10|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|7
1642511840000|2022-01-18 13:17:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642511850000|2022-01-18 13:17:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642511860000|2022-01-18 13:17:40|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642511870000|2022-01-18 13:17:50|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|6
1642511880000|2022-01-18 13:18:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642511890000|2022-01-18 13:18:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642511900000|2022-01-18 13:18:20|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|3
1642511910000|2022-01-18 13:18:30|25.15|24.85|25.13|24.83|25.15|24.85|25.12|24.82|5
1642511920000|2022-01-18 13:18:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642511930000|2022-01-18 13:18:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642511940000|2022-01-18 13:19:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642511950000|2022-01-18 13:19:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642511960000|2022-01-18 13:19:20|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642511970000|2022-01-18 13:19:30|25.19|24.89|25.18|24.88|25.19|24.89|25.17|24.87|6
1642511980000|2022-01-18 13:19:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|14
1642511990000|2022-01-18 13:19:50|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|8
1642512000000|2022-01-18 13:20:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642512010000|2022-01-18 13:20:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642512020000|2022-01-18 13:20:20|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|6
1642512030000|2022-01-18 13:20:30|25.09|24.79|25.12|24.82|25.12|24.82|25.09|24.79|4
1642512040000|2022-01-18 13:20:40|25.13|24.83|25.15|24.85|25.15|24.85|25.12|24.82|9
1642512050000|2022-01-18 13:20:50|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|11
1642512060000|2022-01-18 13:21:00|25.15|24.85|25.17|24.87|25.17|24.87|25.14|24.84|7
1642512070000|2022-01-18 13:21:10|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642512080000|2022-01-18 13:21:20|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642512090000|2022-01-18 13:21:30|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|8
1642512100000|2022-01-18 13:21:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642512110000|2022-01-18 13:21:50|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|11
1642512120000|2022-01-18 13:22:00|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|9
1642512130000|2022-01-18 13:22:10|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|6
1642512140000|2022-01-18 13:22:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642512150000|2022-01-18 13:22:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1642512160000|2022-01-18 13:22:40|25.12|24.82|25.14|24.84|25.14|24.84|25.11|24.81|9
1642512170000|2022-01-18 13:22:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642512180000|2022-01-18 13:23:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1642512200000|2022-01-18 13:23:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|9
1642512210000|2022-01-18 13:23:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642512220000|2022-01-18 13:23:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642512230000|2022-01-18 13:23:50|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642512240000|2022-01-18 13:24:00|25.11|24.81|25.08|24.78|25.11|24.81|25.08|24.78|4
1642512250000|2022-01-18 13:24:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642512260000|2022-01-18 13:24:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642512270000|2022-01-18 13:24:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642512280000|2022-01-18 13:24:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642512290000|2022-01-18 13:24:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|10
1642512300000|2022-01-18 13:25:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642512310000|2022-01-18 13:25:10|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|8
1642512320000|2022-01-18 13:25:20|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1642512330000|2022-01-18 13:25:30|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|4
1642512340000|2022-01-18 13:25:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642512350000|2022-01-18 13:25:50|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|3
1642512360000|2022-01-18 13:26:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642512370000|2022-01-18 13:26:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642512380000|2022-01-18 13:26:20|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|5
1642512390000|2022-01-18 13:26:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1642512400000|2022-01-18 13:26:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642512420000|2022-01-18 13:27:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642512430000|2022-01-18 13:27:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642512440000|2022-01-18 13:27:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642512450000|2022-01-18 13:27:30|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|5
1642512460000|2022-01-18 13:27:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642512470000|2022-01-18 13:27:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642512480000|2022-01-18 13:28:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642512490000|2022-01-18 13:28:10|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|5
1642512500000|2022-01-18 13:28:20|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|7
1642512510000|2022-01-18 13:28:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642512520000|2022-01-18 13:28:40|25.07|24.77|25.05|24.75|25.08|24.78|25.05|24.75|13
1642512530000|2022-01-18 13:28:50|25.06|24.76|25.08|24.78|25.08|24.78|25.05|24.75|7
1642512540000|2022-01-18 13:29:00|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|8
1642512550000|2022-01-18 13:29:10|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642512560000|2022-01-18 13:29:20|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|4
1642512570000|2022-01-18 13:29:30|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|5
1642512580000|2022-01-18 13:29:40|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|3
1642512590000|2022-01-18 13:29:50|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|8
1642512600000|2022-01-18 13:30:00|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|6
1642512610000|2022-01-18 13:30:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642512630000|2022-01-18 13:30:30|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|6
1642512640000|2022-01-18 13:30:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642512650000|2022-01-18 13:30:50|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|5
1642512660000|2022-01-18 13:31:00|25.1|24.8|25.07|24.77|25.1|24.8|25.07|24.77|6
1642512670000|2022-01-18 13:31:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642512680000|2022-01-18 13:31:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642512690000|2022-01-18 13:31:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|15
1642512700000|2022-01-18 13:31:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642512710000|2022-01-18 13:31:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642512720000|2022-01-18 13:32:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|8
1642512730000|2022-01-18 13:32:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642512740000|2022-01-18 13:32:20|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642512750000|2022-01-18 13:32:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1642512760000|2022-01-18 13:32:40|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1642512770000|2022-01-18 13:32:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1642512780000|2022-01-18 13:33:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642512790000|2022-01-18 13:33:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642512800000|2022-01-18 13:33:20|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|9
1642512810000|2022-01-18 13:33:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642512820000|2022-01-18 13:33:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|14
1642512830000|2022-01-18 13:33:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642512840000|2022-01-18 13:34:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1642512850000|2022-01-18 13:34:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642512860000|2022-01-18 13:34:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642512870000|2022-01-18 13:34:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642512880000|2022-01-18 13:34:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642512890000|2022-01-18 13:34:50|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|6
1642512920000|2022-01-18 13:35:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642512930000|2022-01-18 13:35:30|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|5
1642512940000|2022-01-18 13:35:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642512950000|2022-01-18 13:35:50|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|11
1642512960000|2022-01-18 13:36:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642512970000|2022-01-18 13:36:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642512990000|2022-01-18 13:36:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642513000000|2022-01-18 13:36:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1642513010000|2022-01-18 13:36:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|16
1642513020000|2022-01-18 13:37:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642513030000|2022-01-18 13:37:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642513040000|2022-01-18 13:37:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642513060000|2022-01-18 13:37:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1642513070000|2022-01-18 13:37:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642513080000|2022-01-18 13:38:00|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|4
1642513090000|2022-01-18 13:38:10|25.14|24.84|25.15|24.85|25.16|24.86|25.14|24.84|6
1642513100000|2022-01-18 13:38:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642513120000|2022-01-18 13:38:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642513130000|2022-01-18 13:38:50|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|13
1642513140000|2022-01-18 13:39:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|14
1642513150000|2022-01-18 13:39:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642513160000|2022-01-18 13:39:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1642513170000|2022-01-18 13:39:30|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642513180000|2022-01-18 13:39:40|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642513190000|2022-01-18 13:39:50|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|7
1642513200000|2022-01-18 13:40:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642513210000|2022-01-18 13:40:10|25.17|24.87|25.18|24.88|25.19|24.89|25.17|24.87|10
1642513220000|2022-01-18 13:40:20|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|6
1642513230000|2022-01-18 13:40:30|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|3
1642513240000|2022-01-18 13:40:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642513250000|2022-01-18 13:40:50|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|5
1642513260000|2022-01-18 13:41:00|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|3
1642513270000|2022-01-18 13:41:10|25.14|24.84|25.12|24.82|25.15|24.85|25.12|24.82|5
1642513280000|2022-01-18 13:41:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642513310000|2022-01-18 13:41:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642513320000|2022-01-18 13:42:00|25.09|24.79|25.1|24.8|25.1|24.8|25.08|24.78|4
1642513330000|2022-01-18 13:42:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|7
1642513340000|2022-01-18 13:42:20|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|5
1642513350000|2022-01-18 13:42:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642513360000|2022-01-18 13:42:40|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642513370000|2022-01-18 13:42:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|9
1642513380000|2022-01-18 13:43:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642513390000|2022-01-18 13:43:10|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1642513400000|2022-01-18 13:43:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642513410000|2022-01-18 13:43:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642513420000|2022-01-18 13:43:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642513430000|2022-01-18 13:43:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642513440000|2022-01-18 13:44:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642513450000|2022-01-18 13:44:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642513460000|2022-01-18 13:44:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642513470000|2022-01-18 13:44:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642513490000|2022-01-18 13:44:50|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|8
1642513500000|2022-01-18 13:45:00|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|8
1642513510000|2022-01-18 13:45:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1642513520000|2022-01-18 13:45:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642513530000|2022-01-18 13:45:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|9
1642513540000|2022-01-18 13:45:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642513550000|2022-01-18 13:45:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642513560000|2022-01-18 13:46:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642513570000|2022-01-18 13:46:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642513580000|2022-01-18 13:46:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642513590000|2022-01-18 13:46:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642513600000|2022-01-18 13:46:40|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|4
1642513610000|2022-01-18 13:46:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642513620000|2022-01-18 13:47:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642513630000|2022-01-18 13:47:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642513640000|2022-01-18 13:47:20|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|7
1642513650000|2022-01-18 13:47:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642513660000|2022-01-18 13:47:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|3
1642513670000|2022-01-18 13:47:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1642513680000|2022-01-18 13:48:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642513690000|2022-01-18 13:48:10|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|7
1642513700000|2022-01-18 13:48:20|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642513710000|2022-01-18 13:48:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|10
1642513720000|2022-01-18 13:48:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642513740000|2022-01-18 13:49:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642513750000|2022-01-18 13:49:10|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|3
1642513760000|2022-01-18 13:49:20|25.2|24.9|25.22|24.92|25.23|24.93|25.19|24.89|7
1642513770000|2022-01-18 13:49:30|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|4
1642513790000|2022-01-18 13:49:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642513800000|2022-01-18 13:50:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642513810000|2022-01-18 13:50:10|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|4
1642513830000|2022-01-18 13:50:30|25.16|24.86|25.16|24.86|25.17|24.87|25.15|24.85|5
1642513840000|2022-01-18 13:50:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642513850000|2022-01-18 13:50:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642513860000|2022-01-18 13:51:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642513880000|2022-01-18 13:51:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642513890000|2022-01-18 13:51:30|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|3
1642513910000|2022-01-18 13:51:50|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|8
1642513920000|2022-01-18 13:52:00|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|6
1642513930000|2022-01-18 13:52:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642513940000|2022-01-18 13:52:20|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642513950000|2022-01-18 13:52:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642513960000|2022-01-18 13:52:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642513970000|2022-01-18 13:52:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642513980000|2022-01-18 13:53:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642513990000|2022-01-18 13:53:10|25.18|24.88|25.2|24.9|25.2|24.9|25.17|24.87|7
1642514010000|2022-01-18 13:53:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1642514020000|2022-01-18 13:53:40|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642514030000|2022-01-18 13:53:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642514040000|2022-01-18 13:54:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|4
1642514050000|2022-01-18 13:54:10|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642514060000|2022-01-18 13:54:20|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|7
1642514100000|2022-01-18 13:55:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642514110000|2022-01-18 13:55:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1642514120000|2022-01-18 13:55:20|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642514130000|2022-01-18 13:55:30|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|10
1642514140000|2022-01-18 13:55:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642514150000|2022-01-18 13:55:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642514160000|2022-01-18 13:56:00|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|9
1642514170000|2022-01-18 13:56:10|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|9
1642514180000|2022-01-18 13:56:20|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|9
1642514190000|2022-01-18 13:56:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642514200000|2022-01-18 13:56:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642514210000|2022-01-18 13:56:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642514220000|2022-01-18 13:57:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642514230000|2022-01-18 13:57:10|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|3
1642514240000|2022-01-18 13:57:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642514250000|2022-01-18 13:57:30|25.22|24.92|25.22|24.92|25.23|24.93|25.2|24.9|12
1642514260000|2022-01-18 13:57:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642514270000|2022-01-18 13:57:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642514280000|2022-01-18 13:58:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|8
1642514290000|2022-01-18 13:58:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642514300000|2022-01-18 13:58:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642514320000|2022-01-18 13:58:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642514330000|2022-01-18 13:58:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642514340000|2022-01-18 13:59:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642514350000|2022-01-18 13:59:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642514370000|2022-01-18 13:59:30|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|8
1642514380000|2022-01-18 13:59:40|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642514390000|2022-01-18 13:59:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642514410000|2022-01-18 14:00:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642514420000|2022-01-18 14:00:20|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|6
1642514430000|2022-01-18 14:00:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642514440000|2022-01-18 14:00:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642514450000|2022-01-18 14:00:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|12
1642514460000|2022-01-18 14:01:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|3
1642514470000|2022-01-18 14:01:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|8
1642514480000|2022-01-18 14:01:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642514500000|2022-01-18 14:01:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642514510000|2022-01-18 14:01:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|8
1642514520000|2022-01-18 14:02:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642514530000|2022-01-18 14:02:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642514540000|2022-01-18 14:02:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1642514550000|2022-01-18 14:02:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642514560000|2022-01-18 14:02:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642514570000|2022-01-18 14:02:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|11
1642514580000|2022-01-18 14:03:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642514590000|2022-01-18 14:03:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642514600000|2022-01-18 14:03:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642514610000|2022-01-18 14:03:30|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|4
1642514620000|2022-01-18 14:03:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642514630000|2022-01-18 14:03:50|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|12
1642514640000|2022-01-18 14:04:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642514650000|2022-01-18 14:04:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642514660000|2022-01-18 14:04:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642514670000|2022-01-18 14:04:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642514680000|2022-01-18 14:04:40|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|6
1642514690000|2022-01-18 14:04:50|25.21|24.91|25.19|24.89|25.21|24.91|25.18|24.88|5
1642514700000|2022-01-18 14:05:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642514710000|2022-01-18 14:05:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642514720000|2022-01-18 14:05:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642514730000|2022-01-18 14:05:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|16
1642514740000|2022-01-18 14:05:40|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|3
1642514750000|2022-01-18 14:05:50|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642514760000|2022-01-18 14:06:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642514770000|2022-01-18 14:06:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642514780000|2022-01-18 14:06:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642514790000|2022-01-18 14:06:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642514810000|2022-01-18 14:06:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1642514820000|2022-01-18 14:07:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|10
1642514830000|2022-01-18 14:07:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642514840000|2022-01-18 14:07:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642514850000|2022-01-18 14:07:30|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|3
1642514880000|2022-01-18 14:08:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1642514890000|2022-01-18 14:08:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|7
1642514900000|2022-01-18 14:08:20|25.14|24.84|25.15|24.85|25.16|24.86|25.14|24.84|4
1642514910000|2022-01-18 14:08:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|9
1642514920000|2022-01-18 14:08:40|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|6
1642514930000|2022-01-18 14:08:50|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|11
1642514940000|2022-01-18 14:09:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642514950000|2022-01-18 14:09:10|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|5
1642514960000|2022-01-18 14:09:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642514970000|2022-01-18 14:09:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642514980000|2022-01-18 14:09:40|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|4
1642514990000|2022-01-18 14:09:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642515000000|2022-01-18 14:10:00|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1642515010000|2022-01-18 14:10:10|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642515020000|2022-01-18 14:10:20|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|12
1642515030000|2022-01-18 14:10:30|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|6
1642515040000|2022-01-18 14:10:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642515050000|2022-01-18 14:10:50|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|5
1642515060000|2022-01-18 14:11:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515070000|2022-01-18 14:11:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|8
1642515080000|2022-01-18 14:11:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642515090000|2022-01-18 14:11:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642515100000|2022-01-18 14:11:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515110000|2022-01-18 14:11:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1642515120000|2022-01-18 14:12:00|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642515130000|2022-01-18 14:12:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515140000|2022-01-18 14:12:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642515150000|2022-01-18 14:12:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642515160000|2022-01-18 14:12:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642515170000|2022-01-18 14:12:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642515180000|2022-01-18 14:13:00|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|6
1642515190000|2022-01-18 14:13:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642515200000|2022-01-18 14:13:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642515210000|2022-01-18 14:13:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642515230000|2022-01-18 14:13:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642515240000|2022-01-18 14:14:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642515250000|2022-01-18 14:14:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1642515270000|2022-01-18 14:14:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642515280000|2022-01-18 14:14:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515290000|2022-01-18 14:14:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642515310000|2022-01-18 14:15:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515320000|2022-01-18 14:15:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642515330000|2022-01-18 14:15:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642515340000|2022-01-18 14:15:40|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642515350000|2022-01-18 14:15:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642515360000|2022-01-18 14:16:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642515380000|2022-01-18 14:16:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515390000|2022-01-18 14:16:30|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|5
1642515400000|2022-01-18 14:16:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642515410000|2022-01-18 14:16:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1642515420000|2022-01-18 14:17:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642515430000|2022-01-18 14:17:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1642515440000|2022-01-18 14:17:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642515450000|2022-01-18 14:17:30|25.09|24.79|25.12|24.82|25.12|24.82|25.09|24.79|10
1642515460000|2022-01-18 14:17:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1642515470000|2022-01-18 14:17:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642515480000|2022-01-18 14:18:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642515490000|2022-01-18 14:18:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642515530000|2022-01-18 14:18:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515540000|2022-01-18 14:19:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642515560000|2022-01-18 14:19:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515570000|2022-01-18 14:19:30|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642515590000|2022-01-18 14:19:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642515600000|2022-01-18 14:20:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642515610000|2022-01-18 14:20:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1642515620000|2022-01-18 14:20:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1642515630000|2022-01-18 14:20:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515650000|2022-01-18 14:20:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642515660000|2022-01-18 14:21:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642515670000|2022-01-18 14:21:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642515680000|2022-01-18 14:21:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642515690000|2022-01-18 14:21:30|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642515700000|2022-01-18 14:21:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515710000|2022-01-18 14:21:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515720000|2022-01-18 14:22:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515730000|2022-01-18 14:22:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1642515740000|2022-01-18 14:22:20|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642515760000|2022-01-18 14:22:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642515770000|2022-01-18 14:22:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642515790000|2022-01-18 14:23:10|25.12|24.82|25.11|24.81|25.13|24.83|25.11|24.81|6
1642515810000|2022-01-18 14:23:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1642515830000|2022-01-18 14:23:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642515840000|2022-01-18 14:24:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642515850000|2022-01-18 14:24:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642515860000|2022-01-18 14:24:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642515870000|2022-01-18 14:24:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642515880000|2022-01-18 14:24:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|10
1642515890000|2022-01-18 14:24:50|25.12|24.82|25.13|24.83|25.14|24.84|25.11|24.81|6
1642515900000|2022-01-18 14:25:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642515910000|2022-01-18 14:25:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642515920000|2022-01-18 14:25:20|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642515930000|2022-01-18 14:25:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642515940000|2022-01-18 14:25:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642515950000|2022-01-18 14:25:50|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|7
1642515960000|2022-01-18 14:26:00|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|5
1642515970000|2022-01-18 14:26:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642515980000|2022-01-18 14:26:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642516000000|2022-01-18 14:26:40|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642516010000|2022-01-18 14:26:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|11
1642516020000|2022-01-18 14:27:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|9
1642516030000|2022-01-18 14:27:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1642516040000|2022-01-18 14:27:20|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642516050000|2022-01-18 14:27:30|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|4
1642516060000|2022-01-18 14:27:40|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1642516070000|2022-01-18 14:27:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642516080000|2022-01-18 14:28:00|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|11
1642516090000|2022-01-18 14:28:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1642516100000|2022-01-18 14:28:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1642516110000|2022-01-18 14:28:30|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|3
1642516120000|2022-01-18 14:28:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642516130000|2022-01-18 14:28:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642516140000|2022-01-18 14:29:00|25.17|24.87|25.2|24.9|25.2|24.9|25.16|24.86|6
1642516150000|2022-01-18 14:29:10|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|4
1642516160000|2022-01-18 14:29:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642516170000|2022-01-18 14:29:30|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|9
1642516180000|2022-01-18 14:29:40|25.19|24.89|25.2|24.9|25.22|24.92|25.19|24.89|10
1642516190000|2022-01-18 14:29:50|25.21|24.91|25.22|24.92|25.22|24.92|25.2|24.9|4
1642516260000|2022-01-18 14:31:00|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|10
1642516270000|2022-01-18 14:31:10|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642516280000|2022-01-18 14:31:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642516290000|2022-01-18 14:31:30|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|8
1642516300000|2022-01-18 14:31:40|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|5
1642516310000|2022-01-18 14:31:50|25.13|24.83|25.12|24.82|25.14|24.84|25.12|24.82|8
1642516320000|2022-01-18 14:32:00|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|8
1642516330000|2022-01-18 14:32:10|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642516340000|2022-01-18 14:32:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642516350000|2022-01-18 14:32:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642516360000|2022-01-18 14:32:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642516370000|2022-01-18 14:32:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642516380000|2022-01-18 14:33:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642516390000|2022-01-18 14:33:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|10
1642516410000|2022-01-18 14:33:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642516420000|2022-01-18 14:33:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642516430000|2022-01-18 14:33:50|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|7
1642516440000|2022-01-18 14:34:00|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|5
1642516450000|2022-01-18 14:34:10|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|7
1642516460000|2022-01-18 14:34:20|25.07|24.77|25.08|24.78|25.09|24.79|25.07|24.77|9
1642516470000|2022-01-18 14:34:30|25.07|24.77|25.1|24.8|25.1|24.8|25.07|24.77|8
1642516480000|2022-01-18 14:34:40|25.09|24.79|25.08|24.78|25.1|24.8|25.08|24.78|12
1642516490000|2022-01-18 14:34:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|9
1642516500000|2022-01-18 14:35:00|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642516510000|2022-01-18 14:35:10|25.09|24.79|25.05|24.75|25.09|24.79|25.05|24.75|9
1642516520000|2022-01-18 14:35:20|25.06|24.76|25.08|24.78|25.08|24.78|25.05|24.75|5
1642516530000|2022-01-18 14:35:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642516540000|2022-01-18 14:35:40|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|5
1642516550000|2022-01-18 14:35:50|25.08|24.78|25.07|24.77|25.09|24.79|25.06|24.76|6
1642516560000|2022-01-18 14:36:00|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|7
1642516570000|2022-01-18 14:36:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642516580000|2022-01-18 14:36:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642516590000|2022-01-18 14:36:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642516600000|2022-01-18 14:36:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642516610000|2022-01-18 14:36:50|25.05|24.75|25.05|24.75|25.05|24.75|25.03|24.73|9
1642516620000|2022-01-18 14:37:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642516630000|2022-01-18 14:37:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642516640000|2022-01-18 14:37:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642516650000|2022-01-18 14:37:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642516670000|2022-01-18 14:37:50|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|6
1642516680000|2022-01-18 14:38:00|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642516690000|2022-01-18 14:38:10|25.08|24.78|25.12|24.82|25.12|24.82|25.08|24.78|11
1642516700000|2022-01-18 14:38:20|25.13|24.83|25.12|24.82|25.13|24.83|25.11|24.81|8
1642516710000|2022-01-18 14:38:30|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642516720000|2022-01-18 14:38:40|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|3
1642516730000|2022-01-18 14:38:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1642516740000|2022-01-18 14:39:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1642516750000|2022-01-18 14:39:10|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|3
1642516760000|2022-01-18 14:39:20|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|4
1642516770000|2022-01-18 14:39:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642516780000|2022-01-18 14:39:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1642516790000|2022-01-18 14:39:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642516800000|2022-01-18 14:40:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|6
1642516810000|2022-01-18 14:40:10|25.09|24.79|25.1|24.8|25.1|24.8|25.08|24.78|8
1642516820000|2022-01-18 14:40:20|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|7
1642516830000|2022-01-18 14:40:30|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|4
1642516840000|2022-01-18 14:40:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642516850000|2022-01-18 14:40:50|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|7
1642516860000|2022-01-18 14:41:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642516870000|2022-01-18 14:41:10|25.07|24.77|25.09|24.79|25.09|24.79|25.06|24.76|5
1642516880000|2022-01-18 14:41:20|25.08|24.78|25.11|24.81|25.11|24.81|25.08|24.78|8
1642516890000|2022-01-18 14:41:30|25.12|24.82|25.14|24.84|25.14|24.84|25.11|24.81|7
1642516900000|2022-01-18 14:41:40|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1642516910000|2022-01-18 14:41:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642516920000|2022-01-18 14:42:00|25.14|24.84|25.13|24.83|25.14|24.84|25.12|24.82|4
1642516930000|2022-01-18 14:42:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642516940000|2022-01-18 14:42:20|25.14|24.84|25.15|24.85|25.16|24.86|25.14|24.84|4
1642516950000|2022-01-18 14:42:30|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|6
1642516960000|2022-01-18 14:42:40|25.16|24.86|25.21|24.91|25.21|24.91|25.16|24.86|12
1642516970000|2022-01-18 14:42:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642516980000|2022-01-18 14:43:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642516990000|2022-01-18 14:43:10|25.23|24.93|25.22|24.92|25.23|24.93|25.2|24.9|6
1642517000000|2022-01-18 14:43:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642517010000|2022-01-18 14:43:30|25.23|24.93|25.23|24.93|25.25|24.95|25.23|24.93|5
1642517020000|2022-01-18 14:43:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642517030000|2022-01-18 14:43:50|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|8
1642517040000|2022-01-18 14:44:00|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|9
1642517050000|2022-01-18 14:44:10|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|11
1642517060000|2022-01-18 14:44:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|8
1642517070000|2022-01-18 14:44:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642517080000|2022-01-18 14:44:40|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642517090000|2022-01-18 14:44:50|25.21|24.91|25.2|24.9|25.21|24.91|25.19|24.89|8
1642517100000|2022-01-18 14:45:00|25.21|24.91|25.22|24.92|25.22|24.92|25.2|24.9|4
1642517110000|2022-01-18 14:45:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642517120000|2022-01-18 14:45:20|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|2
1642517140000|2022-01-18 14:45:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|10
1642517150000|2022-01-18 14:45:50|25.22|24.92|25.2|24.9|25.22|24.92|25.19|24.89|11
1642517160000|2022-01-18 14:46:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|7
1642517170000|2022-01-18 14:46:10|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642517180000|2022-01-18 14:46:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642517200000|2022-01-18 14:46:40|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|8
1642517210000|2022-01-18 14:46:50|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|6
1642517220000|2022-01-18 14:47:00|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642517230000|2022-01-18 14:47:10|25.15|24.85|25.13|24.83|25.16|24.86|25.12|24.82|11
1642517240000|2022-01-18 14:47:20|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|7
1642517250000|2022-01-18 14:47:30|25.13|24.83|25.12|24.82|25.13|24.83|25.11|24.81|6
1642517260000|2022-01-18 14:47:40|25.11|24.81|25.12|24.82|25.13|24.83|25.11|24.81|12
1642517270000|2022-01-18 14:47:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642517280000|2022-01-18 14:48:00|25.14|24.84|25.12|24.82|25.14|24.84|25.11|24.81|5
1642517290000|2022-01-18 14:48:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|8
1642517300000|2022-01-18 14:48:20|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|10
1642517310000|2022-01-18 14:48:30|25.09|24.79|25.08|24.78|25.11|24.81|25.08|24.78|12
1642517320000|2022-01-18 14:48:40|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|12
1642517330000|2022-01-18 14:48:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|7
1642517340000|2022-01-18 14:49:00|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|8
1642517350000|2022-01-18 14:49:10|25.12|24.82|25.12|24.82|25.14|24.84|25.12|24.82|5
1642517360000|2022-01-18 14:49:20|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|7
1642517370000|2022-01-18 14:49:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642517380000|2022-01-18 14:49:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642517390000|2022-01-18 14:49:50|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|3
1642517410000|2022-01-18 14:50:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642517420000|2022-01-18 14:50:20|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642517430000|2022-01-18 14:50:30|25.13|24.83|25.11|24.81|25.13|24.83|25.1|24.8|11
1642517440000|2022-01-18 14:50:40|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|6
1642517450000|2022-01-18 14:50:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642517460000|2022-01-18 14:51:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642517470000|2022-01-18 14:51:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|6
1642517480000|2022-01-18 14:51:20|25.1|24.8|25.1|24.8|25.1|24.8|25.08|24.78|5
1642517490000|2022-01-18 14:51:30|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|7
1642517500000|2022-01-18 14:51:40|25.08|24.78|25.06|24.76|25.09|24.79|25.06|24.76|9
1642517510000|2022-01-18 14:51:50|25.07|24.77|25.07|24.77|25.07|24.77|25.05|24.75|8
1642517520000|2022-01-18 14:52:00|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642517530000|2022-01-18 14:52:10|25.07|24.77|25.08|24.78|25.09|24.79|25.07|24.77|6
1642517540000|2022-01-18 14:52:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642517550000|2022-01-18 14:52:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642517560000|2022-01-18 14:52:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642517570000|2022-01-18 14:52:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642517580000|2022-01-18 14:53:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642517590000|2022-01-18 14:53:10|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642517600000|2022-01-18 14:53:20|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|7
1642517610000|2022-01-18 14:53:30|25.09|24.79|25.06|24.76|25.09|24.79|25.06|24.76|6
1642517620000|2022-01-18 14:53:40|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|9
1642517630000|2022-01-18 14:53:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642517640000|2022-01-18 14:54:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642517650000|2022-01-18 14:54:10|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|7
1642517660000|2022-01-18 14:54:20|25.11|24.81|25.11|24.81|25.11|24.81|25.09|24.79|11
1642517670000|2022-01-18 14:54:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642517680000|2022-01-18 14:54:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|9
1642517690000|2022-01-18 14:54:50|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|4
1642517700000|2022-01-18 14:55:00|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|8
1642517710000|2022-01-18 14:55:10|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|3
1642517720000|2022-01-18 14:55:20|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|5
1642517730000|2022-01-18 14:55:30|25.1|24.8|25.09|24.79|25.1|24.8|25.07|24.77|10
1642517740000|2022-01-18 14:55:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|11
1642517750000|2022-01-18 14:55:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642517760000|2022-01-18 14:56:00|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|8
1642517770000|2022-01-18 14:56:10|25.08|24.78|25.05|24.75|25.08|24.78|25.05|24.75|14
1642517780000|2022-01-18 14:56:20|25.06|24.76|25.08|24.78|25.08|24.78|25.05|24.75|5
1642517790000|2022-01-18 14:56:30|25.09|24.79|25.07|24.77|25.09|24.79|25.07|24.77|5
1642517800000|2022-01-18 14:56:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642517810000|2022-01-18 14:56:50|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1642517820000|2022-01-18 14:57:00|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|15
1642517830000|2022-01-18 14:57:10|25.07|24.77|25.06|24.76|25.07|24.77|25.05|24.75|12
1642517840000|2022-01-18 14:57:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642517850000|2022-01-18 14:57:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642517860000|2022-01-18 14:57:40|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|9
1642517870000|2022-01-18 14:57:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642517880000|2022-01-18 14:58:00|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|5
1642517890000|2022-01-18 14:58:10|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|5
1642517900000|2022-01-18 14:58:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|6
1642517910000|2022-01-18 14:58:30|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|5
1642517920000|2022-01-18 14:58:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|8
1642517930000|2022-01-18 14:58:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642517940000|2022-01-18 14:59:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642517950000|2022-01-18 14:59:10|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|3
1642517960000|2022-01-18 14:59:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642517970000|2022-01-18 14:59:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642517980000|2022-01-18 14:59:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642517990000|2022-01-18 14:59:50|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|8
1642518000000|2022-01-18 15:00:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|7
1642518010000|2022-01-18 15:00:10|25.13|24.83|25.15|24.85|25.15|24.85|25.13|24.83|17
1642518020000|2022-01-18 15:00:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642518030000|2022-01-18 15:00:30|25.12|24.82|25.12|24.82|25.13|24.83|25.11|24.81|7
1642518040000|2022-01-18 15:00:40|25.11|24.81|25.09|24.79|25.12|24.82|25.09|24.79|7
1642518060000|2022-01-18 15:01:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642518070000|2022-01-18 15:01:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642518080000|2022-01-18 15:01:20|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642518090000|2022-01-18 15:01:30|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|7
1642518100000|2022-01-18 15:01:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642518110000|2022-01-18 15:01:50|25.08|24.78|25.08|24.78|25.1|24.8|25.07|24.77|13
1642518120000|2022-01-18 15:02:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642518130000|2022-01-18 15:02:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642518140000|2022-01-18 15:02:20|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1642518150000|2022-01-18 15:02:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642518160000|2022-01-18 15:02:40|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1642518170000|2022-01-18 15:02:50|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642518180000|2022-01-18 15:03:00|25.13|24.83|25.12|24.82|25.14|24.84|25.12|24.82|8
1642518190000|2022-01-18 15:03:10|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|7
1642518200000|2022-01-18 15:03:20|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|11
1642518210000|2022-01-18 15:03:30|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642518220000|2022-01-18 15:03:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642518230000|2022-01-18 15:03:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642518240000|2022-01-18 15:04:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642518250000|2022-01-18 15:04:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|7
1642518260000|2022-01-18 15:04:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642518270000|2022-01-18 15:04:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642518290000|2022-01-18 15:04:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642518300000|2022-01-18 15:05:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642518320000|2022-01-18 15:05:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642518330000|2022-01-18 15:05:30|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|4
1642518340000|2022-01-18 15:05:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|5
1642518350000|2022-01-18 15:05:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642518360000|2022-01-18 15:06:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642518370000|2022-01-18 15:06:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642518380000|2022-01-18 15:06:20|25.18|24.88|25.21|24.91|25.21|24.91|25.18|24.88|6
1642518390000|2022-01-18 15:06:30|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|4
1642518400000|2022-01-18 15:06:40|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642518410000|2022-01-18 15:06:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642518420000|2022-01-18 15:07:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642518430000|2022-01-18 15:07:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642518440000|2022-01-18 15:07:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|6
1642518450000|2022-01-18 15:07:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642518460000|2022-01-18 15:07:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642518470000|2022-01-18 15:07:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642518480000|2022-01-18 15:08:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642518490000|2022-01-18 15:08:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642518500000|2022-01-18 15:08:20|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|5
1642518510000|2022-01-18 15:08:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642518520000|2022-01-18 15:08:40|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642518530000|2022-01-18 15:08:50|25.23|24.93|25.27|24.97|25.27|24.97|25.23|24.93|5
1642518540000|2022-01-18 15:09:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642518550000|2022-01-18 15:09:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642518560000|2022-01-18 15:09:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|7
1642518570000|2022-01-18 15:09:30|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642518580000|2022-01-18 15:09:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642518590000|2022-01-18 15:09:50|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|6
1642518600000|2022-01-18 15:10:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642518610000|2022-01-18 15:10:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642518620000|2022-01-18 15:10:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642518630000|2022-01-18 15:10:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|7
1642518640000|2022-01-18 15:10:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1642518650000|2022-01-18 15:10:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642518660000|2022-01-18 15:11:00|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642518670000|2022-01-18 15:11:10|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|5
1642518680000|2022-01-18 15:11:20|25.32|25.02|25.33|25.03|25.33|25.03|25.31|25.01|6
1642518690000|2022-01-18 15:11:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642518700000|2022-01-18 15:11:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1642518710000|2022-01-18 15:11:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642518720000|2022-01-18 15:12:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642518730000|2022-01-18 15:12:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|9
1642518740000|2022-01-18 15:12:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642518750000|2022-01-18 15:12:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642518760000|2022-01-18 15:12:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|7
1642518770000|2022-01-18 15:12:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|10
1642518780000|2022-01-18 15:13:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642518790000|2022-01-18 15:13:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642518800000|2022-01-18 15:13:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642518810000|2022-01-18 15:13:30|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|6
1642518820000|2022-01-18 15:13:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642518830000|2022-01-18 15:13:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642518840000|2022-01-18 15:14:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642518850000|2022-01-18 15:14:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642518860000|2022-01-18 15:14:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642518870000|2022-01-18 15:14:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|8
1642518890000|2022-01-18 15:14:50|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|3
1642518900000|2022-01-18 15:15:00|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|4
1642518910000|2022-01-18 15:15:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1642518920000|2022-01-18 15:15:20|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|12
1642518930000|2022-01-18 15:15:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642518940000|2022-01-18 15:15:40|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|9
1642518950000|2022-01-18 15:15:50|25.26|24.96|25.24|24.94|25.27|24.97|25.24|24.94|7
1642518960000|2022-01-18 15:16:00|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|7
1642518970000|2022-01-18 15:16:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642518980000|2022-01-18 15:16:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642518990000|2022-01-18 15:16:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642519000000|2022-01-18 15:16:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642519020000|2022-01-18 15:17:00|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|3
1642519030000|2022-01-18 15:17:10|25.3|25|25.3|25|25.31|25.01|25.3|25|11
1642519050000|2022-01-18 15:17:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642519060000|2022-01-18 15:17:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642519070000|2022-01-18 15:17:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642519080000|2022-01-18 15:18:00|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|4
1642519090000|2022-01-18 15:18:10|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|9
1642519100000|2022-01-18 15:18:20|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|10
1642519110000|2022-01-18 15:18:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642519120000|2022-01-18 15:18:40|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|6
1642519130000|2022-01-18 15:18:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642519140000|2022-01-18 15:19:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642519150000|2022-01-18 15:19:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642519160000|2022-01-18 15:19:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642519170000|2022-01-18 15:19:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642519180000|2022-01-18 15:19:40|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|11
1642519190000|2022-01-18 15:19:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1642519240000|2022-01-18 15:20:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642519250000|2022-01-18 15:20:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642519260000|2022-01-18 15:21:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642519270000|2022-01-18 15:21:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642519280000|2022-01-18 15:21:20|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|4
1642519290000|2022-01-18 15:21:30|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642519300000|2022-01-18 15:21:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642519320000|2022-01-18 15:22:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|8
1642519330000|2022-01-18 15:22:10|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|13
1642519340000|2022-01-18 15:22:20|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|4
1642519350000|2022-01-18 15:22:30|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|15
1642519360000|2022-01-18 15:22:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642519370000|2022-01-18 15:22:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642519380000|2022-01-18 15:23:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|8
1642519390000|2022-01-18 15:23:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642519400000|2022-01-18 15:23:20|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|5
1642519410000|2022-01-18 15:23:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642519420000|2022-01-18 15:23:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642519430000|2022-01-18 15:23:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642519450000|2022-01-18 15:24:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|10
1642519470000|2022-01-18 15:24:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642519480000|2022-01-18 15:24:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642519490000|2022-01-18 15:24:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|7
1642519500000|2022-01-18 15:25:00|25.29|24.99|25.3|25|25.31|25.01|25.29|24.99|6
1642519510000|2022-01-18 15:25:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642519520000|2022-01-18 15:25:20|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642519530000|2022-01-18 15:25:30|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|11
1642519540000|2022-01-18 15:25:40|25.32|25.02|25.3|25|25.32|25.02|25.3|25|13
1642519550000|2022-01-18 15:25:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642519560000|2022-01-18 15:26:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642519570000|2022-01-18 15:26:10|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642519580000|2022-01-18 15:26:20|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642519590000|2022-01-18 15:26:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|11
1642519610000|2022-01-18 15:26:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642519620000|2022-01-18 15:27:00|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1642519630000|2022-01-18 15:27:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642519640000|2022-01-18 15:27:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642519660000|2022-01-18 15:27:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642519670000|2022-01-18 15:27:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642519680000|2022-01-18 15:28:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642519690000|2022-01-18 15:28:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642519700000|2022-01-18 15:28:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642519710000|2022-01-18 15:28:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642519720000|2022-01-18 15:28:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642519740000|2022-01-18 15:29:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642519750000|2022-01-18 15:29:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642519760000|2022-01-18 15:29:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642519770000|2022-01-18 15:29:30|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|3
1642519780000|2022-01-18 15:29:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642519790000|2022-01-18 15:29:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642519800000|2022-01-18 15:30:00|25.36|25.06|25.35|25.05|25.37|25.07|25.35|25.05|9
1642519810000|2022-01-18 15:30:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1642519820000|2022-01-18 15:30:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642519830000|2022-01-18 15:30:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642519840000|2022-01-18 15:30:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642519850000|2022-01-18 15:30:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642519860000|2022-01-18 15:31:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642519870000|2022-01-18 15:31:10|25.31|25.01|25.31|25.01|25.32|25.02|25.3|25|9
1642519880000|2022-01-18 15:31:20|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|11
1642519890000|2022-01-18 15:31:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|10
1642519900000|2022-01-18 15:31:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642519910000|2022-01-18 15:31:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1642519920000|2022-01-18 15:32:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642519930000|2022-01-18 15:32:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|17
1642519940000|2022-01-18 15:32:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642519950000|2022-01-18 15:32:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1642519960000|2022-01-18 15:32:40|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|13
1642519980000|2022-01-18 15:33:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642519990000|2022-01-18 15:33:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642520000000|2022-01-18 15:33:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642520010000|2022-01-18 15:33:30|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|7
1642520020000|2022-01-18 15:33:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642520040000|2022-01-18 15:34:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642520050000|2022-01-18 15:34:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642520060000|2022-01-18 15:34:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642520070000|2022-01-18 15:34:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642520080000|2022-01-18 15:34:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642520090000|2022-01-18 15:34:50|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642520100000|2022-01-18 15:35:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642520130000|2022-01-18 15:35:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642520140000|2022-01-18 15:35:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642520160000|2022-01-18 15:36:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642520170000|2022-01-18 15:36:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642520180000|2022-01-18 15:36:20|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|7
1642520190000|2022-01-18 15:36:30|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|11
1642520200000|2022-01-18 15:36:40|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642520210000|2022-01-18 15:36:50|25.3|25|25.3|25|25.31|25.01|25.3|25|5
1642520220000|2022-01-18 15:37:00|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1642520230000|2022-01-18 15:37:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642520240000|2022-01-18 15:37:20|25.28|24.98|25.3|25|25.3|25|25.28|24.98|3
1642520250000|2022-01-18 15:37:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642520260000|2022-01-18 15:37:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642520270000|2022-01-18 15:37:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642520290000|2022-01-18 15:38:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642520300000|2022-01-18 15:38:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642520310000|2022-01-18 15:38:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642520320000|2022-01-18 15:38:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642520330000|2022-01-18 15:38:50|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642520340000|2022-01-18 15:39:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642520350000|2022-01-18 15:39:10|25.31|25.01|25.31|25.01|25.31|25.01|25.29|24.99|7
1642520360000|2022-01-18 15:39:20|25.3|25|25.3|25|25.31|25.01|25.29|24.99|9
1642520370000|2022-01-18 15:39:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|9
1642520380000|2022-01-18 15:39:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642520390000|2022-01-18 15:39:50|25.3|25|25.3|25|25.31|25.01|25.3|25|7
1642520400000|2022-01-18 15:40:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642520410000|2022-01-18 15:40:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642520420000|2022-01-18 15:40:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642520430000|2022-01-18 15:40:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642520440000|2022-01-18 15:40:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642520450000|2022-01-18 15:40:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642520470000|2022-01-18 15:41:10|25.3|25|25.3|25|25.31|25.01|25.3|25|7
1642520480000|2022-01-18 15:41:20|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|8
1642520490000|2022-01-18 15:41:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642520500000|2022-01-18 15:41:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642520510000|2022-01-18 15:41:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642520550000|2022-01-18 15:42:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|11
1642520560000|2022-01-18 15:42:40|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|12
1642520570000|2022-01-18 15:42:50|25.26|24.96|25.28|24.98|25.28|24.98|25.25|24.95|11
1642520580000|2022-01-18 15:43:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642520590000|2022-01-18 15:43:10|25.28|24.98|25.3|25|25.3|25|25.27|24.97|5
1642520600000|2022-01-18 15:43:20|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|7
1642520610000|2022-01-18 15:43:30|25.3|25|25.31|25.01|25.32|25.02|25.3|25|8
1642520620000|2022-01-18 15:43:40|25.32|25.02|25.3|25|25.32|25.02|25.3|25|7
1642520630000|2022-01-18 15:43:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642520640000|2022-01-18 15:44:00|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642520650000|2022-01-18 15:44:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642520660000|2022-01-18 15:44:20|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642520670000|2022-01-18 15:44:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642520680000|2022-01-18 15:44:40|25.32|25.02|25.35|25.05|25.35|25.05|25.32|25.02|8
1642520690000|2022-01-18 15:44:50|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642520700000|2022-01-18 15:45:00|25.35|25.05|25.36|25.06|25.36|25.06|25.34|25.04|4
1642520710000|2022-01-18 15:45:10|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|6
1642520720000|2022-01-18 15:45:20|25.35|25.05|25.35|25.05|25.36|25.06|25.34|25.04|9
1642520730000|2022-01-18 15:45:30|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|11
1642520740000|2022-01-18 15:45:40|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|3
1642520750000|2022-01-18 15:45:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642520760000|2022-01-18 15:46:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642520770000|2022-01-18 15:46:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642520780000|2022-01-18 15:46:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642520790000|2022-01-18 15:46:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642520810000|2022-01-18 15:46:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642520820000|2022-01-18 15:47:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642520830000|2022-01-18 15:47:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642520840000|2022-01-18 15:47:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642520850000|2022-01-18 15:47:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642520860000|2022-01-18 15:47:40|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642520880000|2022-01-18 15:48:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642520890000|2022-01-18 15:48:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642520900000|2022-01-18 15:48:20|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|5
1642520920000|2022-01-18 15:48:40|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|5
1642520930000|2022-01-18 15:48:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642520940000|2022-01-18 15:49:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642520950000|2022-01-18 15:49:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642520960000|2022-01-18 15:49:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642520970000|2022-01-18 15:49:30|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642521000000|2022-01-18 15:50:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642521020000|2022-01-18 15:50:20|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|3
1642521030000|2022-01-18 15:50:30|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|8
1642521040000|2022-01-18 15:50:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642521050000|2022-01-18 15:50:50|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|5
1642521060000|2022-01-18 15:51:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|8
1642521070000|2022-01-18 15:51:10|25.34|25.04|25.36|25.06|25.37|25.07|25.34|25.04|5
1642521080000|2022-01-18 15:51:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|9
1642521090000|2022-01-18 15:51:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|11
1642521100000|2022-01-18 15:51:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|12
1642521120000|2022-01-18 15:52:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642521130000|2022-01-18 15:52:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642521140000|2022-01-18 15:52:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642521150000|2022-01-18 15:52:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642521160000|2022-01-18 15:52:40|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1642521170000|2022-01-18 15:52:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642521180000|2022-01-18 15:53:00|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|5
1642521190000|2022-01-18 15:53:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|9
1642521200000|2022-01-18 15:53:20|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|7
1642521210000|2022-01-18 15:53:30|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|7
1642521220000|2022-01-18 15:53:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642521230000|2022-01-18 15:53:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|8
1642521240000|2022-01-18 15:54:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642521250000|2022-01-18 15:54:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|10
1642521260000|2022-01-18 15:54:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1642521270000|2022-01-18 15:54:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642521280000|2022-01-18 15:54:40|25.3|25|25.3|25|25.31|25.01|25.3|25|9
1642521290000|2022-01-18 15:54:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642521300000|2022-01-18 15:55:00|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|8
1642521310000|2022-01-18 15:55:10|25.28|24.98|25.27|24.97|25.28|24.98|25.26|24.96|12
1642521320000|2022-01-18 15:55:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642521330000|2022-01-18 15:55:30|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642521340000|2022-01-18 15:55:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642521350000|2022-01-18 15:55:50|25.27|24.97|25.28|24.98|25.29|24.99|25.27|24.97|11
1642521360000|2022-01-18 15:56:00|25.29|24.99|25.28|24.98|25.3|25|25.28|24.98|6
1642521370000|2022-01-18 15:56:10|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|6
1642521380000|2022-01-18 15:56:20|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|12
1642521390000|2022-01-18 15:56:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642521400000|2022-01-18 15:56:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642521410000|2022-01-18 15:56:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642521420000|2022-01-18 15:57:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642521440000|2022-01-18 15:57:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642521450000|2022-01-18 15:57:30|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|9
1642521460000|2022-01-18 15:57:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642521470000|2022-01-18 15:57:50|25.26|24.96|25.27|24.97|25.28|24.98|25.26|24.96|4
1642521480000|2022-01-18 15:58:00|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|5
1642521490000|2022-01-18 15:58:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642521500000|2022-01-18 15:58:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642521510000|2022-01-18 15:58:30|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|7
1642521520000|2022-01-18 15:58:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642521530000|2022-01-18 15:58:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642521540000|2022-01-18 15:59:00|25.25|24.95|25.26|24.96|25.27|24.97|25.25|24.95|6
1642521550000|2022-01-18 15:59:10|25.27|24.97|25.25|24.95|25.28|24.98|25.25|24.95|7
1642521560000|2022-01-18 15:59:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642521570000|2022-01-18 15:59:30|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|5
1642521580000|2022-01-18 15:59:40|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|8
1642521590000|2022-01-18 15:59:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642521600000|2022-01-18 16:00:00|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642521610000|2022-01-18 16:00:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642521620000|2022-01-18 16:00:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642521630000|2022-01-18 16:00:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642521640000|2022-01-18 16:00:40|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|7
1642521650000|2022-01-18 16:00:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642521660000|2022-01-18 16:01:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642521670000|2022-01-18 16:01:10|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|7
1642521680000|2022-01-18 16:01:20|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|8
1642521690000|2022-01-18 16:01:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642521700000|2022-01-18 16:01:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642521720000|2022-01-18 16:02:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642521730000|2022-01-18 16:02:10|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642521740000|2022-01-18 16:02:20|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|3
1642521780000|2022-01-18 16:03:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642521790000|2022-01-18 16:03:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642521800000|2022-01-18 16:03:20|25.31|25.01|25.32|25.02|25.33|25.03|25.3|25|10
1642521810000|2022-01-18 16:03:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642521820000|2022-01-18 16:03:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642521840000|2022-01-18 16:04:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642521850000|2022-01-18 16:04:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642521860000|2022-01-18 16:04:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|8
1642521880000|2022-01-18 16:04:40|25.32|25.02|25.33|25.03|25.34|25.04|25.32|25.02|8
1642521890000|2022-01-18 16:04:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642521900000|2022-01-18 16:05:00|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|5
1642521910000|2022-01-18 16:05:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642521920000|2022-01-18 16:05:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642521930000|2022-01-18 16:05:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|8
1642521940000|2022-01-18 16:05:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642521950000|2022-01-18 16:05:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642521960000|2022-01-18 16:06:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642521970000|2022-01-18 16:06:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642521980000|2022-01-18 16:06:20|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|8
1642521990000|2022-01-18 16:06:30|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|6
1642522000000|2022-01-18 16:06:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642522010000|2022-01-18 16:06:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642522020000|2022-01-18 16:07:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642522030000|2022-01-18 16:07:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|11
1642522050000|2022-01-18 16:07:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642522060000|2022-01-18 16:07:40|25.33|25.03|25.33|25.03|25.34|25.04|25.32|25.02|7
1642522070000|2022-01-18 16:07:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642522080000|2022-01-18 16:08:00|25.32|25.02|25.3|25|25.33|25.03|25.3|25|13
1642522100000|2022-01-18 16:08:20|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642522110000|2022-01-18 16:08:30|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|10
1642522120000|2022-01-18 16:08:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|8
1642522130000|2022-01-18 16:08:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|12
1642522140000|2022-01-18 16:09:00|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|9
1642522150000|2022-01-18 16:09:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642522160000|2022-01-18 16:09:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642522170000|2022-01-18 16:09:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|7
1642522180000|2022-01-18 16:09:40|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|6
1642522190000|2022-01-18 16:09:50|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|9
1642522200000|2022-01-18 16:10:00|25.27|24.97|25.28|24.98|25.29|24.99|25.27|24.97|6
1642522210000|2022-01-18 16:10:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642522220000|2022-01-18 16:10:20|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|4
1642522230000|2022-01-18 16:10:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642522240000|2022-01-18 16:10:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|12
1642522250000|2022-01-18 16:10:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642522260000|2022-01-18 16:11:00|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|6
1642522270000|2022-01-18 16:11:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1642522280000|2022-01-18 16:11:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|10
1642522290000|2022-01-18 16:11:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642522300000|2022-01-18 16:11:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642522310000|2022-01-18 16:11:50|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642522320000|2022-01-18 16:12:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642522330000|2022-01-18 16:12:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642522340000|2022-01-18 16:12:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642522350000|2022-01-18 16:12:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642522360000|2022-01-18 16:12:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642522370000|2022-01-18 16:12:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642522380000|2022-01-18 16:13:00|25.23|24.93|25.22|24.92|25.24|24.94|25.22|24.92|6
1642522390000|2022-01-18 16:13:10|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642522400000|2022-01-18 16:13:20|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|7
1642522410000|2022-01-18 16:13:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1642522420000|2022-01-18 16:13:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642522430000|2022-01-18 16:13:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642522440000|2022-01-18 16:14:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1642522450000|2022-01-18 16:14:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642522460000|2022-01-18 16:14:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642522470000|2022-01-18 16:14:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642522480000|2022-01-18 16:14:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642522490000|2022-01-18 16:14:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642522500000|2022-01-18 16:15:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642522510000|2022-01-18 16:15:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642522520000|2022-01-18 16:15:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642522530000|2022-01-18 16:15:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|8
1642522540000|2022-01-18 16:15:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|11
1642522550000|2022-01-18 16:15:50|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|3
1642522560000|2022-01-18 16:16:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642522570000|2022-01-18 16:16:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642522580000|2022-01-18 16:16:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642522590000|2022-01-18 16:16:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642522600000|2022-01-18 16:16:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642522610000|2022-01-18 16:16:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642522620000|2022-01-18 16:17:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642522630000|2022-01-18 16:17:10|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642522640000|2022-01-18 16:17:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642522650000|2022-01-18 16:17:30|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642522660000|2022-01-18 16:17:40|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|7
1642522680000|2022-01-18 16:18:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|5
1642522690000|2022-01-18 16:18:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642522700000|2022-01-18 16:18:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642522720000|2022-01-18 16:18:40|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642522730000|2022-01-18 16:18:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642522740000|2022-01-18 16:19:00|25.28|24.98|25.29|24.99|25.3|25|25.27|24.97|8
1642522750000|2022-01-18 16:19:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642522760000|2022-01-18 16:19:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642522770000|2022-01-18 16:19:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642522780000|2022-01-18 16:19:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|7
1642522790000|2022-01-18 16:19:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|8
1642522800000|2022-01-18 16:20:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642522810000|2022-01-18 16:20:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642522840000|2022-01-18 16:20:40|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|9
1642522860000|2022-01-18 16:21:00|25.26|24.96|25.25|24.95|25.27|24.97|25.25|24.95|10
1642522880000|2022-01-18 16:21:20|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|10
1642522890000|2022-01-18 16:21:30|25.26|24.96|25.27|24.97|25.28|24.98|25.25|24.95|10
1642522900000|2022-01-18 16:21:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|8
1642522910000|2022-01-18 16:21:50|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|4
1642522920000|2022-01-18 16:22:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642522930000|2022-01-18 16:22:10|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642522940000|2022-01-18 16:22:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642522950000|2022-01-18 16:22:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642522980000|2022-01-18 16:23:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642522990000|2022-01-18 16:23:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642523000000|2022-01-18 16:23:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642523010000|2022-01-18 16:23:30|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|9
1642523020000|2022-01-18 16:23:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642523040000|2022-01-18 16:24:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642523050000|2022-01-18 16:24:10|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642523060000|2022-01-18 16:24:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642523070000|2022-01-18 16:24:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642523080000|2022-01-18 16:24:40|25.33|25.03|25.3|25|25.33|25.03|25.3|25|6
1642523090000|2022-01-18 16:24:50|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|13
1642523100000|2022-01-18 16:25:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|13
1642523110000|2022-01-18 16:25:10|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|11
1642523120000|2022-01-18 16:25:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642523130000|2022-01-18 16:25:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642523140000|2022-01-18 16:25:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642523150000|2022-01-18 16:25:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642523170000|2022-01-18 16:26:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|2
1642523190000|2022-01-18 16:26:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642523200000|2022-01-18 16:26:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642523210000|2022-01-18 16:26:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642523220000|2022-01-18 16:27:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642523230000|2022-01-18 16:27:10|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|3
1642523240000|2022-01-18 16:27:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642523250000|2022-01-18 16:27:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642523260000|2022-01-18 16:27:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|14
1642523270000|2022-01-18 16:27:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642523280000|2022-01-18 16:28:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642523290000|2022-01-18 16:28:10|25.26|24.96|25.25|24.95|25.26|24.96|25.24|24.94|14
1642523300000|2022-01-18 16:28:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642523310000|2022-01-18 16:28:30|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|14
1642523320000|2022-01-18 16:28:40|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642523340000|2022-01-18 16:29:00|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|6
1642523350000|2022-01-18 16:29:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642523360000|2022-01-18 16:29:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642523370000|2022-01-18 16:29:30|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|4
1642523380000|2022-01-18 16:29:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642523390000|2022-01-18 16:29:50|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|12
1642523400000|2022-01-18 16:30:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642523410000|2022-01-18 16:30:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642523420000|2022-01-18 16:30:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|7
1642523440000|2022-01-18 16:30:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|12
1642523450000|2022-01-18 16:30:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642523460000|2022-01-18 16:31:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1642523470000|2022-01-18 16:31:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|12
1642523480000|2022-01-18 16:31:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642523490000|2022-01-18 16:31:30|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|12
1642523500000|2022-01-18 16:31:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642523520000|2022-01-18 16:32:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|4
1642523530000|2022-01-18 16:32:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642523540000|2022-01-18 16:32:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642523560000|2022-01-18 16:32:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642523580000|2022-01-18 16:33:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642523590000|2022-01-18 16:33:10|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|7
1642523600000|2022-01-18 16:33:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642523610000|2022-01-18 16:33:30|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1642523620000|2022-01-18 16:33:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642523630000|2022-01-18 16:33:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642523640000|2022-01-18 16:34:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642523650000|2022-01-18 16:34:10|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1642523660000|2022-01-18 16:34:20|25.16|24.86|25.16|24.86|25.17|24.87|25.15|24.85|7
1642523670000|2022-01-18 16:34:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642523680000|2022-01-18 16:34:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642523690000|2022-01-18 16:34:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642523700000|2022-01-18 16:35:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|12
1642523720000|2022-01-18 16:35:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642523740000|2022-01-18 16:35:40|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|4
1642523750000|2022-01-18 16:35:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642523760000|2022-01-18 16:36:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|10
1642523770000|2022-01-18 16:36:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642523790000|2022-01-18 16:36:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642523800000|2022-01-18 16:36:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642523810000|2022-01-18 16:36:50|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1642523820000|2022-01-18 16:37:00|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642523830000|2022-01-18 16:37:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642523840000|2022-01-18 16:37:20|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|5
1642523850000|2022-01-18 16:37:30|25.17|24.87|25.2|24.9|25.2|24.9|25.17|24.87|6
1642523860000|2022-01-18 16:37:40|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|5
1642523870000|2022-01-18 16:37:50|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642523880000|2022-01-18 16:38:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1642523900000|2022-01-18 16:38:20|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1642523910000|2022-01-18 16:38:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642523930000|2022-01-18 16:38:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642523940000|2022-01-18 16:39:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642523950000|2022-01-18 16:39:10|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|7
1642523960000|2022-01-18 16:39:20|25.22|24.92|25.25|24.95|25.25|24.95|25.22|24.92|6
1642523970000|2022-01-18 16:39:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642523980000|2022-01-18 16:39:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642523990000|2022-01-18 16:39:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642524000000|2022-01-18 16:40:00|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|3
1642524010000|2022-01-18 16:40:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642524020000|2022-01-18 16:40:20|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|7
1642524030000|2022-01-18 16:40:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642524050000|2022-01-18 16:40:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642524070000|2022-01-18 16:41:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642524080000|2022-01-18 16:41:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642524090000|2022-01-18 16:41:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642524100000|2022-01-18 16:41:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642524110000|2022-01-18 16:41:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|17
1642524120000|2022-01-18 16:42:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642524150000|2022-01-18 16:42:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642524160000|2022-01-18 16:42:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642524170000|2022-01-18 16:42:50|25.27|24.97|25.29|24.99|25.29|24.99|25.26|24.96|9
1642524180000|2022-01-18 16:43:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642524190000|2022-01-18 16:43:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642524200000|2022-01-18 16:43:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642524210000|2022-01-18 16:43:30|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642524230000|2022-01-18 16:43:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642524240000|2022-01-18 16:44:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|5
1642524250000|2022-01-18 16:44:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642524260000|2022-01-18 16:44:20|25.28|24.98|25.3|25|25.3|25|25.28|24.98|3
1642524270000|2022-01-18 16:44:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642524300000|2022-01-18 16:45:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642524310000|2022-01-18 16:45:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642524320000|2022-01-18 16:45:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642524330000|2022-01-18 16:45:30|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|6
1642524340000|2022-01-18 16:45:40|25.32|25.02|25.3|25|25.32|25.02|25.3|25|7
1642524350000|2022-01-18 16:45:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642524360000|2022-01-18 16:46:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642524370000|2022-01-18 16:46:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642524380000|2022-01-18 16:46:20|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642524390000|2022-01-18 16:46:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642524410000|2022-01-18 16:46:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|15
1642524420000|2022-01-18 16:47:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642524440000|2022-01-18 16:47:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642524450000|2022-01-18 16:47:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642524460000|2022-01-18 16:47:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642524470000|2022-01-18 16:47:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642524480000|2022-01-18 16:48:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|12
1642524490000|2022-01-18 16:48:10|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|13
1642524500000|2022-01-18 16:48:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642524510000|2022-01-18 16:48:30|25.35|25.05|25.34|25.04|25.35|25.05|25.33|25.03|6
1642524540000|2022-01-18 16:49:00|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642524550000|2022-01-18 16:49:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|6
1642524560000|2022-01-18 16:49:20|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|7
1642524570000|2022-01-18 16:49:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|10
1642524580000|2022-01-18 16:49:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|10
1642524590000|2022-01-18 16:49:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642524600000|2022-01-18 16:50:00|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|3
1642524610000|2022-01-18 16:50:10|25.32|25.02|25.35|25.05|25.35|25.05|25.32|25.02|11
1642524620000|2022-01-18 16:50:20|25.36|25.06|25.34|25.04|25.36|25.06|25.33|25.03|7
1642524630000|2022-01-18 16:50:30|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|9
1642524660000|2022-01-18 16:51:00|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|5
1642524670000|2022-01-18 16:51:10|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|7
1642524700000|2022-01-18 16:51:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642524710000|2022-01-18 16:51:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642524730000|2022-01-18 16:52:10|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|11
1642524760000|2022-01-18 16:52:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642524770000|2022-01-18 16:52:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642524780000|2022-01-18 16:53:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|6
1642524800000|2022-01-18 16:53:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642524810000|2022-01-18 16:53:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642524830000|2022-01-18 16:53:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642524850000|2022-01-18 16:54:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642524870000|2022-01-18 16:54:30|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|5
1642524880000|2022-01-18 16:54:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642524930000|2022-01-18 16:55:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642524940000|2022-01-18 16:55:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642524970000|2022-01-18 16:56:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642524980000|2022-01-18 16:56:20|25.33|25.03|25.34|25.04|25.34|25.04|25.32|25.02|4
1642524990000|2022-01-18 16:56:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642525000000|2022-01-18 16:56:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642525010000|2022-01-18 16:56:50|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642525020000|2022-01-18 16:57:00|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642525030000|2022-01-18 16:57:10|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642525040000|2022-01-18 16:57:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642525060000|2022-01-18 16:57:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642525080000|2022-01-18 16:58:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642525090000|2022-01-18 16:58:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642525130000|2022-01-18 16:58:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642525140000|2022-01-18 16:59:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642525150000|2022-01-18 16:59:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642525160000|2022-01-18 16:59:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642525170000|2022-01-18 16:59:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642525200000|2022-01-18 17:00:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642525210000|2022-01-18 17:00:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642525220000|2022-01-18 17:00:20|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|6
1642525230000|2022-01-18 17:00:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642525240000|2022-01-18 17:00:40|25.32|25.02|25.31|25.01|25.32|25.02|25.3|25|6
1642525250000|2022-01-18 17:00:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642525270000|2022-01-18 17:01:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|8
1642525280000|2022-01-18 17:01:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|10
1642525300000|2022-01-18 17:01:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642525370000|2022-01-18 17:02:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642525380000|2022-01-18 17:03:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642525390000|2022-01-18 17:03:10|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642525400000|2022-01-18 17:03:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|7
1642525410000|2022-01-18 17:03:30|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|4
1642525420000|2022-01-18 17:03:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|8
1642525430000|2022-01-18 17:03:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|8
1642525440000|2022-01-18 17:04:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642525450000|2022-01-18 17:04:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642525470000|2022-01-18 17:04:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642525500000|2022-01-18 17:05:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642525510000|2022-01-18 17:05:10|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642525550000|2022-01-18 17:05:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642525570000|2022-01-18 17:06:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642525580000|2022-01-18 17:06:20|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642525590000|2022-01-18 17:06:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642525600000|2022-01-18 17:06:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642525610000|2022-01-18 17:06:50|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|7
1642525620000|2022-01-18 17:07:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642525650000|2022-01-18 17:07:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642525660000|2022-01-18 17:07:40|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|7
1642525670000|2022-01-18 17:07:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|6
1642525680000|2022-01-18 17:08:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642525690000|2022-01-18 17:08:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642525700000|2022-01-18 17:08:20|25.21|24.91|25.21|24.91|25.22|24.92|25.2|24.9|5
1642525710000|2022-01-18 17:08:30|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642525720000|2022-01-18 17:08:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642525730000|2022-01-18 17:08:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642525740000|2022-01-18 17:09:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642525750000|2022-01-18 17:09:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642525770000|2022-01-18 17:09:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642525780000|2022-01-18 17:09:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642525790000|2022-01-18 17:09:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642525810000|2022-01-18 17:10:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|11
1642525820000|2022-01-18 17:10:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642525830000|2022-01-18 17:10:30|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|7
1642525840000|2022-01-18 17:10:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642525850000|2022-01-18 17:10:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|15
1642525860000|2022-01-18 17:11:00|25.26|24.96|25.25|24.95|25.27|24.97|25.24|24.94|14
1642525870000|2022-01-18 17:11:10|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|10
1642525880000|2022-01-18 17:11:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1642525890000|2022-01-18 17:11:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642525900000|2022-01-18 17:11:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642525910000|2022-01-18 17:11:50|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|5
1642525930000|2022-01-18 17:12:10|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642525940000|2022-01-18 17:12:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642525950000|2022-01-18 17:12:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642525980000|2022-01-18 17:13:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642525990000|2022-01-18 17:13:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642526000000|2022-01-18 17:13:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642526020000|2022-01-18 17:13:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|9
1642526030000|2022-01-18 17:13:50|25.24|24.94|25.25|24.95|25.25|24.95|25.23|24.93|8
1642526040000|2022-01-18 17:14:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642526050000|2022-01-18 17:14:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642526070000|2022-01-18 17:14:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642526080000|2022-01-18 17:14:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642526090000|2022-01-18 17:14:50|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|8
1642526100000|2022-01-18 17:15:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642526110000|2022-01-18 17:15:10|25.3|25|25.28|24.98|25.3|25|25.28|24.98|5
1642526120000|2022-01-18 17:15:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|4
1642526130000|2022-01-18 17:15:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642526140000|2022-01-18 17:15:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642526160000|2022-01-18 17:16:00|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|12
1642526170000|2022-01-18 17:16:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642526180000|2022-01-18 17:16:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642526190000|2022-01-18 17:16:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642526200000|2022-01-18 17:16:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642526210000|2022-01-18 17:16:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642526220000|2022-01-18 17:17:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642526230000|2022-01-18 17:17:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642526240000|2022-01-18 17:17:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|8
1642526250000|2022-01-18 17:17:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642526260000|2022-01-18 17:17:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642526280000|2022-01-18 17:18:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642526290000|2022-01-18 17:18:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642526300000|2022-01-18 17:18:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642526320000|2022-01-18 17:18:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|8
1642526340000|2022-01-18 17:19:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642526360000|2022-01-18 17:19:20|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|7
1642526370000|2022-01-18 17:19:30|25.3|25|25.29|24.99|25.3|25|25.28|24.98|4
1642526380000|2022-01-18 17:19:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642526390000|2022-01-18 17:19:50|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642526410000|2022-01-18 17:20:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642526420000|2022-01-18 17:20:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642526430000|2022-01-18 17:20:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642526440000|2022-01-18 17:20:40|25.3|25|25.3|25|25.31|25.01|25.29|24.99|5
1642526450000|2022-01-18 17:20:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642526460000|2022-01-18 17:21:00|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642526470000|2022-01-18 17:21:10|25.32|25.02|25.3|25|25.32|25.02|25.3|25|5
1642526480000|2022-01-18 17:21:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642526490000|2022-01-18 17:21:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642526500000|2022-01-18 17:21:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642526510000|2022-01-18 17:21:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642526550000|2022-01-18 17:22:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642526560000|2022-01-18 17:22:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642526570000|2022-01-18 17:22:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642526590000|2022-01-18 17:23:10|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642526600000|2022-01-18 17:23:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642526610000|2022-01-18 17:23:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642526620000|2022-01-18 17:23:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642526630000|2022-01-18 17:23:50|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642526640000|2022-01-18 17:24:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642526650000|2022-01-18 17:24:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642526660000|2022-01-18 17:24:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642526670000|2022-01-18 17:24:30|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|4
1642526680000|2022-01-18 17:24:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642526690000|2022-01-18 17:24:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642526710000|2022-01-18 17:25:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642526720000|2022-01-18 17:25:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642526740000|2022-01-18 17:25:40|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|7
1642526750000|2022-01-18 17:25:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642526760000|2022-01-18 17:26:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|8
1642526770000|2022-01-18 17:26:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642526780000|2022-01-18 17:26:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642526820000|2022-01-18 17:27:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642526830000|2022-01-18 17:27:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642526840000|2022-01-18 17:27:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642526900000|2022-01-18 17:28:20|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|11
1642526910000|2022-01-18 17:28:30|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|12
1642526920000|2022-01-18 17:28:40|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|12
1642526930000|2022-01-18 17:28:50|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|13
1642526940000|2022-01-18 17:29:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642526950000|2022-01-18 17:29:10|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|5
1642526960000|2022-01-18 17:29:20|25.24|24.94|25.24|24.94|25.24|24.94|25.21|24.91|6
1642526970000|2022-01-18 17:29:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642526980000|2022-01-18 17:29:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642526990000|2022-01-18 17:29:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642527020000|2022-01-18 17:30:20|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|5
1642527040000|2022-01-18 17:30:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642527050000|2022-01-18 17:30:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642527060000|2022-01-18 17:31:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642527070000|2022-01-18 17:31:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642527080000|2022-01-18 17:31:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642527090000|2022-01-18 17:31:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642527100000|2022-01-18 17:31:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642527110000|2022-01-18 17:31:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642527140000|2022-01-18 17:32:20|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642527150000|2022-01-18 17:32:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642527160000|2022-01-18 17:32:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642527170000|2022-01-18 17:32:50|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642527190000|2022-01-18 17:33:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642527200000|2022-01-18 17:33:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642527210000|2022-01-18 17:33:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642527230000|2022-01-18 17:33:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642527260000|2022-01-18 17:34:20|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|5
1642527270000|2022-01-18 17:34:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642527280000|2022-01-18 17:34:40|25.21|24.91|25.22|24.92|25.22|24.92|25.2|24.9|4
1642527290000|2022-01-18 17:34:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642527300000|2022-01-18 17:35:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|8
1642527310000|2022-01-18 17:35:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642527320000|2022-01-18 17:35:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642527330000|2022-01-18 17:35:30|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|5
1642527340000|2022-01-18 17:35:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642527350000|2022-01-18 17:35:50|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|2
1642527370000|2022-01-18 17:36:10|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|7
1642527380000|2022-01-18 17:36:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642527390000|2022-01-18 17:36:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642527420000|2022-01-18 17:37:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642527430000|2022-01-18 17:37:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642527440000|2022-01-18 17:37:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642527450000|2022-01-18 17:37:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642527460000|2022-01-18 17:37:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642527480000|2022-01-18 17:38:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642527490000|2022-01-18 17:38:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642527500000|2022-01-18 17:38:20|25.21|24.91|25.2|24.9|25.21|24.91|25.19|24.89|6
1642527510000|2022-01-18 17:38:30|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642527520000|2022-01-18 17:38:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642527530000|2022-01-18 17:38:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642527540000|2022-01-18 17:39:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|4
1642527550000|2022-01-18 17:39:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642527560000|2022-01-18 17:39:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642527580000|2022-01-18 17:39:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642527590000|2022-01-18 17:39:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|9
1642527600000|2022-01-18 17:40:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642527610000|2022-01-18 17:40:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642527620000|2022-01-18 17:40:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642527640000|2022-01-18 17:40:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642527650000|2022-01-18 17:40:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642527670000|2022-01-18 17:41:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|16
1642527680000|2022-01-18 17:41:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|12
1642527690000|2022-01-18 17:41:30|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|8
1642527700000|2022-01-18 17:41:40|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|5
1642527710000|2022-01-18 17:41:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642527720000|2022-01-18 17:42:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|14
1642527730000|2022-01-18 17:42:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|8
1642527740000|2022-01-18 17:42:20|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|6
1642527750000|2022-01-18 17:42:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642527780000|2022-01-18 17:43:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642527790000|2022-01-18 17:43:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642527800000|2022-01-18 17:43:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642527810000|2022-01-18 17:43:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642527820000|2022-01-18 17:43:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642527830000|2022-01-18 17:43:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642527840000|2022-01-18 17:44:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642527860000|2022-01-18 17:44:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642527870000|2022-01-18 17:44:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642527900000|2022-01-18 17:45:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642527910000|2022-01-18 17:45:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642527920000|2022-01-18 17:45:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642527930000|2022-01-18 17:45:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642527940000|2022-01-18 17:45:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642527950000|2022-01-18 17:45:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642527960000|2022-01-18 17:46:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642527980000|2022-01-18 17:46:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642527990000|2022-01-18 17:46:30|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642528000000|2022-01-18 17:46:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642528010000|2022-01-18 17:46:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642528020000|2022-01-18 17:47:00|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|3
1642528030000|2022-01-18 17:47:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642528040000|2022-01-18 17:47:20|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|9
1642528060000|2022-01-18 17:47:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|10
1642528090000|2022-01-18 17:48:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|6
1642528100000|2022-01-18 17:48:20|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|9
1642528110000|2022-01-18 17:48:30|25.19|24.89|25.2|24.9|25.2|24.9|25.18|24.88|4
1642528120000|2022-01-18 17:48:40|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642528140000|2022-01-18 17:49:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642528150000|2022-01-18 17:49:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642528160000|2022-01-18 17:49:20|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|10
1642528170000|2022-01-18 17:49:30|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642528180000|2022-01-18 17:49:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642528190000|2022-01-18 17:49:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|10
1642528200000|2022-01-18 17:50:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642528260000|2022-01-18 17:51:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642528270000|2022-01-18 17:51:10|25.21|24.91|25.21|24.91|25.22|24.92|25.2|24.9|5
1642528280000|2022-01-18 17:51:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642528290000|2022-01-18 17:51:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642528310000|2022-01-18 17:51:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642528320000|2022-01-18 17:52:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642528330000|2022-01-18 17:52:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|14
1642528340000|2022-01-18 17:52:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642528350000|2022-01-18 17:52:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|8
1642528360000|2022-01-18 17:52:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642528370000|2022-01-18 17:52:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642528390000|2022-01-18 17:53:10|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|7
1642528400000|2022-01-18 17:53:20|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642528410000|2022-01-18 17:53:30|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642528420000|2022-01-18 17:53:40|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|4
1642528450000|2022-01-18 17:54:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1642528460000|2022-01-18 17:54:20|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642528470000|2022-01-18 17:54:30|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642528480000|2022-01-18 17:54:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642528490000|2022-01-18 17:54:50|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|7
1642528500000|2022-01-18 17:55:00|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|10
1642528510000|2022-01-18 17:55:10|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|8
1642528520000|2022-01-18 17:55:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1642528530000|2022-01-18 17:55:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642528560000|2022-01-18 17:56:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642528570000|2022-01-18 17:56:10|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|8
1642528590000|2022-01-18 17:56:30|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|9
1642528600000|2022-01-18 17:56:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|8
1642528610000|2022-01-18 17:56:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642528620000|2022-01-18 17:57:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642528650000|2022-01-18 17:57:30|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642528670000|2022-01-18 17:57:50|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642528770000|2022-01-18 17:59:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1642528780000|2022-01-18 17:59:40|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1642528790000|2022-01-18 17:59:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642528810000|2022-01-18 18:00:10|25.15|24.85|25.12|24.82|25.15|24.85|25.12|24.82|8
1642528820000|2022-01-18 18:00:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1642528830000|2022-01-18 18:00:30|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1642528840000|2022-01-18 18:00:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642528850000|2022-01-18 18:00:50|25.11|24.81|25.12|24.82|25.12|24.82|25.1|24.8|4
1642528860000|2022-01-18 18:01:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642528870000|2022-01-18 18:01:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642528880000|2022-01-18 18:01:20|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|7
1642528890000|2022-01-18 18:01:30|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|5
1642528900000|2022-01-18 18:01:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642528910000|2022-01-18 18:01:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642528930000|2022-01-18 18:02:10|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642528940000|2022-01-18 18:02:20|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|6
1642528950000|2022-01-18 18:02:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642528960000|2022-01-18 18:02:40|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|8
1642528970000|2022-01-18 18:02:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642528980000|2022-01-18 18:03:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642528990000|2022-01-18 18:03:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642529000000|2022-01-18 18:03:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642529010000|2022-01-18 18:03:30|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|6
1642529020000|2022-01-18 18:03:40|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642529030000|2022-01-18 18:03:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|6
1642529040000|2022-01-18 18:04:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642529050000|2022-01-18 18:04:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642529060000|2022-01-18 18:04:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642529070000|2022-01-18 18:04:30|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642529080000|2022-01-18 18:04:40|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|10
1642529090000|2022-01-18 18:04:50|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1642529100000|2022-01-18 18:05:00|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642529110000|2022-01-18 18:05:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|12
1642529130000|2022-01-18 18:05:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642529140000|2022-01-18 18:05:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|7
1642529150000|2022-01-18 18:05:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642529160000|2022-01-18 18:06:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642529170000|2022-01-18 18:06:10|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|3
1642529180000|2022-01-18 18:06:20|25.13|24.83|25.12|24.82|25.14|24.84|25.11|24.81|8
1642529190000|2022-01-18 18:06:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|5
1642529200000|2022-01-18 18:06:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642529210000|2022-01-18 18:06:50|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|4
1642529220000|2022-01-18 18:07:00|25.12|24.82|25.11|24.81|25.13|24.83|25.11|24.81|7
1642529230000|2022-01-18 18:07:10|25.12|24.82|25.15|24.85|25.15|24.85|25.12|24.82|8
1642529240000|2022-01-18 18:07:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642529250000|2022-01-18 18:07:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642529260000|2022-01-18 18:07:40|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|8
1642529270000|2022-01-18 18:07:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1642529280000|2022-01-18 18:08:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|5
1642529290000|2022-01-18 18:08:10|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|6
1642529300000|2022-01-18 18:08:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642529310000|2022-01-18 18:08:30|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|9
1642529320000|2022-01-18 18:08:40|25.13|24.83|25.12|24.82|25.14|24.84|25.12|24.82|10
1642529330000|2022-01-18 18:08:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|8
1642529340000|2022-01-18 18:09:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642529350000|2022-01-18 18:09:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642529360000|2022-01-18 18:09:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642529370000|2022-01-18 18:09:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642529380000|2022-01-18 18:09:40|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|8
1642529390000|2022-01-18 18:09:50|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642529400000|2022-01-18 18:10:00|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|9
1642529410000|2022-01-18 18:10:10|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|3
1642529420000|2022-01-18 18:10:20|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|5
1642529430000|2022-01-18 18:10:30|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|6
1642529440000|2022-01-18 18:10:40|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|12
1642529450000|2022-01-18 18:10:50|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1642529460000|2022-01-18 18:11:00|25.15|24.85|25.18|24.88|25.19|24.89|25.15|24.85|10
1642529470000|2022-01-18 18:11:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642529480000|2022-01-18 18:11:20|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|12
1642529490000|2022-01-18 18:11:30|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|11
1642529500000|2022-01-18 18:11:40|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|9
1642529510000|2022-01-18 18:11:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642529520000|2022-01-18 18:12:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642529530000|2022-01-18 18:12:10|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642529550000|2022-01-18 18:12:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|8
1642529560000|2022-01-18 18:12:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642529580000|2022-01-18 18:13:00|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1642529590000|2022-01-18 18:13:10|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642529600000|2022-01-18 18:13:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642529610000|2022-01-18 18:13:30|25.18|24.88|25.2|24.9|25.2|24.9|25.17|24.87|9
1642529620000|2022-01-18 18:13:40|25.19|24.89|25.2|24.9|25.21|24.91|25.19|24.89|6
1642529630000|2022-01-18 18:13:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642529640000|2022-01-18 18:14:00|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|5
1642529650000|2022-01-18 18:14:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1642529660000|2022-01-18 18:14:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642529670000|2022-01-18 18:14:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642529680000|2022-01-18 18:14:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642529690000|2022-01-18 18:14:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642529720000|2022-01-18 18:15:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642529730000|2022-01-18 18:15:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642529740000|2022-01-18 18:15:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642529750000|2022-01-18 18:15:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642529760000|2022-01-18 18:16:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642529770000|2022-01-18 18:16:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642529790000|2022-01-18 18:16:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642529810000|2022-01-18 18:16:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642529830000|2022-01-18 18:17:10|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642529840000|2022-01-18 18:17:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|15
1642529850000|2022-01-18 18:17:30|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|8
1642529870000|2022-01-18 18:17:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642529880000|2022-01-18 18:18:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642529890000|2022-01-18 18:18:10|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642529900000|2022-01-18 18:18:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642529910000|2022-01-18 18:18:30|25.29|24.99|25.27|24.97|25.29|24.99|25.27|24.97|5
1642529920000|2022-01-18 18:18:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642529930000|2022-01-18 18:18:50|25.27|24.97|25.25|24.95|25.27|24.97|25.24|24.94|10
1642529940000|2022-01-18 18:19:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642529950000|2022-01-18 18:19:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642529960000|2022-01-18 18:19:20|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|5
1642529970000|2022-01-18 18:19:30|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642529980000|2022-01-18 18:19:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642530000000|2022-01-18 18:20:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642530010000|2022-01-18 18:20:10|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|4
1642530020000|2022-01-18 18:20:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642530030000|2022-01-18 18:20:30|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|6
1642530040000|2022-01-18 18:20:40|25.22|24.92|25.2|24.9|25.22|24.92|25.19|24.89|8
1642530050000|2022-01-18 18:20:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|8
1642530060000|2022-01-18 18:21:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642530070000|2022-01-18 18:21:10|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|6
1642530080000|2022-01-18 18:21:20|25.19|24.89|25.18|24.88|25.19|24.89|25.17|24.87|8
1642530100000|2022-01-18 18:21:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642530120000|2022-01-18 18:22:00|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1642530130000|2022-01-18 18:22:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642530140000|2022-01-18 18:22:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642530150000|2022-01-18 18:22:30|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|7
1642530160000|2022-01-18 18:22:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642530170000|2022-01-18 18:22:50|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|9
1642530180000|2022-01-18 18:23:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642530210000|2022-01-18 18:23:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642530220000|2022-01-18 18:23:40|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|3
1642530230000|2022-01-18 18:23:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642530240000|2022-01-18 18:24:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642530260000|2022-01-18 18:24:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642530270000|2022-01-18 18:24:30|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|10
1642530280000|2022-01-18 18:24:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642530290000|2022-01-18 18:24:50|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|4
1642530310000|2022-01-18 18:25:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642530320000|2022-01-18 18:25:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642530350000|2022-01-18 18:25:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|12
1642530360000|2022-01-18 18:26:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642530390000|2022-01-18 18:26:30|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|7
1642530400000|2022-01-18 18:26:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|9
1642530410000|2022-01-18 18:26:50|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|10
1642530420000|2022-01-18 18:27:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1642530430000|2022-01-18 18:27:10|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1642530440000|2022-01-18 18:27:20|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|9
1642530450000|2022-01-18 18:27:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1642530460000|2022-01-18 18:27:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642530470000|2022-01-18 18:27:50|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642530480000|2022-01-18 18:28:00|25.15|24.85|25.15|24.85|25.16|24.86|25.14|24.84|5
1642530490000|2022-01-18 18:28:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642530500000|2022-01-18 18:28:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642530510000|2022-01-18 18:28:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642530520000|2022-01-18 18:28:40|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|9
1642530530000|2022-01-18 18:28:50|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642530540000|2022-01-18 18:29:00|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|5
1642530550000|2022-01-18 18:29:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642530570000|2022-01-18 18:29:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642530580000|2022-01-18 18:29:40|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642530590000|2022-01-18 18:29:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642530600000|2022-01-18 18:30:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642530610000|2022-01-18 18:30:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642530620000|2022-01-18 18:30:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642530630000|2022-01-18 18:30:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642530640000|2022-01-18 18:30:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642530650000|2022-01-18 18:30:50|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642530680000|2022-01-18 18:31:20|25.19|24.89|25.2|24.9|25.21|24.91|25.19|24.89|4
1642530690000|2022-01-18 18:31:30|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642530700000|2022-01-18 18:31:40|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|10
1642530710000|2022-01-18 18:31:50|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|6
1642530720000|2022-01-18 18:32:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|14
1642530730000|2022-01-18 18:32:10|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642530740000|2022-01-18 18:32:20|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|11
1642530750000|2022-01-18 18:32:30|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|10
1642530760000|2022-01-18 18:32:40|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1642530770000|2022-01-18 18:32:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642530780000|2022-01-18 18:33:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642530790000|2022-01-18 18:33:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642530800000|2022-01-18 18:33:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642530810000|2022-01-18 18:33:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642530820000|2022-01-18 18:33:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642530830000|2022-01-18 18:33:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642530840000|2022-01-18 18:34:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642530850000|2022-01-18 18:34:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642530860000|2022-01-18 18:34:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642530870000|2022-01-18 18:34:30|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|8
1642530880000|2022-01-18 18:34:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642530890000|2022-01-18 18:34:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642530900000|2022-01-18 18:35:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642530910000|2022-01-18 18:35:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642530920000|2022-01-18 18:35:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642530930000|2022-01-18 18:35:30|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1642530940000|2022-01-18 18:35:40|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|8
1642530950000|2022-01-18 18:35:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642530960000|2022-01-18 18:36:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642530970000|2022-01-18 18:36:10|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|13
1642530980000|2022-01-18 18:36:20|25.16|24.86|25.17|24.87|25.18|24.88|25.16|24.86|6
1642530990000|2022-01-18 18:36:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642531000000|2022-01-18 18:36:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642531010000|2022-01-18 18:36:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642531020000|2022-01-18 18:37:00|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1642531030000|2022-01-18 18:37:10|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642531040000|2022-01-18 18:37:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|8
1642531050000|2022-01-18 18:37:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642531060000|2022-01-18 18:37:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642531070000|2022-01-18 18:37:50|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|13
1642531080000|2022-01-18 18:38:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642531090000|2022-01-18 18:38:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1642531100000|2022-01-18 18:38:20|25.13|24.83|25.16|24.86|25.16|24.86|25.13|24.83|8
1642531110000|2022-01-18 18:38:30|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|9
1642531120000|2022-01-18 18:38:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642531130000|2022-01-18 18:38:50|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|8
1642531140000|2022-01-18 18:39:00|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|3
1642531150000|2022-01-18 18:39:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642531160000|2022-01-18 18:39:20|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|8
1642531170000|2022-01-18 18:39:30|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1642531180000|2022-01-18 18:39:40|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|5
1642531190000|2022-01-18 18:39:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642531200000|2022-01-18 18:40:00|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|7
1642531210000|2022-01-18 18:40:10|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|5
1642531220000|2022-01-18 18:40:20|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642531230000|2022-01-18 18:40:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642531250000|2022-01-18 18:40:50|25.2|24.9|25.21|24.91|25.22|24.92|25.2|24.9|4
1642531260000|2022-01-18 18:41:00|25.22|24.92|25.19|24.89|25.22|24.92|25.19|24.89|6
1642531270000|2022-01-18 18:41:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642531280000|2022-01-18 18:41:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642531290000|2022-01-18 18:41:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642531300000|2022-01-18 18:41:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642531310000|2022-01-18 18:41:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642531320000|2022-01-18 18:42:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642531330000|2022-01-18 18:42:10|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642531340000|2022-01-18 18:42:20|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|3
1642531350000|2022-01-18 18:42:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642531360000|2022-01-18 18:42:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642531380000|2022-01-18 18:43:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642531390000|2022-01-18 18:43:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642531400000|2022-01-18 18:43:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642531410000|2022-01-18 18:43:30|25.23|24.93|25.22|24.92|25.24|24.94|25.21|24.91|12
1642531420000|2022-01-18 18:43:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642531430000|2022-01-18 18:43:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642531450000|2022-01-18 18:44:10|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|6
1642531460000|2022-01-18 18:44:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642531490000|2022-01-18 18:44:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|8
1642531500000|2022-01-18 18:45:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|9
1642531510000|2022-01-18 18:45:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642531520000|2022-01-18 18:45:20|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|6
1642531530000|2022-01-18 18:45:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|9
1642531540000|2022-01-18 18:45:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642531560000|2022-01-18 18:46:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642531580000|2022-01-18 18:46:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642531590000|2022-01-18 18:46:30|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642531600000|2022-01-18 18:46:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642531610000|2022-01-18 18:46:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642531640000|2022-01-18 18:47:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642531650000|2022-01-18 18:47:30|25.25|24.95|25.21|24.91|25.25|24.95|25.21|24.91|5
1642531660000|2022-01-18 18:47:40|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|7
1642531670000|2022-01-18 18:47:50|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|12
1642531680000|2022-01-18 18:48:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642531690000|2022-01-18 18:48:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642531700000|2022-01-18 18:48:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|8
1642531710000|2022-01-18 18:48:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|8
1642531720000|2022-01-18 18:48:40|25.21|24.91|25.2|24.9|25.22|24.92|25.2|24.9|10
1642531730000|2022-01-18 18:48:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1642531740000|2022-01-18 18:49:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642531750000|2022-01-18 18:49:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642531760000|2022-01-18 18:49:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642531770000|2022-01-18 18:49:30|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|7
1642531780000|2022-01-18 18:49:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1642531790000|2022-01-18 18:49:50|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642531800000|2022-01-18 18:50:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642531810000|2022-01-18 18:50:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642531820000|2022-01-18 18:50:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|9
1642531830000|2022-01-18 18:50:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642531840000|2022-01-18 18:50:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642531850000|2022-01-18 18:50:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642531860000|2022-01-18 18:51:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642531880000|2022-01-18 18:51:20|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|7
1642531890000|2022-01-18 18:51:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642531910000|2022-01-18 18:51:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642531920000|2022-01-18 18:52:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642531930000|2022-01-18 18:52:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642531960000|2022-01-18 18:52:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642531980000|2022-01-18 18:53:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|7
1642531990000|2022-01-18 18:53:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642532000000|2022-01-18 18:53:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642532010000|2022-01-18 18:53:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642532070000|2022-01-18 18:54:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642532080000|2022-01-18 18:54:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642532100000|2022-01-18 18:55:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642532110000|2022-01-18 18:55:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642532120000|2022-01-18 18:55:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|8
1642532130000|2022-01-18 18:55:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642532160000|2022-01-18 18:56:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642532170000|2022-01-18 18:56:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642532180000|2022-01-18 18:56:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642532190000|2022-01-18 18:56:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642532210000|2022-01-18 18:56:50|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642532220000|2022-01-18 18:57:00|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|10
1642532270000|2022-01-18 18:57:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642532290000|2022-01-18 18:58:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|11
1642532300000|2022-01-18 18:58:20|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|9
1642532320000|2022-01-18 18:58:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642532340000|2022-01-18 18:59:00|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642532350000|2022-01-18 18:59:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642532360000|2022-01-18 18:59:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642532370000|2022-01-18 18:59:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642532380000|2022-01-18 18:59:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642532390000|2022-01-18 18:59:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642532410000|2022-01-18 19:00:10|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|6
1642532420000|2022-01-18 19:00:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1642532430000|2022-01-18 19:00:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642532440000|2022-01-18 19:00:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642532450000|2022-01-18 19:00:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|6
1642532470000|2022-01-18 19:01:10|25.25|24.95|25.24|24.94|25.26|24.96|25.24|24.94|4
1642532480000|2022-01-18 19:01:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642532490000|2022-01-18 19:01:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642532510000|2022-01-18 19:01:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642532520000|2022-01-18 19:02:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642532540000|2022-01-18 19:02:20|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642532560000|2022-01-18 19:02:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642532570000|2022-01-18 19:02:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642532580000|2022-01-18 19:03:00|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642532590000|2022-01-18 19:03:10|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|4
1642532600000|2022-01-18 19:03:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642532610000|2022-01-18 19:03:30|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642532620000|2022-01-18 19:03:40|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642532630000|2022-01-18 19:03:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642532640000|2022-01-18 19:04:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|9
1642532650000|2022-01-18 19:04:10|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|6
1642532660000|2022-01-18 19:04:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642532670000|2022-01-18 19:04:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642532710000|2022-01-18 19:05:10|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642532720000|2022-01-18 19:05:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642532730000|2022-01-18 19:05:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642532750000|2022-01-18 19:05:50|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642532760000|2022-01-18 19:06:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1642532770000|2022-01-18 19:06:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1642532780000|2022-01-18 19:06:20|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642532790000|2022-01-18 19:06:30|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642532810000|2022-01-18 19:06:50|25.3|25|25.3|25|25.3|25|25.29|24.99|11
1642532820000|2022-01-18 19:07:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642532830000|2022-01-18 19:07:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642532860000|2022-01-18 19:07:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642532870000|2022-01-18 19:07:50|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642532880000|2022-01-18 19:08:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642532910000|2022-01-18 19:08:30|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642532920000|2022-01-18 19:08:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|12
1642532930000|2022-01-18 19:08:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|9
1642532940000|2022-01-18 19:09:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642532950000|2022-01-18 19:09:10|25.28|24.98|25.3|25|25.3|25|25.28|24.98|7
1642532970000|2022-01-18 19:09:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642532980000|2022-01-18 19:09:40|25.3|25|25.31|25.01|25.31|25.01|25.3|25|4
1642532990000|2022-01-18 19:09:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642533000000|2022-01-18 19:10:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642533010000|2022-01-18 19:10:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642533020000|2022-01-18 19:10:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642533030000|2022-01-18 19:10:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642533050000|2022-01-18 19:10:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642533060000|2022-01-18 19:11:00|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642533070000|2022-01-18 19:11:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642533080000|2022-01-18 19:11:20|25.3|25|25.32|25.02|25.32|25.02|25.3|25|13
1642533090000|2022-01-18 19:11:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642533100000|2022-01-18 19:11:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642533120000|2022-01-18 19:12:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642533130000|2022-01-18 19:12:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642533140000|2022-01-18 19:12:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642533160000|2022-01-18 19:12:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642533170000|2022-01-18 19:12:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642533210000|2022-01-18 19:13:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642533220000|2022-01-18 19:13:40|25.28|24.98|25.3|25|25.3|25|25.28|24.98|3
1642533270000|2022-01-18 19:14:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642533300000|2022-01-18 19:15:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642533310000|2022-01-18 19:15:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642533320000|2022-01-18 19:15:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642533340000|2022-01-18 19:15:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642533350000|2022-01-18 19:15:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642533360000|2022-01-18 19:16:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642533370000|2022-01-18 19:16:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642533380000|2022-01-18 19:16:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642533390000|2022-01-18 19:16:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642533430000|2022-01-18 19:17:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642533450000|2022-01-18 19:17:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642533460000|2022-01-18 19:17:40|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642533480000|2022-01-18 19:18:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642533490000|2022-01-18 19:18:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642533510000|2022-01-18 19:18:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642533520000|2022-01-18 19:18:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642533540000|2022-01-18 19:19:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642533560000|2022-01-18 19:19:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642533570000|2022-01-18 19:19:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642533580000|2022-01-18 19:19:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642533600000|2022-01-18 19:20:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642533610000|2022-01-18 19:20:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642533620000|2022-01-18 19:20:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642533630000|2022-01-18 19:20:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642533650000|2022-01-18 19:20:50|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642533660000|2022-01-18 19:21:00|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642533690000|2022-01-18 19:21:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642533730000|2022-01-18 19:22:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642533740000|2022-01-18 19:22:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642533760000|2022-01-18 19:22:40|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642533770000|2022-01-18 19:22:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|8
1642533800000|2022-01-18 19:23:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642533810000|2022-01-18 19:23:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642533830000|2022-01-18 19:23:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642533850000|2022-01-18 19:24:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642533860000|2022-01-18 19:24:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642533870000|2022-01-18 19:24:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642533880000|2022-01-18 19:24:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642533900000|2022-01-18 19:25:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642533910000|2022-01-18 19:25:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|11
1642533930000|2022-01-18 19:25:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642533940000|2022-01-18 19:25:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642533950000|2022-01-18 19:25:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642534030000|2022-01-18 19:27:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642534060000|2022-01-18 19:27:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642534070000|2022-01-18 19:27:50|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|5
1642534080000|2022-01-18 19:28:00|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|11
1642534090000|2022-01-18 19:28:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642534100000|2022-01-18 19:28:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642534110000|2022-01-18 19:28:30|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642534120000|2022-01-18 19:28:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642534140000|2022-01-18 19:29:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642534180000|2022-01-18 19:29:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642534200000|2022-01-18 19:30:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642534210000|2022-01-18 19:30:10|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642534220000|2022-01-18 19:30:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642534230000|2022-01-18 19:30:30|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|5
1642534250000|2022-01-18 19:30:50|25.34|25.04|25.36|25.06|25.36|25.06|25.34|25.04|7
1642534260000|2022-01-18 19:31:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642534270000|2022-01-18 19:31:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642534280000|2022-01-18 19:31:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642534290000|2022-01-18 19:31:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642534300000|2022-01-18 19:31:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642534310000|2022-01-18 19:31:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642534320000|2022-01-18 19:32:00|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1642534330000|2022-01-18 19:32:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642534350000|2022-01-18 19:32:30|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642534360000|2022-01-18 19:32:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642534370000|2022-01-18 19:32:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642534380000|2022-01-18 19:33:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642534390000|2022-01-18 19:33:10|25.39|25.09|25.41|25.11|25.41|25.11|25.39|25.09|3
1642534400000|2022-01-18 19:33:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642534410000|2022-01-18 19:33:30|25.42|25.12|25.41|25.11|25.42|25.12|25.4|25.1|4
1642534420000|2022-01-18 19:33:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|4
1642534430000|2022-01-18 19:33:50|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642534450000|2022-01-18 19:34:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642534460000|2022-01-18 19:34:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642534470000|2022-01-18 19:34:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642534480000|2022-01-18 19:34:40|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642534490000|2022-01-18 19:34:50|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642534500000|2022-01-18 19:35:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642534510000|2022-01-18 19:35:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642534560000|2022-01-18 19:36:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642534570000|2022-01-18 19:36:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642534580000|2022-01-18 19:36:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642534590000|2022-01-18 19:36:30|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|7
1642534600000|2022-01-18 19:36:40|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642534610000|2022-01-18 19:36:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642534620000|2022-01-18 19:37:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642534630000|2022-01-18 19:37:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642534640000|2022-01-18 19:37:20|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642534700000|2022-01-18 19:38:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642534730000|2022-01-18 19:38:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642534740000|2022-01-18 19:39:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642534750000|2022-01-18 19:39:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642534760000|2022-01-18 19:39:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642534770000|2022-01-18 19:39:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642534790000|2022-01-18 19:39:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642534810000|2022-01-18 19:40:10|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642534820000|2022-01-18 19:40:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|12
1642534830000|2022-01-18 19:40:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642534840000|2022-01-18 19:40:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642534850000|2022-01-18 19:40:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642534860000|2022-01-18 19:41:00|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|10
1642534870000|2022-01-18 19:41:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642534880000|2022-01-18 19:41:20|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1642534940000|2022-01-18 19:42:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642534950000|2022-01-18 19:42:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642534960000|2022-01-18 19:42:40|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|11
1642534970000|2022-01-18 19:42:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|15
1642534980000|2022-01-18 19:43:00|25.36|25.06|25.34|25.04|25.36|25.06|25.34|25.04|5
1642534990000|2022-01-18 19:43:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642535010000|2022-01-18 19:43:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642535020000|2022-01-18 19:43:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642535050000|2022-01-18 19:44:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642535060000|2022-01-18 19:44:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642535080000|2022-01-18 19:44:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642535090000|2022-01-18 19:44:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642535100000|2022-01-18 19:45:00|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642535110000|2022-01-18 19:45:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|10
1642535140000|2022-01-18 19:45:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642535150000|2022-01-18 19:45:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|9
1642535160000|2022-01-18 19:46:00|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642535170000|2022-01-18 19:46:10|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642535180000|2022-01-18 19:46:20|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642535210000|2022-01-18 19:46:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642535270000|2022-01-18 19:47:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642535280000|2022-01-18 19:48:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642535290000|2022-01-18 19:48:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642535300000|2022-01-18 19:48:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642535310000|2022-01-18 19:48:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642535330000|2022-01-18 19:48:50|25.38|25.08|25.37|25.07|25.39|25.09|25.37|25.07|4
1642535340000|2022-01-18 19:49:00|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|7
1642535350000|2022-01-18 19:49:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|6
1642535360000|2022-01-18 19:49:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642535370000|2022-01-18 19:49:30|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|7
1642535380000|2022-01-18 19:49:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|5
1642535390000|2022-01-18 19:49:50|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|4
1642535420000|2022-01-18 19:50:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642535440000|2022-01-18 19:50:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642535450000|2022-01-18 19:50:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642535470000|2022-01-18 19:51:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642535480000|2022-01-18 19:51:20|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642535530000|2022-01-18 19:52:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642535550000|2022-01-18 19:52:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642535560000|2022-01-18 19:52:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|6
1642535570000|2022-01-18 19:52:50|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642535600000|2022-01-18 19:53:20|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1642535610000|2022-01-18 19:53:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642535630000|2022-01-18 19:53:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642535640000|2022-01-18 19:54:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|10
1642535700000|2022-01-18 19:55:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642535710000|2022-01-18 19:55:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642535760000|2022-01-18 19:56:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642535810000|2022-01-18 19:56:50|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642535820000|2022-01-18 19:57:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642535840000|2022-01-18 19:57:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642535850000|2022-01-18 19:57:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642535860000|2022-01-18 19:57:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642535880000|2022-01-18 19:58:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642535910000|2022-01-18 19:58:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|9
1642535920000|2022-01-18 19:58:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642535930000|2022-01-18 19:58:50|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|6
1642535940000|2022-01-18 19:59:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642535960000|2022-01-18 19:59:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642535970000|2022-01-18 19:59:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642535980000|2022-01-18 19:59:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642536020000|2022-01-18 20:00:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642536030000|2022-01-18 20:00:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642536040000|2022-01-18 20:00:40|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642536060000|2022-01-18 20:01:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|2
1642536070000|2022-01-18 20:01:10|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1642536080000|2022-01-18 20:01:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|12
1642536090000|2022-01-18 20:01:30|25.4|25.1|25.4|25.1|25.41|25.11|25.39|25.09|5
1642536100000|2022-01-18 20:01:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642536120000|2022-01-18 20:02:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|8
1642536130000|2022-01-18 20:02:10|25.4|25.1|25.42|25.12|25.42|25.12|25.4|25.1|3
1642536140000|2022-01-18 20:02:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642536150000|2022-01-18 20:02:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642536170000|2022-01-18 20:02:50|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642536200000|2022-01-18 20:03:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642536210000|2022-01-18 20:03:30|25.42|25.12|25.41|25.11|25.43|25.13|25.4|25.1|6
1642536220000|2022-01-18 20:03:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642536240000|2022-01-18 20:04:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642536260000|2022-01-18 20:04:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642536270000|2022-01-18 20:04:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642536300000|2022-01-18 20:05:00|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642536310000|2022-01-18 20:05:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642536320000|2022-01-18 20:05:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642536330000|2022-01-18 20:05:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|6
1642536340000|2022-01-18 20:05:40|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|8
1642536350000|2022-01-18 20:05:50|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642536360000|2022-01-18 20:06:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642536370000|2022-01-18 20:06:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642536470000|2022-01-18 20:07:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642536480000|2022-01-18 20:08:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642536490000|2022-01-18 20:08:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642536510000|2022-01-18 20:08:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642536520000|2022-01-18 20:08:40|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642536580000|2022-01-18 20:09:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|9
1642536590000|2022-01-18 20:09:50|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642536600000|2022-01-18 20:10:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642536610000|2022-01-18 20:10:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642536620000|2022-01-18 20:10:20|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642536630000|2022-01-18 20:10:30|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642536640000|2022-01-18 20:10:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642536680000|2022-01-18 20:11:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642536690000|2022-01-18 20:11:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|5
1642536700000|2022-01-18 20:11:40|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642536740000|2022-01-18 20:12:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|3
1642536750000|2022-01-18 20:12:30|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642536760000|2022-01-18 20:12:40|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642536770000|2022-01-18 20:12:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642536800000|2022-01-18 20:13:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|12
1642536840000|2022-01-18 20:14:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642536850000|2022-01-18 20:14:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|5
1642536860000|2022-01-18 20:14:20|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|5
1642536870000|2022-01-18 20:14:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642536890000|2022-01-18 20:14:50|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642536900000|2022-01-18 20:15:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642536910000|2022-01-18 20:15:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642536920000|2022-01-18 20:15:20|25.38|25.08|25.36|25.06|25.38|25.08|25.36|25.06|3
1642536930000|2022-01-18 20:15:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642536940000|2022-01-18 20:15:40|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1642536950000|2022-01-18 20:15:50|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642536960000|2022-01-18 20:16:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642536970000|2022-01-18 20:16:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642536980000|2022-01-18 20:16:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642536990000|2022-01-18 20:16:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|6
1642537000000|2022-01-18 20:16:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642537010000|2022-01-18 20:16:50|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642537020000|2022-01-18 20:17:00|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|4
1642537030000|2022-01-18 20:17:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642537050000|2022-01-18 20:17:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537060000|2022-01-18 20:17:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|3
1642537090000|2022-01-18 20:18:10|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1642537120000|2022-01-18 20:18:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642537140000|2022-01-18 20:19:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642537150000|2022-01-18 20:19:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642537160000|2022-01-18 20:19:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642537170000|2022-01-18 20:19:30|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|4
1642537180000|2022-01-18 20:19:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|10
1642537190000|2022-01-18 20:19:50|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642537200000|2022-01-18 20:20:00|25.34|25.04|25.31|25.01|25.34|25.04|25.31|25.01|4
1642537210000|2022-01-18 20:20:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642537220000|2022-01-18 20:20:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642537240000|2022-01-18 20:20:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|6
1642537290000|2022-01-18 20:21:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642537300000|2022-01-18 20:21:40|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1642537310000|2022-01-18 20:21:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642537320000|2022-01-18 20:22:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537330000|2022-01-18 20:22:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642537340000|2022-01-18 20:22:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642537350000|2022-01-18 20:22:30|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|3
1642537380000|2022-01-18 20:23:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642537390000|2022-01-18 20:23:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642537420000|2022-01-18 20:23:40|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642537430000|2022-01-18 20:23:50|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642537450000|2022-01-18 20:24:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642537460000|2022-01-18 20:24:20|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642537470000|2022-01-18 20:24:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642537500000|2022-01-18 20:25:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642537510000|2022-01-18 20:25:10|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642537520000|2022-01-18 20:25:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642537530000|2022-01-18 20:25:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642537550000|2022-01-18 20:25:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642537560000|2022-01-18 20:26:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642537570000|2022-01-18 20:26:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537580000|2022-01-18 20:26:20|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|13
1642537590000|2022-01-18 20:26:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|3
1642537600000|2022-01-18 20:26:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642537620000|2022-01-18 20:27:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642537630000|2022-01-18 20:27:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642537640000|2022-01-18 20:27:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642537650000|2022-01-18 20:27:30|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|4
1642537810000|2022-01-18 20:30:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642537820000|2022-01-18 20:30:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642537830000|2022-01-18 20:30:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642537850000|2022-01-18 20:30:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642537860000|2022-01-18 20:31:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642537870000|2022-01-18 20:31:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642537880000|2022-01-18 20:31:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|4
1642537890000|2022-01-18 20:31:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537900000|2022-01-18 20:31:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642537910000|2022-01-18 20:31:50|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|12
1642537930000|2022-01-18 20:32:10|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|7
1642537940000|2022-01-18 20:32:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642537950000|2022-01-18 20:32:30|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537960000|2022-01-18 20:32:40|25.32|25.02|25.33|25.03|25.34|25.04|25.32|25.02|6
1642537970000|2022-01-18 20:32:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642537980000|2022-01-18 20:33:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642537990000|2022-01-18 20:33:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642538030000|2022-01-18 20:33:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642538040000|2022-01-18 20:34:00|25.29|24.99|25.3|25|25.3|25|25.28|24.98|4
1642538070000|2022-01-18 20:34:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642538080000|2022-01-18 20:34:40|25.3|25|25.3|25|25.31|25.01|25.3|25|9
1642538100000|2022-01-18 20:35:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642538130000|2022-01-18 20:35:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642538140000|2022-01-18 20:35:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|8
1642538150000|2022-01-18 20:35:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642538160000|2022-01-18 20:36:00|25.28|24.98|25.3|25|25.31|25.01|25.28|24.98|5
1642538170000|2022-01-18 20:36:10|25.31|25.01|25.28|24.98|25.31|25.01|25.28|24.98|6
1642538190000|2022-01-18 20:36:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642538200000|2022-01-18 20:36:40|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|7
1642538210000|2022-01-18 20:36:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642538220000|2022-01-18 20:37:00|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|4
1642538230000|2022-01-18 20:37:10|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|8
1642538240000|2022-01-18 20:37:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642538250000|2022-01-18 20:37:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642538260000|2022-01-18 20:37:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642538270000|2022-01-18 20:37:50|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642538350000|2022-01-18 20:39:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642538390000|2022-01-18 20:39:50|25.3|25|25.32|25.02|25.32|25.02|25.3|25|3
1642538410000|2022-01-18 20:40:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642538420000|2022-01-18 20:40:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642538440000|2022-01-18 20:40:40|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642538460000|2022-01-18 20:41:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642538480000|2022-01-18 20:41:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642538500000|2022-01-18 20:41:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642538510000|2022-01-18 20:41:50|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642538530000|2022-01-18 20:42:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642538540000|2022-01-18 20:42:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642538550000|2022-01-18 20:42:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642538570000|2022-01-18 20:42:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642538580000|2022-01-18 20:43:00|25.24|24.94|25.27|24.97|25.27|24.97|25.24|24.94|3
1642538590000|2022-01-18 20:43:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642538620000|2022-01-18 20:43:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642538630000|2022-01-18 20:43:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642538640000|2022-01-18 20:44:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|11
1642538690000|2022-01-18 20:44:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642538700000|2022-01-18 20:45:00|25.24|24.94|25.26|24.96|25.26|24.96|25.23|24.93|5
1642538710000|2022-01-18 20:45:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642538720000|2022-01-18 20:45:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642538730000|2022-01-18 20:45:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642538750000|2022-01-18 20:45:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642538760000|2022-01-18 20:46:00|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|7
1642538770000|2022-01-18 20:46:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642538780000|2022-01-18 20:46:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642538800000|2022-01-18 20:46:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642538810000|2022-01-18 20:46:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642538820000|2022-01-18 20:47:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|7
1642538830000|2022-01-18 20:47:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642538850000|2022-01-18 20:47:30|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642538860000|2022-01-18 20:47:40|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|3
1642538870000|2022-01-18 20:47:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642538880000|2022-01-18 20:48:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642538890000|2022-01-18 20:48:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642538900000|2022-01-18 20:48:20|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|7
1642538940000|2022-01-18 20:49:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642538950000|2022-01-18 20:49:10|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642538960000|2022-01-18 20:49:20|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|3
1642538970000|2022-01-18 20:49:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642538980000|2022-01-18 20:49:40|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642539000000|2022-01-18 20:50:00|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642539010000|2022-01-18 20:50:10|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|5
1642539020000|2022-01-18 20:50:20|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642539030000|2022-01-18 20:50:30|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|6
1642539040000|2022-01-18 20:50:40|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|2
1642539050000|2022-01-18 20:50:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642539060000|2022-01-18 20:51:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642539070000|2022-01-18 20:51:10|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|9
1642539080000|2022-01-18 20:51:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642539090000|2022-01-18 20:51:30|25.32|25.02|25.31|25.01|25.33|25.03|25.31|25.01|6
1642539100000|2022-01-18 20:51:40|25.32|25.02|25.31|25.01|25.32|25.02|25.3|25|10
1642539110000|2022-01-18 20:51:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642539120000|2022-01-18 20:52:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642539140000|2022-01-18 20:52:20|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642539150000|2022-01-18 20:52:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642539160000|2022-01-18 20:52:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642539170000|2022-01-18 20:52:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642539180000|2022-01-18 20:53:00|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|4
1642539190000|2022-01-18 20:53:10|25.31|25.01|25.33|25.03|25.33|25.03|25.31|25.01|3
1642539200000|2022-01-18 20:53:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642539210000|2022-01-18 20:53:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642539220000|2022-01-18 20:53:40|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642539240000|2022-01-18 20:54:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642539270000|2022-01-18 20:54:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642539280000|2022-01-18 20:54:40|25.3|25|25.28|24.98|25.3|25|25.27|24.97|7
1642539290000|2022-01-18 20:54:50|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|9
1642539300000|2022-01-18 20:55:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642539310000|2022-01-18 20:55:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642539330000|2022-01-18 20:55:30|25.28|24.98|25.3|25|25.3|25|25.28|24.98|7
1642539340000|2022-01-18 20:55:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642539350000|2022-01-18 20:55:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642539370000|2022-01-18 20:56:10|25.3|25|25.29|24.99|25.31|25.01|25.29|24.99|6
1642539380000|2022-01-18 20:56:20|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642539390000|2022-01-18 20:56:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642539400000|2022-01-18 20:56:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642539410000|2022-01-18 20:56:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642539420000|2022-01-18 20:57:00|25.3|25|25.31|25.01|25.31|25.01|25.3|25|8
1642539430000|2022-01-18 20:57:10|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642539440000|2022-01-18 20:57:20|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642539450000|2022-01-18 20:57:30|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|3
1642539460000|2022-01-18 20:57:40|25.36|25.06|25.36|25.06|25.36|25.06|25.34|25.04|10
1642539470000|2022-01-18 20:57:50|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642539490000|2022-01-18 20:58:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642539500000|2022-01-18 20:58:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642539510000|2022-01-18 20:58:30|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642539520000|2022-01-18 20:58:40|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|10
1642539540000|2022-01-18 20:59:00|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642539550000|2022-01-18 20:59:10|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|5
1642539560000|2022-01-18 20:59:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642539570000|2022-01-18 20:59:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642539590000|2022-01-18 20:59:50|25.38|25.08|25.4|25.1|25.4|25.1|25.38|25.08|5
1642539600000|2022-01-18 21:00:00|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|9
1642539610000|2022-01-18 21:00:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|5
1642539620000|2022-01-18 21:00:20|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|5
1642539630000|2022-01-18 21:00:30|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|6
1642539640000|2022-01-18 21:00:40|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642539650000|2022-01-18 21:00:50|25.39|25.09|25.38|25.08|25.4|25.1|25.38|25.08|4
1642539660000|2022-01-18 21:01:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642539670000|2022-01-18 21:01:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642539680000|2022-01-18 21:01:20|25.35|25.05|25.37|25.07|25.37|25.07|25.35|25.05|5
1642539690000|2022-01-18 21:01:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|3
1642539700000|2022-01-18 21:01:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642539710000|2022-01-18 21:01:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|5
1642539730000|2022-01-18 21:02:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642539740000|2022-01-18 21:02:20|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642539750000|2022-01-18 21:02:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642539760000|2022-01-18 21:02:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642539780000|2022-01-18 21:03:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642539790000|2022-01-18 21:03:10|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642539800000|2022-01-18 21:03:20|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642539810000|2022-01-18 21:03:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642539820000|2022-01-18 21:03:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642539840000|2022-01-18 21:04:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642539850000|2022-01-18 21:04:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642539860000|2022-01-18 21:04:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|3
1642539870000|2022-01-18 21:04:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642539880000|2022-01-18 21:04:40|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642539890000|2022-01-18 21:04:50|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|6
1642539900000|2022-01-18 21:05:00|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|5
1642539910000|2022-01-18 21:05:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642539920000|2022-01-18 21:05:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642539930000|2022-01-18 21:05:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642539940000|2022-01-18 21:05:40|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642539950000|2022-01-18 21:05:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642539960000|2022-01-18 21:06:00|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642539980000|2022-01-18 21:06:20|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642539990000|2022-01-18 21:06:30|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642540010000|2022-01-18 21:06:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642540030000|2022-01-18 21:07:10|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642540040000|2022-01-18 21:07:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642540050000|2022-01-18 21:07:30|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642540060000|2022-01-18 21:07:40|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642540070000|2022-01-18 21:07:50|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642540090000|2022-01-18 21:08:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642540110000|2022-01-18 21:08:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642540120000|2022-01-18 21:08:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642540130000|2022-01-18 21:08:50|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642540140000|2022-01-18 21:09:00|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642540160000|2022-01-18 21:09:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|4
1642540170000|2022-01-18 21:09:30|25.42|25.12|25.42|25.12|25.42|25.12|25.41|25.11|9
1642540210000|2022-01-18 21:10:10|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642540220000|2022-01-18 21:10:20|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|4
1642540230000|2022-01-18 21:10:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|8
1642540240000|2022-01-18 21:10:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642540250000|2022-01-18 21:10:50|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642540260000|2022-01-18 21:11:00|25.45|25.15|25.45|25.15|25.46|25.16|25.44|25.14|7
1642540270000|2022-01-18 21:11:10|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642540280000|2022-01-18 21:11:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642540300000|2022-01-18 21:11:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642540310000|2022-01-18 21:11:50|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|4
1642540320000|2022-01-18 21:12:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642540330000|2022-01-18 21:12:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642540340000|2022-01-18 21:12:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642540350000|2022-01-18 21:12:30|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642540370000|2022-01-18 21:12:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642540380000|2022-01-18 21:13:00|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642540400000|2022-01-18 21:13:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642540410000|2022-01-18 21:13:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642540420000|2022-01-18 21:13:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642540430000|2022-01-18 21:13:50|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|6
1642540440000|2022-01-18 21:14:00|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|7
1642540450000|2022-01-18 21:14:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642540470000|2022-01-18 21:14:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642540480000|2022-01-18 21:14:40|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642540490000|2022-01-18 21:14:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|11
1642540500000|2022-01-18 21:15:00|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|5
1642540510000|2022-01-18 21:15:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|5
1642540520000|2022-01-18 21:15:20|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642540530000|2022-01-18 21:15:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|5
1642540540000|2022-01-18 21:15:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642540550000|2022-01-18 21:15:50|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642540560000|2022-01-18 21:16:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642540570000|2022-01-18 21:16:10|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642540580000|2022-01-18 21:16:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642540590000|2022-01-18 21:16:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642540600000|2022-01-18 21:16:40|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1642540610000|2022-01-18 21:16:50|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642540630000|2022-01-18 21:17:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642540640000|2022-01-18 21:17:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642540650000|2022-01-18 21:17:30|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|5
1642540660000|2022-01-18 21:17:40|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|6
1642540680000|2022-01-18 21:18:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642540700000|2022-01-18 21:18:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642540710000|2022-01-18 21:18:30|25.58|25.28|25.56|25.26|25.58|25.28|25.56|25.26|5
1642540720000|2022-01-18 21:18:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642540730000|2022-01-18 21:18:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642540740000|2022-01-18 21:19:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642540750000|2022-01-18 21:19:10|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1642540760000|2022-01-18 21:19:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642540790000|2022-01-18 21:19:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642540820000|2022-01-18 21:20:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642540830000|2022-01-18 21:20:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|7
1642540840000|2022-01-18 21:20:40|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|7
1642540850000|2022-01-18 21:20:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642540860000|2022-01-18 21:21:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|9
1642540870000|2022-01-18 21:21:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642540880000|2022-01-18 21:21:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642540890000|2022-01-18 21:21:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642540900000|2022-01-18 21:21:40|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642540910000|2022-01-18 21:21:50|25.56|25.26|25.56|25.26|25.58|25.28|25.56|25.26|7
1642540920000|2022-01-18 21:22:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|17
1642540930000|2022-01-18 21:22:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642540940000|2022-01-18 21:22:20|25.55|25.25|25.55|25.25|25.56|25.26|25.54|25.24|7
1642540950000|2022-01-18 21:22:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642540960000|2022-01-18 21:22:40|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642540970000|2022-01-18 21:22:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642540980000|2022-01-18 21:23:00|25.56|25.26|25.54|25.24|25.56|25.26|25.54|25.24|5
1642540990000|2022-01-18 21:23:10|25.55|25.25|25.54|25.24|25.55|25.25|25.53|25.23|10
1642541010000|2022-01-18 21:23:30|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|10
1642541020000|2022-01-18 21:23:40|25.53|25.23|25.55|25.25|25.55|25.25|25.53|25.23|5
1642541030000|2022-01-18 21:23:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642541040000|2022-01-18 21:24:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642541050000|2022-01-18 21:24:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642541060000|2022-01-18 21:24:20|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|4
1642541070000|2022-01-18 21:24:30|25.59|25.29|25.59|25.29|25.6|25.3|25.58|25.28|7
1642541080000|2022-01-18 21:24:40|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642541090000|2022-01-18 21:24:50|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|6
1642541100000|2022-01-18 21:25:00|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|8
1642541110000|2022-01-18 21:25:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642541120000|2022-01-18 21:25:20|25.55|25.25|25.56|25.26|25.56|25.26|25.54|25.24|4
1642541130000|2022-01-18 21:25:30|25.57|25.27|25.58|25.28|25.58|25.28|25.56|25.26|6
1642541140000|2022-01-18 21:25:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642541150000|2022-01-18 21:25:50|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|4
1642541160000|2022-01-18 21:26:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642541180000|2022-01-18 21:26:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642541190000|2022-01-18 21:26:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642541210000|2022-01-18 21:26:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1642541220000|2022-01-18 21:27:00|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|5
1642541230000|2022-01-18 21:27:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642541240000|2022-01-18 21:27:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642541250000|2022-01-18 21:27:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642541260000|2022-01-18 21:27:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642541270000|2022-01-18 21:27:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642541280000|2022-01-18 21:28:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642541290000|2022-01-18 21:28:10|25.55|25.25|25.59|25.29|25.59|25.29|25.55|25.25|9
1642541300000|2022-01-18 21:28:20|25.6|25.3|25.61|25.31|25.62|25.32|25.59|25.29|8
1642541310000|2022-01-18 21:28:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642541320000|2022-01-18 21:28:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642541330000|2022-01-18 21:28:50|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642541340000|2022-01-18 21:29:00|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|5
1642541350000|2022-01-18 21:29:10|25.61|25.31|25.62|25.32|25.62|25.32|25.6|25.3|4
1642541380000|2022-01-18 21:29:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|7
1642541390000|2022-01-18 21:29:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642541400000|2022-01-18 21:30:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642541420000|2022-01-18 21:30:20|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|5
1642541430000|2022-01-18 21:30:30|25.64|25.34|25.64|25.34|25.65|25.35|25.63|25.33|5
1642541440000|2022-01-18 21:30:40|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642541450000|2022-01-18 21:30:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642541460000|2022-01-18 21:31:00|25.62|25.32|25.6|25.3|25.63|25.33|25.6|25.3|9
1642541470000|2022-01-18 21:31:10|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1642541480000|2022-01-18 21:31:20|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|3
1642541490000|2022-01-18 21:31:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642541500000|2022-01-18 21:31:40|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|5
1642541520000|2022-01-18 21:32:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642541530000|2022-01-18 21:32:10|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|5
1642541540000|2022-01-18 21:32:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642541550000|2022-01-18 21:32:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642541560000|2022-01-18 21:32:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642541580000|2022-01-18 21:33:00|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1642541590000|2022-01-18 21:33:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642541610000|2022-01-18 21:33:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642541620000|2022-01-18 21:33:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642541630000|2022-01-18 21:33:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642541640000|2022-01-18 21:34:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642541650000|2022-01-18 21:34:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642541660000|2022-01-18 21:34:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642541700000|2022-01-18 21:35:00|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642541730000|2022-01-18 21:35:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642541740000|2022-01-18 21:35:40|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642541750000|2022-01-18 21:35:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642541760000|2022-01-18 21:36:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642541770000|2022-01-18 21:36:10|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642541780000|2022-01-18 21:36:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642541810000|2022-01-18 21:36:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642541820000|2022-01-18 21:37:00|25.59|25.29|25.58|25.28|25.6|25.3|25.58|25.28|6
1642541830000|2022-01-18 21:37:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642541840000|2022-01-18 21:37:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642541850000|2022-01-18 21:37:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642541860000|2022-01-18 21:37:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642541870000|2022-01-18 21:37:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642541880000|2022-01-18 21:38:00|25.6|25.3|25.6|25.3|25.61|25.31|25.59|25.29|7
1642541900000|2022-01-18 21:38:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642541910000|2022-01-18 21:38:30|25.6|25.3|25.6|25.3|25.61|25.31|25.59|25.29|9
1642541920000|2022-01-18 21:38:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642541930000|2022-01-18 21:38:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642541940000|2022-01-18 21:39:00|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1642541950000|2022-01-18 21:39:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|12
1642541960000|2022-01-18 21:39:20|25.59|25.29|25.57|25.27|25.59|25.29|25.56|25.26|5
1642541980000|2022-01-18 21:39:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642542000000|2022-01-18 21:40:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642542010000|2022-01-18 21:40:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642542020000|2022-01-18 21:40:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642542030000|2022-01-18 21:40:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642542040000|2022-01-18 21:40:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|8
1642542050000|2022-01-18 21:40:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642542060000|2022-01-18 21:41:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642542070000|2022-01-18 21:41:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642542080000|2022-01-18 21:41:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|9
1642542100000|2022-01-18 21:41:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642542110000|2022-01-18 21:41:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642542120000|2022-01-18 21:42:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642542130000|2022-01-18 21:42:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642542140000|2022-01-18 21:42:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642542180000|2022-01-18 21:43:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642542190000|2022-01-18 21:43:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642542200000|2022-01-18 21:43:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642542210000|2022-01-18 21:43:30|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642542230000|2022-01-18 21:43:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642542240000|2022-01-18 21:44:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642542280000|2022-01-18 21:44:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642542290000|2022-01-18 21:44:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642542310000|2022-01-18 21:45:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642542320000|2022-01-18 21:45:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642542340000|2022-01-18 21:45:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642542360000|2022-01-18 21:46:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|8
1642542370000|2022-01-18 21:46:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642542380000|2022-01-18 21:46:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642542390000|2022-01-18 21:46:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|4
1642542400000|2022-01-18 21:46:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642542410000|2022-01-18 21:46:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642542420000|2022-01-18 21:47:00|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642542460000|2022-01-18 21:47:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642542470000|2022-01-18 21:47:50|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642542480000|2022-01-18 21:48:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642542490000|2022-01-18 21:48:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642542520000|2022-01-18 21:48:40|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642542530000|2022-01-18 21:48:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642542550000|2022-01-18 21:49:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642542570000|2022-01-18 21:49:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642542580000|2022-01-18 21:49:40|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642542590000|2022-01-18 21:49:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642542600000|2022-01-18 21:50:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642542610000|2022-01-18 21:50:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642542670000|2022-01-18 21:51:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642542680000|2022-01-18 21:51:20|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|8
1642542690000|2022-01-18 21:51:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642542700000|2022-01-18 21:51:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642542720000|2022-01-18 21:52:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642542730000|2022-01-18 21:52:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642542780000|2022-01-18 21:53:00|25.58|25.28|25.61|25.31|25.61|25.31|25.58|25.28|6
1642542790000|2022-01-18 21:53:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|6
1642542800000|2022-01-18 21:53:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642542810000|2022-01-18 21:53:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642542830000|2022-01-18 21:53:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642542840000|2022-01-18 21:54:00|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642542860000|2022-01-18 21:54:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642542870000|2022-01-18 21:54:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642542880000|2022-01-18 21:54:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642542890000|2022-01-18 21:54:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642542910000|2022-01-18 21:55:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642542930000|2022-01-18 21:55:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642542940000|2022-01-18 21:55:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642542950000|2022-01-18 21:55:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642542970000|2022-01-18 21:56:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642542980000|2022-01-18 21:56:20|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642542990000|2022-01-18 21:56:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543010000|2022-01-18 21:56:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642543020000|2022-01-18 21:57:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543030000|2022-01-18 21:57:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642543040000|2022-01-18 21:57:20|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642543050000|2022-01-18 21:57:30|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642543060000|2022-01-18 21:57:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642543100000|2022-01-18 21:58:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|8
1642543120000|2022-01-18 21:58:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543140000|2022-01-18 21:59:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642543200000|2022-01-18 22:00:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543230000|2022-01-18 22:00:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642543240000|2022-01-18 22:00:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642543250000|2022-01-18 22:00:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642543260000|2022-01-18 22:01:00|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642543270000|2022-01-18 22:01:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642543280000|2022-01-18 22:01:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543290000|2022-01-18 22:01:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642543300000|2022-01-18 22:01:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543310000|2022-01-18 22:01:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642543320000|2022-01-18 22:02:00|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642543330000|2022-01-18 22:02:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642543340000|2022-01-18 22:02:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642543350000|2022-01-18 22:02:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642543360000|2022-01-18 22:02:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642543400000|2022-01-18 22:03:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642543410000|2022-01-18 22:03:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642543430000|2022-01-18 22:03:50|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642543440000|2022-01-18 22:04:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642543450000|2022-01-18 22:04:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642543460000|2022-01-18 22:04:20|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642543470000|2022-01-18 22:04:30|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642543480000|2022-01-18 22:04:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642543490000|2022-01-18 22:04:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642543500000|2022-01-18 22:05:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642543510000|2022-01-18 22:05:10|25.51|25.21|25.53|25.23|25.53|25.23|25.51|25.21|3
1642543520000|2022-01-18 22:05:20|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|7
1642543530000|2022-01-18 22:05:30|25.53|25.23|25.5|25.2|25.54|25.24|25.5|25.2|4
1642543570000|2022-01-18 22:06:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642543580000|2022-01-18 22:06:20|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642543600000|2022-01-18 22:06:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642543640000|2022-01-18 22:07:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|3
1642543650000|2022-01-18 22:07:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642543690000|2022-01-18 22:08:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|6
1642543700000|2022-01-18 22:08:20|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642543710000|2022-01-18 22:08:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642543720000|2022-01-18 22:08:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642543730000|2022-01-18 22:08:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642543750000|2022-01-18 22:09:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642543760000|2022-01-18 22:09:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|4
1642543800000|2022-01-18 22:10:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642543820000|2022-01-18 22:10:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642543830000|2022-01-18 22:10:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642543840000|2022-01-18 22:10:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642543850000|2022-01-18 22:10:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642543860000|2022-01-18 22:11:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642543870000|2022-01-18 22:11:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642543880000|2022-01-18 22:11:20|25.56|25.26|25.58|25.28|25.58|25.28|25.56|25.26|3
1642543890000|2022-01-18 22:11:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642543900000|2022-01-18 22:11:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642543910000|2022-01-18 22:11:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543920000|2022-01-18 22:12:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642543930000|2022-01-18 22:12:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642543950000|2022-01-18 22:12:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642543990000|2022-01-18 22:13:10|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642544000000|2022-01-18 22:13:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642544010000|2022-01-18 22:13:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642544040000|2022-01-18 22:14:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642544050000|2022-01-18 22:14:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642544080000|2022-01-18 22:14:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642544090000|2022-01-18 22:14:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642544120000|2022-01-18 22:15:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642544200000|2022-01-18 22:16:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642544210000|2022-01-18 22:16:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642544230000|2022-01-18 22:17:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642544250000|2022-01-18 22:17:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642544270000|2022-01-18 22:17:50|25.64|25.34|25.62|25.32|25.64|25.34|25.62|25.32|3
1642544280000|2022-01-18 22:18:00|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642544290000|2022-01-18 22:18:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642544320000|2022-01-18 22:18:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642544330000|2022-01-18 22:18:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642544340000|2022-01-18 22:19:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642544350000|2022-01-18 22:19:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642544360000|2022-01-18 22:19:20|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642544370000|2022-01-18 22:19:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642544380000|2022-01-18 22:19:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642544390000|2022-01-18 22:19:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642544410000|2022-01-18 22:20:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642544430000|2022-01-18 22:20:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642544440000|2022-01-18 22:20:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544520000|2022-01-18 22:22:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642544560000|2022-01-18 22:22:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544630000|2022-01-18 22:23:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642544640000|2022-01-18 22:24:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|8
1642544650000|2022-01-18 22:24:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|9
1642544660000|2022-01-18 22:24:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642544670000|2022-01-18 22:24:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642544720000|2022-01-18 22:25:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642544730000|2022-01-18 22:25:30|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642544740000|2022-01-18 22:25:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|6
1642544750000|2022-01-18 22:25:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544770000|2022-01-18 22:26:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642544780000|2022-01-18 22:26:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544830000|2022-01-18 22:27:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642544840000|2022-01-18 22:27:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642544850000|2022-01-18 22:27:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544870000|2022-01-18 22:27:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642544880000|2022-01-18 22:28:00|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642544890000|2022-01-18 22:28:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642544900000|2022-01-18 22:28:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642544910000|2022-01-18 22:28:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|8
1642544920000|2022-01-18 22:28:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|11
1642544930000|2022-01-18 22:28:50|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|11
1642544940000|2022-01-18 22:29:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642544950000|2022-01-18 22:29:10|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642544960000|2022-01-18 22:29:20|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642544970000|2022-01-18 22:29:30|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642544980000|2022-01-18 22:29:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|6
1642544990000|2022-01-18 22:29:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|10
1642545000000|2022-01-18 22:30:00|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1642545050000|2022-01-18 22:30:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642545060000|2022-01-18 22:31:00|25.69|25.39|25.7|25.4|25.7|25.4|25.68|25.38|6
1642545130000|2022-01-18 22:32:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642545140000|2022-01-18 22:32:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642545150000|2022-01-18 22:32:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642545160000|2022-01-18 22:32:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642545170000|2022-01-18 22:32:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|13
1642545180000|2022-01-18 22:33:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|10
1642545190000|2022-01-18 22:33:10|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642545230000|2022-01-18 22:33:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642545240000|2022-01-18 22:34:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642545250000|2022-01-18 22:34:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642545260000|2022-01-18 22:34:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642545270000|2022-01-18 22:34:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642545300000|2022-01-18 22:35:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642545310000|2022-01-18 22:35:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642545320000|2022-01-18 22:35:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|13
1642545330000|2022-01-18 22:35:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|11
1642545340000|2022-01-18 22:35:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642545350000|2022-01-18 22:35:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642545400000|2022-01-18 22:36:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642545470000|2022-01-18 22:37:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642545480000|2022-01-18 22:38:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642545520000|2022-01-18 22:38:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642545550000|2022-01-18 22:39:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642545560000|2022-01-18 22:39:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642545570000|2022-01-18 22:39:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642545610000|2022-01-18 22:40:10|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642545620000|2022-01-18 22:40:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642545630000|2022-01-18 22:40:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642545640000|2022-01-18 22:40:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642545650000|2022-01-18 22:40:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642545670000|2022-01-18 22:41:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|5
1642545720000|2022-01-18 22:42:00|25.74|25.44|25.75|25.45|25.75|25.45|25.74|25.44|2
1642545730000|2022-01-18 22:42:10|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642545740000|2022-01-18 22:42:20|25.78|25.48|25.79|25.49|25.79|25.49|25.78|25.48|4
1642545750000|2022-01-18 22:42:30|25.8|25.5|25.78|25.48|25.8|25.5|25.78|25.48|3
1642545760000|2022-01-18 22:42:40|25.77|25.47|25.74|25.44|25.77|25.47|25.74|25.44|4
1642545770000|2022-01-18 22:42:50|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642545790000|2022-01-18 22:43:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642545800000|2022-01-18 22:43:20|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642545830000|2022-01-18 22:43:50|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|6
1642545850000|2022-01-18 22:44:10|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642545860000|2022-01-18 22:44:20|25.75|25.45|25.73|25.43|25.75|25.45|25.72|25.42|9
1642545870000|2022-01-18 22:44:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642545880000|2022-01-18 22:44:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|5
1642545900000|2022-01-18 22:45:00|25.73|25.43|25.74|25.44|25.74|25.44|25.72|25.42|12
1642545920000|2022-01-18 22:45:20|25.75|25.45|25.75|25.45|25.75|25.45|25.74|25.44|3
1642545930000|2022-01-18 22:45:30|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642545940000|2022-01-18 22:45:40|25.75|25.45|25.75|25.45|25.75|25.45|25.75|25.45|1
1642545950000|2022-01-18 22:45:50|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|7
1642545960000|2022-01-18 22:46:00|25.75|25.45|25.75|25.45|25.76|25.46|25.75|25.45|3
1642545970000|2022-01-18 22:46:10|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642545980000|2022-01-18 22:46:20|25.76|25.46|25.75|25.45|25.76|25.46|25.75|25.45|2
1642545990000|2022-01-18 22:46:30|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642546000000|2022-01-18 22:46:40|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|1
1642546020000|2022-01-18 22:47:00|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642546030000|2022-01-18 22:47:10|25.77|25.47|25.77|25.47|25.77|25.47|25.76|25.46|3
1642546040000|2022-01-18 22:47:20|25.76|25.46|25.77|25.47|25.77|25.47|25.76|25.46|2
1642546050000|2022-01-18 22:47:30|25.78|25.48|25.77|25.47|25.78|25.48|25.77|25.47|2
1642546060000|2022-01-18 22:47:40|25.78|25.48|25.78|25.48|25.78|25.48|25.77|25.47|5
1642546070000|2022-01-18 22:47:50|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|2
1642546120000|2022-01-18 22:48:40|25.79|25.49|25.8|25.5|25.8|25.5|25.78|25.48|4
1642546130000|2022-01-18 22:48:50|25.79|25.49|25.78|25.48|25.8|25.5|25.78|25.48|8
1642546160000|2022-01-18 22:49:20|25.77|25.47|25.76|25.46|25.77|25.47|25.76|25.46|2
1642546190000|2022-01-18 22:49:50|25.75|25.45|25.74|25.44|25.75|25.45|25.74|25.44|2
1642546200000|2022-01-18 22:50:00|25.75|25.45|25.73|25.43|25.75|25.45|25.73|25.43|3
1642546210000|2022-01-18 22:50:10|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642546240000|2022-01-18 22:50:40|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642546250000|2022-01-18 22:50:50|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642546260000|2022-01-18 22:51:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642546280000|2022-01-18 22:51:20|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642546310000|2022-01-18 22:51:50|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642546340000|2022-01-18 22:52:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1642546350000|2022-01-18 22:52:30|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642546360000|2022-01-18 22:52:40|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642546370000|2022-01-18 22:52:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642546410000|2022-01-18 22:53:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642546420000|2022-01-18 22:53:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642546460000|2022-01-18 22:54:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642546470000|2022-01-18 22:54:30|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642546520000|2022-01-18 22:55:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|7
1642546530000|2022-01-18 22:55:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642546560000|2022-01-18 22:56:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642546570000|2022-01-18 22:56:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642546580000|2022-01-18 22:56:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642546590000|2022-01-18 22:56:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|6
1642546600000|2022-01-18 22:56:40|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|3
1642546610000|2022-01-18 22:56:50|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642546620000|2022-01-18 22:57:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642546640000|2022-01-18 22:57:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642546650000|2022-01-18 22:57:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642546670000|2022-01-18 22:57:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642546700000|2022-01-18 22:58:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642546710000|2022-01-18 22:58:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|6
1642546720000|2022-01-18 22:58:40|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642546740000|2022-01-18 22:59:00|25.73|25.43|25.72|25.42|25.73|25.43|25.72|25.42|2
1642546770000|2022-01-18 22:59:30|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|4
1642546790000|2022-01-18 22:59:50|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642546800000|2022-01-18 23:00:00|25.72|25.42|25.71|25.41|25.73|25.43|25.71|25.41|3
1642546810000|2022-01-18 23:00:10|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1642546820000|2022-01-18 23:00:20|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642546830000|2022-01-18 23:00:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642546850000|2022-01-18 23:00:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642546870000|2022-01-18 23:01:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642546880000|2022-01-18 23:01:20|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|6
1642546890000|2022-01-18 23:01:30|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1642546900000|2022-01-18 23:01:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642546910000|2022-01-18 23:01:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642546920000|2022-01-18 23:02:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642546930000|2022-01-18 23:02:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642546940000|2022-01-18 23:02:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642546950000|2022-01-18 23:02:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642546990000|2022-01-18 23:03:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642547010000|2022-01-18 23:03:30|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1642547020000|2022-01-18 23:03:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642547030000|2022-01-18 23:03:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642547050000|2022-01-18 23:04:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642547070000|2022-01-18 23:04:30|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|4
1642547080000|2022-01-18 23:04:40|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642547090000|2022-01-18 23:04:50|25.74|25.44|25.73|25.43|25.74|25.44|25.73|25.43|2
1642547100000|2022-01-18 23:05:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|1
1642547110000|2022-01-18 23:05:10|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642547120000|2022-01-18 23:05:20|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642547140000|2022-01-18 23:05:40|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|4
1642547150000|2022-01-18 23:05:50|25.71|25.41|25.73|25.43|25.73|25.43|25.71|25.41|5
1642547170000|2022-01-18 23:06:10|25.74|25.44|25.72|25.42|25.74|25.44|25.72|25.42|3
1642547180000|2022-01-18 23:06:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642547190000|2022-01-18 23:06:30|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642547200000|2022-01-18 23:06:40|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1642547210000|2022-01-18 23:06:50|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|3
1642547220000|2022-01-18 23:07:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1642547230000|2022-01-18 23:07:10|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|3
1642547260000|2022-01-18 23:07:40|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642547270000|2022-01-18 23:07:50|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642547280000|2022-01-18 23:08:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|5
1642547290000|2022-01-18 23:08:10|25.73|25.43|25.73|25.43|25.73|25.43|25.72|25.42|3
1642547300000|2022-01-18 23:08:20|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642547310000|2022-01-18 23:08:30|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642547320000|2022-01-18 23:08:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642547330000|2022-01-18 23:08:50|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|4
1642547340000|2022-01-18 23:09:00|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642547350000|2022-01-18 23:09:10|25.74|25.44|25.74|25.44|25.74|25.44|25.73|25.43|5
1642547360000|2022-01-18 23:09:20|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|1
1642547370000|2022-01-18 23:09:30|25.72|25.42|25.72|25.42|25.73|25.43|25.72|25.42|3
1642547390000|2022-01-18 23:09:50|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|9
1642547400000|2022-01-18 23:10:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|13
1642547410000|2022-01-18 23:10:10|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642547420000|2022-01-18 23:10:20|25.7|25.4|25.68|25.38|25.71|25.41|25.68|25.38|9
1642547430000|2022-01-18 23:10:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|6
1642547460000|2022-01-18 23:11:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642547490000|2022-01-18 23:11:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642547510000|2022-01-18 23:11:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642547520000|2022-01-18 23:12:00|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642547530000|2022-01-18 23:12:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642547540000|2022-01-18 23:12:20|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|3
1642547550000|2022-01-18 23:12:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|9
1642547560000|2022-01-18 23:12:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642547590000|2022-01-18 23:13:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642547610000|2022-01-18 23:13:30|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642547630000|2022-01-18 23:13:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642547650000|2022-01-18 23:14:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642547660000|2022-01-18 23:14:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642547670000|2022-01-18 23:14:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642547680000|2022-01-18 23:14:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642547690000|2022-01-18 23:14:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642547700000|2022-01-18 23:15:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642547710000|2022-01-18 23:15:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642547720000|2022-01-18 23:15:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642547760000|2022-01-18 23:16:00|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642547780000|2022-01-18 23:16:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642547790000|2022-01-18 23:16:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642547810000|2022-01-18 23:16:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642547820000|2022-01-18 23:17:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642547830000|2022-01-18 23:17:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642547840000|2022-01-18 23:17:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642547850000|2022-01-18 23:17:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642547860000|2022-01-18 23:17:40|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642547880000|2022-01-18 23:18:00|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|3
1642547900000|2022-01-18 23:18:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642547910000|2022-01-18 23:18:30|25.64|25.34|25.65|25.35|25.66|25.36|25.64|25.34|4
1642547930000|2022-01-18 23:18:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642547940000|2022-01-18 23:19:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|9
1642547960000|2022-01-18 23:19:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642547970000|2022-01-18 23:19:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642547980000|2022-01-18 23:19:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642548000000|2022-01-18 23:20:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642548010000|2022-01-18 23:20:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|5
1642548020000|2022-01-18 23:20:20|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|7
1642548030000|2022-01-18 23:20:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642548050000|2022-01-18 23:20:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642548060000|2022-01-18 23:21:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|2
1642548070000|2022-01-18 23:21:10|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642548090000|2022-01-18 23:21:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642548100000|2022-01-18 23:21:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642548110000|2022-01-18 23:21:50|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642548140000|2022-01-18 23:22:20|25.67|25.37|25.69|25.39|25.69|25.39|25.67|25.37|3
1642548150000|2022-01-18 23:22:30|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642548170000|2022-01-18 23:22:50|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642548190000|2022-01-18 23:23:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642548200000|2022-01-18 23:23:20|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|3
1642548210000|2022-01-18 23:23:30|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642548220000|2022-01-18 23:23:40|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|5
1642548230000|2022-01-18 23:23:50|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642548240000|2022-01-18 23:24:00|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642548250000|2022-01-18 23:24:10|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642548260000|2022-01-18 23:24:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642548290000|2022-01-18 23:24:50|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|5
1642548300000|2022-01-18 23:25:00|25.64|25.34|25.66|25.36|25.66|25.36|25.64|25.34|3
1642548330000|2022-01-18 23:25:30|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|8
1642548340000|2022-01-18 23:25:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642548380000|2022-01-18 23:26:20|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|4
1642548390000|2022-01-18 23:26:30|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|2
1642548400000|2022-01-18 23:26:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642548430000|2022-01-18 23:27:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|4
1642548440000|2022-01-18 23:27:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642548450000|2022-01-18 23:27:30|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|5
1642548480000|2022-01-18 23:28:00|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|2
1642548490000|2022-01-18 23:28:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642548520000|2022-01-18 23:28:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642548540000|2022-01-18 23:29:00|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642548550000|2022-01-18 23:29:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642548560000|2022-01-18 23:29:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642548570000|2022-01-18 23:29:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642548580000|2022-01-18 23:29:40|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642548590000|2022-01-18 23:29:50|25.65|25.35|25.64|25.34|25.66|25.36|25.64|25.34|8
1642548600000|2022-01-18 23:30:00|25.65|25.35|25.65|25.35|25.66|25.36|25.64|25.34|6
1642548610000|2022-01-18 23:30:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642548620000|2022-01-18 23:30:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642548630000|2022-01-18 23:30:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642548660000|2022-01-18 23:31:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642548670000|2022-01-18 23:31:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642548680000|2022-01-18 23:31:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|5
1642548690000|2022-01-18 23:31:30|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|7
1642548700000|2022-01-18 23:31:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642548710000|2022-01-18 23:31:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642548750000|2022-01-18 23:32:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642548760000|2022-01-18 23:32:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642548770000|2022-01-18 23:32:50|25.59|25.29|25.54|25.24|25.59|25.29|25.52|25.22|9
1642548780000|2022-01-18 23:33:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|8
1642548790000|2022-01-18 23:33:10|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|8
1642548800000|2022-01-18 23:33:20|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|7
1642548810000|2022-01-18 23:33:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|12
1642548820000|2022-01-18 23:33:40|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|11
1642548830000|2022-01-18 23:33:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642548840000|2022-01-18 23:34:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642548850000|2022-01-18 23:34:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642548860000|2022-01-18 23:34:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642548870000|2022-01-18 23:34:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|10
1642548880000|2022-01-18 23:34:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642548890000|2022-01-18 23:34:50|25.6|25.3|25.58|25.28|25.6|25.3|25.58|25.28|3
1642548900000|2022-01-18 23:35:00|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642548910000|2022-01-18 23:35:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642548920000|2022-01-18 23:35:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642548930000|2022-01-18 23:35:30|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|5
1642548940000|2022-01-18 23:35:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642548960000|2022-01-18 23:36:00|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1642548980000|2022-01-18 23:36:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|8
1642549010000|2022-01-18 23:36:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549020000|2022-01-18 23:37:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549030000|2022-01-18 23:37:10|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642549040000|2022-01-18 23:37:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642549050000|2022-01-18 23:37:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549060000|2022-01-18 23:37:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549070000|2022-01-18 23:37:50|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642549080000|2022-01-18 23:38:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642549120000|2022-01-18 23:38:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549130000|2022-01-18 23:38:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642549150000|2022-01-18 23:39:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549160000|2022-01-18 23:39:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642549170000|2022-01-18 23:39:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642549190000|2022-01-18 23:39:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549200000|2022-01-18 23:40:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549210000|2022-01-18 23:40:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642549220000|2022-01-18 23:40:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|5
1642549230000|2022-01-18 23:40:30|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|3
1642549240000|2022-01-18 23:40:40|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642549270000|2022-01-18 23:41:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642549290000|2022-01-18 23:41:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642549300000|2022-01-18 23:41:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642549310000|2022-01-18 23:41:50|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642549330000|2022-01-18 23:42:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642549350000|2022-01-18 23:42:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642549360000|2022-01-18 23:42:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549370000|2022-01-18 23:42:50|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|6
1642549390000|2022-01-18 23:43:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642549400000|2022-01-18 23:43:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642549410000|2022-01-18 23:43:30|25.59|25.29|25.57|25.27|25.59|25.29|25.57|25.27|3
1642549460000|2022-01-18 23:44:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549480000|2022-01-18 23:44:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549490000|2022-01-18 23:44:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|7
1642549500000|2022-01-18 23:45:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642549520000|2022-01-18 23:45:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642549540000|2022-01-18 23:45:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549570000|2022-01-18 23:46:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642549580000|2022-01-18 23:46:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642549590000|2022-01-18 23:46:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642549600000|2022-01-18 23:46:40|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642549610000|2022-01-18 23:46:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642549620000|2022-01-18 23:47:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549630000|2022-01-18 23:47:10|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|7
1642549640000|2022-01-18 23:47:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642549650000|2022-01-18 23:47:30|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642549660000|2022-01-18 23:47:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642549670000|2022-01-18 23:47:50|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|7
1642549690000|2022-01-18 23:48:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642549710000|2022-01-18 23:48:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642549720000|2022-01-18 23:48:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642549740000|2022-01-18 23:49:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642549750000|2022-01-18 23:49:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642549770000|2022-01-18 23:49:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642549780000|2022-01-18 23:49:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642549810000|2022-01-18 23:50:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642549830000|2022-01-18 23:50:30|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642549840000|2022-01-18 23:50:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642549860000|2022-01-18 23:51:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642549870000|2022-01-18 23:51:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642549880000|2022-01-18 23:51:20|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|3
1642549890000|2022-01-18 23:51:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642549900000|2022-01-18 23:51:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642549910000|2022-01-18 23:51:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642549920000|2022-01-18 23:52:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642549930000|2022-01-18 23:52:10|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|5
1642549940000|2022-01-18 23:52:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642549950000|2022-01-18 23:52:30|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642549960000|2022-01-18 23:52:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642549970000|2022-01-18 23:52:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642550020000|2022-01-18 23:53:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550060000|2022-01-18 23:54:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550070000|2022-01-18 23:54:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642550080000|2022-01-18 23:54:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642550090000|2022-01-18 23:54:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642550120000|2022-01-18 23:55:20|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642550130000|2022-01-18 23:55:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550140000|2022-01-18 23:55:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642550150000|2022-01-18 23:55:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642550170000|2022-01-18 23:56:10|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|4
1642550180000|2022-01-18 23:56:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642550200000|2022-01-18 23:56:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550220000|2022-01-18 23:57:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550230000|2022-01-18 23:57:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642550240000|2022-01-18 23:57:20|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642550260000|2022-01-18 23:57:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550270000|2022-01-18 23:57:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550280000|2022-01-18 23:58:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642550300000|2022-01-18 23:58:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550320000|2022-01-18 23:58:40|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550340000|2022-01-18 23:59:00|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642550350000|2022-01-18 23:59:10|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|3
1642550360000|2022-01-18 23:59:20|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642550370000|2022-01-18 23:59:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642550380000|2022-01-18 23:59:40|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642550390000|2022-01-18 23:59:50|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642550410000|2022-01-19 00:00:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642550420000|2022-01-19 00:00:20|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|5
1642550430000|2022-01-19 00:00:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642550440000|2022-01-19 00:00:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642550460000|2022-01-19 00:01:00|25.61|25.31|25.59|25.29|25.61|25.31|25.59|25.29|3
1642550470000|2022-01-19 00:01:10|25.58|25.28|25.6|25.3|25.6|25.3|25.58|25.28|5
1642550480000|2022-01-19 00:01:20|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642550490000|2022-01-19 00:01:30|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|6
1642550500000|2022-01-19 00:01:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642550510000|2022-01-19 00:01:50|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642550520000|2022-01-19 00:02:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550530000|2022-01-19 00:02:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642550540000|2022-01-19 00:02:20|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550550000|2022-01-19 00:02:30|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642550560000|2022-01-19 00:02:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642550570000|2022-01-19 00:02:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642550600000|2022-01-19 00:03:20|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|5
1642550610000|2022-01-19 00:03:30|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642550620000|2022-01-19 00:03:40|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642550630000|2022-01-19 00:03:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642550640000|2022-01-19 00:04:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642550650000|2022-01-19 00:04:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642550660000|2022-01-19 00:04:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642550670000|2022-01-19 00:04:30|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642550690000|2022-01-19 00:04:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|5
1642550700000|2022-01-19 00:05:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642550710000|2022-01-19 00:05:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642550720000|2022-01-19 00:05:20|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642550730000|2022-01-19 00:05:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|8
1642550750000|2022-01-19 00:05:50|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|4
1642550760000|2022-01-19 00:06:00|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642550800000|2022-01-19 00:06:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642550810000|2022-01-19 00:06:50|25.54|25.24|25.53|25.23|25.55|25.25|25.53|25.23|4
1642550850000|2022-01-19 00:07:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642550860000|2022-01-19 00:07:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642550870000|2022-01-19 00:07:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642550880000|2022-01-19 00:08:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642550890000|2022-01-19 00:08:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642550900000|2022-01-19 00:08:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642550910000|2022-01-19 00:08:30|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642550920000|2022-01-19 00:08:40|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642550940000|2022-01-19 00:09:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642550950000|2022-01-19 00:09:10|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642550970000|2022-01-19 00:09:30|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|4
1642550980000|2022-01-19 00:09:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642550990000|2022-01-19 00:09:50|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642551000000|2022-01-19 00:10:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642551010000|2022-01-19 00:10:10|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642551020000|2022-01-19 00:10:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|6
1642551030000|2022-01-19 00:10:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642551040000|2022-01-19 00:10:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642551060000|2022-01-19 00:11:00|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|7
1642551070000|2022-01-19 00:11:10|25.57|25.27|25.55|25.25|25.57|25.27|25.55|25.25|8
1642551080000|2022-01-19 00:11:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642551090000|2022-01-19 00:11:30|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642551100000|2022-01-19 00:11:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642551110000|2022-01-19 00:11:50|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|7
1642551120000|2022-01-19 00:12:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642551140000|2022-01-19 00:12:20|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642551150000|2022-01-19 00:12:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642551180000|2022-01-19 00:13:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642551200000|2022-01-19 00:13:20|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642551210000|2022-01-19 00:13:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642551220000|2022-01-19 00:13:40|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|13
1642551230000|2022-01-19 00:13:50|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|4
1642551250000|2022-01-19 00:14:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642551260000|2022-01-19 00:14:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642551270000|2022-01-19 00:14:30|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642551280000|2022-01-19 00:14:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642551290000|2022-01-19 00:14:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642551300000|2022-01-19 00:15:00|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642551310000|2022-01-19 00:15:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642551330000|2022-01-19 00:15:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642551340000|2022-01-19 00:15:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|6
1642551350000|2022-01-19 00:15:50|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642551370000|2022-01-19 00:16:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642551380000|2022-01-19 00:16:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|6
1642551410000|2022-01-19 00:16:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642551420000|2022-01-19 00:17:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642551450000|2022-01-19 00:17:30|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|5
1642551460000|2022-01-19 00:17:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642551470000|2022-01-19 00:17:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642551480000|2022-01-19 00:18:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|4
1642551490000|2022-01-19 00:18:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|5
1642551500000|2022-01-19 00:18:20|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642551510000|2022-01-19 00:18:30|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642551520000|2022-01-19 00:18:40|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642551550000|2022-01-19 00:19:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|6
1642551570000|2022-01-19 00:19:30|25.56|25.26|25.55|25.25|25.57|25.27|25.55|25.25|6
1642551580000|2022-01-19 00:19:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642551590000|2022-01-19 00:19:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642551610000|2022-01-19 00:20:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642551640000|2022-01-19 00:20:40|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642551650000|2022-01-19 00:20:50|25.56|25.26|25.56|25.26|25.57|25.27|25.56|25.26|9
1642551660000|2022-01-19 00:21:00|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642551670000|2022-01-19 00:21:10|25.57|25.27|25.57|25.27|25.57|25.27|25.56|25.26|3
1642551680000|2022-01-19 00:21:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642551700000|2022-01-19 00:21:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642551720000|2022-01-19 00:22:00|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642551730000|2022-01-19 00:22:10|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642551750000|2022-01-19 00:22:30|25.57|25.27|25.58|25.28|25.59|25.29|25.57|25.27|12
1642551760000|2022-01-19 00:22:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642551770000|2022-01-19 00:22:50|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642551780000|2022-01-19 00:23:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642551810000|2022-01-19 00:23:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642551820000|2022-01-19 00:23:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642551840000|2022-01-19 00:24:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642551870000|2022-01-19 00:24:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642551920000|2022-01-19 00:25:20|25.6|25.3|25.61|25.31|25.61|25.31|25.59|25.29|6
1642551930000|2022-01-19 00:25:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642551940000|2022-01-19 00:25:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642551950000|2022-01-19 00:25:50|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642551960000|2022-01-19 00:26:00|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642551970000|2022-01-19 00:26:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642551990000|2022-01-19 00:26:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642552000000|2022-01-19 00:26:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642552010000|2022-01-19 00:26:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642552020000|2022-01-19 00:27:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642552030000|2022-01-19 00:27:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642552080000|2022-01-19 00:28:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642552090000|2022-01-19 00:28:10|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642552100000|2022-01-19 00:28:20|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|4
1642552150000|2022-01-19 00:29:10|25.67|25.37|25.68|25.38|25.68|25.38|25.66|25.36|6
1642552180000|2022-01-19 00:29:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642552190000|2022-01-19 00:29:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642552200000|2022-01-19 00:30:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642552210000|2022-01-19 00:30:10|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642552270000|2022-01-19 00:31:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642552280000|2022-01-19 00:31:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642552290000|2022-01-19 00:31:30|25.68|25.38|25.66|25.36|25.68|25.38|25.66|25.36|7
1642552300000|2022-01-19 00:31:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|2
1642552310000|2022-01-19 00:31:50|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642552320000|2022-01-19 00:32:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642552330000|2022-01-19 00:32:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642552340000|2022-01-19 00:32:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642552370000|2022-01-19 00:32:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642552380000|2022-01-19 00:33:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|13
1642552390000|2022-01-19 00:33:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|8
1642552400000|2022-01-19 00:33:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642552410000|2022-01-19 00:33:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|8
1642552420000|2022-01-19 00:33:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1642552430000|2022-01-19 00:33:50|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642552440000|2022-01-19 00:34:00|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642552450000|2022-01-19 00:34:10|25.62|25.32|25.62|25.32|25.63|25.33|25.61|25.31|5
1642552470000|2022-01-19 00:34:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642552490000|2022-01-19 00:34:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642552510000|2022-01-19 00:35:10|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642552520000|2022-01-19 00:35:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642552550000|2022-01-19 00:35:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642552560000|2022-01-19 00:36:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642552570000|2022-01-19 00:36:10|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642552580000|2022-01-19 00:36:20|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642552590000|2022-01-19 00:36:30|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642552610000|2022-01-19 00:36:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642552620000|2022-01-19 00:37:00|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642552640000|2022-01-19 00:37:20|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|6
1642552650000|2022-01-19 00:37:30|25.59|25.29|25.6|25.3|25.6|25.3|25.58|25.28|4
1642552660000|2022-01-19 00:37:40|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642552670000|2022-01-19 00:37:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642552680000|2022-01-19 00:38:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642552690000|2022-01-19 00:38:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642552700000|2022-01-19 00:38:20|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642552710000|2022-01-19 00:38:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642552730000|2022-01-19 00:38:50|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642552740000|2022-01-19 00:39:00|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642552750000|2022-01-19 00:39:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642552760000|2022-01-19 00:39:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642552770000|2022-01-19 00:39:30|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642552780000|2022-01-19 00:39:40|25.55|25.25|25.54|25.24|25.56|25.26|25.54|25.24|6
1642552790000|2022-01-19 00:39:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642552800000|2022-01-19 00:40:00|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642552810000|2022-01-19 00:40:10|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|5
1642552820000|2022-01-19 00:40:20|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|5
1642552830000|2022-01-19 00:40:30|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642552850000|2022-01-19 00:40:50|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642552860000|2022-01-19 00:41:00|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642552880000|2022-01-19 00:41:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642552890000|2022-01-19 00:41:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642552900000|2022-01-19 00:41:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642552920000|2022-01-19 00:42:00|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|4
1642552930000|2022-01-19 00:42:10|25.54|25.24|25.55|25.25|25.56|25.26|25.54|25.24|5
1642552940000|2022-01-19 00:42:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642552950000|2022-01-19 00:42:30|25.54|25.24|25.54|25.24|25.55|25.25|25.53|25.23|5
1642552960000|2022-01-19 00:42:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642552980000|2022-01-19 00:43:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642552990000|2022-01-19 00:43:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642553010000|2022-01-19 00:43:30|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|5
1642553030000|2022-01-19 00:43:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642553040000|2022-01-19 00:44:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642553050000|2022-01-19 00:44:10|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642553060000|2022-01-19 00:44:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642553070000|2022-01-19 00:44:30|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642553080000|2022-01-19 00:44:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|9
1642553090000|2022-01-19 00:44:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642553100000|2022-01-19 00:45:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|5
1642553110000|2022-01-19 00:45:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642553120000|2022-01-19 00:45:20|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642553130000|2022-01-19 00:45:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642553140000|2022-01-19 00:45:40|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642553150000|2022-01-19 00:45:50|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642553160000|2022-01-19 00:46:00|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642553180000|2022-01-19 00:46:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642553190000|2022-01-19 00:46:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642553220000|2022-01-19 00:47:00|25.48|25.18|25.49|25.19|25.5|25.2|25.48|25.18|6
1642553230000|2022-01-19 00:47:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642553260000|2022-01-19 00:47:40|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|6
1642553270000|2022-01-19 00:47:50|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|8
1642553280000|2022-01-19 00:48:00|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642553290000|2022-01-19 00:48:10|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642553300000|2022-01-19 00:48:20|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|11
1642553310000|2022-01-19 00:48:30|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|7
1642553320000|2022-01-19 00:48:40|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642553330000|2022-01-19 00:48:50|25.52|25.22|25.49|25.19|25.52|25.22|25.49|25.19|4
1642553340000|2022-01-19 00:49:00|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|7
1642553350000|2022-01-19 00:49:10|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642553370000|2022-01-19 00:49:30|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642553450000|2022-01-19 00:50:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642553460000|2022-01-19 00:51:00|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642553470000|2022-01-19 00:51:10|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|4
1642553480000|2022-01-19 00:51:20|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642553490000|2022-01-19 00:51:30|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642553500000|2022-01-19 00:51:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642553510000|2022-01-19 00:51:50|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642553520000|2022-01-19 00:52:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642553530000|2022-01-19 00:52:10|25.5|25.2|25.53|25.23|25.53|25.23|25.5|25.2|6
1642553540000|2022-01-19 00:52:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|5
1642553550000|2022-01-19 00:52:30|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|2
1642553580000|2022-01-19 00:53:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642553590000|2022-01-19 00:53:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642553600000|2022-01-19 00:53:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642553610000|2022-01-19 00:53:30|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642553620000|2022-01-19 00:53:40|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|7
1642553630000|2022-01-19 00:53:50|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|7
1642553640000|2022-01-19 00:54:00|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|4
1642553650000|2022-01-19 00:54:10|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642553660000|2022-01-19 00:54:20|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642553690000|2022-01-19 00:54:50|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642553700000|2022-01-19 00:55:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642553710000|2022-01-19 00:55:10|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642553730000|2022-01-19 00:55:30|25.55|25.25|25.56|25.26|25.57|25.27|25.55|25.25|6
1642553740000|2022-01-19 00:55:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642553750000|2022-01-19 00:55:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642553760000|2022-01-19 00:56:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642553770000|2022-01-19 00:56:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642553800000|2022-01-19 00:56:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642553810000|2022-01-19 00:56:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642553850000|2022-01-19 00:57:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642553870000|2022-01-19 00:57:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642553880000|2022-01-19 00:58:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642553890000|2022-01-19 00:58:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642553900000|2022-01-19 00:58:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642553910000|2022-01-19 00:58:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642553920000|2022-01-19 00:58:40|25.54|25.24|25.52|25.22|25.54|25.24|25.52|25.22|5
1642553930000|2022-01-19 00:58:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642553950000|2022-01-19 00:59:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642553960000|2022-01-19 00:59:20|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|8
1642553970000|2022-01-19 00:59:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642553990000|2022-01-19 00:59:50|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|3
1642554000000|2022-01-19 01:00:00|25.51|25.21|25.53|25.23|25.53|25.23|25.5|25.2|5
1642554030000|2022-01-19 01:00:30|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642554040000|2022-01-19 01:00:40|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|6
1642554050000|2022-01-19 01:00:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642554070000|2022-01-19 01:01:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642554080000|2022-01-19 01:01:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|6
1642554110000|2022-01-19 01:01:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642554120000|2022-01-19 01:02:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642554140000|2022-01-19 01:02:20|25.53|25.23|25.53|25.23|25.53|25.23|25.52|25.22|3
1642554160000|2022-01-19 01:02:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642554180000|2022-01-19 01:03:00|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|3
1642554210000|2022-01-19 01:03:30|25.54|25.24|25.53|25.23|25.54|25.24|25.52|25.22|6
1642554220000|2022-01-19 01:03:40|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642554230000|2022-01-19 01:03:50|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|8
1642554240000|2022-01-19 01:04:00|25.52|25.22|25.54|25.24|25.54|25.24|25.52|25.22|9
1642554250000|2022-01-19 01:04:10|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|4
1642554260000|2022-01-19 01:04:20|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|2
1642554270000|2022-01-19 01:04:30|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1642554290000|2022-01-19 01:04:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|3
1642554300000|2022-01-19 01:05:00|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642554320000|2022-01-19 01:05:20|25.55|25.25|25.55|25.25|25.55|25.25|25.54|25.24|5
1642554330000|2022-01-19 01:05:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642554350000|2022-01-19 01:05:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|4
1642554400000|2022-01-19 01:06:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642554410000|2022-01-19 01:06:50|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642554420000|2022-01-19 01:07:00|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|7
1642554430000|2022-01-19 01:07:10|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642554440000|2022-01-19 01:07:20|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642554450000|2022-01-19 01:07:30|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642554460000|2022-01-19 01:07:40|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642554480000|2022-01-19 01:08:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642554500000|2022-01-19 01:08:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|2
1642554510000|2022-01-19 01:08:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642554520000|2022-01-19 01:08:40|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642554540000|2022-01-19 01:09:00|25.59|25.29|25.58|25.28|25.59|25.29|25.57|25.27|6
1642554550000|2022-01-19 01:09:10|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642554560000|2022-01-19 01:09:20|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642554580000|2022-01-19 01:09:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642554620000|2022-01-19 01:10:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642554630000|2022-01-19 01:10:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642554640000|2022-01-19 01:10:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642554670000|2022-01-19 01:11:10|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|3
1642554700000|2022-01-19 01:11:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642554720000|2022-01-19 01:12:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642554730000|2022-01-19 01:12:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642554740000|2022-01-19 01:12:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642554760000|2022-01-19 01:12:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642554770000|2022-01-19 01:12:50|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642554790000|2022-01-19 01:13:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642554800000|2022-01-19 01:13:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642554810000|2022-01-19 01:13:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642554820000|2022-01-19 01:13:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642554830000|2022-01-19 01:13:50|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|6
1642554840000|2022-01-19 01:14:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642554850000|2022-01-19 01:14:10|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642554860000|2022-01-19 01:14:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642554870000|2022-01-19 01:14:30|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|4
1642554880000|2022-01-19 01:14:40|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642554890000|2022-01-19 01:14:50|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|3
1642554910000|2022-01-19 01:15:10|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|7
1642554920000|2022-01-19 01:15:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|9
1642554940000|2022-01-19 01:15:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642554950000|2022-01-19 01:15:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642554980000|2022-01-19 01:16:20|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642554990000|2022-01-19 01:16:30|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|7
1642555000000|2022-01-19 01:16:40|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642555010000|2022-01-19 01:16:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642555030000|2022-01-19 01:17:10|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642555040000|2022-01-19 01:17:20|25.62|25.32|25.61|25.31|25.63|25.33|25.61|25.31|10
1642555050000|2022-01-19 01:17:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|5
1642555060000|2022-01-19 01:17:40|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642555070000|2022-01-19 01:17:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642555080000|2022-01-19 01:18:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642555100000|2022-01-19 01:18:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642555130000|2022-01-19 01:18:50|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|2
1642555140000|2022-01-19 01:19:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642555160000|2022-01-19 01:19:20|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|2
1642555170000|2022-01-19 01:19:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642555180000|2022-01-19 01:19:40|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642555190000|2022-01-19 01:19:50|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642555200000|2022-01-19 01:20:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642555220000|2022-01-19 01:20:20|25.57|25.27|25.58|25.28|25.58|25.28|25.57|25.27|4
1642555230000|2022-01-19 01:20:30|25.57|25.27|25.56|25.26|25.58|25.28|25.56|25.26|6
1642555240000|2022-01-19 01:20:40|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|2
1642555250000|2022-01-19 01:20:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|4
1642555260000|2022-01-19 01:21:00|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642555270000|2022-01-19 01:21:10|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642555300000|2022-01-19 01:21:40|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642555310000|2022-01-19 01:21:50|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|6
1642555330000|2022-01-19 01:22:10|25.57|25.27|25.56|25.26|25.57|25.27|25.56|25.26|2
1642555360000|2022-01-19 01:22:40|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642555370000|2022-01-19 01:22:50|25.58|25.28|25.58|25.28|25.58|25.28|25.57|25.27|3
1642555400000|2022-01-19 01:23:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642555440000|2022-01-19 01:24:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642555450000|2022-01-19 01:24:10|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642555460000|2022-01-19 01:24:20|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642555470000|2022-01-19 01:24:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|5
1642555500000|2022-01-19 01:25:00|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642555510000|2022-01-19 01:25:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642555520000|2022-01-19 01:25:20|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|7
1642555530000|2022-01-19 01:25:30|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642555540000|2022-01-19 01:25:40|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642555560000|2022-01-19 01:26:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642555580000|2022-01-19 01:26:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642555590000|2022-01-19 01:26:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642555610000|2022-01-19 01:26:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642555620000|2022-01-19 01:27:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|4
1642555630000|2022-01-19 01:27:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|5
1642555640000|2022-01-19 01:27:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642555650000|2022-01-19 01:27:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642555660000|2022-01-19 01:27:40|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|4
1642555670000|2022-01-19 01:27:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642555680000|2022-01-19 01:28:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642555690000|2022-01-19 01:28:10|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642555700000|2022-01-19 01:28:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642555720000|2022-01-19 01:28:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642555730000|2022-01-19 01:28:50|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642555740000|2022-01-19 01:29:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642555750000|2022-01-19 01:29:10|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642555760000|2022-01-19 01:29:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642555770000|2022-01-19 01:29:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642555780000|2022-01-19 01:29:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642555790000|2022-01-19 01:29:50|25.61|25.31|25.6|25.3|25.61|25.31|25.59|25.29|4
1642555800000|2022-01-19 01:30:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642555820000|2022-01-19 01:30:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642555840000|2022-01-19 01:30:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642555850000|2022-01-19 01:30:50|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|4
1642555860000|2022-01-19 01:31:00|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642555880000|2022-01-19 01:31:20|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642555890000|2022-01-19 01:31:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642555940000|2022-01-19 01:32:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642555950000|2022-01-19 01:32:30|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642555970000|2022-01-19 01:32:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642555980000|2022-01-19 01:33:00|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642555990000|2022-01-19 01:33:10|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642556000000|2022-01-19 01:33:20|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556020000|2022-01-19 01:33:40|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642556030000|2022-01-19 01:33:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|5
1642556040000|2022-01-19 01:34:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556050000|2022-01-19 01:34:10|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|2
1642556070000|2022-01-19 01:34:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642556080000|2022-01-19 01:34:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556090000|2022-01-19 01:34:50|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642556110000|2022-01-19 01:35:10|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|3
1642556130000|2022-01-19 01:35:30|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642556160000|2022-01-19 01:36:00|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642556200000|2022-01-19 01:36:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642556210000|2022-01-19 01:36:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|6
1642556220000|2022-01-19 01:37:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642556230000|2022-01-19 01:37:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642556240000|2022-01-19 01:37:20|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642556270000|2022-01-19 01:37:50|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642556280000|2022-01-19 01:38:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642556290000|2022-01-19 01:38:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556300000|2022-01-19 01:38:20|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|6
1642556310000|2022-01-19 01:38:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642556320000|2022-01-19 01:38:40|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556350000|2022-01-19 01:39:10|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642556360000|2022-01-19 01:39:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642556370000|2022-01-19 01:39:30|25.6|25.3|25.6|25.3|25.6|25.3|25.59|25.29|5
1642556380000|2022-01-19 01:39:40|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642556390000|2022-01-19 01:39:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642556400000|2022-01-19 01:40:00|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642556410000|2022-01-19 01:40:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556420000|2022-01-19 01:40:20|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642556430000|2022-01-19 01:40:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556440000|2022-01-19 01:40:40|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642556470000|2022-01-19 01:41:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556510000|2022-01-19 01:41:50|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|2
1642556520000|2022-01-19 01:42:00|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|9
1642556530000|2022-01-19 01:42:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642556540000|2022-01-19 01:42:20|25.63|25.33|25.61|25.31|25.63|25.33|25.61|25.31|3
1642556550000|2022-01-19 01:42:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642556580000|2022-01-19 01:43:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642556600000|2022-01-19 01:43:20|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|4
1642556610000|2022-01-19 01:43:30|25.6|25.3|25.61|25.31|25.61|25.31|25.6|25.3|8
1642556620000|2022-01-19 01:43:40|25.6|25.3|25.6|25.3|25.61|25.31|25.6|25.3|3
1642556630000|2022-01-19 01:43:50|25.61|25.31|25.61|25.31|25.61|25.31|25.6|25.3|9
1642556640000|2022-01-19 01:44:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642556650000|2022-01-19 01:44:10|25.59|25.29|25.6|25.3|25.6|25.3|25.59|25.29|6
1642556660000|2022-01-19 01:44:20|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|3
1642556690000|2022-01-19 01:44:50|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642556700000|2022-01-19 01:45:00|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|3
1642556710000|2022-01-19 01:45:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642556720000|2022-01-19 01:45:20|25.65|25.35|25.65|25.35|25.65|25.35|25.64|25.34|3
1642556750000|2022-01-19 01:45:50|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642556760000|2022-01-19 01:46:00|25.65|25.35|25.66|25.36|25.67|25.37|25.65|25.35|6
1642556770000|2022-01-19 01:46:10|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|5
1642556780000|2022-01-19 01:46:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642556810000|2022-01-19 01:46:50|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|6
1642556820000|2022-01-19 01:47:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642556830000|2022-01-19 01:47:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642556840000|2022-01-19 01:47:20|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642556850000|2022-01-19 01:47:30|25.64|25.34|25.64|25.34|25.65|25.35|25.64|25.34|3
1642556870000|2022-01-19 01:47:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642556880000|2022-01-19 01:48:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642556890000|2022-01-19 01:48:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642556910000|2022-01-19 01:48:30|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642556920000|2022-01-19 01:48:40|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642556930000|2022-01-19 01:48:50|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|4
1642556940000|2022-01-19 01:49:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642556950000|2022-01-19 01:49:10|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|6
1642556960000|2022-01-19 01:49:20|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|6
1642556970000|2022-01-19 01:49:30|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|7
1642556980000|2022-01-19 01:49:40|25.63|25.33|25.62|25.32|25.63|25.33|25.61|25.31|12
1642556990000|2022-01-19 01:49:50|25.61|25.31|25.63|25.33|25.63|25.33|25.61|25.31|7
1642557000000|2022-01-19 01:50:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642557010000|2022-01-19 01:50:10|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642557020000|2022-01-19 01:50:20|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|5
1642557030000|2022-01-19 01:50:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642557040000|2022-01-19 01:50:40|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642557060000|2022-01-19 01:51:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642557090000|2022-01-19 01:51:30|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|4
1642557100000|2022-01-19 01:51:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642557110000|2022-01-19 01:51:50|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|9
1642557120000|2022-01-19 01:52:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642557130000|2022-01-19 01:52:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642557140000|2022-01-19 01:52:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642557150000|2022-01-19 01:52:30|25.62|25.32|25.64|25.34|25.64|25.34|25.62|25.32|3
1642557170000|2022-01-19 01:52:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642557180000|2022-01-19 01:53:00|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|2
1642557190000|2022-01-19 01:53:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642557200000|2022-01-19 01:53:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642557230000|2022-01-19 01:53:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642557260000|2022-01-19 01:54:20|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642557270000|2022-01-19 01:54:30|25.65|25.35|25.66|25.36|25.66|25.36|25.64|25.34|8
1642557280000|2022-01-19 01:54:40|25.67|25.37|25.66|25.36|25.67|25.37|25.66|25.36|4
1642557300000|2022-01-19 01:55:00|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642557340000|2022-01-19 01:55:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642557350000|2022-01-19 01:55:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642557360000|2022-01-19 01:56:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642557370000|2022-01-19 01:56:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642557380000|2022-01-19 01:56:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642557390000|2022-01-19 01:56:30|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642557400000|2022-01-19 01:56:40|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642557410000|2022-01-19 01:56:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642557420000|2022-01-19 01:57:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642557430000|2022-01-19 01:57:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642557440000|2022-01-19 01:57:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642557470000|2022-01-19 01:57:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642557480000|2022-01-19 01:58:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642557490000|2022-01-19 01:58:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642557500000|2022-01-19 01:58:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642557510000|2022-01-19 01:58:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642557520000|2022-01-19 01:58:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1642557550000|2022-01-19 01:59:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642557580000|2022-01-19 01:59:40|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642557590000|2022-01-19 01:59:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642557600000|2022-01-19 02:00:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642557610000|2022-01-19 02:00:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642557640000|2022-01-19 02:00:40|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|7
1642557650000|2022-01-19 02:00:50|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642557660000|2022-01-19 02:01:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|13
1642557670000|2022-01-19 02:01:10|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|4
1642557700000|2022-01-19 02:01:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642557720000|2022-01-19 02:02:00|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|11
1642557730000|2022-01-19 02:02:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642557740000|2022-01-19 02:02:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642557750000|2022-01-19 02:02:30|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|14
1642557760000|2022-01-19 02:02:40|25.69|25.39|25.7|25.4|25.71|25.41|25.69|25.39|6
1642557770000|2022-01-19 02:02:50|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642557780000|2022-01-19 02:03:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642557790000|2022-01-19 02:03:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|9
1642557800000|2022-01-19 02:03:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642557810000|2022-01-19 02:03:30|25.68|25.38|25.67|25.37|25.68|25.38|25.67|25.37|8
1642557830000|2022-01-19 02:03:50|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|11
1642557840000|2022-01-19 02:04:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642557850000|2022-01-19 02:04:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642557860000|2022-01-19 02:04:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|8
1642557870000|2022-01-19 02:04:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642557880000|2022-01-19 02:04:40|25.68|25.38|25.69|25.39|25.7|25.4|25.68|25.38|4
1642557890000|2022-01-19 02:04:50|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642557910000|2022-01-19 02:05:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642557920000|2022-01-19 02:05:20|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642557940000|2022-01-19 02:05:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642557950000|2022-01-19 02:05:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642557960000|2022-01-19 02:06:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642557970000|2022-01-19 02:06:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|10
1642557980000|2022-01-19 02:06:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642557990000|2022-01-19 02:06:30|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642558030000|2022-01-19 02:07:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642558040000|2022-01-19 02:07:20|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|5
1642558060000|2022-01-19 02:07:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|7
1642558070000|2022-01-19 02:07:50|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642558080000|2022-01-19 02:08:00|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|6
1642558090000|2022-01-19 02:08:10|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642558100000|2022-01-19 02:08:20|25.66|25.36|25.67|25.37|25.67|25.37|25.66|25.36|2
1642558160000|2022-01-19 02:09:20|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642558170000|2022-01-19 02:09:30|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642558230000|2022-01-19 02:10:30|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|9
1642558240000|2022-01-19 02:10:40|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|9
1642558270000|2022-01-19 02:11:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|8
1642558280000|2022-01-19 02:11:20|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|4
1642558300000|2022-01-19 02:11:40|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642558330000|2022-01-19 02:12:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642558350000|2022-01-19 02:12:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|7
1642558360000|2022-01-19 02:12:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642558370000|2022-01-19 02:12:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642558380000|2022-01-19 02:13:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642558390000|2022-01-19 02:13:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642558400000|2022-01-19 02:13:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642558410000|2022-01-19 02:13:30|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|3
1642558420000|2022-01-19 02:13:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|8
1642558430000|2022-01-19 02:13:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642558440000|2022-01-19 02:14:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642558460000|2022-01-19 02:14:20|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|6
1642558470000|2022-01-19 02:14:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|13
1642558480000|2022-01-19 02:14:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642558490000|2022-01-19 02:14:50|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1642558500000|2022-01-19 02:15:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642558510000|2022-01-19 02:15:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642558530000|2022-01-19 02:15:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642558550000|2022-01-19 02:15:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642558560000|2022-01-19 02:16:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642558570000|2022-01-19 02:16:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|6
1642558580000|2022-01-19 02:16:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642558600000|2022-01-19 02:16:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642558610000|2022-01-19 02:16:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642558620000|2022-01-19 02:17:00|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642558640000|2022-01-19 02:17:20|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|4
1642558660000|2022-01-19 02:17:40|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|4
1642558670000|2022-01-19 02:17:50|25.72|25.42|25.73|25.43|25.73|25.43|25.71|25.41|4
1642558690000|2022-01-19 02:18:10|25.72|25.42|25.72|25.42|25.73|25.43|25.71|25.41|5
1642558700000|2022-01-19 02:18:20|25.71|25.41|25.71|25.41|25.72|25.42|25.71|25.41|7
1642558710000|2022-01-19 02:18:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|8
1642558720000|2022-01-19 02:18:40|25.72|25.42|25.73|25.43|25.73|25.43|25.72|25.42|2
1642558730000|2022-01-19 02:18:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642558740000|2022-01-19 02:19:00|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|6
1642558760000|2022-01-19 02:19:20|25.71|25.41|25.72|25.42|25.72|25.42|25.71|25.41|2
1642558770000|2022-01-19 02:19:30|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642558800000|2022-01-19 02:20:00|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642558810000|2022-01-19 02:20:10|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|8
1642558820000|2022-01-19 02:20:20|25.7|25.4|25.71|25.41|25.71|25.41|25.7|25.4|2
1642558830000|2022-01-19 02:20:30|25.7|25.4|25.7|25.4|25.71|25.41|25.69|25.39|7
1642558840000|2022-01-19 02:20:40|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|4
1642558860000|2022-01-19 02:21:00|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642558880000|2022-01-19 02:21:20|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642558890000|2022-01-19 02:21:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642558900000|2022-01-19 02:21:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|8
1642558910000|2022-01-19 02:21:50|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|13
1642558920000|2022-01-19 02:22:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642558930000|2022-01-19 02:22:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642558940000|2022-01-19 02:22:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642558950000|2022-01-19 02:22:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1642558970000|2022-01-19 02:22:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642558980000|2022-01-19 02:23:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642558990000|2022-01-19 02:23:10|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642559000000|2022-01-19 02:23:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559010000|2022-01-19 02:23:30|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642559020000|2022-01-19 02:23:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642559030000|2022-01-19 02:23:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642559040000|2022-01-19 02:24:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642559050000|2022-01-19 02:24:10|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559060000|2022-01-19 02:24:20|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642559070000|2022-01-19 02:24:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642559080000|2022-01-19 02:24:40|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|5
1642559150000|2022-01-19 02:25:50|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642559160000|2022-01-19 02:26:00|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|9
1642559170000|2022-01-19 02:26:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642559180000|2022-01-19 02:26:20|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642559200000|2022-01-19 02:26:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|4
1642559210000|2022-01-19 02:26:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642559250000|2022-01-19 02:27:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642559350000|2022-01-19 02:29:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642559380000|2022-01-19 02:29:40|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642559420000|2022-01-19 02:30:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559430000|2022-01-19 02:30:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642559440000|2022-01-19 02:30:40|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642559450000|2022-01-19 02:30:50|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642559470000|2022-01-19 02:31:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642559490000|2022-01-19 02:31:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642559520000|2022-01-19 02:32:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642559540000|2022-01-19 02:32:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559550000|2022-01-19 02:32:30|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|4
1642559570000|2022-01-19 02:32:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642559580000|2022-01-19 02:33:00|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642559590000|2022-01-19 02:33:10|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|10
1642559600000|2022-01-19 02:33:20|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|7
1642559610000|2022-01-19 02:33:30|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|5
1642559620000|2022-01-19 02:33:40|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|2
1642559640000|2022-01-19 02:34:00|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|7
1642559650000|2022-01-19 02:34:10|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642559660000|2022-01-19 02:34:20|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559670000|2022-01-19 02:34:30|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642559740000|2022-01-19 02:35:40|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|5
1642559750000|2022-01-19 02:35:50|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642559760000|2022-01-19 02:36:00|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|6
1642559770000|2022-01-19 02:36:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642559780000|2022-01-19 02:36:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642559790000|2022-01-19 02:36:30|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642559800000|2022-01-19 02:36:40|25.69|25.39|25.69|25.39|25.7|25.4|25.69|25.39|3
1642559810000|2022-01-19 02:36:50|25.68|25.38|25.68|25.38|25.69|25.39|25.68|25.38|3
1642559820000|2022-01-19 02:37:00|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559830000|2022-01-19 02:37:10|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642559880000|2022-01-19 02:38:00|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|2
1642559890000|2022-01-19 02:38:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642559900000|2022-01-19 02:38:20|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|5
1642559910000|2022-01-19 02:38:30|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|8
1642559920000|2022-01-19 02:38:40|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642559930000|2022-01-19 02:38:50|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|8
1642559970000|2022-01-19 02:39:30|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642559980000|2022-01-19 02:39:40|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642559990000|2022-01-19 02:39:50|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|14
1642560000000|2022-01-19 02:40:00|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642560010000|2022-01-19 02:40:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642560020000|2022-01-19 02:40:20|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642560040000|2022-01-19 02:40:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642560050000|2022-01-19 02:40:50|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|1
1642560060000|2022-01-19 02:41:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642560090000|2022-01-19 02:41:30|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642560100000|2022-01-19 02:41:40|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|6
1642560110000|2022-01-19 02:41:50|25.69|25.39|25.69|25.39|25.69|25.39|25.69|25.39|1
1642560130000|2022-01-19 02:42:10|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|10
1642560140000|2022-01-19 02:42:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|4
1642560150000|2022-01-19 02:42:30|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|1
1642560180000|2022-01-19 02:43:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|2
1642560190000|2022-01-19 02:43:10|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642560200000|2022-01-19 02:43:20|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|6
1642560210000|2022-01-19 02:43:30|25.68|25.38|25.69|25.39|25.69|25.39|25.68|25.38|2
1642560290000|2022-01-19 02:44:50|25.7|25.4|25.69|25.39|25.7|25.4|25.69|25.39|6
1642560310000|2022-01-19 02:45:10|25.7|25.4|25.68|25.38|25.7|25.4|25.68|25.38|5
1642560320000|2022-01-19 02:45:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|3
1642560330000|2022-01-19 02:45:30|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|3
1642560340000|2022-01-19 02:45:40|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642560360000|2022-01-19 02:46:00|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|7
1642560370000|2022-01-19 02:46:10|25.71|25.41|25.71|25.41|25.71|25.41|25.7|25.4|3
1642560390000|2022-01-19 02:46:30|25.72|25.42|25.71|25.41|25.72|25.42|25.71|25.41|2
1642560430000|2022-01-19 02:47:10|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|1
1642560480000|2022-01-19 02:48:00|25.71|25.41|25.7|25.4|25.71|25.41|25.7|25.4|2
1642560490000|2022-01-19 02:48:10|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|6
1642560500000|2022-01-19 02:48:20|25.69|25.39|25.69|25.39|25.69|25.39|25.68|25.38|5
1642560520000|2022-01-19 02:48:40|25.7|25.4|25.7|25.4|25.7|25.4|25.69|25.39|5
1642560530000|2022-01-19 02:48:50|25.69|25.39|25.7|25.4|25.7|25.4|25.69|25.39|2
1642560540000|2022-01-19 02:49:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|1
1642560560000|2022-01-19 02:49:20|25.7|25.4|25.7|25.4|25.71|25.41|25.7|25.4|5
1642560570000|2022-01-19 02:49:30|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|6
1642560580000|2022-01-19 02:49:40|25.67|25.37|25.67|25.37|25.67|25.37|25.66|25.36|3
1642560600000|2022-01-19 02:50:00|25.68|25.38|25.68|25.38|25.68|25.38|25.67|25.37|7
1642560610000|2022-01-19 02:50:10|25.67|25.37|25.68|25.38|25.68|25.38|25.67|25.37|10
1642560620000|2022-01-19 02:50:20|25.67|25.37|25.67|25.37|25.68|25.38|25.67|25.37|3
1642560630000|2022-01-19 02:50:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642560660000|2022-01-19 02:51:00|25.65|25.35|25.66|25.36|25.66|25.36|25.65|25.35|6
1642560670000|2022-01-19 02:51:10|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642560710000|2022-01-19 02:51:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642560760000|2022-01-19 02:52:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642560770000|2022-01-19 02:52:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642560830000|2022-01-19 02:53:50|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642560840000|2022-01-19 02:54:00|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|11
1642560860000|2022-01-19 02:54:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642560880000|2022-01-19 02:54:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642560890000|2022-01-19 02:54:50|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642560900000|2022-01-19 02:55:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642560910000|2022-01-19 02:55:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642560920000|2022-01-19 02:55:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642560930000|2022-01-19 02:55:30|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642560970000|2022-01-19 02:56:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|8
1642560980000|2022-01-19 02:56:20|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|5
1642560990000|2022-01-19 02:56:30|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561030000|2022-01-19 02:57:10|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642561040000|2022-01-19 02:57:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561080000|2022-01-19 02:58:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|3
1642561090000|2022-01-19 02:58:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642561100000|2022-01-19 02:58:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642561120000|2022-01-19 02:58:40|25.64|25.34|25.64|25.34|25.64|25.34|25.63|25.33|3
1642561140000|2022-01-19 02:59:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|6
1642561150000|2022-01-19 02:59:10|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642561160000|2022-01-19 02:59:20|25.64|25.34|25.65|25.35|25.65|25.35|25.63|25.33|4
1642561190000|2022-01-19 02:59:50|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642561200000|2022-01-19 03:00:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642561210000|2022-01-19 03:00:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642561250000|2022-01-19 03:00:50|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561260000|2022-01-19 03:01:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561270000|2022-01-19 03:01:10|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561310000|2022-01-19 03:01:50|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561330000|2022-01-19 03:02:10|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642561340000|2022-01-19 03:02:20|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642561360000|2022-01-19 03:02:40|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642561380000|2022-01-19 03:03:00|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642561400000|2022-01-19 03:03:20|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|4
1642561420000|2022-01-19 03:03:40|25.66|25.36|25.65|25.35|25.66|25.36|25.65|25.35|2
1642561430000|2022-01-19 03:03:50|25.64|25.34|25.63|25.33|25.65|25.35|25.63|25.33|10
1642561440000|2022-01-19 03:04:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642561460000|2022-01-19 03:04:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642561480000|2022-01-19 03:04:40|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642561490000|2022-01-19 03:04:50|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|7
1642561500000|2022-01-19 03:05:00|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642561510000|2022-01-19 03:05:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561530000|2022-01-19 03:05:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|4
1642561540000|2022-01-19 03:05:40|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642561560000|2022-01-19 03:06:00|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561570000|2022-01-19 03:06:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|2
1642561590000|2022-01-19 03:06:30|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|3
1642561600000|2022-01-19 03:06:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|7
1642561610000|2022-01-19 03:06:50|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|5
1642561620000|2022-01-19 03:07:00|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642561650000|2022-01-19 03:07:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642561660000|2022-01-19 03:07:40|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642561680000|2022-01-19 03:08:00|25.61|25.31|25.62|25.32|25.62|25.32|25.61|25.31|2
1642561710000|2022-01-19 03:08:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642561720000|2022-01-19 03:08:40|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642561730000|2022-01-19 03:08:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|3
1642561740000|2022-01-19 03:09:00|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|15
1642561750000|2022-01-19 03:09:10|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|10
1642561760000|2022-01-19 03:09:20|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|7
1642561770000|2022-01-19 03:09:30|25.64|25.34|25.65|25.35|25.65|25.35|25.64|25.34|4
1642561780000|2022-01-19 03:09:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561800000|2022-01-19 03:10:00|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642561830000|2022-01-19 03:10:30|25.65|25.35|25.64|25.34|25.65|25.35|25.64|25.34|2
1642561840000|2022-01-19 03:10:40|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561880000|2022-01-19 03:11:20|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642561890000|2022-01-19 03:11:30|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642561930000|2022-01-19 03:12:10|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642561950000|2022-01-19 03:12:30|25.63|25.33|25.64|25.34|25.64|25.34|25.63|25.33|2
1642561960000|2022-01-19 03:12:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642561970000|2022-01-19 03:12:50|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642561980000|2022-01-19 03:13:00|25.62|25.32|25.63|25.33|25.64|25.34|25.62|25.32|4
1642562000000|2022-01-19 03:13:20|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642562010000|2022-01-19 03:13:30|25.62|25.32|25.62|25.32|25.62|25.32|25.62|25.32|1
1642562020000|2022-01-19 03:13:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642562060000|2022-01-19 03:14:20|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642562070000|2022-01-19 03:14:30|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|6
1642562080000|2022-01-19 03:14:40|25.63|25.33|25.62|25.32|25.63|25.33|25.62|25.32|4
1642562090000|2022-01-19 03:14:50|25.63|25.33|25.63|25.33|25.63|25.33|25.62|25.32|9
1642562100000|2022-01-19 03:15:00|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|4
1642562120000|2022-01-19 03:15:20|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642562130000|2022-01-19 03:15:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642562150000|2022-01-19 03:15:50|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642562190000|2022-01-19 03:16:30|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642562200000|2022-01-19 03:16:40|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|1
1642562220000|2022-01-19 03:17:00|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642562230000|2022-01-19 03:17:10|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642562240000|2022-01-19 03:17:20|25.65|25.35|25.65|25.35|25.65|25.35|25.65|25.35|1
1642562260000|2022-01-19 03:17:40|25.66|25.36|25.66|25.36|25.66|25.36|25.65|25.35|3
1642562280000|2022-01-19 03:18:00|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|5
1642562310000|2022-01-19 03:18:30|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642562330000|2022-01-19 03:18:50|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642562340000|2022-01-19 03:19:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642562350000|2022-01-19 03:19:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642562380000|2022-01-19 03:19:40|25.66|25.36|25.66|25.36|25.67|25.37|25.66|25.36|3
1642562390000|2022-01-19 03:19:50|25.65|25.35|25.65|25.35|25.66|25.36|25.65|25.35|3
1642562400000|2022-01-19 03:20:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|1
1642562410000|2022-01-19 03:20:10|25.67|25.37|25.67|25.37|25.67|25.37|25.67|25.37|1
1642562420000|2022-01-19 03:20:20|25.66|25.36|25.64|25.34|25.66|25.36|25.64|25.34|5
1642562430000|2022-01-19 03:20:30|25.63|25.33|25.63|25.33|25.63|25.33|25.63|25.33|1
1642562440000|2022-01-19 03:20:40|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642562470000|2022-01-19 03:21:10|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|2
1642562510000|2022-01-19 03:21:50|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|2
1642562530000|2022-01-19 03:22:10|25.62|25.32|25.63|25.33|25.63|25.33|25.62|25.32|6
1642562540000|2022-01-19 03:22:20|25.62|25.32|25.62|25.32|25.63|25.33|25.62|25.32|3
1642562550000|2022-01-19 03:22:30|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642562560000|2022-01-19 03:22:40|25.62|25.32|25.62|25.32|25.62|25.32|25.61|25.31|3
1642562570000|2022-01-19 03:22:50|25.61|25.31|25.61|25.31|25.62|25.32|25.61|25.31|7
1642562600000|2022-01-19 03:23:20|25.6|25.3|25.58|25.28|25.6|25.3|25.56|25.26|12
1642562610000|2022-01-19 03:23:30|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642562630000|2022-01-19 03:23:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642562640000|2022-01-19 03:24:00|25.61|25.31|25.6|25.3|25.61|25.31|25.6|25.3|2
1642562650000|2022-01-19 03:24:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642562690000|2022-01-19 03:24:50|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642562710000|2022-01-19 03:25:10|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642562730000|2022-01-19 03:25:30|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642562750000|2022-01-19 03:25:50|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|1
1642562760000|2022-01-19 03:26:00|25.6|25.3|25.6|25.3|25.6|25.3|25.6|25.3|1
1642562770000|2022-01-19 03:26:10|25.59|25.29|25.59|25.29|25.6|25.3|25.59|25.29|3
1642562780000|2022-01-19 03:26:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642562790000|2022-01-19 03:26:30|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642562800000|2022-01-19 03:26:40|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|2
1642562830000|2022-01-19 03:27:10|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|6
1642562840000|2022-01-19 03:27:20|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|15
1642562850000|2022-01-19 03:27:30|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|4
1642562860000|2022-01-19 03:27:40|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642562890000|2022-01-19 03:28:10|25.59|25.29|25.59|25.29|25.59|25.29|25.59|25.29|1
1642562900000|2022-01-19 03:28:20|25.6|25.3|25.59|25.29|25.6|25.3|25.59|25.29|4
1642562910000|2022-01-19 03:28:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|9
1642562930000|2022-01-19 03:28:50|25.57|25.27|25.57|25.27|25.57|25.27|25.57|25.27|1
1642562940000|2022-01-19 03:29:00|25.58|25.28|25.57|25.27|25.58|25.28|25.57|25.27|2
1642562950000|2022-01-19 03:29:10|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642562960000|2022-01-19 03:29:20|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|3
1642562970000|2022-01-19 03:29:30|25.58|25.28|25.58|25.28|25.59|25.29|25.58|25.28|3
1642563000000|2022-01-19 03:30:00|25.57|25.27|25.59|25.29|25.59|25.29|25.57|25.27|5
1642563050000|2022-01-19 03:30:50|25.58|25.28|25.58|25.28|25.58|25.28|25.58|25.28|1
1642563060000|2022-01-19 03:31:00|25.59|25.29|25.58|25.28|25.59|25.29|25.58|25.28|2
1642563090000|2022-01-19 03:31:30|25.57|25.27|25.57|25.27|25.58|25.28|25.57|25.27|5
1642563120000|2022-01-19 03:32:00|25.56|25.26|25.57|25.27|25.57|25.27|25.56|25.26|2
1642563130000|2022-01-19 03:32:10|25.56|25.26|25.56|25.26|25.57|25.27|25.55|25.25|5
1642563140000|2022-01-19 03:32:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642563170000|2022-01-19 03:32:50|25.54|25.24|25.54|25.24|25.55|25.25|25.54|25.24|5
1642563180000|2022-01-19 03:33:00|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642563190000|2022-01-19 03:33:10|25.54|25.24|25.52|25.22|25.54|25.24|25.51|25.21|9
1642563200000|2022-01-19 03:33:20|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|6
1642563210000|2022-01-19 03:33:30|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642563230000|2022-01-19 03:33:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642563240000|2022-01-19 03:34:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642563250000|2022-01-19 03:34:10|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642563260000|2022-01-19 03:34:20|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642563270000|2022-01-19 03:34:30|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|3
1642563280000|2022-01-19 03:34:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642563290000|2022-01-19 03:34:50|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|11
1642563310000|2022-01-19 03:35:10|25.49|25.19|25.41|25.11|25.49|25.19|25.41|25.11|9
1642563320000|2022-01-19 03:35:20|25.4|25.1|25.36|25.06|25.41|25.11|25.36|25.06|9
1642563330000|2022-01-19 03:35:30|25.35|25.05|25.34|25.04|25.35|25.05|25.33|25.03|4
1642563340000|2022-01-19 03:35:40|25.33|25.03|25.31|25.01|25.34|25.04|25.31|25.01|7
1642563350000|2022-01-19 03:35:50|25.3|25|25.31|25.01|25.33|25.03|25.3|25|8
1642563360000|2022-01-19 03:36:00|25.3|25|25.3|25|25.31|25.01|25.29|24.99|7
1642563370000|2022-01-19 03:36:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642563380000|2022-01-19 03:36:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642563390000|2022-01-19 03:36:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642563400000|2022-01-19 03:36:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642563410000|2022-01-19 03:36:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642563420000|2022-01-19 03:37:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|7
1642563440000|2022-01-19 03:37:20|25.24|24.94|25.21|24.91|25.24|24.94|25.21|24.91|8
1642563450000|2022-01-19 03:37:30|25.2|24.9|25.23|24.93|25.23|24.93|25.2|24.9|6
1642563460000|2022-01-19 03:37:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642563470000|2022-01-19 03:37:50|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|6
1642563480000|2022-01-19 03:38:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642563500000|2022-01-19 03:38:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642563520000|2022-01-19 03:38:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642563530000|2022-01-19 03:38:50|25.2|24.9|25.19|24.89|25.2|24.9|25.18|24.88|10
1642563540000|2022-01-19 03:39:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642563590000|2022-01-19 03:39:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642563610000|2022-01-19 03:40:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642563620000|2022-01-19 03:40:20|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642563630000|2022-01-19 03:40:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642563640000|2022-01-19 03:40:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642563650000|2022-01-19 03:40:50|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|3
1642563660000|2022-01-19 03:41:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642563670000|2022-01-19 03:41:10|25.2|24.9|25.19|24.89|25.21|24.91|25.19|24.89|6
1642563680000|2022-01-19 03:41:20|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642563690000|2022-01-19 03:41:30|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|5
1642563700000|2022-01-19 03:41:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|8
1642563710000|2022-01-19 03:41:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642563720000|2022-01-19 03:42:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642563730000|2022-01-19 03:42:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642563740000|2022-01-19 03:42:20|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642563750000|2022-01-19 03:42:30|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|4
1642563760000|2022-01-19 03:42:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642563770000|2022-01-19 03:42:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642563780000|2022-01-19 03:43:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642563790000|2022-01-19 03:43:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642563810000|2022-01-19 03:43:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1642563830000|2022-01-19 03:43:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642563840000|2022-01-19 03:44:00|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642563850000|2022-01-19 03:44:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|9
1642563860000|2022-01-19 03:44:20|25.19|24.89|25.2|24.9|25.21|24.91|25.19|24.89|8
1642563870000|2022-01-19 03:44:30|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642563880000|2022-01-19 03:44:40|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|9
1642563890000|2022-01-19 03:44:50|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642563900000|2022-01-19 03:45:00|25.19|24.89|25.18|24.88|25.2|24.9|25.17|24.87|10
1642563910000|2022-01-19 03:45:10|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642563920000|2022-01-19 03:45:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642563930000|2022-01-19 03:45:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|16
1642563940000|2022-01-19 03:45:40|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|9
1642563950000|2022-01-19 03:45:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642563960000|2022-01-19 03:46:00|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|5
1642563990000|2022-01-19 03:46:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1642564000000|2022-01-19 03:46:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642564020000|2022-01-19 03:47:00|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|7
1642564030000|2022-01-19 03:47:10|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642564040000|2022-01-19 03:47:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642564050000|2022-01-19 03:47:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642564060000|2022-01-19 03:47:40|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|6
1642564070000|2022-01-19 03:47:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642564080000|2022-01-19 03:48:00|25.16|24.86|25.14|24.84|25.17|24.87|25.14|24.84|11
1642564090000|2022-01-19 03:48:10|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|10
1642564100000|2022-01-19 03:48:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642564110000|2022-01-19 03:48:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642564120000|2022-01-19 03:48:40|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|4
1642564130000|2022-01-19 03:48:50|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|5
1642564140000|2022-01-19 03:49:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642564150000|2022-01-19 03:49:10|25.16|24.86|25.13|24.83|25.16|24.86|25.13|24.83|6
1642564160000|2022-01-19 03:49:20|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642564170000|2022-01-19 03:49:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642564180000|2022-01-19 03:49:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642564190000|2022-01-19 03:49:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642564200000|2022-01-19 03:50:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1642564210000|2022-01-19 03:50:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|11
1642564220000|2022-01-19 03:50:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642564230000|2022-01-19 03:50:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642564240000|2022-01-19 03:50:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642564270000|2022-01-19 03:51:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642564300000|2022-01-19 03:51:40|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642564310000|2022-01-19 03:51:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642564320000|2022-01-19 03:52:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642564340000|2022-01-19 03:52:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642564350000|2022-01-19 03:52:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642564360000|2022-01-19 03:52:40|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|6
1642564370000|2022-01-19 03:52:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642564380000|2022-01-19 03:53:00|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|3
1642564390000|2022-01-19 03:53:10|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|6
1642564400000|2022-01-19 03:53:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642564410000|2022-01-19 03:53:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|7
1642564420000|2022-01-19 03:53:40|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642564430000|2022-01-19 03:53:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642564440000|2022-01-19 03:54:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642564450000|2022-01-19 03:54:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642564460000|2022-01-19 03:54:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642564470000|2022-01-19 03:54:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642564480000|2022-01-19 03:54:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642564490000|2022-01-19 03:54:50|25.16|24.86|25.24|24.94|25.24|24.94|25.15|24.85|12
1642564500000|2022-01-19 03:55:00|25.25|24.95|25.32|25.02|25.32|25.02|25.25|24.95|15
1642564510000|2022-01-19 03:55:10|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|3
1642564520000|2022-01-19 03:55:20|25.33|25.03|25.32|25.02|25.34|25.04|25.32|25.02|6
1642564530000|2022-01-19 03:55:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|13
1642564540000|2022-01-19 03:55:40|25.32|25.02|25.31|25.01|25.33|25.03|25.3|25|14
1642564550000|2022-01-19 03:55:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642564560000|2022-01-19 03:56:00|25.33|25.03|25.32|25.02|25.33|25.03|25.31|25.01|8
1642564580000|2022-01-19 03:56:20|25.31|25.01|25.31|25.01|25.32|25.02|25.31|25.01|9
1642564590000|2022-01-19 03:56:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642564600000|2022-01-19 03:56:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642564610000|2022-01-19 03:56:50|25.28|24.98|25.25|24.95|25.28|24.98|25.25|24.95|8
1642564620000|2022-01-19 03:57:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642564630000|2022-01-19 03:57:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642564650000|2022-01-19 03:57:30|25.25|24.95|25.24|24.94|25.25|24.95|25.23|24.93|6
1642564660000|2022-01-19 03:57:40|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|4
1642564670000|2022-01-19 03:57:50|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|4
1642564680000|2022-01-19 03:58:00|25.27|24.97|25.26|24.96|25.28|24.98|25.25|24.95|10
1642564690000|2022-01-19 03:58:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642564700000|2022-01-19 03:58:20|25.25|24.95|25.23|24.93|25.26|24.96|25.23|24.93|9
1642564710000|2022-01-19 03:58:30|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|11
1642564720000|2022-01-19 03:58:40|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|5
1642564730000|2022-01-19 03:58:50|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|12
1642564740000|2022-01-19 03:59:00|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|6
1642564750000|2022-01-19 03:59:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642564760000|2022-01-19 03:59:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642564780000|2022-01-19 03:59:40|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|9
1642564790000|2022-01-19 03:59:50|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642564800000|2022-01-19 04:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|9
1642564810000|2022-01-19 04:00:10|25.23|24.93|25.24|24.94|25.25|24.95|25.23|24.93|4
1642564820000|2022-01-19 04:00:20|25.23|24.93|25.21|24.91|25.24|24.94|25.21|24.91|13
1642564830000|2022-01-19 04:00:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642564840000|2022-01-19 04:00:40|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|5
1642564850000|2022-01-19 04:00:50|25.21|24.91|25.24|24.94|25.25|24.95|25.21|24.91|6
1642564860000|2022-01-19 04:01:00|25.25|24.95|25.28|24.98|25.28|24.98|25.24|24.94|6
1642564870000|2022-01-19 04:01:10|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|3
1642564880000|2022-01-19 04:01:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642564890000|2022-01-19 04:01:30|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642564900000|2022-01-19 04:01:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642564910000|2022-01-19 04:01:50|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|7
1642564920000|2022-01-19 04:02:00|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|4
1642564930000|2022-01-19 04:02:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|11
1642564940000|2022-01-19 04:02:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642564950000|2022-01-19 04:02:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642564960000|2022-01-19 04:02:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642564980000|2022-01-19 04:03:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642564990000|2022-01-19 04:03:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642565000000|2022-01-19 04:03:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642565010000|2022-01-19 04:03:30|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642565020000|2022-01-19 04:03:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642565030000|2022-01-19 04:03:50|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|6
1642565040000|2022-01-19 04:04:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642565050000|2022-01-19 04:04:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642565060000|2022-01-19 04:04:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642565070000|2022-01-19 04:04:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642565080000|2022-01-19 04:04:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642565090000|2022-01-19 04:04:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642565110000|2022-01-19 04:05:10|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|6
1642565120000|2022-01-19 04:05:20|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|5
1642565130000|2022-01-19 04:05:30|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|9
1642565140000|2022-01-19 04:05:40|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|8
1642565150000|2022-01-19 04:05:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642565160000|2022-01-19 04:06:00|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|5
1642565170000|2022-01-19 04:06:10|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1642565180000|2022-01-19 04:06:20|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|13
1642565190000|2022-01-19 04:06:30|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642565200000|2022-01-19 04:06:40|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|3
1642565210000|2022-01-19 04:06:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642565220000|2022-01-19 04:07:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642565230000|2022-01-19 04:07:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642565240000|2022-01-19 04:07:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642565250000|2022-01-19 04:07:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642565260000|2022-01-19 04:07:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642565270000|2022-01-19 04:07:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642565280000|2022-01-19 04:08:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642565290000|2022-01-19 04:08:10|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642565300000|2022-01-19 04:08:20|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|7
1642565310000|2022-01-19 04:08:30|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1642565320000|2022-01-19 04:08:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642565330000|2022-01-19 04:08:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642565340000|2022-01-19 04:09:00|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642565350000|2022-01-19 04:09:10|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|6
1642565370000|2022-01-19 04:09:30|25.18|24.88|25.19|24.89|25.19|24.89|25.17|24.87|8
1642565390000|2022-01-19 04:09:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642565400000|2022-01-19 04:10:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642565410000|2022-01-19 04:10:10|25.22|24.92|25.21|24.91|25.22|24.92|25.2|24.9|8
1642565420000|2022-01-19 04:10:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642565470000|2022-01-19 04:11:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642565480000|2022-01-19 04:11:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642565490000|2022-01-19 04:11:30|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|6
1642565510000|2022-01-19 04:11:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642565520000|2022-01-19 04:12:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642565530000|2022-01-19 04:12:10|25.23|24.93|25.23|24.93|25.25|24.95|25.23|24.93|15
1642565540000|2022-01-19 04:12:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642565550000|2022-01-19 04:12:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|9
1642565560000|2022-01-19 04:12:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642565570000|2022-01-19 04:12:50|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642565580000|2022-01-19 04:13:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642565590000|2022-01-19 04:13:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|3
1642565610000|2022-01-19 04:13:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642565630000|2022-01-19 04:13:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642565640000|2022-01-19 04:14:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642565650000|2022-01-19 04:14:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642565660000|2022-01-19 04:14:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1642565670000|2022-01-19 04:14:30|25.25|24.95|25.23|24.93|25.25|24.95|25.23|24.93|9
1642565680000|2022-01-19 04:14:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642565690000|2022-01-19 04:14:50|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642565700000|2022-01-19 04:15:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642565710000|2022-01-19 04:15:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642565720000|2022-01-19 04:15:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642565730000|2022-01-19 04:15:30|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|6
1642565760000|2022-01-19 04:16:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642565770000|2022-01-19 04:16:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642565780000|2022-01-19 04:16:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642565790000|2022-01-19 04:16:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642565800000|2022-01-19 04:16:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642565820000|2022-01-19 04:17:00|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642565830000|2022-01-19 04:17:10|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642565840000|2022-01-19 04:17:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642565850000|2022-01-19 04:17:30|25.3|25|25.28|24.98|25.3|25|25.28|24.98|17
1642565860000|2022-01-19 04:17:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642565870000|2022-01-19 04:17:50|25.3|25|25.3|25|25.3|25|25.3|25|1
1642565890000|2022-01-19 04:18:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642565900000|2022-01-19 04:18:20|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642565910000|2022-01-19 04:18:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642565950000|2022-01-19 04:19:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642565970000|2022-01-19 04:19:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642565980000|2022-01-19 04:19:40|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|3
1642565990000|2022-01-19 04:19:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642566000000|2022-01-19 04:20:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642566020000|2022-01-19 04:20:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1642566030000|2022-01-19 04:20:30|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1642566040000|2022-01-19 04:20:40|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642566060000|2022-01-19 04:21:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642566070000|2022-01-19 04:21:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642566080000|2022-01-19 04:21:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642566100000|2022-01-19 04:21:40|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|3
1642566120000|2022-01-19 04:22:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1642566130000|2022-01-19 04:22:10|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|5
1642566150000|2022-01-19 04:22:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642566160000|2022-01-19 04:22:40|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642566170000|2022-01-19 04:22:50|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|1
1642566180000|2022-01-19 04:23:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642566190000|2022-01-19 04:23:10|25.33|25.03|25.31|25.01|25.33|25.03|25.3|25|11
1642566200000|2022-01-19 04:23:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642566210000|2022-01-19 04:23:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642566230000|2022-01-19 04:23:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1642566240000|2022-01-19 04:24:00|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642566260000|2022-01-19 04:24:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642566270000|2022-01-19 04:24:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642566280000|2022-01-19 04:24:40|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|4
1642566290000|2022-01-19 04:24:50|25.3|25|25.31|25.01|25.31|25.01|25.3|25|6
1642566300000|2022-01-19 04:25:00|25.3|25|25.3|25|25.31|25.01|25.29|24.99|5
1642566310000|2022-01-19 04:25:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642566320000|2022-01-19 04:25:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642566350000|2022-01-19 04:25:50|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|6
1642566360000|2022-01-19 04:26:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|4
1642566370000|2022-01-19 04:26:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642566400000|2022-01-19 04:26:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642566420000|2022-01-19 04:27:00|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642566430000|2022-01-19 04:27:10|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|5
1642566440000|2022-01-19 04:27:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642566450000|2022-01-19 04:27:30|25.34|25.04|25.35|25.05|25.35|25.05|25.33|25.03|6
1642566460000|2022-01-19 04:27:40|25.36|25.06|25.33|25.03|25.36|25.06|25.33|25.03|8
1642566470000|2022-01-19 04:27:50|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1642566490000|2022-01-19 04:28:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642566500000|2022-01-19 04:28:20|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1642566510000|2022-01-19 04:28:30|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642566520000|2022-01-19 04:28:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|8
1642566530000|2022-01-19 04:28:50|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642566540000|2022-01-19 04:29:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642566550000|2022-01-19 04:29:10|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642566570000|2022-01-19 04:29:30|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|9
1642566580000|2022-01-19 04:29:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642566600000|2022-01-19 04:30:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642566610000|2022-01-19 04:30:10|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|2
1642566620000|2022-01-19 04:30:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642566630000|2022-01-19 04:30:30|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|4
1642566640000|2022-01-19 04:30:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642566650000|2022-01-19 04:30:50|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|2
1642566680000|2022-01-19 04:31:20|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642566700000|2022-01-19 04:31:40|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642566710000|2022-01-19 04:31:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642566720000|2022-01-19 04:32:00|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|6
1642566730000|2022-01-19 04:32:10|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642566740000|2022-01-19 04:32:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642566750000|2022-01-19 04:32:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642566760000|2022-01-19 04:32:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642566780000|2022-01-19 04:33:00|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642566790000|2022-01-19 04:33:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642566810000|2022-01-19 04:33:30|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|4
1642566820000|2022-01-19 04:33:40|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642566860000|2022-01-19 04:34:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642566870000|2022-01-19 04:34:30|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|7
1642566880000|2022-01-19 04:34:40|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|5
1642566890000|2022-01-19 04:34:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642566900000|2022-01-19 04:35:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642566920000|2022-01-19 04:35:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|12
1642566930000|2022-01-19 04:35:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642566940000|2022-01-19 04:35:40|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642566950000|2022-01-19 04:35:50|25.51|25.21|25.5|25.2|25.52|25.22|25.5|25.2|4
1642566960000|2022-01-19 04:36:00|25.51|25.21|25.49|25.19|25.51|25.21|25.49|25.19|5
1642566970000|2022-01-19 04:36:10|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642567000000|2022-01-19 04:36:40|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642567010000|2022-01-19 04:36:50|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642567020000|2022-01-19 04:37:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642567030000|2022-01-19 04:37:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642567040000|2022-01-19 04:37:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642567050000|2022-01-19 04:37:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642567080000|2022-01-19 04:38:00|25.48|25.18|25.5|25.2|25.5|25.2|25.48|25.18|5
1642567090000|2022-01-19 04:38:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642567100000|2022-01-19 04:38:20|25.5|25.2|25.52|25.22|25.52|25.22|25.49|25.19|6
1642567120000|2022-01-19 04:38:40|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642567130000|2022-01-19 04:38:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642567140000|2022-01-19 04:39:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642567170000|2022-01-19 04:39:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642567180000|2022-01-19 04:39:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642567190000|2022-01-19 04:39:50|25.55|25.25|25.54|25.24|25.55|25.25|25.54|25.24|2
1642567200000|2022-01-19 04:40:00|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642567210000|2022-01-19 04:40:10|25.56|25.26|25.55|25.25|25.56|25.26|25.55|25.25|2
1642567280000|2022-01-19 04:41:20|25.54|25.24|25.55|25.25|25.55|25.25|25.54|25.24|2
1642567290000|2022-01-19 04:41:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642567300000|2022-01-19 04:41:40|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642567330000|2022-01-19 04:42:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|8
1642567340000|2022-01-19 04:42:20|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|2
1642567350000|2022-01-19 04:42:30|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642567380000|2022-01-19 04:43:00|25.53|25.23|25.54|25.24|25.54|25.24|25.53|25.23|8
1642567390000|2022-01-19 04:43:10|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642567400000|2022-01-19 04:43:20|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642567410000|2022-01-19 04:43:30|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|1
1642567430000|2022-01-19 04:43:50|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|2
1642567480000|2022-01-19 04:44:40|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642567490000|2022-01-19 04:44:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642567500000|2022-01-19 04:45:00|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642567520000|2022-01-19 04:45:20|25.55|25.25|25.55|25.25|25.55|25.25|25.55|25.25|1
1642567530000|2022-01-19 04:45:30|25.56|25.26|25.56|25.26|25.56|25.26|25.55|25.25|3
1642567540000|2022-01-19 04:45:40|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642567550000|2022-01-19 04:45:50|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|1
1642567560000|2022-01-19 04:46:00|25.55|25.25|25.55|25.25|25.56|25.26|25.55|25.25|3
1642567570000|2022-01-19 04:46:10|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|4
1642567580000|2022-01-19 04:46:20|25.54|25.24|25.54|25.24|25.54|25.24|25.53|25.23|3
1642567590000|2022-01-19 04:46:30|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642567600000|2022-01-19 04:46:40|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|1
1642567610000|2022-01-19 04:46:50|25.53|25.23|25.53|25.23|25.54|25.24|25.53|25.23|3
1642567630000|2022-01-19 04:47:10|25.52|25.22|25.53|25.23|25.53|25.23|25.52|25.22|4
1642567640000|2022-01-19 04:47:20|25.52|25.22|25.52|25.22|25.53|25.23|25.52|25.22|3
1642567650000|2022-01-19 04:47:30|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642567670000|2022-01-19 04:47:50|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642567680000|2022-01-19 04:48:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642567690000|2022-01-19 04:48:10|25.53|25.23|25.52|25.22|25.53|25.23|25.52|25.22|2
1642567720000|2022-01-19 04:48:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642567730000|2022-01-19 04:48:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642567740000|2022-01-19 04:49:00|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642567750000|2022-01-19 04:49:10|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642567770000|2022-01-19 04:49:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642567780000|2022-01-19 04:49:40|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642567790000|2022-01-19 04:49:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642567800000|2022-01-19 04:50:00|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|4
1642567820000|2022-01-19 04:50:20|25.51|25.21|25.51|25.21|25.51|25.21|25.5|25.2|7
1642567840000|2022-01-19 04:50:40|25.52|25.22|25.52|25.22|25.52|25.22|25.51|25.21|3
1642567850000|2022-01-19 04:50:50|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642567860000|2022-01-19 04:51:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642567870000|2022-01-19 04:51:10|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|5
1642567880000|2022-01-19 04:51:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642567890000|2022-01-19 04:51:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1642567900000|2022-01-19 04:51:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642567910000|2022-01-19 04:51:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642567920000|2022-01-19 04:52:00|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642567930000|2022-01-19 04:52:10|25.48|25.18|25.46|25.16|25.48|25.18|25.46|25.16|5
1642567940000|2022-01-19 04:52:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642567960000|2022-01-19 04:52:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642568000000|2022-01-19 04:53:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642568010000|2022-01-19 04:53:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642568040000|2022-01-19 04:54:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642568050000|2022-01-19 04:54:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642568060000|2022-01-19 04:54:20|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|5
1642568070000|2022-01-19 04:54:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642568080000|2022-01-19 04:54:40|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642568110000|2022-01-19 04:55:10|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642568120000|2022-01-19 04:55:20|25.52|25.22|25.51|25.21|25.52|25.22|25.51|25.21|2
1642568140000|2022-01-19 04:55:40|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|4
1642568150000|2022-01-19 04:55:50|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642568160000|2022-01-19 04:56:00|25.51|25.21|25.52|25.22|25.52|25.22|25.51|25.21|4
1642568190000|2022-01-19 04:56:30|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|5
1642568200000|2022-01-19 04:56:40|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|1
1642568220000|2022-01-19 04:57:00|25.51|25.21|25.51|25.21|25.52|25.22|25.51|25.21|3
1642568240000|2022-01-19 04:57:20|25.5|25.2|25.5|25.2|25.51|25.21|25.5|25.2|3
1642568270000|2022-01-19 04:57:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|8
1642568280000|2022-01-19 04:58:00|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|9
1642568340000|2022-01-19 04:59:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642568360000|2022-01-19 04:59:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642568400000|2022-01-19 05:00:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642568420000|2022-01-19 05:00:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642568430000|2022-01-19 05:00:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642568450000|2022-01-19 05:00:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642568490000|2022-01-19 05:01:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642568500000|2022-01-19 05:01:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642568520000|2022-01-19 05:02:00|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642568550000|2022-01-19 05:02:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642568560000|2022-01-19 05:02:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642568570000|2022-01-19 05:02:50|25.46|25.16|25.47|25.17|25.47|25.17|25.45|25.15|6
1642568600000|2022-01-19 05:03:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642568610000|2022-01-19 05:03:30|25.47|25.17|25.48|25.18|25.49|25.19|25.47|25.17|8
1642568630000|2022-01-19 05:03:50|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642568640000|2022-01-19 05:04:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642568660000|2022-01-19 05:04:20|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642568700000|2022-01-19 05:05:00|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642568710000|2022-01-19 05:05:10|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642568730000|2022-01-19 05:05:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642568770000|2022-01-19 05:06:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642568780000|2022-01-19 05:06:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642568790000|2022-01-19 05:06:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|5
1642568830000|2022-01-19 05:07:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642568850000|2022-01-19 05:07:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642568860000|2022-01-19 05:07:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642568870000|2022-01-19 05:07:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642568890000|2022-01-19 05:08:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1642568970000|2022-01-19 05:09:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642569000000|2022-01-19 05:10:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642569010000|2022-01-19 05:10:10|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642569030000|2022-01-19 05:10:30|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642569040000|2022-01-19 05:10:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642569050000|2022-01-19 05:10:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642569080000|2022-01-19 05:11:20|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|2
1642569100000|2022-01-19 05:11:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642569130000|2022-01-19 05:12:10|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642569160000|2022-01-19 05:12:40|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642569220000|2022-01-19 05:13:40|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|3
1642569260000|2022-01-19 05:14:20|25.5|25.2|25.5|25.2|25.5|25.2|25.49|25.19|3
1642569270000|2022-01-19 05:14:30|25.51|25.21|25.5|25.2|25.51|25.21|25.5|25.2|2
1642569290000|2022-01-19 05:14:50|25.49|25.19|25.49|25.19|25.5|25.2|25.49|25.19|3
1642569310000|2022-01-19 05:15:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642569340000|2022-01-19 05:15:40|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642569350000|2022-01-19 05:15:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1642569380000|2022-01-19 05:16:20|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642569390000|2022-01-19 05:16:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|8
1642569400000|2022-01-19 05:16:40|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642569410000|2022-01-19 05:16:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642569420000|2022-01-19 05:17:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642569450000|2022-01-19 05:17:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642569490000|2022-01-19 05:18:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642569500000|2022-01-19 05:18:20|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642569510000|2022-01-19 05:18:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642569540000|2022-01-19 05:19:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642569550000|2022-01-19 05:19:10|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642569560000|2022-01-19 05:19:20|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642569570000|2022-01-19 05:19:30|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642569600000|2022-01-19 05:20:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642569610000|2022-01-19 05:20:10|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|4
1642569650000|2022-01-19 05:20:50|25.44|25.14|25.44|25.14|25.45|25.15|25.44|25.14|3
1642569670000|2022-01-19 05:21:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642569680000|2022-01-19 05:21:20|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642569690000|2022-01-19 05:21:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642569700000|2022-01-19 05:21:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642569710000|2022-01-19 05:21:50|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|3
1642569720000|2022-01-19 05:22:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|4
1642569730000|2022-01-19 05:22:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642569740000|2022-01-19 05:22:20|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642569750000|2022-01-19 05:22:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|6
1642569760000|2022-01-19 05:22:40|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|4
1642569810000|2022-01-19 05:23:30|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|2
1642569820000|2022-01-19 05:23:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642569830000|2022-01-19 05:23:50|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642569890000|2022-01-19 05:24:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642569910000|2022-01-19 05:25:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642569920000|2022-01-19 05:25:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|3
1642569930000|2022-01-19 05:25:30|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642569940000|2022-01-19 05:25:40|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1642569960000|2022-01-19 05:26:00|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642569970000|2022-01-19 05:26:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642569980000|2022-01-19 05:26:20|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|5
1642570010000|2022-01-19 05:26:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642570070000|2022-01-19 05:27:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642570100000|2022-01-19 05:28:20|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642570110000|2022-01-19 05:28:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|9
1642570120000|2022-01-19 05:28:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642570130000|2022-01-19 05:28:50|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642570210000|2022-01-19 05:30:10|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|8
1642570220000|2022-01-19 05:30:20|25.46|25.16|25.47|25.17|25.47|25.17|25.44|25.14|3
1642570270000|2022-01-19 05:31:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642570280000|2022-01-19 05:31:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642570320000|2022-01-19 05:32:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642570330000|2022-01-19 05:32:10|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|5
1642570340000|2022-01-19 05:32:20|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642570360000|2022-01-19 05:32:40|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642570380000|2022-01-19 05:33:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642570410000|2022-01-19 05:33:30|25.44|25.14|25.43|25.13|25.45|25.15|25.43|25.13|4
1642570420000|2022-01-19 05:33:40|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642570450000|2022-01-19 05:34:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642570470000|2022-01-19 05:34:30|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642570510000|2022-01-19 05:35:10|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642570520000|2022-01-19 05:35:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642570530000|2022-01-19 05:35:30|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642570570000|2022-01-19 05:36:10|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642570580000|2022-01-19 05:36:20|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642570630000|2022-01-19 05:37:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|7
1642570640000|2022-01-19 05:37:20|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642570660000|2022-01-19 05:37:40|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642570670000|2022-01-19 05:37:50|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642570690000|2022-01-19 05:38:10|25.39|25.09|25.39|25.09|25.4|25.1|25.38|25.08|11
1642570700000|2022-01-19 05:38:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642570720000|2022-01-19 05:38:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642570730000|2022-01-19 05:38:50|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642570750000|2022-01-19 05:39:10|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642570760000|2022-01-19 05:39:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|5
1642570770000|2022-01-19 05:39:30|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642570780000|2022-01-19 05:39:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642570790000|2022-01-19 05:39:50|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|3
1642570800000|2022-01-19 05:40:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|4
1642570810000|2022-01-19 05:40:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1642570830000|2022-01-19 05:40:30|25.37|25.07|25.37|25.07|25.37|25.07|25.36|25.06|7
1642570840000|2022-01-19 05:40:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642570850000|2022-01-19 05:40:50|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642570860000|2022-01-19 05:41:00|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|5
1642570870000|2022-01-19 05:41:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|2
1642570880000|2022-01-19 05:41:20|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642570890000|2022-01-19 05:41:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642570900000|2022-01-19 05:41:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642570910000|2022-01-19 05:41:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642570920000|2022-01-19 05:42:00|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|5
1642570930000|2022-01-19 05:42:10|25.36|25.06|25.36|25.06|25.38|25.08|25.36|25.06|9
1642570940000|2022-01-19 05:42:20|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|5
1642570950000|2022-01-19 05:42:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1642570960000|2022-01-19 05:42:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642570970000|2022-01-19 05:42:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642570990000|2022-01-19 05:43:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642571040000|2022-01-19 05:44:00|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642571050000|2022-01-19 05:44:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642571060000|2022-01-19 05:44:20|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642571070000|2022-01-19 05:44:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642571080000|2022-01-19 05:44:40|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|6
1642571090000|2022-01-19 05:44:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642571100000|2022-01-19 05:45:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642571110000|2022-01-19 05:45:10|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642571130000|2022-01-19 05:45:30|25.31|25.01|25.3|25|25.31|25.01|25.3|25|2
1642571140000|2022-01-19 05:45:40|25.31|25.01|25.32|25.02|25.33|25.03|25.3|25|8
1642571150000|2022-01-19 05:45:50|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642571160000|2022-01-19 05:46:00|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642571170000|2022-01-19 05:46:10|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|7
1642571180000|2022-01-19 05:46:20|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|7
1642571200000|2022-01-19 05:46:40|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642571220000|2022-01-19 05:47:00|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|2
1642571230000|2022-01-19 05:47:10|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|3
1642571240000|2022-01-19 05:47:20|25.34|25.04|25.32|25.02|25.34|25.04|25.32|25.02|3
1642571250000|2022-01-19 05:47:30|25.33|25.03|25.31|25.01|25.33|25.03|25.31|25.01|3
1642571280000|2022-01-19 05:48:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642571290000|2022-01-19 05:48:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642571300000|2022-01-19 05:48:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642571310000|2022-01-19 05:48:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642571330000|2022-01-19 05:48:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642571340000|2022-01-19 05:49:00|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642571350000|2022-01-19 05:49:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642571380000|2022-01-19 05:49:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642571390000|2022-01-19 05:49:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642571400000|2022-01-19 05:50:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642571410000|2022-01-19 05:50:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642571420000|2022-01-19 05:50:20|25.3|25|25.3|25|25.3|25|25.29|24.99|11
1642571430000|2022-01-19 05:50:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642571440000|2022-01-19 05:50:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|7
1642571470000|2022-01-19 05:51:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642571490000|2022-01-19 05:51:30|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642571520000|2022-01-19 05:52:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642571530000|2022-01-19 05:52:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|1
1642571550000|2022-01-19 05:52:30|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|2
1642571570000|2022-01-19 05:52:50|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|3
1642571590000|2022-01-19 05:53:10|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|7
1642571610000|2022-01-19 05:53:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642571620000|2022-01-19 05:53:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642571640000|2022-01-19 05:54:00|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642571650000|2022-01-19 05:54:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|6
1642571660000|2022-01-19 05:54:20|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642571670000|2022-01-19 05:54:30|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|8
1642571680000|2022-01-19 05:54:40|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642571700000|2022-01-19 05:55:00|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642571730000|2022-01-19 05:55:30|25.41|25.11|25.41|25.11|25.41|25.11|25.4|25.1|3
1642571740000|2022-01-19 05:55:40|25.4|25.1|25.39|25.09|25.41|25.11|25.39|25.09|4
1642571750000|2022-01-19 05:55:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642571770000|2022-01-19 05:56:10|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642571800000|2022-01-19 05:56:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642571810000|2022-01-19 05:56:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1642571820000|2022-01-19 05:57:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642571830000|2022-01-19 05:57:10|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642571840000|2022-01-19 05:57:20|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642571850000|2022-01-19 05:57:30|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|2
1642571910000|2022-01-19 05:58:30|25.38|25.08|25.38|25.08|25.39|25.09|25.37|25.07|5
1642571920000|2022-01-19 05:58:40|25.39|25.09|25.39|25.09|25.39|25.09|25.38|25.08|3
1642571940000|2022-01-19 05:59:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642571950000|2022-01-19 05:59:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642571960000|2022-01-19 05:59:20|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|3
1642571970000|2022-01-19 05:59:30|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|5
1642571980000|2022-01-19 05:59:40|25.43|25.13|25.43|25.13|25.43|25.13|25.42|25.12|5
1642572010000|2022-01-19 06:00:10|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642572030000|2022-01-19 06:00:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642572080000|2022-01-19 06:01:20|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642572090000|2022-01-19 06:01:30|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|4
1642572110000|2022-01-19 06:01:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642572120000|2022-01-19 06:02:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642572130000|2022-01-19 06:02:10|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642572140000|2022-01-19 06:02:20|25.37|25.07|25.35|25.05|25.38|25.08|25.34|25.04|11
1642572150000|2022-01-19 06:02:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642572160000|2022-01-19 06:02:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642572170000|2022-01-19 06:02:50|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642572180000|2022-01-19 06:03:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642572190000|2022-01-19 06:03:10|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642572200000|2022-01-19 06:03:20|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|3
1642572210000|2022-01-19 06:03:30|25.38|25.08|25.38|25.08|25.38|25.08|25.37|25.07|5
1642572220000|2022-01-19 06:03:40|25.37|25.07|25.39|25.09|25.39|25.09|25.37|25.07|11
1642572230000|2022-01-19 06:03:50|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642572250000|2022-01-19 06:04:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642572260000|2022-01-19 06:04:20|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642572280000|2022-01-19 06:04:40|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|3
1642572290000|2022-01-19 06:04:50|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|2
1642572300000|2022-01-19 06:05:00|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|3
1642572310000|2022-01-19 06:05:10|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|10
1642572320000|2022-01-19 06:05:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642572330000|2022-01-19 06:05:30|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|8
1642572350000|2022-01-19 06:05:50|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642572360000|2022-01-19 06:06:00|25.4|25.1|25.39|25.09|25.4|25.1|25.39|25.09|4
1642572370000|2022-01-19 06:06:10|25.4|25.1|25.4|25.1|25.4|25.1|25.39|25.09|9
1642572380000|2022-01-19 06:06:20|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642572390000|2022-01-19 06:06:30|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642572400000|2022-01-19 06:06:40|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642572420000|2022-01-19 06:07:00|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642572430000|2022-01-19 06:07:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642572440000|2022-01-19 06:07:20|25.44|25.14|25.43|25.13|25.44|25.14|25.42|25.12|7
1642572450000|2022-01-19 06:07:30|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642572460000|2022-01-19 06:07:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|8
1642572470000|2022-01-19 06:07:50|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642572480000|2022-01-19 06:08:00|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642572490000|2022-01-19 06:08:10|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642572510000|2022-01-19 06:08:30|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642572520000|2022-01-19 06:08:40|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|4
1642572530000|2022-01-19 06:08:50|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642572570000|2022-01-19 06:09:30|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|3
1642572580000|2022-01-19 06:09:40|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|7
1642572590000|2022-01-19 06:09:50|25.45|25.15|25.44|25.14|25.45|25.15|25.43|25.13|6
1642572600000|2022-01-19 06:10:00|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|10
1642572610000|2022-01-19 06:10:10|25.43|25.13|25.44|25.14|25.45|25.15|25.43|25.13|8
1642572620000|2022-01-19 06:10:20|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|5
1642572630000|2022-01-19 06:10:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642572640000|2022-01-19 06:10:40|25.45|25.15|25.45|25.15|25.45|25.15|25.44|25.14|3
1642572650000|2022-01-19 06:10:50|25.44|25.14|25.45|25.15|25.45|25.15|25.44|25.14|2
1642572660000|2022-01-19 06:11:00|25.46|25.16|25.46|25.16|25.46|25.16|25.45|25.15|3
1642572680000|2022-01-19 06:11:20|25.47|25.17|25.46|25.16|25.47|25.17|25.46|25.16|2
1642572700000|2022-01-19 06:11:40|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642572740000|2022-01-19 06:12:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642572750000|2022-01-19 06:12:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642572770000|2022-01-19 06:12:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642572780000|2022-01-19 06:13:00|25.48|25.18|25.49|25.19|25.49|25.19|25.47|25.17|4
1642572790000|2022-01-19 06:13:10|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642572810000|2022-01-19 06:13:30|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642572830000|2022-01-19 06:13:50|25.49|25.19|25.5|25.2|25.5|25.2|25.49|25.19|2
1642572840000|2022-01-19 06:14:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642572850000|2022-01-19 06:14:10|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|5
1642572860000|2022-01-19 06:14:20|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642572880000|2022-01-19 06:14:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642572890000|2022-01-19 06:14:50|25.49|25.19|25.51|25.21|25.52|25.22|25.49|25.19|5
1642572900000|2022-01-19 06:15:00|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642572910000|2022-01-19 06:15:10|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642572920000|2022-01-19 06:15:20|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|1
1642572930000|2022-01-19 06:15:30|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|6
1642572940000|2022-01-19 06:15:40|25.5|25.2|25.51|25.21|25.51|25.21|25.5|25.2|2
1642572950000|2022-01-19 06:15:50|25.5|25.2|25.5|25.2|25.5|25.2|25.5|25.2|1
1642572960000|2022-01-19 06:16:00|25.49|25.19|25.47|25.17|25.49|25.19|25.47|25.17|5
1642572970000|2022-01-19 06:16:10|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|6
1642572990000|2022-01-19 06:16:30|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642573010000|2022-01-19 06:16:50|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642573020000|2022-01-19 06:17:00|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642573030000|2022-01-19 06:17:10|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1642573040000|2022-01-19 06:17:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642573050000|2022-01-19 06:17:30|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642573060000|2022-01-19 06:17:40|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642573090000|2022-01-19 06:18:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642573120000|2022-01-19 06:18:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|6
1642573130000|2022-01-19 06:18:50|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1642573140000|2022-01-19 06:19:00|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|8
1642573170000|2022-01-19 06:19:30|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|4
1642573180000|2022-01-19 06:19:40|25.5|25.2|25.49|25.19|25.5|25.2|25.49|25.19|2
1642573190000|2022-01-19 06:19:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642573200000|2022-01-19 06:20:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|4
1642573210000|2022-01-19 06:20:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|5
1642573220000|2022-01-19 06:20:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|8
1642573230000|2022-01-19 06:20:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|2
1642573250000|2022-01-19 06:20:50|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642573270000|2022-01-19 06:21:10|25.49|25.19|25.49|25.19|25.49|25.19|25.49|25.19|1
1642573280000|2022-01-19 06:21:20|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|6
1642573290000|2022-01-19 06:21:30|25.48|25.18|25.49|25.19|25.49|25.19|25.48|25.18|4
1642573300000|2022-01-19 06:21:40|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642573320000|2022-01-19 06:22:00|25.49|25.19|25.48|25.18|25.49|25.19|25.48|25.18|2
1642573330000|2022-01-19 06:22:10|25.49|25.19|25.49|25.19|25.49|25.19|25.48|25.18|11
1642573340000|2022-01-19 06:22:20|25.48|25.18|25.48|25.18|25.49|25.19|25.48|25.18|3
1642573350000|2022-01-19 06:22:30|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642573360000|2022-01-19 06:22:40|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642573370000|2022-01-19 06:22:50|25.46|25.16|25.45|25.15|25.46|25.16|25.44|25.14|4
1642573380000|2022-01-19 06:23:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642573390000|2022-01-19 06:23:10|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642573400000|2022-01-19 06:23:20|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642573410000|2022-01-19 06:23:30|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642573440000|2022-01-19 06:24:00|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|14
1642573450000|2022-01-19 06:24:10|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642573460000|2022-01-19 06:24:20|25.48|25.18|25.48|25.18|25.48|25.18|25.48|25.18|1
1642573470000|2022-01-19 06:24:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642573480000|2022-01-19 06:24:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642573490000|2022-01-19 06:24:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642573500000|2022-01-19 06:25:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|1
1642573510000|2022-01-19 06:25:10|25.47|25.17|25.48|25.18|25.48|25.18|25.47|25.17|2
1642573520000|2022-01-19 06:25:20|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|5
1642573540000|2022-01-19 06:25:40|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642573580000|2022-01-19 06:26:20|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|3
1642573590000|2022-01-19 06:26:30|25.47|25.17|25.47|25.17|25.48|25.18|25.47|25.17|3
1642573610000|2022-01-19 06:26:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|4
1642573620000|2022-01-19 06:27:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|5
1642573650000|2022-01-19 06:27:30|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642573670000|2022-01-19 06:27:50|25.48|25.18|25.47|25.17|25.48|25.18|25.47|25.17|2
1642573680000|2022-01-19 06:28:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|3
1642573730000|2022-01-19 06:28:50|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|1
1642573770000|2022-01-19 06:29:30|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|5
1642573780000|2022-01-19 06:29:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642573790000|2022-01-19 06:29:50|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|3
1642573800000|2022-01-19 06:30:00|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642573810000|2022-01-19 06:30:10|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642573850000|2022-01-19 06:30:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|6
1642573890000|2022-01-19 06:31:30|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642573910000|2022-01-19 06:31:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642573940000|2022-01-19 06:32:20|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642573980000|2022-01-19 06:33:00|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|4
1642573990000|2022-01-19 06:33:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642574000000|2022-01-19 06:33:20|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642574010000|2022-01-19 06:33:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642574020000|2022-01-19 06:33:40|25.39|25.09|25.4|25.1|25.4|25.1|25.38|25.08|3
1642574030000|2022-01-19 06:33:50|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|4
1642574040000|2022-01-19 06:34:00|25.39|25.09|25.4|25.1|25.4|25.1|25.39|25.09|6
1642574050000|2022-01-19 06:34:10|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642574060000|2022-01-19 06:34:20|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642574070000|2022-01-19 06:34:30|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|1
1642574140000|2022-01-19 06:35:40|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|1
1642574160000|2022-01-19 06:36:00|25.38|25.08|25.38|25.08|25.39|25.09|25.38|25.08|3
1642574170000|2022-01-19 06:36:10|25.37|25.07|25.38|25.08|25.38|25.08|25.37|25.07|4
1642574180000|2022-01-19 06:36:20|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|4
1642574190000|2022-01-19 06:36:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642574200000|2022-01-19 06:36:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642574220000|2022-01-19 06:37:00|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642574230000|2022-01-19 06:37:10|25.35|25.05|25.36|25.06|25.36|25.06|25.35|25.05|4
1642574240000|2022-01-19 06:37:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642574250000|2022-01-19 06:37:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|3
1642574260000|2022-01-19 06:37:40|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642574270000|2022-01-19 06:37:50|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642574280000|2022-01-19 06:38:00|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642574290000|2022-01-19 06:38:10|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|6
1642574300000|2022-01-19 06:38:20|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642574350000|2022-01-19 06:39:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642574360000|2022-01-19 06:39:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642574380000|2022-01-19 06:39:40|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|2
1642574390000|2022-01-19 06:39:50|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|4
1642574400000|2022-01-19 06:40:00|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642574420000|2022-01-19 06:40:20|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1642574430000|2022-01-19 06:40:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642574450000|2022-01-19 06:40:50|25.37|25.07|25.37|25.07|25.38|25.08|25.36|25.06|5
1642574490000|2022-01-19 06:41:30|25.38|25.08|25.39|25.09|25.39|25.09|25.38|25.08|2
1642574500000|2022-01-19 06:41:40|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|2
1642574510000|2022-01-19 06:41:50|25.4|25.1|25.43|25.13|25.43|25.13|25.4|25.1|4
1642574520000|2022-01-19 06:42:00|25.44|25.14|25.43|25.13|25.44|25.14|25.43|25.13|2
1642574570000|2022-01-19 06:42:50|25.42|25.12|25.43|25.13|25.43|25.13|25.42|25.12|2
1642574580000|2022-01-19 06:43:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642574590000|2022-01-19 06:43:10|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|7
1642574600000|2022-01-19 06:43:20|25.42|25.12|25.41|25.11|25.42|25.12|25.41|25.11|2
1642574610000|2022-01-19 06:43:30|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642574650000|2022-01-19 06:44:10|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|4
1642574660000|2022-01-19 06:44:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642574680000|2022-01-19 06:44:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642574690000|2022-01-19 06:44:50|25.41|25.11|25.4|25.1|25.41|25.11|25.4|25.1|2
1642574700000|2022-01-19 06:45:00|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|1
1642574710000|2022-01-19 06:45:10|25.42|25.12|25.42|25.12|25.43|25.13|25.42|25.12|3
1642574720000|2022-01-19 06:45:20|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|2
1642574730000|2022-01-19 06:45:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1642574750000|2022-01-19 06:45:50|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|2
1642574790000|2022-01-19 06:46:30|25.46|25.16|25.44|25.14|25.46|25.16|25.44|25.14|3
1642574820000|2022-01-19 06:47:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|1
1642574880000|2022-01-19 06:48:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642574910000|2022-01-19 06:48:30|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|8
1642574920000|2022-01-19 06:48:40|25.43|25.13|25.44|25.14|25.44|25.14|25.43|25.13|6
1642574930000|2022-01-19 06:48:50|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|7
1642574940000|2022-01-19 06:49:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|1
1642574950000|2022-01-19 06:49:10|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|3
1642574960000|2022-01-19 06:49:20|25.44|25.14|25.44|25.14|25.44|25.14|25.43|25.13|5
1642574970000|2022-01-19 06:49:30|25.43|25.13|25.43|25.13|25.44|25.14|25.43|25.13|5
1642574980000|2022-01-19 06:49:40|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|1
1642575040000|2022-01-19 06:50:40|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|2
1642575050000|2022-01-19 06:50:50|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|2
1642575060000|2022-01-19 06:51:00|25.41|25.11|25.42|25.12|25.42|25.12|25.41|25.11|6
1642575090000|2022-01-19 06:51:30|25.41|25.11|25.41|25.11|25.42|25.12|25.41|25.11|3
1642575100000|2022-01-19 06:51:40|25.4|25.1|25.4|25.1|25.41|25.11|25.4|25.1|3
1642575110000|2022-01-19 06:51:50|25.39|25.09|25.39|25.09|25.4|25.1|25.39|25.09|7
1642575120000|2022-01-19 06:52:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642575130000|2022-01-19 06:52:10|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642575140000|2022-01-19 06:52:20|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642575150000|2022-01-19 06:52:30|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|6
1642575160000|2022-01-19 06:52:40|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|4
1642575170000|2022-01-19 06:52:50|25.35|25.05|25.35|25.05|25.35|25.05|25.34|25.04|7
1642575180000|2022-01-19 06:53:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1642575190000|2022-01-19 06:53:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|9
1642575220000|2022-01-19 06:53:40|25.35|25.05|25.34|25.04|25.36|25.06|25.34|25.04|4
1642575240000|2022-01-19 06:54:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642575250000|2022-01-19 06:54:10|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642575260000|2022-01-19 06:54:20|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642575270000|2022-01-19 06:54:30|25.36|25.06|25.36|25.06|25.36|25.06|25.35|25.05|5
1642575280000|2022-01-19 06:54:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|5
1642575300000|2022-01-19 06:55:00|25.36|25.06|25.35|25.05|25.36|25.06|25.35|25.05|4
1642575310000|2022-01-19 06:55:10|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|1
1642575320000|2022-01-19 06:55:20|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642575330000|2022-01-19 06:55:30|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1642575340000|2022-01-19 06:55:40|25.35|25.05|25.35|25.05|25.36|25.06|25.35|25.05|3
1642575350000|2022-01-19 06:55:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642575360000|2022-01-19 06:56:00|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|1
1642575380000|2022-01-19 06:56:20|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642575390000|2022-01-19 06:56:30|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642575410000|2022-01-19 06:56:50|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642575420000|2022-01-19 06:57:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642575440000|2022-01-19 06:57:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|4
1642575450000|2022-01-19 06:57:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642575460000|2022-01-19 06:57:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642575470000|2022-01-19 06:57:50|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642575480000|2022-01-19 06:58:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642575490000|2022-01-19 06:58:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642575500000|2022-01-19 06:58:20|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642575510000|2022-01-19 06:58:30|25.27|24.97|25.28|24.98|25.28|24.98|25.26|24.96|7
1642575520000|2022-01-19 06:58:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642575530000|2022-01-19 06:58:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642575540000|2022-01-19 06:59:00|25.28|24.98|25.28|24.98|25.29|24.99|25.27|24.97|7
1642575550000|2022-01-19 06:59:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1642575560000|2022-01-19 06:59:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642575570000|2022-01-19 06:59:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1642575580000|2022-01-19 06:59:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642575600000|2022-01-19 07:00:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642575610000|2022-01-19 07:00:10|25.26|24.96|25.26|24.96|25.27|24.97|25.24|24.94|5
1642575620000|2022-01-19 07:00:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642575630000|2022-01-19 07:00:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642575660000|2022-01-19 07:01:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642575670000|2022-01-19 07:01:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|7
1642575680000|2022-01-19 07:01:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642575710000|2022-01-19 07:01:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642575720000|2022-01-19 07:02:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642575730000|2022-01-19 07:02:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642575740000|2022-01-19 07:02:20|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|4
1642575750000|2022-01-19 07:02:30|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|4
1642575760000|2022-01-19 07:02:40|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|3
1642575790000|2022-01-19 07:03:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642575800000|2022-01-19 07:03:20|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|5
1642575810000|2022-01-19 07:03:30|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642575820000|2022-01-19 07:03:40|25.22|24.92|25.18|24.88|25.22|24.92|25.18|24.88|5
1642575830000|2022-01-19 07:03:50|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|6
1642575840000|2022-01-19 07:04:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|7
1642575850000|2022-01-19 07:04:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|5
1642575860000|2022-01-19 07:04:20|25.15|24.85|25.13|24.83|25.16|24.86|25.12|24.82|12
1642575870000|2022-01-19 07:04:30|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|5
1642575880000|2022-01-19 07:04:40|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|4
1642575890000|2022-01-19 07:04:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642575900000|2022-01-19 07:05:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642575910000|2022-01-19 07:05:10|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|15
1642575920000|2022-01-19 07:05:20|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|3
1642575930000|2022-01-19 07:05:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642575940000|2022-01-19 07:05:40|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642575950000|2022-01-19 07:05:50|25.13|24.83|25.1|24.8|25.13|24.83|25.1|24.8|8
1642575960000|2022-01-19 07:06:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1642575970000|2022-01-19 07:06:10|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|7
1642575980000|2022-01-19 07:06:20|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|6
1642575990000|2022-01-19 07:06:30|25.1|24.8|25.06|24.76|25.1|24.8|25.06|24.76|9
1642576000000|2022-01-19 07:06:40|25.07|24.77|25.09|24.79|25.09|24.79|25.06|24.76|11
1642576010000|2022-01-19 07:06:50|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|5
1642576020000|2022-01-19 07:07:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|19
1642576030000|2022-01-19 07:07:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|8
1642576040000|2022-01-19 07:07:20|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|4
1642576050000|2022-01-19 07:07:30|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|6
1642576060000|2022-01-19 07:07:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|12
1642576070000|2022-01-19 07:07:50|25.04|24.74|25|24.7|25.04|24.74|24.99|24.69|8
1642576080000|2022-01-19 07:08:00|25.01|24.71|25|24.7|25.02|24.72|25|24.7|6
1642576090000|2022-01-19 07:08:10|24.99|24.69|25.01|24.71|25.02|24.72|24.99|24.69|10
1642576100000|2022-01-19 07:08:20|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|4
1642576110000|2022-01-19 07:08:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642576120000|2022-01-19 07:08:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642576130000|2022-01-19 07:08:50|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|3
1642576140000|2022-01-19 07:09:00|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|2
1642576150000|2022-01-19 07:09:10|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|6
1642576160000|2022-01-19 07:09:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642576170000|2022-01-19 07:09:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642576180000|2022-01-19 07:09:40|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642576190000|2022-01-19 07:09:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642576200000|2022-01-19 07:10:00|25|24.7|25.01|24.71|25.01|24.71|24.99|24.69|4
1642576210000|2022-01-19 07:10:10|25|24.7|24.97|24.67|25|24.7|24.97|24.67|6
1642576220000|2022-01-19 07:10:20|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|5
1642576240000|2022-01-19 07:10:40|24.95|24.65|24.91|24.61|24.95|24.65|24.91|24.61|5
1642576250000|2022-01-19 07:10:50|24.9|24.6|24.93|24.63|24.93|24.63|24.9|24.6|10
1642576260000|2022-01-19 07:11:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|9
1642576270000|2022-01-19 07:11:10|24.93|24.63|24.9|24.6|24.93|24.63|24.9|24.6|8
1642576280000|2022-01-19 07:11:20|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642576290000|2022-01-19 07:11:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642576300000|2022-01-19 07:11:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642576310000|2022-01-19 07:11:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642576320000|2022-01-19 07:12:00|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|5
1642576330000|2022-01-19 07:12:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|12
1642576340000|2022-01-19 07:12:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642576350000|2022-01-19 07:12:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642576360000|2022-01-19 07:12:40|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642576370000|2022-01-19 07:12:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642576380000|2022-01-19 07:13:00|24.89|24.59|24.93|24.63|24.93|24.63|24.88|24.58|12
1642576390000|2022-01-19 07:13:10|24.92|24.62|24.96|24.66|24.96|24.66|24.92|24.62|9
1642576400000|2022-01-19 07:13:20|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|8
1642576410000|2022-01-19 07:13:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642576420000|2022-01-19 07:13:40|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|5
1642576430000|2022-01-19 07:13:50|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|7
1642576440000|2022-01-19 07:14:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642576450000|2022-01-19 07:14:10|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|8
1642576460000|2022-01-19 07:14:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642576470000|2022-01-19 07:14:30|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|7
1642576480000|2022-01-19 07:14:40|24.92|24.62|24.93|24.63|24.93|24.63|24.91|24.61|4
1642576490000|2022-01-19 07:14:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642576500000|2022-01-19 07:15:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642576510000|2022-01-19 07:15:10|24.9|24.6|24.87|24.57|24.91|24.61|24.87|24.57|6
1642576520000|2022-01-19 07:15:20|24.88|24.58|24.84|24.54|24.88|24.58|24.83|24.53|9
1642576530000|2022-01-19 07:15:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642576540000|2022-01-19 07:15:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642576550000|2022-01-19 07:15:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642576560000|2022-01-19 07:16:00|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|3
1642576570000|2022-01-19 07:16:10|24.79|24.49|24.83|24.53|24.84|24.54|24.79|24.49|13
1642576580000|2022-01-19 07:16:20|24.84|24.54|24.87|24.57|24.87|24.57|24.83|24.53|6
1642576590000|2022-01-19 07:16:30|24.86|24.56|24.87|24.57|24.88|24.58|24.86|24.56|6
1642576600000|2022-01-19 07:16:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642576610000|2022-01-19 07:16:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642576620000|2022-01-19 07:17:00|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|9
1642576630000|2022-01-19 07:17:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642576640000|2022-01-19 07:17:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642576650000|2022-01-19 07:17:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642576660000|2022-01-19 07:17:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642576680000|2022-01-19 07:18:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642576690000|2022-01-19 07:18:10|24.84|24.54|24.81|24.51|24.84|24.54|24.81|24.51|4
1642576700000|2022-01-19 07:18:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|10
1642576710000|2022-01-19 07:18:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642576720000|2022-01-19 07:18:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642576730000|2022-01-19 07:18:50|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|3
1642576740000|2022-01-19 07:19:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|10
1642576750000|2022-01-19 07:19:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642576760000|2022-01-19 07:19:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642576770000|2022-01-19 07:19:30|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|2
1642576780000|2022-01-19 07:19:40|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642576790000|2022-01-19 07:19:50|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|9
1642576800000|2022-01-19 07:20:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|8
1642576810000|2022-01-19 07:20:10|24.85|24.55|24.83|24.53|24.86|24.56|24.83|24.53|5
1642576820000|2022-01-19 07:20:20|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|5
1642576830000|2022-01-19 07:20:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642576840000|2022-01-19 07:20:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642576850000|2022-01-19 07:20:50|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|4
1642576860000|2022-01-19 07:21:00|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|3
1642576870000|2022-01-19 07:21:10|24.86|24.56|24.89|24.59|24.9|24.6|24.85|24.55|16
1642576880000|2022-01-19 07:21:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642576890000|2022-01-19 07:21:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642576900000|2022-01-19 07:21:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642576910000|2022-01-19 07:21:50|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|6
1642576920000|2022-01-19 07:22:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642576930000|2022-01-19 07:22:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642576940000|2022-01-19 07:22:20|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|5
1642576950000|2022-01-19 07:22:30|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|4
1642576970000|2022-01-19 07:22:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642576980000|2022-01-19 07:23:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642576990000|2022-01-19 07:23:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642577000000|2022-01-19 07:23:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642577010000|2022-01-19 07:23:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642577020000|2022-01-19 07:23:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642577040000|2022-01-19 07:24:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642577050000|2022-01-19 07:24:10|24.91|24.61|24.9|24.6|24.91|24.61|24.89|24.59|8
1642577060000|2022-01-19 07:24:20|24.89|24.59|24.87|24.57|24.89|24.59|24.87|24.57|3
1642577070000|2022-01-19 07:24:30|24.88|24.58|24.88|24.58|24.89|24.59|24.87|24.57|7
1642577080000|2022-01-19 07:24:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642577090000|2022-01-19 07:24:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|9
1642577100000|2022-01-19 07:25:00|24.88|24.58|24.87|24.57|24.89|24.59|24.87|24.57|8
1642577110000|2022-01-19 07:25:10|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|5
1642577120000|2022-01-19 07:25:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642577130000|2022-01-19 07:25:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642577150000|2022-01-19 07:25:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642577160000|2022-01-19 07:26:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642577170000|2022-01-19 07:26:10|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|5
1642577180000|2022-01-19 07:26:20|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|3
1642577190000|2022-01-19 07:26:30|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|4
1642577200000|2022-01-19 07:26:40|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|5
1642577210000|2022-01-19 07:26:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|12
1642577220000|2022-01-19 07:27:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642577230000|2022-01-19 07:27:10|24.81|24.51|24.8|24.5|24.81|24.51|24.79|24.49|10
1642577240000|2022-01-19 07:27:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642577250000|2022-01-19 07:27:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642577260000|2022-01-19 07:27:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642577270000|2022-01-19 07:27:50|24.85|24.55|24.85|24.55|24.86|24.56|24.84|24.54|5
1642577280000|2022-01-19 07:28:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642577290000|2022-01-19 07:28:10|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642577300000|2022-01-19 07:28:20|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|8
1642577310000|2022-01-19 07:28:30|24.9|24.6|24.89|24.59|24.9|24.6|24.88|24.58|4
1642577320000|2022-01-19 07:28:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642577330000|2022-01-19 07:28:50|24.88|24.58|24.89|24.59|24.9|24.6|24.88|24.58|4
1642577340000|2022-01-19 07:29:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642577350000|2022-01-19 07:29:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|12
1642577360000|2022-01-19 07:29:20|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|6
1642577370000|2022-01-19 07:29:30|24.87|24.57|24.86|24.56|24.87|24.57|24.85|24.55|6
1642577380000|2022-01-19 07:29:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|7
1642577390000|2022-01-19 07:29:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642577400000|2022-01-19 07:30:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642577410000|2022-01-19 07:30:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642577420000|2022-01-19 07:30:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642577430000|2022-01-19 07:30:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642577440000|2022-01-19 07:30:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642577450000|2022-01-19 07:30:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642577460000|2022-01-19 07:31:00|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|5
1642577480000|2022-01-19 07:31:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642577490000|2022-01-19 07:31:30|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642577500000|2022-01-19 07:31:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642577510000|2022-01-19 07:31:50|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|6
1642577520000|2022-01-19 07:32:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642577530000|2022-01-19 07:32:10|24.77|24.47|24.79|24.49|24.79|24.49|24.77|24.47|7
1642577540000|2022-01-19 07:32:20|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|6
1642577550000|2022-01-19 07:32:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642577560000|2022-01-19 07:32:40|24.77|24.47|24.8|24.5|24.8|24.5|24.77|24.47|6
1642577570000|2022-01-19 07:32:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642577580000|2022-01-19 07:33:00|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|5
1642577590000|2022-01-19 07:33:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642577600000|2022-01-19 07:33:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642577610000|2022-01-19 07:33:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642577620000|2022-01-19 07:33:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642577640000|2022-01-19 07:34:00|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|4
1642577650000|2022-01-19 07:34:10|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|11
1642577660000|2022-01-19 07:34:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642577670000|2022-01-19 07:34:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642577680000|2022-01-19 07:34:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642577690000|2022-01-19 07:34:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642577700000|2022-01-19 07:35:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642577710000|2022-01-19 07:35:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642577720000|2022-01-19 07:35:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642577730000|2022-01-19 07:35:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642577740000|2022-01-19 07:35:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642577750000|2022-01-19 07:35:50|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|7
1642577760000|2022-01-19 07:36:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642577780000|2022-01-19 07:36:20|24.79|24.49|24.8|24.5|24.81|24.51|24.79|24.49|6
1642577790000|2022-01-19 07:36:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642577800000|2022-01-19 07:36:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642577810000|2022-01-19 07:36:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642577840000|2022-01-19 07:37:20|24.83|24.53|24.84|24.54|24.85|24.55|24.83|24.53|4
1642577850000|2022-01-19 07:37:30|24.85|24.55|24.86|24.56|24.87|24.57|24.85|24.55|3
1642577860000|2022-01-19 07:37:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642577870000|2022-01-19 07:37:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642577880000|2022-01-19 07:38:00|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|6
1642577890000|2022-01-19 07:38:10|24.82|24.52|24.81|24.51|24.83|24.53|24.81|24.51|6
1642577900000|2022-01-19 07:38:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642577910000|2022-01-19 07:38:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642577920000|2022-01-19 07:38:40|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|10
1642577930000|2022-01-19 07:38:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642577940000|2022-01-19 07:39:00|24.82|24.52|24.83|24.53|24.83|24.53|24.81|24.51|4
1642577950000|2022-01-19 07:39:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642577960000|2022-01-19 07:39:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642577970000|2022-01-19 07:39:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642577980000|2022-01-19 07:39:40|24.81|24.51|24.79|24.49|24.82|24.52|24.79|24.49|13
1642577990000|2022-01-19 07:39:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642578000000|2022-01-19 07:40:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642578010000|2022-01-19 07:40:10|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|8
1642578020000|2022-01-19 07:40:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642578030000|2022-01-19 07:40:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642578040000|2022-01-19 07:40:40|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642578050000|2022-01-19 07:40:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642578060000|2022-01-19 07:41:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642578070000|2022-01-19 07:41:10|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|8
1642578080000|2022-01-19 07:41:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642578100000|2022-01-19 07:41:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642578110000|2022-01-19 07:41:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642578120000|2022-01-19 07:42:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642578130000|2022-01-19 07:42:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642578140000|2022-01-19 07:42:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642578150000|2022-01-19 07:42:30|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642578160000|2022-01-19 07:42:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642578170000|2022-01-19 07:42:50|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1642578180000|2022-01-19 07:43:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642578190000|2022-01-19 07:43:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642578200000|2022-01-19 07:43:20|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642578210000|2022-01-19 07:43:30|24.76|24.46|24.75|24.45|24.77|24.47|24.74|24.44|12
1642578220000|2022-01-19 07:43:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642578230000|2022-01-19 07:43:50|24.74|24.44|24.76|24.46|24.76|24.46|24.74|24.44|3
1642578240000|2022-01-19 07:44:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|7
1642578250000|2022-01-19 07:44:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642578260000|2022-01-19 07:44:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642578270000|2022-01-19 07:44:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642578280000|2022-01-19 07:44:40|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|7
1642578290000|2022-01-19 07:44:50|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|6
1642578300000|2022-01-19 07:45:00|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|2
1642578310000|2022-01-19 07:45:10|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|7
1642578320000|2022-01-19 07:45:20|24.72|24.42|24.7|24.4|24.73|24.43|24.7|24.4|5
1642578330000|2022-01-19 07:45:30|24.69|24.39|24.72|24.42|24.72|24.42|24.69|24.39|6
1642578340000|2022-01-19 07:45:40|24.73|24.43|24.71|24.41|24.73|24.43|24.71|24.41|7
1642578350000|2022-01-19 07:45:50|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|9
1642578360000|2022-01-19 07:46:00|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|9
1642578370000|2022-01-19 07:46:10|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|6
1642578380000|2022-01-19 07:46:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642578390000|2022-01-19 07:46:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642578400000|2022-01-19 07:46:40|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1642578410000|2022-01-19 07:46:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|11
1642578420000|2022-01-19 07:47:00|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|10
1642578430000|2022-01-19 07:47:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642578440000|2022-01-19 07:47:20|24.74|24.44|24.71|24.41|24.74|24.44|24.71|24.41|4
1642578450000|2022-01-19 07:47:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1642578460000|2022-01-19 07:47:40|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642578470000|2022-01-19 07:47:50|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642578480000|2022-01-19 07:48:00|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|12
1642578490000|2022-01-19 07:48:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|4
1642578500000|2022-01-19 07:48:20|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1642578510000|2022-01-19 07:48:30|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642578520000|2022-01-19 07:48:40|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1642578530000|2022-01-19 07:48:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|4
1642578540000|2022-01-19 07:49:00|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|7
1642578550000|2022-01-19 07:49:10|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|9
1642578570000|2022-01-19 07:49:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642578580000|2022-01-19 07:49:40|24.79|24.49|24.82|24.52|24.82|24.52|24.79|24.49|6
1642578590000|2022-01-19 07:49:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642578600000|2022-01-19 07:50:00|24.83|24.53|24.81|24.51|24.83|24.53|24.8|24.5|7
1642578610000|2022-01-19 07:50:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642578630000|2022-01-19 07:50:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642578650000|2022-01-19 07:50:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642578660000|2022-01-19 07:51:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642578670000|2022-01-19 07:51:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642578700000|2022-01-19 07:51:40|24.76|24.46|24.74|24.44|24.77|24.47|24.74|24.44|5
1642578710000|2022-01-19 07:51:50|24.75|24.45|24.73|24.43|24.75|24.45|24.73|24.43|13
1642578720000|2022-01-19 07:52:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642578730000|2022-01-19 07:52:10|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|3
1642578740000|2022-01-19 07:52:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642578750000|2022-01-19 07:52:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642578760000|2022-01-19 07:52:40|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642578770000|2022-01-19 07:52:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1642578790000|2022-01-19 07:53:10|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642578800000|2022-01-19 07:53:20|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|7
1642578810000|2022-01-19 07:53:30|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642578820000|2022-01-19 07:53:40|24.72|24.42|24.73|24.43|24.74|24.44|24.72|24.42|4
1642578830000|2022-01-19 07:53:50|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642578840000|2022-01-19 07:54:00|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|3
1642578870000|2022-01-19 07:54:30|24.72|24.42|24.72|24.42|24.73|24.43|24.71|24.41|6
1642578880000|2022-01-19 07:54:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642578890000|2022-01-19 07:54:50|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|4
1642578900000|2022-01-19 07:55:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642578910000|2022-01-19 07:55:10|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642578920000|2022-01-19 07:55:20|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642578930000|2022-01-19 07:55:30|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642578950000|2022-01-19 07:55:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642578960000|2022-01-19 07:56:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642578970000|2022-01-19 07:56:10|24.71|24.41|24.74|24.44|24.74|24.44|24.7|24.4|8
1642578980000|2022-01-19 07:56:20|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|6
1642578990000|2022-01-19 07:56:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642579000000|2022-01-19 07:56:40|24.72|24.42|24.72|24.42|24.72|24.42|24.7|24.4|7
1642579010000|2022-01-19 07:56:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642579020000|2022-01-19 07:57:00|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642579050000|2022-01-19 07:57:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1642579060000|2022-01-19 07:57:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1642579090000|2022-01-19 07:58:10|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|5
1642579110000|2022-01-19 07:58:30|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1642579120000|2022-01-19 07:58:40|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|5
1642579130000|2022-01-19 07:58:50|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|4
1642579160000|2022-01-19 07:59:20|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642579170000|2022-01-19 07:59:30|24.72|24.42|24.72|24.42|24.73|24.43|24.71|24.41|7
1642579180000|2022-01-19 07:59:40|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642579190000|2022-01-19 07:59:50|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|4
1642579200000|2022-01-19 08:00:00|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|8
1642579210000|2022-01-19 08:00:10|24.74|24.44|24.72|24.42|24.75|24.45|24.72|24.42|7
1642579220000|2022-01-19 08:00:20|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642579230000|2022-01-19 08:00:30|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642579240000|2022-01-19 08:00:40|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642579250000|2022-01-19 08:00:50|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642579260000|2022-01-19 08:01:00|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642579270000|2022-01-19 08:01:10|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|8
1642579290000|2022-01-19 08:01:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|7
1642579300000|2022-01-19 08:01:40|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642579320000|2022-01-19 08:02:00|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|4
1642579330000|2022-01-19 08:02:10|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|6
1642579340000|2022-01-19 08:02:20|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|8
1642579350000|2022-01-19 08:02:30|24.73|24.43|24.71|24.41|24.73|24.43|24.71|24.41|3
1642579360000|2022-01-19 08:02:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642579370000|2022-01-19 08:02:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1642579380000|2022-01-19 08:03:00|24.69|24.39|24.69|24.39|24.7|24.4|24.68|24.38|9
1642579390000|2022-01-19 08:03:10|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1642579400000|2022-01-19 08:03:20|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642579410000|2022-01-19 08:03:30|24.67|24.37|24.67|24.37|24.68|24.38|24.65|24.35|9
1642579420000|2022-01-19 08:03:40|24.66|24.36|24.68|24.38|24.68|24.38|24.66|24.36|13
1642579430000|2022-01-19 08:03:50|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1642579440000|2022-01-19 08:04:00|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1642579460000|2022-01-19 08:04:20|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642579470000|2022-01-19 08:04:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1642579480000|2022-01-19 08:04:40|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642579490000|2022-01-19 08:04:50|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|4
1642579500000|2022-01-19 08:05:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642579510000|2022-01-19 08:05:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642579520000|2022-01-19 08:05:20|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642579530000|2022-01-19 08:05:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642579550000|2022-01-19 08:05:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642579560000|2022-01-19 08:06:00|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|5
1642579570000|2022-01-19 08:06:10|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642579580000|2022-01-19 08:06:20|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642579590000|2022-01-19 08:06:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1642579600000|2022-01-19 08:06:40|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642579630000|2022-01-19 08:07:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642579640000|2022-01-19 08:07:20|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|5
1642579650000|2022-01-19 08:07:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642579660000|2022-01-19 08:07:40|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642579670000|2022-01-19 08:07:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642579680000|2022-01-19 08:08:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642579690000|2022-01-19 08:08:10|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642579700000|2022-01-19 08:08:20|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642579710000|2022-01-19 08:08:30|24.68|24.38|24.67|24.37|24.68|24.38|24.66|24.36|6
1642579720000|2022-01-19 08:08:40|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|9
1642579730000|2022-01-19 08:08:50|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|7
1642579740000|2022-01-19 08:09:00|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642579750000|2022-01-19 08:09:10|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1642579760000|2022-01-19 08:09:20|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1642579770000|2022-01-19 08:09:30|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642579780000|2022-01-19 08:09:40|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1642579790000|2022-01-19 08:09:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642579800000|2022-01-19 08:10:00|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|7
1642579810000|2022-01-19 08:10:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642579820000|2022-01-19 08:10:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1642579830000|2022-01-19 08:10:30|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|4
1642579850000|2022-01-19 08:10:50|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642579860000|2022-01-19 08:11:00|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642579870000|2022-01-19 08:11:10|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642579880000|2022-01-19 08:11:20|24.71|24.41|24.73|24.43|24.73|24.43|24.71|24.41|5
1642579890000|2022-01-19 08:11:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|4
1642579900000|2022-01-19 08:11:40|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|8
1642579910000|2022-01-19 08:11:50|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1642579920000|2022-01-19 08:12:00|24.77|24.47|24.78|24.48|24.78|24.48|24.76|24.46|8
1642579930000|2022-01-19 08:12:10|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|7
1642579940000|2022-01-19 08:12:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642579950000|2022-01-19 08:12:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|7
1642579960000|2022-01-19 08:12:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642579970000|2022-01-19 08:12:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642579980000|2022-01-19 08:13:00|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642579990000|2022-01-19 08:13:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642580010000|2022-01-19 08:13:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1642580020000|2022-01-19 08:13:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1642580030000|2022-01-19 08:13:50|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642580040000|2022-01-19 08:14:00|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642580050000|2022-01-19 08:14:10|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1642580060000|2022-01-19 08:14:20|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642580070000|2022-01-19 08:14:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642580080000|2022-01-19 08:14:40|24.76|24.46|24.74|24.44|24.76|24.46|24.74|24.44|3
1642580090000|2022-01-19 08:14:50|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|3
1642580100000|2022-01-19 08:15:00|24.77|24.47|24.76|24.46|24.78|24.48|24.76|24.46|8
1642580120000|2022-01-19 08:15:20|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1642580130000|2022-01-19 08:15:30|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642580140000|2022-01-19 08:15:40|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|6
1642580150000|2022-01-19 08:15:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642580160000|2022-01-19 08:16:00|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1642580170000|2022-01-19 08:16:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642580180000|2022-01-19 08:16:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642580200000|2022-01-19 08:16:40|24.74|24.44|24.76|24.46|24.76|24.46|24.74|24.44|3
1642580210000|2022-01-19 08:16:50|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|5
1642580220000|2022-01-19 08:17:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|6
1642580230000|2022-01-19 08:17:10|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|7
1642580240000|2022-01-19 08:17:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1642580250000|2022-01-19 08:17:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1642580260000|2022-01-19 08:17:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|12
1642580270000|2022-01-19 08:17:50|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642580280000|2022-01-19 08:18:00|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1642580290000|2022-01-19 08:18:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642580310000|2022-01-19 08:18:30|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642580320000|2022-01-19 08:18:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642580330000|2022-01-19 08:18:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|8
1642580340000|2022-01-19 08:19:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|12
1642580350000|2022-01-19 08:19:10|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642580370000|2022-01-19 08:19:30|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|7
1642580380000|2022-01-19 08:19:40|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642580390000|2022-01-19 08:19:50|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642580400000|2022-01-19 08:20:00|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|8
1642580410000|2022-01-19 08:20:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|14
1642580420000|2022-01-19 08:20:20|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642580430000|2022-01-19 08:20:30|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|10
1642580440000|2022-01-19 08:20:40|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642580450000|2022-01-19 08:20:50|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642580460000|2022-01-19 08:21:00|24.71|24.41|24.7|24.4|24.72|24.42|24.69|24.39|9
1642580470000|2022-01-19 08:21:10|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|8
1642580480000|2022-01-19 08:21:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642580490000|2022-01-19 08:21:30|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|3
1642580500000|2022-01-19 08:21:40|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|8
1642580510000|2022-01-19 08:21:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1642580520000|2022-01-19 08:22:00|24.69|24.39|24.67|24.37|24.69|24.39|24.67|24.37|3
1642580530000|2022-01-19 08:22:10|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|10
1642580570000|2022-01-19 08:22:50|24.68|24.38|24.67|24.37|24.68|24.38|24.66|24.36|12
1642580580000|2022-01-19 08:23:00|24.68|24.38|24.69|24.39|24.69|24.39|24.67|24.37|8
1642580590000|2022-01-19 08:23:10|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|6
1642580620000|2022-01-19 08:23:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642580630000|2022-01-19 08:23:50|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642580640000|2022-01-19 08:24:00|24.73|24.43|24.71|24.41|24.73|24.43|24.71|24.41|5
1642580650000|2022-01-19 08:24:10|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642580660000|2022-01-19 08:24:20|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642580670000|2022-01-19 08:24:30|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642580690000|2022-01-19 08:24:50|24.69|24.39|24.68|24.38|24.7|24.4|24.68|24.38|6
1642580700000|2022-01-19 08:25:00|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|7
1642580710000|2022-01-19 08:25:10|24.68|24.38|24.63|24.33|24.68|24.38|24.63|24.33|9
1642580720000|2022-01-19 08:25:20|24.62|24.32|24.6|24.3|24.62|24.32|24.6|24.3|5
1642580730000|2022-01-19 08:25:30|24.61|24.31|24.59|24.29|24.61|24.31|24.59|24.29|15
1642580740000|2022-01-19 08:25:40|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|6
1642580750000|2022-01-19 08:25:50|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|5
1642580760000|2022-01-19 08:26:00|24.59|24.29|24.6|24.3|24.6|24.3|24.59|24.29|8
1642580770000|2022-01-19 08:26:10|24.59|24.29|24.62|24.32|24.63|24.33|24.59|24.29|6
1642580780000|2022-01-19 08:26:20|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|2
1642580790000|2022-01-19 08:26:30|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|5
1642580800000|2022-01-19 08:26:40|24.6|24.3|24.62|24.32|24.62|24.32|24.6|24.3|3
1642580810000|2022-01-19 08:26:50|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|10
1642580820000|2022-01-19 08:27:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1642580830000|2022-01-19 08:27:10|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|5
1642580840000|2022-01-19 08:27:20|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1642580860000|2022-01-19 08:27:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1642580870000|2022-01-19 08:27:50|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|1
1642580890000|2022-01-19 08:28:10|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|3
1642580900000|2022-01-19 08:28:20|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1642580930000|2022-01-19 08:28:50|24.62|24.32|24.61|24.31|24.63|24.33|24.61|24.31|10
1642580940000|2022-01-19 08:29:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|1
1642580960000|2022-01-19 08:29:20|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|5
1642580970000|2022-01-19 08:29:30|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1642580980000|2022-01-19 08:29:40|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|3
1642580990000|2022-01-19 08:29:50|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|2
1642581000000|2022-01-19 08:30:00|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1642581010000|2022-01-19 08:30:10|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1642581020000|2022-01-19 08:30:20|24.59|24.29|24.62|24.32|24.62|24.32|24.58|24.28|8
1642581030000|2022-01-19 08:30:30|24.61|24.31|24.61|24.31|24.62|24.32|24.6|24.3|5
1642581040000|2022-01-19 08:30:40|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1642581050000|2022-01-19 08:30:50|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|3
1642581060000|2022-01-19 08:31:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1642581070000|2022-01-19 08:31:10|24.56|24.26|24.53|24.23|24.56|24.26|24.53|24.23|6
1642581080000|2022-01-19 08:31:20|24.54|24.24|24.55|24.25|24.55|24.25|24.54|24.24|10
1642581090000|2022-01-19 08:31:30|24.56|24.26|24.55|24.25|24.56|24.26|24.55|24.25|2
1642581100000|2022-01-19 08:31:40|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|3
1642581120000|2022-01-19 08:32:00|24.57|24.27|24.57|24.27|24.57|24.27|24.56|24.26|3
1642581130000|2022-01-19 08:32:10|24.56|24.26|24.55|24.25|24.57|24.27|24.55|24.25|8
1642581140000|2022-01-19 08:32:20|24.56|24.26|24.57|24.27|24.57|24.27|24.55|24.25|4
1642581150000|2022-01-19 08:32:30|24.56|24.26|24.56|24.26|24.57|24.27|24.56|24.26|3
1642581160000|2022-01-19 08:32:40|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|2
1642581170000|2022-01-19 08:32:50|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|1
1642581180000|2022-01-19 08:33:00|24.56|24.26|24.54|24.24|24.56|24.26|24.54|24.24|3
1642581190000|2022-01-19 08:33:10|24.55|24.25|24.52|24.22|24.55|24.25|24.52|24.22|8
1642581200000|2022-01-19 08:33:20|24.53|24.23|24.53|24.23|24.54|24.24|24.52|24.22|5
1642581210000|2022-01-19 08:33:30|24.54|24.24|24.53|24.23|24.54|24.24|24.53|24.23|2
1642581220000|2022-01-19 08:33:40|24.54|24.24|24.52|24.22|24.54|24.24|24.52|24.22|7
1642581230000|2022-01-19 08:33:50|24.53|24.23|24.55|24.25|24.55|24.25|24.53|24.23|3
1642581240000|2022-01-19 08:34:00|24.54|24.24|24.56|24.26|24.56|24.26|24.54|24.24|3
1642581250000|2022-01-19 08:34:10|24.55|24.25|24.55|24.25|24.56|24.26|24.55|24.25|3
1642581260000|2022-01-19 08:34:20|24.54|24.24|24.52|24.22|24.54|24.24|24.52|24.22|5
1642581270000|2022-01-19 08:34:30|24.53|24.23|24.52|24.22|24.53|24.23|24.52|24.22|2
1642581280000|2022-01-19 08:34:40|24.53|24.23|24.52|24.22|24.53|24.23|24.52|24.22|2
1642581290000|2022-01-19 08:34:50|24.53|24.23|24.54|24.24|24.54|24.24|24.53|24.23|6
1642581300000|2022-01-19 08:35:00|24.53|24.23|24.53|24.23|24.54|24.24|24.53|24.23|7
1642581310000|2022-01-19 08:35:10|24.52|24.22|24.53|24.23|24.53|24.23|24.52|24.22|6
1642581320000|2022-01-19 08:35:20|24.52|24.22|24.52|24.22|24.53|24.23|24.52|24.22|3
1642581330000|2022-01-19 08:35:30|24.51|24.21|24.52|24.22|24.52|24.22|24.51|24.21|10
1642581340000|2022-01-19 08:35:40|24.53|24.23|24.55|24.25|24.55|24.25|24.52|24.22|7
1642581350000|2022-01-19 08:35:50|24.56|24.26|24.56|24.26|24.56|24.26|24.55|24.25|5
1642581360000|2022-01-19 08:36:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1642581370000|2022-01-19 08:36:10|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|5
1642581380000|2022-01-19 08:36:20|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|7
1642581390000|2022-01-19 08:36:30|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|9
1642581400000|2022-01-19 08:36:40|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|6
1642581410000|2022-01-19 08:36:50|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|5
1642581420000|2022-01-19 08:37:00|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|2
1642581430000|2022-01-19 08:37:10|24.58|24.28|24.57|24.27|24.59|24.29|24.57|24.27|6
1642581440000|2022-01-19 08:37:20|24.56|24.26|24.56|24.26|24.56|24.26|24.56|24.26|1
1642581450000|2022-01-19 08:37:30|24.57|24.27|24.56|24.26|24.57|24.27|24.56|24.26|2
1642581460000|2022-01-19 08:37:40|24.57|24.27|24.58|24.28|24.58|24.28|24.56|24.26|4
1642581470000|2022-01-19 08:37:50|24.59|24.29|24.56|24.26|24.59|24.29|24.56|24.26|6
1642581480000|2022-01-19 08:38:00|24.57|24.27|24.58|24.28|24.58|24.28|24.56|24.26|4
1642581490000|2022-01-19 08:38:10|24.57|24.27|24.57|24.27|24.58|24.28|24.57|24.27|3
1642581500000|2022-01-19 08:38:20|24.56|24.26|24.57|24.27|24.57|24.27|24.56|24.26|2
1642581550000|2022-01-19 08:39:10|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|3
1642581580000|2022-01-19 08:39:40|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|5
1642581600000|2022-01-19 08:40:00|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|6
1642581610000|2022-01-19 08:40:10|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1642581620000|2022-01-19 08:40:20|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1642581660000|2022-01-19 08:41:00|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|4
1642581670000|2022-01-19 08:41:10|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1642581690000|2022-01-19 08:41:30|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|1
1642581700000|2022-01-19 08:41:40|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|8
1642581710000|2022-01-19 08:41:50|24.6|24.3|24.59|24.29|24.6|24.3|24.59|24.29|6
1642581720000|2022-01-19 08:42:00|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1642581730000|2022-01-19 08:42:10|24.61|24.31|24.63|24.33|24.63|24.33|24.61|24.31|3
1642581740000|2022-01-19 08:42:20|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|5
1642581760000|2022-01-19 08:42:40|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|3
1642581770000|2022-01-19 08:42:50|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642581780000|2022-01-19 08:43:00|24.63|24.33|24.61|24.31|24.64|24.34|24.61|24.31|5
1642581790000|2022-01-19 08:43:10|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|5
1642581810000|2022-01-19 08:43:30|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|3
1642581820000|2022-01-19 08:43:40|24.62|24.32|24.62|24.32|24.62|24.32|24.62|24.32|1
1642581830000|2022-01-19 08:43:50|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|2
1642581840000|2022-01-19 08:44:00|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1642581860000|2022-01-19 08:44:20|24.62|24.32|24.61|24.31|24.62|24.32|24.61|24.31|2
1642581880000|2022-01-19 08:44:40|24.6|24.3|24.61|24.31|24.61|24.31|24.6|24.3|2
1642581890000|2022-01-19 08:44:50|24.6|24.3|24.61|24.31|24.62|24.32|24.6|24.3|4
1642581900000|2022-01-19 08:45:00|24.62|24.32|24.63|24.33|24.63|24.33|24.61|24.31|10
1642581910000|2022-01-19 08:45:10|24.62|24.32|24.63|24.33|24.64|24.34|24.62|24.32|4
1642581920000|2022-01-19 08:45:20|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|4
1642581930000|2022-01-19 08:45:30|24.64|24.34|24.65|24.35|24.65|24.35|24.63|24.33|4
1642581940000|2022-01-19 08:45:40|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|6
1642581950000|2022-01-19 08:45:50|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|5
1642581960000|2022-01-19 08:46:00|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|6
1642581980000|2022-01-19 08:46:20|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642582000000|2022-01-19 08:46:40|24.64|24.34|24.66|24.36|24.66|24.36|24.64|24.34|6
1642582010000|2022-01-19 08:46:50|24.67|24.37|24.69|24.39|24.69|24.39|24.66|24.36|9
1642582020000|2022-01-19 08:47:00|24.68|24.38|24.68|24.38|24.69|24.39|24.67|24.37|9
1642582030000|2022-01-19 08:47:10|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|2
1642582050000|2022-01-19 08:47:30|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642582070000|2022-01-19 08:47:50|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|4
1642582090000|2022-01-19 08:48:10|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1642582110000|2022-01-19 08:48:30|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|3
1642582130000|2022-01-19 08:48:50|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|3
1642582140000|2022-01-19 08:49:00|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1642582160000|2022-01-19 08:49:20|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642582170000|2022-01-19 08:49:30|24.63|24.33|24.62|24.32|24.64|24.34|24.62|24.32|6
1642582210000|2022-01-19 08:50:10|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1642582220000|2022-01-19 08:50:20|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642582230000|2022-01-19 08:50:30|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|2
1642582250000|2022-01-19 08:50:50|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1642582260000|2022-01-19 08:51:00|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1642582290000|2022-01-19 08:51:30|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1642582300000|2022-01-19 08:51:40|24.61|24.31|24.61|24.31|24.61|24.31|24.61|24.31|1
1642582330000|2022-01-19 08:52:10|24.6|24.3|24.61|24.31|24.61|24.31|24.6|24.3|2
1642582340000|2022-01-19 08:52:20|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|3
1642582350000|2022-01-19 08:52:30|24.61|24.31|24.64|24.34|24.64|24.34|24.61|24.31|8
1642582370000|2022-01-19 08:52:50|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642582380000|2022-01-19 08:53:00|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|9
1642582400000|2022-01-19 08:53:20|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|3
1642582420000|2022-01-19 08:53:40|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|2
1642582430000|2022-01-19 08:53:50|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|6
1642582440000|2022-01-19 08:54:00|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|3
1642582450000|2022-01-19 08:54:10|24.64|24.34|24.68|24.38|24.68|24.38|24.64|24.34|5
1642582460000|2022-01-19 08:54:20|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642582470000|2022-01-19 08:54:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642582490000|2022-01-19 08:54:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1642582500000|2022-01-19 08:55:00|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|9
1642582520000|2022-01-19 08:55:20|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642582530000|2022-01-19 08:55:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642582540000|2022-01-19 08:55:40|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|5
1642582550000|2022-01-19 08:55:50|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|6
1642582570000|2022-01-19 08:56:10|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642582580000|2022-01-19 08:56:20|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642582590000|2022-01-19 08:56:30|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|5
1642582600000|2022-01-19 08:56:40|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1642582610000|2022-01-19 08:56:50|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642582620000|2022-01-19 08:57:00|24.67|24.37|24.68|24.38|24.69|24.39|24.67|24.37|8
1642582630000|2022-01-19 08:57:10|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642582640000|2022-01-19 08:57:20|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|9
1642582650000|2022-01-19 08:57:30|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642582660000|2022-01-19 08:57:40|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1642582680000|2022-01-19 08:58:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642582690000|2022-01-19 08:58:10|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1642582700000|2022-01-19 08:58:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1642582710000|2022-01-19 08:58:30|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1642582720000|2022-01-19 08:58:40|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1642582730000|2022-01-19 08:58:50|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1642582750000|2022-01-19 08:59:10|24.66|24.36|24.66|24.36|24.67|24.37|24.65|24.35|5
1642582760000|2022-01-19 08:59:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1642582770000|2022-01-19 08:59:30|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|4
1642582780000|2022-01-19 08:59:40|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1642582800000|2022-01-19 09:00:00|24.68|24.38|24.66|24.36|24.68|24.38|24.66|24.36|5
1642582810000|2022-01-19 09:00:10|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|2
1642582820000|2022-01-19 09:00:20|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1642582830000|2022-01-19 09:00:30|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|2
1642582840000|2022-01-19 09:00:40|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|7
1642582860000|2022-01-19 09:01:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|4
1642582870000|2022-01-19 09:01:10|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|4
1642582900000|2022-01-19 09:01:40|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1642582910000|2022-01-19 09:01:50|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642582920000|2022-01-19 09:02:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|2
1642582930000|2022-01-19 09:02:10|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|7
1642582940000|2022-01-19 09:02:20|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|3
1642582950000|2022-01-19 09:02:30|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|4
1642582970000|2022-01-19 09:02:50|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|5
1642582980000|2022-01-19 09:03:00|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|3
1642582990000|2022-01-19 09:03:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642583000000|2022-01-19 09:03:20|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|3
1642583010000|2022-01-19 09:03:30|24.71|24.41|24.7|24.4|24.71|24.41|24.69|24.39|10
1642583020000|2022-01-19 09:03:40|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642583030000|2022-01-19 09:03:50|24.71|24.41|24.71|24.41|24.72|24.42|24.7|24.4|7
1642583050000|2022-01-19 09:04:10|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642583060000|2022-01-19 09:04:20|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642583070000|2022-01-19 09:04:30|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642583090000|2022-01-19 09:04:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642583100000|2022-01-19 09:05:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642583130000|2022-01-19 09:05:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1642583160000|2022-01-19 09:06:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642583170000|2022-01-19 09:06:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642583180000|2022-01-19 09:06:20|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|5
1642583190000|2022-01-19 09:06:30|24.71|24.41|24.74|24.44|24.74|24.44|24.71|24.41|6
1642583200000|2022-01-19 09:06:40|24.75|24.45|24.77|24.47|24.77|24.47|24.74|24.44|9
1642583210000|2022-01-19 09:06:50|24.76|24.46|24.79|24.49|24.79|24.49|24.76|24.46|6
1642583220000|2022-01-19 09:07:00|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642583230000|2022-01-19 09:07:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642583240000|2022-01-19 09:07:20|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|11
1642583250000|2022-01-19 09:07:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|7
1642583270000|2022-01-19 09:07:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642583280000|2022-01-19 09:08:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1642583300000|2022-01-19 09:08:20|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|9
1642583310000|2022-01-19 09:08:30|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|4
1642583320000|2022-01-19 09:08:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642583350000|2022-01-19 09:09:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1642583360000|2022-01-19 09:09:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642583370000|2022-01-19 09:09:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642583400000|2022-01-19 09:10:00|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642583410000|2022-01-19 09:10:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1642583420000|2022-01-19 09:10:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642583430000|2022-01-19 09:10:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642583440000|2022-01-19 09:10:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642583450000|2022-01-19 09:10:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642583470000|2022-01-19 09:11:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642583480000|2022-01-19 09:11:20|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|5
1642583490000|2022-01-19 09:11:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642583500000|2022-01-19 09:11:40|24.77|24.47|24.8|24.5|24.8|24.5|24.77|24.47|4
1642583510000|2022-01-19 09:11:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642583520000|2022-01-19 09:12:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1642583530000|2022-01-19 09:12:10|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642583540000|2022-01-19 09:12:20|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642583550000|2022-01-19 09:12:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642583560000|2022-01-19 09:12:40|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|3
1642583570000|2022-01-19 09:12:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642583580000|2022-01-19 09:13:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642583590000|2022-01-19 09:13:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642583610000|2022-01-19 09:13:30|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642583620000|2022-01-19 09:13:40|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642583630000|2022-01-19 09:13:50|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642583640000|2022-01-19 09:14:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642583650000|2022-01-19 09:14:10|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|7
1642583660000|2022-01-19 09:14:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642583680000|2022-01-19 09:14:40|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642583690000|2022-01-19 09:14:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642583700000|2022-01-19 09:15:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642583710000|2022-01-19 09:15:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642583720000|2022-01-19 09:15:20|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642583730000|2022-01-19 09:15:30|24.75|24.45|24.74|24.44|24.76|24.46|24.74|24.44|6
1642583740000|2022-01-19 09:15:40|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642583820000|2022-01-19 09:17:00|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642583830000|2022-01-19 09:17:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|4
1642583850000|2022-01-19 09:17:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|7
1642583860000|2022-01-19 09:17:40|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642583870000|2022-01-19 09:17:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642583890000|2022-01-19 09:18:10|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642583900000|2022-01-19 09:18:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642583910000|2022-01-19 09:18:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642583920000|2022-01-19 09:18:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642583930000|2022-01-19 09:18:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642583940000|2022-01-19 09:19:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642583950000|2022-01-19 09:19:10|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642583970000|2022-01-19 09:19:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642583980000|2022-01-19 09:19:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642584000000|2022-01-19 09:20:00|24.84|24.54|24.84|24.54|24.85|24.55|24.83|24.53|5
1642584010000|2022-01-19 09:20:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642584020000|2022-01-19 09:20:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642584030000|2022-01-19 09:20:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642584040000|2022-01-19 09:20:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1642584050000|2022-01-19 09:20:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642584060000|2022-01-19 09:21:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642584070000|2022-01-19 09:21:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642584080000|2022-01-19 09:21:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642584110000|2022-01-19 09:21:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642584130000|2022-01-19 09:22:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642584140000|2022-01-19 09:22:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|14
1642584150000|2022-01-19 09:22:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642584160000|2022-01-19 09:22:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642584180000|2022-01-19 09:23:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642584190000|2022-01-19 09:23:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642584200000|2022-01-19 09:23:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642584210000|2022-01-19 09:23:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642584220000|2022-01-19 09:23:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642584230000|2022-01-19 09:23:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642584240000|2022-01-19 09:24:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642584260000|2022-01-19 09:24:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642584270000|2022-01-19 09:24:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642584280000|2022-01-19 09:24:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642584310000|2022-01-19 09:25:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642584320000|2022-01-19 09:25:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642584330000|2022-01-19 09:25:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642584340000|2022-01-19 09:25:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|12
1642584360000|2022-01-19 09:26:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642584370000|2022-01-19 09:26:10|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|6
1642584380000|2022-01-19 09:26:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642584410000|2022-01-19 09:26:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642584440000|2022-01-19 09:27:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642584450000|2022-01-19 09:27:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642584460000|2022-01-19 09:27:40|24.81|24.51|24.8|24.5|24.82|24.52|24.8|24.5|6
1642584480000|2022-01-19 09:28:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642584490000|2022-01-19 09:28:10|24.82|24.52|24.83|24.53|24.83|24.53|24.81|24.51|4
1642584500000|2022-01-19 09:28:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642584530000|2022-01-19 09:28:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642584540000|2022-01-19 09:29:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642584560000|2022-01-19 09:29:20|24.81|24.51|24.79|24.49|24.81|24.51|24.79|24.49|3
1642584570000|2022-01-19 09:29:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642584580000|2022-01-19 09:29:40|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1642584600000|2022-01-19 09:30:00|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642584610000|2022-01-19 09:30:10|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642584620000|2022-01-19 09:30:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|9
1642584630000|2022-01-19 09:30:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642584640000|2022-01-19 09:30:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642584650000|2022-01-19 09:30:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642584660000|2022-01-19 09:31:00|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|8
1642584700000|2022-01-19 09:31:40|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|7
1642584710000|2022-01-19 09:31:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642584720000|2022-01-19 09:32:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642584730000|2022-01-19 09:32:10|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|3
1642584740000|2022-01-19 09:32:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642584750000|2022-01-19 09:32:30|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|10
1642584760000|2022-01-19 09:32:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642584770000|2022-01-19 09:32:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642584780000|2022-01-19 09:33:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642584790000|2022-01-19 09:33:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642584800000|2022-01-19 09:33:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642584810000|2022-01-19 09:33:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642584820000|2022-01-19 09:33:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642584830000|2022-01-19 09:33:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642584840000|2022-01-19 09:34:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642584850000|2022-01-19 09:34:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642584870000|2022-01-19 09:34:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642584880000|2022-01-19 09:34:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642584890000|2022-01-19 09:34:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642584910000|2022-01-19 09:35:10|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|3
1642584920000|2022-01-19 09:35:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642584930000|2022-01-19 09:35:30|24.83|24.53|24.81|24.51|24.83|24.53|24.81|24.51|3
1642584940000|2022-01-19 09:35:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642584960000|2022-01-19 09:36:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642584970000|2022-01-19 09:36:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642584980000|2022-01-19 09:36:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642584990000|2022-01-19 09:36:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642585000000|2022-01-19 09:36:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|12
1642585010000|2022-01-19 09:36:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642585020000|2022-01-19 09:37:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642585030000|2022-01-19 09:37:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642585040000|2022-01-19 09:37:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642585050000|2022-01-19 09:37:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642585060000|2022-01-19 09:37:40|24.79|24.49|24.78|24.48|24.8|24.5|24.78|24.48|4
1642585070000|2022-01-19 09:37:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642585090000|2022-01-19 09:38:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642585100000|2022-01-19 09:38:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642585110000|2022-01-19 09:38:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642585130000|2022-01-19 09:38:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642585140000|2022-01-19 09:39:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642585150000|2022-01-19 09:39:10|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642585160000|2022-01-19 09:39:20|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642585170000|2022-01-19 09:39:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642585180000|2022-01-19 09:39:40|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|3
1642585190000|2022-01-19 09:39:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642585200000|2022-01-19 09:40:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642585210000|2022-01-19 09:40:10|24.81|24.51|24.83|24.53|24.83|24.53|24.8|24.5|5
1642585220000|2022-01-19 09:40:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642585230000|2022-01-19 09:40:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642585240000|2022-01-19 09:40:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642585250000|2022-01-19 09:40:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642585260000|2022-01-19 09:41:00|24.83|24.53|24.84|24.54|24.85|24.55|24.83|24.53|14
1642585270000|2022-01-19 09:41:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642585280000|2022-01-19 09:41:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642585290000|2022-01-19 09:41:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642585300000|2022-01-19 09:41:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|12
1642585310000|2022-01-19 09:41:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642585320000|2022-01-19 09:42:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642585330000|2022-01-19 09:42:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642585350000|2022-01-19 09:42:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642585360000|2022-01-19 09:42:40|24.88|24.58|24.9|24.6|24.91|24.61|24.88|24.58|7
1642585370000|2022-01-19 09:42:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642585380000|2022-01-19 09:43:00|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|5
1642585390000|2022-01-19 09:43:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642585400000|2022-01-19 09:43:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642585410000|2022-01-19 09:43:30|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642585420000|2022-01-19 09:43:40|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642585430000|2022-01-19 09:43:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642585440000|2022-01-19 09:44:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642585450000|2022-01-19 09:44:10|24.89|24.59|24.87|24.57|24.89|24.59|24.87|24.57|3
1642585460000|2022-01-19 09:44:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642585470000|2022-01-19 09:44:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642585530000|2022-01-19 09:45:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642585540000|2022-01-19 09:45:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642585550000|2022-01-19 09:45:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642585560000|2022-01-19 09:46:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642585570000|2022-01-19 09:46:10|24.89|24.59|24.88|24.58|24.9|24.6|24.88|24.58|8
1642585590000|2022-01-19 09:46:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642585600000|2022-01-19 09:46:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642585620000|2022-01-19 09:47:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642585630000|2022-01-19 09:47:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642585640000|2022-01-19 09:47:20|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|3
1642585650000|2022-01-19 09:47:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642585660000|2022-01-19 09:47:40|24.86|24.56|24.84|24.54|24.86|24.56|24.84|24.54|5
1642585670000|2022-01-19 09:47:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642585680000|2022-01-19 09:48:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|10
1642585690000|2022-01-19 09:48:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642585700000|2022-01-19 09:48:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|9
1642585710000|2022-01-19 09:48:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|7
1642585740000|2022-01-19 09:49:00|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642585750000|2022-01-19 09:49:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642585770000|2022-01-19 09:49:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642585780000|2022-01-19 09:49:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642585800000|2022-01-19 09:50:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642585810000|2022-01-19 09:50:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642585820000|2022-01-19 09:50:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642585830000|2022-01-19 09:50:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642585870000|2022-01-19 09:51:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642585880000|2022-01-19 09:51:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642585890000|2022-01-19 09:51:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642585900000|2022-01-19 09:51:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642585910000|2022-01-19 09:51:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642585920000|2022-01-19 09:52:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642585930000|2022-01-19 09:52:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642585940000|2022-01-19 09:52:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642585950000|2022-01-19 09:52:30|24.87|24.57|24.88|24.58|24.88|24.58|24.86|24.56|6
1642585960000|2022-01-19 09:52:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642585970000|2022-01-19 09:52:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642585980000|2022-01-19 09:53:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642586010000|2022-01-19 09:53:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642586020000|2022-01-19 09:53:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642586030000|2022-01-19 09:53:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642586050000|2022-01-19 09:54:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642586080000|2022-01-19 09:54:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642586090000|2022-01-19 09:54:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|12
1642586100000|2022-01-19 09:55:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|9
1642586110000|2022-01-19 09:55:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|8
1642586120000|2022-01-19 09:55:20|24.91|24.61|24.91|24.61|24.91|24.61|24.89|24.59|3
1642586140000|2022-01-19 09:55:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642586150000|2022-01-19 09:55:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642586160000|2022-01-19 09:56:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642586190000|2022-01-19 09:56:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642586200000|2022-01-19 09:56:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642586210000|2022-01-19 09:56:50|24.9|24.6|24.92|24.62|24.94|24.64|24.9|24.6|8
1642586220000|2022-01-19 09:57:00|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|5
1642586230000|2022-01-19 09:57:10|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|7
1642586240000|2022-01-19 09:57:20|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642586250000|2022-01-19 09:57:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642586270000|2022-01-19 09:57:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642586290000|2022-01-19 09:58:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642586310000|2022-01-19 09:58:30|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|12
1642586330000|2022-01-19 09:58:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642586340000|2022-01-19 09:59:00|24.92|24.62|24.91|24.61|24.92|24.62|24.9|24.6|6
1642586350000|2022-01-19 09:59:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642586360000|2022-01-19 09:59:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642586370000|2022-01-19 09:59:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642586380000|2022-01-19 09:59:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642586400000|2022-01-19 10:00:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642586410000|2022-01-19 10:00:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642586420000|2022-01-19 10:00:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642586440000|2022-01-19 10:00:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642586450000|2022-01-19 10:00:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642586510000|2022-01-19 10:01:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642586540000|2022-01-19 10:02:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642586550000|2022-01-19 10:02:30|24.92|24.62|24.93|24.63|24.93|24.63|24.91|24.61|8
1642586560000|2022-01-19 10:02:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642586570000|2022-01-19 10:02:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642586580000|2022-01-19 10:03:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642586590000|2022-01-19 10:03:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642586600000|2022-01-19 10:03:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|13
1642586610000|2022-01-19 10:03:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642586620000|2022-01-19 10:03:40|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|7
1642586630000|2022-01-19 10:03:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642586640000|2022-01-19 10:04:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642586650000|2022-01-19 10:04:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642586670000|2022-01-19 10:04:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642586690000|2022-01-19 10:04:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642586700000|2022-01-19 10:05:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642586710000|2022-01-19 10:05:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642586720000|2022-01-19 10:05:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642586730000|2022-01-19 10:05:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642586740000|2022-01-19 10:05:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642586760000|2022-01-19 10:06:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1642586770000|2022-01-19 10:06:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|9
1642586780000|2022-01-19 10:06:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642586790000|2022-01-19 10:06:30|24.91|24.61|24.89|24.59|24.92|24.62|24.89|24.59|7
1642586800000|2022-01-19 10:06:40|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642586820000|2022-01-19 10:07:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642586830000|2022-01-19 10:07:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642586840000|2022-01-19 10:07:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|7
1642586850000|2022-01-19 10:07:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642586860000|2022-01-19 10:07:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642586870000|2022-01-19 10:07:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642586880000|2022-01-19 10:08:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642586890000|2022-01-19 10:08:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|8
1642586900000|2022-01-19 10:08:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|8
1642586910000|2022-01-19 10:08:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642586920000|2022-01-19 10:08:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642586930000|2022-01-19 10:08:50|24.87|24.57|24.87|24.57|24.87|24.57|24.85|24.55|6
1642586940000|2022-01-19 10:09:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|6
1642586950000|2022-01-19 10:09:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642586960000|2022-01-19 10:09:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642586980000|2022-01-19 10:09:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642586990000|2022-01-19 10:09:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|10
1642587000000|2022-01-19 10:10:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642587010000|2022-01-19 10:10:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642587020000|2022-01-19 10:10:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|14
1642587030000|2022-01-19 10:10:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642587040000|2022-01-19 10:10:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642587050000|2022-01-19 10:10:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|4
1642587060000|2022-01-19 10:11:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642587070000|2022-01-19 10:11:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642587090000|2022-01-19 10:11:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642587100000|2022-01-19 10:11:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642587120000|2022-01-19 10:12:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642587130000|2022-01-19 10:12:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642587140000|2022-01-19 10:12:20|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642587150000|2022-01-19 10:12:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642587160000|2022-01-19 10:12:40|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642587170000|2022-01-19 10:12:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642587180000|2022-01-19 10:13:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642587200000|2022-01-19 10:13:20|24.87|24.57|24.84|24.54|24.87|24.57|24.84|24.54|4
1642587210000|2022-01-19 10:13:30|24.85|24.55|24.84|24.54|24.85|24.55|24.83|24.53|6
1642587220000|2022-01-19 10:13:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642587230000|2022-01-19 10:13:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642587240000|2022-01-19 10:14:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642587250000|2022-01-19 10:14:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642587260000|2022-01-19 10:14:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642587280000|2022-01-19 10:14:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642587300000|2022-01-19 10:15:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642587310000|2022-01-19 10:15:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642587320000|2022-01-19 10:15:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642587330000|2022-01-19 10:15:30|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|6
1642587340000|2022-01-19 10:15:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642587350000|2022-01-19 10:15:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642587360000|2022-01-19 10:16:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|17
1642587370000|2022-01-19 10:16:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642587390000|2022-01-19 10:16:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642587410000|2022-01-19 10:16:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642587420000|2022-01-19 10:17:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642587430000|2022-01-19 10:17:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642587440000|2022-01-19 10:17:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642587450000|2022-01-19 10:17:30|24.81|24.51|24.8|24.5|24.81|24.51|24.79|24.49|4
1642587460000|2022-01-19 10:17:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642587470000|2022-01-19 10:17:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642587480000|2022-01-19 10:18:00|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|8
1642587500000|2022-01-19 10:18:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642587510000|2022-01-19 10:18:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642587520000|2022-01-19 10:18:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642587530000|2022-01-19 10:18:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642587540000|2022-01-19 10:19:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642587560000|2022-01-19 10:19:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642587570000|2022-01-19 10:19:30|24.84|24.54|24.86|24.56|24.87|24.57|24.84|24.54|9
1642587580000|2022-01-19 10:19:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642587610000|2022-01-19 10:20:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642587620000|2022-01-19 10:20:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|5
1642587640000|2022-01-19 10:20:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642587650000|2022-01-19 10:20:50|24.85|24.55|24.86|24.56|24.87|24.57|24.85|24.55|8
1642587670000|2022-01-19 10:21:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642587680000|2022-01-19 10:21:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642587690000|2022-01-19 10:21:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642587710000|2022-01-19 10:21:50|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|5
1642587720000|2022-01-19 10:22:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642587730000|2022-01-19 10:22:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|10
1642587740000|2022-01-19 10:22:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642587750000|2022-01-19 10:22:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642587760000|2022-01-19 10:22:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642587770000|2022-01-19 10:22:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642587780000|2022-01-19 10:23:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642587790000|2022-01-19 10:23:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642587800000|2022-01-19 10:23:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|10
1642587810000|2022-01-19 10:23:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642587820000|2022-01-19 10:23:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642587830000|2022-01-19 10:23:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|10
1642587840000|2022-01-19 10:24:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642587850000|2022-01-19 10:24:10|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|4
1642587860000|2022-01-19 10:24:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642587870000|2022-01-19 10:24:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642587880000|2022-01-19 10:24:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642587890000|2022-01-19 10:24:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642587900000|2022-01-19 10:25:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|9
1642587910000|2022-01-19 10:25:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642587920000|2022-01-19 10:25:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642587930000|2022-01-19 10:25:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642587940000|2022-01-19 10:25:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642587950000|2022-01-19 10:25:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642587960000|2022-01-19 10:26:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642587970000|2022-01-19 10:26:10|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|7
1642587980000|2022-01-19 10:26:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642587990000|2022-01-19 10:26:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642588000000|2022-01-19 10:26:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642588040000|2022-01-19 10:27:20|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|6
1642588050000|2022-01-19 10:27:30|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642588060000|2022-01-19 10:27:40|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|5
1642588070000|2022-01-19 10:27:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642588080000|2022-01-19 10:28:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642588090000|2022-01-19 10:28:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642588100000|2022-01-19 10:28:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642588130000|2022-01-19 10:28:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642588140000|2022-01-19 10:29:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642588150000|2022-01-19 10:29:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642588160000|2022-01-19 10:29:20|24.81|24.51|24.82|24.52|24.82|24.52|24.8|24.5|6
1642588170000|2022-01-19 10:29:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642588180000|2022-01-19 10:29:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642588190000|2022-01-19 10:29:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642588200000|2022-01-19 10:30:00|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|4
1642588210000|2022-01-19 10:30:10|24.88|24.58|24.87|24.57|24.88|24.58|24.86|24.56|8
1642588220000|2022-01-19 10:30:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642588230000|2022-01-19 10:30:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642588240000|2022-01-19 10:30:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642588260000|2022-01-19 10:31:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|7
1642588270000|2022-01-19 10:31:10|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642588280000|2022-01-19 10:31:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642588300000|2022-01-19 10:31:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642588310000|2022-01-19 10:31:50|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642588320000|2022-01-19 10:32:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642588330000|2022-01-19 10:32:10|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|7
1642588340000|2022-01-19 10:32:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1642588350000|2022-01-19 10:32:30|24.84|24.54|24.85|24.55|24.86|24.56|24.84|24.54|4
1642588360000|2022-01-19 10:32:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642588370000|2022-01-19 10:32:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642588380000|2022-01-19 10:33:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642588400000|2022-01-19 10:33:20|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642588440000|2022-01-19 10:34:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642588450000|2022-01-19 10:34:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642588470000|2022-01-19 10:34:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642588500000|2022-01-19 10:35:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642588510000|2022-01-19 10:35:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642588520000|2022-01-19 10:35:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642588530000|2022-01-19 10:35:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642588540000|2022-01-19 10:35:40|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|5
1642588550000|2022-01-19 10:35:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642588560000|2022-01-19 10:36:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642588570000|2022-01-19 10:36:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642588580000|2022-01-19 10:36:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642588590000|2022-01-19 10:36:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642588600000|2022-01-19 10:36:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642588610000|2022-01-19 10:36:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642588620000|2022-01-19 10:37:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642588630000|2022-01-19 10:37:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|7
1642588650000|2022-01-19 10:37:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642588660000|2022-01-19 10:37:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642588680000|2022-01-19 10:38:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642588690000|2022-01-19 10:38:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642588700000|2022-01-19 10:38:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642588720000|2022-01-19 10:38:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642588740000|2022-01-19 10:39:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642588750000|2022-01-19 10:39:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642588760000|2022-01-19 10:39:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|9
1642588780000|2022-01-19 10:39:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|10
1642588810000|2022-01-19 10:40:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642588820000|2022-01-19 10:40:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642588830000|2022-01-19 10:40:30|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|7
1642588840000|2022-01-19 10:40:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642588860000|2022-01-19 10:41:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642588880000|2022-01-19 10:41:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642588900000|2022-01-19 10:41:40|24.89|24.59|24.9|24.6|24.91|24.61|24.89|24.59|4
1642588910000|2022-01-19 10:41:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642588940000|2022-01-19 10:42:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642588950000|2022-01-19 10:42:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|9
1642588960000|2022-01-19 10:42:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642588970000|2022-01-19 10:42:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642588980000|2022-01-19 10:43:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642588990000|2022-01-19 10:43:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642589000000|2022-01-19 10:43:20|24.89|24.59|24.88|24.58|24.9|24.6|24.88|24.58|8
1642589010000|2022-01-19 10:43:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642589020000|2022-01-19 10:43:40|24.88|24.58|24.86|24.56|24.89|24.59|24.86|24.56|5
1642589030000|2022-01-19 10:43:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|7
1642589040000|2022-01-19 10:44:00|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|8
1642589050000|2022-01-19 10:44:10|24.82|24.52|24.79|24.49|24.82|24.52|24.78|24.48|6
1642589060000|2022-01-19 10:44:20|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|6
1642589070000|2022-01-19 10:44:30|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|7
1642589090000|2022-01-19 10:44:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642589100000|2022-01-19 10:45:00|24.83|24.53|24.86|24.56|24.86|24.56|24.82|24.52|7
1642589110000|2022-01-19 10:45:10|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|7
1642589130000|2022-01-19 10:45:30|24.84|24.54|24.83|24.53|24.84|24.54|24.82|24.52|4
1642589140000|2022-01-19 10:45:40|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|7
1642589150000|2022-01-19 10:45:50|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642589160000|2022-01-19 10:46:00|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|12
1642589170000|2022-01-19 10:46:10|24.78|24.48|24.77|24.47|24.79|24.49|24.77|24.47|8
1642589180000|2022-01-19 10:46:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642589190000|2022-01-19 10:46:30|24.78|24.48|24.79|24.49|24.8|24.5|24.78|24.48|4
1642589200000|2022-01-19 10:46:40|24.8|24.5|24.8|24.5|24.82|24.52|24.79|24.49|9
1642589210000|2022-01-19 10:46:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642589220000|2022-01-19 10:47:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642589230000|2022-01-19 10:47:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642589240000|2022-01-19 10:47:20|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|7
1642589250000|2022-01-19 10:47:30|24.8|24.5|24.82|24.52|24.83|24.53|24.8|24.5|7
1642589260000|2022-01-19 10:47:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642589270000|2022-01-19 10:47:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642589280000|2022-01-19 10:48:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642589290000|2022-01-19 10:48:10|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|6
1642589300000|2022-01-19 10:48:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642589310000|2022-01-19 10:48:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642589320000|2022-01-19 10:48:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642589330000|2022-01-19 10:48:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642589340000|2022-01-19 10:49:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642589370000|2022-01-19 10:49:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642589380000|2022-01-19 10:49:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642589390000|2022-01-19 10:49:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642589400000|2022-01-19 10:50:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|7
1642589420000|2022-01-19 10:50:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642589430000|2022-01-19 10:50:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642589440000|2022-01-19 10:50:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642589450000|2022-01-19 10:50:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642589460000|2022-01-19 10:51:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642589470000|2022-01-19 10:51:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642589490000|2022-01-19 10:51:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642589500000|2022-01-19 10:51:40|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|11
1642589510000|2022-01-19 10:51:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642589520000|2022-01-19 10:52:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642589530000|2022-01-19 10:52:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642589550000|2022-01-19 10:52:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642589560000|2022-01-19 10:52:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642589580000|2022-01-19 10:53:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642589600000|2022-01-19 10:53:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642589610000|2022-01-19 10:53:30|24.87|24.57|24.86|24.56|24.87|24.57|24.85|24.55|8
1642589640000|2022-01-19 10:54:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642589660000|2022-01-19 10:54:20|24.84|24.54|24.85|24.55|24.86|24.56|24.84|24.54|4
1642589670000|2022-01-19 10:54:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|10
1642589680000|2022-01-19 10:54:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|5
1642589710000|2022-01-19 10:55:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642589720000|2022-01-19 10:55:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642589730000|2022-01-19 10:55:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642589740000|2022-01-19 10:55:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642589760000|2022-01-19 10:56:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642589770000|2022-01-19 10:56:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642589780000|2022-01-19 10:56:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642589790000|2022-01-19 10:56:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642589800000|2022-01-19 10:56:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642589820000|2022-01-19 10:57:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642589830000|2022-01-19 10:57:10|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642589840000|2022-01-19 10:57:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642589850000|2022-01-19 10:57:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642589870000|2022-01-19 10:57:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642589880000|2022-01-19 10:58:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642589890000|2022-01-19 10:58:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642589900000|2022-01-19 10:58:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1642589910000|2022-01-19 10:58:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642589920000|2022-01-19 10:58:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642589930000|2022-01-19 10:58:50|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|7
1642589940000|2022-01-19 10:59:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642589950000|2022-01-19 10:59:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642589960000|2022-01-19 10:59:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642589970000|2022-01-19 10:59:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642589980000|2022-01-19 10:59:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642590000000|2022-01-19 11:00:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642590010000|2022-01-19 11:00:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642590020000|2022-01-19 11:00:20|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642590030000|2022-01-19 11:00:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642590040000|2022-01-19 11:00:40|24.95|24.65|24.96|24.66|24.96|24.66|24.94|24.64|6
1642590050000|2022-01-19 11:00:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642590060000|2022-01-19 11:01:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642590070000|2022-01-19 11:01:10|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642590080000|2022-01-19 11:01:20|24.96|24.66|24.96|24.66|24.97|24.67|24.95|24.65|5
1642590090000|2022-01-19 11:01:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642590100000|2022-01-19 11:01:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1642590110000|2022-01-19 11:01:50|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642590120000|2022-01-19 11:02:00|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|6
1642590130000|2022-01-19 11:02:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642590150000|2022-01-19 11:02:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642590170000|2022-01-19 11:02:50|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|7
1642590180000|2022-01-19 11:03:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642590190000|2022-01-19 11:03:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642590210000|2022-01-19 11:03:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642590220000|2022-01-19 11:03:40|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642590230000|2022-01-19 11:03:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642590240000|2022-01-19 11:04:00|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|11
1642590250000|2022-01-19 11:04:10|24.99|24.69|25.01|24.71|25.02|24.72|24.98|24.68|9
1642590260000|2022-01-19 11:04:20|25|24.7|25.01|24.71|25.01|24.71|25|24.7|8
1642590270000|2022-01-19 11:04:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642590280000|2022-01-19 11:04:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642590290000|2022-01-19 11:04:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642590300000|2022-01-19 11:05:00|25|24.7|25.02|24.72|25.03|24.73|25|24.7|5
1642590310000|2022-01-19 11:05:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642590320000|2022-01-19 11:05:20|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642590330000|2022-01-19 11:05:30|25.05|24.75|25.07|24.77|25.07|24.77|25.04|24.74|5
1642590340000|2022-01-19 11:05:40|25.08|24.78|25.08|24.78|25.09|24.79|25.07|24.77|9
1642590350000|2022-01-19 11:05:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642590360000|2022-01-19 11:06:00|25.08|24.78|25.08|24.78|25.08|24.78|25.06|24.76|9
1642590370000|2022-01-19 11:06:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|6
1642590380000|2022-01-19 11:06:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642590410000|2022-01-19 11:06:50|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|7
1642590420000|2022-01-19 11:07:00|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|8
1642590430000|2022-01-19 11:07:10|25.08|24.78|25.08|24.78|25.09|24.79|25.07|24.77|7
1642590450000|2022-01-19 11:07:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642590470000|2022-01-19 11:07:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642590480000|2022-01-19 11:08:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|9
1642590490000|2022-01-19 11:08:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642590500000|2022-01-19 11:08:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642590510000|2022-01-19 11:08:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642590530000|2022-01-19 11:08:50|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642590540000|2022-01-19 11:09:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|5
1642590550000|2022-01-19 11:09:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642590560000|2022-01-19 11:09:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642590570000|2022-01-19 11:09:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642590580000|2022-01-19 11:09:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642590590000|2022-01-19 11:09:50|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|11
1642590600000|2022-01-19 11:10:00|25.06|24.76|25.09|24.79|25.09|24.79|25.05|24.75|6
1642590610000|2022-01-19 11:10:10|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|9
1642590630000|2022-01-19 11:10:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642590640000|2022-01-19 11:10:40|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|5
1642590650000|2022-01-19 11:10:50|25.11|24.81|25.13|24.83|25.13|24.83|25.11|24.81|9
1642590660000|2022-01-19 11:11:00|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|11
1642590680000|2022-01-19 11:11:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1642590690000|2022-01-19 11:11:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642590700000|2022-01-19 11:11:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642590710000|2022-01-19 11:11:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642590720000|2022-01-19 11:12:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|6
1642590730000|2022-01-19 11:12:10|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|5
1642590740000|2022-01-19 11:12:20|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642590750000|2022-01-19 11:12:30|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|7
1642590760000|2022-01-19 11:12:40|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642590770000|2022-01-19 11:12:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642590780000|2022-01-19 11:13:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642590790000|2022-01-19 11:13:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1642590800000|2022-01-19 11:13:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642590810000|2022-01-19 11:13:30|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|4
1642590820000|2022-01-19 11:13:40|25.15|24.85|25.17|24.87|25.17|24.87|25.14|24.84|7
1642590830000|2022-01-19 11:13:50|25.16|24.86|25.14|24.84|25.17|24.87|25.14|24.84|4
1642590840000|2022-01-19 11:14:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642590850000|2022-01-19 11:14:10|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|8
1642590860000|2022-01-19 11:14:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1642590870000|2022-01-19 11:14:30|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|8
1642590880000|2022-01-19 11:14:40|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642590890000|2022-01-19 11:14:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642590900000|2022-01-19 11:15:00|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|4
1642590910000|2022-01-19 11:15:10|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|6
1642590920000|2022-01-19 11:15:20|25.15|24.85|25.15|24.85|25.16|24.86|25.14|24.84|11
1642590930000|2022-01-19 11:15:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642590940000|2022-01-19 11:15:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642590950000|2022-01-19 11:15:50|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|11
1642590960000|2022-01-19 11:16:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|12
1642590970000|2022-01-19 11:16:10|25.14|24.84|25.13|24.83|25.15|24.85|25.12|24.82|10
1642590980000|2022-01-19 11:16:20|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1642591010000|2022-01-19 11:16:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1642591020000|2022-01-19 11:17:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|6
1642591030000|2022-01-19 11:17:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1642591040000|2022-01-19 11:17:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642591050000|2022-01-19 11:17:30|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|9
1642591060000|2022-01-19 11:17:40|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|10
1642591070000|2022-01-19 11:17:50|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|13
1642591080000|2022-01-19 11:18:00|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|7
1642591090000|2022-01-19 11:18:10|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642591100000|2022-01-19 11:18:20|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|15
1642591110000|2022-01-19 11:18:30|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642591120000|2022-01-19 11:18:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642591130000|2022-01-19 11:18:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642591140000|2022-01-19 11:19:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|12
1642591150000|2022-01-19 11:19:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|10
1642591160000|2022-01-19 11:19:20|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642591170000|2022-01-19 11:19:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642591180000|2022-01-19 11:19:40|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1642591190000|2022-01-19 11:19:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|6
1642591200000|2022-01-19 11:20:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642591210000|2022-01-19 11:20:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1642591220000|2022-01-19 11:20:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642591230000|2022-01-19 11:20:30|25.1|24.8|25.1|24.8|25.12|24.82|25.1|24.8|4
1642591260000|2022-01-19 11:21:00|25.09|24.79|25.08|24.78|25.1|24.8|25.08|24.78|4
1642591270000|2022-01-19 11:21:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642591280000|2022-01-19 11:21:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642591290000|2022-01-19 11:21:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642591300000|2022-01-19 11:21:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1642591320000|2022-01-19 11:22:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642591330000|2022-01-19 11:22:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642591340000|2022-01-19 11:22:20|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642591350000|2022-01-19 11:22:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642591390000|2022-01-19 11:23:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642591400000|2022-01-19 11:23:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642591410000|2022-01-19 11:23:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1642591420000|2022-01-19 11:23:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|14
1642591430000|2022-01-19 11:23:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|12
1642591440000|2022-01-19 11:24:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642591450000|2022-01-19 11:24:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642591460000|2022-01-19 11:24:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642591470000|2022-01-19 11:24:30|25.06|24.76|25.08|24.78|25.09|24.79|25.06|24.76|5
1642591480000|2022-01-19 11:24:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642591490000|2022-01-19 11:24:50|25.08|24.78|25.08|24.78|25.09|24.79|25.07|24.77|7
1642591500000|2022-01-19 11:25:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642591510000|2022-01-19 11:25:10|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|9
1642591520000|2022-01-19 11:25:20|25.05|24.75|25.04|24.74|25.06|24.76|25.04|24.74|14
1642591530000|2022-01-19 11:25:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642591540000|2022-01-19 11:25:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642591550000|2022-01-19 11:25:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642591560000|2022-01-19 11:26:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|10
1642591570000|2022-01-19 11:26:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642591580000|2022-01-19 11:26:20|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642591590000|2022-01-19 11:26:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642591600000|2022-01-19 11:26:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642591610000|2022-01-19 11:26:50|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|7
1642591620000|2022-01-19 11:27:00|25.04|24.74|25.05|24.75|25.06|24.76|25.04|24.74|16
1642591630000|2022-01-19 11:27:10|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|10
1642591640000|2022-01-19 11:27:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642591650000|2022-01-19 11:27:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642591670000|2022-01-19 11:27:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642591680000|2022-01-19 11:28:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1642591690000|2022-01-19 11:28:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|12
1642591700000|2022-01-19 11:28:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|11
1642591710000|2022-01-19 11:28:30|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|6
1642591720000|2022-01-19 11:28:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|14
1642591730000|2022-01-19 11:28:50|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|6
1642591740000|2022-01-19 11:29:00|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|7
1642591750000|2022-01-19 11:29:10|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642591760000|2022-01-19 11:29:20|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|9
1642591780000|2022-01-19 11:29:40|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642591790000|2022-01-19 11:29:50|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642591800000|2022-01-19 11:30:00|25.07|24.77|25.08|24.78|25.09|24.79|25.07|24.77|8
1642591810000|2022-01-19 11:30:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|8
1642591820000|2022-01-19 11:30:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642591830000|2022-01-19 11:30:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1642591840000|2022-01-19 11:30:40|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|5
1642591850000|2022-01-19 11:30:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642591860000|2022-01-19 11:31:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1642591880000|2022-01-19 11:31:20|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642591890000|2022-01-19 11:31:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642591910000|2022-01-19 11:31:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642591920000|2022-01-19 11:32:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642591930000|2022-01-19 11:32:10|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|3
1642591940000|2022-01-19 11:32:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642591960000|2022-01-19 11:32:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642591970000|2022-01-19 11:32:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642591980000|2022-01-19 11:33:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|5
1642592000000|2022-01-19 11:33:20|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642592010000|2022-01-19 11:33:30|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642592020000|2022-01-19 11:33:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642592030000|2022-01-19 11:33:50|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|3
1642592040000|2022-01-19 11:34:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|8
1642592050000|2022-01-19 11:34:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642592060000|2022-01-19 11:34:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1642592070000|2022-01-19 11:34:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1642592080000|2022-01-19 11:34:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1642592090000|2022-01-19 11:34:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642592100000|2022-01-19 11:35:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|8
1642592110000|2022-01-19 11:35:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642592120000|2022-01-19 11:35:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642592130000|2022-01-19 11:35:30|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|7
1642592150000|2022-01-19 11:35:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642592160000|2022-01-19 11:36:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642592190000|2022-01-19 11:36:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642592210000|2022-01-19 11:36:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642592220000|2022-01-19 11:37:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|13
1642592240000|2022-01-19 11:37:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642592250000|2022-01-19 11:37:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642592260000|2022-01-19 11:37:40|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|2
1642592280000|2022-01-19 11:38:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642592300000|2022-01-19 11:38:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642592310000|2022-01-19 11:38:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642592320000|2022-01-19 11:38:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642592340000|2022-01-19 11:39:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642592350000|2022-01-19 11:39:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642592360000|2022-01-19 11:39:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642592370000|2022-01-19 11:39:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642592380000|2022-01-19 11:39:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642592390000|2022-01-19 11:39:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642592400000|2022-01-19 11:40:00|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|5
1642592410000|2022-01-19 11:40:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642592430000|2022-01-19 11:40:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642592440000|2022-01-19 11:40:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1642592450000|2022-01-19 11:40:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642592460000|2022-01-19 11:41:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642592470000|2022-01-19 11:41:10|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|12
1642592480000|2022-01-19 11:41:20|25.09|24.79|25.11|24.81|25.12|24.82|25.09|24.79|5
1642592490000|2022-01-19 11:41:30|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1642592500000|2022-01-19 11:41:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642592510000|2022-01-19 11:41:50|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642592520000|2022-01-19 11:42:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642592530000|2022-01-19 11:42:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642592550000|2022-01-19 11:42:30|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642592560000|2022-01-19 11:42:40|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642592570000|2022-01-19 11:42:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642592610000|2022-01-19 11:43:30|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|8
1642592620000|2022-01-19 11:43:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642592630000|2022-01-19 11:43:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642592640000|2022-01-19 11:44:00|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642592660000|2022-01-19 11:44:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|8
1642592680000|2022-01-19 11:44:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|11
1642592690000|2022-01-19 11:44:50|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642592710000|2022-01-19 11:45:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642592720000|2022-01-19 11:45:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642592730000|2022-01-19 11:45:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642592740000|2022-01-19 11:45:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642592770000|2022-01-19 11:46:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642592780000|2022-01-19 11:46:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642592820000|2022-01-19 11:47:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642592830000|2022-01-19 11:47:10|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|6
1642592840000|2022-01-19 11:47:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642592850000|2022-01-19 11:47:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642592860000|2022-01-19 11:47:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642592870000|2022-01-19 11:47:50|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642592880000|2022-01-19 11:48:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|12
1642592890000|2022-01-19 11:48:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642592910000|2022-01-19 11:48:30|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1642592930000|2022-01-19 11:48:50|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1642592940000|2022-01-19 11:49:00|25|24.7|25|24.7|25|24.7|24.99|24.69|11
1642592970000|2022-01-19 11:49:30|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642592980000|2022-01-19 11:49:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642592990000|2022-01-19 11:49:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642593010000|2022-01-19 11:50:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642593020000|2022-01-19 11:50:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642593030000|2022-01-19 11:50:30|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1642593070000|2022-01-19 11:51:10|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642593090000|2022-01-19 11:51:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642593130000|2022-01-19 11:52:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642593140000|2022-01-19 11:52:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642593150000|2022-01-19 11:52:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642593160000|2022-01-19 11:52:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642593170000|2022-01-19 11:52:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642593180000|2022-01-19 11:53:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642593200000|2022-01-19 11:53:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642593210000|2022-01-19 11:53:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642593220000|2022-01-19 11:53:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642593230000|2022-01-19 11:53:50|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642593240000|2022-01-19 11:54:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642593250000|2022-01-19 11:54:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642593260000|2022-01-19 11:54:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642593270000|2022-01-19 11:54:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642593310000|2022-01-19 11:55:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642593320000|2022-01-19 11:55:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642593330000|2022-01-19 11:55:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642593340000|2022-01-19 11:55:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642593350000|2022-01-19 11:55:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642593360000|2022-01-19 11:56:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642593370000|2022-01-19 11:56:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642593380000|2022-01-19 11:56:20|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1642593390000|2022-01-19 11:56:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|9
1642593400000|2022-01-19 11:56:40|25.05|24.75|25.07|24.77|25.08|24.78|25.05|24.75|11
1642593410000|2022-01-19 11:56:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642593420000|2022-01-19 11:57:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642593460000|2022-01-19 11:57:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642593480000|2022-01-19 11:58:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642593490000|2022-01-19 11:58:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642593500000|2022-01-19 11:58:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642593510000|2022-01-19 11:58:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|11
1642593530000|2022-01-19 11:58:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642593540000|2022-01-19 11:59:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642593550000|2022-01-19 11:59:10|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|6
1642593560000|2022-01-19 11:59:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1642593580000|2022-01-19 11:59:40|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|5
1642593600000|2022-01-19 12:00:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642593610000|2022-01-19 12:00:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642593620000|2022-01-19 12:00:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|13
1642593630000|2022-01-19 12:00:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|7
1642593640000|2022-01-19 12:00:40|25.09|24.79|25.1|24.8|25.1|24.8|25.08|24.78|16
1642593650000|2022-01-19 12:00:50|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1642593660000|2022-01-19 12:01:00|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642593670000|2022-01-19 12:01:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1642593680000|2022-01-19 12:01:20|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|19
1642593690000|2022-01-19 12:01:30|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642593700000|2022-01-19 12:01:40|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|6
1642593720000|2022-01-19 12:02:00|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|3
1642593730000|2022-01-19 12:02:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642593740000|2022-01-19 12:02:20|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|13
1642593780000|2022-01-19 12:03:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642593790000|2022-01-19 12:03:10|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|11
1642593800000|2022-01-19 12:03:20|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1642593810000|2022-01-19 12:03:30|25.09|24.79|25.08|24.78|25.1|24.8|25.08|24.78|8
1642593820000|2022-01-19 12:03:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642593830000|2022-01-19 12:03:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642593840000|2022-01-19 12:04:00|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|7
1642593850000|2022-01-19 12:04:10|25.11|24.81|25.15|24.85|25.15|24.85|25.1|24.8|15
1642593860000|2022-01-19 12:04:20|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|7
1642593870000|2022-01-19 12:04:30|25.13|24.83|25.11|24.81|25.14|24.84|25.11|24.81|16
1642593880000|2022-01-19 12:04:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642593890000|2022-01-19 12:04:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642593900000|2022-01-19 12:05:00|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642593910000|2022-01-19 12:05:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642593920000|2022-01-19 12:05:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642593940000|2022-01-19 12:05:40|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642593950000|2022-01-19 12:05:50|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|10
1642593960000|2022-01-19 12:06:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1642593970000|2022-01-19 12:06:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642593980000|2022-01-19 12:06:20|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642593990000|2022-01-19 12:06:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642594000000|2022-01-19 12:06:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642594010000|2022-01-19 12:06:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642594020000|2022-01-19 12:07:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642594030000|2022-01-19 12:07:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|7
1642594040000|2022-01-19 12:07:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642594050000|2022-01-19 12:07:30|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|6
1642594060000|2022-01-19 12:07:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642594070000|2022-01-19 12:07:50|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642594080000|2022-01-19 12:08:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|8
1642594090000|2022-01-19 12:08:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642594100000|2022-01-19 12:08:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642594110000|2022-01-19 12:08:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642594120000|2022-01-19 12:08:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642594130000|2022-01-19 12:08:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642594140000|2022-01-19 12:09:00|25.08|24.78|25.09|24.79|25.1|24.8|25.08|24.78|14
1642594150000|2022-01-19 12:09:10|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|10
1642594170000|2022-01-19 12:09:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1642594180000|2022-01-19 12:09:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642594200000|2022-01-19 12:10:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642594210000|2022-01-19 12:10:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642594220000|2022-01-19 12:10:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642594230000|2022-01-19 12:10:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642594240000|2022-01-19 12:10:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642594250000|2022-01-19 12:10:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642594270000|2022-01-19 12:11:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|16
1642594280000|2022-01-19 12:11:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1642594290000|2022-01-19 12:11:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|10
1642594310000|2022-01-19 12:11:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642594320000|2022-01-19 12:12:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642594340000|2022-01-19 12:12:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642594350000|2022-01-19 12:12:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642594360000|2022-01-19 12:12:40|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642594370000|2022-01-19 12:12:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|8
1642594380000|2022-01-19 12:13:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|9
1642594390000|2022-01-19 12:13:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642594400000|2022-01-19 12:13:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642594410000|2022-01-19 12:13:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642594430000|2022-01-19 12:13:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|6
1642594440000|2022-01-19 12:14:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1642594450000|2022-01-19 12:14:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642594460000|2022-01-19 12:14:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642594480000|2022-01-19 12:14:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642594490000|2022-01-19 12:14:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642594500000|2022-01-19 12:15:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642594510000|2022-01-19 12:15:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642594520000|2022-01-19 12:15:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642594530000|2022-01-19 12:15:30|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|5
1642594540000|2022-01-19 12:15:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642594550000|2022-01-19 12:15:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642594560000|2022-01-19 12:16:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642594570000|2022-01-19 12:16:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642594580000|2022-01-19 12:16:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642594590000|2022-01-19 12:16:30|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|4
1642594600000|2022-01-19 12:16:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642594610000|2022-01-19 12:16:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642594620000|2022-01-19 12:17:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642594640000|2022-01-19 12:17:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|8
1642594650000|2022-01-19 12:17:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642594660000|2022-01-19 12:17:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1642594680000|2022-01-19 12:18:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642594690000|2022-01-19 12:18:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642594700000|2022-01-19 12:18:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642594710000|2022-01-19 12:18:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642594720000|2022-01-19 12:18:40|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642594740000|2022-01-19 12:19:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642594770000|2022-01-19 12:19:30|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|4
1642594810000|2022-01-19 12:20:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642594820000|2022-01-19 12:20:20|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1642594830000|2022-01-19 12:20:30|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|6
1642594840000|2022-01-19 12:20:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642594850000|2022-01-19 12:20:50|25.01|24.71|25.01|24.71|25.02|24.72|25|24.7|9
1642594860000|2022-01-19 12:21:00|25|24.7|25|24.7|25.01|24.71|25|24.7|17
1642594880000|2022-01-19 12:21:20|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|9
1642594910000|2022-01-19 12:21:50|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|8
1642594920000|2022-01-19 12:22:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642594950000|2022-01-19 12:22:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642594960000|2022-01-19 12:22:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642594970000|2022-01-19 12:22:50|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|8
1642594980000|2022-01-19 12:23:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642595020000|2022-01-19 12:23:40|25|24.7|25|24.7|25.01|24.71|25|24.7|3
1642595030000|2022-01-19 12:23:50|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642595040000|2022-01-19 12:24:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642595050000|2022-01-19 12:24:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642595060000|2022-01-19 12:24:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642595100000|2022-01-19 12:25:00|25|24.7|25|24.7|25|24.7|25|24.7|1
1642595120000|2022-01-19 12:25:20|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1642595130000|2022-01-19 12:25:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|4
1642595160000|2022-01-19 12:26:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642595170000|2022-01-19 12:26:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642595180000|2022-01-19 12:26:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642595190000|2022-01-19 12:26:30|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|7
1642595200000|2022-01-19 12:26:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642595230000|2022-01-19 12:27:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|6
1642595240000|2022-01-19 12:27:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642595260000|2022-01-19 12:27:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642595270000|2022-01-19 12:27:50|25.03|24.73|25.05|24.75|25.05|24.75|25.03|24.73|7
1642595280000|2022-01-19 12:28:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642595290000|2022-01-19 12:28:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642595300000|2022-01-19 12:28:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642595310000|2022-01-19 12:28:30|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|8
1642595320000|2022-01-19 12:28:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642595330000|2022-01-19 12:28:50|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|4
1642595340000|2022-01-19 12:29:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|9
1642595350000|2022-01-19 12:29:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642595360000|2022-01-19 12:29:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642595380000|2022-01-19 12:29:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642595390000|2022-01-19 12:29:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642595400000|2022-01-19 12:30:00|25.05|24.75|25.05|24.75|25.07|24.77|25.05|24.75|9
1642595410000|2022-01-19 12:30:10|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|5
1642595420000|2022-01-19 12:30:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642595440000|2022-01-19 12:30:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642595450000|2022-01-19 12:30:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642595460000|2022-01-19 12:31:00|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1642595480000|2022-01-19 12:31:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642595490000|2022-01-19 12:31:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|13
1642595500000|2022-01-19 12:31:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642595520000|2022-01-19 12:32:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642595530000|2022-01-19 12:32:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642595540000|2022-01-19 12:32:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642595550000|2022-01-19 12:32:30|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|14
1642595580000|2022-01-19 12:33:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642595590000|2022-01-19 12:33:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|8
1642595600000|2022-01-19 12:33:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642595640000|2022-01-19 12:34:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642595650000|2022-01-19 12:34:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|10
1642595660000|2022-01-19 12:34:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|6
1642595680000|2022-01-19 12:34:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1642595690000|2022-01-19 12:34:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642595710000|2022-01-19 12:35:10|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|8
1642595730000|2022-01-19 12:35:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642595740000|2022-01-19 12:35:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642595750000|2022-01-19 12:35:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642595770000|2022-01-19 12:36:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|9
1642595780000|2022-01-19 12:36:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642595790000|2022-01-19 12:36:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642595800000|2022-01-19 12:36:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642595810000|2022-01-19 12:36:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642595820000|2022-01-19 12:37:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642595830000|2022-01-19 12:37:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642595840000|2022-01-19 12:37:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|10
1642595890000|2022-01-19 12:38:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|10
1642595900000|2022-01-19 12:38:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642595910000|2022-01-19 12:38:30|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642595920000|2022-01-19 12:38:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642595940000|2022-01-19 12:39:00|25.01|24.71|24.99|24.69|25.02|24.72|24.99|24.69|7
1642595950000|2022-01-19 12:39:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642595960000|2022-01-19 12:39:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|11
1642595980000|2022-01-19 12:39:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642596000000|2022-01-19 12:40:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642596010000|2022-01-19 12:40:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642596020000|2022-01-19 12:40:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642596030000|2022-01-19 12:40:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642596040000|2022-01-19 12:40:40|24.95|24.65|24.96|24.66|24.96|24.66|24.94|24.64|4
1642596050000|2022-01-19 12:40:50|24.95|24.65|24.95|24.65|24.96|24.66|24.94|24.64|5
1642596060000|2022-01-19 12:41:00|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642596080000|2022-01-19 12:41:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642596090000|2022-01-19 12:41:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642596100000|2022-01-19 12:41:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642596110000|2022-01-19 12:41:50|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642596120000|2022-01-19 12:42:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642596130000|2022-01-19 12:42:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|5
1642596140000|2022-01-19 12:42:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642596150000|2022-01-19 12:42:30|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|9
1642596160000|2022-01-19 12:42:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642596170000|2022-01-19 12:42:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642596180000|2022-01-19 12:43:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642596190000|2022-01-19 12:43:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642596200000|2022-01-19 12:43:20|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|6
1642596210000|2022-01-19 12:43:30|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|9
1642596220000|2022-01-19 12:43:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|9
1642596230000|2022-01-19 12:43:50|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642596250000|2022-01-19 12:44:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642596260000|2022-01-19 12:44:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642596270000|2022-01-19 12:44:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642596280000|2022-01-19 12:44:40|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642596290000|2022-01-19 12:44:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|8
1642596300000|2022-01-19 12:45:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642596310000|2022-01-19 12:45:10|24.93|24.63|24.93|24.63|24.93|24.63|24.91|24.61|17
1642596320000|2022-01-19 12:45:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642596330000|2022-01-19 12:45:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642596350000|2022-01-19 12:45:50|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|13
1642596360000|2022-01-19 12:46:00|24.97|24.67|24.97|24.67|24.98|24.68|24.96|24.66|5
1642596380000|2022-01-19 12:46:20|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|12
1642596390000|2022-01-19 12:46:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|6
1642596400000|2022-01-19 12:46:40|25|24.7|24.99|24.69|25|24.7|24.98|24.68|8
1642596410000|2022-01-19 12:46:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|7
1642596430000|2022-01-19 12:47:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|6
1642596440000|2022-01-19 12:47:20|24.99|24.69|24.99|24.69|25|24.7|24.98|24.68|7
1642596460000|2022-01-19 12:47:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642596480000|2022-01-19 12:48:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642596490000|2022-01-19 12:48:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642596510000|2022-01-19 12:48:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642596530000|2022-01-19 12:48:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642596540000|2022-01-19 12:49:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642596550000|2022-01-19 12:49:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|8
1642596560000|2022-01-19 12:49:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|14
1642596570000|2022-01-19 12:49:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642596580000|2022-01-19 12:49:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642596590000|2022-01-19 12:49:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642596600000|2022-01-19 12:50:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642596610000|2022-01-19 12:50:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1642596620000|2022-01-19 12:50:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642596630000|2022-01-19 12:50:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642596640000|2022-01-19 12:50:40|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|9
1642596650000|2022-01-19 12:50:50|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|9
1642596660000|2022-01-19 12:51:00|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1642596670000|2022-01-19 12:51:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642596680000|2022-01-19 12:51:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642596690000|2022-01-19 12:51:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642596710000|2022-01-19 12:51:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642596720000|2022-01-19 12:52:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|10
1642596740000|2022-01-19 12:52:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642596750000|2022-01-19 12:52:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642596760000|2022-01-19 12:52:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|6
1642596780000|2022-01-19 12:53:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642596790000|2022-01-19 12:53:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642596800000|2022-01-19 12:53:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642596830000|2022-01-19 12:53:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642596840000|2022-01-19 12:54:00|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642596850000|2022-01-19 12:54:10|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642596860000|2022-01-19 12:54:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642596870000|2022-01-19 12:54:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642596880000|2022-01-19 12:54:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642596900000|2022-01-19 12:55:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642596910000|2022-01-19 12:55:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642596950000|2022-01-19 12:55:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642596960000|2022-01-19 12:56:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642596970000|2022-01-19 12:56:10|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642596980000|2022-01-19 12:56:20|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|3
1642596990000|2022-01-19 12:56:30|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642597000000|2022-01-19 12:56:40|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642597010000|2022-01-19 12:56:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642597040000|2022-01-19 12:57:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642597080000|2022-01-19 12:58:00|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|10
1642597090000|2022-01-19 12:58:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642597110000|2022-01-19 12:58:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642597120000|2022-01-19 12:58:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|10
1642597150000|2022-01-19 12:59:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642597160000|2022-01-19 12:59:20|24.93|24.63|24.92|24.62|24.93|24.63|24.91|24.61|6
1642597170000|2022-01-19 12:59:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642597190000|2022-01-19 12:59:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642597200000|2022-01-19 13:00:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642597210000|2022-01-19 13:00:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642597220000|2022-01-19 13:00:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642597240000|2022-01-19 13:00:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642597250000|2022-01-19 13:00:50|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|9
1642597260000|2022-01-19 13:01:00|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1642597270000|2022-01-19 13:01:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642597280000|2022-01-19 13:01:20|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642597290000|2022-01-19 13:01:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|7
1642597300000|2022-01-19 13:01:40|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|9
1642597310000|2022-01-19 13:01:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1642597330000|2022-01-19 13:02:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|10
1642597340000|2022-01-19 13:02:20|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|13
1642597350000|2022-01-19 13:02:30|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642597360000|2022-01-19 13:02:40|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1642597370000|2022-01-19 13:02:50|24.96|24.66|24.97|24.67|24.98|24.68|24.96|24.66|12
1642597380000|2022-01-19 13:03:00|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|11
1642597390000|2022-01-19 13:03:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642597410000|2022-01-19 13:03:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|14
1642597420000|2022-01-19 13:03:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642597430000|2022-01-19 13:03:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642597440000|2022-01-19 13:04:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642597450000|2022-01-19 13:04:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|18
1642597460000|2022-01-19 13:04:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642597470000|2022-01-19 13:04:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642597500000|2022-01-19 13:05:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642597510000|2022-01-19 13:05:10|24.96|24.66|24.95|24.65|24.97|24.67|24.95|24.65|10
1642597520000|2022-01-19 13:05:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642597550000|2022-01-19 13:05:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642597610000|2022-01-19 13:06:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642597630000|2022-01-19 13:07:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642597640000|2022-01-19 13:07:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|10
1642597670000|2022-01-19 13:07:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642597680000|2022-01-19 13:08:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642597690000|2022-01-19 13:08:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1642597700000|2022-01-19 13:08:20|24.96|24.66|24.95|24.65|24.97|24.67|24.95|24.65|6
1642597710000|2022-01-19 13:08:30|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642597720000|2022-01-19 13:08:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|10
1642597730000|2022-01-19 13:08:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1642597740000|2022-01-19 13:09:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|10
1642597750000|2022-01-19 13:09:10|24.97|24.67|25.02|24.72|25.02|24.72|24.97|24.67|12
1642597760000|2022-01-19 13:09:20|25.01|24.71|25.06|24.76|25.06|24.76|25.01|24.71|8
1642597770000|2022-01-19 13:09:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642597780000|2022-01-19 13:09:40|25.07|24.77|25.09|24.79|25.09|24.79|25.05|24.75|12
1642597790000|2022-01-19 13:09:50|25.1|24.8|25.06|24.76|25.1|24.8|25.06|24.76|5
1642597800000|2022-01-19 13:10:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642597810000|2022-01-19 13:10:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642597820000|2022-01-19 13:10:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|10
1642597830000|2022-01-19 13:10:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|11
1642597840000|2022-01-19 13:10:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642597850000|2022-01-19 13:10:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|9
1642597860000|2022-01-19 13:11:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642597870000|2022-01-19 13:11:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642597880000|2022-01-19 13:11:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642597890000|2022-01-19 13:11:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642597900000|2022-01-19 13:11:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642597910000|2022-01-19 13:11:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642597920000|2022-01-19 13:12:00|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642597930000|2022-01-19 13:12:10|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|10
1642597940000|2022-01-19 13:12:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642597950000|2022-01-19 13:12:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642597960000|2022-01-19 13:12:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642597970000|2022-01-19 13:12:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642597980000|2022-01-19 13:13:00|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1642597990000|2022-01-19 13:13:10|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642598030000|2022-01-19 13:13:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1642598040000|2022-01-19 13:14:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642598060000|2022-01-19 13:14:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642598070000|2022-01-19 13:14:30|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642598100000|2022-01-19 13:15:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|16
1642598120000|2022-01-19 13:15:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642598130000|2022-01-19 13:15:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642598150000|2022-01-19 13:15:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642598160000|2022-01-19 13:16:00|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|9
1642598170000|2022-01-19 13:16:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642598180000|2022-01-19 13:16:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642598190000|2022-01-19 13:16:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642598200000|2022-01-19 13:16:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642598210000|2022-01-19 13:16:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642598220000|2022-01-19 13:17:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642598230000|2022-01-19 13:17:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642598240000|2022-01-19 13:17:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|11
1642598250000|2022-01-19 13:17:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642598260000|2022-01-19 13:17:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642598280000|2022-01-19 13:18:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642598290000|2022-01-19 13:18:10|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|3
1642598300000|2022-01-19 13:18:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642598310000|2022-01-19 13:18:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642598320000|2022-01-19 13:18:40|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|6
1642598350000|2022-01-19 13:19:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642598390000|2022-01-19 13:19:50|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|5
1642598400000|2022-01-19 13:20:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642598410000|2022-01-19 13:20:10|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|4
1642598420000|2022-01-19 13:20:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|9
1642598430000|2022-01-19 13:20:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642598440000|2022-01-19 13:20:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642598460000|2022-01-19 13:21:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642598490000|2022-01-19 13:21:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642598500000|2022-01-19 13:21:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|9
1642598510000|2022-01-19 13:21:50|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642598520000|2022-01-19 13:22:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642598530000|2022-01-19 13:22:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642598540000|2022-01-19 13:22:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642598550000|2022-01-19 13:22:30|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|7
1642598560000|2022-01-19 13:22:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642598570000|2022-01-19 13:22:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642598580000|2022-01-19 13:23:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642598590000|2022-01-19 13:23:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642598600000|2022-01-19 13:23:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642598610000|2022-01-19 13:23:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642598620000|2022-01-19 13:23:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642598630000|2022-01-19 13:23:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642598640000|2022-01-19 13:24:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642598660000|2022-01-19 13:24:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642598690000|2022-01-19 13:24:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642598700000|2022-01-19 13:25:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642598720000|2022-01-19 13:25:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642598730000|2022-01-19 13:25:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642598740000|2022-01-19 13:25:40|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642598750000|2022-01-19 13:25:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642598760000|2022-01-19 13:26:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642598800000|2022-01-19 13:26:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642598810000|2022-01-19 13:26:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642598830000|2022-01-19 13:27:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642598840000|2022-01-19 13:27:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642598850000|2022-01-19 13:27:30|25.06|24.76|25.07|24.77|25.08|24.78|25.06|24.76|6
1642598860000|2022-01-19 13:27:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642598870000|2022-01-19 13:27:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642598880000|2022-01-19 13:28:00|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|7
1642598890000|2022-01-19 13:28:10|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642598910000|2022-01-19 13:28:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642598930000|2022-01-19 13:28:50|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642598950000|2022-01-19 13:29:10|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1642598990000|2022-01-19 13:29:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642599000000|2022-01-19 13:30:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642599020000|2022-01-19 13:30:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|8
1642599030000|2022-01-19 13:30:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642599060000|2022-01-19 13:31:00|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|6
1642599070000|2022-01-19 13:31:10|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642599080000|2022-01-19 13:31:20|25.09|24.79|25.07|24.77|25.09|24.79|25.07|24.77|15
1642599090000|2022-01-19 13:31:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642599120000|2022-01-19 13:32:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642599130000|2022-01-19 13:32:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642599140000|2022-01-19 13:32:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642599150000|2022-01-19 13:32:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|9
1642599160000|2022-01-19 13:32:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642599170000|2022-01-19 13:32:50|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642599180000|2022-01-19 13:33:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642599190000|2022-01-19 13:33:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642599200000|2022-01-19 13:33:20|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642599210000|2022-01-19 13:33:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642599220000|2022-01-19 13:33:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642599230000|2022-01-19 13:33:50|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|11
1642599240000|2022-01-19 13:34:00|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642599250000|2022-01-19 13:34:10|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1642599260000|2022-01-19 13:34:20|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642599270000|2022-01-19 13:34:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642599280000|2022-01-19 13:34:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1642599290000|2022-01-19 13:34:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|9
1642599300000|2022-01-19 13:35:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642599310000|2022-01-19 13:35:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642599330000|2022-01-19 13:35:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642599350000|2022-01-19 13:35:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642599360000|2022-01-19 13:36:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|8
1642599370000|2022-01-19 13:36:10|25.03|24.73|25.05|24.75|25.05|24.75|25.02|24.72|9
1642599380000|2022-01-19 13:36:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642599430000|2022-01-19 13:37:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642599440000|2022-01-19 13:37:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642599450000|2022-01-19 13:37:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642599460000|2022-01-19 13:37:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642599510000|2022-01-19 13:38:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642599530000|2022-01-19 13:38:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642599570000|2022-01-19 13:39:30|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|4
1642599580000|2022-01-19 13:39:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642599590000|2022-01-19 13:39:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642599600000|2022-01-19 13:40:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642599610000|2022-01-19 13:40:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642599620000|2022-01-19 13:40:20|25.04|24.74|25.04|24.74|25.04|24.74|25.02|24.72|11
1642599630000|2022-01-19 13:40:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642599640000|2022-01-19 13:40:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642599650000|2022-01-19 13:40:50|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642599660000|2022-01-19 13:41:00|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|8
1642599670000|2022-01-19 13:41:10|25.01|24.71|25|24.7|25.01|24.71|24.99|24.69|6
1642599680000|2022-01-19 13:41:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642599690000|2022-01-19 13:41:30|24.98|24.68|25|24.7|25|24.7|24.98|24.68|5
1642599700000|2022-01-19 13:41:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642599710000|2022-01-19 13:41:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642599720000|2022-01-19 13:42:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642599730000|2022-01-19 13:42:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642599770000|2022-01-19 13:42:50|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642599780000|2022-01-19 13:43:00|24.99|24.69|25.01|24.71|25.01|24.71|24.99|24.69|7
1642599790000|2022-01-19 13:43:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1642599830000|2022-01-19 13:43:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642599840000|2022-01-19 13:44:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|9
1642599850000|2022-01-19 13:44:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642599880000|2022-01-19 13:44:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1642599900000|2022-01-19 13:45:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642599910000|2022-01-19 13:45:10|25|24.7|25|24.7|25.01|24.71|25|24.7|5
1642599920000|2022-01-19 13:45:20|25.01|24.71|25|24.7|25.01|24.71|25|24.7|8
1642599930000|2022-01-19 13:45:30|24.99|24.69|24.98|24.68|25|24.7|24.98|24.68|6
1642599940000|2022-01-19 13:45:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642599950000|2022-01-19 13:45:50|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642599960000|2022-01-19 13:46:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642599970000|2022-01-19 13:46:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|15
1642599980000|2022-01-19 13:46:20|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642600000000|2022-01-19 13:46:40|24.97|24.67|24.98|24.68|24.99|24.69|24.97|24.67|6
1642600010000|2022-01-19 13:46:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|5
1642600030000|2022-01-19 13:47:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642600050000|2022-01-19 13:47:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642600060000|2022-01-19 13:47:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642600070000|2022-01-19 13:47:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642600080000|2022-01-19 13:48:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642600090000|2022-01-19 13:48:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642600100000|2022-01-19 13:48:20|24.98|24.68|24.98|24.68|24.98|24.68|24.96|24.66|7
1642600120000|2022-01-19 13:48:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642600130000|2022-01-19 13:48:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642600140000|2022-01-19 13:49:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642600150000|2022-01-19 13:49:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|9
1642600160000|2022-01-19 13:49:20|24.98|24.68|24.96|24.66|24.99|24.69|24.96|24.66|5
1642600170000|2022-01-19 13:49:30|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642600180000|2022-01-19 13:49:40|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642600190000|2022-01-19 13:49:50|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642600200000|2022-01-19 13:50:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642600210000|2022-01-19 13:50:10|24.99|24.69|25|24.7|25.01|24.71|24.99|24.69|4
1642600220000|2022-01-19 13:50:20|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|11
1642600230000|2022-01-19 13:50:30|25|24.7|25|24.7|25|24.7|25|24.7|1
1642600240000|2022-01-19 13:50:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|9
1642600260000|2022-01-19 13:51:00|25|24.7|25|24.7|25|24.7|25|24.7|1
1642600290000|2022-01-19 13:51:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642600310000|2022-01-19 13:51:50|25|24.7|25|24.7|25|24.7|24.99|24.69|7
1642600320000|2022-01-19 13:52:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642600330000|2022-01-19 13:52:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642600340000|2022-01-19 13:52:20|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642600350000|2022-01-19 13:52:30|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642600360000|2022-01-19 13:52:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1642600370000|2022-01-19 13:52:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1642600390000|2022-01-19 13:53:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642600400000|2022-01-19 13:53:20|25|24.7|25|24.7|25|24.7|25|24.7|1
1642600420000|2022-01-19 13:53:40|24.99|24.69|24.98|24.68|25|24.7|24.98|24.68|4
1642600430000|2022-01-19 13:53:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642600440000|2022-01-19 13:54:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642600450000|2022-01-19 13:54:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|6
1642600470000|2022-01-19 13:54:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642600480000|2022-01-19 13:54:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642600500000|2022-01-19 13:55:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1642600510000|2022-01-19 13:55:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|17
1642600520000|2022-01-19 13:55:20|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|9
1642600550000|2022-01-19 13:55:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|10
1642600560000|2022-01-19 13:56:00|24.96|24.66|24.97|24.67|24.97|24.67|24.95|24.65|4
1642600570000|2022-01-19 13:56:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642600580000|2022-01-19 13:56:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642600590000|2022-01-19 13:56:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642600600000|2022-01-19 13:56:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|7
1642600610000|2022-01-19 13:56:50|25|24.7|25|24.7|25|24.7|24.99|24.69|7
1642600620000|2022-01-19 13:57:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|17
1642600640000|2022-01-19 13:57:20|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642600660000|2022-01-19 13:57:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642600670000|2022-01-19 13:57:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642600680000|2022-01-19 13:58:00|24.99|24.69|25|24.7|25|24.7|24.99|24.69|12
1642600690000|2022-01-19 13:58:10|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1642600700000|2022-01-19 13:58:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642600780000|2022-01-19 13:59:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1642600790000|2022-01-19 13:59:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642600800000|2022-01-19 14:00:00|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642600860000|2022-01-19 14:01:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|3
1642600870000|2022-01-19 14:01:10|25|24.7|25.03|24.73|25.03|24.73|25|24.7|8
1642600880000|2022-01-19 14:01:20|25.02|24.72|25.02|24.72|25.03|24.73|25.01|24.71|5
1642600890000|2022-01-19 14:01:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642600900000|2022-01-19 14:01:40|25.01|24.71|25|24.7|25.02|24.72|25|24.7|4
1642600910000|2022-01-19 14:01:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642600930000|2022-01-19 14:02:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642600940000|2022-01-19 14:02:20|25|24.7|25|24.7|25.01|24.71|25|24.7|9
1642600950000|2022-01-19 14:02:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642601010000|2022-01-19 14:03:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642601030000|2022-01-19 14:03:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642601050000|2022-01-19 14:04:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642601060000|2022-01-19 14:04:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642601070000|2022-01-19 14:04:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642601090000|2022-01-19 14:04:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642601100000|2022-01-19 14:05:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642601110000|2022-01-19 14:05:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642601120000|2022-01-19 14:05:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642601130000|2022-01-19 14:05:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642601140000|2022-01-19 14:05:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642601160000|2022-01-19 14:06:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642601170000|2022-01-19 14:06:10|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642601180000|2022-01-19 14:06:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642601190000|2022-01-19 14:06:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642601200000|2022-01-19 14:06:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642601210000|2022-01-19 14:06:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642601260000|2022-01-19 14:07:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642601270000|2022-01-19 14:07:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642601310000|2022-01-19 14:08:30|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642601320000|2022-01-19 14:08:40|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642601340000|2022-01-19 14:09:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642601350000|2022-01-19 14:09:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|6
1642601360000|2022-01-19 14:09:20|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642601370000|2022-01-19 14:09:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642601380000|2022-01-19 14:09:40|24.95|24.65|24.96|24.66|24.97|24.67|24.95|24.65|4
1642601390000|2022-01-19 14:09:50|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642601400000|2022-01-19 14:10:00|24.98|24.68|24.97|24.67|24.98|24.68|24.96|24.66|6
1642601410000|2022-01-19 14:10:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642601420000|2022-01-19 14:10:20|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|6
1642601430000|2022-01-19 14:10:30|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642601440000|2022-01-19 14:10:40|24.99|24.69|25.01|24.71|25.01|24.71|24.99|24.69|11
1642601460000|2022-01-19 14:11:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642601470000|2022-01-19 14:11:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642601480000|2022-01-19 14:11:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642601490000|2022-01-19 14:11:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642601510000|2022-01-19 14:11:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642601550000|2022-01-19 14:12:30|24.98|24.68|25|24.7|25|24.7|24.98|24.68|5
1642601560000|2022-01-19 14:12:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642601570000|2022-01-19 14:12:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642601580000|2022-01-19 14:13:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642601590000|2022-01-19 14:13:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642601600000|2022-01-19 14:13:20|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|13
1642601610000|2022-01-19 14:13:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642601620000|2022-01-19 14:13:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642601630000|2022-01-19 14:13:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642601640000|2022-01-19 14:14:00|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|9
1642601650000|2022-01-19 14:14:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|12
1642601660000|2022-01-19 14:14:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|6
1642601670000|2022-01-19 14:14:30|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642601680000|2022-01-19 14:14:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642601690000|2022-01-19 14:14:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642601700000|2022-01-19 14:15:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642601710000|2022-01-19 14:15:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642601720000|2022-01-19 14:15:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642601740000|2022-01-19 14:15:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642601750000|2022-01-19 14:15:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642601760000|2022-01-19 14:16:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642601770000|2022-01-19 14:16:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642601780000|2022-01-19 14:16:20|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|4
1642601790000|2022-01-19 14:16:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|8
1642601800000|2022-01-19 14:16:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642601810000|2022-01-19 14:16:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642601830000|2022-01-19 14:17:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642601840000|2022-01-19 14:17:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642601880000|2022-01-19 14:18:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|7
1642601910000|2022-01-19 14:18:30|25|24.7|25|24.7|25.01|24.71|24.99|24.69|7
1642601920000|2022-01-19 14:18:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642601930000|2022-01-19 14:18:50|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1642601940000|2022-01-19 14:19:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642601950000|2022-01-19 14:19:10|25|24.7|25|24.7|25.01|24.71|25|24.7|13
1642601970000|2022-01-19 14:19:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642601980000|2022-01-19 14:19:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642602010000|2022-01-19 14:20:10|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642602020000|2022-01-19 14:20:20|24.97|24.67|24.99|24.69|24.99|24.69|24.97|24.67|7
1642602030000|2022-01-19 14:20:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642602040000|2022-01-19 14:20:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1642602050000|2022-01-19 14:20:50|24.99|24.69|25|24.7|25.01|24.71|24.99|24.69|4
1642602060000|2022-01-19 14:21:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642602070000|2022-01-19 14:21:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|9
1642602080000|2022-01-19 14:21:20|25.03|24.73|25.02|24.72|25.04|24.74|25.02|24.72|4
1642602090000|2022-01-19 14:21:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642602100000|2022-01-19 14:21:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642602110000|2022-01-19 14:21:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642602120000|2022-01-19 14:22:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1642602140000|2022-01-19 14:22:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642602160000|2022-01-19 14:22:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642602170000|2022-01-19 14:22:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642602180000|2022-01-19 14:23:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642602190000|2022-01-19 14:23:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|8
1642602200000|2022-01-19 14:23:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642602210000|2022-01-19 14:23:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642602220000|2022-01-19 14:23:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1642602230000|2022-01-19 14:23:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642602240000|2022-01-19 14:24:00|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|13
1642602250000|2022-01-19 14:24:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|9
1642602260000|2022-01-19 14:24:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642602270000|2022-01-19 14:24:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642602290000|2022-01-19 14:24:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642602300000|2022-01-19 14:25:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642602310000|2022-01-19 14:25:10|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642602320000|2022-01-19 14:25:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642602330000|2022-01-19 14:25:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642602340000|2022-01-19 14:25:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|9
1642602350000|2022-01-19 14:25:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642602360000|2022-01-19 14:26:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642602370000|2022-01-19 14:26:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642602380000|2022-01-19 14:26:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642602400000|2022-01-19 14:26:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642602410000|2022-01-19 14:26:50|25.01|24.71|25|24.7|25.01|24.71|25|24.7|8
1642602420000|2022-01-19 14:27:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642602430000|2022-01-19 14:27:10|24.99|24.69|25.01|24.71|25.01|24.71|24.99|24.69|5
1642602440000|2022-01-19 14:27:20|25|24.7|25.02|24.72|25.02|24.72|25|24.7|4
1642602450000|2022-01-19 14:27:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642602470000|2022-01-19 14:27:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|6
1642602490000|2022-01-19 14:28:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642602510000|2022-01-19 14:28:30|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642602530000|2022-01-19 14:28:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642602540000|2022-01-19 14:29:00|25|24.7|25.02|24.72|25.02|24.72|25|24.7|5
1642602550000|2022-01-19 14:29:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642602560000|2022-01-19 14:29:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642602570000|2022-01-19 14:29:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642602580000|2022-01-19 14:29:40|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|9
1642602590000|2022-01-19 14:29:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642602600000|2022-01-19 14:30:00|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|4
1642602610000|2022-01-19 14:30:10|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|5
1642602620000|2022-01-19 14:30:20|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|4
1642602630000|2022-01-19 14:30:30|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|7
1642602640000|2022-01-19 14:30:40|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|5
1642602650000|2022-01-19 14:30:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642602660000|2022-01-19 14:31:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642602670000|2022-01-19 14:31:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642602680000|2022-01-19 14:31:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642602690000|2022-01-19 14:31:30|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|5
1642602710000|2022-01-19 14:31:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642602720000|2022-01-19 14:32:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1642602730000|2022-01-19 14:32:10|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1642602740000|2022-01-19 14:32:20|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1642602750000|2022-01-19 14:32:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1642602760000|2022-01-19 14:32:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|3
1642602770000|2022-01-19 14:32:50|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|12
1642602780000|2022-01-19 14:33:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642602800000|2022-01-19 14:33:20|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|11
1642602810000|2022-01-19 14:33:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642602820000|2022-01-19 14:33:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642602830000|2022-01-19 14:33:50|25.09|24.79|25.07|24.77|25.09|24.79|25.07|24.77|3
1642602850000|2022-01-19 14:34:10|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642602870000|2022-01-19 14:34:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|9
1642602880000|2022-01-19 14:34:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642602910000|2022-01-19 14:35:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642602920000|2022-01-19 14:35:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642602930000|2022-01-19 14:35:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642602950000|2022-01-19 14:35:50|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|5
1642602960000|2022-01-19 14:36:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642602970000|2022-01-19 14:36:10|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|10
1642602980000|2022-01-19 14:36:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642602990000|2022-01-19 14:36:30|25.08|24.78|25.11|24.81|25.11|24.81|25.08|24.78|6
1642603000000|2022-01-19 14:36:40|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|4
1642603020000|2022-01-19 14:37:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642603030000|2022-01-19 14:37:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|10
1642603040000|2022-01-19 14:37:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|3
1642603050000|2022-01-19 14:37:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642603070000|2022-01-19 14:37:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|10
1642603080000|2022-01-19 14:38:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|9
1642603090000|2022-01-19 14:38:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1642603100000|2022-01-19 14:38:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642603110000|2022-01-19 14:38:30|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|5
1642603120000|2022-01-19 14:38:40|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|5
1642603130000|2022-01-19 14:38:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642603140000|2022-01-19 14:39:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642603150000|2022-01-19 14:39:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|6
1642603160000|2022-01-19 14:39:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642603190000|2022-01-19 14:39:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642603200000|2022-01-19 14:40:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|5
1642603210000|2022-01-19 14:40:10|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642603220000|2022-01-19 14:40:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642603230000|2022-01-19 14:40:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|10
1642603240000|2022-01-19 14:40:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642603250000|2022-01-19 14:40:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642603260000|2022-01-19 14:41:00|25.16|24.86|25.17|24.87|25.17|24.87|25.15|24.85|7
1642603270000|2022-01-19 14:41:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642603280000|2022-01-19 14:41:20|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|4
1642603290000|2022-01-19 14:41:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|6
1642603300000|2022-01-19 14:41:40|25.17|24.87|25.15|24.85|25.17|24.87|25.15|24.85|13
1642603310000|2022-01-19 14:41:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642603320000|2022-01-19 14:42:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|12
1642603330000|2022-01-19 14:42:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642603340000|2022-01-19 14:42:20|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1642603350000|2022-01-19 14:42:30|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|9
1642603360000|2022-01-19 14:42:40|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|7
1642603370000|2022-01-19 14:42:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642603380000|2022-01-19 14:43:00|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|9
1642603390000|2022-01-19 14:43:10|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|6
1642603410000|2022-01-19 14:43:30|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|12
1642603420000|2022-01-19 14:43:40|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642603430000|2022-01-19 14:43:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642603450000|2022-01-19 14:44:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642603460000|2022-01-19 14:44:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642603470000|2022-01-19 14:44:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642603510000|2022-01-19 14:45:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642603520000|2022-01-19 14:45:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642603530000|2022-01-19 14:45:30|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|6
1642603540000|2022-01-19 14:45:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642603550000|2022-01-19 14:45:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642603560000|2022-01-19 14:46:00|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|10
1642603570000|2022-01-19 14:46:10|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|9
1642603580000|2022-01-19 14:46:20|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|3
1642603590000|2022-01-19 14:46:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642603600000|2022-01-19 14:46:40|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|7
1642603610000|2022-01-19 14:46:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|9
1642603620000|2022-01-19 14:47:00|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|5
1642603630000|2022-01-19 14:47:10|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|4
1642603650000|2022-01-19 14:47:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642603660000|2022-01-19 14:47:40|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642603670000|2022-01-19 14:47:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|15
1642603680000|2022-01-19 14:48:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|5
1642603690000|2022-01-19 14:48:10|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1642603700000|2022-01-19 14:48:20|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1642603710000|2022-01-19 14:48:30|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|11
1642603720000|2022-01-19 14:48:40|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|9
1642603730000|2022-01-19 14:48:50|25.17|24.87|25.16|24.86|25.18|24.88|25.16|24.86|6
1642603740000|2022-01-19 14:49:00|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|10
1642603750000|2022-01-19 14:49:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642603760000|2022-01-19 14:49:20|25.16|24.86|25.13|24.83|25.16|24.86|25.13|24.83|6
1642603770000|2022-01-19 14:49:30|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|12
1642603780000|2022-01-19 14:49:40|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1642603800000|2022-01-19 14:50:00|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642603810000|2022-01-19 14:50:10|25.12|24.82|25.11|24.81|25.12|24.82|25.1|24.8|4
1642603820000|2022-01-19 14:50:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642603830000|2022-01-19 14:50:30|25.12|24.82|25.13|24.83|25.13|24.83|25.11|24.81|6
1642603840000|2022-01-19 14:50:40|25.12|24.82|25.13|24.83|25.14|24.84|25.12|24.82|12
1642603850000|2022-01-19 14:50:50|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|14
1642603860000|2022-01-19 14:51:00|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642603870000|2022-01-19 14:51:10|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|16
1642603880000|2022-01-19 14:51:20|25.14|24.84|25.15|24.85|25.15|24.85|25.13|24.83|4
1642603890000|2022-01-19 14:51:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642603900000|2022-01-19 14:51:40|25.14|24.84|25.16|24.86|25.16|24.86|25.14|24.84|7
1642603910000|2022-01-19 14:51:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642603920000|2022-01-19 14:52:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642603930000|2022-01-19 14:52:10|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|7
1642603940000|2022-01-19 14:52:20|25.18|24.88|25.16|24.86|25.18|24.88|25.16|24.86|7
1642603950000|2022-01-19 14:52:30|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|8
1642603960000|2022-01-19 14:52:40|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|12
1642603970000|2022-01-19 14:52:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|11
1642603980000|2022-01-19 14:53:00|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|13
1642603990000|2022-01-19 14:53:10|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|13
1642604000000|2022-01-19 14:53:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642604010000|2022-01-19 14:53:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642604020000|2022-01-19 14:53:40|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|7
1642604030000|2022-01-19 14:53:50|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642604040000|2022-01-19 14:54:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|5
1642604050000|2022-01-19 14:54:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642604060000|2022-01-19 14:54:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|6
1642604070000|2022-01-19 14:54:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|10
1642604080000|2022-01-19 14:54:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|8
1642604090000|2022-01-19 14:54:50|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|5
1642604100000|2022-01-19 14:55:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642604110000|2022-01-19 14:55:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642604120000|2022-01-19 14:55:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642604140000|2022-01-19 14:55:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642604160000|2022-01-19 14:56:00|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|9
1642604170000|2022-01-19 14:56:10|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|13
1642604180000|2022-01-19 14:56:20|25.19|24.89|25.2|24.9|25.21|24.91|25.19|24.89|14
1642604190000|2022-01-19 14:56:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|12
1642604200000|2022-01-19 14:56:40|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|10
1642604210000|2022-01-19 14:56:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642604220000|2022-01-19 14:57:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|12
1642604230000|2022-01-19 14:57:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642604240000|2022-01-19 14:57:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642604250000|2022-01-19 14:57:30|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|12
1642604260000|2022-01-19 14:57:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642604280000|2022-01-19 14:58:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642604290000|2022-01-19 14:58:10|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|9
1642604300000|2022-01-19 14:58:20|25.24|24.94|25.23|24.93|25.25|24.95|25.23|24.93|10
1642604310000|2022-01-19 14:58:30|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|8
1642604330000|2022-01-19 14:58:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|9
1642604340000|2022-01-19 14:59:00|25.21|24.91|25.18|24.88|25.22|24.92|25.18|24.88|8
1642604350000|2022-01-19 14:59:10|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|5
1642604360000|2022-01-19 14:59:20|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|13
1642604370000|2022-01-19 14:59:30|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|3
1642604380000|2022-01-19 14:59:40|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|2
1642604390000|2022-01-19 14:59:50|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|9
1642604400000|2022-01-19 15:00:00|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|6
1642604410000|2022-01-19 15:00:10|25.21|24.91|25.19|24.89|25.22|24.92|25.19|24.89|11
1642604420000|2022-01-19 15:00:20|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|10
1642604430000|2022-01-19 15:00:30|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|3
1642604440000|2022-01-19 15:00:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|10
1642604450000|2022-01-19 15:00:50|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|7
1642604460000|2022-01-19 15:01:00|25.2|24.9|25.21|24.91|25.21|24.91|25.19|24.89|4
1642604470000|2022-01-19 15:01:10|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|7
1642604480000|2022-01-19 15:01:20|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|8
1642604490000|2022-01-19 15:01:30|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642604500000|2022-01-19 15:01:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642604520000|2022-01-19 15:02:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|10
1642604530000|2022-01-19 15:02:10|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642604540000|2022-01-19 15:02:20|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|6
1642604550000|2022-01-19 15:02:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642604560000|2022-01-19 15:02:40|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|7
1642604570000|2022-01-19 15:02:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642604580000|2022-01-19 15:03:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642604590000|2022-01-19 15:03:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|5
1642604600000|2022-01-19 15:03:20|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|11
1642604610000|2022-01-19 15:03:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642604620000|2022-01-19 15:03:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642604630000|2022-01-19 15:03:50|25.18|24.88|25.19|24.89|25.2|24.9|25.18|24.88|10
1642604640000|2022-01-19 15:04:00|25.2|24.9|25.21|24.91|25.22|24.92|25.19|24.89|10
1642604650000|2022-01-19 15:04:10|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|5
1642604660000|2022-01-19 15:04:20|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642604680000|2022-01-19 15:04:40|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|5
1642604690000|2022-01-19 15:04:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642604700000|2022-01-19 15:05:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|6
1642604710000|2022-01-19 15:05:10|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|8
1642604720000|2022-01-19 15:05:20|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642604730000|2022-01-19 15:05:30|25.17|24.87|25.19|24.89|25.2|24.9|25.17|24.87|7
1642604740000|2022-01-19 15:05:40|25.2|24.9|25.2|24.9|25.21|24.91|25.19|24.89|11
1642604750000|2022-01-19 15:05:50|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1642604760000|2022-01-19 15:06:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|8
1642604770000|2022-01-19 15:06:10|25.19|24.89|25.18|24.88|25.2|24.9|25.18|24.88|4
1642604780000|2022-01-19 15:06:20|25.19|24.89|25.15|24.85|25.19|24.89|25.15|24.85|5
1642604790000|2022-01-19 15:06:30|25.16|24.86|25.15|24.85|25.16|24.86|25.14|24.84|3
1642604800000|2022-01-19 15:06:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642604810000|2022-01-19 15:06:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642604820000|2022-01-19 15:07:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642604830000|2022-01-19 15:07:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642604850000|2022-01-19 15:07:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642604860000|2022-01-19 15:07:40|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|10
1642604870000|2022-01-19 15:07:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642604880000|2022-01-19 15:08:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642604920000|2022-01-19 15:08:40|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642604930000|2022-01-19 15:08:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|4
1642604940000|2022-01-19 15:09:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1642604950000|2022-01-19 15:09:10|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642604960000|2022-01-19 15:09:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642604990000|2022-01-19 15:09:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642605000000|2022-01-19 15:10:00|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642605010000|2022-01-19 15:10:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642605020000|2022-01-19 15:10:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642605040000|2022-01-19 15:10:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642605060000|2022-01-19 15:11:00|25.15|24.85|25.17|24.87|25.18|24.88|25.15|24.85|5
1642605070000|2022-01-19 15:11:10|25.16|24.86|25.15|24.85|25.17|24.87|25.14|24.84|12
1642605080000|2022-01-19 15:11:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642605090000|2022-01-19 15:11:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642605110000|2022-01-19 15:11:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|7
1642605120000|2022-01-19 15:12:00|25.14|24.84|25.13|24.83|25.15|24.85|25.13|24.83|8
1642605130000|2022-01-19 15:12:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642605140000|2022-01-19 15:12:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642605150000|2022-01-19 15:12:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642605160000|2022-01-19 15:12:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|10
1642605170000|2022-01-19 15:12:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|7
1642605190000|2022-01-19 15:13:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|10
1642605200000|2022-01-19 15:13:20|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|7
1642605210000|2022-01-19 15:13:30|25.17|24.87|25.16|24.86|25.17|24.87|25.15|24.85|6
1642605240000|2022-01-19 15:14:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642605250000|2022-01-19 15:14:10|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|4
1642605260000|2022-01-19 15:14:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642605270000|2022-01-19 15:14:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642605280000|2022-01-19 15:14:40|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642605290000|2022-01-19 15:14:50|25.15|24.85|25.14|24.84|25.16|24.86|25.13|24.83|5
1642605320000|2022-01-19 15:15:20|25.13|24.83|25.13|24.83|25.14|24.84|25.11|24.81|8
1642605330000|2022-01-19 15:15:30|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|7
1642605340000|2022-01-19 15:15:40|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|4
1642605350000|2022-01-19 15:15:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|6
1642605360000|2022-01-19 15:16:00|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642605370000|2022-01-19 15:16:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642605390000|2022-01-19 15:16:30|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|7
1642605400000|2022-01-19 15:16:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|9
1642605420000|2022-01-19 15:17:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|4
1642605430000|2022-01-19 15:17:10|25.13|24.83|25.12|24.82|25.14|24.84|25.12|24.82|6
1642605440000|2022-01-19 15:17:20|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642605450000|2022-01-19 15:17:30|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642605470000|2022-01-19 15:17:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642605510000|2022-01-19 15:18:30|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642605520000|2022-01-19 15:18:40|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|4
1642605530000|2022-01-19 15:18:50|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|3
1642605540000|2022-01-19 15:19:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642605550000|2022-01-19 15:19:10|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642605560000|2022-01-19 15:19:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642605590000|2022-01-19 15:19:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|4
1642605600000|2022-01-19 15:20:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642605610000|2022-01-19 15:20:10|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|5
1642605620000|2022-01-19 15:20:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642605630000|2022-01-19 15:20:30|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|3
1642605640000|2022-01-19 15:20:40|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|8
1642605650000|2022-01-19 15:20:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|8
1642605660000|2022-01-19 15:21:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1642605670000|2022-01-19 15:21:10|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642605680000|2022-01-19 15:21:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642605690000|2022-01-19 15:21:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|20
1642605700000|2022-01-19 15:21:40|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|5
1642605710000|2022-01-19 15:21:50|25.1|24.8|25.11|24.81|25.12|24.82|25.1|24.8|6
1642605720000|2022-01-19 15:22:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642605730000|2022-01-19 15:22:10|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|5
1642605740000|2022-01-19 15:22:20|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|6
1642605750000|2022-01-19 15:22:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642605760000|2022-01-19 15:22:40|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|7
1642605770000|2022-01-19 15:22:50|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|13
1642605780000|2022-01-19 15:23:00|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1642605790000|2022-01-19 15:23:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1642605800000|2022-01-19 15:23:20|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1642605810000|2022-01-19 15:23:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642605850000|2022-01-19 15:24:10|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|11
1642605860000|2022-01-19 15:24:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|9
1642605870000|2022-01-19 15:24:30|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1642605890000|2022-01-19 15:24:50|25.08|24.78|25.03|24.73|25.08|24.78|25.03|24.73|14
1642605900000|2022-01-19 15:25:00|25.04|24.74|25.04|24.74|25.05|24.75|25.03|24.73|10
1642605910000|2022-01-19 15:25:10|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|5
1642605920000|2022-01-19 15:25:20|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642605930000|2022-01-19 15:25:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|10
1642605960000|2022-01-19 15:26:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642605970000|2022-01-19 15:26:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642605980000|2022-01-19 15:26:20|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642605990000|2022-01-19 15:26:30|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642606010000|2022-01-19 15:26:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1642606020000|2022-01-19 15:27:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642606030000|2022-01-19 15:27:10|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642606040000|2022-01-19 15:27:20|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642606050000|2022-01-19 15:27:30|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642606060000|2022-01-19 15:27:40|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642606070000|2022-01-19 15:27:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642606080000|2022-01-19 15:28:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642606090000|2022-01-19 15:28:10|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642606100000|2022-01-19 15:28:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642606120000|2022-01-19 15:28:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642606130000|2022-01-19 15:28:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642606150000|2022-01-19 15:29:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642606170000|2022-01-19 15:29:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642606180000|2022-01-19 15:29:40|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642606190000|2022-01-19 15:29:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642606200000|2022-01-19 15:30:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642606220000|2022-01-19 15:30:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642606230000|2022-01-19 15:30:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642606240000|2022-01-19 15:30:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642606250000|2022-01-19 15:30:50|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|6
1642606260000|2022-01-19 15:31:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642606270000|2022-01-19 15:31:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642606300000|2022-01-19 15:31:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642606320000|2022-01-19 15:32:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642606330000|2022-01-19 15:32:10|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642606340000|2022-01-19 15:32:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642606360000|2022-01-19 15:32:40|25.01|24.71|25|24.7|25.02|24.72|25|24.7|6
1642606370000|2022-01-19 15:32:50|24.99|24.69|24.99|24.69|25|24.7|24.98|24.68|5
1642606380000|2022-01-19 15:33:00|24.98|24.68|25|24.7|25|24.7|24.98|24.68|5
1642606390000|2022-01-19 15:33:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|8
1642606400000|2022-01-19 15:33:20|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1642606420000|2022-01-19 15:33:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|8
1642606430000|2022-01-19 15:33:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|9
1642606440000|2022-01-19 15:34:00|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|5
1642606450000|2022-01-19 15:34:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642606470000|2022-01-19 15:34:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642606480000|2022-01-19 15:34:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642606490000|2022-01-19 15:34:50|24.97|24.67|24.96|24.66|24.98|24.68|24.96|24.66|8
1642606500000|2022-01-19 15:35:00|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1642606510000|2022-01-19 15:35:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642606520000|2022-01-19 15:35:20|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|11
1642606530000|2022-01-19 15:35:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|7
1642606540000|2022-01-19 15:35:40|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642606550000|2022-01-19 15:35:50|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1642606570000|2022-01-19 15:36:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642606580000|2022-01-19 15:36:20|24.98|24.68|24.97|24.67|24.98|24.68|24.96|24.66|10
1642606590000|2022-01-19 15:36:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642606600000|2022-01-19 15:36:40|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|5
1642606610000|2022-01-19 15:36:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|8
1642606620000|2022-01-19 15:37:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642606630000|2022-01-19 15:37:10|24.96|24.66|24.98|24.68|24.99|24.69|24.96|24.66|5
1642606640000|2022-01-19 15:37:20|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|9
1642606650000|2022-01-19 15:37:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|10
1642606660000|2022-01-19 15:37:40|25|24.7|24.98|24.68|25|24.7|24.98|24.68|5
1642606670000|2022-01-19 15:37:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642606680000|2022-01-19 15:38:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|16
1642606720000|2022-01-19 15:38:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642606730000|2022-01-19 15:38:50|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1642606740000|2022-01-19 15:39:00|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642606750000|2022-01-19 15:39:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642606760000|2022-01-19 15:39:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642606770000|2022-01-19 15:39:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642606780000|2022-01-19 15:39:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642606790000|2022-01-19 15:39:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642606820000|2022-01-19 15:40:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642606850000|2022-01-19 15:40:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642606870000|2022-01-19 15:41:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642606880000|2022-01-19 15:41:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642606890000|2022-01-19 15:41:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642606900000|2022-01-19 15:41:40|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|9
1642606910000|2022-01-19 15:41:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642606930000|2022-01-19 15:42:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642606940000|2022-01-19 15:42:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642606950000|2022-01-19 15:42:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642606960000|2022-01-19 15:42:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642606970000|2022-01-19 15:42:50|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|5
1642606980000|2022-01-19 15:43:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642606990000|2022-01-19 15:43:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|17
1642607000000|2022-01-19 15:43:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642607020000|2022-01-19 15:43:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642607030000|2022-01-19 15:43:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642607040000|2022-01-19 15:44:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|13
1642607050000|2022-01-19 15:44:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642607060000|2022-01-19 15:44:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642607090000|2022-01-19 15:44:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642607110000|2022-01-19 15:45:10|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|8
1642607120000|2022-01-19 15:45:20|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|7
1642607140000|2022-01-19 15:45:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642607150000|2022-01-19 15:45:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642607160000|2022-01-19 15:46:00|24.93|24.63|24.91|24.61|24.94|24.64|24.91|24.61|13
1642607170000|2022-01-19 15:46:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642607180000|2022-01-19 15:46:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642607240000|2022-01-19 15:47:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642607250000|2022-01-19 15:47:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642607260000|2022-01-19 15:47:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642607270000|2022-01-19 15:47:50|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642607280000|2022-01-19 15:48:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642607290000|2022-01-19 15:48:10|24.86|24.56|24.87|24.57|24.88|24.58|24.86|24.56|6
1642607300000|2022-01-19 15:48:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642607310000|2022-01-19 15:48:30|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|11
1642607320000|2022-01-19 15:48:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642607330000|2022-01-19 15:48:50|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642607340000|2022-01-19 15:49:00|24.86|24.56|24.85|24.55|24.86|24.56|24.84|24.54|4
1642607360000|2022-01-19 15:49:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642607370000|2022-01-19 15:49:30|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|4
1642607380000|2022-01-19 15:49:40|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|7
1642607390000|2022-01-19 15:49:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642607400000|2022-01-19 15:50:00|24.84|24.54|24.87|24.57|24.88|24.58|24.84|24.54|8
1642607410000|2022-01-19 15:50:10|24.88|24.58|24.85|24.55|24.88|24.58|24.85|24.55|8
1642607420000|2022-01-19 15:50:20|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|7
1642607430000|2022-01-19 15:50:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|8
1642607450000|2022-01-19 15:50:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642607460000|2022-01-19 15:51:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642607470000|2022-01-19 15:51:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642607480000|2022-01-19 15:51:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642607490000|2022-01-19 15:51:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|14
1642607500000|2022-01-19 15:51:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|11
1642607510000|2022-01-19 15:51:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642607520000|2022-01-19 15:52:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642607530000|2022-01-19 15:52:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642607550000|2022-01-19 15:52:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642607560000|2022-01-19 15:52:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642607570000|2022-01-19 15:52:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642607580000|2022-01-19 15:53:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642607590000|2022-01-19 15:53:10|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|15
1642607600000|2022-01-19 15:53:20|24.94|24.64|24.95|24.65|24.96|24.66|24.93|24.63|8
1642607610000|2022-01-19 15:53:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642607620000|2022-01-19 15:53:40|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|8
1642607630000|2022-01-19 15:53:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|14
1642607640000|2022-01-19 15:54:00|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|7
1642607650000|2022-01-19 15:54:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642607660000|2022-01-19 15:54:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642607670000|2022-01-19 15:54:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642607680000|2022-01-19 15:54:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642607690000|2022-01-19 15:54:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642607700000|2022-01-19 15:55:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642607710000|2022-01-19 15:55:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642607730000|2022-01-19 15:55:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642607740000|2022-01-19 15:55:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642607750000|2022-01-19 15:55:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642607760000|2022-01-19 15:56:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642607780000|2022-01-19 15:56:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642607790000|2022-01-19 15:56:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642607810000|2022-01-19 15:56:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|11
1642607820000|2022-01-19 15:57:00|24.95|24.65|24.95|24.65|24.96|24.66|24.94|24.64|5
1642607830000|2022-01-19 15:57:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642607850000|2022-01-19 15:57:30|24.96|24.66|24.95|24.65|24.96|24.66|24.94|24.64|4
1642607860000|2022-01-19 15:57:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642607870000|2022-01-19 15:57:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642607880000|2022-01-19 15:58:00|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|5
1642607900000|2022-01-19 15:58:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642607910000|2022-01-19 15:58:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642607920000|2022-01-19 15:58:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642607930000|2022-01-19 15:58:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642607940000|2022-01-19 15:59:00|24.91|24.61|24.91|24.61|24.91|24.61|24.89|24.59|9
1642607950000|2022-01-19 15:59:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|5
1642607960000|2022-01-19 15:59:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642607970000|2022-01-19 15:59:30|24.94|24.64|24.95|24.65|24.96|24.66|24.93|24.63|10
1642607980000|2022-01-19 15:59:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642607990000|2022-01-19 15:59:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642608000000|2022-01-19 16:00:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642608010000|2022-01-19 16:00:10|24.94|24.64|24.93|24.63|24.95|24.65|24.93|24.63|4
1642608020000|2022-01-19 16:00:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642608030000|2022-01-19 16:00:30|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|3
1642608040000|2022-01-19 16:00:40|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|7
1642608050000|2022-01-19 16:00:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642608060000|2022-01-19 16:01:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642608070000|2022-01-19 16:01:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642608080000|2022-01-19 16:01:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642608090000|2022-01-19 16:01:30|25|24.7|25|24.7|25|24.7|25|24.7|1
1642608100000|2022-01-19 16:01:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642608120000|2022-01-19 16:02:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642608130000|2022-01-19 16:02:10|25|24.7|24.99|24.69|25.01|24.71|24.99|24.69|6
1642608140000|2022-01-19 16:02:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642608150000|2022-01-19 16:02:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642608160000|2022-01-19 16:02:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642608170000|2022-01-19 16:02:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642608180000|2022-01-19 16:03:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|8
1642608190000|2022-01-19 16:03:10|24.97|24.67|24.95|24.65|24.98|24.68|24.95|24.65|7
1642608200000|2022-01-19 16:03:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642608210000|2022-01-19 16:03:30|24.93|24.63|24.98|24.68|24.98|24.68|24.93|24.63|10
1642608220000|2022-01-19 16:03:40|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642608230000|2022-01-19 16:03:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1642608240000|2022-01-19 16:04:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642608250000|2022-01-19 16:04:10|25|24.7|24.98|24.68|25|24.7|24.98|24.68|9
1642608260000|2022-01-19 16:04:20|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642608270000|2022-01-19 16:04:30|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642608290000|2022-01-19 16:04:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642608300000|2022-01-19 16:05:00|24.96|24.66|24.94|24.64|24.96|24.66|24.94|24.64|7
1642608310000|2022-01-19 16:05:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642608330000|2022-01-19 16:05:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642608340000|2022-01-19 16:05:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642608360000|2022-01-19 16:06:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642608370000|2022-01-19 16:06:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642608380000|2022-01-19 16:06:20|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|6
1642608390000|2022-01-19 16:06:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642608400000|2022-01-19 16:06:40|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|9
1642608410000|2022-01-19 16:06:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642608420000|2022-01-19 16:07:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642608430000|2022-01-19 16:07:10|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|4
1642608450000|2022-01-19 16:07:30|24.95|24.65|24.92|24.62|24.95|24.65|24.92|24.62|6
1642608460000|2022-01-19 16:07:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642608470000|2022-01-19 16:07:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642608490000|2022-01-19 16:08:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642608500000|2022-01-19 16:08:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642608510000|2022-01-19 16:08:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642608520000|2022-01-19 16:08:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642608530000|2022-01-19 16:08:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|6
1642608540000|2022-01-19 16:09:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|15
1642608550000|2022-01-19 16:09:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642608560000|2022-01-19 16:09:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642608570000|2022-01-19 16:09:30|24.89|24.59|24.88|24.58|24.9|24.6|24.87|24.57|9
1642608580000|2022-01-19 16:09:40|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|3
1642608590000|2022-01-19 16:09:50|24.87|24.57|24.88|24.58|24.88|24.58|24.86|24.56|3
1642608600000|2022-01-19 16:10:00|24.87|24.57|24.87|24.57|24.89|24.59|24.87|24.57|9
1642608610000|2022-01-19 16:10:10|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|8
1642608620000|2022-01-19 16:10:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642608630000|2022-01-19 16:10:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642608650000|2022-01-19 16:10:50|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642608660000|2022-01-19 16:11:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642608670000|2022-01-19 16:11:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642608680000|2022-01-19 16:11:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|15
1642608690000|2022-01-19 16:11:30|24.82|24.52|24.81|24.51|24.82|24.52|24.79|24.49|6
1642608700000|2022-01-19 16:11:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642608710000|2022-01-19 16:11:50|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|6
1642608720000|2022-01-19 16:12:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|7
1642608730000|2022-01-19 16:12:10|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|8
1642608740000|2022-01-19 16:12:20|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|13
1642608750000|2022-01-19 16:12:30|24.84|24.54|24.82|24.52|24.84|24.54|24.81|24.51|9
1642608760000|2022-01-19 16:12:40|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|7
1642608770000|2022-01-19 16:12:50|24.8|24.5|24.83|24.53|24.83|24.53|24.8|24.5|4
1642608780000|2022-01-19 16:13:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642608790000|2022-01-19 16:13:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642608800000|2022-01-19 16:13:20|24.83|24.53|24.81|24.51|24.83|24.53|24.81|24.51|7
1642608810000|2022-01-19 16:13:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642608820000|2022-01-19 16:13:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642608830000|2022-01-19 16:13:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642608840000|2022-01-19 16:14:00|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|6
1642608850000|2022-01-19 16:14:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642608860000|2022-01-19 16:14:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642608910000|2022-01-19 16:15:10|24.8|24.5|24.81|24.51|24.82|24.52|24.79|24.49|13
1642608920000|2022-01-19 16:15:20|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|4
1642608930000|2022-01-19 16:15:30|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|11
1642608940000|2022-01-19 16:15:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642608950000|2022-01-19 16:15:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642608960000|2022-01-19 16:16:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642608970000|2022-01-19 16:16:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642608980000|2022-01-19 16:16:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642608990000|2022-01-19 16:16:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642609000000|2022-01-19 16:16:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642609010000|2022-01-19 16:16:50|24.8|24.5|24.79|24.49|24.81|24.51|24.78|24.48|6
1642609020000|2022-01-19 16:17:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642609030000|2022-01-19 16:17:10|24.81|24.51|24.82|24.52|24.82|24.52|24.8|24.5|6
1642609040000|2022-01-19 16:17:20|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|8
1642609050000|2022-01-19 16:17:30|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|6
1642609060000|2022-01-19 16:17:40|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|4
1642609070000|2022-01-19 16:17:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642609080000|2022-01-19 16:18:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642609090000|2022-01-19 16:18:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642609100000|2022-01-19 16:18:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642609110000|2022-01-19 16:18:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642609120000|2022-01-19 16:18:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642609130000|2022-01-19 16:18:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642609140000|2022-01-19 16:19:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642609160000|2022-01-19 16:19:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642609170000|2022-01-19 16:19:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642609180000|2022-01-19 16:19:40|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|4
1642609190000|2022-01-19 16:19:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642609200000|2022-01-19 16:20:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642609210000|2022-01-19 16:20:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642609230000|2022-01-19 16:20:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642609250000|2022-01-19 16:20:50|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642609260000|2022-01-19 16:21:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642609280000|2022-01-19 16:21:20|24.86|24.56|24.85|24.55|24.86|24.56|24.84|24.54|12
1642609290000|2022-01-19 16:21:30|24.84|24.54|24.84|24.54|24.86|24.56|24.84|24.54|7
1642609300000|2022-01-19 16:21:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642609330000|2022-01-19 16:22:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|14
1642609340000|2022-01-19 16:22:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642609350000|2022-01-19 16:22:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642609360000|2022-01-19 16:22:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642609370000|2022-01-19 16:22:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642609390000|2022-01-19 16:23:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642609400000|2022-01-19 16:23:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642609410000|2022-01-19 16:23:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642609430000|2022-01-19 16:23:50|24.82|24.52|24.81|24.51|24.82|24.52|24.8|24.5|4
1642609440000|2022-01-19 16:24:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642609450000|2022-01-19 16:24:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642609460000|2022-01-19 16:24:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642609470000|2022-01-19 16:24:30|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|9
1642609480000|2022-01-19 16:24:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|8
1642609490000|2022-01-19 16:24:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642609500000|2022-01-19 16:25:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642609510000|2022-01-19 16:25:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642609520000|2022-01-19 16:25:20|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|7
1642609530000|2022-01-19 16:25:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642609540000|2022-01-19 16:25:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642609550000|2022-01-19 16:25:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642609560000|2022-01-19 16:26:00|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642609570000|2022-01-19 16:26:10|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|11
1642609580000|2022-01-19 16:26:20|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642609590000|2022-01-19 16:26:30|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|6
1642609600000|2022-01-19 16:26:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642609610000|2022-01-19 16:26:50|24.81|24.51|24.81|24.51|24.83|24.53|24.81|24.51|15
1642609620000|2022-01-19 16:27:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642609630000|2022-01-19 16:27:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642609650000|2022-01-19 16:27:30|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|7
1642609660000|2022-01-19 16:27:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642609670000|2022-01-19 16:27:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642609680000|2022-01-19 16:28:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642609690000|2022-01-19 16:28:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642609700000|2022-01-19 16:28:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|10
1642609710000|2022-01-19 16:28:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642609720000|2022-01-19 16:28:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|15
1642609730000|2022-01-19 16:28:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642609740000|2022-01-19 16:29:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642609750000|2022-01-19 16:29:10|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|9
1642609760000|2022-01-19 16:29:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642609790000|2022-01-19 16:29:50|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|3
1642609800000|2022-01-19 16:30:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|7
1642609810000|2022-01-19 16:30:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642609820000|2022-01-19 16:30:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|15
1642609830000|2022-01-19 16:30:30|24.88|24.58|24.86|24.56|24.89|24.59|24.86|24.56|9
1642609840000|2022-01-19 16:30:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|17
1642609850000|2022-01-19 16:30:50|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|5
1642609860000|2022-01-19 16:31:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642609870000|2022-01-19 16:31:10|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|8
1642609880000|2022-01-19 16:31:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642609890000|2022-01-19 16:31:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642609900000|2022-01-19 16:31:40|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|10
1642609910000|2022-01-19 16:31:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642609920000|2022-01-19 16:32:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642609930000|2022-01-19 16:32:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642609940000|2022-01-19 16:32:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642609950000|2022-01-19 16:32:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642609960000|2022-01-19 16:32:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642609970000|2022-01-19 16:32:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642609980000|2022-01-19 16:33:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642609990000|2022-01-19 16:33:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642610000000|2022-01-19 16:33:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642610010000|2022-01-19 16:33:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642610020000|2022-01-19 16:33:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642610030000|2022-01-19 16:33:50|24.79|24.49|24.8|24.5|24.81|24.51|24.79|24.49|4
1642610050000|2022-01-19 16:34:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642610070000|2022-01-19 16:34:30|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642610080000|2022-01-19 16:34:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642610090000|2022-01-19 16:34:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1642610100000|2022-01-19 16:35:00|24.78|24.48|24.79|24.49|24.8|24.5|24.78|24.48|10
1642610110000|2022-01-19 16:35:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642610120000|2022-01-19 16:35:20|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|7
1642610130000|2022-01-19 16:35:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642610140000|2022-01-19 16:35:40|24.81|24.51|24.79|24.49|24.81|24.51|24.79|24.49|5
1642610150000|2022-01-19 16:35:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642610160000|2022-01-19 16:36:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642610170000|2022-01-19 16:36:10|24.81|24.51|24.79|24.49|24.81|24.51|24.78|24.48|7
1642610180000|2022-01-19 16:36:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|7
1642610190000|2022-01-19 16:36:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|6
1642610200000|2022-01-19 16:36:40|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1642610210000|2022-01-19 16:36:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642610220000|2022-01-19 16:37:00|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642610240000|2022-01-19 16:37:20|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642610260000|2022-01-19 16:37:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|8
1642610300000|2022-01-19 16:38:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642610310000|2022-01-19 16:38:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642610320000|2022-01-19 16:38:40|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642610330000|2022-01-19 16:38:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|7
1642610340000|2022-01-19 16:39:00|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642610370000|2022-01-19 16:39:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642610380000|2022-01-19 16:39:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642610390000|2022-01-19 16:39:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642610400000|2022-01-19 16:40:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642610410000|2022-01-19 16:40:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642610420000|2022-01-19 16:40:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642610430000|2022-01-19 16:40:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642610440000|2022-01-19 16:40:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642610450000|2022-01-19 16:40:50|24.79|24.49|24.8|24.5|24.8|24.5|24.78|24.48|6
1642610460000|2022-01-19 16:41:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642610470000|2022-01-19 16:41:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642610500000|2022-01-19 16:41:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642610510000|2022-01-19 16:41:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642610520000|2022-01-19 16:42:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|10
1642610530000|2022-01-19 16:42:10|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642610550000|2022-01-19 16:42:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642610570000|2022-01-19 16:42:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642610580000|2022-01-19 16:43:00|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|6
1642610610000|2022-01-19 16:43:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642610620000|2022-01-19 16:43:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642610630000|2022-01-19 16:43:50|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642610650000|2022-01-19 16:44:10|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642610660000|2022-01-19 16:44:20|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|11
1642610680000|2022-01-19 16:44:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642610690000|2022-01-19 16:44:50|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642610700000|2022-01-19 16:45:00|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|10
1642610710000|2022-01-19 16:45:10|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|5
1642610720000|2022-01-19 16:45:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|7
1642610730000|2022-01-19 16:45:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642610740000|2022-01-19 16:45:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642610750000|2022-01-19 16:45:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642610760000|2022-01-19 16:46:00|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|3
1642610770000|2022-01-19 16:46:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642610790000|2022-01-19 16:46:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642610800000|2022-01-19 16:46:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642610810000|2022-01-19 16:46:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642610820000|2022-01-19 16:47:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642610830000|2022-01-19 16:47:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642610850000|2022-01-19 16:47:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642610860000|2022-01-19 16:47:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642610870000|2022-01-19 16:47:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642610880000|2022-01-19 16:48:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642610890000|2022-01-19 16:48:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642610920000|2022-01-19 16:48:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642610940000|2022-01-19 16:49:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642610950000|2022-01-19 16:49:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642610960000|2022-01-19 16:49:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642610970000|2022-01-19 16:49:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642610990000|2022-01-19 16:49:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642611000000|2022-01-19 16:50:00|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|4
1642611010000|2022-01-19 16:50:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642611020000|2022-01-19 16:50:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642611030000|2022-01-19 16:50:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642611040000|2022-01-19 16:50:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642611050000|2022-01-19 16:50:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642611060000|2022-01-19 16:51:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642611100000|2022-01-19 16:51:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642611110000|2022-01-19 16:51:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|9
1642611120000|2022-01-19 16:52:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642611140000|2022-01-19 16:52:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642611150000|2022-01-19 16:52:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642611160000|2022-01-19 16:52:40|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|5
1642611170000|2022-01-19 16:52:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642611180000|2022-01-19 16:53:00|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|2
1642611190000|2022-01-19 16:53:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642611200000|2022-01-19 16:53:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642611210000|2022-01-19 16:53:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642611220000|2022-01-19 16:53:40|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|7
1642611230000|2022-01-19 16:53:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642611250000|2022-01-19 16:54:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642611260000|2022-01-19 16:54:20|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|11
1642611270000|2022-01-19 16:54:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642611280000|2022-01-19 16:54:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642611290000|2022-01-19 16:54:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642611300000|2022-01-19 16:55:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642611310000|2022-01-19 16:55:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642611320000|2022-01-19 16:55:20|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|4
1642611330000|2022-01-19 16:55:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|12
1642611340000|2022-01-19 16:55:40|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642611350000|2022-01-19 16:55:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642611360000|2022-01-19 16:56:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642611370000|2022-01-19 16:56:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642611380000|2022-01-19 16:56:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|6
1642611390000|2022-01-19 16:56:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642611400000|2022-01-19 16:56:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642611410000|2022-01-19 16:56:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642611430000|2022-01-19 16:57:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642611450000|2022-01-19 16:57:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642611470000|2022-01-19 16:57:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642611480000|2022-01-19 16:58:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642611490000|2022-01-19 16:58:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|8
1642611520000|2022-01-19 16:58:40|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642611530000|2022-01-19 16:58:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|11
1642611540000|2022-01-19 16:59:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|8
1642611550000|2022-01-19 16:59:10|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|6
1642611560000|2022-01-19 16:59:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642611570000|2022-01-19 16:59:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642611590000|2022-01-19 16:59:50|24.9|24.6|24.9|24.6|24.91|24.61|24.89|24.59|7
1642611600000|2022-01-19 17:00:00|24.89|24.59|24.92|24.62|24.92|24.62|24.89|24.59|8
1642611610000|2022-01-19 17:00:10|24.93|24.63|24.98|24.68|24.98|24.68|24.93|24.63|12
1642611620000|2022-01-19 17:00:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642611630000|2022-01-19 17:00:30|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642611640000|2022-01-19 17:00:40|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|3
1642611650000|2022-01-19 17:00:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|17
1642611660000|2022-01-19 17:01:00|24.98|24.68|25|24.7|25.01|24.71|24.98|24.68|5
1642611670000|2022-01-19 17:01:10|25.01|24.71|25.06|24.76|25.07|24.77|25.01|24.71|8
1642611680000|2022-01-19 17:01:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642611690000|2022-01-19 17:01:30|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|4
1642611700000|2022-01-19 17:01:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642611710000|2022-01-19 17:01:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642611720000|2022-01-19 17:02:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642611730000|2022-01-19 17:02:10|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|5
1642611740000|2022-01-19 17:02:20|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642611760000|2022-01-19 17:02:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642611770000|2022-01-19 17:02:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642611780000|2022-01-19 17:03:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642611790000|2022-01-19 17:03:10|25.04|24.74|25.07|24.77|25.07|24.77|25.04|24.74|6
1642611800000|2022-01-19 17:03:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642611810000|2022-01-19 17:03:30|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|5
1642611820000|2022-01-19 17:03:40|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|14
1642611830000|2022-01-19 17:03:50|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|7
1642611850000|2022-01-19 17:04:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642611860000|2022-01-19 17:04:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642611870000|2022-01-19 17:04:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1642611880000|2022-01-19 17:04:40|25.02|24.72|25.01|24.71|25.02|24.72|25|24.7|8
1642611900000|2022-01-19 17:05:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|10
1642611910000|2022-01-19 17:05:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642611920000|2022-01-19 17:05:20|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642611930000|2022-01-19 17:05:30|25.02|24.72|25|24.7|25.03|24.73|25|24.7|5
1642611940000|2022-01-19 17:05:40|25.01|24.71|24.99|24.69|25.01|24.71|24.98|24.68|7
1642611950000|2022-01-19 17:05:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1642611960000|2022-01-19 17:06:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1642611970000|2022-01-19 17:06:10|25|24.7|25.01|24.71|25.01|24.71|24.99|24.69|4
1642611980000|2022-01-19 17:06:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642612000000|2022-01-19 17:06:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642612010000|2022-01-19 17:06:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|13
1642612020000|2022-01-19 17:07:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642612030000|2022-01-19 17:07:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642612040000|2022-01-19 17:07:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642612050000|2022-01-19 17:07:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|8
1642612060000|2022-01-19 17:07:40|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|7
1642612070000|2022-01-19 17:07:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642612080000|2022-01-19 17:08:00|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1642612090000|2022-01-19 17:08:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642612100000|2022-01-19 17:08:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642612110000|2022-01-19 17:08:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1642612120000|2022-01-19 17:08:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642612140000|2022-01-19 17:09:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642612150000|2022-01-19 17:09:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642612160000|2022-01-19 17:09:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642612170000|2022-01-19 17:09:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642612190000|2022-01-19 17:09:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642612200000|2022-01-19 17:10:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642612210000|2022-01-19 17:10:10|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|8
1642612220000|2022-01-19 17:10:20|25.07|24.77|25.08|24.78|25.08|24.78|25.06|24.76|4
1642612230000|2022-01-19 17:10:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642612240000|2022-01-19 17:10:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1642612250000|2022-01-19 17:10:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642612260000|2022-01-19 17:11:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642612270000|2022-01-19 17:11:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642612280000|2022-01-19 17:11:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|12
1642612290000|2022-01-19 17:11:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642612330000|2022-01-19 17:12:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642612340000|2022-01-19 17:12:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|6
1642612350000|2022-01-19 17:12:30|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642612360000|2022-01-19 17:12:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642612370000|2022-01-19 17:12:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642612380000|2022-01-19 17:13:00|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|9
1642612400000|2022-01-19 17:13:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642612410000|2022-01-19 17:13:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|16
1642612420000|2022-01-19 17:13:40|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|6
1642612430000|2022-01-19 17:13:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642612440000|2022-01-19 17:14:00|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642612450000|2022-01-19 17:14:10|25.07|24.77|25.08|24.78|25.09|24.79|25.07|24.77|12
1642612460000|2022-01-19 17:14:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642612470000|2022-01-19 17:14:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|9
1642612480000|2022-01-19 17:14:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642612490000|2022-01-19 17:14:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642612500000|2022-01-19 17:15:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642612510000|2022-01-19 17:15:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642612520000|2022-01-19 17:15:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|10
1642612530000|2022-01-19 17:15:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642612540000|2022-01-19 17:15:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642612550000|2022-01-19 17:15:50|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|5
1642612560000|2022-01-19 17:16:00|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1642612570000|2022-01-19 17:16:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1642612580000|2022-01-19 17:16:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642612590000|2022-01-19 17:16:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642612600000|2022-01-19 17:16:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642612610000|2022-01-19 17:16:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642612620000|2022-01-19 17:17:00|25.05|24.75|25.04|24.74|25.06|24.76|25.04|24.74|4
1642612630000|2022-01-19 17:17:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642612640000|2022-01-19 17:17:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642612650000|2022-01-19 17:17:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|8
1642612670000|2022-01-19 17:17:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642612680000|2022-01-19 17:18:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642612690000|2022-01-19 17:18:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642612710000|2022-01-19 17:18:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|8
1642612720000|2022-01-19 17:18:40|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|9
1642612730000|2022-01-19 17:18:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642612750000|2022-01-19 17:19:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642612760000|2022-01-19 17:19:20|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642612770000|2022-01-19 17:19:30|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642612780000|2022-01-19 17:19:40|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1642612800000|2022-01-19 17:20:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642612810000|2022-01-19 17:20:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1642612820000|2022-01-19 17:20:20|25.04|24.74|25.05|24.75|25.06|24.76|25.04|24.74|4
1642612830000|2022-01-19 17:20:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642612840000|2022-01-19 17:20:40|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642612850000|2022-01-19 17:20:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642612870000|2022-01-19 17:21:10|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|7
1642612880000|2022-01-19 17:21:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642612890000|2022-01-19 17:21:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642612900000|2022-01-19 17:21:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642612910000|2022-01-19 17:21:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1642612920000|2022-01-19 17:22:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642612930000|2022-01-19 17:22:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642612940000|2022-01-19 17:22:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642612950000|2022-01-19 17:22:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642612960000|2022-01-19 17:22:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642612970000|2022-01-19 17:22:50|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642612990000|2022-01-19 17:23:10|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1642613000000|2022-01-19 17:23:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642613030000|2022-01-19 17:23:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642613040000|2022-01-19 17:24:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642613050000|2022-01-19 17:24:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642613060000|2022-01-19 17:24:20|25.03|24.73|25.04|24.74|25.04|24.74|25.02|24.72|6
1642613070000|2022-01-19 17:24:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642613080000|2022-01-19 17:24:40|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642613100000|2022-01-19 17:25:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642613110000|2022-01-19 17:25:10|25.03|24.73|25.04|24.74|25.05|24.75|25.03|24.73|6
1642613120000|2022-01-19 17:25:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642613130000|2022-01-19 17:25:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642613150000|2022-01-19 17:25:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642613160000|2022-01-19 17:26:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642613190000|2022-01-19 17:26:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642613200000|2022-01-19 17:26:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642613210000|2022-01-19 17:26:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642613220000|2022-01-19 17:27:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642613230000|2022-01-19 17:27:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642613260000|2022-01-19 17:27:40|25.05|24.75|25.04|24.74|25.06|24.76|25.03|24.73|6
1642613280000|2022-01-19 17:28:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642613290000|2022-01-19 17:28:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642613300000|2022-01-19 17:28:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642613310000|2022-01-19 17:28:30|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1642613320000|2022-01-19 17:28:40|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|7
1642613330000|2022-01-19 17:28:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642613350000|2022-01-19 17:29:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642613360000|2022-01-19 17:29:20|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|11
1642613370000|2022-01-19 17:29:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642613380000|2022-01-19 17:29:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642613390000|2022-01-19 17:29:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642613400000|2022-01-19 17:30:00|25.05|24.75|25.08|24.78|25.08|24.78|25.05|24.75|6
1642613410000|2022-01-19 17:30:10|25.09|24.79|25.06|24.76|25.09|24.79|25.06|24.76|6
1642613420000|2022-01-19 17:30:20|25.07|24.77|25.06|24.76|25.07|24.77|25.05|24.75|8
1642613440000|2022-01-19 17:30:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642613470000|2022-01-19 17:31:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642613480000|2022-01-19 17:31:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642613490000|2022-01-19 17:31:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|10
1642613500000|2022-01-19 17:31:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642613510000|2022-01-19 17:31:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642613520000|2022-01-19 17:32:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642613530000|2022-01-19 17:32:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642613550000|2022-01-19 17:32:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642613560000|2022-01-19 17:32:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642613570000|2022-01-19 17:32:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|13
1642613580000|2022-01-19 17:33:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642613610000|2022-01-19 17:33:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642613620000|2022-01-19 17:33:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642613640000|2022-01-19 17:34:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642613660000|2022-01-19 17:34:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642613690000|2022-01-19 17:34:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1642613700000|2022-01-19 17:35:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1642613710000|2022-01-19 17:35:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642613720000|2022-01-19 17:35:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642613730000|2022-01-19 17:35:30|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|11
1642613740000|2022-01-19 17:35:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|9
1642613750000|2022-01-19 17:35:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642613760000|2022-01-19 17:36:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642613770000|2022-01-19 17:36:10|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1642613780000|2022-01-19 17:36:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642613790000|2022-01-19 17:36:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642613820000|2022-01-19 17:37:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642613830000|2022-01-19 17:37:10|25.02|24.72|25.03|24.73|25.04|24.74|25.02|24.72|4
1642613840000|2022-01-19 17:37:20|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|10
1642613850000|2022-01-19 17:37:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642613890000|2022-01-19 17:38:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642613910000|2022-01-19 17:38:30|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642613920000|2022-01-19 17:38:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|10
1642613930000|2022-01-19 17:38:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642613940000|2022-01-19 17:39:00|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|6
1642613950000|2022-01-19 17:39:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642613960000|2022-01-19 17:39:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642613970000|2022-01-19 17:39:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642613980000|2022-01-19 17:39:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642613990000|2022-01-19 17:39:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642614030000|2022-01-19 17:40:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1642614040000|2022-01-19 17:40:40|25|24.7|25|24.7|25|24.7|25|24.7|1
1642614060000|2022-01-19 17:41:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642614070000|2022-01-19 17:41:10|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642614080000|2022-01-19 17:41:20|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|7
1642614090000|2022-01-19 17:41:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642614100000|2022-01-19 17:41:40|24.98|24.68|24.98|24.68|24.99|24.69|24.97|24.67|5
1642614110000|2022-01-19 17:41:50|24.99|24.69|24.97|24.67|24.99|24.69|24.96|24.66|9
1642614120000|2022-01-19 17:42:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|6
1642614130000|2022-01-19 17:42:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642614140000|2022-01-19 17:42:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|8
1642614150000|2022-01-19 17:42:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|7
1642614160000|2022-01-19 17:42:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1642614180000|2022-01-19 17:43:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642614200000|2022-01-19 17:43:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642614210000|2022-01-19 17:43:30|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642614220000|2022-01-19 17:43:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1642614230000|2022-01-19 17:43:50|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|9
1642614240000|2022-01-19 17:44:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|8
1642614250000|2022-01-19 17:44:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642614260000|2022-01-19 17:44:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642614270000|2022-01-19 17:44:30|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|4
1642614290000|2022-01-19 17:44:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642614300000|2022-01-19 17:45:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642614320000|2022-01-19 17:45:20|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|5
1642614330000|2022-01-19 17:45:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642614340000|2022-01-19 17:45:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642614360000|2022-01-19 17:46:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642614370000|2022-01-19 17:46:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642614380000|2022-01-19 17:46:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642614400000|2022-01-19 17:46:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642614410000|2022-01-19 17:46:50|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|5
1642614420000|2022-01-19 17:47:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|5
1642614430000|2022-01-19 17:47:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642614440000|2022-01-19 17:47:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|8
1642614450000|2022-01-19 17:47:30|24.99|24.69|25|24.7|25|24.7|24.98|24.68|6
1642614460000|2022-01-19 17:47:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642614470000|2022-01-19 17:47:50|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642614480000|2022-01-19 17:48:00|24.99|24.69|24.99|24.69|25|24.7|24.98|24.68|4
1642614490000|2022-01-19 17:48:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642614500000|2022-01-19 17:48:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642614510000|2022-01-19 17:48:30|24.97|24.67|24.96|24.66|24.98|24.68|24.96|24.66|5
1642614520000|2022-01-19 17:48:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642614530000|2022-01-19 17:48:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642614540000|2022-01-19 17:49:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642614550000|2022-01-19 17:49:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642614560000|2022-01-19 17:49:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642614570000|2022-01-19 17:49:30|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642614580000|2022-01-19 17:49:40|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642614590000|2022-01-19 17:49:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642614600000|2022-01-19 17:50:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|11
1642614610000|2022-01-19 17:50:10|25|24.7|25|24.7|25.01|24.71|24.99|24.69|7
1642614620000|2022-01-19 17:50:20|25.01|24.71|25.03|24.73|25.03|24.73|25.01|24.71|3
1642614630000|2022-01-19 17:50:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642614640000|2022-01-19 17:50:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642614650000|2022-01-19 17:50:50|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642614660000|2022-01-19 17:51:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|14
1642614670000|2022-01-19 17:51:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642614680000|2022-01-19 17:51:20|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|3
1642614700000|2022-01-19 17:51:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642614710000|2022-01-19 17:51:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642614720000|2022-01-19 17:52:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642614730000|2022-01-19 17:52:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642614740000|2022-01-19 17:52:20|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642614750000|2022-01-19 17:52:30|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642614770000|2022-01-19 17:52:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642614780000|2022-01-19 17:53:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642614790000|2022-01-19 17:53:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642614800000|2022-01-19 17:53:20|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642614820000|2022-01-19 17:53:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1642614830000|2022-01-19 17:53:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642614840000|2022-01-19 17:54:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1642614850000|2022-01-19 17:54:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|14
1642614860000|2022-01-19 17:54:20|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|11
1642614870000|2022-01-19 17:54:30|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642614880000|2022-01-19 17:54:40|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|5
1642614890000|2022-01-19 17:54:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642614900000|2022-01-19 17:55:00|25.02|24.72|25.01|24.71|25.03|24.73|25.01|24.71|10
1642614910000|2022-01-19 17:55:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642614920000|2022-01-19 17:55:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|10
1642614930000|2022-01-19 17:55:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|7
1642614940000|2022-01-19 17:55:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642614950000|2022-01-19 17:55:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642614960000|2022-01-19 17:56:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|10
1642614970000|2022-01-19 17:56:10|25.03|24.73|25.03|24.73|25.04|24.74|25.02|24.72|11
1642614980000|2022-01-19 17:56:20|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|6
1642614990000|2022-01-19 17:56:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|12
1642615000000|2022-01-19 17:56:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642615010000|2022-01-19 17:56:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642615020000|2022-01-19 17:57:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642615040000|2022-01-19 17:57:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642615050000|2022-01-19 17:57:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642615060000|2022-01-19 17:57:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642615070000|2022-01-19 17:57:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642615080000|2022-01-19 17:58:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642615090000|2022-01-19 17:58:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|9
1642615100000|2022-01-19 17:58:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642615110000|2022-01-19 17:58:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642615120000|2022-01-19 17:58:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642615130000|2022-01-19 17:58:50|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642615140000|2022-01-19 17:59:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|6
1642615150000|2022-01-19 17:59:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|7
1642615160000|2022-01-19 17:59:20|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642615170000|2022-01-19 17:59:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642615180000|2022-01-19 17:59:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1642615190000|2022-01-19 17:59:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642615200000|2022-01-19 18:00:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|11
1642615210000|2022-01-19 18:00:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|9
1642615220000|2022-01-19 18:00:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642615230000|2022-01-19 18:00:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642615240000|2022-01-19 18:00:40|25.01|24.71|25|24.7|25.02|24.72|25|24.7|15
1642615250000|2022-01-19 18:00:50|25.01|24.71|25|24.7|25.01|24.71|25|24.7|6
1642615260000|2022-01-19 18:01:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|8
1642615270000|2022-01-19 18:01:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642615280000|2022-01-19 18:01:20|25|24.7|25.01|24.71|25.01|24.71|25|24.7|16
1642615290000|2022-01-19 18:01:30|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1642615300000|2022-01-19 18:01:40|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642615310000|2022-01-19 18:01:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|15
1642615320000|2022-01-19 18:02:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|10
1642615330000|2022-01-19 18:02:10|25|24.7|25.02|24.72|25.02|24.72|25|24.7|9
1642615340000|2022-01-19 18:02:20|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|10
1642615350000|2022-01-19 18:02:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|12
1642615360000|2022-01-19 18:02:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642615370000|2022-01-19 18:02:50|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1642615380000|2022-01-19 18:03:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|10
1642615390000|2022-01-19 18:03:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642615400000|2022-01-19 18:03:20|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642615420000|2022-01-19 18:03:40|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642615430000|2022-01-19 18:03:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|9
1642615440000|2022-01-19 18:04:00|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642615450000|2022-01-19 18:04:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|8
1642615460000|2022-01-19 18:04:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|9
1642615470000|2022-01-19 18:04:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|8
1642615480000|2022-01-19 18:04:40|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|5
1642615490000|2022-01-19 18:04:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|8
1642615500000|2022-01-19 18:05:00|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|4
1642615510000|2022-01-19 18:05:10|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|11
1642615520000|2022-01-19 18:05:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642615530000|2022-01-19 18:05:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642615550000|2022-01-19 18:05:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642615560000|2022-01-19 18:06:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1642615570000|2022-01-19 18:06:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|12
1642615580000|2022-01-19 18:06:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|5
1642615590000|2022-01-19 18:06:30|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|13
1642615600000|2022-01-19 18:06:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642615610000|2022-01-19 18:06:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|9
1642615620000|2022-01-19 18:07:00|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|8
1642615630000|2022-01-19 18:07:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1642615640000|2022-01-19 18:07:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642615650000|2022-01-19 18:07:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|8
1642615680000|2022-01-19 18:08:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642615690000|2022-01-19 18:08:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|8
1642615700000|2022-01-19 18:08:20|25|24.7|25|24.7|25.01|24.71|25|24.7|15
1642615710000|2022-01-19 18:08:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|16
1642615720000|2022-01-19 18:08:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|14
1642615730000|2022-01-19 18:08:50|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|7
1642615750000|2022-01-19 18:09:10|25|24.7|24.99|24.69|25.01|24.71|24.99|24.69|6
1642615760000|2022-01-19 18:09:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|8
1642615770000|2022-01-19 18:09:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1642615780000|2022-01-19 18:09:40|25|24.7|25|24.7|25|24.7|24.99|24.69|11
1642615790000|2022-01-19 18:09:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642615800000|2022-01-19 18:10:00|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642615810000|2022-01-19 18:10:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642615820000|2022-01-19 18:10:20|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|9
1642615830000|2022-01-19 18:10:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642615840000|2022-01-19 18:10:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642615850000|2022-01-19 18:10:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642615870000|2022-01-19 18:11:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642615880000|2022-01-19 18:11:20|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642615910000|2022-01-19 18:11:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1642615920000|2022-01-19 18:12:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|14
1642615930000|2022-01-19 18:12:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642615940000|2022-01-19 18:12:20|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642615970000|2022-01-19 18:12:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642615980000|2022-01-19 18:13:00|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642615990000|2022-01-19 18:13:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642616000000|2022-01-19 18:13:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642616010000|2022-01-19 18:13:30|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642616020000|2022-01-19 18:13:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642616030000|2022-01-19 18:13:50|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|17
1642616040000|2022-01-19 18:14:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|8
1642616050000|2022-01-19 18:14:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1642616060000|2022-01-19 18:14:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642616080000|2022-01-19 18:14:40|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642616100000|2022-01-19 18:15:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|10
1642616110000|2022-01-19 18:15:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642616120000|2022-01-19 18:15:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642616130000|2022-01-19 18:15:30|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|9
1642616140000|2022-01-19 18:15:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642616160000|2022-01-19 18:16:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642616170000|2022-01-19 18:16:10|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|9
1642616180000|2022-01-19 18:16:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642616190000|2022-01-19 18:16:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|14
1642616210000|2022-01-19 18:16:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642616220000|2022-01-19 18:17:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642616230000|2022-01-19 18:17:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642616240000|2022-01-19 18:17:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642616250000|2022-01-19 18:17:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642616260000|2022-01-19 18:17:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642616270000|2022-01-19 18:17:50|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1642616280000|2022-01-19 18:18:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|15
1642616290000|2022-01-19 18:18:10|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642616300000|2022-01-19 18:18:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642616310000|2022-01-19 18:18:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642616320000|2022-01-19 18:18:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642616330000|2022-01-19 18:18:50|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642616340000|2022-01-19 18:19:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642616350000|2022-01-19 18:19:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642616360000|2022-01-19 18:19:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642616370000|2022-01-19 18:19:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642616380000|2022-01-19 18:19:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642616390000|2022-01-19 18:19:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642616400000|2022-01-19 18:20:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642616410000|2022-01-19 18:20:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642616420000|2022-01-19 18:20:20|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|8
1642616430000|2022-01-19 18:20:30|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1642616440000|2022-01-19 18:20:40|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|13
1642616450000|2022-01-19 18:20:50|25.02|24.72|25.01|24.71|25.03|24.73|25.01|24.71|12
1642616460000|2022-01-19 18:21:00|25.02|24.72|25|24.7|25.02|24.72|25|24.7|11
1642616470000|2022-01-19 18:21:10|25.01|24.71|25|24.7|25.01|24.71|25|24.7|12
1642616480000|2022-01-19 18:21:20|25.01|24.71|25.02|24.72|25.02|24.72|25|24.7|8
1642616490000|2022-01-19 18:21:30|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1642616500000|2022-01-19 18:21:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642616510000|2022-01-19 18:21:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|6
1642616520000|2022-01-19 18:22:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642616530000|2022-01-19 18:22:10|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|13
1642616540000|2022-01-19 18:22:20|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1642616550000|2022-01-19 18:22:30|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642616560000|2022-01-19 18:22:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642616570000|2022-01-19 18:22:50|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|6
1642616580000|2022-01-19 18:23:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642616590000|2022-01-19 18:23:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|6
1642616600000|2022-01-19 18:23:20|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|11
1642616610000|2022-01-19 18:23:30|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642616620000|2022-01-19 18:23:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642616630000|2022-01-19 18:23:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|7
1642616640000|2022-01-19 18:24:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642616650000|2022-01-19 18:24:10|25|24.7|25.01|24.71|25.01|24.71|25|24.7|12
1642616660000|2022-01-19 18:24:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1642616680000|2022-01-19 18:24:40|25|24.7|25|24.7|25.01|24.71|24.99|24.69|7
1642616690000|2022-01-19 18:24:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642616700000|2022-01-19 18:25:00|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642616720000|2022-01-19 18:25:20|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642616740000|2022-01-19 18:25:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642616750000|2022-01-19 18:25:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|11
1642616760000|2022-01-19 18:26:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|8
1642616790000|2022-01-19 18:26:30|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1642616800000|2022-01-19 18:26:40|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642616810000|2022-01-19 18:26:50|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642616820000|2022-01-19 18:27:00|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1642616840000|2022-01-19 18:27:20|25|24.7|24.99|24.69|25|24.7|24.99|24.69|4
1642616860000|2022-01-19 18:27:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642616870000|2022-01-19 18:27:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642616880000|2022-01-19 18:28:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642616910000|2022-01-19 18:28:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642616920000|2022-01-19 18:28:40|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|9
1642616930000|2022-01-19 18:28:50|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1642616960000|2022-01-19 18:29:20|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642616970000|2022-01-19 18:29:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642616980000|2022-01-19 18:29:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642617000000|2022-01-19 18:30:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642617010000|2022-01-19 18:30:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642617090000|2022-01-19 18:31:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642617100000|2022-01-19 18:31:40|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|4
1642617110000|2022-01-19 18:31:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|10
1642617120000|2022-01-19 18:32:00|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|7
1642617130000|2022-01-19 18:32:10|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|4
1642617140000|2022-01-19 18:32:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642617150000|2022-01-19 18:32:30|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1642617160000|2022-01-19 18:32:40|24.97|24.67|24.96|24.66|24.97|24.67|24.95|24.65|8
1642617180000|2022-01-19 18:33:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642617190000|2022-01-19 18:33:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642617200000|2022-01-19 18:33:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1642617210000|2022-01-19 18:33:30|24.96|24.66|24.93|24.63|24.97|24.67|24.93|24.63|6
1642617230000|2022-01-19 18:33:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642617240000|2022-01-19 18:34:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642617250000|2022-01-19 18:34:10|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|7
1642617260000|2022-01-19 18:34:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642617280000|2022-01-19 18:34:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642617290000|2022-01-19 18:34:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642617300000|2022-01-19 18:35:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642617320000|2022-01-19 18:35:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642617330000|2022-01-19 18:35:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642617340000|2022-01-19 18:35:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642617350000|2022-01-19 18:35:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642617360000|2022-01-19 18:36:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642617380000|2022-01-19 18:36:20|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|6
1642617390000|2022-01-19 18:36:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|8
1642617400000|2022-01-19 18:36:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|10
1642617410000|2022-01-19 18:36:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642617420000|2022-01-19 18:37:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642617430000|2022-01-19 18:37:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642617440000|2022-01-19 18:37:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642617450000|2022-01-19 18:37:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642617460000|2022-01-19 18:37:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642617480000|2022-01-19 18:38:00|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|5
1642617490000|2022-01-19 18:38:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642617510000|2022-01-19 18:38:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642617520000|2022-01-19 18:38:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642617540000|2022-01-19 18:39:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642617550000|2022-01-19 18:39:10|24.95|24.65|24.94|24.64|24.96|24.66|24.94|24.64|6
1642617560000|2022-01-19 18:39:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642617570000|2022-01-19 18:39:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642617590000|2022-01-19 18:39:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642617600000|2022-01-19 18:40:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|10
1642617610000|2022-01-19 18:40:10|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|9
1642617620000|2022-01-19 18:40:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642617630000|2022-01-19 18:40:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642617640000|2022-01-19 18:40:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642617650000|2022-01-19 18:40:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642617660000|2022-01-19 18:41:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642617680000|2022-01-19 18:41:20|24.94|24.64|24.93|24.63|24.94|24.64|24.92|24.62|3
1642617690000|2022-01-19 18:41:30|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|3
1642617710000|2022-01-19 18:41:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642617720000|2022-01-19 18:42:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642617730000|2022-01-19 18:42:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642617750000|2022-01-19 18:42:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642617760000|2022-01-19 18:42:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642617770000|2022-01-19 18:42:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642617780000|2022-01-19 18:43:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642617790000|2022-01-19 18:43:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642617810000|2022-01-19 18:43:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642617820000|2022-01-19 18:43:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642617830000|2022-01-19 18:43:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642617850000|2022-01-19 18:44:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642617870000|2022-01-19 18:44:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642617880000|2022-01-19 18:44:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642617900000|2022-01-19 18:45:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642617910000|2022-01-19 18:45:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642617920000|2022-01-19 18:45:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642617940000|2022-01-19 18:45:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642617980000|2022-01-19 18:46:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642618010000|2022-01-19 18:46:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642618020000|2022-01-19 18:47:00|24.91|24.61|24.93|24.63|24.94|24.64|24.91|24.61|11
1642618030000|2022-01-19 18:47:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642618050000|2022-01-19 18:47:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642618060000|2022-01-19 18:47:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642618070000|2022-01-19 18:47:50|24.92|24.62|24.92|24.62|24.93|24.63|24.91|24.61|7
1642618080000|2022-01-19 18:48:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642618090000|2022-01-19 18:48:10|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642618100000|2022-01-19 18:48:20|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642618110000|2022-01-19 18:48:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|8
1642618120000|2022-01-19 18:48:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642618130000|2022-01-19 18:48:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642618140000|2022-01-19 18:49:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642618150000|2022-01-19 18:49:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642618190000|2022-01-19 18:49:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642618200000|2022-01-19 18:50:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|10
1642618210000|2022-01-19 18:50:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642618220000|2022-01-19 18:50:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642618240000|2022-01-19 18:50:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642618250000|2022-01-19 18:50:50|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642618270000|2022-01-19 18:51:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642618300000|2022-01-19 18:51:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642618310000|2022-01-19 18:51:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1642618320000|2022-01-19 18:52:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642618330000|2022-01-19 18:52:10|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|11
1642618350000|2022-01-19 18:52:30|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642618430000|2022-01-19 18:53:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642618440000|2022-01-19 18:54:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|5
1642618450000|2022-01-19 18:54:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1642618460000|2022-01-19 18:54:20|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|5
1642618470000|2022-01-19 18:54:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642618480000|2022-01-19 18:54:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|10
1642618490000|2022-01-19 18:54:50|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|13
1642618500000|2022-01-19 18:55:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|6
1642618520000|2022-01-19 18:55:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642618530000|2022-01-19 18:55:30|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|11
1642618540000|2022-01-19 18:55:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642618550000|2022-01-19 18:55:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642618560000|2022-01-19 18:56:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642618570000|2022-01-19 18:56:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642618580000|2022-01-19 18:56:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642618590000|2022-01-19 18:56:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642618600000|2022-01-19 18:56:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|8
1642618610000|2022-01-19 18:56:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642618620000|2022-01-19 18:57:00|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|13
1642618630000|2022-01-19 18:57:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1642618640000|2022-01-19 18:57:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642618660000|2022-01-19 18:57:40|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642618670000|2022-01-19 18:57:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642618680000|2022-01-19 18:58:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642618700000|2022-01-19 18:58:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|6
1642618710000|2022-01-19 18:58:30|24.96|24.66|24.96|24.66|24.97|24.67|24.95|24.65|9
1642618720000|2022-01-19 18:58:40|24.97|24.67|24.96|24.66|24.97|24.67|24.95|24.65|12
1642618730000|2022-01-19 18:58:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642618750000|2022-01-19 18:59:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642618760000|2022-01-19 18:59:20|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642618770000|2022-01-19 18:59:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642618780000|2022-01-19 18:59:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642618800000|2022-01-19 19:00:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1642618810000|2022-01-19 19:00:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642618820000|2022-01-19 19:00:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642618830000|2022-01-19 19:00:30|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642618850000|2022-01-19 19:00:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1642618860000|2022-01-19 19:01:00|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|4
1642618870000|2022-01-19 19:01:10|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|11
1642618890000|2022-01-19 19:01:30|24.97|24.67|24.96|24.66|24.98|24.68|24.96|24.66|16
1642618910000|2022-01-19 19:01:50|24.97|24.67|24.96|24.66|24.97|24.67|24.95|24.65|4
1642618920000|2022-01-19 19:02:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642618930000|2022-01-19 19:02:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642618940000|2022-01-19 19:02:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642618950000|2022-01-19 19:02:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642618960000|2022-01-19 19:02:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|10
1642618970000|2022-01-19 19:02:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642618980000|2022-01-19 19:03:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642618990000|2022-01-19 19:03:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642619000000|2022-01-19 19:03:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642619010000|2022-01-19 19:03:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642619020000|2022-01-19 19:03:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642619040000|2022-01-19 19:04:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642619060000|2022-01-19 19:04:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642619070000|2022-01-19 19:04:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642619080000|2022-01-19 19:04:40|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642619090000|2022-01-19 19:04:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642619100000|2022-01-19 19:05:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642619110000|2022-01-19 19:05:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642619120000|2022-01-19 19:05:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642619130000|2022-01-19 19:05:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642619140000|2022-01-19 19:05:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642619150000|2022-01-19 19:05:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642619160000|2022-01-19 19:06:00|24.9|24.6|24.9|24.6|24.91|24.61|24.89|24.59|7
1642619170000|2022-01-19 19:06:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642619180000|2022-01-19 19:06:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642619190000|2022-01-19 19:06:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642619200000|2022-01-19 19:06:40|24.89|24.59|24.89|24.59|24.9|24.6|24.88|24.58|7
1642619210000|2022-01-19 19:06:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642619220000|2022-01-19 19:07:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642619240000|2022-01-19 19:07:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642619250000|2022-01-19 19:07:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642619270000|2022-01-19 19:07:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642619290000|2022-01-19 19:08:10|24.89|24.59|24.9|24.6|24.91|24.61|24.89|24.59|3
1642619300000|2022-01-19 19:08:20|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|5
1642619310000|2022-01-19 19:08:30|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|4
1642619320000|2022-01-19 19:08:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642619330000|2022-01-19 19:08:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642619340000|2022-01-19 19:09:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642619390000|2022-01-19 19:09:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642619400000|2022-01-19 19:10:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642619410000|2022-01-19 19:10:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642619420000|2022-01-19 19:10:20|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|16
1642619430000|2022-01-19 19:10:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642619440000|2022-01-19 19:10:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642619450000|2022-01-19 19:10:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642619460000|2022-01-19 19:11:00|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|5
1642619470000|2022-01-19 19:11:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642619480000|2022-01-19 19:11:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642619500000|2022-01-19 19:11:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642619510000|2022-01-19 19:11:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642619520000|2022-01-19 19:12:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642619530000|2022-01-19 19:12:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642619560000|2022-01-19 19:12:40|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1642619570000|2022-01-19 19:12:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642619580000|2022-01-19 19:13:00|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642619590000|2022-01-19 19:13:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642619620000|2022-01-19 19:13:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642619630000|2022-01-19 19:13:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|10
1642619650000|2022-01-19 19:14:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642619660000|2022-01-19 19:14:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642619680000|2022-01-19 19:14:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642619690000|2022-01-19 19:14:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|8
1642619700000|2022-01-19 19:15:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642619710000|2022-01-19 19:15:10|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|4
1642619720000|2022-01-19 19:15:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642619730000|2022-01-19 19:15:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|12
1642619740000|2022-01-19 19:15:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642619750000|2022-01-19 19:15:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642619760000|2022-01-19 19:16:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642619780000|2022-01-19 19:16:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642619790000|2022-01-19 19:16:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|15
1642619800000|2022-01-19 19:16:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642619810000|2022-01-19 19:16:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|15
1642619820000|2022-01-19 19:17:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642619830000|2022-01-19 19:17:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642619840000|2022-01-19 19:17:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642619860000|2022-01-19 19:17:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642619880000|2022-01-19 19:18:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642619910000|2022-01-19 19:18:30|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642619920000|2022-01-19 19:18:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642619940000|2022-01-19 19:19:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642619950000|2022-01-19 19:19:10|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642619960000|2022-01-19 19:19:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642619980000|2022-01-19 19:19:40|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1642620010000|2022-01-19 19:20:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642620020000|2022-01-19 19:20:20|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642620030000|2022-01-19 19:20:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|8
1642620040000|2022-01-19 19:20:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642620070000|2022-01-19 19:21:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642620080000|2022-01-19 19:21:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642620100000|2022-01-19 19:21:40|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|4
1642620110000|2022-01-19 19:21:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|8
1642620130000|2022-01-19 19:22:10|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642620180000|2022-01-19 19:23:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642620190000|2022-01-19 19:23:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642620200000|2022-01-19 19:23:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642620210000|2022-01-19 19:23:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642620220000|2022-01-19 19:23:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642620250000|2022-01-19 19:24:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642620280000|2022-01-19 19:24:40|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642620290000|2022-01-19 19:24:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642620320000|2022-01-19 19:25:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642620330000|2022-01-19 19:25:30|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|5
1642620360000|2022-01-19 19:26:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642620370000|2022-01-19 19:26:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1642620380000|2022-01-19 19:26:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642620390000|2022-01-19 19:26:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642620400000|2022-01-19 19:26:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642620410000|2022-01-19 19:26:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|10
1642620420000|2022-01-19 19:27:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|11
1642620430000|2022-01-19 19:27:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642620440000|2022-01-19 19:27:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1642620460000|2022-01-19 19:27:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|5
1642620480000|2022-01-19 19:28:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642620490000|2022-01-19 19:28:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|12
1642620500000|2022-01-19 19:28:20|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|7
1642620520000|2022-01-19 19:28:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|11
1642620530000|2022-01-19 19:28:50|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|5
1642620570000|2022-01-19 19:29:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642620580000|2022-01-19 19:29:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642620590000|2022-01-19 19:29:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642620600000|2022-01-19 19:30:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|17
1642620610000|2022-01-19 19:30:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642620620000|2022-01-19 19:30:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|12
1642620630000|2022-01-19 19:30:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|10
1642620640000|2022-01-19 19:30:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642620650000|2022-01-19 19:30:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642620660000|2022-01-19 19:31:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642620670000|2022-01-19 19:31:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|9
1642620680000|2022-01-19 19:31:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642620690000|2022-01-19 19:31:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642620700000|2022-01-19 19:31:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642620710000|2022-01-19 19:31:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|6
1642620720000|2022-01-19 19:32:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642620730000|2022-01-19 19:32:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642620740000|2022-01-19 19:32:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642620770000|2022-01-19 19:32:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642620780000|2022-01-19 19:33:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642620840000|2022-01-19 19:34:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642620880000|2022-01-19 19:34:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642620900000|2022-01-19 19:35:00|24.92|24.62|24.92|24.62|24.93|24.63|24.91|24.61|7
1642620910000|2022-01-19 19:35:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642620920000|2022-01-19 19:35:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|11
1642620930000|2022-01-19 19:35:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642620940000|2022-01-19 19:35:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642620950000|2022-01-19 19:35:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642620960000|2022-01-19 19:36:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642620970000|2022-01-19 19:36:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|9
1642620980000|2022-01-19 19:36:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621000000|2022-01-19 19:36:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642621010000|2022-01-19 19:36:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642621020000|2022-01-19 19:37:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642621090000|2022-01-19 19:38:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642621120000|2022-01-19 19:38:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642621150000|2022-01-19 19:39:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642621160000|2022-01-19 19:39:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642621170000|2022-01-19 19:39:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642621180000|2022-01-19 19:39:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642621200000|2022-01-19 19:40:00|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|5
1642621250000|2022-01-19 19:40:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|6
1642621260000|2022-01-19 19:41:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642621270000|2022-01-19 19:41:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642621280000|2022-01-19 19:41:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642621290000|2022-01-19 19:41:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642621310000|2022-01-19 19:41:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642621320000|2022-01-19 19:42:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642621370000|2022-01-19 19:42:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642621380000|2022-01-19 19:43:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642621390000|2022-01-19 19:43:10|24.94|24.64|24.96|24.66|24.96|24.66|24.94|24.64|5
1642621400000|2022-01-19 19:43:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621420000|2022-01-19 19:43:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642621430000|2022-01-19 19:43:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642621440000|2022-01-19 19:44:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1642621460000|2022-01-19 19:44:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642621470000|2022-01-19 19:44:30|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642621500000|2022-01-19 19:45:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642621530000|2022-01-19 19:45:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642621560000|2022-01-19 19:46:00|24.97|24.67|24.96|24.66|24.97|24.67|24.95|24.65|8
1642621570000|2022-01-19 19:46:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642621580000|2022-01-19 19:46:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621610000|2022-01-19 19:46:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642621620000|2022-01-19 19:47:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642621630000|2022-01-19 19:47:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642621640000|2022-01-19 19:47:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642621650000|2022-01-19 19:47:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642621660000|2022-01-19 19:47:40|24.94|24.64|24.93|24.63|24.94|24.64|24.92|24.62|6
1642621670000|2022-01-19 19:47:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642621680000|2022-01-19 19:48:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642621690000|2022-01-19 19:48:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642621710000|2022-01-19 19:48:30|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|6
1642621740000|2022-01-19 19:49:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642621750000|2022-01-19 19:49:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|5
1642621760000|2022-01-19 19:49:20|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|4
1642621770000|2022-01-19 19:49:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642621780000|2022-01-19 19:49:40|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642621800000|2022-01-19 19:50:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642621810000|2022-01-19 19:50:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642621820000|2022-01-19 19:50:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642621830000|2022-01-19 19:50:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621840000|2022-01-19 19:50:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642621850000|2022-01-19 19:50:50|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|3
1642621860000|2022-01-19 19:51:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642621870000|2022-01-19 19:51:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642621880000|2022-01-19 19:51:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621890000|2022-01-19 19:51:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642621910000|2022-01-19 19:51:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642621920000|2022-01-19 19:52:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642621960000|2022-01-19 19:52:40|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642621970000|2022-01-19 19:52:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642621980000|2022-01-19 19:53:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642621990000|2022-01-19 19:53:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642622000000|2022-01-19 19:53:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642622010000|2022-01-19 19:53:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|9
1642622040000|2022-01-19 19:54:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642622060000|2022-01-19 19:54:20|24.97|24.67|24.96|24.66|24.98|24.68|24.96|24.66|10
1642622110000|2022-01-19 19:55:10|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642622120000|2022-01-19 19:55:20|24.95|24.65|24.95|24.65|24.96|24.66|24.94|24.64|9
1642622130000|2022-01-19 19:55:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642622140000|2022-01-19 19:55:40|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642622150000|2022-01-19 19:55:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642622160000|2022-01-19 19:56:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642622180000|2022-01-19 19:56:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642622190000|2022-01-19 19:56:30|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642622210000|2022-01-19 19:56:50|24.94|24.64|24.93|24.63|24.95|24.65|24.93|24.63|6
1642622220000|2022-01-19 19:57:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642622230000|2022-01-19 19:57:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642622240000|2022-01-19 19:57:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642622250000|2022-01-19 19:57:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642622270000|2022-01-19 19:57:50|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|8
1642622280000|2022-01-19 19:58:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642622290000|2022-01-19 19:58:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642622300000|2022-01-19 19:58:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642622330000|2022-01-19 19:58:50|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|6
1642622340000|2022-01-19 19:59:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642622350000|2022-01-19 19:59:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642622370000|2022-01-19 19:59:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642622380000|2022-01-19 19:59:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642622390000|2022-01-19 19:59:50|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|5
1642622400000|2022-01-19 20:00:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642622410000|2022-01-19 20:00:10|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|10
1642622420000|2022-01-19 20:00:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|11
1642622430000|2022-01-19 20:00:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642622440000|2022-01-19 20:00:40|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|4
1642622450000|2022-01-19 20:00:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642622460000|2022-01-19 20:01:00|24.92|24.62|24.92|24.62|24.93|24.63|24.91|24.61|9
1642622470000|2022-01-19 20:01:10|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642622490000|2022-01-19 20:01:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642622500000|2022-01-19 20:01:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|11
1642622510000|2022-01-19 20:01:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642622520000|2022-01-19 20:02:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|7
1642622530000|2022-01-19 20:02:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642622540000|2022-01-19 20:02:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642622550000|2022-01-19 20:02:30|24.92|24.62|24.91|24.61|24.92|24.62|24.9|24.6|4
1642622560000|2022-01-19 20:02:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642622570000|2022-01-19 20:02:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|11
1642622580000|2022-01-19 20:03:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642622600000|2022-01-19 20:03:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642622610000|2022-01-19 20:03:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642622620000|2022-01-19 20:03:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642622630000|2022-01-19 20:03:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642622640000|2022-01-19 20:04:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642622700000|2022-01-19 20:05:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642622710000|2022-01-19 20:05:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642622720000|2022-01-19 20:05:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1642622730000|2022-01-19 20:05:30|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|4
1642622760000|2022-01-19 20:06:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642622770000|2022-01-19 20:06:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642622780000|2022-01-19 20:06:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|11
1642622790000|2022-01-19 20:06:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|10
1642622800000|2022-01-19 20:06:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642622810000|2022-01-19 20:06:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642622820000|2022-01-19 20:07:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642622830000|2022-01-19 20:07:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642622840000|2022-01-19 20:07:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642622850000|2022-01-19 20:07:30|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|4
1642622860000|2022-01-19 20:07:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642622880000|2022-01-19 20:08:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|9
1642622900000|2022-01-19 20:08:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|10
1642622910000|2022-01-19 20:08:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642622940000|2022-01-19 20:09:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642622950000|2022-01-19 20:09:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642622960000|2022-01-19 20:09:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|7
1642622970000|2022-01-19 20:09:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642622990000|2022-01-19 20:09:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|12
1642623000000|2022-01-19 20:10:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642623010000|2022-01-19 20:10:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642623020000|2022-01-19 20:10:20|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|6
1642623040000|2022-01-19 20:10:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642623050000|2022-01-19 20:10:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642623060000|2022-01-19 20:11:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642623070000|2022-01-19 20:11:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642623080000|2022-01-19 20:11:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642623090000|2022-01-19 20:11:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642623100000|2022-01-19 20:11:40|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642623120000|2022-01-19 20:12:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642623140000|2022-01-19 20:12:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1642623150000|2022-01-19 20:12:30|24.94|24.64|24.96|24.66|24.96|24.66|24.94|24.64|11
1642623160000|2022-01-19 20:12:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|8
1642623170000|2022-01-19 20:12:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642623180000|2022-01-19 20:13:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642623190000|2022-01-19 20:13:10|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642623200000|2022-01-19 20:13:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1642623210000|2022-01-19 20:13:30|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1642623220000|2022-01-19 20:13:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1642623230000|2022-01-19 20:13:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642623250000|2022-01-19 20:14:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642623260000|2022-01-19 20:14:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642623280000|2022-01-19 20:14:40|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642623290000|2022-01-19 20:14:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642623300000|2022-01-19 20:15:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642623310000|2022-01-19 20:15:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642623330000|2022-01-19 20:15:30|24.98|24.68|24.97|24.67|24.98|24.68|24.96|24.66|4
1642623340000|2022-01-19 20:15:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642623350000|2022-01-19 20:15:50|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642623360000|2022-01-19 20:16:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1642623370000|2022-01-19 20:16:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642623380000|2022-01-19 20:16:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|9
1642623390000|2022-01-19 20:16:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1642623400000|2022-01-19 20:16:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642623410000|2022-01-19 20:16:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642623420000|2022-01-19 20:17:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642623430000|2022-01-19 20:17:10|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|7
1642623440000|2022-01-19 20:17:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642623450000|2022-01-19 20:17:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642623460000|2022-01-19 20:17:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642623470000|2022-01-19 20:17:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642623480000|2022-01-19 20:18:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642623490000|2022-01-19 20:18:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|5
1642623540000|2022-01-19 20:19:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|4
1642623550000|2022-01-19 20:19:10|24.96|24.66|24.94|24.64|24.96|24.66|24.94|24.64|5
1642623560000|2022-01-19 20:19:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642623580000|2022-01-19 20:19:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642623590000|2022-01-19 20:19:50|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642623610000|2022-01-19 20:20:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642623620000|2022-01-19 20:20:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642623630000|2022-01-19 20:20:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642623640000|2022-01-19 20:20:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|11
1642623660000|2022-01-19 20:21:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642623670000|2022-01-19 20:21:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642623680000|2022-01-19 20:21:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642623690000|2022-01-19 20:21:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|12
1642623700000|2022-01-19 20:21:40|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|10
1642623710000|2022-01-19 20:21:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642623720000|2022-01-19 20:22:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642623730000|2022-01-19 20:22:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642623770000|2022-01-19 20:22:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642623810000|2022-01-19 20:23:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642623820000|2022-01-19 20:23:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642623830000|2022-01-19 20:23:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642623860000|2022-01-19 20:24:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|13
1642623870000|2022-01-19 20:24:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642623890000|2022-01-19 20:24:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642623900000|2022-01-19 20:25:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642623910000|2022-01-19 20:25:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642623920000|2022-01-19 20:25:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642623930000|2022-01-19 20:25:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642623940000|2022-01-19 20:25:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642623970000|2022-01-19 20:26:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642623980000|2022-01-19 20:26:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642624020000|2022-01-19 20:27:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642624030000|2022-01-19 20:27:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642624040000|2022-01-19 20:27:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642624050000|2022-01-19 20:27:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642624060000|2022-01-19 20:27:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642624070000|2022-01-19 20:27:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642624080000|2022-01-19 20:28:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642624090000|2022-01-19 20:28:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642624100000|2022-01-19 20:28:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642624110000|2022-01-19 20:28:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642624120000|2022-01-19 20:28:40|24.89|24.59|24.88|24.58|24.9|24.6|24.87|24.57|10
1642624130000|2022-01-19 20:28:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642624140000|2022-01-19 20:29:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642624150000|2022-01-19 20:29:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|7
1642624160000|2022-01-19 20:29:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642624170000|2022-01-19 20:29:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642624180000|2022-01-19 20:29:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642624190000|2022-01-19 20:29:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642624200000|2022-01-19 20:30:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642624210000|2022-01-19 20:30:10|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|8
1642624220000|2022-01-19 20:30:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642624230000|2022-01-19 20:30:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642624240000|2022-01-19 20:30:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642624250000|2022-01-19 20:30:50|24.83|24.53|24.81|24.51|24.83|24.53|24.81|24.51|7
1642624260000|2022-01-19 20:31:00|24.82|24.52|24.83|24.53|24.83|24.53|24.81|24.51|6
1642624290000|2022-01-19 20:31:30|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|4
1642624300000|2022-01-19 20:31:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642624310000|2022-01-19 20:31:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642624320000|2022-01-19 20:32:00|24.83|24.53|24.81|24.51|24.83|24.53|24.8|24.5|7
1642624330000|2022-01-19 20:32:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642624340000|2022-01-19 20:32:20|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|4
1642624350000|2022-01-19 20:32:30|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|6
1642624360000|2022-01-19 20:32:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642624370000|2022-01-19 20:32:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642624380000|2022-01-19 20:33:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642624390000|2022-01-19 20:33:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642624400000|2022-01-19 20:33:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642624410000|2022-01-19 20:33:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642624420000|2022-01-19 20:33:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642624430000|2022-01-19 20:33:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642624440000|2022-01-19 20:34:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642624450000|2022-01-19 20:34:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642624460000|2022-01-19 20:34:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642624470000|2022-01-19 20:34:30|24.84|24.54|24.84|24.54|24.85|24.55|24.83|24.53|9
1642624480000|2022-01-19 20:34:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642624490000|2022-01-19 20:34:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642624500000|2022-01-19 20:35:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642624510000|2022-01-19 20:35:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642624520000|2022-01-19 20:35:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642624540000|2022-01-19 20:35:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|13
1642624550000|2022-01-19 20:35:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642624560000|2022-01-19 20:36:00|24.84|24.54|24.83|24.53|24.84|24.54|24.82|24.52|8
1642624570000|2022-01-19 20:36:10|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|7
1642624580000|2022-01-19 20:36:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|12
1642624590000|2022-01-19 20:36:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642624600000|2022-01-19 20:36:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642624610000|2022-01-19 20:36:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|11
1642624620000|2022-01-19 20:37:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642624630000|2022-01-19 20:37:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642624640000|2022-01-19 20:37:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642624650000|2022-01-19 20:37:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642624660000|2022-01-19 20:37:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642624680000|2022-01-19 20:38:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642624690000|2022-01-19 20:38:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642624720000|2022-01-19 20:38:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642624730000|2022-01-19 20:38:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642624740000|2022-01-19 20:39:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642624750000|2022-01-19 20:39:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642624760000|2022-01-19 20:39:20|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|12
1642624770000|2022-01-19 20:39:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642624800000|2022-01-19 20:40:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642624810000|2022-01-19 20:40:10|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642624820000|2022-01-19 20:40:20|24.81|24.51|24.79|24.49|24.81|24.51|24.79|24.49|11
1642624830000|2022-01-19 20:40:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642624850000|2022-01-19 20:40:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642624860000|2022-01-19 20:41:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642624870000|2022-01-19 20:41:10|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|12
1642624880000|2022-01-19 20:41:20|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|5
1642624900000|2022-01-19 20:41:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642624910000|2022-01-19 20:41:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|13
1642624920000|2022-01-19 20:42:00|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|12
1642624930000|2022-01-19 20:42:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642624940000|2022-01-19 20:42:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|10
1642625020000|2022-01-19 20:43:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642625030000|2022-01-19 20:43:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642625050000|2022-01-19 20:44:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642625070000|2022-01-19 20:44:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642625080000|2022-01-19 20:44:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642625110000|2022-01-19 20:45:10|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|5
1642625120000|2022-01-19 20:45:20|24.85|24.55|24.81|24.51|24.85|24.55|24.81|24.51|17
1642625130000|2022-01-19 20:45:30|24.82|24.52|24.82|24.52|24.82|24.52|24.8|24.5|6
1642625140000|2022-01-19 20:45:40|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|6
1642625150000|2022-01-19 20:45:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642625160000|2022-01-19 20:46:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642625170000|2022-01-19 20:46:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642625190000|2022-01-19 20:46:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642625210000|2022-01-19 20:46:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642625220000|2022-01-19 20:47:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642625240000|2022-01-19 20:47:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642625270000|2022-01-19 20:47:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642625300000|2022-01-19 20:48:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642625320000|2022-01-19 20:48:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642625330000|2022-01-19 20:48:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642625340000|2022-01-19 20:49:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|12
1642625350000|2022-01-19 20:49:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642625360000|2022-01-19 20:49:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|17
1642625370000|2022-01-19 20:49:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642625380000|2022-01-19 20:49:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642625400000|2022-01-19 20:50:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642625410000|2022-01-19 20:50:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642625420000|2022-01-19 20:50:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642625430000|2022-01-19 20:50:30|24.81|24.51|24.79|24.49|24.81|24.51|24.79|24.49|5
1642625460000|2022-01-19 20:51:00|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642625470000|2022-01-19 20:51:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642625480000|2022-01-19 20:51:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642625490000|2022-01-19 20:51:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|8
1642625500000|2022-01-19 20:51:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642625510000|2022-01-19 20:51:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642625520000|2022-01-19 20:52:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642625530000|2022-01-19 20:52:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642625540000|2022-01-19 20:52:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642625560000|2022-01-19 20:52:40|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|6
1642625570000|2022-01-19 20:52:50|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|3
1642625590000|2022-01-19 20:53:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642625600000|2022-01-19 20:53:20|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642625610000|2022-01-19 20:53:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642625630000|2022-01-19 20:53:50|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642625640000|2022-01-19 20:54:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642625650000|2022-01-19 20:54:10|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642625660000|2022-01-19 20:54:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642625670000|2022-01-19 20:54:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642625680000|2022-01-19 20:54:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642625690000|2022-01-19 20:54:50|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642625700000|2022-01-19 20:55:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642625710000|2022-01-19 20:55:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642625720000|2022-01-19 20:55:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642625730000|2022-01-19 20:55:30|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|5
1642625740000|2022-01-19 20:55:40|24.79|24.49|24.78|24.48|24.79|24.49|24.77|24.47|6
1642625750000|2022-01-19 20:55:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642625760000|2022-01-19 20:56:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642625770000|2022-01-19 20:56:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642625780000|2022-01-19 20:56:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642625790000|2022-01-19 20:56:30|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|6
1642625800000|2022-01-19 20:56:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642625820000|2022-01-19 20:57:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642625830000|2022-01-19 20:57:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642625840000|2022-01-19 20:57:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642625860000|2022-01-19 20:57:40|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642625870000|2022-01-19 20:57:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642625890000|2022-01-19 20:58:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642625900000|2022-01-19 20:58:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642625910000|2022-01-19 20:58:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|11
1642625950000|2022-01-19 20:59:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642625990000|2022-01-19 20:59:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642626000000|2022-01-19 21:00:00|24.78|24.48|24.84|24.54|24.84|24.54|24.78|24.48|11
1642626010000|2022-01-19 21:00:10|24.85|24.55|24.9|24.6|24.9|24.6|24.84|24.54|13
1642626020000|2022-01-19 21:00:20|24.89|24.59|24.87|24.57|24.9|24.6|24.87|24.57|5
1642626030000|2022-01-19 21:00:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642626040000|2022-01-19 21:00:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642626050000|2022-01-19 21:00:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|10
1642626060000|2022-01-19 21:01:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642626070000|2022-01-19 21:01:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642626090000|2022-01-19 21:01:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642626110000|2022-01-19 21:01:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642626120000|2022-01-19 21:02:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642626150000|2022-01-19 21:02:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642626160000|2022-01-19 21:02:40|24.84|24.54|24.81|24.51|24.84|24.54|24.81|24.51|8
1642626170000|2022-01-19 21:02:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642626180000|2022-01-19 21:03:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642626220000|2022-01-19 21:03:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642626250000|2022-01-19 21:04:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642626260000|2022-01-19 21:04:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642626280000|2022-01-19 21:04:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642626290000|2022-01-19 21:04:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642626300000|2022-01-19 21:05:00|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642626310000|2022-01-19 21:05:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642626320000|2022-01-19 21:05:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642626340000|2022-01-19 21:05:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642626350000|2022-01-19 21:05:50|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642626360000|2022-01-19 21:06:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642626430000|2022-01-19 21:07:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642626450000|2022-01-19 21:07:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642626460000|2022-01-19 21:07:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642626470000|2022-01-19 21:07:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642626480000|2022-01-19 21:08:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642626490000|2022-01-19 21:08:10|24.86|24.56|24.87|24.57|24.88|24.58|24.86|24.56|6
1642626500000|2022-01-19 21:08:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|13
1642626510000|2022-01-19 21:08:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642626520000|2022-01-19 21:08:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642626540000|2022-01-19 21:09:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642626550000|2022-01-19 21:09:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642626560000|2022-01-19 21:09:20|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|7
1642626570000|2022-01-19 21:09:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642626590000|2022-01-19 21:09:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642626600000|2022-01-19 21:10:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642626610000|2022-01-19 21:10:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642626620000|2022-01-19 21:10:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642626640000|2022-01-19 21:10:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642626650000|2022-01-19 21:10:50|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642626680000|2022-01-19 21:11:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642626690000|2022-01-19 21:11:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|7
1642626720000|2022-01-19 21:12:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642626740000|2022-01-19 21:12:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642626750000|2022-01-19 21:12:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|8
1642626760000|2022-01-19 21:12:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642626780000|2022-01-19 21:13:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642626790000|2022-01-19 21:13:10|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|5
1642626800000|2022-01-19 21:13:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642626810000|2022-01-19 21:13:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|6
1642626820000|2022-01-19 21:13:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|7
1642626830000|2022-01-19 21:13:50|24.88|24.58|24.87|24.57|24.88|24.58|24.86|24.56|6
1642626840000|2022-01-19 21:14:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642626850000|2022-01-19 21:14:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|13
1642626860000|2022-01-19 21:14:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642626880000|2022-01-19 21:14:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642626890000|2022-01-19 21:14:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642626900000|2022-01-19 21:15:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642626910000|2022-01-19 21:15:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642626920000|2022-01-19 21:15:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642626930000|2022-01-19 21:15:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|6
1642626940000|2022-01-19 21:15:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642626950000|2022-01-19 21:15:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642626960000|2022-01-19 21:16:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642627000000|2022-01-19 21:16:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642627020000|2022-01-19 21:17:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|10
1642627030000|2022-01-19 21:17:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642627040000|2022-01-19 21:17:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642627050000|2022-01-19 21:17:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642627060000|2022-01-19 21:17:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642627070000|2022-01-19 21:17:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642627080000|2022-01-19 21:18:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642627100000|2022-01-19 21:18:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642627110000|2022-01-19 21:18:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642627120000|2022-01-19 21:18:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642627140000|2022-01-19 21:19:00|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642627150000|2022-01-19 21:19:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642627180000|2022-01-19 21:19:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642627190000|2022-01-19 21:19:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642627200000|2022-01-19 21:20:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642627210000|2022-01-19 21:20:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|12
1642627220000|2022-01-19 21:20:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|10
1642627230000|2022-01-19 21:20:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|13
1642627240000|2022-01-19 21:20:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642627250000|2022-01-19 21:20:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642627280000|2022-01-19 21:21:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642627290000|2022-01-19 21:21:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642627300000|2022-01-19 21:21:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642627310000|2022-01-19 21:21:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642627320000|2022-01-19 21:22:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642627340000|2022-01-19 21:22:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642627350000|2022-01-19 21:22:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642627360000|2022-01-19 21:22:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|12
1642627370000|2022-01-19 21:22:50|24.88|24.58|24.88|24.58|24.89|24.59|24.87|24.57|7
1642627380000|2022-01-19 21:23:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642627400000|2022-01-19 21:23:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642627410000|2022-01-19 21:23:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642627420000|2022-01-19 21:23:40|24.88|24.58|24.87|24.57|24.89|24.59|24.87|24.57|4
1642627450000|2022-01-19 21:24:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642627460000|2022-01-19 21:24:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642627470000|2022-01-19 21:24:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|13
1642627480000|2022-01-19 21:24:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642627500000|2022-01-19 21:25:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642627510000|2022-01-19 21:25:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|6
1642627520000|2022-01-19 21:25:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642627530000|2022-01-19 21:25:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642627540000|2022-01-19 21:25:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642627550000|2022-01-19 21:25:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642627560000|2022-01-19 21:26:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642627570000|2022-01-19 21:26:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642627580000|2022-01-19 21:26:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642627590000|2022-01-19 21:26:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642627610000|2022-01-19 21:26:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642627620000|2022-01-19 21:27:00|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642627640000|2022-01-19 21:27:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642627660000|2022-01-19 21:27:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642627670000|2022-01-19 21:27:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|8
1642627680000|2022-01-19 21:28:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642627730000|2022-01-19 21:28:50|24.88|24.58|24.88|24.58|24.89|24.59|24.87|24.57|7
1642627740000|2022-01-19 21:29:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642627750000|2022-01-19 21:29:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642627760000|2022-01-19 21:29:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642627770000|2022-01-19 21:29:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642627810000|2022-01-19 21:30:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642627820000|2022-01-19 21:30:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642627830000|2022-01-19 21:30:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642627850000|2022-01-19 21:30:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642627870000|2022-01-19 21:31:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642627890000|2022-01-19 21:31:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642627900000|2022-01-19 21:31:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642627920000|2022-01-19 21:32:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642627930000|2022-01-19 21:32:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642627940000|2022-01-19 21:32:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642627950000|2022-01-19 21:32:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642627960000|2022-01-19 21:32:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|9
1642627970000|2022-01-19 21:32:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642627990000|2022-01-19 21:33:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642628000000|2022-01-19 21:33:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|9
1642628060000|2022-01-19 21:34:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642628090000|2022-01-19 21:34:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642628120000|2022-01-19 21:35:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642628150000|2022-01-19 21:35:50|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642628160000|2022-01-19 21:36:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642628180000|2022-01-19 21:36:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642628190000|2022-01-19 21:36:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642628200000|2022-01-19 21:36:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642628210000|2022-01-19 21:36:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642628220000|2022-01-19 21:37:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642628230000|2022-01-19 21:37:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642628240000|2022-01-19 21:37:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642628250000|2022-01-19 21:37:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642628280000|2022-01-19 21:38:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642628290000|2022-01-19 21:38:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642628300000|2022-01-19 21:38:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642628310000|2022-01-19 21:38:30|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|7
1642628320000|2022-01-19 21:38:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642628330000|2022-01-19 21:38:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642628340000|2022-01-19 21:39:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642628390000|2022-01-19 21:39:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642628420000|2022-01-19 21:40:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642628450000|2022-01-19 21:40:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642628480000|2022-01-19 21:41:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642628490000|2022-01-19 21:41:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|10
1642628500000|2022-01-19 21:41:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|10
1642628520000|2022-01-19 21:42:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642628560000|2022-01-19 21:42:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642628570000|2022-01-19 21:42:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|11
1642628580000|2022-01-19 21:43:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|7
1642628610000|2022-01-19 21:43:30|24.89|24.59|24.88|24.58|24.89|24.59|24.87|24.57|4
1642628620000|2022-01-19 21:43:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642628630000|2022-01-19 21:43:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642628640000|2022-01-19 21:44:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642628650000|2022-01-19 21:44:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|15
1642628660000|2022-01-19 21:44:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642628670000|2022-01-19 21:44:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642628680000|2022-01-19 21:44:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642628690000|2022-01-19 21:44:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642628700000|2022-01-19 21:45:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642628710000|2022-01-19 21:45:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|11
1642628720000|2022-01-19 21:45:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642628730000|2022-01-19 21:45:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642628740000|2022-01-19 21:45:40|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|3
1642628770000|2022-01-19 21:46:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642628780000|2022-01-19 21:46:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642628800000|2022-01-19 21:46:40|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642628820000|2022-01-19 21:47:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642628830000|2022-01-19 21:47:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642628840000|2022-01-19 21:47:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642628850000|2022-01-19 21:47:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642628860000|2022-01-19 21:47:40|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|10
1642628910000|2022-01-19 21:48:30|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|8
1642628920000|2022-01-19 21:48:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642628930000|2022-01-19 21:48:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642628950000|2022-01-19 21:49:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642628960000|2022-01-19 21:49:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642628970000|2022-01-19 21:49:30|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642628980000|2022-01-19 21:49:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642628990000|2022-01-19 21:49:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642629000000|2022-01-19 21:50:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642629010000|2022-01-19 21:50:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642629020000|2022-01-19 21:50:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642629030000|2022-01-19 21:50:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642629040000|2022-01-19 21:50:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642629050000|2022-01-19 21:50:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642629100000|2022-01-19 21:51:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642629110000|2022-01-19 21:51:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642629120000|2022-01-19 21:52:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642629130000|2022-01-19 21:52:10|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|5
1642629140000|2022-01-19 21:52:20|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642629150000|2022-01-19 21:52:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|6
1642629160000|2022-01-19 21:52:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642629180000|2022-01-19 21:53:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642629190000|2022-01-19 21:53:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642629200000|2022-01-19 21:53:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642629210000|2022-01-19 21:53:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642629220000|2022-01-19 21:53:40|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|9
1642629230000|2022-01-19 21:53:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642629240000|2022-01-19 21:54:00|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|3
1642629250000|2022-01-19 21:54:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642629270000|2022-01-19 21:54:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642629280000|2022-01-19 21:54:40|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|7
1642629290000|2022-01-19 21:54:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642629300000|2022-01-19 21:55:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642629310000|2022-01-19 21:55:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642629320000|2022-01-19 21:55:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642629330000|2022-01-19 21:55:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642629360000|2022-01-19 21:56:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642629370000|2022-01-19 21:56:10|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|5
1642629380000|2022-01-19 21:56:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642629390000|2022-01-19 21:56:30|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|5
1642629400000|2022-01-19 21:56:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642629420000|2022-01-19 21:57:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642629440000|2022-01-19 21:57:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642629470000|2022-01-19 21:57:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642629480000|2022-01-19 21:58:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642629490000|2022-01-19 21:58:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|6
1642629500000|2022-01-19 21:58:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|9
1642629530000|2022-01-19 21:58:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|8
1642629540000|2022-01-19 21:59:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642629560000|2022-01-19 21:59:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642629580000|2022-01-19 21:59:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642629590000|2022-01-19 21:59:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642629600000|2022-01-19 22:00:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642629610000|2022-01-19 22:00:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642629620000|2022-01-19 22:00:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642629640000|2022-01-19 22:00:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642629650000|2022-01-19 22:00:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642629670000|2022-01-19 22:01:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642629680000|2022-01-19 22:01:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642629690000|2022-01-19 22:01:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642629700000|2022-01-19 22:01:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|7
1642629710000|2022-01-19 22:01:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|11
1642629720000|2022-01-19 22:02:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642629760000|2022-01-19 22:02:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642629770000|2022-01-19 22:02:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642629800000|2022-01-19 22:03:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642629820000|2022-01-19 22:03:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642629850000|2022-01-19 22:04:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642629940000|2022-01-19 22:05:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642629960000|2022-01-19 22:06:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642629990000|2022-01-19 22:06:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1642630000000|2022-01-19 22:06:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642630010000|2022-01-19 22:06:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642630030000|2022-01-19 22:07:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642630040000|2022-01-19 22:07:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642630050000|2022-01-19 22:07:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642630070000|2022-01-19 22:07:50|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1642630080000|2022-01-19 22:08:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1642630090000|2022-01-19 22:08:10|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|7
1642630110000|2022-01-19 22:08:30|24.77|24.47|24.76|24.46|24.78|24.48|24.76|24.46|8
1642630150000|2022-01-19 22:09:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|6
1642630160000|2022-01-19 22:09:20|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642630170000|2022-01-19 22:09:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642630180000|2022-01-19 22:09:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642630190000|2022-01-19 22:09:50|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642630200000|2022-01-19 22:10:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642630210000|2022-01-19 22:10:10|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642630220000|2022-01-19 22:10:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642630230000|2022-01-19 22:10:30|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|3
1642630240000|2022-01-19 22:10:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642630250000|2022-01-19 22:10:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642630260000|2022-01-19 22:11:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642630280000|2022-01-19 22:11:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642630330000|2022-01-19 22:12:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642630370000|2022-01-19 22:12:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642630380000|2022-01-19 22:13:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642630400000|2022-01-19 22:13:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642630480000|2022-01-19 22:14:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642630490000|2022-01-19 22:14:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642630500000|2022-01-19 22:15:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|8
1642630510000|2022-01-19 22:15:10|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|5
1642630540000|2022-01-19 22:15:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642630550000|2022-01-19 22:15:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642630560000|2022-01-19 22:16:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642630610000|2022-01-19 22:16:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642630620000|2022-01-19 22:17:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642630630000|2022-01-19 22:17:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642630640000|2022-01-19 22:17:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|6
1642630650000|2022-01-19 22:17:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|14
1642630660000|2022-01-19 22:17:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|6
1642630740000|2022-01-19 22:19:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642630760000|2022-01-19 22:19:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642630790000|2022-01-19 22:19:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642630800000|2022-01-19 22:20:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642630820000|2022-01-19 22:20:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642630840000|2022-01-19 22:20:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642630880000|2022-01-19 22:21:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642630920000|2022-01-19 22:22:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642630930000|2022-01-19 22:22:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642630950000|2022-01-19 22:22:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642630990000|2022-01-19 22:23:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642631000000|2022-01-19 22:23:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642631010000|2022-01-19 22:23:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642631020000|2022-01-19 22:23:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642631040000|2022-01-19 22:24:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642631050000|2022-01-19 22:24:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642631060000|2022-01-19 22:24:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642631110000|2022-01-19 22:25:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642631140000|2022-01-19 22:25:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642631150000|2022-01-19 22:25:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642631180000|2022-01-19 22:26:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642631200000|2022-01-19 22:26:40|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642631210000|2022-01-19 22:26:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631220000|2022-01-19 22:27:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|14
1642631230000|2022-01-19 22:27:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642631240000|2022-01-19 22:27:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642631280000|2022-01-19 22:28:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642631290000|2022-01-19 22:28:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642631300000|2022-01-19 22:28:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642631310000|2022-01-19 22:28:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642631320000|2022-01-19 22:28:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642631330000|2022-01-19 22:28:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642631340000|2022-01-19 22:29:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631350000|2022-01-19 22:29:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|13
1642631380000|2022-01-19 22:29:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1642631390000|2022-01-19 22:29:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642631400000|2022-01-19 22:30:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642631410000|2022-01-19 22:30:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642631430000|2022-01-19 22:30:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642631440000|2022-01-19 22:30:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642631450000|2022-01-19 22:30:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642631470000|2022-01-19 22:31:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642631520000|2022-01-19 22:32:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642631530000|2022-01-19 22:32:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642631540000|2022-01-19 22:32:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631550000|2022-01-19 22:32:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642631560000|2022-01-19 22:32:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631570000|2022-01-19 22:32:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631580000|2022-01-19 22:33:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631590000|2022-01-19 22:33:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|7
1642631650000|2022-01-19 22:34:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642631660000|2022-01-19 22:34:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642631670000|2022-01-19 22:34:30|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642631680000|2022-01-19 22:34:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642631690000|2022-01-19 22:34:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642631700000|2022-01-19 22:35:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642631710000|2022-01-19 22:35:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642631720000|2022-01-19 22:35:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642631740000|2022-01-19 22:35:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642631800000|2022-01-19 22:36:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642631940000|2022-01-19 22:39:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642631950000|2022-01-19 22:39:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642631960000|2022-01-19 22:39:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|12
1642631970000|2022-01-19 22:39:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642632000000|2022-01-19 22:40:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642632050000|2022-01-19 22:40:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642632060000|2022-01-19 22:41:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|9
1642632070000|2022-01-19 22:41:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642632200000|2022-01-19 22:43:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642632210000|2022-01-19 22:43:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642632320000|2022-01-19 22:45:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642632330000|2022-01-19 22:45:30|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|9
1642632340000|2022-01-19 22:45:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642632350000|2022-01-19 22:45:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642632420000|2022-01-19 22:47:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642632430000|2022-01-19 22:47:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642632450000|2022-01-19 22:47:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642632460000|2022-01-19 22:47:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642632470000|2022-01-19 22:47:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|13
1642632480000|2022-01-19 22:48:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642632490000|2022-01-19 22:48:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642632500000|2022-01-19 22:48:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642632510000|2022-01-19 22:48:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642632520000|2022-01-19 22:48:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642632530000|2022-01-19 22:48:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|11
1642632550000|2022-01-19 22:49:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642632560000|2022-01-19 22:49:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642632600000|2022-01-19 22:50:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642632610000|2022-01-19 22:50:10|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642632620000|2022-01-19 22:50:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642632630000|2022-01-19 22:50:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|9
1642632640000|2022-01-19 22:50:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642632670000|2022-01-19 22:51:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642632690000|2022-01-19 22:51:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642632740000|2022-01-19 22:52:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642632750000|2022-01-19 22:52:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642632830000|2022-01-19 22:53:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642632860000|2022-01-19 22:54:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642632870000|2022-01-19 22:54:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642632880000|2022-01-19 22:54:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642632960000|2022-01-19 22:56:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642632970000|2022-01-19 22:56:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642632980000|2022-01-19 22:56:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642632990000|2022-01-19 22:56:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642633000000|2022-01-19 22:56:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|5
1642633010000|2022-01-19 22:56:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642633020000|2022-01-19 22:57:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642633090000|2022-01-19 22:58:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642633120000|2022-01-19 22:58:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642633160000|2022-01-19 22:59:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642633210000|2022-01-19 23:00:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642633220000|2022-01-19 23:00:20|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|7
1642633250000|2022-01-19 23:00:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642633260000|2022-01-19 23:01:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|6
1642633270000|2022-01-19 23:01:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642633290000|2022-01-19 23:01:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642633300000|2022-01-19 23:01:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642633310000|2022-01-19 23:01:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642633330000|2022-01-19 23:02:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642633340000|2022-01-19 23:02:20|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|9
1642633350000|2022-01-19 23:02:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642633360000|2022-01-19 23:02:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|8
1642633370000|2022-01-19 23:02:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|14
1642633380000|2022-01-19 23:03:00|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|8
1642633390000|2022-01-19 23:03:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642633400000|2022-01-19 23:03:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642633470000|2022-01-19 23:04:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642633480000|2022-01-19 23:04:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642633500000|2022-01-19 23:05:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642633520000|2022-01-19 23:05:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642633540000|2022-01-19 23:05:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642633550000|2022-01-19 23:05:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|7
1642633560000|2022-01-19 23:06:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642633570000|2022-01-19 23:06:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642633580000|2022-01-19 23:06:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|12
1642633590000|2022-01-19 23:06:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642633600000|2022-01-19 23:06:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|9
1642633610000|2022-01-19 23:06:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642633620000|2022-01-19 23:07:00|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642633630000|2022-01-19 23:07:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642633650000|2022-01-19 23:07:30|24.91|24.61|24.9|24.6|24.92|24.62|24.9|24.6|6
1642633660000|2022-01-19 23:07:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642633690000|2022-01-19 23:08:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642633700000|2022-01-19 23:08:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642633770000|2022-01-19 23:09:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642633780000|2022-01-19 23:09:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642633800000|2022-01-19 23:10:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642633810000|2022-01-19 23:10:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|9
1642633820000|2022-01-19 23:10:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|8
1642633830000|2022-01-19 23:10:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642633840000|2022-01-19 23:10:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642633860000|2022-01-19 23:11:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642633870000|2022-01-19 23:11:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642633880000|2022-01-19 23:11:20|24.89|24.59|24.9|24.6|24.91|24.61|24.89|24.59|6
1642633890000|2022-01-19 23:11:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642633900000|2022-01-19 23:11:40|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642633910000|2022-01-19 23:11:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642633930000|2022-01-19 23:12:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642633940000|2022-01-19 23:12:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642633950000|2022-01-19 23:12:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642633960000|2022-01-19 23:12:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642633990000|2022-01-19 23:13:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642634000000|2022-01-19 23:13:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642634020000|2022-01-19 23:13:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642634040000|2022-01-19 23:14:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642634050000|2022-01-19 23:14:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642634060000|2022-01-19 23:14:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642634070000|2022-01-19 23:14:30|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642634080000|2022-01-19 23:14:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642634090000|2022-01-19 23:14:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642634100000|2022-01-19 23:15:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642634110000|2022-01-19 23:15:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642634120000|2022-01-19 23:15:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642634160000|2022-01-19 23:16:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642634170000|2022-01-19 23:16:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642634190000|2022-01-19 23:16:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642634200000|2022-01-19 23:16:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|14
1642634210000|2022-01-19 23:16:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642634220000|2022-01-19 23:17:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642634230000|2022-01-19 23:17:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642634240000|2022-01-19 23:17:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642634250000|2022-01-19 23:17:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|8
1642634260000|2022-01-19 23:17:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642634270000|2022-01-19 23:17:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642634280000|2022-01-19 23:18:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642634300000|2022-01-19 23:18:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642634340000|2022-01-19 23:19:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642634350000|2022-01-19 23:19:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642634360000|2022-01-19 23:19:20|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|8
1642634400000|2022-01-19 23:20:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642634410000|2022-01-19 23:20:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642634420000|2022-01-19 23:20:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642634430000|2022-01-19 23:20:30|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642634440000|2022-01-19 23:20:40|24.9|24.6|24.88|24.58|24.9|24.6|24.87|24.57|11
1642634450000|2022-01-19 23:20:50|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|7
1642634460000|2022-01-19 23:21:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642634470000|2022-01-19 23:21:10|24.85|24.55|24.85|24.55|24.86|24.56|24.84|24.54|12
1642634480000|2022-01-19 23:21:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|9
1642634490000|2022-01-19 23:21:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642634500000|2022-01-19 23:21:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642634510000|2022-01-19 23:21:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642634520000|2022-01-19 23:22:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642634530000|2022-01-19 23:22:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642634540000|2022-01-19 23:22:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642634550000|2022-01-19 23:22:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642634560000|2022-01-19 23:22:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642634590000|2022-01-19 23:23:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642634600000|2022-01-19 23:23:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|7
1642634620000|2022-01-19 23:23:40|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|11
1642634630000|2022-01-19 23:23:50|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642634640000|2022-01-19 23:24:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642634650000|2022-01-19 23:24:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642634660000|2022-01-19 23:24:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642634670000|2022-01-19 23:24:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642634680000|2022-01-19 23:24:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642634700000|2022-01-19 23:25:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642634710000|2022-01-19 23:25:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642634720000|2022-01-19 23:25:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642634740000|2022-01-19 23:25:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642634750000|2022-01-19 23:25:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642634770000|2022-01-19 23:26:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642634780000|2022-01-19 23:26:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642634790000|2022-01-19 23:26:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642634800000|2022-01-19 23:26:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|9
1642634810000|2022-01-19 23:26:50|24.84|24.54|24.84|24.54|24.85|24.55|24.83|24.53|11
1642634830000|2022-01-19 23:27:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|6
1642634840000|2022-01-19 23:27:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642634850000|2022-01-19 23:27:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642634860000|2022-01-19 23:27:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1642634920000|2022-01-19 23:28:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642634930000|2022-01-19 23:28:50|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|4
1642634940000|2022-01-19 23:29:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642634950000|2022-01-19 23:29:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642634960000|2022-01-19 23:29:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642634970000|2022-01-19 23:29:30|24.83|24.53|24.84|24.54|24.85|24.55|24.82|24.52|10
1642634980000|2022-01-19 23:29:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642635010000|2022-01-19 23:30:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642635020000|2022-01-19 23:30:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642635030000|2022-01-19 23:30:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642635050000|2022-01-19 23:30:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642635060000|2022-01-19 23:31:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642635070000|2022-01-19 23:31:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642635080000|2022-01-19 23:31:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|6
1642635090000|2022-01-19 23:31:30|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|11
1642635100000|2022-01-19 23:31:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|12
1642635110000|2022-01-19 23:31:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642635120000|2022-01-19 23:32:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642635150000|2022-01-19 23:32:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642635160000|2022-01-19 23:32:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642635170000|2022-01-19 23:32:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642635180000|2022-01-19 23:33:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642635190000|2022-01-19 23:33:10|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642635200000|2022-01-19 23:33:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642635210000|2022-01-19 23:33:30|24.87|24.57|24.88|24.58|24.89|24.59|24.86|24.56|10
1642635230000|2022-01-19 23:33:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642635270000|2022-01-19 23:34:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642635320000|2022-01-19 23:35:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642635330000|2022-01-19 23:35:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642635340000|2022-01-19 23:35:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642635350000|2022-01-19 23:35:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642635370000|2022-01-19 23:36:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|10
1642635380000|2022-01-19 23:36:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642635400000|2022-01-19 23:36:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642635410000|2022-01-19 23:36:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642635420000|2022-01-19 23:37:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642635430000|2022-01-19 23:37:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642635440000|2022-01-19 23:37:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642635450000|2022-01-19 23:37:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642635460000|2022-01-19 23:37:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642635480000|2022-01-19 23:38:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642635510000|2022-01-19 23:38:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642635520000|2022-01-19 23:38:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642635540000|2022-01-19 23:39:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642635550000|2022-01-19 23:39:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642635570000|2022-01-19 23:39:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|6
1642635580000|2022-01-19 23:39:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642635590000|2022-01-19 23:39:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642635600000|2022-01-19 23:40:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642635610000|2022-01-19 23:40:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642635620000|2022-01-19 23:40:20|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642635630000|2022-01-19 23:40:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642635640000|2022-01-19 23:40:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642635650000|2022-01-19 23:40:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642635660000|2022-01-19 23:41:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642635680000|2022-01-19 23:41:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642635690000|2022-01-19 23:41:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642635700000|2022-01-19 23:41:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642635710000|2022-01-19 23:41:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642635760000|2022-01-19 23:42:40|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|6
1642635770000|2022-01-19 23:42:50|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|7
1642635780000|2022-01-19 23:43:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642635790000|2022-01-19 23:43:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642635800000|2022-01-19 23:43:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642635810000|2022-01-19 23:43:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642635820000|2022-01-19 23:43:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1642635830000|2022-01-19 23:43:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642635860000|2022-01-19 23:44:20|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|6
1642635870000|2022-01-19 23:44:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642635880000|2022-01-19 23:44:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642635890000|2022-01-19 23:44:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642635900000|2022-01-19 23:45:00|24.88|24.58|24.87|24.57|24.88|24.58|24.86|24.56|4
1642635910000|2022-01-19 23:45:10|24.86|24.56|24.84|24.54|24.86|24.56|24.84|24.54|5
1642635940000|2022-01-19 23:45:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642635950000|2022-01-19 23:45:50|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|11
1642635960000|2022-01-19 23:46:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642635980000|2022-01-19 23:46:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642636000000|2022-01-19 23:46:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642636010000|2022-01-19 23:46:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|12
1642636040000|2022-01-19 23:47:20|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|4
1642636050000|2022-01-19 23:47:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|11
1642636060000|2022-01-19 23:47:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642636070000|2022-01-19 23:47:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642636080000|2022-01-19 23:48:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642636090000|2022-01-19 23:48:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642636100000|2022-01-19 23:48:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642636110000|2022-01-19 23:48:30|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642636120000|2022-01-19 23:48:40|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642636130000|2022-01-19 23:48:50|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|4
1642636140000|2022-01-19 23:49:00|24.75|24.45|24.74|24.44|24.76|24.46|24.74|24.44|6
1642636150000|2022-01-19 23:49:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1642636160000|2022-01-19 23:49:20|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|8
1642636180000|2022-01-19 23:49:40|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642636190000|2022-01-19 23:49:50|24.75|24.45|24.73|24.43|24.75|24.45|24.73|24.43|3
1642636200000|2022-01-19 23:50:00|24.72|24.42|24.73|24.43|24.74|24.44|24.72|24.42|8
1642636210000|2022-01-19 23:50:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|7
1642636220000|2022-01-19 23:50:20|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642636230000|2022-01-19 23:50:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642636250000|2022-01-19 23:50:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642636260000|2022-01-19 23:51:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|6
1642636270000|2022-01-19 23:51:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642636280000|2022-01-19 23:51:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642636290000|2022-01-19 23:51:30|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642636300000|2022-01-19 23:51:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642636310000|2022-01-19 23:51:50|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1642636320000|2022-01-19 23:52:00|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1642636350000|2022-01-19 23:52:30|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1642636360000|2022-01-19 23:52:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642636390000|2022-01-19 23:53:10|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642636400000|2022-01-19 23:53:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1642636420000|2022-01-19 23:53:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642636430000|2022-01-19 23:53:50|24.71|24.41|24.73|24.43|24.73|24.43|24.71|24.41|5
1642636440000|2022-01-19 23:54:00|24.74|24.44|24.73|24.43|24.74|24.44|24.72|24.42|6
1642636450000|2022-01-19 23:54:10|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1642636460000|2022-01-19 23:54:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|7
1642636480000|2022-01-19 23:54:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|4
1642636490000|2022-01-19 23:54:50|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|8
1642636500000|2022-01-19 23:55:00|24.76|24.46|24.74|24.44|24.76|24.46|24.74|24.44|15
1642636510000|2022-01-19 23:55:10|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|10
1642636520000|2022-01-19 23:55:20|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642636530000|2022-01-19 23:55:30|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642636560000|2022-01-19 23:56:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642636570000|2022-01-19 23:56:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|10
1642636580000|2022-01-19 23:56:20|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642636590000|2022-01-19 23:56:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642636600000|2022-01-19 23:56:40|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|7
1642636630000|2022-01-19 23:57:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642636640000|2022-01-19 23:57:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|9
1642636660000|2022-01-19 23:57:40|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642636670000|2022-01-19 23:57:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642636680000|2022-01-19 23:58:00|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1642636690000|2022-01-19 23:58:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642636700000|2022-01-19 23:58:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642636710000|2022-01-19 23:58:30|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642636720000|2022-01-19 23:58:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642636730000|2022-01-19 23:58:50|24.71|24.41|24.72|24.42|24.73|24.43|24.71|24.41|6
1642636740000|2022-01-19 23:59:00|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|13
1642636750000|2022-01-19 23:59:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|7
1642636760000|2022-01-19 23:59:20|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|7
1642636770000|2022-01-19 23:59:30|24.72|24.42|24.72|24.42|24.73|24.43|24.71|24.41|9
1642636780000|2022-01-19 23:59:40|24.71|24.41|24.7|24.4|24.72|24.42|24.7|24.4|4
1642636790000|2022-01-19 23:59:50|24.69|24.39|24.7|24.4|24.71|24.41|24.69|24.39|6
1642636800000|2022-01-20 00:00:00|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|7
1642636810000|2022-01-20 00:00:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642636820000|2022-01-20 00:00:20|24.74|24.44|24.77|24.47|24.77|24.47|24.73|24.43|14
1642636830000|2022-01-20 00:00:30|24.76|24.46|24.79|24.49|24.8|24.5|24.76|24.46|7
1642636840000|2022-01-20 00:00:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642636850000|2022-01-20 00:00:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642636860000|2022-01-20 00:01:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642636870000|2022-01-20 00:01:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642636890000|2022-01-20 00:01:30|24.76|24.46|24.73|24.43|24.76|24.46|24.73|24.43|4
1642636900000|2022-01-20 00:01:40|24.74|24.44|24.7|24.4|24.74|24.44|24.7|24.4|11
1642636910000|2022-01-20 00:01:50|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642636920000|2022-01-20 00:02:00|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|7
1642636930000|2022-01-20 00:02:10|24.72|24.42|24.73|24.43|24.73|24.43|24.71|24.41|6
1642636940000|2022-01-20 00:02:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|8
1642636950000|2022-01-20 00:02:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642636960000|2022-01-20 00:02:40|24.72|24.42|24.69|24.39|24.72|24.42|24.69|24.39|10
1642636970000|2022-01-20 00:02:50|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|5
1642636980000|2022-01-20 00:03:00|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642636990000|2022-01-20 00:03:10|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1642637000000|2022-01-20 00:03:20|24.66|24.36|24.65|24.35|24.66|24.36|24.64|24.34|8
1642637010000|2022-01-20 00:03:30|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|5
1642637020000|2022-01-20 00:03:40|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|6
1642637030000|2022-01-20 00:03:50|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642637040000|2022-01-20 00:04:00|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642637050000|2022-01-20 00:04:10|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1642637060000|2022-01-20 00:04:20|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|4
1642637070000|2022-01-20 00:04:30|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|8
1642637080000|2022-01-20 00:04:40|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642637090000|2022-01-20 00:04:50|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|2
1642637100000|2022-01-20 00:05:00|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1642637110000|2022-01-20 00:05:10|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642637120000|2022-01-20 00:05:20|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|9
1642637130000|2022-01-20 00:05:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642637150000|2022-01-20 00:05:50|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|10
1642637160000|2022-01-20 00:06:00|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|4
1642637170000|2022-01-20 00:06:10|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642637180000|2022-01-20 00:06:20|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|4
1642637190000|2022-01-20 00:06:30|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642637200000|2022-01-20 00:06:40|24.69|24.39|24.7|24.4|24.71|24.41|24.68|24.38|6
1642637210000|2022-01-20 00:06:50|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642637230000|2022-01-20 00:07:10|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642637240000|2022-01-20 00:07:20|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642637260000|2022-01-20 00:07:40|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642637270000|2022-01-20 00:07:50|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|6
1642637280000|2022-01-20 00:08:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|6
1642637290000|2022-01-20 00:08:10|24.71|24.41|24.69|24.39|24.71|24.41|24.69|24.39|8
1642637300000|2022-01-20 00:08:20|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|3
1642637310000|2022-01-20 00:08:30|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1642637320000|2022-01-20 00:08:40|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1642637330000|2022-01-20 00:08:50|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|8
1642637350000|2022-01-20 00:09:10|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642637360000|2022-01-20 00:09:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|6
1642637370000|2022-01-20 00:09:30|24.69|24.39|24.69|24.39|24.7|24.4|24.68|24.38|7
1642637380000|2022-01-20 00:09:40|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642637390000|2022-01-20 00:09:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|5
1642637400000|2022-01-20 00:10:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642637410000|2022-01-20 00:10:10|24.7|24.4|24.71|24.41|24.71|24.41|24.69|24.39|4
1642637420000|2022-01-20 00:10:20|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|5
1642637430000|2022-01-20 00:10:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642637440000|2022-01-20 00:10:40|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642637450000|2022-01-20 00:10:50|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642637460000|2022-01-20 00:11:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1642637470000|2022-01-20 00:11:10|24.73|24.43|24.75|24.45|24.76|24.46|24.73|24.43|9
1642637480000|2022-01-20 00:11:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642637490000|2022-01-20 00:11:30|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|7
1642637500000|2022-01-20 00:11:40|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642637510000|2022-01-20 00:11:50|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642637520000|2022-01-20 00:12:00|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|4
1642637530000|2022-01-20 00:12:10|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1642637540000|2022-01-20 00:12:20|24.78|24.48|24.76|24.46|24.78|24.48|24.76|24.46|3
1642637550000|2022-01-20 00:12:30|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|6
1642637560000|2022-01-20 00:12:40|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1642637580000|2022-01-20 00:13:00|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|4
1642637630000|2022-01-20 00:13:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|6
1642637640000|2022-01-20 00:14:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642637650000|2022-01-20 00:14:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|6
1642637660000|2022-01-20 00:14:20|24.76|24.46|24.74|24.44|24.76|24.46|24.74|24.44|9
1642637670000|2022-01-20 00:14:30|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|10
1642637680000|2022-01-20 00:14:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642637700000|2022-01-20 00:15:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642637710000|2022-01-20 00:15:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642637740000|2022-01-20 00:15:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642637750000|2022-01-20 00:15:50|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642637770000|2022-01-20 00:16:10|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642637780000|2022-01-20 00:16:20|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|3
1642637790000|2022-01-20 00:16:30|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|11
1642637800000|2022-01-20 00:16:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642637810000|2022-01-20 00:16:50|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642637820000|2022-01-20 00:17:00|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642637830000|2022-01-20 00:17:10|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642637850000|2022-01-20 00:17:30|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|4
1642637860000|2022-01-20 00:17:40|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642637870000|2022-01-20 00:17:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642637880000|2022-01-20 00:18:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642637900000|2022-01-20 00:18:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642637910000|2022-01-20 00:18:30|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642637930000|2022-01-20 00:18:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642637950000|2022-01-20 00:19:10|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642638020000|2022-01-20 00:20:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642638070000|2022-01-20 00:21:10|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|8
1642638080000|2022-01-20 00:21:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|10
1642638100000|2022-01-20 00:21:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642638130000|2022-01-20 00:22:10|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642638140000|2022-01-20 00:22:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642638160000|2022-01-20 00:22:40|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642638170000|2022-01-20 00:22:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642638180000|2022-01-20 00:23:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642638190000|2022-01-20 00:23:10|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642638200000|2022-01-20 00:23:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642638210000|2022-01-20 00:23:30|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642638220000|2022-01-20 00:23:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642638240000|2022-01-20 00:24:00|24.74|24.44|24.75|24.45|24.76|24.46|24.74|24.44|4
1642638250000|2022-01-20 00:24:10|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|9
1642638260000|2022-01-20 00:24:20|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1642638270000|2022-01-20 00:24:30|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642638290000|2022-01-20 00:24:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642638300000|2022-01-20 00:25:00|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|11
1642638310000|2022-01-20 00:25:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642638320000|2022-01-20 00:25:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642638330000|2022-01-20 00:25:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642638360000|2022-01-20 00:26:00|24.79|24.49|24.77|24.47|24.79|24.49|24.76|24.46|5
1642638370000|2022-01-20 00:26:10|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|4
1642638380000|2022-01-20 00:26:20|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|5
1642638390000|2022-01-20 00:26:30|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642638400000|2022-01-20 00:26:40|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642638440000|2022-01-20 00:27:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642638450000|2022-01-20 00:27:30|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642638460000|2022-01-20 00:27:40|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|9
1642638470000|2022-01-20 00:27:50|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642638500000|2022-01-20 00:28:20|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642638540000|2022-01-20 00:29:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642638550000|2022-01-20 00:29:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642638570000|2022-01-20 00:29:30|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642638580000|2022-01-20 00:29:40|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642638590000|2022-01-20 00:29:50|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|15
1642638600000|2022-01-20 00:30:00|24.7|24.4|24.7|24.4|24.71|24.41|24.69|24.39|7
1642638610000|2022-01-20 00:30:10|24.69|24.39|24.71|24.41|24.71|24.41|24.69|24.39|3
1642638620000|2022-01-20 00:30:20|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642638630000|2022-01-20 00:30:30|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642638700000|2022-01-20 00:31:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642638710000|2022-01-20 00:31:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642638720000|2022-01-20 00:32:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642638730000|2022-01-20 00:32:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642638740000|2022-01-20 00:32:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642638750000|2022-01-20 00:32:30|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|8
1642638760000|2022-01-20 00:32:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642638770000|2022-01-20 00:32:50|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642638780000|2022-01-20 00:33:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642638790000|2022-01-20 00:33:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642638800000|2022-01-20 00:33:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1642638810000|2022-01-20 00:33:30|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1642638830000|2022-01-20 00:33:50|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642638840000|2022-01-20 00:34:00|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1642638850000|2022-01-20 00:34:10|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1642638860000|2022-01-20 00:34:20|24.78|24.48|24.81|24.51|24.81|24.51|24.78|24.48|4
1642638870000|2022-01-20 00:34:30|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|4
1642638880000|2022-01-20 00:34:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642638900000|2022-01-20 00:35:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642638910000|2022-01-20 00:35:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642638920000|2022-01-20 00:35:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642638930000|2022-01-20 00:35:30|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642638940000|2022-01-20 00:35:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|12
1642638950000|2022-01-20 00:35:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642638970000|2022-01-20 00:36:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642638990000|2022-01-20 00:36:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642639000000|2022-01-20 00:36:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642639010000|2022-01-20 00:36:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642639020000|2022-01-20 00:37:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642639030000|2022-01-20 00:37:10|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|6
1642639040000|2022-01-20 00:37:20|24.8|24.5|24.78|24.48|24.8|24.5|24.78|24.48|7
1642639050000|2022-01-20 00:37:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|7
1642639060000|2022-01-20 00:37:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642639080000|2022-01-20 00:38:00|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642639090000|2022-01-20 00:38:10|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|7
1642639100000|2022-01-20 00:38:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642639110000|2022-01-20 00:38:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642639120000|2022-01-20 00:38:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642639140000|2022-01-20 00:39:00|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642639160000|2022-01-20 00:39:20|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642639170000|2022-01-20 00:39:30|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1642639180000|2022-01-20 00:39:40|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642639190000|2022-01-20 00:39:50|24.76|24.46|24.77|24.47|24.78|24.48|24.76|24.46|8
1642639200000|2022-01-20 00:40:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642639210000|2022-01-20 00:40:10|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|5
1642639220000|2022-01-20 00:40:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642639230000|2022-01-20 00:40:30|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|5
1642639250000|2022-01-20 00:40:50|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642639260000|2022-01-20 00:41:00|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|5
1642639270000|2022-01-20 00:41:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642639280000|2022-01-20 00:41:20|24.76|24.46|24.74|24.44|24.76|24.46|24.74|24.44|3
1642639290000|2022-01-20 00:41:30|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1642639310000|2022-01-20 00:41:50|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|6
1642639320000|2022-01-20 00:42:00|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642639330000|2022-01-20 00:42:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642639340000|2022-01-20 00:42:20|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1642639350000|2022-01-20 00:42:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642639370000|2022-01-20 00:42:50|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|8
1642639380000|2022-01-20 00:43:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642639410000|2022-01-20 00:43:30|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642639440000|2022-01-20 00:44:00|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|6
1642639450000|2022-01-20 00:44:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642639460000|2022-01-20 00:44:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642639470000|2022-01-20 00:44:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|8
1642639480000|2022-01-20 00:44:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642639490000|2022-01-20 00:44:50|24.74|24.44|24.75|24.45|24.75|24.45|24.73|24.43|10
1642639500000|2022-01-20 00:45:00|24.74|24.44|24.74|24.44|24.75|24.45|24.73|24.43|7
1642639510000|2022-01-20 00:45:10|24.73|24.43|24.72|24.42|24.74|24.44|24.71|24.41|8
1642639540000|2022-01-20 00:45:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642639560000|2022-01-20 00:46:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|6
1642639570000|2022-01-20 00:46:10|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|7
1642639580000|2022-01-20 00:46:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642639640000|2022-01-20 00:47:20|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642639660000|2022-01-20 00:47:40|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642639670000|2022-01-20 00:47:50|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642639700000|2022-01-20 00:48:20|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|8
1642639710000|2022-01-20 00:48:30|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|4
1642639720000|2022-01-20 00:48:40|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|3
1642639740000|2022-01-20 00:49:00|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|5
1642639760000|2022-01-20 00:49:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642639770000|2022-01-20 00:49:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642639780000|2022-01-20 00:49:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|8
1642639790000|2022-01-20 00:49:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642639800000|2022-01-20 00:50:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642639810000|2022-01-20 00:50:10|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642639820000|2022-01-20 00:50:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642639830000|2022-01-20 00:50:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642639840000|2022-01-20 00:50:40|24.8|24.5|24.8|24.5|24.81|24.51|24.79|24.49|5
1642639860000|2022-01-20 00:51:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642639870000|2022-01-20 00:51:10|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642639890000|2022-01-20 00:51:30|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|9
1642639900000|2022-01-20 00:51:40|24.75|24.45|24.74|24.44|24.76|24.46|24.74|24.44|6
1642639910000|2022-01-20 00:51:50|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|2
1642639920000|2022-01-20 00:52:00|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642639930000|2022-01-20 00:52:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|5
1642639940000|2022-01-20 00:52:20|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642639950000|2022-01-20 00:52:30|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1642639960000|2022-01-20 00:52:40|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|2
1642639970000|2022-01-20 00:52:50|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642639980000|2022-01-20 00:53:00|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|5
1642639990000|2022-01-20 00:53:10|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642640000000|2022-01-20 00:53:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|6
1642640010000|2022-01-20 00:53:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1642640020000|2022-01-20 00:53:40|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642640030000|2022-01-20 00:53:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|6
1642640060000|2022-01-20 00:54:20|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|3
1642640070000|2022-01-20 00:54:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642640080000|2022-01-20 00:54:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642640090000|2022-01-20 00:54:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|6
1642640100000|2022-01-20 00:55:00|24.84|24.54|24.85|24.55|24.86|24.56|24.83|24.53|5
1642640120000|2022-01-20 00:55:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642640130000|2022-01-20 00:55:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642640140000|2022-01-20 00:55:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642640150000|2022-01-20 00:55:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642640160000|2022-01-20 00:56:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642640170000|2022-01-20 00:56:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642640180000|2022-01-20 00:56:20|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642640190000|2022-01-20 00:56:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642640200000|2022-01-20 00:56:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642640210000|2022-01-20 00:56:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642640230000|2022-01-20 00:57:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642640240000|2022-01-20 00:57:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642640250000|2022-01-20 00:57:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642640270000|2022-01-20 00:57:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642640280000|2022-01-20 00:58:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642640290000|2022-01-20 00:58:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642640300000|2022-01-20 00:58:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642640320000|2022-01-20 00:58:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642640400000|2022-01-20 01:00:00|24.86|24.56|24.89|24.59|24.89|24.59|24.86|24.56|4
1642640410000|2022-01-20 01:00:10|24.88|24.58|24.87|24.57|24.89|24.59|24.87|24.57|4
1642640430000|2022-01-20 01:00:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642640440000|2022-01-20 01:00:40|24.85|24.55|24.84|24.54|24.86|24.56|24.83|24.53|8
1642640470000|2022-01-20 01:01:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642640480000|2022-01-20 01:01:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642640490000|2022-01-20 01:01:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642640510000|2022-01-20 01:01:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642640530000|2022-01-20 01:02:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642640540000|2022-01-20 01:02:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|18
1642640550000|2022-01-20 01:02:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642640580000|2022-01-20 01:03:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642640590000|2022-01-20 01:03:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642640600000|2022-01-20 01:03:20|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|7
1642640610000|2022-01-20 01:03:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642640620000|2022-01-20 01:03:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642640630000|2022-01-20 01:03:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|13
1642640640000|2022-01-20 01:04:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642640650000|2022-01-20 01:04:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642640660000|2022-01-20 01:04:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642640670000|2022-01-20 01:04:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642640680000|2022-01-20 01:04:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642640690000|2022-01-20 01:04:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642640700000|2022-01-20 01:05:00|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642640710000|2022-01-20 01:05:10|24.78|24.48|24.74|24.44|24.79|24.49|24.74|24.44|13
1642640720000|2022-01-20 01:05:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642640730000|2022-01-20 01:05:30|24.74|24.44|24.74|24.44|24.75|24.45|24.73|24.43|11
1642640740000|2022-01-20 01:05:40|24.73|24.43|24.72|24.42|24.74|24.44|24.72|24.42|6
1642640750000|2022-01-20 01:05:50|24.71|24.41|24.74|24.44|24.74|24.44|24.71|24.41|12
1642640760000|2022-01-20 01:06:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|5
1642640770000|2022-01-20 01:06:10|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642640780000|2022-01-20 01:06:20|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|4
1642640790000|2022-01-20 01:06:30|24.75|24.45|24.75|24.45|24.76|24.46|24.74|24.44|7
1642640800000|2022-01-20 01:06:40|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|5
1642640810000|2022-01-20 01:06:50|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|4
1642640820000|2022-01-20 01:07:00|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1642640830000|2022-01-20 01:07:10|24.76|24.46|24.78|24.48|24.78|24.48|24.75|24.45|10
1642640840000|2022-01-20 01:07:20|24.77|24.47|24.78|24.48|24.79|24.49|24.77|24.47|8
1642640850000|2022-01-20 01:07:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642640860000|2022-01-20 01:07:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642640870000|2022-01-20 01:07:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642640880000|2022-01-20 01:08:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642640890000|2022-01-20 01:08:10|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|14
1642640900000|2022-01-20 01:08:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642640920000|2022-01-20 01:08:40|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|3
1642640930000|2022-01-20 01:08:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642640940000|2022-01-20 01:09:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642640950000|2022-01-20 01:09:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642640960000|2022-01-20 01:09:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642640970000|2022-01-20 01:09:30|24.86|24.56|24.85|24.55|24.87|24.57|24.85|24.55|5
1642640980000|2022-01-20 01:09:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642640990000|2022-01-20 01:09:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|6
1642641000000|2022-01-20 01:10:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642641010000|2022-01-20 01:10:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642641020000|2022-01-20 01:10:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642641040000|2022-01-20 01:10:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642641050000|2022-01-20 01:10:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642641060000|2022-01-20 01:11:00|24.81|24.51|24.81|24.51|24.83|24.53|24.81|24.51|5
1642641070000|2022-01-20 01:11:10|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|5
1642641080000|2022-01-20 01:11:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642641090000|2022-01-20 01:11:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642641110000|2022-01-20 01:11:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642641130000|2022-01-20 01:12:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642641140000|2022-01-20 01:12:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642641150000|2022-01-20 01:12:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1642641160000|2022-01-20 01:12:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642641180000|2022-01-20 01:13:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642641190000|2022-01-20 01:13:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|10
1642641230000|2022-01-20 01:13:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642641240000|2022-01-20 01:14:00|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642641260000|2022-01-20 01:14:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642641270000|2022-01-20 01:14:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642641280000|2022-01-20 01:14:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642641300000|2022-01-20 01:15:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642641330000|2022-01-20 01:15:30|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642641340000|2022-01-20 01:15:40|24.76|24.46|24.75|24.45|24.77|24.47|24.75|24.45|8
1642641360000|2022-01-20 01:16:00|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642641370000|2022-01-20 01:16:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|5
1642641390000|2022-01-20 01:16:30|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|6
1642641410000|2022-01-20 01:16:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642641420000|2022-01-20 01:17:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642641430000|2022-01-20 01:17:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642641440000|2022-01-20 01:17:20|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642641460000|2022-01-20 01:17:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642641470000|2022-01-20 01:17:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642641480000|2022-01-20 01:18:00|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642641490000|2022-01-20 01:18:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642641520000|2022-01-20 01:18:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642641530000|2022-01-20 01:18:50|24.79|24.49|24.78|24.48|24.8|24.5|24.78|24.48|12
1642641540000|2022-01-20 01:19:00|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1642641550000|2022-01-20 01:19:10|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|5
1642641560000|2022-01-20 01:19:20|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642641570000|2022-01-20 01:19:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642641580000|2022-01-20 01:19:40|24.74|24.44|24.76|24.46|24.76|24.46|24.74|24.44|3
1642641600000|2022-01-20 01:20:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642641610000|2022-01-20 01:20:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|4
1642641640000|2022-01-20 01:20:40|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|6
1642641650000|2022-01-20 01:20:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642641660000|2022-01-20 01:21:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642641670000|2022-01-20 01:21:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642641680000|2022-01-20 01:21:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|6
1642641710000|2022-01-20 01:21:50|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1642641720000|2022-01-20 01:22:00|24.75|24.45|24.75|24.45|24.76|24.46|24.74|24.44|7
1642641730000|2022-01-20 01:22:10|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|12
1642641740000|2022-01-20 01:22:20|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|3
1642641790000|2022-01-20 01:23:10|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|5
1642641800000|2022-01-20 01:23:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|3
1642641810000|2022-01-20 01:23:30|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|2
1642641820000|2022-01-20 01:23:40|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|14
1642641830000|2022-01-20 01:23:50|24.73|24.43|24.73|24.43|24.74|24.44|24.72|24.42|5
1642641850000|2022-01-20 01:24:10|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|14
1642641860000|2022-01-20 01:24:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|11
1642641870000|2022-01-20 01:24:30|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|11
1642641890000|2022-01-20 01:24:50|24.72|24.42|24.72|24.42|24.73|24.43|24.71|24.41|5
1642641900000|2022-01-20 01:25:00|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642641910000|2022-01-20 01:25:10|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642641920000|2022-01-20 01:25:20|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642641940000|2022-01-20 01:25:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642641950000|2022-01-20 01:25:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642641960000|2022-01-20 01:26:00|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642641980000|2022-01-20 01:26:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642641990000|2022-01-20 01:26:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642642000000|2022-01-20 01:26:40|24.69|24.39|24.67|24.37|24.69|24.39|24.67|24.37|7
1642642010000|2022-01-20 01:26:50|24.66|24.36|24.67|24.37|24.68|24.38|24.66|24.36|6
1642642020000|2022-01-20 01:27:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642642040000|2022-01-20 01:27:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1642642050000|2022-01-20 01:27:30|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|2
1642642070000|2022-01-20 01:27:50|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|4
1642642080000|2022-01-20 01:28:00|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642642090000|2022-01-20 01:28:10|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|3
1642642120000|2022-01-20 01:28:40|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|4
1642642130000|2022-01-20 01:28:50|24.64|24.34|24.64|24.34|24.65|24.35|24.63|24.33|7
1642642140000|2022-01-20 01:29:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1642642150000|2022-01-20 01:29:10|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|2
1642642160000|2022-01-20 01:29:20|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642642170000|2022-01-20 01:29:30|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642642180000|2022-01-20 01:29:40|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|2
1642642190000|2022-01-20 01:29:50|24.64|24.34|24.66|24.36|24.66|24.36|24.64|24.34|7
1642642200000|2022-01-20 01:30:00|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1642642210000|2022-01-20 01:30:10|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|8
1642642220000|2022-01-20 01:30:20|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642642230000|2022-01-20 01:30:30|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642642240000|2022-01-20 01:30:40|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|5
1642642250000|2022-01-20 01:30:50|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|3
1642642260000|2022-01-20 01:31:00|24.64|24.34|24.65|24.35|24.66|24.36|24.64|24.34|4
1642642270000|2022-01-20 01:31:10|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642642280000|2022-01-20 01:31:20|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|12
1642642290000|2022-01-20 01:31:30|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642642330000|2022-01-20 01:32:10|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642642340000|2022-01-20 01:32:20|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642642350000|2022-01-20 01:32:30|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642642360000|2022-01-20 01:32:40|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642642370000|2022-01-20 01:32:50|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642642380000|2022-01-20 01:33:00|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|7
1642642390000|2022-01-20 01:33:10|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|9
1642642400000|2022-01-20 01:33:20|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|4
1642642410000|2022-01-20 01:33:30|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|5
1642642420000|2022-01-20 01:33:40|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|7
1642642430000|2022-01-20 01:33:50|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|2
1642642440000|2022-01-20 01:34:00|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642642460000|2022-01-20 01:34:20|24.66|24.36|24.66|24.36|24.67|24.37|24.65|24.35|9
1642642470000|2022-01-20 01:34:30|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|2
1642642480000|2022-01-20 01:34:40|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|7
1642642490000|2022-01-20 01:34:50|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|3
1642642500000|2022-01-20 01:35:00|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|10
1642642510000|2022-01-20 01:35:10|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|5
1642642530000|2022-01-20 01:35:30|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|4
1642642540000|2022-01-20 01:35:40|24.66|24.36|24.67|24.37|24.67|24.37|24.65|24.35|8
1642642550000|2022-01-20 01:35:50|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|2
1642642570000|2022-01-20 01:36:10|24.68|24.38|24.68|24.38|24.69|24.39|24.67|24.37|5
1642642590000|2022-01-20 01:36:30|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|8
1642642600000|2022-01-20 01:36:40|24.67|24.37|24.66|24.36|24.68|24.38|24.66|24.36|4
1642642610000|2022-01-20 01:36:50|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1642642620000|2022-01-20 01:37:00|24.64|24.34|24.64|24.34|24.65|24.35|24.64|24.34|3
1642642630000|2022-01-20 01:37:10|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|5
1642642640000|2022-01-20 01:37:20|24.66|24.36|24.68|24.38|24.68|24.38|24.66|24.36|2
1642642670000|2022-01-20 01:37:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1642642680000|2022-01-20 01:38:00|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|6
1642642700000|2022-01-20 01:38:20|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1642642710000|2022-01-20 01:38:30|24.69|24.39|24.71|24.41|24.71|24.41|24.68|24.38|7
1642642720000|2022-01-20 01:38:40|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|4
1642642740000|2022-01-20 01:39:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642642750000|2022-01-20 01:39:10|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|10
1642642760000|2022-01-20 01:39:20|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642642770000|2022-01-20 01:39:30|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|4
1642642780000|2022-01-20 01:39:40|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|6
1642642790000|2022-01-20 01:39:50|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642642800000|2022-01-20 01:40:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642642810000|2022-01-20 01:40:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642642820000|2022-01-20 01:40:20|24.72|24.42|24.69|24.39|24.72|24.42|24.69|24.39|8
1642642830000|2022-01-20 01:40:30|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|5
1642642840000|2022-01-20 01:40:40|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1642642850000|2022-01-20 01:40:50|24.67|24.37|24.69|24.39|24.7|24.4|24.67|24.37|11
1642642860000|2022-01-20 01:41:00|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642642870000|2022-01-20 01:41:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|6
1642642880000|2022-01-20 01:41:20|24.69|24.39|24.7|24.4|24.7|24.4|24.68|24.38|4
1642642890000|2022-01-20 01:41:30|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1642642900000|2022-01-20 01:41:40|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|8
1642642910000|2022-01-20 01:41:50|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642642920000|2022-01-20 01:42:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642642930000|2022-01-20 01:42:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|15
1642642940000|2022-01-20 01:42:20|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|10
1642642950000|2022-01-20 01:42:30|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|9
1642642960000|2022-01-20 01:42:40|24.74|24.44|24.75|24.45|24.75|24.45|24.73|24.43|4
1642642970000|2022-01-20 01:42:50|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642642980000|2022-01-20 01:43:00|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642642990000|2022-01-20 01:43:10|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642643010000|2022-01-20 01:43:30|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642643020000|2022-01-20 01:43:40|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642643030000|2022-01-20 01:43:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642643040000|2022-01-20 01:44:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642643070000|2022-01-20 01:44:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642643100000|2022-01-20 01:45:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642643120000|2022-01-20 01:45:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642643180000|2022-01-20 01:46:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642643190000|2022-01-20 01:46:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642643200000|2022-01-20 01:46:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642643210000|2022-01-20 01:46:50|24.81|24.51|24.79|24.49|24.81|24.51|24.79|24.49|9
1642643220000|2022-01-20 01:47:00|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642643230000|2022-01-20 01:47:10|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642643240000|2022-01-20 01:47:20|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642643250000|2022-01-20 01:47:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642643260000|2022-01-20 01:47:40|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642643270000|2022-01-20 01:47:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|2
1642643280000|2022-01-20 01:48:00|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642643290000|2022-01-20 01:48:10|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|9
1642643320000|2022-01-20 01:48:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642643330000|2022-01-20 01:48:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642643340000|2022-01-20 01:49:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642643350000|2022-01-20 01:49:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642643370000|2022-01-20 01:49:30|24.74|24.44|24.74|24.44|24.74|24.44|24.74|24.44|1
1642643380000|2022-01-20 01:49:40|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642643400000|2022-01-20 01:50:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642643410000|2022-01-20 01:50:10|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|9
1642643420000|2022-01-20 01:50:20|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642643460000|2022-01-20 01:51:00|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|17
1642643470000|2022-01-20 01:51:10|24.76|24.46|24.78|24.48|24.78|24.48|24.76|24.46|5
1642643480000|2022-01-20 01:51:20|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642643490000|2022-01-20 01:51:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642643500000|2022-01-20 01:51:40|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|7
1642643510000|2022-01-20 01:51:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642643530000|2022-01-20 01:52:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642643540000|2022-01-20 01:52:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642643550000|2022-01-20 01:52:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642643560000|2022-01-20 01:52:40|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|3
1642643570000|2022-01-20 01:52:50|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|5
1642643590000|2022-01-20 01:53:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642643600000|2022-01-20 01:53:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642643630000|2022-01-20 01:53:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642643650000|2022-01-20 01:54:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642643670000|2022-01-20 01:54:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642643680000|2022-01-20 01:54:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642643700000|2022-01-20 01:55:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642643710000|2022-01-20 01:55:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642643720000|2022-01-20 01:55:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642643740000|2022-01-20 01:55:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642643750000|2022-01-20 01:55:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642643760000|2022-01-20 01:56:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642643770000|2022-01-20 01:56:10|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|11
1642643790000|2022-01-20 01:56:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642643800000|2022-01-20 01:56:40|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642643830000|2022-01-20 01:57:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|21
1642643840000|2022-01-20 01:57:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|12
1642643850000|2022-01-20 01:57:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642643880000|2022-01-20 01:58:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642643890000|2022-01-20 01:58:10|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642643910000|2022-01-20 01:58:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642643940000|2022-01-20 01:59:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642643950000|2022-01-20 01:59:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642643960000|2022-01-20 01:59:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642643970000|2022-01-20 01:59:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642643980000|2022-01-20 01:59:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642643990000|2022-01-20 01:59:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642644000000|2022-01-20 02:00:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642644010000|2022-01-20 02:00:10|24.8|24.5|24.85|24.55|24.86|24.56|24.8|24.5|4
1642644020000|2022-01-20 02:00:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642644030000|2022-01-20 02:00:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642644040000|2022-01-20 02:00:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642644070000|2022-01-20 02:01:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642644100000|2022-01-20 02:01:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642644140000|2022-01-20 02:02:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642644150000|2022-01-20 02:02:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642644160000|2022-01-20 02:02:40|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|3
1642644170000|2022-01-20 02:02:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642644190000|2022-01-20 02:03:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642644200000|2022-01-20 02:03:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642644210000|2022-01-20 02:03:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642644220000|2022-01-20 02:03:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642644230000|2022-01-20 02:03:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642644240000|2022-01-20 02:04:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642644250000|2022-01-20 02:04:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642644260000|2022-01-20 02:04:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642644270000|2022-01-20 02:04:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644280000|2022-01-20 02:04:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642644290000|2022-01-20 02:04:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642644300000|2022-01-20 02:05:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642644310000|2022-01-20 02:05:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642644320000|2022-01-20 02:05:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642644330000|2022-01-20 02:05:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642644340000|2022-01-20 02:05:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642644350000|2022-01-20 02:05:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1642644360000|2022-01-20 02:06:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642644380000|2022-01-20 02:06:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644390000|2022-01-20 02:06:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642644400000|2022-01-20 02:06:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642644450000|2022-01-20 02:07:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642644480000|2022-01-20 02:08:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642644490000|2022-01-20 02:08:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642644540000|2022-01-20 02:09:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644560000|2022-01-20 02:09:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642644570000|2022-01-20 02:09:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644590000|2022-01-20 02:09:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642644620000|2022-01-20 02:10:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644640000|2022-01-20 02:10:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642644650000|2022-01-20 02:10:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|9
1642644660000|2022-01-20 02:11:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642644680000|2022-01-20 02:11:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642644690000|2022-01-20 02:11:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|6
1642644700000|2022-01-20 02:11:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|9
1642644720000|2022-01-20 02:12:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642644740000|2022-01-20 02:12:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642644750000|2022-01-20 02:12:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644770000|2022-01-20 02:12:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|8
1642644780000|2022-01-20 02:13:00|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|7
1642644790000|2022-01-20 02:13:10|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642644820000|2022-01-20 02:13:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642644840000|2022-01-20 02:14:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642644850000|2022-01-20 02:14:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642644860000|2022-01-20 02:14:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642644880000|2022-01-20 02:14:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642644890000|2022-01-20 02:14:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642644900000|2022-01-20 02:15:00|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|8
1642644910000|2022-01-20 02:15:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|12
1642644920000|2022-01-20 02:15:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|12
1642644930000|2022-01-20 02:15:30|24.86|24.56|24.85|24.55|24.86|24.56|24.84|24.54|6
1642644940000|2022-01-20 02:15:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|12
1642644950000|2022-01-20 02:15:50|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|15
1642644960000|2022-01-20 02:16:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|11
1642644970000|2022-01-20 02:16:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642644980000|2022-01-20 02:16:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642644990000|2022-01-20 02:16:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642645000000|2022-01-20 02:16:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642645020000|2022-01-20 02:17:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642645030000|2022-01-20 02:17:10|24.81|24.51|24.8|24.5|24.82|24.52|24.8|24.5|10
1642645040000|2022-01-20 02:17:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642645060000|2022-01-20 02:17:40|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|6
1642645070000|2022-01-20 02:17:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642645080000|2022-01-20 02:18:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642645090000|2022-01-20 02:18:10|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642645100000|2022-01-20 02:18:20|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|6
1642645110000|2022-01-20 02:18:30|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|3
1642645120000|2022-01-20 02:18:40|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|12
1642645130000|2022-01-20 02:18:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642645140000|2022-01-20 02:19:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642645170000|2022-01-20 02:19:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642645180000|2022-01-20 02:19:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642645210000|2022-01-20 02:20:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642645220000|2022-01-20 02:20:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642645240000|2022-01-20 02:20:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642645250000|2022-01-20 02:20:50|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642645270000|2022-01-20 02:21:10|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|7
1642645280000|2022-01-20 02:21:20|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|14
1642645290000|2022-01-20 02:21:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|6
1642645310000|2022-01-20 02:21:50|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|6
1642645320000|2022-01-20 02:22:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|4
1642645340000|2022-01-20 02:22:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642645350000|2022-01-20 02:22:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642645360000|2022-01-20 02:22:40|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642645370000|2022-01-20 02:22:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|16
1642645380000|2022-01-20 02:23:00|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|7
1642645390000|2022-01-20 02:23:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642645400000|2022-01-20 02:23:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642645410000|2022-01-20 02:23:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642645420000|2022-01-20 02:23:40|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642645430000|2022-01-20 02:23:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|12
1642645440000|2022-01-20 02:24:00|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|7
1642645450000|2022-01-20 02:24:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642645480000|2022-01-20 02:24:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642645490000|2022-01-20 02:24:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642645500000|2022-01-20 02:25:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642645510000|2022-01-20 02:25:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|13
1642645570000|2022-01-20 02:26:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642645580000|2022-01-20 02:26:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642645650000|2022-01-20 02:27:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642645660000|2022-01-20 02:27:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642645670000|2022-01-20 02:27:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|8
1642645680000|2022-01-20 02:28:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642645690000|2022-01-20 02:28:10|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642645710000|2022-01-20 02:28:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642645720000|2022-01-20 02:28:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|8
1642645730000|2022-01-20 02:28:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642645740000|2022-01-20 02:29:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642645750000|2022-01-20 02:29:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642645770000|2022-01-20 02:29:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642645790000|2022-01-20 02:29:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642645800000|2022-01-20 02:30:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642645810000|2022-01-20 02:30:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642645820000|2022-01-20 02:30:20|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|4
1642645860000|2022-01-20 02:31:00|24.84|24.54|24.84|24.54|24.85|24.55|24.83|24.53|9
1642645870000|2022-01-20 02:31:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|10
1642645880000|2022-01-20 02:31:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|6
1642645900000|2022-01-20 02:31:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|7
1642645940000|2022-01-20 02:32:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|5
1642645950000|2022-01-20 02:32:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|11
1642645960000|2022-01-20 02:32:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642645970000|2022-01-20 02:32:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642645980000|2022-01-20 02:33:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642645990000|2022-01-20 02:33:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642646000000|2022-01-20 02:33:20|24.87|24.57|24.86|24.56|24.87|24.57|24.85|24.55|8
1642646030000|2022-01-20 02:33:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642646040000|2022-01-20 02:34:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642646050000|2022-01-20 02:34:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642646060000|2022-01-20 02:34:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642646070000|2022-01-20 02:34:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642646080000|2022-01-20 02:34:40|24.87|24.57|24.86|24.56|24.87|24.57|24.85|24.55|6
1642646100000|2022-01-20 02:35:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642646110000|2022-01-20 02:35:10|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642646130000|2022-01-20 02:35:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642646140000|2022-01-20 02:35:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|10
1642646150000|2022-01-20 02:35:50|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|9
1642646160000|2022-01-20 02:36:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642646170000|2022-01-20 02:36:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642646180000|2022-01-20 02:36:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642646200000|2022-01-20 02:36:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642646210000|2022-01-20 02:36:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642646220000|2022-01-20 02:37:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642646240000|2022-01-20 02:37:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|18
1642646250000|2022-01-20 02:37:30|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|12
1642646260000|2022-01-20 02:37:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642646270000|2022-01-20 02:37:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642646280000|2022-01-20 02:38:00|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|7
1642646290000|2022-01-20 02:38:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642646310000|2022-01-20 02:38:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642646320000|2022-01-20 02:38:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642646350000|2022-01-20 02:39:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642646370000|2022-01-20 02:39:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642646380000|2022-01-20 02:39:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|8
1642646390000|2022-01-20 02:39:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642646400000|2022-01-20 02:40:00|24.82|24.52|24.8|24.5|24.82|24.52|24.79|24.49|7
1642646430000|2022-01-20 02:40:30|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642646480000|2022-01-20 02:41:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642646490000|2022-01-20 02:41:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642646510000|2022-01-20 02:41:50|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642646530000|2022-01-20 02:42:10|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642646540000|2022-01-20 02:42:20|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|4
1642646550000|2022-01-20 02:42:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642646560000|2022-01-20 02:42:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|12
1642646570000|2022-01-20 02:42:50|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|8
1642646580000|2022-01-20 02:43:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642646590000|2022-01-20 02:43:10|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642646600000|2022-01-20 02:43:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642646610000|2022-01-20 02:43:30|24.79|24.49|24.78|24.48|24.79|24.49|24.77|24.47|4
1642646620000|2022-01-20 02:43:40|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642646630000|2022-01-20 02:43:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642646650000|2022-01-20 02:44:10|24.79|24.49|24.8|24.5|24.81|24.51|24.79|24.49|6
1642646660000|2022-01-20 02:44:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642646670000|2022-01-20 02:44:30|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642646720000|2022-01-20 02:45:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642646730000|2022-01-20 02:45:30|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|2
1642646740000|2022-01-20 02:45:40|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642646750000|2022-01-20 02:45:50|24.76|24.46|24.75|24.45|24.77|24.47|24.75|24.45|4
1642646760000|2022-01-20 02:46:00|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|2
1642646780000|2022-01-20 02:46:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|2
1642646790000|2022-01-20 02:46:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642646800000|2022-01-20 02:46:40|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|8
1642646830000|2022-01-20 02:47:10|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642646840000|2022-01-20 02:47:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|10
1642646860000|2022-01-20 02:47:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642646880000|2022-01-20 02:48:00|24.8|24.5|24.79|24.49|24.8|24.5|24.78|24.48|4
1642646900000|2022-01-20 02:48:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642646910000|2022-01-20 02:48:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642646930000|2022-01-20 02:48:50|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|10
1642646940000|2022-01-20 02:49:00|24.78|24.48|24.78|24.48|24.79|24.49|24.77|24.47|5
1642646950000|2022-01-20 02:49:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|4
1642646960000|2022-01-20 02:49:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642646970000|2022-01-20 02:49:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642646990000|2022-01-20 02:49:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642647010000|2022-01-20 02:50:10|24.77|24.47|24.78|24.48|24.79|24.49|24.77|24.47|12
1642647020000|2022-01-20 02:50:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|9
1642647030000|2022-01-20 02:50:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642647050000|2022-01-20 02:50:50|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642647080000|2022-01-20 02:51:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642647090000|2022-01-20 02:51:30|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|3
1642647100000|2022-01-20 02:51:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642647110000|2022-01-20 02:51:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642647120000|2022-01-20 02:52:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642647130000|2022-01-20 02:52:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642647150000|2022-01-20 02:52:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642647160000|2022-01-20 02:52:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642647170000|2022-01-20 02:52:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642647180000|2022-01-20 02:53:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642647200000|2022-01-20 02:53:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|14
1642647210000|2022-01-20 02:53:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1642647220000|2022-01-20 02:53:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|10
1642647230000|2022-01-20 02:53:50|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642647240000|2022-01-20 02:54:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642647260000|2022-01-20 02:54:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642647280000|2022-01-20 02:54:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642647360000|2022-01-20 02:56:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642647370000|2022-01-20 02:56:10|24.81|24.51|24.8|24.5|24.82|24.52|24.8|24.5|6
1642647380000|2022-01-20 02:56:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642647390000|2022-01-20 02:56:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642647400000|2022-01-20 02:56:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642647440000|2022-01-20 02:57:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642647450000|2022-01-20 02:57:30|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|9
1642647460000|2022-01-20 02:57:40|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642647480000|2022-01-20 02:58:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642647490000|2022-01-20 02:58:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642647500000|2022-01-20 02:58:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642647510000|2022-01-20 02:58:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642647540000|2022-01-20 02:59:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642647550000|2022-01-20 02:59:10|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642647600000|2022-01-20 03:00:00|24.78|24.48|24.77|24.47|24.78|24.48|24.76|24.46|8
1642647610000|2022-01-20 03:00:10|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1642647620000|2022-01-20 03:00:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1642647630000|2022-01-20 03:00:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642647640000|2022-01-20 03:00:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642647650000|2022-01-20 03:00:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642647660000|2022-01-20 03:01:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642647720000|2022-01-20 03:02:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642647730000|2022-01-20 03:02:10|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642647740000|2022-01-20 03:02:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642647750000|2022-01-20 03:02:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642647790000|2022-01-20 03:03:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642647800000|2022-01-20 03:03:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642647810000|2022-01-20 03:03:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642647830000|2022-01-20 03:03:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642647840000|2022-01-20 03:04:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642647850000|2022-01-20 03:04:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642647860000|2022-01-20 03:04:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642647870000|2022-01-20 03:04:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642647880000|2022-01-20 03:04:40|24.89|24.59|24.87|24.57|24.89|24.59|24.87|24.57|17
1642647890000|2022-01-20 03:04:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642647900000|2022-01-20 03:05:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642647910000|2022-01-20 03:05:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642647920000|2022-01-20 03:05:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642647930000|2022-01-20 03:05:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|11
1642647940000|2022-01-20 03:05:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|12
1642647950000|2022-01-20 03:05:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642647960000|2022-01-20 03:06:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642647970000|2022-01-20 03:06:10|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642647980000|2022-01-20 03:06:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|11
1642647990000|2022-01-20 03:06:30|24.85|24.55|24.83|24.53|24.85|24.55|24.83|24.53|3
1642648000000|2022-01-20 03:06:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|16
1642648010000|2022-01-20 03:06:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642648020000|2022-01-20 03:07:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642648040000|2022-01-20 03:07:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642648050000|2022-01-20 03:07:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642648060000|2022-01-20 03:07:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642648080000|2022-01-20 03:08:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642648090000|2022-01-20 03:08:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642648100000|2022-01-20 03:08:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642648140000|2022-01-20 03:09:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642648160000|2022-01-20 03:09:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642648170000|2022-01-20 03:09:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642648220000|2022-01-20 03:10:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642648230000|2022-01-20 03:10:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642648240000|2022-01-20 03:10:40|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|3
1642648270000|2022-01-20 03:11:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642648290000|2022-01-20 03:11:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642648300000|2022-01-20 03:11:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642648320000|2022-01-20 03:12:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642648330000|2022-01-20 03:12:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642648340000|2022-01-20 03:12:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|9
1642648350000|2022-01-20 03:12:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642648360000|2022-01-20 03:12:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642648370000|2022-01-20 03:12:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642648390000|2022-01-20 03:13:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642648400000|2022-01-20 03:13:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642648430000|2022-01-20 03:13:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|7
1642648440000|2022-01-20 03:14:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642648450000|2022-01-20 03:14:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642648480000|2022-01-20 03:14:40|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642648490000|2022-01-20 03:14:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1642648500000|2022-01-20 03:15:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|6
1642648510000|2022-01-20 03:15:10|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642648520000|2022-01-20 03:15:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642648530000|2022-01-20 03:15:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642648550000|2022-01-20 03:15:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642648570000|2022-01-20 03:16:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642648590000|2022-01-20 03:16:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642648620000|2022-01-20 03:17:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642648640000|2022-01-20 03:17:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642648670000|2022-01-20 03:17:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642648680000|2022-01-20 03:18:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|7
1642648700000|2022-01-20 03:18:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642648710000|2022-01-20 03:18:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|8
1642648720000|2022-01-20 03:18:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642648730000|2022-01-20 03:18:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642648740000|2022-01-20 03:19:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|9
1642648750000|2022-01-20 03:19:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642648760000|2022-01-20 03:19:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642648770000|2022-01-20 03:19:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642648820000|2022-01-20 03:20:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642648830000|2022-01-20 03:20:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642648840000|2022-01-20 03:20:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642648850000|2022-01-20 03:20:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642648870000|2022-01-20 03:21:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|10
1642648880000|2022-01-20 03:21:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642648910000|2022-01-20 03:21:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642648920000|2022-01-20 03:22:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642648940000|2022-01-20 03:22:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642648960000|2022-01-20 03:22:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642648970000|2022-01-20 03:22:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642648980000|2022-01-20 03:23:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642649000000|2022-01-20 03:23:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642649020000|2022-01-20 03:23:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642649030000|2022-01-20 03:23:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642649040000|2022-01-20 03:24:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642649050000|2022-01-20 03:24:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642649060000|2022-01-20 03:24:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642649070000|2022-01-20 03:24:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642649080000|2022-01-20 03:24:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642649090000|2022-01-20 03:24:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642649100000|2022-01-20 03:25:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642649110000|2022-01-20 03:25:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642649120000|2022-01-20 03:25:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642649130000|2022-01-20 03:25:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642649140000|2022-01-20 03:25:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|9
1642649150000|2022-01-20 03:25:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642649160000|2022-01-20 03:26:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642649180000|2022-01-20 03:26:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|11
1642649190000|2022-01-20 03:26:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642649210000|2022-01-20 03:26:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642649220000|2022-01-20 03:27:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642649230000|2022-01-20 03:27:10|24.83|24.53|24.81|24.51|24.83|24.53|24.81|24.51|3
1642649240000|2022-01-20 03:27:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642649250000|2022-01-20 03:27:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|8
1642649270000|2022-01-20 03:27:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642649280000|2022-01-20 03:28:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642649290000|2022-01-20 03:28:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642649300000|2022-01-20 03:28:20|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|2
1642649310000|2022-01-20 03:28:30|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642649320000|2022-01-20 03:28:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642649330000|2022-01-20 03:28:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642649340000|2022-01-20 03:29:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642649350000|2022-01-20 03:29:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|18
1642649400000|2022-01-20 03:30:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642649410000|2022-01-20 03:30:10|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|12
1642649420000|2022-01-20 03:30:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642649440000|2022-01-20 03:30:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642649460000|2022-01-20 03:31:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|15
1642649470000|2022-01-20 03:31:10|24.82|24.52|24.84|24.54|24.84|24.54|24.81|24.51|8
1642649480000|2022-01-20 03:31:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642649500000|2022-01-20 03:31:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642649520000|2022-01-20 03:32:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642649530000|2022-01-20 03:32:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642649540000|2022-01-20 03:32:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642649550000|2022-01-20 03:32:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642649560000|2022-01-20 03:32:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642649570000|2022-01-20 03:32:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642649580000|2022-01-20 03:33:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642649590000|2022-01-20 03:33:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642649600000|2022-01-20 03:33:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642649610000|2022-01-20 03:33:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642649630000|2022-01-20 03:33:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642649640000|2022-01-20 03:34:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642649650000|2022-01-20 03:34:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642649660000|2022-01-20 03:34:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642649670000|2022-01-20 03:34:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642649680000|2022-01-20 03:34:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|8
1642649690000|2022-01-20 03:34:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642649700000|2022-01-20 03:35:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642649710000|2022-01-20 03:35:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642649720000|2022-01-20 03:35:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642649730000|2022-01-20 03:35:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642649740000|2022-01-20 03:35:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642649780000|2022-01-20 03:36:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642649850000|2022-01-20 03:37:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642649870000|2022-01-20 03:37:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642649900000|2022-01-20 03:38:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642649920000|2022-01-20 03:38:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642649930000|2022-01-20 03:38:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642649940000|2022-01-20 03:39:00|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|12
1642649950000|2022-01-20 03:39:10|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|3
1642649960000|2022-01-20 03:39:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642649970000|2022-01-20 03:39:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642649980000|2022-01-20 03:39:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642650010000|2022-01-20 03:40:10|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642650020000|2022-01-20 03:40:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|7
1642650030000|2022-01-20 03:40:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642650040000|2022-01-20 03:40:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642650050000|2022-01-20 03:40:50|24.82|24.52|24.81|24.51|24.83|24.53|24.81|24.51|6
1642650060000|2022-01-20 03:41:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642650070000|2022-01-20 03:41:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642650080000|2022-01-20 03:41:20|24.8|24.5|24.8|24.5|24.81|24.51|24.79|24.49|7
1642650090000|2022-01-20 03:41:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650100000|2022-01-20 03:41:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650110000|2022-01-20 03:41:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650120000|2022-01-20 03:42:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642650140000|2022-01-20 03:42:20|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650150000|2022-01-20 03:42:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642650160000|2022-01-20 03:42:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650170000|2022-01-20 03:42:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|10
1642650180000|2022-01-20 03:43:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642650230000|2022-01-20 03:43:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642650250000|2022-01-20 03:44:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642650260000|2022-01-20 03:44:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1642650270000|2022-01-20 03:44:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|5
1642650290000|2022-01-20 03:44:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|11
1642650320000|2022-01-20 03:45:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642650340000|2022-01-20 03:45:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642650350000|2022-01-20 03:45:50|24.82|24.52|24.81|24.51|24.82|24.52|24.8|24.5|8
1642650360000|2022-01-20 03:46:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|12
1642650370000|2022-01-20 03:46:10|24.82|24.52|24.83|24.53|24.83|24.53|24.81|24.51|4
1642650390000|2022-01-20 03:46:30|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|7
1642650400000|2022-01-20 03:46:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642650410000|2022-01-20 03:46:50|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642650430000|2022-01-20 03:47:10|24.85|24.55|24.86|24.56|24.87|24.57|24.85|24.55|6
1642650440000|2022-01-20 03:47:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|11
1642650460000|2022-01-20 03:47:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642650470000|2022-01-20 03:47:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642650480000|2022-01-20 03:48:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642650500000|2022-01-20 03:48:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642650510000|2022-01-20 03:48:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642650520000|2022-01-20 03:48:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642650550000|2022-01-20 03:49:10|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642650560000|2022-01-20 03:49:20|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642650570000|2022-01-20 03:49:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642650580000|2022-01-20 03:49:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642650590000|2022-01-20 03:49:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642650610000|2022-01-20 03:50:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642650620000|2022-01-20 03:50:20|24.84|24.54|24.83|24.53|24.85|24.55|24.82|24.52|5
1642650630000|2022-01-20 03:50:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642650640000|2022-01-20 03:50:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642650650000|2022-01-20 03:50:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|16
1642650660000|2022-01-20 03:51:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642650690000|2022-01-20 03:51:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642650700000|2022-01-20 03:51:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642650710000|2022-01-20 03:51:50|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|11
1642650720000|2022-01-20 03:52:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642650730000|2022-01-20 03:52:10|24.86|24.56|24.87|24.57|24.87|24.57|24.85|24.55|4
1642650740000|2022-01-20 03:52:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642650780000|2022-01-20 03:53:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642650790000|2022-01-20 03:53:10|24.88|24.58|24.87|24.57|24.88|24.58|24.86|24.56|10
1642650800000|2022-01-20 03:53:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|11
1642650810000|2022-01-20 03:53:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|12
1642650820000|2022-01-20 03:53:40|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642650830000|2022-01-20 03:53:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642650840000|2022-01-20 03:54:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1642650850000|2022-01-20 03:54:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642650870000|2022-01-20 03:54:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642650880000|2022-01-20 03:54:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642650900000|2022-01-20 03:55:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642650930000|2022-01-20 03:55:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642650940000|2022-01-20 03:55:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642650950000|2022-01-20 03:55:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642650960000|2022-01-20 03:56:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642650970000|2022-01-20 03:56:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642650990000|2022-01-20 03:56:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642651000000|2022-01-20 03:56:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642651010000|2022-01-20 03:56:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642651020000|2022-01-20 03:57:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642651040000|2022-01-20 03:57:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642651050000|2022-01-20 03:57:30|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642651060000|2022-01-20 03:57:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642651070000|2022-01-20 03:57:50|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|4
1642651080000|2022-01-20 03:58:00|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|3
1642651090000|2022-01-20 03:58:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642651100000|2022-01-20 03:58:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642651110000|2022-01-20 03:58:30|24.89|24.59|24.91|24.61|24.91|24.61|24.88|24.58|9
1642651120000|2022-01-20 03:58:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642651130000|2022-01-20 03:58:50|24.91|24.61|24.9|24.6|24.91|24.61|24.89|24.59|6
1642651140000|2022-01-20 03:59:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642651150000|2022-01-20 03:59:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642651160000|2022-01-20 03:59:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642651170000|2022-01-20 03:59:30|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642651180000|2022-01-20 03:59:40|24.9|24.6|24.88|24.58|24.9|24.6|24.88|24.58|9
1642651200000|2022-01-20 04:00:00|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|4
1642651210000|2022-01-20 04:00:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|13
1642651220000|2022-01-20 04:00:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642651230000|2022-01-20 04:00:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642651240000|2022-01-20 04:00:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642651250000|2022-01-20 04:00:50|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|4
1642651260000|2022-01-20 04:01:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642651270000|2022-01-20 04:01:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642651280000|2022-01-20 04:01:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642651290000|2022-01-20 04:01:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642651300000|2022-01-20 04:01:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642651310000|2022-01-20 04:01:50|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642651320000|2022-01-20 04:02:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|11
1642651330000|2022-01-20 04:02:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|10
1642651340000|2022-01-20 04:02:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|8
1642651350000|2022-01-20 04:02:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642651360000|2022-01-20 04:02:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642651410000|2022-01-20 04:03:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|9
1642651420000|2022-01-20 04:03:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1642651440000|2022-01-20 04:04:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642651450000|2022-01-20 04:04:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|12
1642651460000|2022-01-20 04:04:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642651470000|2022-01-20 04:04:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642651480000|2022-01-20 04:04:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642651490000|2022-01-20 04:04:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642651500000|2022-01-20 04:05:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642651520000|2022-01-20 04:05:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642651530000|2022-01-20 04:05:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|8
1642651540000|2022-01-20 04:05:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642651550000|2022-01-20 04:05:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642651560000|2022-01-20 04:06:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642651570000|2022-01-20 04:06:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642651580000|2022-01-20 04:06:20|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|7
1642651590000|2022-01-20 04:06:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642651600000|2022-01-20 04:06:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642651610000|2022-01-20 04:06:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|15
1642651620000|2022-01-20 04:07:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642651650000|2022-01-20 04:07:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642651680000|2022-01-20 04:08:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642651690000|2022-01-20 04:08:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|11
1642651700000|2022-01-20 04:08:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642651710000|2022-01-20 04:08:30|24.93|24.63|24.92|24.62|24.94|24.64|24.92|24.62|6
1642651720000|2022-01-20 04:08:40|24.91|24.61|24.9|24.6|24.92|24.62|24.9|24.6|6
1642651730000|2022-01-20 04:08:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642651740000|2022-01-20 04:09:00|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|6
1642651750000|2022-01-20 04:09:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|5
1642651760000|2022-01-20 04:09:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642651770000|2022-01-20 04:09:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642651780000|2022-01-20 04:09:40|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|16
1642651790000|2022-01-20 04:09:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642651800000|2022-01-20 04:10:00|24.93|24.63|24.93|24.63|24.94|24.64|24.92|24.62|7
1642651810000|2022-01-20 04:10:10|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|10
1642651820000|2022-01-20 04:10:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642651830000|2022-01-20 04:10:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|9
1642651840000|2022-01-20 04:10:40|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|8
1642651870000|2022-01-20 04:11:10|24.95|24.65|24.94|24.64|24.95|24.65|24.93|24.63|12
1642651880000|2022-01-20 04:11:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642651890000|2022-01-20 04:11:30|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642651900000|2022-01-20 04:11:40|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|4
1642651920000|2022-01-20 04:12:00|24.9|24.6|24.89|24.59|24.91|24.61|24.88|24.58|9
1642651930000|2022-01-20 04:12:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642651940000|2022-01-20 04:12:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642651950000|2022-01-20 04:12:30|24.89|24.59|24.88|24.58|24.9|24.6|24.88|24.58|10
1642651960000|2022-01-20 04:12:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642651970000|2022-01-20 04:12:50|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|5
1642651980000|2022-01-20 04:13:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642651990000|2022-01-20 04:13:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642652000000|2022-01-20 04:13:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642652010000|2022-01-20 04:13:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642652040000|2022-01-20 04:14:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642652050000|2022-01-20 04:14:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642652070000|2022-01-20 04:14:30|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|3
1642652080000|2022-01-20 04:14:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642652100000|2022-01-20 04:15:00|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642652110000|2022-01-20 04:15:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642652120000|2022-01-20 04:15:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642652130000|2022-01-20 04:15:30|24.85|24.55|24.83|24.53|24.85|24.55|24.82|24.52|7
1642652140000|2022-01-20 04:15:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642652150000|2022-01-20 04:15:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|9
1642652160000|2022-01-20 04:16:00|24.84|24.54|24.83|24.53|24.84|24.54|24.82|24.52|4
1642652170000|2022-01-20 04:16:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642652180000|2022-01-20 04:16:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642652190000|2022-01-20 04:16:30|24.8|24.5|24.8|24.5|24.81|24.51|24.79|24.49|7
1642652200000|2022-01-20 04:16:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642652220000|2022-01-20 04:17:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642652230000|2022-01-20 04:17:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642652320000|2022-01-20 04:18:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642652330000|2022-01-20 04:18:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642652340000|2022-01-20 04:19:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642652370000|2022-01-20 04:19:30|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642652390000|2022-01-20 04:19:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642652400000|2022-01-20 04:20:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|3
1642652410000|2022-01-20 04:20:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642652440000|2022-01-20 04:20:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642652450000|2022-01-20 04:20:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642652460000|2022-01-20 04:21:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642652540000|2022-01-20 04:22:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642652550000|2022-01-20 04:22:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642652560000|2022-01-20 04:22:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642652580000|2022-01-20 04:23:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642652600000|2022-01-20 04:23:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642652610000|2022-01-20 04:23:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642652620000|2022-01-20 04:23:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642652630000|2022-01-20 04:23:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642652640000|2022-01-20 04:24:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642652650000|2022-01-20 04:24:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642652660000|2022-01-20 04:24:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642652670000|2022-01-20 04:24:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642652680000|2022-01-20 04:24:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642652690000|2022-01-20 04:24:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642652700000|2022-01-20 04:25:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642652720000|2022-01-20 04:25:20|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|7
1642652730000|2022-01-20 04:25:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642652740000|2022-01-20 04:25:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642652750000|2022-01-20 04:25:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642652760000|2022-01-20 04:26:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|3
1642652780000|2022-01-20 04:26:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642652790000|2022-01-20 04:26:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642652810000|2022-01-20 04:26:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642652820000|2022-01-20 04:27:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642652830000|2022-01-20 04:27:10|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642652850000|2022-01-20 04:27:30|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|9
1642652860000|2022-01-20 04:27:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642652870000|2022-01-20 04:27:50|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|11
1642652880000|2022-01-20 04:28:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642652900000|2022-01-20 04:28:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|9
1642652920000|2022-01-20 04:28:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642652930000|2022-01-20 04:28:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642652960000|2022-01-20 04:29:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|8
1642652970000|2022-01-20 04:29:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642652980000|2022-01-20 04:29:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642653020000|2022-01-20 04:30:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642653040000|2022-01-20 04:30:40|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|5
1642653080000|2022-01-20 04:31:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|12
1642653090000|2022-01-20 04:31:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642653100000|2022-01-20 04:31:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|10
1642653110000|2022-01-20 04:31:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642653140000|2022-01-20 04:32:20|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642653150000|2022-01-20 04:32:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642653160000|2022-01-20 04:32:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642653170000|2022-01-20 04:32:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642653180000|2022-01-20 04:33:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|11
1642653190000|2022-01-20 04:33:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642653200000|2022-01-20 04:33:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642653230000|2022-01-20 04:33:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642653260000|2022-01-20 04:34:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642653280000|2022-01-20 04:34:40|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|4
1642653290000|2022-01-20 04:34:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642653300000|2022-01-20 04:35:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642653370000|2022-01-20 04:36:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642653380000|2022-01-20 04:36:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642653440000|2022-01-20 04:37:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642653450000|2022-01-20 04:37:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642653460000|2022-01-20 04:37:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642653470000|2022-01-20 04:37:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642653480000|2022-01-20 04:38:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642653500000|2022-01-20 04:38:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642653520000|2022-01-20 04:38:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642653530000|2022-01-20 04:38:50|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|7
1642653570000|2022-01-20 04:39:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642653580000|2022-01-20 04:39:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642653590000|2022-01-20 04:39:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642653600000|2022-01-20 04:40:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642653610000|2022-01-20 04:40:10|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642653620000|2022-01-20 04:40:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642653630000|2022-01-20 04:40:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642653650000|2022-01-20 04:40:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642653660000|2022-01-20 04:41:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642653670000|2022-01-20 04:41:10|24.85|24.55|24.85|24.55|24.86|24.56|24.84|24.54|7
1642653680000|2022-01-20 04:41:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642653690000|2022-01-20 04:41:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642653700000|2022-01-20 04:41:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642653710000|2022-01-20 04:41:50|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|8
1642653720000|2022-01-20 04:42:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642653730000|2022-01-20 04:42:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642653740000|2022-01-20 04:42:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642653780000|2022-01-20 04:43:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642653790000|2022-01-20 04:43:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642653800000|2022-01-20 04:43:20|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|3
1642653820000|2022-01-20 04:43:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642653830000|2022-01-20 04:43:50|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|4
1642653840000|2022-01-20 04:44:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642653850000|2022-01-20 04:44:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642653860000|2022-01-20 04:44:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642653870000|2022-01-20 04:44:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642653880000|2022-01-20 04:44:40|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|6
1642653890000|2022-01-20 04:44:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642653900000|2022-01-20 04:45:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642653910000|2022-01-20 04:45:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642653920000|2022-01-20 04:45:20|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|8
1642653930000|2022-01-20 04:45:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642653970000|2022-01-20 04:46:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642653980000|2022-01-20 04:46:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642654020000|2022-01-20 04:47:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642654030000|2022-01-20 04:47:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642654040000|2022-01-20 04:47:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642654050000|2022-01-20 04:47:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642654060000|2022-01-20 04:47:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642654080000|2022-01-20 04:48:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|8
1642654090000|2022-01-20 04:48:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642654100000|2022-01-20 04:48:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|14
1642654110000|2022-01-20 04:48:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642654140000|2022-01-20 04:49:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642654150000|2022-01-20 04:49:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642654170000|2022-01-20 04:49:30|24.83|24.53|24.83|24.53|24.84|24.54|24.82|24.52|5
1642654180000|2022-01-20 04:49:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642654190000|2022-01-20 04:49:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642654220000|2022-01-20 04:50:20|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642654230000|2022-01-20 04:50:30|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642654300000|2022-01-20 04:51:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642654320000|2022-01-20 04:52:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642654330000|2022-01-20 04:52:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642654340000|2022-01-20 04:52:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|5
1642654350000|2022-01-20 04:52:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642654360000|2022-01-20 04:52:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642654430000|2022-01-20 04:53:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642654440000|2022-01-20 04:54:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642654450000|2022-01-20 04:54:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642654460000|2022-01-20 04:54:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642654470000|2022-01-20 04:54:30|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642654480000|2022-01-20 04:54:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642654490000|2022-01-20 04:54:50|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642654500000|2022-01-20 04:55:00|24.83|24.53|24.84|24.54|24.85|24.55|24.83|24.53|4
1642654540000|2022-01-20 04:55:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642654560000|2022-01-20 04:56:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642654580000|2022-01-20 04:56:20|24.84|24.54|24.82|24.52|24.84|24.54|24.81|24.51|5
1642654630000|2022-01-20 04:57:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642654640000|2022-01-20 04:57:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642654690000|2022-01-20 04:58:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642654700000|2022-01-20 04:58:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642654710000|2022-01-20 04:58:30|24.82|24.52|24.81|24.51|24.83|24.53|24.81|24.51|6
1642654720000|2022-01-20 04:58:40|24.8|24.5|24.79|24.49|24.81|24.51|24.79|24.49|8
1642654730000|2022-01-20 04:58:50|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|16
1642654740000|2022-01-20 04:59:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642654750000|2022-01-20 04:59:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642654760000|2022-01-20 04:59:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642654780000|2022-01-20 04:59:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642654790000|2022-01-20 04:59:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642654800000|2022-01-20 05:00:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|11
1642654810000|2022-01-20 05:00:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|9
1642654820000|2022-01-20 05:00:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642654830000|2022-01-20 05:00:30|24.83|24.53|24.83|24.53|24.84|24.54|24.82|24.52|8
1642654840000|2022-01-20 05:00:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642654860000|2022-01-20 05:01:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642654870000|2022-01-20 05:01:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642654880000|2022-01-20 05:01:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642654900000|2022-01-20 05:01:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642654910000|2022-01-20 05:01:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642654920000|2022-01-20 05:02:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642654930000|2022-01-20 05:02:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642654940000|2022-01-20 05:02:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642654950000|2022-01-20 05:02:30|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|6
1642654960000|2022-01-20 05:02:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642654970000|2022-01-20 05:02:50|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|10
1642654980000|2022-01-20 05:03:00|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|4
1642654990000|2022-01-20 05:03:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642655000000|2022-01-20 05:03:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642655010000|2022-01-20 05:03:30|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|9
1642655030000|2022-01-20 05:03:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|13
1642655040000|2022-01-20 05:04:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642655050000|2022-01-20 05:04:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642655060000|2022-01-20 05:04:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642655070000|2022-01-20 05:04:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642655080000|2022-01-20 05:04:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642655110000|2022-01-20 05:05:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642655120000|2022-01-20 05:05:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642655150000|2022-01-20 05:05:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642655160000|2022-01-20 05:06:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642655170000|2022-01-20 05:06:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642655190000|2022-01-20 05:06:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642655200000|2022-01-20 05:06:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642655210000|2022-01-20 05:06:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642655220000|2022-01-20 05:07:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642655230000|2022-01-20 05:07:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642655240000|2022-01-20 05:07:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642655250000|2022-01-20 05:07:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642655260000|2022-01-20 05:07:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642655280000|2022-01-20 05:08:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642655330000|2022-01-20 05:08:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642655340000|2022-01-20 05:09:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642655350000|2022-01-20 05:09:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642655360000|2022-01-20 05:09:20|24.84|24.54|24.83|24.53|24.84|24.54|24.82|24.52|6
1642655370000|2022-01-20 05:09:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642655380000|2022-01-20 05:09:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642655400000|2022-01-20 05:10:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642655410000|2022-01-20 05:10:10|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|9
1642655420000|2022-01-20 05:10:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642655440000|2022-01-20 05:10:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642655460000|2022-01-20 05:11:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642655470000|2022-01-20 05:11:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642655480000|2022-01-20 05:11:20|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|6
1642655490000|2022-01-20 05:11:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642655500000|2022-01-20 05:11:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642655510000|2022-01-20 05:11:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642655530000|2022-01-20 05:12:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642655550000|2022-01-20 05:12:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642655560000|2022-01-20 05:12:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642655570000|2022-01-20 05:12:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642655580000|2022-01-20 05:13:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642655600000|2022-01-20 05:13:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642655610000|2022-01-20 05:13:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642655620000|2022-01-20 05:13:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642655630000|2022-01-20 05:13:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642655650000|2022-01-20 05:14:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642655660000|2022-01-20 05:14:20|24.82|24.52|24.81|24.51|24.83|24.53|24.81|24.51|6
1642655670000|2022-01-20 05:14:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642655680000|2022-01-20 05:14:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642655710000|2022-01-20 05:15:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642655720000|2022-01-20 05:15:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642655730000|2022-01-20 05:15:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642655770000|2022-01-20 05:16:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642655790000|2022-01-20 05:16:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642655800000|2022-01-20 05:16:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642655810000|2022-01-20 05:16:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|8
1642655820000|2022-01-20 05:17:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642655830000|2022-01-20 05:17:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642655860000|2022-01-20 05:17:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642655870000|2022-01-20 05:17:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642655880000|2022-01-20 05:18:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642655910000|2022-01-20 05:18:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642655930000|2022-01-20 05:18:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|3
1642655940000|2022-01-20 05:19:00|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1642655960000|2022-01-20 05:19:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642655970000|2022-01-20 05:19:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642656010000|2022-01-20 05:20:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642656030000|2022-01-20 05:20:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642656050000|2022-01-20 05:20:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642656060000|2022-01-20 05:21:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642656070000|2022-01-20 05:21:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642656080000|2022-01-20 05:21:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642656090000|2022-01-20 05:21:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642656110000|2022-01-20 05:21:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642656130000|2022-01-20 05:22:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|13
1642656140000|2022-01-20 05:22:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642656160000|2022-01-20 05:22:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642656170000|2022-01-20 05:22:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642656180000|2022-01-20 05:23:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642656200000|2022-01-20 05:23:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642656210000|2022-01-20 05:23:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|13
1642656220000|2022-01-20 05:23:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642656240000|2022-01-20 05:24:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642656250000|2022-01-20 05:24:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642656260000|2022-01-20 05:24:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642656270000|2022-01-20 05:24:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642656280000|2022-01-20 05:24:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642656290000|2022-01-20 05:24:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642656300000|2022-01-20 05:25:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642656310000|2022-01-20 05:25:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642656320000|2022-01-20 05:25:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642656330000|2022-01-20 05:25:30|24.77|24.47|24.79|24.49|24.79|24.49|24.77|24.47|4
1642656360000|2022-01-20 05:26:00|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642656380000|2022-01-20 05:26:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|10
1642656390000|2022-01-20 05:26:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|18
1642656400000|2022-01-20 05:26:40|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|8
1642656420000|2022-01-20 05:27:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642656450000|2022-01-20 05:27:30|24.81|24.51|24.8|24.5|24.81|24.51|24.79|24.49|9
1642656460000|2022-01-20 05:27:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642656470000|2022-01-20 05:27:50|24.81|24.51|24.81|24.51|24.81|24.51|24.79|24.49|4
1642656480000|2022-01-20 05:28:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642656520000|2022-01-20 05:28:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642656530000|2022-01-20 05:28:50|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642656580000|2022-01-20 05:29:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642656600000|2022-01-20 05:30:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642656610000|2022-01-20 05:30:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642656620000|2022-01-20 05:30:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642656650000|2022-01-20 05:30:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642656660000|2022-01-20 05:31:00|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642656670000|2022-01-20 05:31:10|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|9
1642656680000|2022-01-20 05:31:20|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|3
1642656690000|2022-01-20 05:31:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642656710000|2022-01-20 05:31:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|11
1642656720000|2022-01-20 05:32:00|24.84|24.54|24.84|24.54|24.85|24.55|24.83|24.53|5
1642656730000|2022-01-20 05:32:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642656740000|2022-01-20 05:32:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|9
1642656760000|2022-01-20 05:32:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642656780000|2022-01-20 05:33:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642656790000|2022-01-20 05:33:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642656810000|2022-01-20 05:33:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642656820000|2022-01-20 05:33:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642656830000|2022-01-20 05:33:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642656840000|2022-01-20 05:34:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642656870000|2022-01-20 05:34:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642656880000|2022-01-20 05:34:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642656890000|2022-01-20 05:34:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642656920000|2022-01-20 05:35:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|12
1642656930000|2022-01-20 05:35:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|19
1642656940000|2022-01-20 05:35:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|16
1642656950000|2022-01-20 05:35:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642656960000|2022-01-20 05:36:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642656970000|2022-01-20 05:36:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642656980000|2022-01-20 05:36:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642656990000|2022-01-20 05:36:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|9
1642657000000|2022-01-20 05:36:40|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642657010000|2022-01-20 05:36:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642657030000|2022-01-20 05:37:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|6
1642657040000|2022-01-20 05:37:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642657130000|2022-01-20 05:38:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642657140000|2022-01-20 05:39:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642657200000|2022-01-20 05:40:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642657210000|2022-01-20 05:40:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642657220000|2022-01-20 05:40:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642657230000|2022-01-20 05:40:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|11
1642657240000|2022-01-20 05:40:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642657250000|2022-01-20 05:40:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642657260000|2022-01-20 05:41:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642657270000|2022-01-20 05:41:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642657280000|2022-01-20 05:41:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642657290000|2022-01-20 05:41:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642657310000|2022-01-20 05:41:50|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|3
1642657320000|2022-01-20 05:42:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642657410000|2022-01-20 05:43:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642657420000|2022-01-20 05:43:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642657440000|2022-01-20 05:44:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642657450000|2022-01-20 05:44:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642657460000|2022-01-20 05:44:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642657480000|2022-01-20 05:44:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642657500000|2022-01-20 05:45:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642657510000|2022-01-20 05:45:10|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642657520000|2022-01-20 05:45:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642657530000|2022-01-20 05:45:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642657540000|2022-01-20 05:45:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642657550000|2022-01-20 05:45:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642657570000|2022-01-20 05:46:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642657610000|2022-01-20 05:46:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642657620000|2022-01-20 05:47:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|16
1642657630000|2022-01-20 05:47:10|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|7
1642657640000|2022-01-20 05:47:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642657650000|2022-01-20 05:47:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642657680000|2022-01-20 05:48:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642657700000|2022-01-20 05:48:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642657710000|2022-01-20 05:48:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642657720000|2022-01-20 05:48:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642657730000|2022-01-20 05:48:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|9
1642657760000|2022-01-20 05:49:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642657790000|2022-01-20 05:49:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642657800000|2022-01-20 05:50:00|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642657810000|2022-01-20 05:50:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642657840000|2022-01-20 05:50:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642657900000|2022-01-20 05:51:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642657920000|2022-01-20 05:52:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642657930000|2022-01-20 05:52:10|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642657940000|2022-01-20 05:52:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|9
1642657950000|2022-01-20 05:52:30|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|10
1642657960000|2022-01-20 05:52:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642657970000|2022-01-20 05:52:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642657980000|2022-01-20 05:53:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|9
1642658020000|2022-01-20 05:53:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642658030000|2022-01-20 05:53:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642658040000|2022-01-20 05:54:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642658070000|2022-01-20 05:54:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642658080000|2022-01-20 05:54:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642658100000|2022-01-20 05:55:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642658130000|2022-01-20 05:55:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642658140000|2022-01-20 05:55:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|9
1642658180000|2022-01-20 05:56:20|24.84|24.54|24.85|24.55|24.85|24.55|24.83|24.53|4
1642658190000|2022-01-20 05:56:30|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642658200000|2022-01-20 05:56:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642658210000|2022-01-20 05:56:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|15
1642658220000|2022-01-20 05:57:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|9
1642658230000|2022-01-20 05:57:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642658240000|2022-01-20 05:57:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642658250000|2022-01-20 05:57:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642658260000|2022-01-20 05:57:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642658300000|2022-01-20 05:58:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642658310000|2022-01-20 05:58:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642658350000|2022-01-20 05:59:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642658360000|2022-01-20 05:59:20|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|5
1642658370000|2022-01-20 05:59:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642658380000|2022-01-20 05:59:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642658390000|2022-01-20 05:59:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642658400000|2022-01-20 06:00:00|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|11
1642658410000|2022-01-20 06:00:10|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|3
1642658420000|2022-01-20 06:00:20|24.85|24.55|24.87|24.57|24.88|24.58|24.85|24.55|9
1642658430000|2022-01-20 06:00:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|11
1642658440000|2022-01-20 06:00:40|24.87|24.57|24.88|24.58|24.89|24.59|24.87|24.57|14
1642658450000|2022-01-20 06:00:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|10
1642658460000|2022-01-20 06:01:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642658520000|2022-01-20 06:02:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642658530000|2022-01-20 06:02:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642658540000|2022-01-20 06:02:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|9
1642658550000|2022-01-20 06:02:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642658560000|2022-01-20 06:02:40|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|9
1642658590000|2022-01-20 06:03:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|2
1642658600000|2022-01-20 06:03:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642658620000|2022-01-20 06:03:40|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642658630000|2022-01-20 06:03:50|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642658640000|2022-01-20 06:04:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642658680000|2022-01-20 06:04:40|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|7
1642658690000|2022-01-20 06:04:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642658700000|2022-01-20 06:05:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642658740000|2022-01-20 06:05:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642658760000|2022-01-20 06:06:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642658770000|2022-01-20 06:06:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|15
1642658780000|2022-01-20 06:06:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|10
1642658790000|2022-01-20 06:06:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642658800000|2022-01-20 06:06:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642658840000|2022-01-20 06:07:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642658850000|2022-01-20 06:07:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642658860000|2022-01-20 06:07:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642658870000|2022-01-20 06:07:50|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|4
1642658880000|2022-01-20 06:08:00|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642658890000|2022-01-20 06:08:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|9
1642658900000|2022-01-20 06:08:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642658910000|2022-01-20 06:08:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|6
1642658930000|2022-01-20 06:08:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642658940000|2022-01-20 06:09:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642658960000|2022-01-20 06:09:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642658970000|2022-01-20 06:09:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|11
1642658980000|2022-01-20 06:09:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642658990000|2022-01-20 06:09:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642659010000|2022-01-20 06:10:10|24.94|24.64|24.93|24.63|24.94|24.64|24.92|24.62|4
1642659030000|2022-01-20 06:10:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642659050000|2022-01-20 06:10:50|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642659060000|2022-01-20 06:11:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|7
1642659080000|2022-01-20 06:11:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642659090000|2022-01-20 06:11:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642659110000|2022-01-20 06:11:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642659120000|2022-01-20 06:12:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642659130000|2022-01-20 06:12:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642659140000|2022-01-20 06:12:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642659170000|2022-01-20 06:12:50|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659180000|2022-01-20 06:13:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642659190000|2022-01-20 06:13:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1642659200000|2022-01-20 06:13:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642659210000|2022-01-20 06:13:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642659230000|2022-01-20 06:13:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642659240000|2022-01-20 06:14:00|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642659250000|2022-01-20 06:14:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642659260000|2022-01-20 06:14:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659300000|2022-01-20 06:15:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642659320000|2022-01-20 06:15:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642659360000|2022-01-20 06:16:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642659370000|2022-01-20 06:16:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642659380000|2022-01-20 06:16:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659400000|2022-01-20 06:16:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642659410000|2022-01-20 06:16:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642659430000|2022-01-20 06:17:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|14
1642659440000|2022-01-20 06:17:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642659450000|2022-01-20 06:17:30|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|7
1642659460000|2022-01-20 06:17:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|8
1642659470000|2022-01-20 06:17:50|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|5
1642659480000|2022-01-20 06:18:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642659490000|2022-01-20 06:18:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642659500000|2022-01-20 06:18:20|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642659510000|2022-01-20 06:18:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642659520000|2022-01-20 06:18:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642659530000|2022-01-20 06:18:50|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|5
1642659540000|2022-01-20 06:19:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642659550000|2022-01-20 06:19:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659570000|2022-01-20 06:19:30|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642659580000|2022-01-20 06:19:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659590000|2022-01-20 06:19:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642659610000|2022-01-20 06:20:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642659620000|2022-01-20 06:20:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|8
1642659630000|2022-01-20 06:20:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642659640000|2022-01-20 06:20:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642659650000|2022-01-20 06:20:50|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|9
1642659660000|2022-01-20 06:21:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|9
1642659690000|2022-01-20 06:21:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642659700000|2022-01-20 06:21:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642659710000|2022-01-20 06:21:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|7
1642659720000|2022-01-20 06:22:00|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642659730000|2022-01-20 06:22:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642659760000|2022-01-20 06:22:40|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642659770000|2022-01-20 06:22:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642659780000|2022-01-20 06:23:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642659790000|2022-01-20 06:23:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|14
1642659800000|2022-01-20 06:23:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|10
1642659810000|2022-01-20 06:23:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642659820000|2022-01-20 06:23:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642659830000|2022-01-20 06:23:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642659840000|2022-01-20 06:24:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642659850000|2022-01-20 06:24:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642659870000|2022-01-20 06:24:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642659880000|2022-01-20 06:24:40|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642659900000|2022-01-20 06:25:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642659910000|2022-01-20 06:25:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642659930000|2022-01-20 06:25:30|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642659940000|2022-01-20 06:25:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642659950000|2022-01-20 06:25:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642659960000|2022-01-20 06:26:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642659970000|2022-01-20 06:26:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|10
1642659980000|2022-01-20 06:26:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|7
1642659990000|2022-01-20 06:26:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|8
1642660010000|2022-01-20 06:26:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642660020000|2022-01-20 06:27:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642660030000|2022-01-20 06:27:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642660040000|2022-01-20 06:27:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642660050000|2022-01-20 06:27:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|10
1642660060000|2022-01-20 06:27:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|7
1642660070000|2022-01-20 06:27:50|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|15
1642660080000|2022-01-20 06:28:00|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|7
1642660100000|2022-01-20 06:28:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642660110000|2022-01-20 06:28:30|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|13
1642660120000|2022-01-20 06:28:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642660130000|2022-01-20 06:28:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|13
1642660140000|2022-01-20 06:29:00|24.9|24.6|24.92|24.62|24.93|24.63|24.9|24.6|4
1642660150000|2022-01-20 06:29:10|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642660170000|2022-01-20 06:29:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642660180000|2022-01-20 06:29:40|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642660200000|2022-01-20 06:30:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642660210000|2022-01-20 06:30:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642660230000|2022-01-20 06:30:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642660250000|2022-01-20 06:30:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642660260000|2022-01-20 06:31:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642660270000|2022-01-20 06:31:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642660280000|2022-01-20 06:31:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642660310000|2022-01-20 06:31:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|7
1642660320000|2022-01-20 06:32:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642660330000|2022-01-20 06:32:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642660340000|2022-01-20 06:32:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642660380000|2022-01-20 06:33:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642660430000|2022-01-20 06:33:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642660440000|2022-01-20 06:34:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642660450000|2022-01-20 06:34:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642660460000|2022-01-20 06:34:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642660500000|2022-01-20 06:35:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642660510000|2022-01-20 06:35:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642660520000|2022-01-20 06:35:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642660540000|2022-01-20 06:35:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642660550000|2022-01-20 06:35:50|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642660560000|2022-01-20 06:36:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642660570000|2022-01-20 06:36:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642660580000|2022-01-20 06:36:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642660590000|2022-01-20 06:36:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642660600000|2022-01-20 06:36:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642660610000|2022-01-20 06:36:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642660620000|2022-01-20 06:37:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|3
1642660630000|2022-01-20 06:37:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|8
1642660640000|2022-01-20 06:37:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642660650000|2022-01-20 06:37:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|8
1642660660000|2022-01-20 06:37:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642660710000|2022-01-20 06:38:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642660740000|2022-01-20 06:39:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642660750000|2022-01-20 06:39:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642660760000|2022-01-20 06:39:20|24.92|24.62|24.91|24.61|24.92|24.62|24.9|24.6|6
1642660770000|2022-01-20 06:39:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642660790000|2022-01-20 06:39:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642660830000|2022-01-20 06:40:30|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642660840000|2022-01-20 06:40:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642660880000|2022-01-20 06:41:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642660890000|2022-01-20 06:41:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|9
1642660900000|2022-01-20 06:41:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642660910000|2022-01-20 06:41:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642660920000|2022-01-20 06:42:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642660930000|2022-01-20 06:42:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642660940000|2022-01-20 06:42:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642660950000|2022-01-20 06:42:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|12
1642660990000|2022-01-20 06:43:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642661000000|2022-01-20 06:43:20|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642661010000|2022-01-20 06:43:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642661040000|2022-01-20 06:44:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642661050000|2022-01-20 06:44:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642661060000|2022-01-20 06:44:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1642661070000|2022-01-20 06:44:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642661120000|2022-01-20 06:45:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642661130000|2022-01-20 06:45:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642661140000|2022-01-20 06:45:40|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642661150000|2022-01-20 06:45:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642661160000|2022-01-20 06:46:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642661180000|2022-01-20 06:46:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642661200000|2022-01-20 06:46:40|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|3
1642661240000|2022-01-20 06:47:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|5
1642661250000|2022-01-20 06:47:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642661260000|2022-01-20 06:47:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642661290000|2022-01-20 06:48:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642661300000|2022-01-20 06:48:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642661310000|2022-01-20 06:48:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642661320000|2022-01-20 06:48:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642661330000|2022-01-20 06:48:50|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|7
1642661340000|2022-01-20 06:49:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642661350000|2022-01-20 06:49:10|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|6
1642661360000|2022-01-20 06:49:20|24.96|24.66|24.96|24.66|24.97|24.67|24.95|24.65|7
1642661370000|2022-01-20 06:49:30|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|9
1642661420000|2022-01-20 06:50:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642661440000|2022-01-20 06:50:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642661450000|2022-01-20 06:50:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642661460000|2022-01-20 06:51:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|10
1642661470000|2022-01-20 06:51:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642661480000|2022-01-20 06:51:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642661490000|2022-01-20 06:51:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642661500000|2022-01-20 06:51:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642661530000|2022-01-20 06:52:10|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642661540000|2022-01-20 06:52:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642661550000|2022-01-20 06:52:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642661560000|2022-01-20 06:52:40|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642661570000|2022-01-20 06:52:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642661580000|2022-01-20 06:53:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642661590000|2022-01-20 06:53:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642661600000|2022-01-20 06:53:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642661610000|2022-01-20 06:53:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642661620000|2022-01-20 06:53:40|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642661630000|2022-01-20 06:53:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642661670000|2022-01-20 06:54:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642661680000|2022-01-20 06:54:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642661690000|2022-01-20 06:54:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642661700000|2022-01-20 06:55:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|7
1642661710000|2022-01-20 06:55:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642661720000|2022-01-20 06:55:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642661730000|2022-01-20 06:55:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642661780000|2022-01-20 06:56:20|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642661820000|2022-01-20 06:57:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642661830000|2022-01-20 06:57:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642661840000|2022-01-20 06:57:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642661850000|2022-01-20 06:57:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|10
1642661860000|2022-01-20 06:57:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642661870000|2022-01-20 06:57:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642661910000|2022-01-20 06:58:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642661930000|2022-01-20 06:58:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|7
1642661940000|2022-01-20 06:59:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642661950000|2022-01-20 06:59:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642661960000|2022-01-20 06:59:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642661970000|2022-01-20 06:59:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642661980000|2022-01-20 06:59:40|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642662000000|2022-01-20 07:00:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642662010000|2022-01-20 07:00:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642662020000|2022-01-20 07:00:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642662030000|2022-01-20 07:00:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|8
1642662040000|2022-01-20 07:00:40|24.88|24.58|24.87|24.57|24.89|24.59|24.87|24.57|6
1642662050000|2022-01-20 07:00:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642662080000|2022-01-20 07:01:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642662090000|2022-01-20 07:01:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1642662100000|2022-01-20 07:01:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642662110000|2022-01-20 07:01:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|13
1642662140000|2022-01-20 07:02:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642662170000|2022-01-20 07:02:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642662190000|2022-01-20 07:03:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642662210000|2022-01-20 07:03:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642662220000|2022-01-20 07:03:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642662230000|2022-01-20 07:03:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642662240000|2022-01-20 07:04:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642662250000|2022-01-20 07:04:10|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|5
1642662260000|2022-01-20 07:04:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642662270000|2022-01-20 07:04:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642662280000|2022-01-20 07:04:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642662290000|2022-01-20 07:04:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642662300000|2022-01-20 07:05:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642662310000|2022-01-20 07:05:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642662330000|2022-01-20 07:05:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642662340000|2022-01-20 07:05:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642662350000|2022-01-20 07:05:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642662360000|2022-01-20 07:06:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642662370000|2022-01-20 07:06:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642662400000|2022-01-20 07:06:40|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|3
1642662410000|2022-01-20 07:06:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642662450000|2022-01-20 07:07:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642662460000|2022-01-20 07:07:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642662490000|2022-01-20 07:08:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642662510000|2022-01-20 07:08:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642662520000|2022-01-20 07:08:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642662530000|2022-01-20 07:08:50|24.9|24.6|24.9|24.6|24.91|24.61|24.89|24.59|5
1642662540000|2022-01-20 07:09:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642662550000|2022-01-20 07:09:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642662570000|2022-01-20 07:09:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642662580000|2022-01-20 07:09:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|13
1642662590000|2022-01-20 07:09:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|5
1642662600000|2022-01-20 07:10:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642662610000|2022-01-20 07:10:10|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642662620000|2022-01-20 07:10:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|5
1642662630000|2022-01-20 07:10:30|24.93|24.63|24.91|24.61|24.93|24.63|24.91|24.61|3
1642662650000|2022-01-20 07:10:50|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642662660000|2022-01-20 07:11:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642662670000|2022-01-20 07:11:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642662680000|2022-01-20 07:11:20|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642662690000|2022-01-20 07:11:30|24.91|24.61|24.91|24.61|24.92|24.62|24.9|24.6|5
1642662730000|2022-01-20 07:12:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642662740000|2022-01-20 07:12:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|8
1642662750000|2022-01-20 07:12:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642662770000|2022-01-20 07:12:50|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|4
1642662790000|2022-01-20 07:13:10|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642662800000|2022-01-20 07:13:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642662810000|2022-01-20 07:13:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642662820000|2022-01-20 07:13:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642662830000|2022-01-20 07:13:50|24.92|24.62|24.93|24.63|24.94|24.64|24.92|24.62|8
1642662840000|2022-01-20 07:14:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642662860000|2022-01-20 07:14:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642662870000|2022-01-20 07:14:30|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642662880000|2022-01-20 07:14:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642662890000|2022-01-20 07:14:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642662900000|2022-01-20 07:15:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642662910000|2022-01-20 07:15:10|24.95|24.65|24.93|24.63|24.95|24.65|24.93|24.63|5
1642662930000|2022-01-20 07:15:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642662970000|2022-01-20 07:16:10|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642662990000|2022-01-20 07:16:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642663000000|2022-01-20 07:16:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642663010000|2022-01-20 07:16:50|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|6
1642663020000|2022-01-20 07:17:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|12
1642663030000|2022-01-20 07:17:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642663050000|2022-01-20 07:17:30|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642663060000|2022-01-20 07:17:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642663080000|2022-01-20 07:18:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642663090000|2022-01-20 07:18:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642663120000|2022-01-20 07:18:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642663130000|2022-01-20 07:18:50|24.9|24.6|24.91|24.61|24.92|24.62|24.9|24.6|4
1642663140000|2022-01-20 07:19:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|11
1642663150000|2022-01-20 07:19:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642663160000|2022-01-20 07:19:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642663170000|2022-01-20 07:19:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642663190000|2022-01-20 07:19:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642663200000|2022-01-20 07:20:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642663210000|2022-01-20 07:20:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642663220000|2022-01-20 07:20:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642663230000|2022-01-20 07:20:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663240000|2022-01-20 07:20:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642663250000|2022-01-20 07:20:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642663260000|2022-01-20 07:21:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642663270000|2022-01-20 07:21:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1642663280000|2022-01-20 07:21:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642663310000|2022-01-20 07:21:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663320000|2022-01-20 07:22:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|4
1642663340000|2022-01-20 07:22:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642663440000|2022-01-20 07:24:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663450000|2022-01-20 07:24:10|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|12
1642663460000|2022-01-20 07:24:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|15
1642663470000|2022-01-20 07:24:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|17
1642663480000|2022-01-20 07:24:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|12
1642663490000|2022-01-20 07:24:50|24.93|24.63|24.92|24.62|24.93|24.63|24.91|24.61|8
1642663500000|2022-01-20 07:25:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642663510000|2022-01-20 07:25:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|11
1642663520000|2022-01-20 07:25:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642663530000|2022-01-20 07:25:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|8
1642663540000|2022-01-20 07:25:40|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|8
1642663550000|2022-01-20 07:25:50|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642663590000|2022-01-20 07:26:30|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|3
1642663600000|2022-01-20 07:26:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642663610000|2022-01-20 07:26:50|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642663620000|2022-01-20 07:27:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642663630000|2022-01-20 07:27:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642663660000|2022-01-20 07:27:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642663670000|2022-01-20 07:27:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|8
1642663680000|2022-01-20 07:28:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642663690000|2022-01-20 07:28:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642663760000|2022-01-20 07:29:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663770000|2022-01-20 07:29:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663780000|2022-01-20 07:29:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642663790000|2022-01-20 07:29:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|5
1642663800000|2022-01-20 07:30:00|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642663810000|2022-01-20 07:30:10|24.92|24.62|24.9|24.6|24.92|24.62|24.9|24.6|5
1642663820000|2022-01-20 07:30:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642663830000|2022-01-20 07:30:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642663860000|2022-01-20 07:31:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642663880000|2022-01-20 07:31:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642663890000|2022-01-20 07:31:30|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642663900000|2022-01-20 07:31:40|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642663910000|2022-01-20 07:31:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642663920000|2022-01-20 07:32:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642663940000|2022-01-20 07:32:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642663980000|2022-01-20 07:33:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642664000000|2022-01-20 07:33:20|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642664010000|2022-01-20 07:33:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642664040000|2022-01-20 07:34:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642664050000|2022-01-20 07:34:10|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642664070000|2022-01-20 07:34:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642664080000|2022-01-20 07:34:40|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|10
1642664090000|2022-01-20 07:34:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642664100000|2022-01-20 07:35:00|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642664110000|2022-01-20 07:35:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642664120000|2022-01-20 07:35:20|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642664140000|2022-01-20 07:35:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642664150000|2022-01-20 07:35:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642664160000|2022-01-20 07:36:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642664180000|2022-01-20 07:36:20|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642664190000|2022-01-20 07:36:30|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642664200000|2022-01-20 07:36:40|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|5
1642664240000|2022-01-20 07:37:20|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642664250000|2022-01-20 07:37:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|10
1642664270000|2022-01-20 07:37:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642664350000|2022-01-20 07:39:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642664360000|2022-01-20 07:39:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1642664390000|2022-01-20 07:39:50|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|11
1642664400000|2022-01-20 07:40:00|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|5
1642664410000|2022-01-20 07:40:10|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642664420000|2022-01-20 07:40:20|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|23
1642664430000|2022-01-20 07:40:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|13
1642664440000|2022-01-20 07:40:40|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|9
1642664450000|2022-01-20 07:40:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642664460000|2022-01-20 07:41:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642664470000|2022-01-20 07:41:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642664480000|2022-01-20 07:41:20|25|24.7|25|24.7|25|24.7|25|24.7|1
1642664500000|2022-01-20 07:41:40|25.01|24.71|25|24.7|25.01|24.71|25|24.7|8
1642664510000|2022-01-20 07:41:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|7
1642664520000|2022-01-20 07:42:00|25|24.7|25|24.7|25|24.7|24.99|24.69|17
1642664530000|2022-01-20 07:42:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|12
1642664540000|2022-01-20 07:42:20|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642664580000|2022-01-20 07:43:00|24.99|24.69|25|24.7|25|24.7|24.99|24.69|2
1642664590000|2022-01-20 07:43:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642664600000|2022-01-20 07:43:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642664620000|2022-01-20 07:43:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642664640000|2022-01-20 07:44:00|25|24.7|24.99|24.69|25|24.7|24.99|24.69|2
1642664650000|2022-01-20 07:44:10|25|24.7|25|24.7|25|24.7|24.99|24.69|3
1642664660000|2022-01-20 07:44:20|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|9
1642664670000|2022-01-20 07:44:30|25|24.7|25|24.7|25|24.7|24.99|24.69|11
1642664680000|2022-01-20 07:44:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1642664690000|2022-01-20 07:44:50|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642664700000|2022-01-20 07:45:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642664720000|2022-01-20 07:45:20|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642664750000|2022-01-20 07:45:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642664760000|2022-01-20 07:46:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642664770000|2022-01-20 07:46:10|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642664780000|2022-01-20 07:46:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642664790000|2022-01-20 07:46:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642664800000|2022-01-20 07:46:40|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|3
1642664810000|2022-01-20 07:46:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642664820000|2022-01-20 07:47:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642664830000|2022-01-20 07:47:10|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642664850000|2022-01-20 07:47:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|8
1642664860000|2022-01-20 07:47:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642664890000|2022-01-20 07:48:10|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642664940000|2022-01-20 07:49:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|6
1642664950000|2022-01-20 07:49:10|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642664970000|2022-01-20 07:49:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642664980000|2022-01-20 07:49:40|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|8
1642664990000|2022-01-20 07:49:50|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|5
1642665000000|2022-01-20 07:50:00|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642665030000|2022-01-20 07:50:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642665040000|2022-01-20 07:50:40|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642665050000|2022-01-20 07:50:50|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1642665060000|2022-01-20 07:51:00|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|7
1642665070000|2022-01-20 07:51:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642665110000|2022-01-20 07:51:50|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642665130000|2022-01-20 07:52:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642665140000|2022-01-20 07:52:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642665160000|2022-01-20 07:52:40|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|7
1642665170000|2022-01-20 07:52:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642665180000|2022-01-20 07:53:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665210000|2022-01-20 07:53:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|12
1642665220000|2022-01-20 07:53:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642665230000|2022-01-20 07:53:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642665250000|2022-01-20 07:54:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642665280000|2022-01-20 07:54:40|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642665290000|2022-01-20 07:54:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642665300000|2022-01-20 07:55:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665310000|2022-01-20 07:55:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|10
1642665330000|2022-01-20 07:55:30|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642665340000|2022-01-20 07:55:40|24.99|24.69|25|24.7|25|24.7|24.98|24.68|4
1642665350000|2022-01-20 07:55:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1642665360000|2022-01-20 07:56:00|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642665430000|2022-01-20 07:57:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|5
1642665440000|2022-01-20 07:57:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|8
1642665470000|2022-01-20 07:57:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665480000|2022-01-20 07:58:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642665490000|2022-01-20 07:58:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642665500000|2022-01-20 07:58:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|6
1642665510000|2022-01-20 07:58:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|9
1642665520000|2022-01-20 07:58:40|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665530000|2022-01-20 07:58:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642665540000|2022-01-20 07:59:00|24.97|24.67|24.99|24.69|24.99|24.69|24.97|24.67|3
1642665580000|2022-01-20 07:59:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1642665600000|2022-01-20 08:00:00|25|24.7|25|24.7|25|24.7|25|24.7|1
1642665610000|2022-01-20 08:00:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|1
1642665620000|2022-01-20 08:00:20|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642665630000|2022-01-20 08:00:30|25|24.7|25|24.7|25.01|24.71|25|24.7|7
1642665640000|2022-01-20 08:00:40|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642665650000|2022-01-20 08:00:50|25|24.7|24.98|24.68|25|24.7|24.98|24.68|3
1642665670000|2022-01-20 08:01:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642665680000|2022-01-20 08:01:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642665700000|2022-01-20 08:01:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642665710000|2022-01-20 08:01:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642665720000|2022-01-20 08:02:00|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665730000|2022-01-20 08:02:10|24.99|24.69|25|24.7|25|24.7|24.99|24.69|4
1642665740000|2022-01-20 08:02:20|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642665760000|2022-01-20 08:02:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642665770000|2022-01-20 08:02:50|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|5
1642665800000|2022-01-20 08:03:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642665810000|2022-01-20 08:03:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|8
1642665820000|2022-01-20 08:03:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642665830000|2022-01-20 08:03:50|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642665840000|2022-01-20 08:04:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|8
1642665850000|2022-01-20 08:04:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|8
1642665860000|2022-01-20 08:04:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642665870000|2022-01-20 08:04:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642665910000|2022-01-20 08:05:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642665920000|2022-01-20 08:05:20|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|7
1642665930000|2022-01-20 08:05:30|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|6
1642665970000|2022-01-20 08:06:10|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642665980000|2022-01-20 08:06:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|4
1642665990000|2022-01-20 08:06:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642666000000|2022-01-20 08:06:40|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|3
1642666020000|2022-01-20 08:07:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642666040000|2022-01-20 08:07:20|24.98|24.68|24.99|24.69|24.99|24.69|24.97|24.67|8
1642666050000|2022-01-20 08:07:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642666070000|2022-01-20 08:07:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642666080000|2022-01-20 08:08:00|24.96|24.66|24.98|24.68|24.98|24.68|24.96|24.66|3
1642666090000|2022-01-20 08:08:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|10
1642666110000|2022-01-20 08:08:30|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642666120000|2022-01-20 08:08:40|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|8
1642666130000|2022-01-20 08:08:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642666140000|2022-01-20 08:09:00|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|9
1642666150000|2022-01-20 08:09:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|9
1642666180000|2022-01-20 08:09:40|25|24.7|24.99|24.69|25|24.7|24.99|24.69|10
1642666190000|2022-01-20 08:09:50|25|24.7|24.99|24.69|25|24.7|24.99|24.69|8
1642666220000|2022-01-20 08:10:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|15
1642666230000|2022-01-20 08:10:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642666240000|2022-01-20 08:10:40|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642666250000|2022-01-20 08:10:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642666260000|2022-01-20 08:11:00|24.97|24.67|24.98|24.68|24.99|24.69|24.97|24.67|4
1642666270000|2022-01-20 08:11:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|6
1642666280000|2022-01-20 08:11:20|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642666290000|2022-01-20 08:11:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642666300000|2022-01-20 08:11:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642666320000|2022-01-20 08:12:00|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642666330000|2022-01-20 08:12:10|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642666340000|2022-01-20 08:12:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642666380000|2022-01-20 08:13:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|4
1642666390000|2022-01-20 08:13:10|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|6
1642666400000|2022-01-20 08:13:20|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642666410000|2022-01-20 08:13:30|24.98|24.68|24.97|24.67|24.99|24.69|24.97|24.67|8
1642666420000|2022-01-20 08:13:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|5
1642666430000|2022-01-20 08:13:50|24.97|24.67|24.98|24.68|24.99|24.69|24.97|24.67|4
1642666440000|2022-01-20 08:14:00|24.99|24.69|24.98|24.68|24.99|24.69|24.97|24.67|8
1642666450000|2022-01-20 08:14:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642666460000|2022-01-20 08:14:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642666490000|2022-01-20 08:14:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642666500000|2022-01-20 08:15:00|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|11
1642666510000|2022-01-20 08:15:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1642666520000|2022-01-20 08:15:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642666530000|2022-01-20 08:15:30|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642666540000|2022-01-20 08:15:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642666560000|2022-01-20 08:16:00|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642666570000|2022-01-20 08:16:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642666580000|2022-01-20 08:16:20|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642666590000|2022-01-20 08:16:30|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642666600000|2022-01-20 08:16:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642666610000|2022-01-20 08:16:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642666630000|2022-01-20 08:17:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|12
1642666640000|2022-01-20 08:17:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642666650000|2022-01-20 08:17:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642666660000|2022-01-20 08:17:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|5
1642666670000|2022-01-20 08:17:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|7
1642666700000|2022-01-20 08:18:20|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642666710000|2022-01-20 08:18:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642666720000|2022-01-20 08:18:40|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|6
1642666730000|2022-01-20 08:18:50|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642666740000|2022-01-20 08:19:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642666750000|2022-01-20 08:19:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642666760000|2022-01-20 08:19:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|7
1642666770000|2022-01-20 08:19:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642666780000|2022-01-20 08:19:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642666790000|2022-01-20 08:19:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642666800000|2022-01-20 08:20:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642666810000|2022-01-20 08:20:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642666840000|2022-01-20 08:20:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642666850000|2022-01-20 08:20:50|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642666860000|2022-01-20 08:21:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642666880000|2022-01-20 08:21:20|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642666890000|2022-01-20 08:21:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642666900000|2022-01-20 08:21:40|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|9
1642666910000|2022-01-20 08:21:50|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642666920000|2022-01-20 08:22:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642666930000|2022-01-20 08:22:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642666940000|2022-01-20 08:22:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642666950000|2022-01-20 08:22:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642666970000|2022-01-20 08:22:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642667010000|2022-01-20 08:23:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|9
1642667020000|2022-01-20 08:23:40|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|5
1642667030000|2022-01-20 08:23:50|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|12
1642667040000|2022-01-20 08:24:00|24.9|24.6|24.89|24.59|24.91|24.61|24.88|24.58|8
1642667050000|2022-01-20 08:24:10|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642667060000|2022-01-20 08:24:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|3
1642667070000|2022-01-20 08:24:30|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|13
1642667080000|2022-01-20 08:24:40|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642667100000|2022-01-20 08:25:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642667110000|2022-01-20 08:25:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642667120000|2022-01-20 08:25:20|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642667130000|2022-01-20 08:25:30|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642667140000|2022-01-20 08:25:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642667150000|2022-01-20 08:25:50|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|6
1642667170000|2022-01-20 08:26:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|5
1642667180000|2022-01-20 08:26:20|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642667190000|2022-01-20 08:26:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642667220000|2022-01-20 08:27:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642667230000|2022-01-20 08:27:10|24.89|24.59|24.9|24.6|24.91|24.61|24.89|24.59|5
1642667240000|2022-01-20 08:27:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642667250000|2022-01-20 08:27:30|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642667280000|2022-01-20 08:28:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642667310000|2022-01-20 08:28:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642667340000|2022-01-20 08:29:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642667360000|2022-01-20 08:29:20|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642667370000|2022-01-20 08:29:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642667380000|2022-01-20 08:29:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|7
1642667390000|2022-01-20 08:29:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642667400000|2022-01-20 08:30:00|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642667410000|2022-01-20 08:30:10|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642667420000|2022-01-20 08:30:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642667430000|2022-01-20 08:30:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642667440000|2022-01-20 08:30:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642667480000|2022-01-20 08:31:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|9
1642667490000|2022-01-20 08:31:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642667500000|2022-01-20 08:31:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642667510000|2022-01-20 08:31:50|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642667520000|2022-01-20 08:32:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642667530000|2022-01-20 08:32:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|8
1642667540000|2022-01-20 08:32:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|9
1642667550000|2022-01-20 08:32:30|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|9
1642667560000|2022-01-20 08:32:40|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642667570000|2022-01-20 08:32:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642667580000|2022-01-20 08:33:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|9
1642667590000|2022-01-20 08:33:10|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642667640000|2022-01-20 08:34:00|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642667650000|2022-01-20 08:34:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|11
1642667660000|2022-01-20 08:34:20|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642667670000|2022-01-20 08:34:30|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642667680000|2022-01-20 08:34:40|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642667690000|2022-01-20 08:34:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642667710000|2022-01-20 08:35:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642667720000|2022-01-20 08:35:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642667730000|2022-01-20 08:35:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|2
1642667750000|2022-01-20 08:35:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642667760000|2022-01-20 08:36:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642667770000|2022-01-20 08:36:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642667780000|2022-01-20 08:36:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642667790000|2022-01-20 08:36:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642667800000|2022-01-20 08:36:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|6
1642667810000|2022-01-20 08:36:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642667840000|2022-01-20 08:37:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642667850000|2022-01-20 08:37:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642667860000|2022-01-20 08:37:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|10
1642667890000|2022-01-20 08:38:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642667900000|2022-01-20 08:38:20|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642667950000|2022-01-20 08:39:10|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|9
1642667960000|2022-01-20 08:39:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642667970000|2022-01-20 08:39:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642667980000|2022-01-20 08:39:40|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642667990000|2022-01-20 08:39:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642668000000|2022-01-20 08:40:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642668010000|2022-01-20 08:40:10|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642668060000|2022-01-20 08:41:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642668070000|2022-01-20 08:41:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642668080000|2022-01-20 08:41:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642668090000|2022-01-20 08:41:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642668100000|2022-01-20 08:41:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642668110000|2022-01-20 08:41:50|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642668120000|2022-01-20 08:42:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642668150000|2022-01-20 08:42:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642668160000|2022-01-20 08:42:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642668170000|2022-01-20 08:42:50|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642668180000|2022-01-20 08:43:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642668190000|2022-01-20 08:43:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642668200000|2022-01-20 08:43:20|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642668240000|2022-01-20 08:44:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642668250000|2022-01-20 08:44:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642668260000|2022-01-20 08:44:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642668290000|2022-01-20 08:44:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642668300000|2022-01-20 08:45:00|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642668310000|2022-01-20 08:45:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642668320000|2022-01-20 08:45:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642668330000|2022-01-20 08:45:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642668340000|2022-01-20 08:45:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642668350000|2022-01-20 08:45:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642668380000|2022-01-20 08:46:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642668400000|2022-01-20 08:46:40|24.85|24.55|24.84|24.54|24.86|24.56|24.84|24.54|6
1642668410000|2022-01-20 08:46:50|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|11
1642668420000|2022-01-20 08:47:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642668440000|2022-01-20 08:47:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642668450000|2022-01-20 08:47:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642668520000|2022-01-20 08:48:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642668540000|2022-01-20 08:49:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642668550000|2022-01-20 08:49:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642668590000|2022-01-20 08:49:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642668600000|2022-01-20 08:50:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642668610000|2022-01-20 08:50:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642668620000|2022-01-20 08:50:20|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|8
1642668630000|2022-01-20 08:50:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642668640000|2022-01-20 08:50:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642668650000|2022-01-20 08:50:50|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|6
1642668660000|2022-01-20 08:51:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642668670000|2022-01-20 08:51:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642668700000|2022-01-20 08:51:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642668710000|2022-01-20 08:51:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642668720000|2022-01-20 08:52:00|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642668730000|2022-01-20 08:52:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642668740000|2022-01-20 08:52:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642668760000|2022-01-20 08:52:40|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642668770000|2022-01-20 08:52:50|24.89|24.59|24.88|24.58|24.89|24.59|24.87|24.57|6
1642668780000|2022-01-20 08:53:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642668790000|2022-01-20 08:53:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642668820000|2022-01-20 08:53:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642668840000|2022-01-20 08:54:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642668850000|2022-01-20 08:54:10|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642668860000|2022-01-20 08:54:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642668870000|2022-01-20 08:54:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|10
1642668880000|2022-01-20 08:54:40|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642668900000|2022-01-20 08:55:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642668990000|2022-01-20 08:56:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|12
1642669000000|2022-01-20 08:56:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|12
1642669010000|2022-01-20 08:56:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642669020000|2022-01-20 08:57:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|7
1642669030000|2022-01-20 08:57:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642669040000|2022-01-20 08:57:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|8
1642669050000|2022-01-20 08:57:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642669100000|2022-01-20 08:58:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642669110000|2022-01-20 08:58:30|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|4
1642669120000|2022-01-20 08:58:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642669140000|2022-01-20 08:59:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642669150000|2022-01-20 08:59:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642669190000|2022-01-20 08:59:50|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642669200000|2022-01-20 09:00:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642669210000|2022-01-20 09:00:10|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|4
1642669220000|2022-01-20 09:00:20|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642669230000|2022-01-20 09:00:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642669240000|2022-01-20 09:00:40|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|9
1642669250000|2022-01-20 09:00:50|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|7
1642669290000|2022-01-20 09:01:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642669300000|2022-01-20 09:01:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642669330000|2022-01-20 09:02:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642669340000|2022-01-20 09:02:20|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642669360000|2022-01-20 09:02:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642669370000|2022-01-20 09:02:50|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642669380000|2022-01-20 09:03:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642669390000|2022-01-20 09:03:10|24.88|24.58|24.87|24.57|24.88|24.58|24.86|24.56|4
1642669430000|2022-01-20 09:03:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642669440000|2022-01-20 09:04:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642669450000|2022-01-20 09:04:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642669460000|2022-01-20 09:04:20|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642669470000|2022-01-20 09:04:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|6
1642669480000|2022-01-20 09:04:40|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642669490000|2022-01-20 09:04:50|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642669530000|2022-01-20 09:05:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642669540000|2022-01-20 09:05:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642669550000|2022-01-20 09:05:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642669570000|2022-01-20 09:06:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642669600000|2022-01-20 09:06:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|3
1642669640000|2022-01-20 09:07:20|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642669650000|2022-01-20 09:07:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642669670000|2022-01-20 09:07:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|9
1642669680000|2022-01-20 09:08:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642669700000|2022-01-20 09:08:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642669710000|2022-01-20 09:08:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642669730000|2022-01-20 09:08:50|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|9
1642669740000|2022-01-20 09:09:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642669750000|2022-01-20 09:09:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642669800000|2022-01-20 09:10:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642669810000|2022-01-20 09:10:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|8
1642669880000|2022-01-20 09:11:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642669890000|2022-01-20 09:11:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642669900000|2022-01-20 09:11:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642669920000|2022-01-20 09:12:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642669930000|2022-01-20 09:12:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642669940000|2022-01-20 09:12:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642669960000|2022-01-20 09:12:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642669970000|2022-01-20 09:12:50|24.81|24.51|24.8|24.5|24.82|24.52|24.79|24.49|7
1642669980000|2022-01-20 09:13:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642670010000|2022-01-20 09:13:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642670020000|2022-01-20 09:13:40|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|17
1642670030000|2022-01-20 09:13:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|13
1642670040000|2022-01-20 09:14:00|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|6
1642670050000|2022-01-20 09:14:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642670070000|2022-01-20 09:14:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642670080000|2022-01-20 09:14:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642670090000|2022-01-20 09:14:50|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|6
1642670160000|2022-01-20 09:16:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642670170000|2022-01-20 09:16:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670180000|2022-01-20 09:16:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670220000|2022-01-20 09:17:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670230000|2022-01-20 09:17:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642670240000|2022-01-20 09:17:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670250000|2022-01-20 09:17:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642670260000|2022-01-20 09:17:40|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|12
1642670270000|2022-01-20 09:17:50|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|10
1642670280000|2022-01-20 09:18:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642670310000|2022-01-20 09:18:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670350000|2022-01-20 09:19:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642670360000|2022-01-20 09:19:20|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|11
1642670370000|2022-01-20 09:19:30|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|7
1642670380000|2022-01-20 09:19:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642670390000|2022-01-20 09:19:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642670410000|2022-01-20 09:20:10|24.81|24.51|24.82|24.52|24.82|24.52|24.8|24.5|6
1642670440000|2022-01-20 09:20:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642670460000|2022-01-20 09:21:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642670470000|2022-01-20 09:21:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642670500000|2022-01-20 09:21:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642670510000|2022-01-20 09:21:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642670520000|2022-01-20 09:22:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642670530000|2022-01-20 09:22:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|5
1642670580000|2022-01-20 09:23:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642670600000|2022-01-20 09:23:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642670610000|2022-01-20 09:23:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642670620000|2022-01-20 09:23:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642670650000|2022-01-20 09:24:10|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|12
1642670660000|2022-01-20 09:24:20|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642670670000|2022-01-20 09:24:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642670680000|2022-01-20 09:24:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642670690000|2022-01-20 09:24:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670720000|2022-01-20 09:25:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670730000|2022-01-20 09:25:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670750000|2022-01-20 09:25:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642670760000|2022-01-20 09:26:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642670820000|2022-01-20 09:27:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670830000|2022-01-20 09:27:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642670840000|2022-01-20 09:27:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642670870000|2022-01-20 09:27:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642670880000|2022-01-20 09:28:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642670890000|2022-01-20 09:28:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670910000|2022-01-20 09:28:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642670920000|2022-01-20 09:28:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642670960000|2022-01-20 09:29:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642670970000|2022-01-20 09:29:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642670990000|2022-01-20 09:29:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642671000000|2022-01-20 09:30:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|11
1642671010000|2022-01-20 09:30:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642671040000|2022-01-20 09:30:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642671050000|2022-01-20 09:30:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642671060000|2022-01-20 09:31:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642671070000|2022-01-20 09:31:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642671080000|2022-01-20 09:31:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642671110000|2022-01-20 09:31:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642671120000|2022-01-20 09:32:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642671160000|2022-01-20 09:32:40|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|4
1642671170000|2022-01-20 09:32:50|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|13
1642671180000|2022-01-20 09:33:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642671190000|2022-01-20 09:33:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642671200000|2022-01-20 09:33:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642671210000|2022-01-20 09:33:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642671240000|2022-01-20 09:34:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642671250000|2022-01-20 09:34:10|24.84|24.54|24.79|24.49|24.84|24.54|24.79|24.49|8
1642671260000|2022-01-20 09:34:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642671270000|2022-01-20 09:34:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642671280000|2022-01-20 09:34:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|12
1642671290000|2022-01-20 09:34:50|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|9
1642671300000|2022-01-20 09:35:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642671320000|2022-01-20 09:35:20|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642671330000|2022-01-20 09:35:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642671340000|2022-01-20 09:35:40|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|3
1642671350000|2022-01-20 09:35:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642671370000|2022-01-20 09:36:10|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642671380000|2022-01-20 09:36:20|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642671390000|2022-01-20 09:36:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|11
1642671400000|2022-01-20 09:36:40|24.79|24.49|24.78|24.48|24.8|24.5|24.77|24.47|16
1642671410000|2022-01-20 09:36:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|14
1642671420000|2022-01-20 09:37:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|10
1642671430000|2022-01-20 09:37:10|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|5
1642671460000|2022-01-20 09:37:40|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642671470000|2022-01-20 09:37:50|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642671480000|2022-01-20 09:38:00|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|7
1642671490000|2022-01-20 09:38:10|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|5
1642671500000|2022-01-20 09:38:20|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|7
1642671520000|2022-01-20 09:38:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642671540000|2022-01-20 09:39:00|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642671550000|2022-01-20 09:39:10|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642671560000|2022-01-20 09:39:20|24.77|24.47|24.81|24.51|24.82|24.52|24.77|24.47|16
1642671590000|2022-01-20 09:39:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642671600000|2022-01-20 09:40:00|24.79|24.49|24.81|24.51|24.81|24.51|24.79|24.49|5
1642671620000|2022-01-20 09:40:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642671640000|2022-01-20 09:40:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642671650000|2022-01-20 09:40:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642671660000|2022-01-20 09:41:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|10
1642671670000|2022-01-20 09:41:10|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|10
1642671680000|2022-01-20 09:41:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642671700000|2022-01-20 09:41:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642671710000|2022-01-20 09:41:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642671720000|2022-01-20 09:42:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642671730000|2022-01-20 09:42:10|24.81|24.51|24.8|24.5|24.82|24.52|24.8|24.5|8
1642671740000|2022-01-20 09:42:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642671750000|2022-01-20 09:42:30|24.8|24.5|24.8|24.5|24.8|24.5|24.79|24.49|7
1642671760000|2022-01-20 09:42:40|24.81|24.51|24.82|24.52|24.82|24.52|24.8|24.5|6
1642671770000|2022-01-20 09:42:50|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|10
1642671790000|2022-01-20 09:43:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642671820000|2022-01-20 09:43:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642671830000|2022-01-20 09:43:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|6
1642671840000|2022-01-20 09:44:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642671850000|2022-01-20 09:44:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642671860000|2022-01-20 09:44:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642671890000|2022-01-20 09:44:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|2
1642671910000|2022-01-20 09:45:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642671930000|2022-01-20 09:45:30|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642671940000|2022-01-20 09:45:40|24.83|24.53|24.82|24.52|24.84|24.54|24.82|24.52|8
1642671950000|2022-01-20 09:45:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642671970000|2022-01-20 09:46:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642671980000|2022-01-20 09:46:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642671990000|2022-01-20 09:46:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|16
1642672000000|2022-01-20 09:46:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642672020000|2022-01-20 09:47:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|12
1642672040000|2022-01-20 09:47:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642672050000|2022-01-20 09:47:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642672070000|2022-01-20 09:47:50|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642672080000|2022-01-20 09:48:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642672110000|2022-01-20 09:48:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642672120000|2022-01-20 09:48:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642672130000|2022-01-20 09:48:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642672140000|2022-01-20 09:49:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|8
1642672150000|2022-01-20 09:49:10|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642672160000|2022-01-20 09:49:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672170000|2022-01-20 09:49:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642672200000|2022-01-20 09:50:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672210000|2022-01-20 09:50:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642672230000|2022-01-20 09:50:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|11
1642672240000|2022-01-20 09:50:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642672250000|2022-01-20 09:50:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672260000|2022-01-20 09:51:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642672320000|2022-01-20 09:52:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642672330000|2022-01-20 09:52:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642672340000|2022-01-20 09:52:20|24.82|24.52|24.81|24.51|24.83|24.53|24.81|24.51|5
1642672350000|2022-01-20 09:52:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642672370000|2022-01-20 09:52:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642672450000|2022-01-20 09:54:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642672470000|2022-01-20 09:54:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642672480000|2022-01-20 09:54:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642672530000|2022-01-20 09:55:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642672540000|2022-01-20 09:55:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672550000|2022-01-20 09:55:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642672560000|2022-01-20 09:56:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|12
1642672570000|2022-01-20 09:56:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642672580000|2022-01-20 09:56:20|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642672590000|2022-01-20 09:56:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642672600000|2022-01-20 09:56:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642672610000|2022-01-20 09:56:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642672620000|2022-01-20 09:57:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642672630000|2022-01-20 09:57:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672640000|2022-01-20 09:57:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642672680000|2022-01-20 09:58:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642672690000|2022-01-20 09:58:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642672700000|2022-01-20 09:58:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642672710000|2022-01-20 09:58:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642672720000|2022-01-20 09:58:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642672730000|2022-01-20 09:58:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642672740000|2022-01-20 09:59:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642672750000|2022-01-20 09:59:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|9
1642672760000|2022-01-20 09:59:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642672770000|2022-01-20 09:59:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642672780000|2022-01-20 09:59:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642672790000|2022-01-20 09:59:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642672820000|2022-01-20 10:00:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|11
1642672830000|2022-01-20 10:00:30|24.8|24.5|24.8|24.5|24.81|24.51|24.79|24.49|5
1642672840000|2022-01-20 10:00:40|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|9
1642672850000|2022-01-20 10:00:50|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|12
1642672860000|2022-01-20 10:01:00|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|4
1642672870000|2022-01-20 10:01:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642672890000|2022-01-20 10:01:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642672910000|2022-01-20 10:01:50|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|18
1642672930000|2022-01-20 10:02:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642673000000|2022-01-20 10:03:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642673030000|2022-01-20 10:03:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|13
1642673040000|2022-01-20 10:04:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642673050000|2022-01-20 10:04:10|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642673060000|2022-01-20 10:04:20|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642673090000|2022-01-20 10:04:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642673100000|2022-01-20 10:05:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642673110000|2022-01-20 10:05:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642673120000|2022-01-20 10:05:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642673130000|2022-01-20 10:05:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642673140000|2022-01-20 10:05:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642673190000|2022-01-20 10:06:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|13
1642673200000|2022-01-20 10:06:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642673210000|2022-01-20 10:06:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642673220000|2022-01-20 10:07:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642673240000|2022-01-20 10:07:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642673250000|2022-01-20 10:07:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642673260000|2022-01-20 10:07:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642673270000|2022-01-20 10:07:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642673280000|2022-01-20 10:08:00|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|7
1642673300000|2022-01-20 10:08:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642673320000|2022-01-20 10:08:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642673330000|2022-01-20 10:08:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642673350000|2022-01-20 10:09:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642673360000|2022-01-20 10:09:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642673370000|2022-01-20 10:09:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642673410000|2022-01-20 10:10:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642673420000|2022-01-20 10:10:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|11
1642673430000|2022-01-20 10:10:30|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|5
1642673440000|2022-01-20 10:10:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642673480000|2022-01-20 10:11:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642673500000|2022-01-20 10:11:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642673520000|2022-01-20 10:12:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642673550000|2022-01-20 10:12:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642673560000|2022-01-20 10:12:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642673580000|2022-01-20 10:13:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642673590000|2022-01-20 10:13:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642673600000|2022-01-20 10:13:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642673630000|2022-01-20 10:13:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|8
1642673640000|2022-01-20 10:14:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642673700000|2022-01-20 10:15:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|6
1642673720000|2022-01-20 10:15:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|5
1642673730000|2022-01-20 10:15:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642673780000|2022-01-20 10:16:20|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642673790000|2022-01-20 10:16:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642673820000|2022-01-20 10:17:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642673830000|2022-01-20 10:17:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642673840000|2022-01-20 10:17:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642673850000|2022-01-20 10:17:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642673860000|2022-01-20 10:17:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642673880000|2022-01-20 10:18:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642673910000|2022-01-20 10:18:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642673920000|2022-01-20 10:18:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642673930000|2022-01-20 10:18:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642673970000|2022-01-20 10:19:30|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|5
1642674030000|2022-01-20 10:20:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642674040000|2022-01-20 10:20:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642674050000|2022-01-20 10:20:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|12
1642674060000|2022-01-20 10:21:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642674070000|2022-01-20 10:21:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642674120000|2022-01-20 10:22:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|2
1642674150000|2022-01-20 10:22:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674170000|2022-01-20 10:22:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674180000|2022-01-20 10:23:00|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642674190000|2022-01-20 10:23:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642674220000|2022-01-20 10:23:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674230000|2022-01-20 10:23:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642674250000|2022-01-20 10:24:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642674260000|2022-01-20 10:24:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|4
1642674270000|2022-01-20 10:24:30|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|9
1642674280000|2022-01-20 10:24:40|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|10
1642674300000|2022-01-20 10:25:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642674350000|2022-01-20 10:25:50|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642674360000|2022-01-20 10:26:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642674370000|2022-01-20 10:26:10|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|11
1642674380000|2022-01-20 10:26:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642674390000|2022-01-20 10:26:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642674400000|2022-01-20 10:26:40|24.83|24.53|24.83|24.53|24.84|24.54|24.82|24.52|5
1642674410000|2022-01-20 10:26:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642674420000|2022-01-20 10:27:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642674460000|2022-01-20 10:27:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674470000|2022-01-20 10:27:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642674480000|2022-01-20 10:28:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642674490000|2022-01-20 10:28:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642674500000|2022-01-20 10:28:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642674510000|2022-01-20 10:28:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674550000|2022-01-20 10:29:10|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642674560000|2022-01-20 10:29:20|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642674570000|2022-01-20 10:29:30|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|14
1642674580000|2022-01-20 10:29:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642674590000|2022-01-20 10:29:50|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|6
1642674600000|2022-01-20 10:30:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|15
1642674610000|2022-01-20 10:30:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642674620000|2022-01-20 10:30:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642674630000|2022-01-20 10:30:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642674640000|2022-01-20 10:30:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642674670000|2022-01-20 10:31:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642674690000|2022-01-20 10:31:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642674700000|2022-01-20 10:31:40|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|5
1642674710000|2022-01-20 10:31:50|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|3
1642674720000|2022-01-20 10:32:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642674740000|2022-01-20 10:32:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642674750000|2022-01-20 10:32:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|2
1642674760000|2022-01-20 10:32:40|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642674770000|2022-01-20 10:32:50|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642674780000|2022-01-20 10:33:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642674940000|2022-01-20 10:35:40|24.79|24.49|24.8|24.5|24.8|24.5|24.78|24.48|4
1642674950000|2022-01-20 10:35:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642674960000|2022-01-20 10:36:00|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642674990000|2022-01-20 10:36:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|7
1642675000000|2022-01-20 10:36:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642675050000|2022-01-20 10:37:30|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|3
1642675110000|2022-01-20 10:38:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642675120000|2022-01-20 10:38:40|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|5
1642675130000|2022-01-20 10:38:50|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|6
1642675140000|2022-01-20 10:39:00|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642675160000|2022-01-20 10:39:20|24.78|24.48|24.79|24.49|24.8|24.5|24.78|24.48|8
1642675170000|2022-01-20 10:39:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|10
1642675180000|2022-01-20 10:39:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|6
1642675190000|2022-01-20 10:39:50|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642675200000|2022-01-20 10:40:00|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642675210000|2022-01-20 10:40:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642675230000|2022-01-20 10:40:30|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|11
1642675240000|2022-01-20 10:40:40|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642675270000|2022-01-20 10:41:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642675320000|2022-01-20 10:42:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642675330000|2022-01-20 10:42:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642675350000|2022-01-20 10:42:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642675360000|2022-01-20 10:42:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642675370000|2022-01-20 10:42:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642675380000|2022-01-20 10:43:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642675430000|2022-01-20 10:43:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642675450000|2022-01-20 10:44:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642675460000|2022-01-20 10:44:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|6
1642675470000|2022-01-20 10:44:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642675480000|2022-01-20 10:44:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642675490000|2022-01-20 10:44:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642675510000|2022-01-20 10:45:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642675520000|2022-01-20 10:45:20|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642675530000|2022-01-20 10:45:30|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642675540000|2022-01-20 10:45:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642675550000|2022-01-20 10:45:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642675560000|2022-01-20 10:46:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642675580000|2022-01-20 10:46:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642675590000|2022-01-20 10:46:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|12
1642675600000|2022-01-20 10:46:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642675630000|2022-01-20 10:47:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642675640000|2022-01-20 10:47:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642675660000|2022-01-20 10:47:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642675670000|2022-01-20 10:47:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642675680000|2022-01-20 10:48:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642675700000|2022-01-20 10:48:20|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642675710000|2022-01-20 10:48:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642675720000|2022-01-20 10:48:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|15
1642675730000|2022-01-20 10:48:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642675740000|2022-01-20 10:49:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642675750000|2022-01-20 10:49:10|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|8
1642675760000|2022-01-20 10:49:20|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|5
1642675770000|2022-01-20 10:49:30|24.81|24.51|24.81|24.51|24.82|24.52|24.8|24.5|5
1642675780000|2022-01-20 10:49:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|7
1642675790000|2022-01-20 10:49:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642675800000|2022-01-20 10:50:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642675810000|2022-01-20 10:50:10|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642675820000|2022-01-20 10:50:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642675840000|2022-01-20 10:50:40|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642675850000|2022-01-20 10:50:50|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642675890000|2022-01-20 10:51:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642675910000|2022-01-20 10:51:50|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642675920000|2022-01-20 10:52:00|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|6
1642675930000|2022-01-20 10:52:10|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642675940000|2022-01-20 10:52:20|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|7
1642675960000|2022-01-20 10:52:40|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|9
1642675970000|2022-01-20 10:52:50|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|4
1642675980000|2022-01-20 10:53:00|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|9
1642676010000|2022-01-20 10:53:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642676020000|2022-01-20 10:53:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|10
1642676030000|2022-01-20 10:53:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642676040000|2022-01-20 10:54:00|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|12
1642676050000|2022-01-20 10:54:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642676060000|2022-01-20 10:54:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642676080000|2022-01-20 10:54:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|8
1642676090000|2022-01-20 10:54:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642676100000|2022-01-20 10:55:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|9
1642676110000|2022-01-20 10:55:10|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|3
1642676140000|2022-01-20 10:55:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642676150000|2022-01-20 10:55:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642676160000|2022-01-20 10:56:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642676170000|2022-01-20 10:56:10|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642676180000|2022-01-20 10:56:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642676190000|2022-01-20 10:56:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642676210000|2022-01-20 10:56:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642676240000|2022-01-20 10:57:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642676250000|2022-01-20 10:57:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642676260000|2022-01-20 10:57:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|15
1642676270000|2022-01-20 10:57:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642676280000|2022-01-20 10:58:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642676290000|2022-01-20 10:58:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642676300000|2022-01-20 10:58:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642676310000|2022-01-20 10:58:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642676320000|2022-01-20 10:58:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|13
1642676330000|2022-01-20 10:58:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642676340000|2022-01-20 10:59:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642676350000|2022-01-20 10:59:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642676360000|2022-01-20 10:59:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642676370000|2022-01-20 10:59:30|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642676380000|2022-01-20 10:59:40|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642676400000|2022-01-20 11:00:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642676410000|2022-01-20 11:00:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|10
1642676430000|2022-01-20 11:00:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642676440000|2022-01-20 11:00:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642676460000|2022-01-20 11:01:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|9
1642676470000|2022-01-20 11:01:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642676480000|2022-01-20 11:01:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642676500000|2022-01-20 11:01:40|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642676510000|2022-01-20 11:01:50|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1642676520000|2022-01-20 11:02:00|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642676550000|2022-01-20 11:02:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642676560000|2022-01-20 11:02:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642676570000|2022-01-20 11:02:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642676580000|2022-01-20 11:03:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|11
1642676590000|2022-01-20 11:03:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642676600000|2022-01-20 11:03:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|13
1642676610000|2022-01-20 11:03:30|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1642676620000|2022-01-20 11:03:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|5
1642676630000|2022-01-20 11:03:50|24.85|24.55|24.85|24.55|24.86|24.56|24.84|24.54|8
1642676640000|2022-01-20 11:04:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|10
1642676650000|2022-01-20 11:04:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|16
1642676660000|2022-01-20 11:04:20|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|16
1642676670000|2022-01-20 11:04:30|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|17
1642676680000|2022-01-20 11:04:40|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642676690000|2022-01-20 11:04:50|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642676730000|2022-01-20 11:05:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642676760000|2022-01-20 11:06:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642676820000|2022-01-20 11:07:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642676840000|2022-01-20 11:07:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642676850000|2022-01-20 11:07:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642676860000|2022-01-20 11:07:40|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642676880000|2022-01-20 11:08:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642676940000|2022-01-20 11:09:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642676950000|2022-01-20 11:09:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642676960000|2022-01-20 11:09:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642676970000|2022-01-20 11:09:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642676990000|2022-01-20 11:09:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642677000000|2022-01-20 11:10:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|10
1642677010000|2022-01-20 11:10:10|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|9
1642677020000|2022-01-20 11:10:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642677030000|2022-01-20 11:10:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642677040000|2022-01-20 11:10:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|7
1642677050000|2022-01-20 11:10:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642677060000|2022-01-20 11:11:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|5
1642677070000|2022-01-20 11:11:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642677090000|2022-01-20 11:11:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642677130000|2022-01-20 11:12:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642677180000|2022-01-20 11:13:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642677190000|2022-01-20 11:13:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642677200000|2022-01-20 11:13:20|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642677220000|2022-01-20 11:13:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642677230000|2022-01-20 11:13:50|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642677240000|2022-01-20 11:14:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642677260000|2022-01-20 11:14:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642677270000|2022-01-20 11:14:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642677300000|2022-01-20 11:15:00|24.87|24.57|24.88|24.58|24.88|24.58|24.86|24.56|6
1642677310000|2022-01-20 11:15:10|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|8
1642677320000|2022-01-20 11:15:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|9
1642677330000|2022-01-20 11:15:30|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642677340000|2022-01-20 11:15:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642677360000|2022-01-20 11:16:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|13
1642677370000|2022-01-20 11:16:10|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|4
1642677380000|2022-01-20 11:16:20|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|2
1642677390000|2022-01-20 11:16:30|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|10
1642677410000|2022-01-20 11:16:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|14
1642677420000|2022-01-20 11:17:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642677430000|2022-01-20 11:17:10|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642677440000|2022-01-20 11:17:20|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642677450000|2022-01-20 11:17:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642677460000|2022-01-20 11:17:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642677470000|2022-01-20 11:17:50|24.9|24.6|24.89|24.59|24.9|24.6|24.88|24.58|6
1642677490000|2022-01-20 11:18:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642677500000|2022-01-20 11:18:20|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|7
1642677530000|2022-01-20 11:18:50|24.88|24.58|24.89|24.59|24.89|24.59|24.88|24.58|6
1642677540000|2022-01-20 11:19:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642677580000|2022-01-20 11:19:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642677600000|2022-01-20 11:20:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|6
1642677620000|2022-01-20 11:20:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642677630000|2022-01-20 11:20:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642677640000|2022-01-20 11:20:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|10
1642677650000|2022-01-20 11:20:50|24.86|24.56|24.84|24.54|24.86|24.56|24.84|24.54|9
1642677660000|2022-01-20 11:21:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642677700000|2022-01-20 11:21:40|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|5
1642677710000|2022-01-20 11:21:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642677720000|2022-01-20 11:22:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|8
1642677730000|2022-01-20 11:22:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|8
1642677740000|2022-01-20 11:22:20|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642677750000|2022-01-20 11:22:30|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642677760000|2022-01-20 11:22:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|13
1642677770000|2022-01-20 11:22:50|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|14
1642677790000|2022-01-20 11:23:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642677800000|2022-01-20 11:23:20|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642677830000|2022-01-20 11:23:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|4
1642677850000|2022-01-20 11:24:10|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642677880000|2022-01-20 11:24:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|2
1642677890000|2022-01-20 11:24:50|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642677900000|2022-01-20 11:25:00|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|18
1642677910000|2022-01-20 11:25:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|9
1642677920000|2022-01-20 11:25:20|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|3
1642677950000|2022-01-20 11:25:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|8
1642677960000|2022-01-20 11:26:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642677970000|2022-01-20 11:26:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|6
1642677980000|2022-01-20 11:26:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642678160000|2022-01-20 11:29:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642678180000|2022-01-20 11:29:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642678190000|2022-01-20 11:29:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642678220000|2022-01-20 11:30:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642678270000|2022-01-20 11:31:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642678280000|2022-01-20 11:31:20|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|5
1642678290000|2022-01-20 11:31:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642678300000|2022-01-20 11:31:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642678340000|2022-01-20 11:32:20|24.81|24.51|24.82|24.52|24.83|24.53|24.81|24.51|16
1642678370000|2022-01-20 11:32:50|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642678380000|2022-01-20 11:33:00|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642678390000|2022-01-20 11:33:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642678400000|2022-01-20 11:33:20|24.82|24.52|24.84|24.54|24.84|24.54|24.82|24.52|5
1642678410000|2022-01-20 11:33:30|24.83|24.53|24.85|24.55|24.85|24.55|24.83|24.53|3
1642678420000|2022-01-20 11:33:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642678430000|2022-01-20 11:33:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642678440000|2022-01-20 11:34:00|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642678450000|2022-01-20 11:34:10|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642678480000|2022-01-20 11:34:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642678490000|2022-01-20 11:34:50|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642678510000|2022-01-20 11:35:10|24.85|24.55|24.84|24.54|24.85|24.55|24.83|24.53|8
1642678530000|2022-01-20 11:35:30|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642678540000|2022-01-20 11:35:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|2
1642678550000|2022-01-20 11:35:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|13
1642678560000|2022-01-20 11:36:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642678570000|2022-01-20 11:36:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|8
1642678580000|2022-01-20 11:36:20|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642678590000|2022-01-20 11:36:30|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|5
1642678600000|2022-01-20 11:36:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642678610000|2022-01-20 11:36:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642678650000|2022-01-20 11:37:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642678660000|2022-01-20 11:37:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642678670000|2022-01-20 11:37:50|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642678680000|2022-01-20 11:38:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642678690000|2022-01-20 11:38:10|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|4
1642678730000|2022-01-20 11:38:50|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642678760000|2022-01-20 11:39:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|4
1642678770000|2022-01-20 11:39:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|9
1642678780000|2022-01-20 11:39:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642678790000|2022-01-20 11:39:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642678800000|2022-01-20 11:40:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|9
1642678830000|2022-01-20 11:40:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642678840000|2022-01-20 11:40:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642678870000|2022-01-20 11:41:10|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642678880000|2022-01-20 11:41:20|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|10
1642678890000|2022-01-20 11:41:30|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642678900000|2022-01-20 11:41:40|24.84|24.54|24.84|24.54|24.85|24.55|24.84|24.54|7
1642679100000|2022-01-20 11:45:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642679120000|2022-01-20 11:45:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642679190000|2022-01-20 11:46:30|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642679200000|2022-01-20 11:46:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|2
1642679210000|2022-01-20 11:46:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642679250000|2022-01-20 11:47:30|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|8
1642679260000|2022-01-20 11:47:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642679280000|2022-01-20 11:48:00|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642679290000|2022-01-20 11:48:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642679330000|2022-01-20 11:48:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642679340000|2022-01-20 11:49:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642679350000|2022-01-20 11:49:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642679360000|2022-01-20 11:49:20|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642679370000|2022-01-20 11:49:30|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642679380000|2022-01-20 11:49:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642679390000|2022-01-20 11:49:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642679400000|2022-01-20 11:50:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642679410000|2022-01-20 11:50:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|10
1642679420000|2022-01-20 11:50:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642679430000|2022-01-20 11:50:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|13
1642679440000|2022-01-20 11:50:40|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|10
1642679450000|2022-01-20 11:50:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642679460000|2022-01-20 11:51:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642679470000|2022-01-20 11:51:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642679490000|2022-01-20 11:51:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|6
1642679500000|2022-01-20 11:51:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642679510000|2022-01-20 11:51:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642679520000|2022-01-20 11:52:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642679530000|2022-01-20 11:52:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|12
1642679540000|2022-01-20 11:52:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642679550000|2022-01-20 11:52:30|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642679570000|2022-01-20 11:52:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642679580000|2022-01-20 11:53:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642679600000|2022-01-20 11:53:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642679610000|2022-01-20 11:53:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642679620000|2022-01-20 11:53:40|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642679630000|2022-01-20 11:53:50|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|7
1642679640000|2022-01-20 11:54:00|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|7
1642679660000|2022-01-20 11:54:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642679670000|2022-01-20 11:54:30|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642679680000|2022-01-20 11:54:40|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642679710000|2022-01-20 11:55:10|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642679720000|2022-01-20 11:55:20|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|4
1642679730000|2022-01-20 11:55:30|24.8|24.5|24.81|24.51|24.81|24.51|24.8|24.5|2
1642679760000|2022-01-20 11:56:00|24.82|24.52|24.82|24.52|24.82|24.52|24.81|24.51|3
1642679770000|2022-01-20 11:56:10|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|14
1642679780000|2022-01-20 11:56:20|24.83|24.53|24.83|24.53|24.84|24.54|24.82|24.52|11
1642679790000|2022-01-20 11:56:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|7
1642679800000|2022-01-20 11:56:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642679820000|2022-01-20 11:57:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642679830000|2022-01-20 11:57:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642679840000|2022-01-20 11:57:20|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|7
1642679850000|2022-01-20 11:57:30|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|9
1642679860000|2022-01-20 11:57:40|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|4
1642679870000|2022-01-20 11:57:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642679880000|2022-01-20 11:58:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642679890000|2022-01-20 11:58:10|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|5
1642679900000|2022-01-20 11:58:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642679910000|2022-01-20 11:58:30|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|11
1642679920000|2022-01-20 11:58:40|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|13
1642679930000|2022-01-20 11:58:50|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|8
1642679950000|2022-01-20 11:59:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|3
1642679960000|2022-01-20 11:59:20|24.83|24.53|24.84|24.54|24.84|24.54|24.83|24.53|4
1642679980000|2022-01-20 11:59:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642679990000|2022-01-20 11:59:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642680000000|2022-01-20 12:00:00|24.81|24.51|24.78|24.48|24.81|24.51|24.78|24.48|3
1642680020000|2022-01-20 12:00:20|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642680030000|2022-01-20 12:00:30|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|8
1642680040000|2022-01-20 12:00:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642680060000|2022-01-20 12:01:00|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642680070000|2022-01-20 12:01:10|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|2
1642680080000|2022-01-20 12:01:20|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|3
1642680090000|2022-01-20 12:01:30|24.76|24.46|24.78|24.48|24.79|24.49|24.76|24.46|13
1642680100000|2022-01-20 12:01:40|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|13
1642680110000|2022-01-20 12:01:50|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642680120000|2022-01-20 12:02:00|24.77|24.47|24.77|24.47|24.78|24.48|24.76|24.46|7
1642680130000|2022-01-20 12:02:10|24.76|24.46|24.74|24.44|24.77|24.47|24.74|24.44|9
1642680140000|2022-01-20 12:02:20|24.75|24.45|24.76|24.46|24.76|24.46|24.74|24.44|8
1642680150000|2022-01-20 12:02:30|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1642680160000|2022-01-20 12:02:40|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1642680190000|2022-01-20 12:03:10|24.75|24.45|24.75|24.45|24.76|24.46|24.75|24.45|3
1642680200000|2022-01-20 12:03:20|24.76|24.46|24.75|24.45|24.76|24.46|24.74|24.44|4
1642680210000|2022-01-20 12:03:30|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|11
1642680220000|2022-01-20 12:03:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|12
1642680230000|2022-01-20 12:03:50|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|2
1642680250000|2022-01-20 12:04:10|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|6
1642680260000|2022-01-20 12:04:20|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|8
1642680270000|2022-01-20 12:04:30|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|13
1642680280000|2022-01-20 12:04:40|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642680290000|2022-01-20 12:04:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1642680300000|2022-01-20 12:05:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|8
1642680310000|2022-01-20 12:05:10|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|13
1642680320000|2022-01-20 12:05:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1642680330000|2022-01-20 12:05:30|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|8
1642680340000|2022-01-20 12:05:40|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|9
1642680350000|2022-01-20 12:05:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642680360000|2022-01-20 12:06:00|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|4
1642680370000|2022-01-20 12:06:10|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|8
1642680380000|2022-01-20 12:06:20|24.76|24.46|24.75|24.45|24.76|24.46|24.75|24.45|4
1642680390000|2022-01-20 12:06:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|13
1642680400000|2022-01-20 12:06:40|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642680410000|2022-01-20 12:06:50|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642680420000|2022-01-20 12:07:00|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|5
1642680430000|2022-01-20 12:07:10|24.73|24.43|24.73|24.43|24.74|24.44|24.72|24.42|9
1642680440000|2022-01-20 12:07:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642680450000|2022-01-20 12:07:30|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642680460000|2022-01-20 12:07:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642680470000|2022-01-20 12:07:50|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|10
1642680480000|2022-01-20 12:08:00|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642680490000|2022-01-20 12:08:10|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642680510000|2022-01-20 12:08:30|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|6
1642680540000|2022-01-20 12:09:00|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|7
1642680550000|2022-01-20 12:09:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642680560000|2022-01-20 12:09:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642680570000|2022-01-20 12:09:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642680580000|2022-01-20 12:09:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642680600000|2022-01-20 12:10:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642680610000|2022-01-20 12:10:10|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642680620000|2022-01-20 12:10:20|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642680630000|2022-01-20 12:10:30|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|7
1642680640000|2022-01-20 12:10:40|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|7
1642680650000|2022-01-20 12:10:50|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|2
1642680660000|2022-01-20 12:11:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642680670000|2022-01-20 12:11:10|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|4
1642680680000|2022-01-20 12:11:20|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642680690000|2022-01-20 12:11:30|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642680700000|2022-01-20 12:11:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|6
1642680710000|2022-01-20 12:11:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|3
1642680720000|2022-01-20 12:12:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642680740000|2022-01-20 12:12:20|24.74|24.44|24.74|24.44|24.74|24.44|24.73|24.43|5
1642680750000|2022-01-20 12:12:30|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|5
1642680760000|2022-01-20 12:12:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642680770000|2022-01-20 12:12:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|5
1642680780000|2022-01-20 12:13:00|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|4
1642680800000|2022-01-20 12:13:20|24.75|24.45|24.75|24.45|24.75|24.45|24.73|24.43|7
1642680810000|2022-01-20 12:13:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|6
1642680820000|2022-01-20 12:13:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|10
1642680830000|2022-01-20 12:13:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642680840000|2022-01-20 12:14:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642680850000|2022-01-20 12:14:10|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|5
1642680900000|2022-01-20 12:15:00|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|3
1642680910000|2022-01-20 12:15:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642680930000|2022-01-20 12:15:30|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1642680960000|2022-01-20 12:16:00|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642680990000|2022-01-20 12:16:30|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1642681000000|2022-01-20 12:16:40|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|2
1642681010000|2022-01-20 12:16:50|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642681040000|2022-01-20 12:17:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642681050000|2022-01-20 12:17:30|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642681060000|2022-01-20 12:17:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642681070000|2022-01-20 12:17:50|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642681100000|2022-01-20 12:18:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1642681110000|2022-01-20 12:18:30|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|13
1642681120000|2022-01-20 12:18:40|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|6
1642681140000|2022-01-20 12:19:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681150000|2022-01-20 12:19:10|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642681160000|2022-01-20 12:19:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|7
1642681170000|2022-01-20 12:19:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|7
1642681190000|2022-01-20 12:19:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642681200000|2022-01-20 12:20:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642681210000|2022-01-20 12:20:10|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|7
1642681220000|2022-01-20 12:20:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642681230000|2022-01-20 12:20:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|8
1642681240000|2022-01-20 12:20:40|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642681270000|2022-01-20 12:21:10|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642681280000|2022-01-20 12:21:20|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642681290000|2022-01-20 12:21:30|24.7|24.4|24.71|24.41|24.72|24.42|24.7|24.4|10
1642681300000|2022-01-20 12:21:40|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|7
1642681310000|2022-01-20 12:21:50|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642681320000|2022-01-20 12:22:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642681330000|2022-01-20 12:22:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681360000|2022-01-20 12:22:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1642681400000|2022-01-20 12:23:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|5
1642681410000|2022-01-20 12:23:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642681420000|2022-01-20 12:23:40|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642681430000|2022-01-20 12:23:50|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642681440000|2022-01-20 12:24:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642681450000|2022-01-20 12:24:10|24.7|24.4|24.69|24.39|24.71|24.41|24.69|24.39|5
1642681460000|2022-01-20 12:24:20|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642681470000|2022-01-20 12:24:30|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642681480000|2022-01-20 12:24:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642681500000|2022-01-20 12:25:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642681560000|2022-01-20 12:26:00|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|3
1642681570000|2022-01-20 12:26:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681580000|2022-01-20 12:26:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642681590000|2022-01-20 12:26:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681640000|2022-01-20 12:27:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642681670000|2022-01-20 12:27:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642681720000|2022-01-20 12:28:40|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642681740000|2022-01-20 12:29:00|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642681750000|2022-01-20 12:29:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642681780000|2022-01-20 12:29:40|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|8
1642681790000|2022-01-20 12:29:50|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642681800000|2022-01-20 12:30:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642681810000|2022-01-20 12:30:10|24.71|24.41|24.73|24.43|24.73|24.43|24.71|24.41|3
1642681820000|2022-01-20 12:30:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642681830000|2022-01-20 12:30:30|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|9
1642681840000|2022-01-20 12:30:40|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|3
1642681850000|2022-01-20 12:30:50|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681870000|2022-01-20 12:31:10|24.72|24.42|24.7|24.4|24.72|24.42|24.7|24.4|9
1642681880000|2022-01-20 12:31:20|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642681890000|2022-01-20 12:31:30|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|10
1642681920000|2022-01-20 12:32:00|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642681930000|2022-01-20 12:32:10|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642681940000|2022-01-20 12:32:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642681950000|2022-01-20 12:32:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|7
1642681970000|2022-01-20 12:32:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|8
1642681980000|2022-01-20 12:33:00|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|8
1642681990000|2022-01-20 12:33:10|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642682000000|2022-01-20 12:33:20|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642682110000|2022-01-20 12:35:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642682120000|2022-01-20 12:35:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|11
1642682130000|2022-01-20 12:35:30|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642682140000|2022-01-20 12:35:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|8
1642682150000|2022-01-20 12:35:50|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|4
1642682160000|2022-01-20 12:36:00|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|3
1642682180000|2022-01-20 12:36:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642682190000|2022-01-20 12:36:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|8
1642682200000|2022-01-20 12:36:40|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1642682220000|2022-01-20 12:37:00|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642682240000|2022-01-20 12:37:20|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642682260000|2022-01-20 12:37:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642682270000|2022-01-20 12:37:50|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|11
1642682280000|2022-01-20 12:38:00|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642682290000|2022-01-20 12:38:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|4
1642682300000|2022-01-20 12:38:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642682320000|2022-01-20 12:38:40|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642682340000|2022-01-20 12:39:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642682350000|2022-01-20 12:39:10|24.72|24.42|24.72|24.42|24.72|24.42|24.71|24.41|9
1642682360000|2022-01-20 12:39:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|6
1642682370000|2022-01-20 12:39:30|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|3
1642682390000|2022-01-20 12:39:50|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|9
1642682400000|2022-01-20 12:40:00|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642682420000|2022-01-20 12:40:20|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642682440000|2022-01-20 12:40:40|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642682450000|2022-01-20 12:40:50|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642682460000|2022-01-20 12:41:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|4
1642682470000|2022-01-20 12:41:10|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642682480000|2022-01-20 12:41:20|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642682490000|2022-01-20 12:41:30|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|7
1642682520000|2022-01-20 12:42:00|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|8
1642682530000|2022-01-20 12:42:10|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642682540000|2022-01-20 12:42:20|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642682570000|2022-01-20 12:42:50|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642682580000|2022-01-20 12:43:00|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|5
1642682590000|2022-01-20 12:43:10|24.71|24.41|24.7|24.4|24.71|24.41|24.7|24.4|2
1642682600000|2022-01-20 12:43:20|24.71|24.41|24.71|24.41|24.72|24.42|24.7|24.4|13
1642682610000|2022-01-20 12:43:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|12
1642682620000|2022-01-20 12:43:40|24.72|24.42|24.71|24.41|24.72|24.42|24.7|24.4|8
1642682630000|2022-01-20 12:43:50|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642682640000|2022-01-20 12:44:00|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1642682650000|2022-01-20 12:44:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|8
1642682660000|2022-01-20 12:44:20|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642682680000|2022-01-20 12:44:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642682690000|2022-01-20 12:44:50|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|9
1642682700000|2022-01-20 12:45:00|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|5
1642682710000|2022-01-20 12:45:10|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642682720000|2022-01-20 12:45:20|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642682730000|2022-01-20 12:45:30|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|4
1642682740000|2022-01-20 12:45:40|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642682750000|2022-01-20 12:45:50|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642682760000|2022-01-20 12:46:00|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1642682770000|2022-01-20 12:46:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642682790000|2022-01-20 12:46:30|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|6
1642682800000|2022-01-20 12:46:40|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642682840000|2022-01-20 12:47:20|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642682850000|2022-01-20 12:47:30|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1642682860000|2022-01-20 12:47:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642682870000|2022-01-20 12:47:50|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642682900000|2022-01-20 12:48:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1642682930000|2022-01-20 12:48:50|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1642682940000|2022-01-20 12:49:00|24.67|24.37|24.66|24.36|24.67|24.37|24.66|24.36|2
1642682950000|2022-01-20 12:49:10|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642682970000|2022-01-20 12:49:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642683000000|2022-01-20 12:50:00|24.65|24.35|24.62|24.32|24.65|24.35|24.61|24.31|4
1642683010000|2022-01-20 12:50:10|24.61|24.31|24.6|24.3|24.62|24.32|24.6|24.3|8
1642683020000|2022-01-20 12:50:20|24.59|24.29|24.59|24.29|24.59|24.29|24.59|24.29|1
1642683030000|2022-01-20 12:50:30|24.58|24.28|24.59|24.29|24.59|24.29|24.58|24.28|6
1642683040000|2022-01-20 12:50:40|24.58|24.28|24.58|24.28|24.59|24.29|24.58|24.28|3
1642683080000|2022-01-20 12:51:20|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|12
1642683090000|2022-01-20 12:51:30|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|4
1642683110000|2022-01-20 12:51:50|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|7
1642683120000|2022-01-20 12:52:00|24.58|24.28|24.58|24.28|24.58|24.28|24.58|24.28|1
1642683130000|2022-01-20 12:52:10|24.59|24.29|24.59|24.29|24.6|24.3|24.58|24.28|7
1642683140000|2022-01-20 12:52:20|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1642683150000|2022-01-20 12:52:30|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1642683160000|2022-01-20 12:52:40|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1642683170000|2022-01-20 12:52:50|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|7
1642683180000|2022-01-20 12:53:00|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|2
1642683200000|2022-01-20 12:53:20|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|1
1642683210000|2022-01-20 12:53:30|24.58|24.28|24.58|24.28|24.58|24.28|24.57|24.27|3
1642683220000|2022-01-20 12:53:40|24.57|24.27|24.58|24.28|24.58|24.28|24.57|24.27|2
1642683230000|2022-01-20 12:53:50|24.59|24.29|24.58|24.28|24.59|24.29|24.58|24.28|2
1642683240000|2022-01-20 12:54:00|24.59|24.29|24.59|24.29|24.59|24.29|24.58|24.28|3
1642683250000|2022-01-20 12:54:10|24.6|24.3|24.6|24.3|24.6|24.3|24.59|24.29|3
1642683270000|2022-01-20 12:54:30|24.61|24.31|24.61|24.31|24.61|24.31|24.6|24.3|5
1642683300000|2022-01-20 12:55:00|24.6|24.3|24.6|24.3|24.61|24.31|24.6|24.3|9
1642683310000|2022-01-20 12:55:10|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|9
1642683320000|2022-01-20 12:55:20|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|9
1642683330000|2022-01-20 12:55:30|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|4
1642683340000|2022-01-20 12:55:40|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|5
1642683350000|2022-01-20 12:55:50|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|3
1642683360000|2022-01-20 12:56:00|24.63|24.33|24.64|24.34|24.64|24.34|24.62|24.32|6
1642683380000|2022-01-20 12:56:20|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|3
1642683390000|2022-01-20 12:56:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642683430000|2022-01-20 12:57:10|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642683470000|2022-01-20 12:57:50|24.66|24.36|24.65|24.35|24.66|24.36|24.65|24.35|4
1642683480000|2022-01-20 12:58:00|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|7
1642683490000|2022-01-20 12:58:10|24.65|24.35|24.66|24.36|24.66|24.36|24.65|24.35|4
1642683500000|2022-01-20 12:58:20|24.67|24.37|24.67|24.37|24.67|24.37|24.66|24.36|3
1642683510000|2022-01-20 12:58:30|24.66|24.36|24.66|24.36|24.67|24.37|24.66|24.36|3
1642683520000|2022-01-20 12:58:40|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642683540000|2022-01-20 12:59:00|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|7
1642683560000|2022-01-20 12:59:20|24.65|24.35|24.66|24.36|24.67|24.37|24.65|24.35|4
1642683580000|2022-01-20 12:59:40|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|11
1642683590000|2022-01-20 12:59:50|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642683600000|2022-01-20 13:00:00|24.65|24.35|24.64|24.34|24.65|24.35|24.63|24.33|8
1642683610000|2022-01-20 13:00:10|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|1
1642683620000|2022-01-20 13:00:20|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|5
1642683630000|2022-01-20 13:00:30|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|5
1642683640000|2022-01-20 13:00:40|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|6
1642683650000|2022-01-20 13:00:50|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1642683660000|2022-01-20 13:01:00|24.64|24.34|24.64|24.34|24.64|24.34|24.63|24.33|3
1642683670000|2022-01-20 13:01:10|24.65|24.35|24.64|24.34|24.65|24.35|24.64|24.34|8
1642683680000|2022-01-20 13:01:20|24.65|24.35|24.65|24.35|24.65|24.35|24.64|24.34|5
1642683690000|2022-01-20 13:01:30|24.63|24.33|24.66|24.36|24.66|24.36|24.63|24.33|4
1642683700000|2022-01-20 13:01:40|24.65|24.35|24.65|24.35|24.66|24.36|24.65|24.35|9
1642683710000|2022-01-20 13:01:50|24.66|24.36|24.66|24.36|24.66|24.36|24.65|24.35|3
1642683720000|2022-01-20 13:02:00|24.65|24.35|24.67|24.37|24.67|24.37|24.65|24.35|3
1642683730000|2022-01-20 13:02:10|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|3
1642683750000|2022-01-20 13:02:30|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|5
1642683810000|2022-01-20 13:03:30|24.68|24.38|24.67|24.37|24.68|24.38|24.67|24.37|6
1642683820000|2022-01-20 13:03:40|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|3
1642683830000|2022-01-20 13:03:50|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1642683850000|2022-01-20 13:04:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642683860000|2022-01-20 13:04:20|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642683880000|2022-01-20 13:04:40|24.69|24.39|24.7|24.4|24.7|24.4|24.68|24.38|4
1642683910000|2022-01-20 13:05:10|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|2
1642683920000|2022-01-20 13:05:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642683930000|2022-01-20 13:05:30|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642683940000|2022-01-20 13:05:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642683970000|2022-01-20 13:06:10|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|12
1642683980000|2022-01-20 13:06:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|10
1642684000000|2022-01-20 13:06:40|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|5
1642684010000|2022-01-20 13:06:50|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642684020000|2022-01-20 13:07:00|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642684030000|2022-01-20 13:07:10|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|7
1642684040000|2022-01-20 13:07:20|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|13
1642684050000|2022-01-20 13:07:30|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1642684060000|2022-01-20 13:07:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642684110000|2022-01-20 13:08:30|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642684120000|2022-01-20 13:08:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642684170000|2022-01-20 13:09:30|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|3
1642684180000|2022-01-20 13:09:40|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|4
1642684190000|2022-01-20 13:09:50|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642684200000|2022-01-20 13:10:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1642684210000|2022-01-20 13:10:10|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1642684250000|2022-01-20 13:10:50|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642684260000|2022-01-20 13:11:00|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|4
1642684280000|2022-01-20 13:11:20|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|1
1642684290000|2022-01-20 13:11:30|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|7
1642684310000|2022-01-20 13:11:50|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|7
1642684320000|2022-01-20 13:12:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|3
1642684340000|2022-01-20 13:12:20|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|11
1642684350000|2022-01-20 13:12:30|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642684360000|2022-01-20 13:12:40|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|4
1642684370000|2022-01-20 13:12:50|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642684380000|2022-01-20 13:13:00|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|5
1642684390000|2022-01-20 13:13:10|24.67|24.37|24.68|24.38|24.68|24.38|24.67|24.37|2
1642684400000|2022-01-20 13:13:20|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642684410000|2022-01-20 13:13:30|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|5
1642684430000|2022-01-20 13:13:50|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642684440000|2022-01-20 13:14:00|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|7
1642684450000|2022-01-20 13:14:10|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642684480000|2022-01-20 13:14:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642684510000|2022-01-20 13:15:10|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|3
1642684520000|2022-01-20 13:15:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642684530000|2022-01-20 13:15:30|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|11
1642684540000|2022-01-20 13:15:40|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|3
1642684550000|2022-01-20 13:15:50|24.74|24.44|24.74|24.44|24.75|24.45|24.74|24.44|3
1642684560000|2022-01-20 13:16:00|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|8
1642684570000|2022-01-20 13:16:10|24.73|24.43|24.74|24.44|24.74|24.44|24.73|24.43|4
1642684580000|2022-01-20 13:16:20|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|11
1642684620000|2022-01-20 13:17:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642684660000|2022-01-20 13:17:40|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|3
1642684700000|2022-01-20 13:18:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642684710000|2022-01-20 13:18:30|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642684720000|2022-01-20 13:18:40|24.71|24.41|24.71|24.41|24.72|24.42|24.71|24.41|5
1642684760000|2022-01-20 13:19:20|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|1
1642684770000|2022-01-20 13:19:30|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|1
1642684800000|2022-01-20 13:20:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642684810000|2022-01-20 13:20:10|24.71|24.41|24.71|24.41|24.71|24.41|24.7|24.4|15
1642684820000|2022-01-20 13:20:20|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|6
1642684830000|2022-01-20 13:20:30|24.7|24.4|24.71|24.41|24.71|24.41|24.7|24.4|2
1642684840000|2022-01-20 13:20:40|24.7|24.4|24.7|24.4|24.71|24.41|24.7|24.4|3
1642684870000|2022-01-20 13:21:10|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|5
1642684880000|2022-01-20 13:21:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|4
1642684890000|2022-01-20 13:21:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642684900000|2022-01-20 13:21:40|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|9
1642684910000|2022-01-20 13:21:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642684950000|2022-01-20 13:22:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|2
1642684960000|2022-01-20 13:22:40|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642684970000|2022-01-20 13:22:50|24.69|24.39|24.7|24.4|24.7|24.4|24.69|24.39|8
1642684980000|2022-01-20 13:23:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642685020000|2022-01-20 13:23:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642685030000|2022-01-20 13:23:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642685040000|2022-01-20 13:24:00|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1642685080000|2022-01-20 13:24:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|8
1642685090000|2022-01-20 13:24:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|10
1642685100000|2022-01-20 13:25:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642685130000|2022-01-20 13:25:30|24.68|24.38|24.68|24.38|24.68|24.38|24.68|24.38|1
1642685190000|2022-01-20 13:26:30|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|2
1642685210000|2022-01-20 13:26:50|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642685220000|2022-01-20 13:27:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1642685230000|2022-01-20 13:27:10|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|3
1642685240000|2022-01-20 13:27:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|5
1642685250000|2022-01-20 13:27:30|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1642685270000|2022-01-20 13:27:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642685280000|2022-01-20 13:28:00|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|6
1642685340000|2022-01-20 13:29:00|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|5
1642685360000|2022-01-20 13:29:20|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642685390000|2022-01-20 13:29:50|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642685400000|2022-01-20 13:30:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642685410000|2022-01-20 13:30:10|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|2
1642685420000|2022-01-20 13:30:20|24.73|24.43|24.74|24.44|24.74|24.44|24.72|24.42|6
1642685430000|2022-01-20 13:30:30|24.73|24.43|24.73|24.43|24.74|24.44|24.73|24.43|5
1642685440000|2022-01-20 13:30:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642685460000|2022-01-20 13:31:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642685470000|2022-01-20 13:31:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|10
1642685480000|2022-01-20 13:31:20|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|2
1642685500000|2022-01-20 13:31:40|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|14
1642685510000|2022-01-20 13:31:50|24.74|24.44|24.75|24.45|24.76|24.46|24.74|24.44|4
1642685520000|2022-01-20 13:32:00|24.76|24.46|24.76|24.46|24.77|24.47|24.75|24.45|13
1642685530000|2022-01-20 13:32:10|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|5
1642685540000|2022-01-20 13:32:20|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1642685550000|2022-01-20 13:32:30|24.77|24.47|24.77|24.47|24.78|24.48|24.77|24.47|7
1642685560000|2022-01-20 13:32:40|24.78|24.48|24.77|24.47|24.78|24.48|24.77|24.47|8
1642685570000|2022-01-20 13:32:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|1
1642685580000|2022-01-20 13:33:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642685600000|2022-01-20 13:33:20|24.76|24.46|24.77|24.47|24.77|24.47|24.76|24.46|6
1642685610000|2022-01-20 13:33:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|9
1642685650000|2022-01-20 13:34:10|24.79|24.49|24.78|24.48|24.79|24.49|24.77|24.47|4
1642685670000|2022-01-20 13:34:30|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642685680000|2022-01-20 13:34:40|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|8
1642685690000|2022-01-20 13:34:50|24.82|24.52|24.82|24.52|24.83|24.53|24.81|24.51|7
1642685700000|2022-01-20 13:35:00|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|7
1642685710000|2022-01-20 13:35:10|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|11
1642685730000|2022-01-20 13:35:30|24.85|24.55|24.84|24.54|24.85|24.55|24.84|24.54|4
1642685740000|2022-01-20 13:35:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642685750000|2022-01-20 13:35:50|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1642685760000|2022-01-20 13:36:00|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|3
1642685770000|2022-01-20 13:36:10|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642685780000|2022-01-20 13:36:20|24.83|24.53|24.82|24.52|24.83|24.53|24.82|24.52|6
1642685810000|2022-01-20 13:36:50|24.83|24.53|24.79|24.49|24.83|24.53|24.79|24.49|4
1642685820000|2022-01-20 13:37:00|24.8|24.5|24.82|24.52|24.82|24.52|24.79|24.49|11
1642685830000|2022-01-20 13:37:10|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|5
1642685840000|2022-01-20 13:37:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642685850000|2022-01-20 13:37:30|24.82|24.52|24.85|24.55|24.85|24.55|24.82|24.52|10
1642685860000|2022-01-20 13:37:40|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|10
1642685870000|2022-01-20 13:37:50|24.84|24.54|24.85|24.55|24.85|24.55|24.84|24.54|6
1642685880000|2022-01-20 13:38:00|24.84|24.54|24.83|24.53|24.85|24.55|24.83|24.53|6
1642685890000|2022-01-20 13:38:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642685900000|2022-01-20 13:38:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642685910000|2022-01-20 13:38:30|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642685930000|2022-01-20 13:38:50|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|1
1642685940000|2022-01-20 13:39:00|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|8
1642685950000|2022-01-20 13:39:10|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642685960000|2022-01-20 13:39:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642685970000|2022-01-20 13:39:30|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642685980000|2022-01-20 13:39:40|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|2
1642685990000|2022-01-20 13:39:50|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642686000000|2022-01-20 13:40:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642686050000|2022-01-20 13:40:50|24.86|24.56|24.86|24.56|24.87|24.57|24.85|24.55|9
1642686060000|2022-01-20 13:41:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|10
1642686070000|2022-01-20 13:41:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642686080000|2022-01-20 13:41:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642686090000|2022-01-20 13:41:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642686110000|2022-01-20 13:41:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642686120000|2022-01-20 13:42:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642686130000|2022-01-20 13:42:10|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642686150000|2022-01-20 13:42:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642686160000|2022-01-20 13:42:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642686170000|2022-01-20 13:42:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|8
1642686180000|2022-01-20 13:43:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642686210000|2022-01-20 13:43:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642686220000|2022-01-20 13:43:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|11
1642686230000|2022-01-20 13:43:50|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|7
1642686240000|2022-01-20 13:44:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642686250000|2022-01-20 13:44:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642686270000|2022-01-20 13:44:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|8
1642686280000|2022-01-20 13:44:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642686310000|2022-01-20 13:45:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642686320000|2022-01-20 13:45:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|7
1642686330000|2022-01-20 13:45:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642686340000|2022-01-20 13:45:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642686350000|2022-01-20 13:45:50|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|15
1642686360000|2022-01-20 13:46:00|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|8
1642686370000|2022-01-20 13:46:10|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|9
1642686380000|2022-01-20 13:46:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642686390000|2022-01-20 13:46:30|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|10
1642686400000|2022-01-20 13:46:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642686420000|2022-01-20 13:47:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|12
1642686430000|2022-01-20 13:47:10|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|5
1642686440000|2022-01-20 13:47:20|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|13
1642686450000|2022-01-20 13:47:30|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|14
1642686470000|2022-01-20 13:47:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|6
1642686480000|2022-01-20 13:48:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642686510000|2022-01-20 13:48:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642686520000|2022-01-20 13:48:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|13
1642686530000|2022-01-20 13:48:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|13
1642686540000|2022-01-20 13:49:00|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642686560000|2022-01-20 13:49:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642686570000|2022-01-20 13:49:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642686580000|2022-01-20 13:49:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642686590000|2022-01-20 13:49:50|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|19
1642686600000|2022-01-20 13:50:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642686620000|2022-01-20 13:50:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642686630000|2022-01-20 13:50:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642686650000|2022-01-20 13:50:50|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|11
1642686660000|2022-01-20 13:51:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642686680000|2022-01-20 13:51:20|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|4
1642686690000|2022-01-20 13:51:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642686700000|2022-01-20 13:51:40|24.91|24.61|24.9|24.6|24.92|24.62|24.9|24.6|10
1642686710000|2022-01-20 13:51:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642686720000|2022-01-20 13:52:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642686730000|2022-01-20 13:52:10|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|5
1642686750000|2022-01-20 13:52:30|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642686760000|2022-01-20 13:52:40|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642686770000|2022-01-20 13:52:50|24.9|24.6|24.91|24.61|24.92|24.62|24.9|24.6|10
1642686780000|2022-01-20 13:53:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642686800000|2022-01-20 13:53:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642686810000|2022-01-20 13:53:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642686820000|2022-01-20 13:53:40|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642686840000|2022-01-20 13:54:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642686850000|2022-01-20 13:54:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642686860000|2022-01-20 13:54:20|24.94|24.64|24.92|24.62|24.94|24.64|24.92|24.62|11
1642686870000|2022-01-20 13:54:30|24.93|24.63|24.94|24.64|24.94|24.64|24.92|24.62|6
1642686880000|2022-01-20 13:54:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642686890000|2022-01-20 13:54:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642686900000|2022-01-20 13:55:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642686920000|2022-01-20 13:55:20|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642686930000|2022-01-20 13:55:30|24.91|24.61|24.92|24.62|24.93|24.63|24.91|24.61|8
1642686940000|2022-01-20 13:55:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642686960000|2022-01-20 13:56:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642686980000|2022-01-20 13:56:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642686990000|2022-01-20 13:56:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|11
1642687000000|2022-01-20 13:56:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|13
1642687020000|2022-01-20 13:57:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|7
1642687070000|2022-01-20 13:57:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|7
1642687080000|2022-01-20 13:58:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|5
1642687090000|2022-01-20 13:58:10|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642687110000|2022-01-20 13:58:30|24.92|24.62|24.91|24.61|24.93|24.63|24.91|24.61|4
1642687120000|2022-01-20 13:58:40|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|7
1642687130000|2022-01-20 13:58:50|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|5
1642687140000|2022-01-20 13:59:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|8
1642687150000|2022-01-20 13:59:10|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642687160000|2022-01-20 13:59:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642687170000|2022-01-20 13:59:30|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642687180000|2022-01-20 13:59:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|5
1642687190000|2022-01-20 13:59:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642687200000|2022-01-20 14:00:00|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|5
1642687210000|2022-01-20 14:00:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642687220000|2022-01-20 14:00:20|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|3
1642687230000|2022-01-20 14:00:30|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642687240000|2022-01-20 14:00:40|24.96|24.66|24.95|24.65|24.96|24.66|24.94|24.64|4
1642687250000|2022-01-20 14:00:50|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642687260000|2022-01-20 14:01:00|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642687270000|2022-01-20 14:01:10|24.94|24.64|24.95|24.65|24.95|24.65|24.93|24.63|10
1642687280000|2022-01-20 14:01:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642687290000|2022-01-20 14:01:30|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|10
1642687320000|2022-01-20 14:02:00|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|5
1642687330000|2022-01-20 14:02:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|6
1642687340000|2022-01-20 14:02:20|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642687360000|2022-01-20 14:02:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642687370000|2022-01-20 14:02:50|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|13
1642687380000|2022-01-20 14:03:00|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|6
1642687390000|2022-01-20 14:03:10|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|4
1642687400000|2022-01-20 14:03:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|12
1642687410000|2022-01-20 14:03:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642687430000|2022-01-20 14:03:50|24.94|24.64|24.96|24.66|24.96|24.66|24.94|24.64|15
1642687440000|2022-01-20 14:04:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|12
1642687450000|2022-01-20 14:04:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642687460000|2022-01-20 14:04:20|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642687470000|2022-01-20 14:04:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642687490000|2022-01-20 14:04:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642687500000|2022-01-20 14:05:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|12
1642687510000|2022-01-20 14:05:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|10
1642687520000|2022-01-20 14:05:20|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642687550000|2022-01-20 14:05:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|2
1642687630000|2022-01-20 14:07:10|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642687640000|2022-01-20 14:07:20|25|24.7|25|24.7|25|24.7|25|24.7|1
1642687650000|2022-01-20 14:07:30|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|5
1642687660000|2022-01-20 14:07:40|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642687680000|2022-01-20 14:08:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|1
1642687690000|2022-01-20 14:08:10|25|24.7|25|24.7|25|24.7|25|24.7|1
1642687700000|2022-01-20 14:08:20|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642687710000|2022-01-20 14:08:30|25.01|24.71|25|24.7|25.01|24.71|25|24.7|2
1642687740000|2022-01-20 14:09:00|25.01|24.71|25|24.7|25.01|24.71|25|24.7|6
1642687750000|2022-01-20 14:09:10|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642687760000|2022-01-20 14:09:20|25|24.7|25|24.7|25|24.7|25|24.7|1
1642687780000|2022-01-20 14:09:40|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642687790000|2022-01-20 14:09:50|25|24.7|25|24.7|25|24.7|25|24.7|1
1642687800000|2022-01-20 14:10:00|25.01|24.71|25.01|24.71|25.01|24.71|25|24.7|5
1642687820000|2022-01-20 14:10:20|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642687830000|2022-01-20 14:10:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|10
1642687840000|2022-01-20 14:10:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642687850000|2022-01-20 14:10:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642687860000|2022-01-20 14:11:00|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1642687870000|2022-01-20 14:11:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642687880000|2022-01-20 14:11:20|25.03|24.73|25.02|24.72|25.03|24.73|25.01|24.71|6
1642687890000|2022-01-20 14:11:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642687900000|2022-01-20 14:11:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642687910000|2022-01-20 14:11:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642687920000|2022-01-20 14:12:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642687940000|2022-01-20 14:12:20|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642687950000|2022-01-20 14:12:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642687960000|2022-01-20 14:12:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642687970000|2022-01-20 14:12:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642687980000|2022-01-20 14:13:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642688010000|2022-01-20 14:13:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642688020000|2022-01-20 14:13:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642688030000|2022-01-20 14:13:50|25.07|24.77|25.06|24.76|25.08|24.78|25.06|24.76|10
1642688040000|2022-01-20 14:14:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642688050000|2022-01-20 14:14:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642688060000|2022-01-20 14:14:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642688070000|2022-01-20 14:14:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|8
1642688090000|2022-01-20 14:14:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642688100000|2022-01-20 14:15:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642688110000|2022-01-20 14:15:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642688120000|2022-01-20 14:15:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642688130000|2022-01-20 14:15:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642688140000|2022-01-20 14:15:40|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|13
1642688150000|2022-01-20 14:15:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642688160000|2022-01-20 14:16:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642688170000|2022-01-20 14:16:10|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642688180000|2022-01-20 14:16:20|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642688190000|2022-01-20 14:16:30|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642688270000|2022-01-20 14:17:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|7
1642688290000|2022-01-20 14:18:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642688330000|2022-01-20 14:18:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642688340000|2022-01-20 14:19:00|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|7
1642688350000|2022-01-20 14:19:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642688360000|2022-01-20 14:19:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642688370000|2022-01-20 14:19:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642688390000|2022-01-20 14:19:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642688400000|2022-01-20 14:20:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642688410000|2022-01-20 14:20:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642688420000|2022-01-20 14:20:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642688440000|2022-01-20 14:20:40|25.07|24.77|25.07|24.77|25.07|24.77|25.05|24.75|5
1642688480000|2022-01-20 14:21:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642688500000|2022-01-20 14:21:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642688530000|2022-01-20 14:22:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642688540000|2022-01-20 14:22:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642688550000|2022-01-20 14:22:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642688570000|2022-01-20 14:22:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|11
1642688580000|2022-01-20 14:23:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|13
1642688590000|2022-01-20 14:23:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642688600000|2022-01-20 14:23:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642688610000|2022-01-20 14:23:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642688620000|2022-01-20 14:23:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642688650000|2022-01-20 14:24:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642688670000|2022-01-20 14:24:30|25.07|24.77|25.07|24.77|25.08|24.78|25.06|24.76|7
1642688680000|2022-01-20 14:24:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642688690000|2022-01-20 14:24:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642688710000|2022-01-20 14:25:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642688720000|2022-01-20 14:25:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642688730000|2022-01-20 14:25:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642688740000|2022-01-20 14:25:40|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|10
1642688750000|2022-01-20 14:25:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|16
1642688760000|2022-01-20 14:26:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642688770000|2022-01-20 14:26:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642688790000|2022-01-20 14:26:30|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|11
1642688800000|2022-01-20 14:26:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|13
1642688810000|2022-01-20 14:26:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1642688820000|2022-01-20 14:27:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|6
1642688830000|2022-01-20 14:27:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642688840000|2022-01-20 14:27:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642688850000|2022-01-20 14:27:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642688860000|2022-01-20 14:27:40|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642688870000|2022-01-20 14:27:50|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|5
1642688880000|2022-01-20 14:28:00|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|5
1642688890000|2022-01-20 14:28:10|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|6
1642688900000|2022-01-20 14:28:20|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642688910000|2022-01-20 14:28:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642688920000|2022-01-20 14:28:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642688930000|2022-01-20 14:28:50|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642688940000|2022-01-20 14:29:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|9
1642688950000|2022-01-20 14:29:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|4
1642688970000|2022-01-20 14:29:30|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642688980000|2022-01-20 14:29:40|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642688990000|2022-01-20 14:29:50|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642689000000|2022-01-20 14:30:00|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|6
1642689010000|2022-01-20 14:30:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|8
1642689020000|2022-01-20 14:30:20|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|3
1642689030000|2022-01-20 14:30:30|25.05|24.75|25.07|24.77|25.07|24.77|25.04|24.74|7
1642689040000|2022-01-20 14:30:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642689050000|2022-01-20 14:30:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642689060000|2022-01-20 14:31:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1642689070000|2022-01-20 14:31:10|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|5
1642689080000|2022-01-20 14:31:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642689100000|2022-01-20 14:31:40|25.07|24.77|25.09|24.79|25.09|24.79|25.06|24.76|8
1642689110000|2022-01-20 14:31:50|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1642689120000|2022-01-20 14:32:00|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1642689130000|2022-01-20 14:32:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642689140000|2022-01-20 14:32:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642689150000|2022-01-20 14:32:30|25.11|24.81|25.1|24.8|25.12|24.82|25.1|24.8|4
1642689170000|2022-01-20 14:32:50|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|11
1642689180000|2022-01-20 14:33:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642689190000|2022-01-20 14:33:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1642689200000|2022-01-20 14:33:20|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642689210000|2022-01-20 14:33:30|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|9
1642689220000|2022-01-20 14:33:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642689230000|2022-01-20 14:33:50|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642689240000|2022-01-20 14:34:00|25.13|24.83|25.14|24.84|25.16|24.86|25.12|24.82|10
1642689250000|2022-01-20 14:34:10|25.15|24.85|25.14|24.84|25.15|24.85|25.13|24.83|6
1642689260000|2022-01-20 14:34:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|6
1642689270000|2022-01-20 14:34:30|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|5
1642689280000|2022-01-20 14:34:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642689290000|2022-01-20 14:34:50|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|7
1642689300000|2022-01-20 14:35:00|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|11
1642689310000|2022-01-20 14:35:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|4
1642689320000|2022-01-20 14:35:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|7
1642689330000|2022-01-20 14:35:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642689340000|2022-01-20 14:35:40|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|7
1642689350000|2022-01-20 14:35:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642689360000|2022-01-20 14:36:00|25.14|24.84|25.12|24.82|25.14|24.84|25.11|24.81|5
1642689370000|2022-01-20 14:36:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|14
1642689380000|2022-01-20 14:36:20|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|7
1642689390000|2022-01-20 14:36:30|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|4
1642689400000|2022-01-20 14:36:40|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|7
1642689410000|2022-01-20 14:36:50|25.13|24.83|25.12|24.82|25.13|24.83|25.11|24.81|12
1642689420000|2022-01-20 14:37:00|25.13|24.83|25.13|24.83|25.14|24.84|25.12|24.82|9
1642689430000|2022-01-20 14:37:10|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642689440000|2022-01-20 14:37:20|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|3
1642689450000|2022-01-20 14:37:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642689460000|2022-01-20 14:37:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642689470000|2022-01-20 14:37:50|25.12|24.82|25.12|24.82|25.13|24.83|25.12|24.82|5
1642689480000|2022-01-20 14:38:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1642689490000|2022-01-20 14:38:10|25.13|24.83|25.12|24.82|25.14|24.84|25.12|24.82|8
1642689500000|2022-01-20 14:38:20|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|9
1642689510000|2022-01-20 14:38:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642689520000|2022-01-20 14:38:40|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|9
1642689530000|2022-01-20 14:38:50|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642689540000|2022-01-20 14:39:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|12
1642689550000|2022-01-20 14:39:10|25.14|24.84|25.15|24.85|25.16|24.86|25.14|24.84|4
1642689560000|2022-01-20 14:39:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642689570000|2022-01-20 14:39:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|8
1642689580000|2022-01-20 14:39:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642689590000|2022-01-20 14:39:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642689600000|2022-01-20 14:40:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642689610000|2022-01-20 14:40:10|25.14|24.84|25.14|24.84|25.15|24.85|25.13|24.83|5
1642689620000|2022-01-20 14:40:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|4
1642689640000|2022-01-20 14:40:40|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642689650000|2022-01-20 14:40:50|25.12|24.82|25.13|24.83|25.13|24.83|25.12|24.82|2
1642689660000|2022-01-20 14:41:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642689670000|2022-01-20 14:41:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642689680000|2022-01-20 14:41:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642689690000|2022-01-20 14:41:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642689700000|2022-01-20 14:41:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|10
1642689720000|2022-01-20 14:42:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|8
1642689730000|2022-01-20 14:42:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642689740000|2022-01-20 14:42:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|6
1642689770000|2022-01-20 14:42:50|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|8
1642689780000|2022-01-20 14:43:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642689790000|2022-01-20 14:43:10|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642689800000|2022-01-20 14:43:20|25.15|24.85|25.16|24.86|25.17|24.87|25.15|24.85|3
1642689810000|2022-01-20 14:43:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|1
1642689820000|2022-01-20 14:43:40|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|7
1642689850000|2022-01-20 14:44:10|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642689860000|2022-01-20 14:44:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|8
1642689870000|2022-01-20 14:44:30|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|4
1642689880000|2022-01-20 14:44:40|25.15|24.85|25.16|24.86|25.16|24.86|25.14|24.84|7
1642689890000|2022-01-20 14:44:50|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642689900000|2022-01-20 14:45:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642689910000|2022-01-20 14:45:10|25.17|24.87|25.17|24.87|25.18|24.88|25.16|24.86|5
1642689930000|2022-01-20 14:45:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642689970000|2022-01-20 14:46:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642689980000|2022-01-20 14:46:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642689990000|2022-01-20 14:46:30|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642690000000|2022-01-20 14:46:40|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642690010000|2022-01-20 14:46:50|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|5
1642690020000|2022-01-20 14:47:00|25.19|24.89|25.2|24.9|25.2|24.9|25.18|24.88|4
1642690030000|2022-01-20 14:47:10|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642690060000|2022-01-20 14:47:40|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|3
1642690070000|2022-01-20 14:47:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642690080000|2022-01-20 14:48:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|4
1642690090000|2022-01-20 14:48:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642690140000|2022-01-20 14:49:00|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642690150000|2022-01-20 14:49:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|10
1642690160000|2022-01-20 14:49:20|25.21|24.91|25.21|24.91|25.22|24.92|25.2|24.9|9
1642690170000|2022-01-20 14:49:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642690180000|2022-01-20 14:49:40|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|3
1642690200000|2022-01-20 14:50:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642690210000|2022-01-20 14:50:10|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|3
1642690220000|2022-01-20 14:50:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642690230000|2022-01-20 14:50:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642690240000|2022-01-20 14:50:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642690260000|2022-01-20 14:51:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642690290000|2022-01-20 14:51:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|11
1642690300000|2022-01-20 14:51:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|8
1642690310000|2022-01-20 14:51:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|17
1642690320000|2022-01-20 14:52:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642690330000|2022-01-20 14:52:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642690340000|2022-01-20 14:52:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642690350000|2022-01-20 14:52:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642690360000|2022-01-20 14:52:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642690370000|2022-01-20 14:52:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642690380000|2022-01-20 14:53:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642690390000|2022-01-20 14:53:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642690400000|2022-01-20 14:53:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642690410000|2022-01-20 14:53:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642690420000|2022-01-20 14:53:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642690430000|2022-01-20 14:53:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642690440000|2022-01-20 14:54:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642690450000|2022-01-20 14:54:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642690460000|2022-01-20 14:54:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642690470000|2022-01-20 14:54:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642690480000|2022-01-20 14:54:40|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|4
1642690490000|2022-01-20 14:54:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|9
1642690500000|2022-01-20 14:55:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|11
1642690510000|2022-01-20 14:55:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642690520000|2022-01-20 14:55:20|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|7
1642690530000|2022-01-20 14:55:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|3
1642690540000|2022-01-20 14:55:40|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|3
1642690550000|2022-01-20 14:55:50|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642690560000|2022-01-20 14:56:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642690570000|2022-01-20 14:56:10|25.27|24.97|25.26|24.96|25.28|24.98|25.26|24.96|4
1642690580000|2022-01-20 14:56:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642690590000|2022-01-20 14:56:30|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|5
1642690600000|2022-01-20 14:56:40|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|5
1642690610000|2022-01-20 14:56:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642690620000|2022-01-20 14:57:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642690640000|2022-01-20 14:57:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642690650000|2022-01-20 14:57:30|25.3|25|25.3|25|25.3|25|25.29|24.99|5
1642690660000|2022-01-20 14:57:40|25.29|24.99|25.29|24.99|25.3|25|25.28|24.98|7
1642690670000|2022-01-20 14:57:50|25.3|25|25.31|25.01|25.31|25.01|25.29|24.99|6
1642690690000|2022-01-20 14:58:10|25.3|25|25.3|25|25.3|25|25.3|25|1
1642690700000|2022-01-20 14:58:20|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642690710000|2022-01-20 14:58:30|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642690720000|2022-01-20 14:58:40|25.3|25|25.3|25|25.3|25|25.3|25|1
1642690730000|2022-01-20 14:58:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|6
1642690750000|2022-01-20 14:59:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642690760000|2022-01-20 14:59:20|25.28|24.98|25.27|24.97|25.29|24.99|25.27|24.97|6
1642690770000|2022-01-20 14:59:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|9
1642690780000|2022-01-20 14:59:40|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|8
1642690800000|2022-01-20 15:00:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642690810000|2022-01-20 15:00:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|7
1642690820000|2022-01-20 15:00:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642690830000|2022-01-20 15:00:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|9
1642690840000|2022-01-20 15:00:40|25.28|24.98|25.29|24.99|25.29|24.99|25.27|24.97|3
1642690850000|2022-01-20 15:00:50|25.28|24.98|25.3|25|25.3|25|25.28|24.98|11
1642690860000|2022-01-20 15:01:00|25.29|24.99|25.3|25|25.31|25.01|25.29|24.99|6
1642690870000|2022-01-20 15:01:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|11
1642690880000|2022-01-20 15:01:20|25.3|25|25.3|25|25.3|25|25.3|25|1
1642690890000|2022-01-20 15:01:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642690900000|2022-01-20 15:01:40|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642690910000|2022-01-20 15:01:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642690920000|2022-01-20 15:02:00|25.29|24.99|25.29|24.99|25.31|25.01|25.29|24.99|10
1642690930000|2022-01-20 15:02:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642690940000|2022-01-20 15:02:20|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642690950000|2022-01-20 15:02:30|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|3
1642690960000|2022-01-20 15:02:40|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642690990000|2022-01-20 15:03:10|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642691000000|2022-01-20 15:03:20|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642691010000|2022-01-20 15:03:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|7
1642691040000|2022-01-20 15:04:00|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|3
1642691080000|2022-01-20 15:04:40|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|2
1642691090000|2022-01-20 15:04:50|25.34|25.04|25.33|25.03|25.34|25.04|25.33|25.03|4
1642691100000|2022-01-20 15:05:00|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|7
1642691120000|2022-01-20 15:05:20|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|6
1642691130000|2022-01-20 15:05:30|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|7
1642691140000|2022-01-20 15:05:40|25.34|25.04|25.34|25.04|25.34|25.04|25.33|25.03|5
1642691150000|2022-01-20 15:05:50|25.33|25.03|25.35|25.05|25.35|25.05|25.33|25.03|7
1642691160000|2022-01-20 15:06:00|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|4
1642691170000|2022-01-20 15:06:10|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1642691200000|2022-01-20 15:06:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642691210000|2022-01-20 15:06:50|25.36|25.06|25.37|25.07|25.37|25.07|25.35|25.05|6
1642691220000|2022-01-20 15:07:00|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|9
1642691230000|2022-01-20 15:07:10|25.37|25.07|25.36|25.06|25.37|25.07|25.36|25.06|2
1642691240000|2022-01-20 15:07:20|25.37|25.07|25.38|25.08|25.38|25.08|25.36|25.06|8
1642691250000|2022-01-20 15:07:30|25.37|25.07|25.37|25.07|25.39|25.09|25.37|25.07|9
1642691260000|2022-01-20 15:07:40|25.36|25.06|25.38|25.08|25.38|25.08|25.36|25.06|3
1642691270000|2022-01-20 15:07:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642691310000|2022-01-20 15:08:30|25.36|25.06|25.37|25.07|25.37|25.07|25.36|25.06|2
1642691320000|2022-01-20 15:08:40|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|11
1642691330000|2022-01-20 15:08:50|25.37|25.07|25.4|25.1|25.41|25.11|25.37|25.07|8
1642691340000|2022-01-20 15:09:00|25.41|25.11|25.38|25.08|25.41|25.11|25.38|25.08|6
1642691350000|2022-01-20 15:09:10|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642691360000|2022-01-20 15:09:20|25.39|25.09|25.38|25.08|25.39|25.09|25.38|25.08|4
1642691370000|2022-01-20 15:09:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|1
1642691380000|2022-01-20 15:09:40|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|1
1642691390000|2022-01-20 15:09:50|25.37|25.07|25.37|25.07|25.38|25.08|25.37|25.07|3
1642691410000|2022-01-20 15:10:10|25.36|25.06|25.36|25.06|25.37|25.07|25.36|25.06|7
1642691420000|2022-01-20 15:10:20|25.37|25.07|25.35|25.05|25.37|25.07|25.35|25.05|3
1642691430000|2022-01-20 15:10:30|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|6
1642691440000|2022-01-20 15:10:40|25.34|25.04|25.35|25.05|25.35|25.05|25.34|25.04|2
1642691450000|2022-01-20 15:10:50|25.36|25.06|25.36|25.06|25.37|25.07|25.35|25.05|8
1642691460000|2022-01-20 15:11:00|25.37|25.07|25.36|25.06|25.38|25.08|25.36|25.06|12
1642691470000|2022-01-20 15:11:10|25.37|25.07|25.34|25.04|25.37|25.07|25.34|25.04|4
1642691480000|2022-01-20 15:11:20|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|8
1642691490000|2022-01-20 15:11:30|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642691500000|2022-01-20 15:11:40|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642691510000|2022-01-20 15:11:50|25.3|25|25.3|25|25.31|25.01|25.29|24.99|9
1642691520000|2022-01-20 15:12:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642691530000|2022-01-20 15:12:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642691540000|2022-01-20 15:12:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642691550000|2022-01-20 15:12:30|25.29|24.99|25.28|24.98|25.29|24.99|25.27|24.97|4
1642691560000|2022-01-20 15:12:40|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642691570000|2022-01-20 15:12:50|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|3
1642691580000|2022-01-20 15:13:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|7
1642691590000|2022-01-20 15:13:10|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|6
1642691600000|2022-01-20 15:13:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|10
1642691610000|2022-01-20 15:13:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642691620000|2022-01-20 15:13:40|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642691630000|2022-01-20 15:13:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642691640000|2022-01-20 15:14:00|25.25|24.95|25.26|24.96|25.27|24.97|25.25|24.95|6
1642691650000|2022-01-20 15:14:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642691670000|2022-01-20 15:14:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642691680000|2022-01-20 15:14:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642691690000|2022-01-20 15:14:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642691700000|2022-01-20 15:15:00|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642691710000|2022-01-20 15:15:10|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642691720000|2022-01-20 15:15:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642691730000|2022-01-20 15:15:30|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642691740000|2022-01-20 15:15:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642691750000|2022-01-20 15:15:50|25.25|24.95|25.24|24.94|25.25|24.95|25.23|24.93|4
1642691760000|2022-01-20 15:16:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642691770000|2022-01-20 15:16:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642691780000|2022-01-20 15:16:20|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642691790000|2022-01-20 15:16:30|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|6
1642691800000|2022-01-20 15:16:40|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642691810000|2022-01-20 15:16:50|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|3
1642691820000|2022-01-20 15:17:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642691830000|2022-01-20 15:17:10|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|6
1642691840000|2022-01-20 15:17:20|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|6
1642691850000|2022-01-20 15:17:30|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642691860000|2022-01-20 15:17:40|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642691870000|2022-01-20 15:17:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642691880000|2022-01-20 15:18:00|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|9
1642691890000|2022-01-20 15:18:10|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642691900000|2022-01-20 15:18:20|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|4
1642691910000|2022-01-20 15:18:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642691960000|2022-01-20 15:19:20|25.17|24.87|25.18|24.88|25.18|24.88|25.16|24.86|8
1642691970000|2022-01-20 15:19:30|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|3
1642691980000|2022-01-20 15:19:40|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|4
1642691990000|2022-01-20 15:19:50|25.18|24.88|25.17|24.87|25.19|24.89|25.17|24.87|6
1642692000000|2022-01-20 15:20:00|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|3
1642692010000|2022-01-20 15:20:10|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|7
1642692020000|2022-01-20 15:20:20|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|5
1642692030000|2022-01-20 15:20:30|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|4
1642692040000|2022-01-20 15:20:40|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|6
1642692060000|2022-01-20 15:21:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|8
1642692070000|2022-01-20 15:21:10|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|19
1642692080000|2022-01-20 15:21:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642692090000|2022-01-20 15:21:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642692100000|2022-01-20 15:21:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642692130000|2022-01-20 15:22:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|4
1642692140000|2022-01-20 15:22:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|16
1642692150000|2022-01-20 15:22:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642692160000|2022-01-20 15:22:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642692170000|2022-01-20 15:22:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642692180000|2022-01-20 15:23:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642692190000|2022-01-20 15:23:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|2
1642692200000|2022-01-20 15:23:20|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|2
1642692220000|2022-01-20 15:23:40|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|5
1642692230000|2022-01-20 15:23:50|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|3
1642692240000|2022-01-20 15:24:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642692270000|2022-01-20 15:24:30|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|3
1642692280000|2022-01-20 15:24:40|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642692290000|2022-01-20 15:24:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642692300000|2022-01-20 15:25:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|8
1642692310000|2022-01-20 15:25:10|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642692320000|2022-01-20 15:25:20|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|4
1642692330000|2022-01-20 15:25:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642692350000|2022-01-20 15:25:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1642692360000|2022-01-20 15:26:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642692370000|2022-01-20 15:26:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642692380000|2022-01-20 15:26:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642692390000|2022-01-20 15:26:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642692410000|2022-01-20 15:26:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642692420000|2022-01-20 15:27:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642692430000|2022-01-20 15:27:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642692440000|2022-01-20 15:27:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642692450000|2022-01-20 15:27:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|9
1642692460000|2022-01-20 15:27:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642692470000|2022-01-20 15:27:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642692480000|2022-01-20 15:28:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642692500000|2022-01-20 15:28:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642692510000|2022-01-20 15:28:30|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|6
1642692520000|2022-01-20 15:28:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642692540000|2022-01-20 15:29:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642692550000|2022-01-20 15:29:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642692560000|2022-01-20 15:29:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642692570000|2022-01-20 15:29:30|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642692580000|2022-01-20 15:29:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642692600000|2022-01-20 15:30:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|10
1642692610000|2022-01-20 15:30:10|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642692620000|2022-01-20 15:30:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642692630000|2022-01-20 15:30:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642692640000|2022-01-20 15:30:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642692650000|2022-01-20 15:30:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642692660000|2022-01-20 15:31:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642692670000|2022-01-20 15:31:10|25.27|24.97|25.28|24.98|25.29|24.99|25.26|24.96|10
1642692680000|2022-01-20 15:31:20|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642692690000|2022-01-20 15:31:30|25.27|24.97|25.3|25|25.3|25|25.27|24.97|6
1642692710000|2022-01-20 15:31:50|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642692720000|2022-01-20 15:32:00|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|9
1642692730000|2022-01-20 15:32:10|25.29|24.99|25.3|25|25.3|25|25.28|24.98|12
1642692740000|2022-01-20 15:32:20|25.29|24.99|25.3|25|25.3|25|25.29|24.99|12
1642692750000|2022-01-20 15:32:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642692760000|2022-01-20 15:32:40|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642692780000|2022-01-20 15:33:00|25.31|25.01|25.31|25.01|25.31|25.01|25.3|25|5
1642692790000|2022-01-20 15:33:10|25.3|25|25.3|25|25.31|25.01|25.3|25|3
1642692820000|2022-01-20 15:33:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|8
1642692830000|2022-01-20 15:33:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642692850000|2022-01-20 15:34:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642692870000|2022-01-20 15:34:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|5
1642692880000|2022-01-20 15:34:40|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|14
1642692890000|2022-01-20 15:34:50|25.25|24.95|25.25|24.95|25.26|24.96|25.24|24.94|13
1642692900000|2022-01-20 15:35:00|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|4
1642692910000|2022-01-20 15:35:10|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|10
1642692920000|2022-01-20 15:35:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1642692930000|2022-01-20 15:35:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|3
1642692940000|2022-01-20 15:35:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|10
1642692950000|2022-01-20 15:35:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642692960000|2022-01-20 15:36:00|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|5
1642692970000|2022-01-20 15:36:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642692980000|2022-01-20 15:36:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642692990000|2022-01-20 15:36:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642693020000|2022-01-20 15:37:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642693030000|2022-01-20 15:37:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642693040000|2022-01-20 15:37:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642693050000|2022-01-20 15:37:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642693060000|2022-01-20 15:37:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642693080000|2022-01-20 15:38:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642693090000|2022-01-20 15:38:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642693130000|2022-01-20 15:38:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642693140000|2022-01-20 15:39:00|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|4
1642693150000|2022-01-20 15:39:10|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642693160000|2022-01-20 15:39:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642693170000|2022-01-20 15:39:30|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|10
1642693180000|2022-01-20 15:39:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|8
1642693190000|2022-01-20 15:39:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642693200000|2022-01-20 15:40:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642693210000|2022-01-20 15:40:10|25.22|24.92|25.23|24.93|25.24|24.94|25.22|24.92|6
1642693220000|2022-01-20 15:40:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642693230000|2022-01-20 15:40:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642693240000|2022-01-20 15:40:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642693250000|2022-01-20 15:40:50|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|12
1642693260000|2022-01-20 15:41:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|11
1642693270000|2022-01-20 15:41:10|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|6
1642693290000|2022-01-20 15:41:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642693300000|2022-01-20 15:41:40|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|6
1642693310000|2022-01-20 15:41:50|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642693340000|2022-01-20 15:42:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|11
1642693350000|2022-01-20 15:42:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|6
1642693360000|2022-01-20 15:42:40|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|5
1642693370000|2022-01-20 15:42:50|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642693380000|2022-01-20 15:43:00|25.27|24.97|25.28|24.98|25.29|24.99|25.27|24.97|6
1642693390000|2022-01-20 15:43:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642693400000|2022-01-20 15:43:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642693410000|2022-01-20 15:43:30|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642693420000|2022-01-20 15:43:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642693430000|2022-01-20 15:43:50|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|4
1642693440000|2022-01-20 15:44:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642693450000|2022-01-20 15:44:10|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|13
1642693460000|2022-01-20 15:44:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642693500000|2022-01-20 15:45:00|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642693510000|2022-01-20 15:45:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642693530000|2022-01-20 15:45:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642693540000|2022-01-20 15:45:40|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642693550000|2022-01-20 15:45:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642693560000|2022-01-20 15:46:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642693570000|2022-01-20 15:46:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642693580000|2022-01-20 15:46:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642693590000|2022-01-20 15:46:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642693600000|2022-01-20 15:46:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642693630000|2022-01-20 15:47:10|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642693640000|2022-01-20 15:47:20|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|13
1642693680000|2022-01-20 15:48:00|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642693690000|2022-01-20 15:48:10|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642693710000|2022-01-20 15:48:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|2
1642693720000|2022-01-20 15:48:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642693730000|2022-01-20 15:48:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642693740000|2022-01-20 15:49:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642693750000|2022-01-20 15:49:10|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642693760000|2022-01-20 15:49:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642693770000|2022-01-20 15:49:30|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642693790000|2022-01-20 15:49:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|3
1642693800000|2022-01-20 15:50:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642693820000|2022-01-20 15:50:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642693840000|2022-01-20 15:50:40|25.3|25|25.3|25|25.3|25|25.28|24.98|5
1642693850000|2022-01-20 15:50:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642693890000|2022-01-20 15:51:30|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642693900000|2022-01-20 15:51:40|25.29|24.99|25.3|25|25.3|25|25.29|24.99|2
1642693910000|2022-01-20 15:51:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642693920000|2022-01-20 15:52:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642693940000|2022-01-20 15:52:20|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642693950000|2022-01-20 15:52:30|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|2
1642693960000|2022-01-20 15:52:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642693980000|2022-01-20 15:53:00|25.3|25|25.3|25|25.3|25|25.3|25|1
1642694000000|2022-01-20 15:53:20|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642694010000|2022-01-20 15:53:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642694040000|2022-01-20 15:54:00|25.29|24.99|25.3|25|25.3|25|25.29|24.99|4
1642694060000|2022-01-20 15:54:20|25.31|25.01|25.29|24.99|25.31|25.01|25.29|24.99|5
1642694070000|2022-01-20 15:54:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694080000|2022-01-20 15:54:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694090000|2022-01-20 15:54:50|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694110000|2022-01-20 15:55:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|6
1642694120000|2022-01-20 15:55:20|25.3|25|25.28|24.98|25.3|25|25.28|24.98|7
1642694130000|2022-01-20 15:55:30|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|8
1642694150000|2022-01-20 15:55:50|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642694170000|2022-01-20 15:56:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642694210000|2022-01-20 15:56:50|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642694220000|2022-01-20 15:57:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|14
1642694240000|2022-01-20 15:57:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694250000|2022-01-20 15:57:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|12
1642694300000|2022-01-20 15:58:20|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694310000|2022-01-20 15:58:30|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|4
1642694340000|2022-01-20 15:59:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642694350000|2022-01-20 15:59:10|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642694360000|2022-01-20 15:59:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|10
1642694370000|2022-01-20 15:59:30|25.3|25|25.3|25|25.3|25|25.3|25|1
1642694380000|2022-01-20 15:59:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642694390000|2022-01-20 15:59:50|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642694400000|2022-01-20 16:00:00|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|3
1642694410000|2022-01-20 16:00:10|25.3|25|25.29|24.99|25.3|25|25.29|24.99|4
1642694420000|2022-01-20 16:00:20|25.3|25|25.31|25.01|25.31|25.01|25.3|25|2
1642694440000|2022-01-20 16:00:40|25.32|25.02|25.32|25.02|25.32|25.02|25.31|25.01|7
1642694450000|2022-01-20 16:00:50|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642694460000|2022-01-20 16:01:00|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|6
1642694490000|2022-01-20 16:01:30|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642694500000|2022-01-20 16:01:40|25.31|25.01|25.3|25|25.32|25.02|25.3|25|4
1642694510000|2022-01-20 16:01:50|25.31|25.01|25.3|25|25.31|25.01|25.3|25|4
1642694520000|2022-01-20 16:02:00|25.31|25.01|25.32|25.02|25.32|25.02|25.3|25|8
1642694530000|2022-01-20 16:02:10|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|2
1642694540000|2022-01-20 16:02:20|25.31|25.01|25.32|25.02|25.33|25.03|25.31|25.01|4
1642694550000|2022-01-20 16:02:30|25.33|25.03|25.33|25.03|25.33|25.03|25.32|25.02|5
1642694560000|2022-01-20 16:02:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642694570000|2022-01-20 16:02:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642694580000|2022-01-20 16:03:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|4
1642694590000|2022-01-20 16:03:10|25.34|25.04|25.33|25.03|25.34|25.04|25.32|25.02|14
1642694600000|2022-01-20 16:03:20|25.34|25.04|25.34|25.04|25.35|25.05|25.34|25.04|9
1642694610000|2022-01-20 16:03:30|25.35|25.05|25.34|25.04|25.35|25.05|25.33|25.03|4
1642694620000|2022-01-20 16:03:40|25.33|25.03|25.33|25.03|25.34|25.04|25.33|25.03|17
1642694630000|2022-01-20 16:03:50|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|1
1642694640000|2022-01-20 16:04:00|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|6
1642694650000|2022-01-20 16:04:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642694670000|2022-01-20 16:04:30|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|5
1642694680000|2022-01-20 16:04:40|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642694710000|2022-01-20 16:05:10|25.33|25.03|25.32|25.02|25.33|25.03|25.32|25.02|2
1642694720000|2022-01-20 16:05:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642694740000|2022-01-20 16:05:40|25.32|25.02|25.32|25.02|25.33|25.03|25.32|25.02|3
1642694750000|2022-01-20 16:05:50|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|1
1642694760000|2022-01-20 16:06:00|25.34|25.04|25.33|25.03|25.35|25.05|25.33|25.03|8
1642694780000|2022-01-20 16:06:20|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|2
1642694790000|2022-01-20 16:06:30|25.32|25.02|25.31|25.01|25.32|25.02|25.31|25.01|10
1642694800000|2022-01-20 16:06:40|25.3|25|25.3|25|25.31|25.01|25.29|24.99|5
1642694810000|2022-01-20 16:06:50|25.29|24.99|25.3|25|25.3|25|25.29|24.99|6
1642694820000|2022-01-20 16:07:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|5
1642694830000|2022-01-20 16:07:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|8
1642694840000|2022-01-20 16:07:20|25.3|25|25.29|24.99|25.3|25|25.29|24.99|2
1642694860000|2022-01-20 16:07:40|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694870000|2022-01-20 16:07:50|25.3|25|25.3|25|25.3|25|25.29|24.99|7
1642694880000|2022-01-20 16:08:00|25.29|24.99|25.29|24.99|25.3|25|25.29|24.99|3
1642694890000|2022-01-20 16:08:10|25.28|24.98|25.29|24.99|25.29|24.99|25.28|24.98|2
1642694900000|2022-01-20 16:08:20|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642694910000|2022-01-20 16:08:30|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642694920000|2022-01-20 16:08:40|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|1
1642694930000|2022-01-20 16:08:50|25.29|24.99|25.28|24.98|25.29|24.99|25.28|24.98|6
1642694940000|2022-01-20 16:09:00|25.27|24.97|25.27|24.97|25.28|24.98|25.26|24.96|5
1642694950000|2022-01-20 16:09:10|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|13
1642694960000|2022-01-20 16:09:20|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642694970000|2022-01-20 16:09:30|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|7
1642695000000|2022-01-20 16:10:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642695010000|2022-01-20 16:10:10|25.25|24.95|25.25|24.95|25.26|24.96|25.24|24.94|7
1642695020000|2022-01-20 16:10:20|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|3
1642695030000|2022-01-20 16:10:30|25.23|24.93|25.24|24.94|25.24|24.94|25.22|24.92|10
1642695040000|2022-01-20 16:10:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642695050000|2022-01-20 16:10:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642695060000|2022-01-20 16:11:00|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642695070000|2022-01-20 16:11:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|12
1642695080000|2022-01-20 16:11:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642695090000|2022-01-20 16:11:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642695110000|2022-01-20 16:11:50|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|5
1642695120000|2022-01-20 16:12:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642695130000|2022-01-20 16:12:10|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642695140000|2022-01-20 16:12:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642695150000|2022-01-20 16:12:30|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|14
1642695160000|2022-01-20 16:12:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|5
1642695170000|2022-01-20 16:12:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|6
1642695180000|2022-01-20 16:13:00|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|8
1642695190000|2022-01-20 16:13:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642695200000|2022-01-20 16:13:20|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642695220000|2022-01-20 16:13:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642695230000|2022-01-20 16:13:50|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|2
1642695240000|2022-01-20 16:14:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642695250000|2022-01-20 16:14:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642695260000|2022-01-20 16:14:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642695270000|2022-01-20 16:14:30|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642695280000|2022-01-20 16:14:40|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642695290000|2022-01-20 16:14:50|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642695300000|2022-01-20 16:15:00|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642695310000|2022-01-20 16:15:10|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|5
1642695320000|2022-01-20 16:15:20|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|8
1642695330000|2022-01-20 16:15:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|16
1642695340000|2022-01-20 16:15:40|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642695360000|2022-01-20 16:16:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|6
1642695370000|2022-01-20 16:16:10|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642695380000|2022-01-20 16:16:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|6
1642695390000|2022-01-20 16:16:30|25.22|24.92|25.23|24.93|25.23|24.93|25.21|24.91|10
1642695400000|2022-01-20 16:16:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642695420000|2022-01-20 16:17:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642695450000|2022-01-20 16:17:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642695460000|2022-01-20 16:17:40|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642695470000|2022-01-20 16:17:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642695480000|2022-01-20 16:18:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|16
1642695490000|2022-01-20 16:18:10|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|7
1642695510000|2022-01-20 16:18:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|12
1642695520000|2022-01-20 16:18:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|13
1642695540000|2022-01-20 16:19:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|13
1642695550000|2022-01-20 16:19:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|8
1642695560000|2022-01-20 16:19:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642695570000|2022-01-20 16:19:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642695580000|2022-01-20 16:19:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642695590000|2022-01-20 16:19:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642695600000|2022-01-20 16:20:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642695610000|2022-01-20 16:20:10|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642695620000|2022-01-20 16:20:20|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|11
1642695630000|2022-01-20 16:20:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642695660000|2022-01-20 16:21:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642695670000|2022-01-20 16:21:10|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|4
1642695680000|2022-01-20 16:21:20|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|4
1642695690000|2022-01-20 16:21:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642695720000|2022-01-20 16:22:00|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|2
1642695760000|2022-01-20 16:22:40|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642695770000|2022-01-20 16:22:50|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642695780000|2022-01-20 16:23:00|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|17
1642695790000|2022-01-20 16:23:10|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|5
1642695800000|2022-01-20 16:23:20|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|9
1642695820000|2022-01-20 16:23:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|6
1642695830000|2022-01-20 16:23:50|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642695840000|2022-01-20 16:24:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642695850000|2022-01-20 16:24:10|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|2
1642695860000|2022-01-20 16:24:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642695870000|2022-01-20 16:24:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642695880000|2022-01-20 16:24:40|25.24|24.94|25.23|24.93|25.24|24.94|25.22|24.92|7
1642695890000|2022-01-20 16:24:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|8
1642695900000|2022-01-20 16:25:00|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642695910000|2022-01-20 16:25:10|25.23|24.93|25.22|24.92|25.23|24.93|25.21|24.91|6
1642695920000|2022-01-20 16:25:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|9
1642695930000|2022-01-20 16:25:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642695940000|2022-01-20 16:25:40|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|7
1642695950000|2022-01-20 16:25:50|25.23|24.93|25.24|24.94|25.25|24.95|25.23|24.93|8
1642695960000|2022-01-20 16:26:00|25.25|24.95|25.26|24.96|25.26|24.96|25.24|24.94|6
1642695970000|2022-01-20 16:26:10|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|7
1642695980000|2022-01-20 16:26:20|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642695990000|2022-01-20 16:26:30|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|11
1642696020000|2022-01-20 16:27:00|25.27|24.97|25.26|24.96|25.27|24.97|25.25|24.95|6
1642696030000|2022-01-20 16:27:10|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642696080000|2022-01-20 16:28:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642696090000|2022-01-20 16:28:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642696120000|2022-01-20 16:28:40|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|4
1642696130000|2022-01-20 16:28:50|25.26|24.96|25.27|24.97|25.27|24.97|25.25|24.95|4
1642696150000|2022-01-20 16:29:10|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|18
1642696160000|2022-01-20 16:29:20|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|11
1642696170000|2022-01-20 16:29:30|25.27|24.97|25.28|24.98|25.28|24.98|25.27|24.97|2
1642696200000|2022-01-20 16:30:00|25.27|24.97|25.27|24.97|25.28|24.98|25.27|24.97|7
1642696210000|2022-01-20 16:30:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642696220000|2022-01-20 16:30:20|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|5
1642696230000|2022-01-20 16:30:30|25.28|24.98|25.28|24.98|25.29|24.99|25.28|24.98|5
1642696240000|2022-01-20 16:30:40|25.29|24.99|25.29|24.99|25.29|24.99|25.28|24.98|9
1642696250000|2022-01-20 16:30:50|25.28|24.98|25.29|24.99|25.3|25|25.28|24.98|12
1642696260000|2022-01-20 16:31:00|25.3|25|25.29|24.99|25.3|25|25.29|24.99|8
1642696270000|2022-01-20 16:31:10|25.3|25|25.3|25|25.3|25|25.29|24.99|3
1642696280000|2022-01-20 16:31:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|1
1642696300000|2022-01-20 16:31:40|25.3|25|25.29|24.99|25.3|25|25.29|24.99|6
1642696320000|2022-01-20 16:32:00|25.3|25|25.29|24.99|25.3|25|25.28|24.98|6
1642696330000|2022-01-20 16:32:10|25.28|24.98|25.28|24.98|25.28|24.98|25.27|24.97|3
1642696340000|2022-01-20 16:32:20|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|1
1642696350000|2022-01-20 16:32:30|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|6
1642696360000|2022-01-20 16:32:40|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|2
1642696370000|2022-01-20 16:32:50|25.26|24.96|25.27|24.97|25.27|24.97|25.26|24.96|2
1642696400000|2022-01-20 16:33:20|25.28|24.98|25.27|24.97|25.28|24.98|25.27|24.97|8
1642696410000|2022-01-20 16:33:30|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642696420000|2022-01-20 16:33:40|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642696430000|2022-01-20 16:33:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642696440000|2022-01-20 16:34:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|9
1642696450000|2022-01-20 16:34:10|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|11
1642696460000|2022-01-20 16:34:20|25.23|24.93|25.25|24.95|25.25|24.95|25.23|24.93|5
1642696470000|2022-01-20 16:34:30|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|13
1642696480000|2022-01-20 16:34:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642696490000|2022-01-20 16:34:50|25.25|24.95|25.24|24.94|25.25|24.95|25.23|24.93|6
1642696520000|2022-01-20 16:35:20|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|1
1642696530000|2022-01-20 16:35:30|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|5
1642696540000|2022-01-20 16:35:40|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642696550000|2022-01-20 16:35:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642696590000|2022-01-20 16:36:30|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642696610000|2022-01-20 16:36:50|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1642696620000|2022-01-20 16:37:00|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|3
1642696630000|2022-01-20 16:37:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|7
1642696640000|2022-01-20 16:37:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|2
1642696650000|2022-01-20 16:37:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|12
1642696670000|2022-01-20 16:37:50|25.25|24.95|25.25|24.95|25.26|24.96|25.25|24.95|3
1642696680000|2022-01-20 16:38:00|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|4
1642696700000|2022-01-20 16:38:20|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|6
1642696710000|2022-01-20 16:38:30|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|10
1642696720000|2022-01-20 16:38:40|25.24|24.94|25.25|24.95|25.25|24.95|25.24|24.94|2
1642696740000|2022-01-20 16:39:00|25.24|24.94|25.25|24.95|25.26|24.96|25.24|24.94|10
1642696750000|2022-01-20 16:39:10|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|9
1642696760000|2022-01-20 16:39:20|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|7
1642696770000|2022-01-20 16:39:30|25.26|24.96|25.26|24.96|25.27|24.97|25.25|24.95|9
1642696820000|2022-01-20 16:40:20|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|4
1642696830000|2022-01-20 16:40:30|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642696840000|2022-01-20 16:40:40|25.26|24.96|25.26|24.96|25.26|24.96|25.25|24.95|3
1642696850000|2022-01-20 16:40:50|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|5
1642696860000|2022-01-20 16:41:00|25.26|24.96|25.26|24.96|25.27|24.97|25.26|24.96|3
1642696880000|2022-01-20 16:41:20|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|4
1642696890000|2022-01-20 16:41:30|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|6
1642696930000|2022-01-20 16:42:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642696940000|2022-01-20 16:42:20|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|11
1642696950000|2022-01-20 16:42:30|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|9
1642696960000|2022-01-20 16:42:40|25.22|24.92|25.22|24.92|25.23|24.93|25.21|24.91|17
1642696970000|2022-01-20 16:42:50|25.21|24.91|25.22|24.92|25.23|24.93|25.21|24.91|8
1642696980000|2022-01-20 16:43:00|25.23|24.93|25.22|24.92|25.23|24.93|25.21|24.91|6
1642696990000|2022-01-20 16:43:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|5
1642697000000|2022-01-20 16:43:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|12
1642697010000|2022-01-20 16:43:30|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|7
1642697040000|2022-01-20 16:44:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642697050000|2022-01-20 16:44:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642697100000|2022-01-20 16:45:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642697120000|2022-01-20 16:45:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642697140000|2022-01-20 16:45:40|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642697150000|2022-01-20 16:45:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642697160000|2022-01-20 16:46:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642697170000|2022-01-20 16:46:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642697190000|2022-01-20 16:46:30|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642697200000|2022-01-20 16:46:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|9
1642697210000|2022-01-20 16:46:50|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642697230000|2022-01-20 16:47:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642697240000|2022-01-20 16:47:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|8
1642697250000|2022-01-20 16:47:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642697260000|2022-01-20 16:47:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|8
1642697270000|2022-01-20 16:47:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|3
1642697280000|2022-01-20 16:48:00|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|6
1642697290000|2022-01-20 16:48:10|25.21|24.91|25.22|24.92|25.22|24.92|25.21|24.91|2
1642697300000|2022-01-20 16:48:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642697330000|2022-01-20 16:48:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642697350000|2022-01-20 16:49:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|1
1642697360000|2022-01-20 16:49:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|2
1642697390000|2022-01-20 16:49:50|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|4
1642697400000|2022-01-20 16:50:00|25.2|24.9|25.2|24.9|25.21|24.91|25.2|24.9|9
1642697410000|2022-01-20 16:50:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|4
1642697420000|2022-01-20 16:50:20|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|7
1642697430000|2022-01-20 16:50:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642697440000|2022-01-20 16:50:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642697450000|2022-01-20 16:50:50|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|7
1642697460000|2022-01-20 16:51:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642697470000|2022-01-20 16:51:10|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642697480000|2022-01-20 16:51:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642697490000|2022-01-20 16:51:30|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642697500000|2022-01-20 16:51:40|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|5
1642697510000|2022-01-20 16:51:50|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642697580000|2022-01-20 16:53:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642697590000|2022-01-20 16:53:10|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642697600000|2022-01-20 16:53:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|12
1642697610000|2022-01-20 16:53:30|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|9
1642697630000|2022-01-20 16:53:50|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|7
1642697640000|2022-01-20 16:54:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642697650000|2022-01-20 16:54:10|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|5
1642697660000|2022-01-20 16:54:20|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|3
1642697680000|2022-01-20 16:54:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|6
1642697690000|2022-01-20 16:54:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642697700000|2022-01-20 16:55:00|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|7
1642697710000|2022-01-20 16:55:10|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|12
1642697720000|2022-01-20 16:55:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642697730000|2022-01-20 16:55:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|2
1642697740000|2022-01-20 16:55:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642697760000|2022-01-20 16:56:00|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|4
1642697770000|2022-01-20 16:56:10|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642697780000|2022-01-20 16:56:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|1
1642697790000|2022-01-20 16:56:30|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642697800000|2022-01-20 16:56:40|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1642697810000|2022-01-20 16:56:50|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|5
1642697820000|2022-01-20 16:57:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|5
1642697830000|2022-01-20 16:57:10|25.25|24.95|25.25|24.95|25.25|24.95|25.24|24.94|11
1642697840000|2022-01-20 16:57:20|25.26|24.96|25.25|24.95|25.26|24.96|25.25|24.95|2
1642697860000|2022-01-20 16:57:40|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1642697870000|2022-01-20 16:57:50|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|8
1642697880000|2022-01-20 16:58:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|6
1642697890000|2022-01-20 16:58:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|2
1642697900000|2022-01-20 16:58:20|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642697910000|2022-01-20 16:58:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|1
1642697920000|2022-01-20 16:58:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642697930000|2022-01-20 16:58:50|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642697950000|2022-01-20 16:59:10|25.22|24.92|25.22|24.92|25.23|24.93|25.22|24.92|9
1642697960000|2022-01-20 16:59:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|6
1642697970000|2022-01-20 16:59:30|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|4
1642697980000|2022-01-20 16:59:40|25.23|24.93|25.23|24.93|25.23|24.93|25.22|24.92|5
1642698000000|2022-01-20 17:00:00|25.24|24.94|25.24|24.94|25.25|24.95|25.23|24.93|9
1642698010000|2022-01-20 17:00:10|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|10
1642698020000|2022-01-20 17:00:20|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|4
1642698040000|2022-01-20 17:00:40|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|4
1642698050000|2022-01-20 17:00:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642698070000|2022-01-20 17:01:10|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|9
1642698080000|2022-01-20 17:01:20|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|1
1642698090000|2022-01-20 17:01:30|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|10
1642698100000|2022-01-20 17:01:40|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|4
1642698110000|2022-01-20 17:01:50|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|7
1642698120000|2022-01-20 17:02:00|25.23|24.93|25.23|24.93|25.24|24.94|25.23|24.93|3
1642698140000|2022-01-20 17:02:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|2
1642698150000|2022-01-20 17:02:30|25.24|24.94|25.24|24.94|25.24|24.94|25.23|24.93|7
1642698160000|2022-01-20 17:02:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|1
1642698180000|2022-01-20 17:03:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|4
1642698190000|2022-01-20 17:03:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|1
1642698200000|2022-01-20 17:03:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642698210000|2022-01-20 17:03:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|6
1642698220000|2022-01-20 17:03:40|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|2
1642698230000|2022-01-20 17:03:50|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|5
1642698240000|2022-01-20 17:04:00|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|11
1642698250000|2022-01-20 17:04:10|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|10
1642698260000|2022-01-20 17:04:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642698270000|2022-01-20 17:04:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642698280000|2022-01-20 17:04:40|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|4
1642698290000|2022-01-20 17:04:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642698310000|2022-01-20 17:05:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|6
1642698320000|2022-01-20 17:05:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642698330000|2022-01-20 17:05:30|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642698340000|2022-01-20 17:05:40|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642698360000|2022-01-20 17:06:00|25.15|24.85|25.17|24.87|25.17|24.87|25.15|24.85|3
1642698380000|2022-01-20 17:06:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642698390000|2022-01-20 17:06:30|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642698400000|2022-01-20 17:06:40|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|11
1642698410000|2022-01-20 17:06:50|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|9
1642698430000|2022-01-20 17:07:10|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642698440000|2022-01-20 17:07:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1642698500000|2022-01-20 17:08:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698530000|2022-01-20 17:08:50|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642698540000|2022-01-20 17:09:00|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|3
1642698560000|2022-01-20 17:09:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|10
1642698580000|2022-01-20 17:09:40|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698590000|2022-01-20 17:09:50|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698600000|2022-01-20 17:10:00|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|6
1642698610000|2022-01-20 17:10:10|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698620000|2022-01-20 17:10:20|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698630000|2022-01-20 17:10:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|2
1642698650000|2022-01-20 17:10:50|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642698660000|2022-01-20 17:11:00|25.18|24.88|25.17|24.87|25.18|24.88|25.16|24.86|8
1642698680000|2022-01-20 17:11:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|2
1642698690000|2022-01-20 17:11:30|25.18|24.88|25.18|24.88|25.18|24.88|25.17|24.87|9
1642698730000|2022-01-20 17:12:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642698750000|2022-01-20 17:12:30|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|2
1642698760000|2022-01-20 17:12:40|25.18|24.88|25.18|24.88|25.19|24.89|25.17|24.87|8
1642698780000|2022-01-20 17:13:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642698790000|2022-01-20 17:13:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642698800000|2022-01-20 17:13:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642698810000|2022-01-20 17:13:30|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642698820000|2022-01-20 17:13:40|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642698840000|2022-01-20 17:14:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|4
1642698850000|2022-01-20 17:14:10|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642698860000|2022-01-20 17:14:20|25.18|24.88|25.17|24.87|25.18|24.88|25.17|24.87|4
1642698880000|2022-01-20 17:14:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642698900000|2022-01-20 17:15:00|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|6
1642698910000|2022-01-20 17:15:10|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642698950000|2022-01-20 17:15:50|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|2
1642698970000|2022-01-20 17:16:10|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|11
1642698980000|2022-01-20 17:16:20|25.18|24.88|25.19|24.89|25.19|24.89|25.18|24.88|8
1642698990000|2022-01-20 17:16:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642699000000|2022-01-20 17:16:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|1
1642699010000|2022-01-20 17:16:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|1
1642699070000|2022-01-20 17:17:50|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|2
1642699080000|2022-01-20 17:18:00|25.17|24.87|25.17|24.87|25.18|24.88|25.17|24.87|3
1642699110000|2022-01-20 17:18:30|25.16|24.86|25.17|24.87|25.17|24.87|25.16|24.86|4
1642699120000|2022-01-20 17:18:40|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|3
1642699130000|2022-01-20 17:18:50|25.15|24.85|25.14|24.84|25.16|24.86|25.14|24.84|3
1642699140000|2022-01-20 17:19:00|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|2
1642699150000|2022-01-20 17:19:10|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|3
1642699160000|2022-01-20 17:19:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642699170000|2022-01-20 17:19:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642699180000|2022-01-20 17:19:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642699190000|2022-01-20 17:19:50|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|6
1642699200000|2022-01-20 17:20:00|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|9
1642699210000|2022-01-20 17:20:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642699260000|2022-01-20 17:21:00|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642699280000|2022-01-20 17:21:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642699290000|2022-01-20 17:21:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642699300000|2022-01-20 17:21:40|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|1
1642699310000|2022-01-20 17:21:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699320000|2022-01-20 17:22:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699330000|2022-01-20 17:22:10|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642699350000|2022-01-20 17:22:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699360000|2022-01-20 17:22:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642699380000|2022-01-20 17:23:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642699390000|2022-01-20 17:23:10|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|3
1642699400000|2022-01-20 17:23:20|25.15|24.85|25.16|24.86|25.16|24.86|25.15|24.85|4
1642699420000|2022-01-20 17:23:40|25.17|24.87|25.16|24.86|25.17|24.87|25.16|24.86|2
1642699440000|2022-01-20 17:24:00|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642699460000|2022-01-20 17:24:20|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642699470000|2022-01-20 17:24:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|1
1642699480000|2022-01-20 17:24:40|25.15|24.85|25.15|24.85|25.16|24.86|25.15|24.85|5
1642699490000|2022-01-20 17:24:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1642699500000|2022-01-20 17:25:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642699510000|2022-01-20 17:25:10|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642699520000|2022-01-20 17:25:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|16
1642699530000|2022-01-20 17:25:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699550000|2022-01-20 17:25:50|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|6
1642699560000|2022-01-20 17:26:00|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699570000|2022-01-20 17:26:10|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642699580000|2022-01-20 17:26:20|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|8
1642699590000|2022-01-20 17:26:30|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|9
1642699600000|2022-01-20 17:26:40|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|11
1642699610000|2022-01-20 17:26:50|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|13
1642699620000|2022-01-20 17:27:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|11
1642699630000|2022-01-20 17:27:10|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642699640000|2022-01-20 17:27:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642699650000|2022-01-20 17:27:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|2
1642699660000|2022-01-20 17:27:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642699680000|2022-01-20 17:28:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642699690000|2022-01-20 17:28:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|7
1642699700000|2022-01-20 17:28:20|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|5
1642699730000|2022-01-20 17:28:50|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642699740000|2022-01-20 17:29:00|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642699750000|2022-01-20 17:29:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|3
1642699760000|2022-01-20 17:29:20|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642699770000|2022-01-20 17:29:30|25.15|24.85|25.15|24.85|25.16|24.86|25.14|24.84|19
1642699780000|2022-01-20 17:29:40|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|6
1642699790000|2022-01-20 17:29:50|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|5
1642699800000|2022-01-20 17:30:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|1
1642699810000|2022-01-20 17:30:10|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|9
1642699820000|2022-01-20 17:30:20|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|4
1642699830000|2022-01-20 17:30:30|25.16|24.86|25.16|24.86|25.16|24.86|25.15|24.85|5
1642699850000|2022-01-20 17:30:50|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|7
1642699860000|2022-01-20 17:31:00|25.16|24.86|25.16|24.86|25.17|24.87|25.16|24.86|7
1642699870000|2022-01-20 17:31:10|25.17|24.87|25.17|24.87|25.17|24.87|25.16|24.86|5
1642699880000|2022-01-20 17:31:20|25.16|24.86|25.15|24.85|25.17|24.87|25.15|24.85|10
1642699890000|2022-01-20 17:31:30|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|6
1642699900000|2022-01-20 17:31:40|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|8
1642699910000|2022-01-20 17:31:50|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|14
1642699920000|2022-01-20 17:32:00|25.16|24.86|25.15|24.85|25.16|24.86|25.15|24.85|2
1642699950000|2022-01-20 17:32:30|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|3
1642699960000|2022-01-20 17:32:40|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642699970000|2022-01-20 17:32:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|2
1642700000000|2022-01-20 17:33:20|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642700040000|2022-01-20 17:34:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642700070000|2022-01-20 17:34:30|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642700090000|2022-01-20 17:34:50|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|8
1642700100000|2022-01-20 17:35:00|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642700120000|2022-01-20 17:35:20|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|2
1642700160000|2022-01-20 17:36:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|6
1642700170000|2022-01-20 17:36:10|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|11
1642700180000|2022-01-20 17:36:20|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642700190000|2022-01-20 17:36:30|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|3
1642700200000|2022-01-20 17:36:40|25.13|24.83|25.13|24.83|25.14|24.84|25.13|24.83|3
1642700210000|2022-01-20 17:36:50|25.14|24.84|25.14|24.84|25.14|24.84|25.13|24.83|5
1642700220000|2022-01-20 17:37:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|2
1642700250000|2022-01-20 17:37:30|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|1
1642700260000|2022-01-20 17:37:40|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642700280000|2022-01-20 17:38:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642700290000|2022-01-20 17:38:10|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|12
1642700300000|2022-01-20 17:38:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642700310000|2022-01-20 17:38:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642700320000|2022-01-20 17:38:40|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642700340000|2022-01-20 17:39:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642700350000|2022-01-20 17:39:10|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642700360000|2022-01-20 17:39:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642700370000|2022-01-20 17:39:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|8
1642700380000|2022-01-20 17:39:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642700390000|2022-01-20 17:39:50|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1642700400000|2022-01-20 17:40:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|11
1642700410000|2022-01-20 17:40:10|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|5
1642700420000|2022-01-20 17:40:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642700430000|2022-01-20 17:40:30|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|6
1642700440000|2022-01-20 17:40:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642700470000|2022-01-20 17:41:10|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642700480000|2022-01-20 17:41:20|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642700490000|2022-01-20 17:41:30|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642700500000|2022-01-20 17:41:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642700510000|2022-01-20 17:41:50|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642700520000|2022-01-20 17:42:00|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|4
1642700540000|2022-01-20 17:42:20|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642700550000|2022-01-20 17:42:30|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|7
1642700560000|2022-01-20 17:42:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642700570000|2022-01-20 17:42:50|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|8
1642700590000|2022-01-20 17:43:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642700620000|2022-01-20 17:43:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|3
1642700630000|2022-01-20 17:43:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|8
1642700640000|2022-01-20 17:44:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1642700650000|2022-01-20 17:44:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642700660000|2022-01-20 17:44:20|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1642700690000|2022-01-20 17:44:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642700700000|2022-01-20 17:45:00|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|8
1642700710000|2022-01-20 17:45:10|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|10
1642700720000|2022-01-20 17:45:20|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1642700730000|2022-01-20 17:45:30|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|2
1642700760000|2022-01-20 17:46:00|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642700780000|2022-01-20 17:46:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642700790000|2022-01-20 17:46:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|11
1642700800000|2022-01-20 17:46:40|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1642700820000|2022-01-20 17:47:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|6
1642700830000|2022-01-20 17:47:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642700840000|2022-01-20 17:47:20|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|7
1642700850000|2022-01-20 17:47:30|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|10
1642700860000|2022-01-20 17:47:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642700870000|2022-01-20 17:47:50|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642700880000|2022-01-20 17:48:00|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|4
1642700910000|2022-01-20 17:48:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642700930000|2022-01-20 17:48:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642700940000|2022-01-20 17:49:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|14
1642700950000|2022-01-20 17:49:10|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642700960000|2022-01-20 17:49:20|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|13
1642700970000|2022-01-20 17:49:30|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|7
1642700990000|2022-01-20 17:49:50|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1642701000000|2022-01-20 17:50:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642701010000|2022-01-20 17:50:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|14
1642701020000|2022-01-20 17:50:20|25.06|24.76|25.06|24.76|25.07|24.77|25.05|24.75|11
1642701030000|2022-01-20 17:50:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|9
1642701050000|2022-01-20 17:50:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642701060000|2022-01-20 17:51:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642701070000|2022-01-20 17:51:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|6
1642701080000|2022-01-20 17:51:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642701090000|2022-01-20 17:51:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642701100000|2022-01-20 17:51:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642701110000|2022-01-20 17:51:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642701120000|2022-01-20 17:52:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642701140000|2022-01-20 17:52:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642701160000|2022-01-20 17:52:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642701200000|2022-01-20 17:53:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642701210000|2022-01-20 17:53:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|9
1642701220000|2022-01-20 17:53:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642701240000|2022-01-20 17:54:00|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642701260000|2022-01-20 17:54:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642701280000|2022-01-20 17:54:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642701290000|2022-01-20 17:54:50|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|7
1642701310000|2022-01-20 17:55:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642701320000|2022-01-20 17:55:20|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642701340000|2022-01-20 17:55:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|5
1642701350000|2022-01-20 17:55:50|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|4
1642701360000|2022-01-20 17:56:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642701370000|2022-01-20 17:56:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642701380000|2022-01-20 17:56:20|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642701390000|2022-01-20 17:56:30|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|5
1642701410000|2022-01-20 17:56:50|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|5
1642701420000|2022-01-20 17:57:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642701430000|2022-01-20 17:57:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642701450000|2022-01-20 17:57:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642701460000|2022-01-20 17:57:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642701480000|2022-01-20 17:58:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642701490000|2022-01-20 17:58:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|10
1642701500000|2022-01-20 17:58:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|10
1642701510000|2022-01-20 17:58:30|25.07|24.77|25.06|24.76|25.07|24.77|25.05|24.75|8
1642701540000|2022-01-20 17:59:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642701550000|2022-01-20 17:59:10|25.05|24.75|25.06|24.76|25.07|24.77|25.05|24.75|18
1642701560000|2022-01-20 17:59:20|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1642701570000|2022-01-20 17:59:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642701590000|2022-01-20 17:59:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642701600000|2022-01-20 18:00:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|8
1642701610000|2022-01-20 18:00:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642701620000|2022-01-20 18:00:20|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|4
1642701630000|2022-01-20 18:00:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1642701640000|2022-01-20 18:00:40|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|10
1642701650000|2022-01-20 18:00:50|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|7
1642701660000|2022-01-20 18:01:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642701670000|2022-01-20 18:01:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642701680000|2022-01-20 18:01:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642701690000|2022-01-20 18:01:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642701720000|2022-01-20 18:02:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642701730000|2022-01-20 18:02:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1642701740000|2022-01-20 18:02:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642701750000|2022-01-20 18:02:30|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|21
1642701760000|2022-01-20 18:02:40|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642701770000|2022-01-20 18:02:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642701780000|2022-01-20 18:03:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642701810000|2022-01-20 18:03:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642701820000|2022-01-20 18:03:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642701830000|2022-01-20 18:03:50|25.03|24.73|25.04|24.74|25.05|24.75|25.03|24.73|8
1642701840000|2022-01-20 18:04:00|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|11
1642701850000|2022-01-20 18:04:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642701860000|2022-01-20 18:04:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|13
1642701870000|2022-01-20 18:04:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|10
1642701880000|2022-01-20 18:04:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642701900000|2022-01-20 18:05:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642701910000|2022-01-20 18:05:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642701920000|2022-01-20 18:05:20|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642701930000|2022-01-20 18:05:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642701940000|2022-01-20 18:05:40|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642701960000|2022-01-20 18:06:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642701970000|2022-01-20 18:06:10|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|6
1642701980000|2022-01-20 18:06:20|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|7
1642701990000|2022-01-20 18:06:30|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|2
1642702000000|2022-01-20 18:06:40|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642702010000|2022-01-20 18:06:50|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642702020000|2022-01-20 18:07:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642702040000|2022-01-20 18:07:20|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642702080000|2022-01-20 18:08:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642702090000|2022-01-20 18:08:10|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642702100000|2022-01-20 18:08:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642702120000|2022-01-20 18:08:40|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|6
1642702150000|2022-01-20 18:09:10|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|2
1642702170000|2022-01-20 18:09:30|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642702180000|2022-01-20 18:09:40|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642702200000|2022-01-20 18:10:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|4
1642702210000|2022-01-20 18:10:10|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|13
1642702220000|2022-01-20 18:10:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642702240000|2022-01-20 18:10:40|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|4
1642702250000|2022-01-20 18:10:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642702260000|2022-01-20 18:11:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|5
1642702270000|2022-01-20 18:11:10|25.02|24.72|25.04|24.74|25.04|24.74|25.02|24.72|3
1642702280000|2022-01-20 18:11:20|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642702290000|2022-01-20 18:11:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642702300000|2022-01-20 18:11:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642702310000|2022-01-20 18:11:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642702320000|2022-01-20 18:12:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642702330000|2022-01-20 18:12:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642702350000|2022-01-20 18:12:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642702360000|2022-01-20 18:12:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|5
1642702370000|2022-01-20 18:12:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|8
1642702380000|2022-01-20 18:13:00|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|9
1642702390000|2022-01-20 18:13:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642702400000|2022-01-20 18:13:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|12
1642702410000|2022-01-20 18:13:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642702430000|2022-01-20 18:13:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642702440000|2022-01-20 18:14:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642702450000|2022-01-20 18:14:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642702460000|2022-01-20 18:14:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642702470000|2022-01-20 18:14:30|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642702480000|2022-01-20 18:14:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642702490000|2022-01-20 18:14:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642702500000|2022-01-20 18:15:00|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642702510000|2022-01-20 18:15:10|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1642702520000|2022-01-20 18:15:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642702530000|2022-01-20 18:15:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642702540000|2022-01-20 18:15:40|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|4
1642702550000|2022-01-20 18:15:50|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|5
1642702560000|2022-01-20 18:16:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|2
1642702570000|2022-01-20 18:16:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642702580000|2022-01-20 18:16:20|25.1|24.8|25.1|24.8|25.11|24.81|25.09|24.79|9
1642702590000|2022-01-20 18:16:30|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|5
1642702610000|2022-01-20 18:16:50|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642702640000|2022-01-20 18:17:20|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642702660000|2022-01-20 18:17:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642702670000|2022-01-20 18:17:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642702690000|2022-01-20 18:18:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642702700000|2022-01-20 18:18:20|25.07|24.77|25.06|24.76|25.07|24.77|25.05|24.75|6
1642702710000|2022-01-20 18:18:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642702720000|2022-01-20 18:18:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642702740000|2022-01-20 18:19:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|8
1642702750000|2022-01-20 18:19:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642702760000|2022-01-20 18:19:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642702770000|2022-01-20 18:19:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642702780000|2022-01-20 18:19:40|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642702790000|2022-01-20 18:19:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1642702800000|2022-01-20 18:20:00|25.08|24.78|25.08|24.78|25.09|24.79|25.07|24.77|7
1642702810000|2022-01-20 18:20:10|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642702830000|2022-01-20 18:20:30|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642702840000|2022-01-20 18:20:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642702850000|2022-01-20 18:20:50|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642702860000|2022-01-20 18:21:00|25.06|24.76|25.08|24.78|25.09|24.79|25.06|24.76|4
1642702870000|2022-01-20 18:21:10|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642702880000|2022-01-20 18:21:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642702890000|2022-01-20 18:21:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|10
1642702910000|2022-01-20 18:21:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642702920000|2022-01-20 18:22:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|9
1642702930000|2022-01-20 18:22:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642702940000|2022-01-20 18:22:20|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642702950000|2022-01-20 18:22:30|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642702960000|2022-01-20 18:22:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642702970000|2022-01-20 18:22:50|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642702980000|2022-01-20 18:23:00|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642702990000|2022-01-20 18:23:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642703010000|2022-01-20 18:23:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642703100000|2022-01-20 18:25:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642703110000|2022-01-20 18:25:10|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642703120000|2022-01-20 18:25:20|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|5
1642703130000|2022-01-20 18:25:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642703140000|2022-01-20 18:25:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1642703150000|2022-01-20 18:25:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642703160000|2022-01-20 18:26:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642703170000|2022-01-20 18:26:10|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642703180000|2022-01-20 18:26:20|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642703190000|2022-01-20 18:26:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1642703200000|2022-01-20 18:26:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|10
1642703210000|2022-01-20 18:26:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642703220000|2022-01-20 18:27:00|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|5
1642703230000|2022-01-20 18:27:10|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|4
1642703240000|2022-01-20 18:27:20|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|2
1642703250000|2022-01-20 18:27:30|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|3
1642703260000|2022-01-20 18:27:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642703280000|2022-01-20 18:28:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642703310000|2022-01-20 18:28:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|9
1642703320000|2022-01-20 18:28:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642703330000|2022-01-20 18:28:50|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|10
1642703340000|2022-01-20 18:29:00|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|3
1642703350000|2022-01-20 18:29:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642703360000|2022-01-20 18:29:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642703380000|2022-01-20 18:29:40|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|6
1642703390000|2022-01-20 18:29:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642703400000|2022-01-20 18:30:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642703410000|2022-01-20 18:30:10|25.05|24.75|25.06|24.76|25.06|24.76|25.04|24.74|3
1642703420000|2022-01-20 18:30:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642703430000|2022-01-20 18:30:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642703450000|2022-01-20 18:30:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642703460000|2022-01-20 18:31:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642703470000|2022-01-20 18:31:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642703480000|2022-01-20 18:31:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1642703490000|2022-01-20 18:31:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642703500000|2022-01-20 18:31:40|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|11
1642703510000|2022-01-20 18:31:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642703520000|2022-01-20 18:32:00|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642703530000|2022-01-20 18:32:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642703560000|2022-01-20 18:32:40|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|8
1642703570000|2022-01-20 18:32:50|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642703580000|2022-01-20 18:33:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642703590000|2022-01-20 18:33:10|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|3
1642703600000|2022-01-20 18:33:20|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642703610000|2022-01-20 18:33:30|25.02|24.72|25.03|24.73|25.03|24.73|25.02|24.72|2
1642703620000|2022-01-20 18:33:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|9
1642703660000|2022-01-20 18:34:20|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|7
1642703670000|2022-01-20 18:34:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642703690000|2022-01-20 18:34:50|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642703700000|2022-01-20 18:35:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|4
1642703710000|2022-01-20 18:35:10|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|15
1642703720000|2022-01-20 18:35:20|25.03|24.73|25.03|24.73|25.04|24.74|25.03|24.73|3
1642703730000|2022-01-20 18:35:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642703740000|2022-01-20 18:35:40|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|16
1642703750000|2022-01-20 18:35:50|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|5
1642703760000|2022-01-20 18:36:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642703790000|2022-01-20 18:36:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642703800000|2022-01-20 18:36:40|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642703860000|2022-01-20 18:37:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642703870000|2022-01-20 18:37:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642703880000|2022-01-20 18:38:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642703890000|2022-01-20 18:38:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642703900000|2022-01-20 18:38:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|6
1642703910000|2022-01-20 18:38:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642703920000|2022-01-20 18:38:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|8
1642703930000|2022-01-20 18:38:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642703950000|2022-01-20 18:39:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642704010000|2022-01-20 18:40:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642704020000|2022-01-20 18:40:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642704040000|2022-01-20 18:40:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642704050000|2022-01-20 18:40:50|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642704080000|2022-01-20 18:41:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|8
1642704100000|2022-01-20 18:41:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642704130000|2022-01-20 18:42:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642704140000|2022-01-20 18:42:20|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642704190000|2022-01-20 18:43:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642704220000|2022-01-20 18:43:40|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642704270000|2022-01-20 18:44:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642704280000|2022-01-20 18:44:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642704290000|2022-01-20 18:44:50|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642704300000|2022-01-20 18:45:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642704310000|2022-01-20 18:45:10|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642704340000|2022-01-20 18:45:40|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1642704350000|2022-01-20 18:45:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642704360000|2022-01-20 18:46:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642704370000|2022-01-20 18:46:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642704380000|2022-01-20 18:46:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642704390000|2022-01-20 18:46:30|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|13
1642704400000|2022-01-20 18:46:40|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|4
1642704410000|2022-01-20 18:46:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642704420000|2022-01-20 18:47:00|25.06|24.76|25.07|24.77|25.08|24.78|25.06|24.76|6
1642704430000|2022-01-20 18:47:10|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1642704440000|2022-01-20 18:47:20|25.09|24.79|25.08|24.78|25.09|24.79|25.08|24.78|2
1642704470000|2022-01-20 18:47:50|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642704490000|2022-01-20 18:48:10|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642704500000|2022-01-20 18:48:20|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|8
1642704510000|2022-01-20 18:48:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642704520000|2022-01-20 18:48:40|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|11
1642704530000|2022-01-20 18:48:50|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642704550000|2022-01-20 18:49:10|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642704570000|2022-01-20 18:49:30|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|6
1642704580000|2022-01-20 18:49:40|25.08|24.78|25.09|24.79|25.09|24.79|25.08|24.78|2
1642704650000|2022-01-20 18:50:50|25.1|24.8|25.11|24.81|25.11|24.81|25.09|24.79|6
1642704660000|2022-01-20 18:51:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642704670000|2022-01-20 18:51:10|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|4
1642704690000|2022-01-20 18:51:30|25.11|24.81|25.1|24.8|25.11|24.81|25.1|24.8|2
1642704700000|2022-01-20 18:51:40|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|4
1642704720000|2022-01-20 18:52:00|25.1|24.8|25.1|24.8|25.1|24.8|25.09|24.79|3
1642704740000|2022-01-20 18:52:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642704780000|2022-01-20 18:53:00|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|4
1642704790000|2022-01-20 18:53:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1642704800000|2022-01-20 18:53:20|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642704830000|2022-01-20 18:53:50|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|8
1642704930000|2022-01-20 18:55:30|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642704940000|2022-01-20 18:55:40|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|6
1642704950000|2022-01-20 18:55:50|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642704960000|2022-01-20 18:56:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|1
1642705000000|2022-01-20 18:56:40|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642705010000|2022-01-20 18:56:50|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642705060000|2022-01-20 18:57:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|2
1642705070000|2022-01-20 18:57:50|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1642705080000|2022-01-20 18:58:00|25.11|24.81|25.12|24.82|25.12|24.82|25.11|24.81|2
1642705090000|2022-01-20 18:58:10|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|6
1642705100000|2022-01-20 18:58:20|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|2
1642705110000|2022-01-20 18:58:30|25.11|24.81|25.11|24.81|25.12|24.82|25.11|24.81|3
1642705120000|2022-01-20 18:58:40|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|6
1642705150000|2022-01-20 18:59:10|25.12|24.82|25.11|24.81|25.12|24.82|25.11|24.81|8
1642705190000|2022-01-20 18:59:50|25.1|24.8|25.03|24.73|25.1|24.8|25.03|24.73|9
1642705200000|2022-01-20 19:00:00|25.01|24.71|24.98|24.68|25.05|24.75|24.98|24.68|10
1642705210000|2022-01-20 19:00:10|24.97|24.67|24.95|24.65|24.97|24.67|24.94|24.64|13
1642705220000|2022-01-20 19:00:20|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|7
1642705230000|2022-01-20 19:00:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|9
1642705240000|2022-01-20 19:00:40|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|7
1642705250000|2022-01-20 19:00:50|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|8
1642705260000|2022-01-20 19:01:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|7
1642705270000|2022-01-20 19:01:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642705290000|2022-01-20 19:01:30|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1642705300000|2022-01-20 19:01:40|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642705310000|2022-01-20 19:01:50|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|13
1642705320000|2022-01-20 19:02:00|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|5
1642705330000|2022-01-20 19:02:10|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|5
1642705340000|2022-01-20 19:02:20|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642705350000|2022-01-20 19:02:30|24.98|24.68|24.97|24.67|24.99|24.69|24.97|24.67|4
1642705360000|2022-01-20 19:02:40|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|2
1642705370000|2022-01-20 19:02:50|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|3
1642705380000|2022-01-20 19:03:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642705390000|2022-01-20 19:03:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|7
1642705400000|2022-01-20 19:03:20|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642705410000|2022-01-20 19:03:30|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642705420000|2022-01-20 19:03:40|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642705440000|2022-01-20 19:04:00|25|24.7|25|24.7|25|24.7|24.99|24.69|5
1642705450000|2022-01-20 19:04:10|25.01|24.71|25.01|24.71|25.02|24.72|25|24.7|7
1642705460000|2022-01-20 19:04:20|25|24.7|25.01|24.71|25.01|24.71|25|24.7|4
1642705470000|2022-01-20 19:04:30|25|24.7|25.01|24.71|25.01|24.71|25|24.7|10
1642705480000|2022-01-20 19:04:40|25|24.7|25.01|24.71|25.01|24.71|25|24.7|6
1642705490000|2022-01-20 19:04:50|25|24.7|25.01|24.71|25.01|24.71|25|24.7|2
1642705510000|2022-01-20 19:05:10|25|24.7|24.99|24.69|25|24.7|24.99|24.69|6
1642705520000|2022-01-20 19:05:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642705530000|2022-01-20 19:05:30|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|16
1642705540000|2022-01-20 19:05:40|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|3
1642705560000|2022-01-20 19:06:00|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642705570000|2022-01-20 19:06:10|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|9
1642705580000|2022-01-20 19:06:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|12
1642705590000|2022-01-20 19:06:30|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|12
1642705600000|2022-01-20 19:06:40|24.97|24.67|24.98|24.68|24.98|24.68|24.96|24.66|8
1642705610000|2022-01-20 19:06:50|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642705620000|2022-01-20 19:07:00|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642705630000|2022-01-20 19:07:10|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|9
1642705650000|2022-01-20 19:07:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|1
1642705660000|2022-01-20 19:07:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642705680000|2022-01-20 19:08:00|24.98|24.68|24.98|24.68|24.98|24.68|24.97|24.67|11
1642705690000|2022-01-20 19:08:10|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|8
1642705700000|2022-01-20 19:08:20|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|9
1642705710000|2022-01-20 19:08:30|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|4
1642705730000|2022-01-20 19:08:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642705750000|2022-01-20 19:09:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642705780000|2022-01-20 19:09:40|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642705790000|2022-01-20 19:09:50|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642705800000|2022-01-20 19:10:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|5
1642705810000|2022-01-20 19:10:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642705820000|2022-01-20 19:10:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642705830000|2022-01-20 19:10:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642705840000|2022-01-20 19:10:40|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|5
1642705850000|2022-01-20 19:10:50|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642705870000|2022-01-20 19:11:10|24.93|24.63|24.94|24.64|24.95|24.65|24.92|24.62|12
1642705880000|2022-01-20 19:11:20|24.95|24.65|25.07|24.77|25.07|24.77|24.95|24.65|14
1642705890000|2022-01-20 19:11:30|25.09|24.79|25.05|24.75|25.09|24.79|25.05|24.75|16
1642705900000|2022-01-20 19:11:40|25.06|24.76|25.08|24.78|25.08|24.78|25.05|24.75|10
1642705910000|2022-01-20 19:11:50|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642705920000|2022-01-20 19:12:00|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|4
1642705930000|2022-01-20 19:12:10|25.08|24.78|25.07|24.77|25.09|24.79|25.07|24.77|10
1642705940000|2022-01-20 19:12:20|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|4
1642705950000|2022-01-20 19:12:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1642705960000|2022-01-20 19:12:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|5
1642705970000|2022-01-20 19:12:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|12
1642705980000|2022-01-20 19:13:00|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1642705990000|2022-01-20 19:13:10|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642706000000|2022-01-20 19:13:20|25.04|24.74|25.03|24.73|25.04|24.74|25.02|24.72|8
1642706010000|2022-01-20 19:13:30|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|2
1642706020000|2022-01-20 19:13:40|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|8
1642706030000|2022-01-20 19:13:50|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642706040000|2022-01-20 19:14:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642706060000|2022-01-20 19:14:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642706070000|2022-01-20 19:14:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|6
1642706080000|2022-01-20 19:14:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642706090000|2022-01-20 19:14:50|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|9
1642706100000|2022-01-20 19:15:00|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|10
1642706110000|2022-01-20 19:15:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642706120000|2022-01-20 19:15:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642706130000|2022-01-20 19:15:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642706140000|2022-01-20 19:15:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642706150000|2022-01-20 19:15:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642706160000|2022-01-20 19:16:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642706180000|2022-01-20 19:16:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642706190000|2022-01-20 19:16:30|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642706200000|2022-01-20 19:16:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|3
1642706210000|2022-01-20 19:16:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642706240000|2022-01-20 19:17:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642706250000|2022-01-20 19:17:30|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|10
1642706270000|2022-01-20 19:17:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642706280000|2022-01-20 19:18:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1642706290000|2022-01-20 19:18:10|25.06|24.76|25.07|24.77|25.07|24.77|25.05|24.75|10
1642706300000|2022-01-20 19:18:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|6
1642706310000|2022-01-20 19:18:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|16
1642706320000|2022-01-20 19:18:40|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|5
1642706340000|2022-01-20 19:19:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642706350000|2022-01-20 19:19:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642706360000|2022-01-20 19:19:20|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642706370000|2022-01-20 19:19:30|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|3
1642706380000|2022-01-20 19:19:40|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|5
1642706400000|2022-01-20 19:20:00|25.11|24.81|25.11|24.81|25.12|24.82|25.1|24.8|5
1642706410000|2022-01-20 19:20:10|25.12|24.82|25.12|24.82|25.12|24.82|25.11|24.81|7
1642706420000|2022-01-20 19:20:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|1
1642706430000|2022-01-20 19:20:30|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|7
1642706440000|2022-01-20 19:20:40|25.11|24.81|25.11|24.81|25.11|24.81|25.1|24.8|7
1642706450000|2022-01-20 19:20:50|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|6
1642706460000|2022-01-20 19:21:00|25.1|24.8|25.11|24.81|25.11|24.81|25.1|24.8|8
1642706470000|2022-01-20 19:21:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|1
1642706510000|2022-01-20 19:21:50|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|4
1642706520000|2022-01-20 19:22:00|25.09|24.79|25.09|24.79|25.1|24.8|25.08|24.78|5
1642706530000|2022-01-20 19:22:10|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642706540000|2022-01-20 19:22:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|1
1642706550000|2022-01-20 19:22:30|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|7
1642706580000|2022-01-20 19:23:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642706590000|2022-01-20 19:23:10|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642706600000|2022-01-20 19:23:20|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|2
1642706620000|2022-01-20 19:23:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642706630000|2022-01-20 19:23:50|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|6
1642706640000|2022-01-20 19:24:00|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|11
1642706650000|2022-01-20 19:24:10|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|3
1642706660000|2022-01-20 19:24:20|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|7
1642706670000|2022-01-20 19:24:30|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|4
1642706680000|2022-01-20 19:24:40|25.08|24.78|25.07|24.77|25.08|24.78|25.07|24.77|14
1642706690000|2022-01-20 19:24:50|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|17
1642706700000|2022-01-20 19:25:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706720000|2022-01-20 19:25:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642706730000|2022-01-20 19:25:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706740000|2022-01-20 19:25:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|10
1642706750000|2022-01-20 19:25:50|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642706760000|2022-01-20 19:26:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706770000|2022-01-20 19:26:10|25.08|24.78|25.08|24.78|25.08|24.78|25.07|24.77|7
1642706780000|2022-01-20 19:26:20|25.09|24.79|25.09|24.79|25.09|24.79|25.08|24.78|3
1642706800000|2022-01-20 19:26:40|25.1|24.8|25.09|24.79|25.1|24.8|25.08|24.78|4
1642706810000|2022-01-20 19:26:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|1
1642706820000|2022-01-20 19:27:00|25.07|24.77|25.08|24.78|25.08|24.78|25.07|24.77|2
1642706830000|2022-01-20 19:27:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706840000|2022-01-20 19:27:20|25.08|24.78|25.07|24.77|25.08|24.78|25.06|24.76|8
1642706850000|2022-01-20 19:27:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|9
1642706860000|2022-01-20 19:27:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642706870000|2022-01-20 19:27:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706880000|2022-01-20 19:28:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642706900000|2022-01-20 19:28:20|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642706910000|2022-01-20 19:28:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642706920000|2022-01-20 19:28:40|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642706930000|2022-01-20 19:28:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642706940000|2022-01-20 19:29:00|25.06|24.76|25.08|24.78|25.09|24.79|25.06|24.76|9
1642706950000|2022-01-20 19:29:10|25.09|24.79|25.11|24.81|25.12|24.82|25.09|24.79|7
1642706960000|2022-01-20 19:29:20|25.1|24.8|25.1|24.8|25.11|24.81|25.1|24.8|3
1642706970000|2022-01-20 19:29:30|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|10
1642706980000|2022-01-20 19:29:40|25.09|24.79|25.09|24.79|25.1|24.8|25.09|24.79|3
1642706990000|2022-01-20 19:29:50|25.08|24.78|25.08|24.78|25.09|24.79|25.08|24.78|7
1642707000000|2022-01-20 19:30:00|25.07|24.77|25.07|24.77|25.08|24.78|25.07|24.77|3
1642707010000|2022-01-20 19:30:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|7
1642707020000|2022-01-20 19:30:20|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|7
1642707050000|2022-01-20 19:30:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642707060000|2022-01-20 19:31:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642707070000|2022-01-20 19:31:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642707080000|2022-01-20 19:31:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642707090000|2022-01-20 19:31:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642707100000|2022-01-20 19:31:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642707130000|2022-01-20 19:32:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642707150000|2022-01-20 19:32:30|25.06|24.76|25.06|24.76|25.08|24.78|25.06|24.76|4
1642707160000|2022-01-20 19:32:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1642707170000|2022-01-20 19:32:50|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642707180000|2022-01-20 19:33:00|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642707190000|2022-01-20 19:33:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642707200000|2022-01-20 19:33:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642707210000|2022-01-20 19:33:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642707220000|2022-01-20 19:33:40|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642707230000|2022-01-20 19:33:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642707240000|2022-01-20 19:34:00|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|3
1642707250000|2022-01-20 19:34:10|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642707260000|2022-01-20 19:34:20|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642707270000|2022-01-20 19:34:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642707280000|2022-01-20 19:34:40|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642707300000|2022-01-20 19:35:00|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642707310000|2022-01-20 19:35:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|13
1642707320000|2022-01-20 19:35:20|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642707330000|2022-01-20 19:35:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642707340000|2022-01-20 19:35:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642707350000|2022-01-20 19:35:50|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642707360000|2022-01-20 19:36:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|12
1642707370000|2022-01-20 19:36:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642707380000|2022-01-20 19:36:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|7
1642707390000|2022-01-20 19:36:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1642707400000|2022-01-20 19:36:40|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|4
1642707420000|2022-01-20 19:37:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642707450000|2022-01-20 19:37:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642707480000|2022-01-20 19:38:00|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|2
1642707490000|2022-01-20 19:38:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|4
1642707510000|2022-01-20 19:38:30|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|3
1642707520000|2022-01-20 19:38:40|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|6
1642707540000|2022-01-20 19:39:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642707560000|2022-01-20 19:39:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642707570000|2022-01-20 19:39:30|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642707580000|2022-01-20 19:39:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642707600000|2022-01-20 19:40:00|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|7
1642707610000|2022-01-20 19:40:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|11
1642707620000|2022-01-20 19:40:20|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642707640000|2022-01-20 19:40:40|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|4
1642707650000|2022-01-20 19:40:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1642707660000|2022-01-20 19:41:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642707680000|2022-01-20 19:41:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642707690000|2022-01-20 19:41:30|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|13
1642707700000|2022-01-20 19:41:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|2
1642707710000|2022-01-20 19:41:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642707720000|2022-01-20 19:42:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642707770000|2022-01-20 19:42:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642707780000|2022-01-20 19:43:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642707790000|2022-01-20 19:43:10|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642707820000|2022-01-20 19:43:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642707830000|2022-01-20 19:43:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642707840000|2022-01-20 19:44:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642707870000|2022-01-20 19:44:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642707910000|2022-01-20 19:45:10|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|5
1642707950000|2022-01-20 19:45:50|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|2
1642707960000|2022-01-20 19:46:00|25.06|24.76|25.05|24.75|25.07|24.77|25.05|24.75|6
1642707980000|2022-01-20 19:46:20|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|4
1642707990000|2022-01-20 19:46:30|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|3
1642708020000|2022-01-20 19:47:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708030000|2022-01-20 19:47:10|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|3
1642708040000|2022-01-20 19:47:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642708060000|2022-01-20 19:47:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708070000|2022-01-20 19:47:50|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1642708080000|2022-01-20 19:48:00|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708090000|2022-01-20 19:48:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642708100000|2022-01-20 19:48:20|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|5
1642708130000|2022-01-20 19:48:50|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|2
1642708150000|2022-01-20 19:49:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|5
1642708160000|2022-01-20 19:49:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|6
1642708170000|2022-01-20 19:49:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|8
1642708180000|2022-01-20 19:49:40|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708210000|2022-01-20 19:50:10|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708220000|2022-01-20 19:50:20|25.05|24.75|25.07|24.77|25.07|24.77|25.05|24.75|11
1642708230000|2022-01-20 19:50:30|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|12
1642708240000|2022-01-20 19:50:40|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642708250000|2022-01-20 19:50:50|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|4
1642708260000|2022-01-20 19:51:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708280000|2022-01-20 19:51:20|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|4
1642708330000|2022-01-20 19:52:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|3
1642708340000|2022-01-20 19:52:20|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708350000|2022-01-20 19:52:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708400000|2022-01-20 19:53:20|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642708430000|2022-01-20 19:53:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|6
1642708480000|2022-01-20 19:54:40|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642708530000|2022-01-20 19:55:30|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|2
1642708550000|2022-01-20 19:55:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642708560000|2022-01-20 19:56:00|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642708570000|2022-01-20 19:56:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708580000|2022-01-20 19:56:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|5
1642708590000|2022-01-20 19:56:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|6
1642708600000|2022-01-20 19:56:40|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642708610000|2022-01-20 19:56:50|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642708630000|2022-01-20 19:57:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642708640000|2022-01-20 19:57:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642708650000|2022-01-20 19:57:30|25.05|24.75|25.06|24.76|25.06|24.76|25.05|24.75|2
1642708660000|2022-01-20 19:57:40|25.07|24.77|25.07|24.77|25.07|24.77|25.06|24.76|3
1642708670000|2022-01-20 19:57:50|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642708680000|2022-01-20 19:58:00|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708690000|2022-01-20 19:58:10|25.06|24.76|25.05|24.75|25.06|24.76|25.04|24.74|4
1642708700000|2022-01-20 19:58:20|25.04|24.74|25.04|24.74|25.05|24.75|25.03|24.73|7
1642708740000|2022-01-20 19:59:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642708760000|2022-01-20 19:59:20|25.04|24.74|25.05|24.75|25.05|24.75|25.03|24.73|10
1642708770000|2022-01-20 19:59:30|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642708780000|2022-01-20 19:59:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1642708790000|2022-01-20 19:59:50|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|1
1642708800000|2022-01-20 20:00:00|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|8
1642708810000|2022-01-20 20:00:10|25.04|24.74|25.05|24.75|25.05|24.75|25.04|24.74|14
1642708820000|2022-01-20 20:00:20|25.04|24.74|25.04|24.74|25.05|24.75|25.04|24.74|11
1642708830000|2022-01-20 20:00:30|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|10
1642708840000|2022-01-20 20:00:40|25.05|24.75|25.05|24.75|25.05|24.75|25.04|24.74|5
1642708860000|2022-01-20 20:01:00|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|8
1642708870000|2022-01-20 20:01:10|25.06|24.76|25.06|24.76|25.06|24.76|25.05|24.75|7
1642708880000|2022-01-20 20:01:20|25.05|24.75|25.05|24.75|25.06|24.76|25.05|24.75|5
1642708930000|2022-01-20 20:02:10|25.06|24.76|25.05|24.75|25.06|24.76|25.05|24.75|2
1642708940000|2022-01-20 20:02:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|1
1642708970000|2022-01-20 20:02:50|25.07|24.77|25.06|24.76|25.07|24.77|25.06|24.76|4
1642708980000|2022-01-20 20:03:00|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|1
1642708990000|2022-01-20 20:03:10|25.06|24.76|25.07|24.77|25.07|24.77|25.06|24.76|14
1642709000000|2022-01-20 20:03:20|25.06|24.76|25.06|24.76|25.07|24.77|25.06|24.76|5
1642709030000|2022-01-20 20:03:50|25.05|24.75|25.04|24.74|25.05|24.75|25.04|24.74|4
1642709040000|2022-01-20 20:04:00|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642709050000|2022-01-20 20:04:10|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|3
1642709070000|2022-01-20 20:04:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642709100000|2022-01-20 20:05:00|25.04|24.74|25.04|24.74|25.04|24.74|25.03|24.73|3
1642709110000|2022-01-20 20:05:10|25.03|24.73|25.04|24.74|25.04|24.74|25.03|24.73|6
1642709160000|2022-01-20 20:06:00|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642709180000|2022-01-20 20:06:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|1
1642709210000|2022-01-20 20:06:50|25.03|24.73|25.03|24.73|25.03|24.73|25.02|24.72|3
1642709220000|2022-01-20 20:07:00|25.02|24.72|25.02|24.72|25.03|24.73|25.02|24.72|5
1642709320000|2022-01-20 20:08:40|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642709370000|2022-01-20 20:09:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642709390000|2022-01-20 20:09:50|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|4
1642709400000|2022-01-20 20:10:00|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|3
1642709410000|2022-01-20 20:10:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|1
1642709430000|2022-01-20 20:10:30|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|2
1642709440000|2022-01-20 20:10:40|25.02|24.72|25.02|24.72|25.02|24.72|25.01|24.71|7
1642709450000|2022-01-20 20:10:50|25.01|24.71|25.02|24.72|25.02|24.72|25.01|24.71|8
1642709470000|2022-01-20 20:11:10|25.01|24.71|25.01|24.71|25.02|24.72|25.01|24.71|3
1642709490000|2022-01-20 20:11:30|25|24.7|25|24.7|25|24.7|25|24.7|1
1642709510000|2022-01-20 20:11:50|24.99|24.69|24.99|24.69|25|24.7|24.99|24.69|7
1642709520000|2022-01-20 20:12:00|25|24.7|24.98|24.68|25|24.7|24.98|24.68|3
1642709530000|2022-01-20 20:12:10|24.99|24.69|24.99|24.69|24.99|24.69|24.98|24.68|3
1642709540000|2022-01-20 20:12:20|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|6
1642709550000|2022-01-20 20:12:30|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|5
1642709560000|2022-01-20 20:12:40|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|3
1642709570000|2022-01-20 20:12:50|24.98|24.68|24.99|24.69|24.99|24.69|24.98|24.68|2
1642709580000|2022-01-20 20:13:00|24.98|24.68|24.98|24.68|24.99|24.69|24.97|24.67|5
1642709590000|2022-01-20 20:13:10|24.97|24.67|24.98|24.68|24.99|24.69|24.97|24.67|10
1642709610000|2022-01-20 20:13:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642709620000|2022-01-20 20:13:40|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|14
1642709630000|2022-01-20 20:13:50|24.98|24.68|24.97|24.67|24.98|24.68|24.97|24.67|12
1642709640000|2022-01-20 20:14:00|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|9
1642709660000|2022-01-20 20:14:20|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642709690000|2022-01-20 20:14:50|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642709700000|2022-01-20 20:15:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642709710000|2022-01-20 20:15:10|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642709720000|2022-01-20 20:15:20|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642709770000|2022-01-20 20:16:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642709800000|2022-01-20 20:16:40|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642709810000|2022-01-20 20:16:50|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642709820000|2022-01-20 20:17:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642709830000|2022-01-20 20:17:10|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|8
1642709840000|2022-01-20 20:17:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642709850000|2022-01-20 20:17:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642709860000|2022-01-20 20:17:40|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|13
1642709870000|2022-01-20 20:17:50|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642709880000|2022-01-20 20:18:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|2
1642709910000|2022-01-20 20:18:30|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|6
1642709920000|2022-01-20 20:18:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|2
1642709940000|2022-01-20 20:19:00|24.97|24.67|24.98|24.68|24.98|24.68|24.97|24.67|4
1642709980000|2022-01-20 20:19:40|24.99|24.69|25|24.7|25|24.7|24.98|24.68|4
1642709990000|2022-01-20 20:19:50|24.99|24.69|24.98|24.68|24.99|24.69|24.98|24.68|2
1642710030000|2022-01-20 20:20:30|24.97|24.67|24.97|24.67|24.98|24.68|24.97|24.67|3
1642710060000|2022-01-20 20:21:00|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|1
1642710070000|2022-01-20 20:21:10|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|1
1642710110000|2022-01-20 20:21:50|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642710120000|2022-01-20 20:22:00|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642710130000|2022-01-20 20:22:10|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|2
1642710140000|2022-01-20 20:22:20|24.96|24.66|24.97|24.67|24.97|24.67|24.96|24.66|4
1642710150000|2022-01-20 20:22:30|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642710160000|2022-01-20 20:22:40|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|6
1642710170000|2022-01-20 20:22:50|24.97|24.67|24.97|24.67|24.97|24.67|24.96|24.66|9
1642710180000|2022-01-20 20:23:00|24.96|24.66|24.96|24.66|24.97|24.67|24.96|24.66|3
1642710190000|2022-01-20 20:23:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642710200000|2022-01-20 20:23:20|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|7
1642710220000|2022-01-20 20:23:40|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642710230000|2022-01-20 20:23:50|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|5
1642710240000|2022-01-20 20:24:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|3
1642710250000|2022-01-20 20:24:10|24.95|24.65|24.95|24.65|24.96|24.66|24.95|24.65|11
1642710260000|2022-01-20 20:24:20|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|4
1642710270000|2022-01-20 20:24:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642710280000|2022-01-20 20:24:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|2
1642710290000|2022-01-20 20:24:50|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642710300000|2022-01-20 20:25:00|24.96|24.66|24.96|24.66|24.96|24.66|24.95|24.65|5
1642710310000|2022-01-20 20:25:10|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|4
1642710320000|2022-01-20 20:25:20|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642710340000|2022-01-20 20:25:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710350000|2022-01-20 20:25:50|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|10
1642710360000|2022-01-20 20:26:00|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642710380000|2022-01-20 20:26:20|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|2
1642710390000|2022-01-20 20:26:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642710400000|2022-01-20 20:26:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710410000|2022-01-20 20:26:50|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642710420000|2022-01-20 20:27:00|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|9
1642710430000|2022-01-20 20:27:10|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|4
1642710440000|2022-01-20 20:27:20|24.94|24.64|24.95|24.65|24.96|24.66|24.94|24.64|8
1642710450000|2022-01-20 20:27:30|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|10
1642710460000|2022-01-20 20:27:40|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|10
1642710490000|2022-01-20 20:28:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642710500000|2022-01-20 20:28:20|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|3
1642710520000|2022-01-20 20:28:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642710530000|2022-01-20 20:28:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642710540000|2022-01-20 20:29:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|2
1642710550000|2022-01-20 20:29:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642710570000|2022-01-20 20:29:30|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642710580000|2022-01-20 20:29:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|10
1642710590000|2022-01-20 20:29:50|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|5
1642710600000|2022-01-20 20:30:00|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710610000|2022-01-20 20:30:10|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|4
1642710640000|2022-01-20 20:30:40|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642710680000|2022-01-20 20:31:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642710690000|2022-01-20 20:31:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|5
1642710700000|2022-01-20 20:31:40|24.96|24.66|24.95|24.65|24.96|24.66|24.95|24.65|8
1642710730000|2022-01-20 20:32:10|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710740000|2022-01-20 20:32:20|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|14
1642710750000|2022-01-20 20:32:30|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|3
1642710760000|2022-01-20 20:32:40|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|5
1642710770000|2022-01-20 20:32:50|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|2
1642710820000|2022-01-20 20:33:40|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|1
1642710840000|2022-01-20 20:34:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642710850000|2022-01-20 20:34:10|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|9
1642710860000|2022-01-20 20:34:20|24.94|24.64|24.94|24.64|24.94|24.64|24.93|24.63|3
1642710870000|2022-01-20 20:34:30|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|3
1642710880000|2022-01-20 20:34:40|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710900000|2022-01-20 20:35:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|2
1642710910000|2022-01-20 20:35:10|24.95|24.65|24.95|24.65|24.95|24.65|24.94|24.64|11
1642710920000|2022-01-20 20:35:20|24.94|24.64|24.94|24.64|24.95|24.65|24.94|24.64|3
1642710940000|2022-01-20 20:35:40|24.93|24.63|24.94|24.64|24.94|24.64|24.93|24.63|8
1642710950000|2022-01-20 20:35:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|5
1642710980000|2022-01-20 20:36:20|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|4
1642711000000|2022-01-20 20:36:40|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642711010000|2022-01-20 20:36:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|6
1642711020000|2022-01-20 20:37:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642711040000|2022-01-20 20:37:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642711050000|2022-01-20 20:37:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642711060000|2022-01-20 20:37:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|6
1642711070000|2022-01-20 20:37:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|9
1642711080000|2022-01-20 20:38:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642711090000|2022-01-20 20:38:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642711110000|2022-01-20 20:38:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|2
1642711120000|2022-01-20 20:38:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642711150000|2022-01-20 20:39:10|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|5
1642711170000|2022-01-20 20:39:30|24.9|24.6|24.91|24.61|24.91|24.61|24.9|24.6|4
1642711180000|2022-01-20 20:39:40|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|3
1642711200000|2022-01-20 20:40:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|3
1642711210000|2022-01-20 20:40:10|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642711220000|2022-01-20 20:40:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642711230000|2022-01-20 20:40:30|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|15
1642711240000|2022-01-20 20:40:40|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|4
1642711250000|2022-01-20 20:40:50|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642711260000|2022-01-20 20:41:00|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|7
1642711270000|2022-01-20 20:41:10|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|10
1642711280000|2022-01-20 20:41:20|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|13
1642711290000|2022-01-20 20:41:30|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|6
1642711300000|2022-01-20 20:41:40|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|8
1642711310000|2022-01-20 20:41:50|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|2
1642711340000|2022-01-20 20:42:20|24.92|24.62|24.91|24.61|24.92|24.62|24.91|24.61|4
1642711350000|2022-01-20 20:42:30|24.92|24.62|24.92|24.62|24.93|24.63|24.91|24.61|13
1642711360000|2022-01-20 20:42:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|7
1642711370000|2022-01-20 20:42:50|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|11
1642711380000|2022-01-20 20:43:00|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|16
1642711390000|2022-01-20 20:43:10|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|2
1642711440000|2022-01-20 20:44:00|24.91|24.61|24.92|24.62|24.92|24.62|24.91|24.61|2
1642711450000|2022-01-20 20:44:10|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642711460000|2022-01-20 20:44:20|24.92|24.62|24.92|24.62|24.92|24.62|24.91|24.61|3
1642711470000|2022-01-20 20:44:30|24.91|24.61|24.91|24.61|24.92|24.62|24.91|24.61|3
1642711480000|2022-01-20 20:44:40|24.9|24.6|24.9|24.6|24.9|24.6|24.89|24.59|3
1642711490000|2022-01-20 20:44:50|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|2
1642711500000|2022-01-20 20:45:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642711510000|2022-01-20 20:45:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|1
1642711530000|2022-01-20 20:45:30|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642711540000|2022-01-20 20:45:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|4
1642711550000|2022-01-20 20:45:50|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|3
1642711570000|2022-01-20 20:46:10|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|5
1642711580000|2022-01-20 20:46:20|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|6
1642711600000|2022-01-20 20:46:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642711610000|2022-01-20 20:46:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642711620000|2022-01-20 20:47:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642711630000|2022-01-20 20:47:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642711640000|2022-01-20 20:47:20|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642711650000|2022-01-20 20:47:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642711660000|2022-01-20 20:47:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|3
1642711670000|2022-01-20 20:47:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642711690000|2022-01-20 20:48:10|24.86|24.56|24.87|24.57|24.88|24.58|24.86|24.56|10
1642711700000|2022-01-20 20:48:20|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|2
1642711710000|2022-01-20 20:48:30|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642711720000|2022-01-20 20:48:40|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642711730000|2022-01-20 20:48:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642711740000|2022-01-20 20:49:00|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|2
1642711800000|2022-01-20 20:50:00|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642711810000|2022-01-20 20:50:10|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|4
1642711820000|2022-01-20 20:50:20|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642711830000|2022-01-20 20:50:30|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|1
1642711850000|2022-01-20 20:50:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|1
1642711860000|2022-01-20 20:51:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642711870000|2022-01-20 20:51:10|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|11
1642711890000|2022-01-20 20:51:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|1
1642711900000|2022-01-20 20:51:40|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|1
1642711910000|2022-01-20 20:51:50|24.93|24.63|24.93|24.63|24.94|24.64|24.93|24.63|7
1642711920000|2022-01-20 20:52:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|1
1642711940000|2022-01-20 20:52:20|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|2
1642711950000|2022-01-20 20:52:30|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642711960000|2022-01-20 20:52:40|24.93|24.63|24.93|24.63|24.93|24.63|24.92|24.62|11
1642711970000|2022-01-20 20:52:50|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|2
1642711980000|2022-01-20 20:53:00|24.92|24.62|24.93|24.63|24.93|24.63|24.92|24.62|4
1642711990000|2022-01-20 20:53:10|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|3
1642712050000|2022-01-20 20:54:10|24.91|24.61|24.89|24.59|24.92|24.62|24.89|24.59|13
1642712060000|2022-01-20 20:54:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|6
1642712070000|2022-01-20 20:54:30|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|2
1642712100000|2022-01-20 20:55:00|24.88|24.58|24.88|24.58|24.89|24.59|24.88|24.58|3
1642712110000|2022-01-20 20:55:10|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|3
1642712120000|2022-01-20 20:55:20|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|3
1642712130000|2022-01-20 20:55:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712160000|2022-01-20 20:56:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642712170000|2022-01-20 20:56:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712180000|2022-01-20 20:56:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642712210000|2022-01-20 20:56:50|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|9
1642712220000|2022-01-20 20:57:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642712230000|2022-01-20 20:57:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642712250000|2022-01-20 20:57:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642712260000|2022-01-20 20:57:40|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|5
1642712270000|2022-01-20 20:57:50|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642712280000|2022-01-20 20:58:00|24.89|24.59|24.9|24.6|24.9|24.6|24.89|24.59|8
1642712290000|2022-01-20 20:58:10|24.91|24.61|24.9|24.6|24.91|24.61|24.89|24.59|10
1642712300000|2022-01-20 20:58:20|24.89|24.59|24.89|24.59|24.9|24.6|24.89|24.59|11
1642712310000|2022-01-20 20:58:30|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|8
1642712340000|2022-01-20 20:59:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642712350000|2022-01-20 20:59:10|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|4
1642712360000|2022-01-20 20:59:20|24.91|24.61|24.92|24.62|24.92|24.62|24.9|24.6|4
1642712370000|2022-01-20 20:59:30|24.93|24.63|24.92|24.62|24.93|24.63|24.92|24.62|4
1642712380000|2022-01-20 20:59:40|24.93|24.63|24.92|24.62|24.93|24.63|24.91|24.61|6
1642712390000|2022-01-20 20:59:50|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|2
1642712400000|2022-01-20 21:00:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|6
1642712410000|2022-01-20 21:00:10|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|7
1642712420000|2022-01-20 21:00:20|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|4
1642712430000|2022-01-20 21:00:30|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642712440000|2022-01-20 21:00:40|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1642712450000|2022-01-20 21:00:50|24.88|24.58|24.87|24.57|24.88|24.58|24.87|24.57|8
1642712460000|2022-01-20 21:01:00|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642712470000|2022-01-20 21:01:10|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|10
1642712480000|2022-01-20 21:01:20|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642712490000|2022-01-20 21:01:30|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642712500000|2022-01-20 21:01:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642712510000|2022-01-20 21:01:50|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|4
1642712520000|2022-01-20 21:02:00|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|7
1642712530000|2022-01-20 21:02:10|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|7
1642712540000|2022-01-20 21:02:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712550000|2022-01-20 21:02:30|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642712560000|2022-01-20 21:02:40|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|4
1642712570000|2022-01-20 21:02:50|24.86|24.56|24.87|24.57|24.87|24.57|24.86|24.56|6
1642712600000|2022-01-20 21:03:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642712620000|2022-01-20 21:03:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642712630000|2022-01-20 21:03:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642712680000|2022-01-20 21:04:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642712690000|2022-01-20 21:04:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|4
1642712700000|2022-01-20 21:05:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712710000|2022-01-20 21:05:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|1
1642712720000|2022-01-20 21:05:20|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712730000|2022-01-20 21:05:30|24.88|24.58|24.88|24.58|24.88|24.58|24.87|24.57|3
1642712740000|2022-01-20 21:05:40|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|6
1642712750000|2022-01-20 21:05:50|24.87|24.57|24.88|24.58|24.88|24.58|24.87|24.57|4
1642712760000|2022-01-20 21:06:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642712780000|2022-01-20 21:06:20|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|5
1642712790000|2022-01-20 21:06:30|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|2
1642712810000|2022-01-20 21:06:50|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|5
1642712820000|2022-01-20 21:07:00|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|4
1642712830000|2022-01-20 21:07:10|24.86|24.56|24.85|24.55|24.86|24.56|24.85|24.55|8
1642712840000|2022-01-20 21:07:20|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642712860000|2022-01-20 21:07:40|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642712870000|2022-01-20 21:07:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642712880000|2022-01-20 21:08:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642712890000|2022-01-20 21:08:10|24.85|24.55|24.85|24.55|24.85|24.55|24.84|24.54|5
1642712900000|2022-01-20 21:08:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642712910000|2022-01-20 21:08:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|1
1642712930000|2022-01-20 21:08:50|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642712940000|2022-01-20 21:09:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|6
1642712950000|2022-01-20 21:09:10|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|4
1642712960000|2022-01-20 21:09:20|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642712970000|2022-01-20 21:09:30|24.87|24.57|24.87|24.57|24.87|24.57|24.86|24.56|3
1642712980000|2022-01-20 21:09:40|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|9
1642712990000|2022-01-20 21:09:50|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|6
1642713000000|2022-01-20 21:10:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|1
1642713010000|2022-01-20 21:10:10|24.86|24.56|24.86|24.56|24.87|24.57|24.86|24.56|7
1642713020000|2022-01-20 21:10:20|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642713030000|2022-01-20 21:10:30|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|2
1642713050000|2022-01-20 21:10:50|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|1
1642713060000|2022-01-20 21:11:00|24.86|24.56|24.86|24.56|24.86|24.56|24.85|24.55|7
1642713070000|2022-01-20 21:11:10|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|3
1642713100000|2022-01-20 21:11:40|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1642713110000|2022-01-20 21:11:50|24.83|24.53|24.83|24.53|24.84|24.54|24.83|24.53|7
1642713130000|2022-01-20 21:12:10|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642713140000|2022-01-20 21:12:20|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642713150000|2022-01-20 21:12:30|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642713200000|2022-01-20 21:13:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642713220000|2022-01-20 21:13:40|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|3
1642713230000|2022-01-20 21:13:50|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|1
1642713260000|2022-01-20 21:14:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642713290000|2022-01-20 21:14:50|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|2
1642713300000|2022-01-20 21:15:00|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642713330000|2022-01-20 21:15:30|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642713340000|2022-01-20 21:15:40|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642713360000|2022-01-20 21:16:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|1
1642713370000|2022-01-20 21:16:10|24.79|24.49|24.8|24.5|24.8|24.5|24.79|24.49|4
1642713380000|2022-01-20 21:16:20|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|5
1642713390000|2022-01-20 21:16:30|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|4
1642713420000|2022-01-20 21:17:00|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642713430000|2022-01-20 21:17:10|24.78|24.48|24.81|24.51|24.81|24.51|24.78|24.48|4
1642713440000|2022-01-20 21:17:20|24.8|24.5|24.8|24.5|24.81|24.51|24.8|24.5|3
1642713450000|2022-01-20 21:17:30|24.79|24.49|24.79|24.49|24.79|24.49|24.78|24.48|3
1642713460000|2022-01-20 21:17:40|24.8|24.5|24.81|24.51|24.81|24.51|24.79|24.49|6
1642713470000|2022-01-20 21:17:50|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|2
1642713480000|2022-01-20 21:18:00|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|2
1642713500000|2022-01-20 21:18:20|24.82|24.52|24.83|24.53|24.83|24.53|24.82|24.52|10
1642713510000|2022-01-20 21:18:30|24.82|24.52|24.83|24.53|24.84|24.54|24.82|24.52|8
1642713520000|2022-01-20 21:18:40|24.84|24.54|24.83|24.53|24.84|24.54|24.83|24.53|4
1642713530000|2022-01-20 21:18:50|24.82|24.52|24.82|24.52|24.83|24.53|24.82|24.52|5
1642713550000|2022-01-20 21:19:10|24.81|24.51|24.81|24.51|24.81|24.51|24.8|24.5|3
1642713570000|2022-01-20 21:19:30|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642713580000|2022-01-20 21:19:40|24.83|24.53|24.83|24.53|24.83|24.53|24.82|24.52|3
1642713600000|2022-01-20 21:20:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|1
1642713620000|2022-01-20 21:20:20|24.81|24.51|24.82|24.52|24.82|24.52|24.81|24.51|2
1642713630000|2022-01-20 21:20:30|24.81|24.51|24.81|24.51|24.82|24.52|24.81|24.51|15
1642713640000|2022-01-20 21:20:40|24.82|24.52|24.81|24.51|24.82|24.52|24.81|24.51|10
1642713650000|2022-01-20 21:20:50|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|5
1642713660000|2022-01-20 21:21:00|24.81|24.51|24.8|24.5|24.81|24.51|24.8|24.5|6
1642713680000|2022-01-20 21:21:20|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|1
1642713700000|2022-01-20 21:21:40|24.8|24.5|24.79|24.49|24.8|24.5|24.79|24.49|2
1642713730000|2022-01-20 21:22:10|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|4
1642713740000|2022-01-20 21:22:20|24.78|24.48|24.79|24.49|24.79|24.49|24.78|24.48|2
1642713750000|2022-01-20 21:22:30|24.78|24.48|24.78|24.48|24.79|24.49|24.78|24.48|3
1642713790000|2022-01-20 21:23:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642713800000|2022-01-20 21:23:20|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|6
1642713840000|2022-01-20 21:24:00|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|4
1642713850000|2022-01-20 21:24:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642713860000|2022-01-20 21:24:20|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|2
1642713870000|2022-01-20 21:24:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|1
1642713890000|2022-01-20 21:24:50|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|1
1642713910000|2022-01-20 21:25:10|24.75|24.45|24.74|24.44|24.75|24.45|24.74|24.44|2
1642713920000|2022-01-20 21:25:20|24.75|24.45|24.75|24.45|24.75|24.45|24.74|24.44|5
1642713930000|2022-01-20 21:25:30|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1642713940000|2022-01-20 21:25:40|24.74|24.44|24.75|24.45|24.75|24.45|24.74|24.44|2
1642713950000|2022-01-20 21:25:50|24.76|24.46|24.76|24.46|24.76|24.46|24.75|24.45|5
1642713960000|2022-01-20 21:26:00|24.75|24.45|24.76|24.46|24.76|24.46|24.75|24.45|6
1642713980000|2022-01-20 21:26:20|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|1
1642713990000|2022-01-20 21:26:30|24.78|24.48|24.78|24.48|24.78|24.48|24.77|24.47|5
1642714000000|2022-01-20 21:26:40|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|8
1642714010000|2022-01-20 21:26:50|24.77|24.47|24.78|24.48|24.78|24.48|24.77|24.47|8
1642714020000|2022-01-20 21:27:00|24.77|24.47|24.76|24.46|24.78|24.48|24.76|24.46|6
1642714030000|2022-01-20 21:27:10|24.77|24.47|24.76|24.46|24.77|24.47|24.76|24.46|2
1642714050000|2022-01-20 21:27:30|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642714060000|2022-01-20 21:27:40|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|3
1642714070000|2022-01-20 21:27:50|24.77|24.47|24.77|24.47|24.77|24.47|24.76|24.46|3
1642714080000|2022-01-20 21:28:00|24.76|24.46|24.76|24.46|24.77|24.47|24.76|24.46|5
1642714110000|2022-01-20 21:28:30|24.75|24.45|24.75|24.45|24.76|24.46|24.74|24.44|5
1642714120000|2022-01-20 21:28:40|24.74|24.44|24.73|24.43|24.75|24.45|24.73|24.43|8
1642714130000|2022-01-20 21:28:50|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|4
1642714140000|2022-01-20 21:29:00|24.74|24.44|24.73|24.43|24.74|24.44|24.73|24.43|2
1642714150000|2022-01-20 21:29:10|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|6
1642714160000|2022-01-20 21:29:20|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642714170000|2022-01-20 21:29:30|24.73|24.43|24.73|24.43|24.73|24.43|24.72|24.42|5
1642714190000|2022-01-20 21:29:50|24.72|24.42|24.72|24.42|24.73|24.43|24.72|24.42|5
1642714200000|2022-01-20 21:30:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|4
1642714210000|2022-01-20 21:30:10|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|1
1642714220000|2022-01-20 21:30:20|24.72|24.42|24.71|24.41|24.73|24.43|24.71|24.41|12
1642714230000|2022-01-20 21:30:30|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|6
1642714240000|2022-01-20 21:30:40|24.72|24.42|24.71|24.41|24.72|24.42|24.71|24.41|2
1642714250000|2022-01-20 21:30:50|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|6
1642714260000|2022-01-20 21:31:00|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|1
1642714280000|2022-01-20 21:31:20|24.69|24.39|24.69|24.39|24.7|24.4|24.69|24.39|3
1642714290000|2022-01-20 21:31:30|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1642714300000|2022-01-20 21:31:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642714310000|2022-01-20 21:31:50|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|4
1642714320000|2022-01-20 21:32:00|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|9
1642714330000|2022-01-20 21:32:10|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|5
1642714340000|2022-01-20 21:32:20|24.7|24.4|24.69|24.39|24.7|24.4|24.69|24.39|10
1642714350000|2022-01-20 21:32:30|24.7|24.4|24.7|24.4|24.7|24.4|24.69|24.39|9
1642714360000|2022-01-20 21:32:40|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|1
1642714390000|2022-01-20 21:33:10|24.68|24.38|24.68|24.38|24.69|24.39|24.68|24.38|3
1642714400000|2022-01-20 21:33:20|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|6
1642714410000|2022-01-20 21:33:30|24.69|24.39|24.69|24.39|24.69|24.39|24.68|24.38|3
1642714420000|2022-01-20 21:33:40|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642714450000|2022-01-20 21:34:10|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642714460000|2022-01-20 21:34:20|24.68|24.38|24.69|24.39|24.69|24.39|24.68|24.38|2
1642714470000|2022-01-20 21:34:30|24.68|24.38|24.68|24.38|24.68|24.38|24.67|24.37|3
1642714480000|2022-01-20 21:34:40|24.67|24.37|24.67|24.37|24.68|24.38|24.67|24.37|3
1642714510000|2022-01-20 21:35:10|24.66|24.36|24.67|24.37|24.67|24.37|24.66|24.36|4
1642714530000|2022-01-20 21:35:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|1
1642714550000|2022-01-20 21:35:50|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|1
1642714560000|2022-01-20 21:36:00|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|1
1642714570000|2022-01-20 21:36:10|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|2
1642714580000|2022-01-20 21:36:20|24.63|24.33|24.63|24.33|24.64|24.34|24.62|24.32|5
1642714590000|2022-01-20 21:36:30|24.62|24.32|24.64|24.34|24.64|24.34|24.62|24.32|5
1642714600000|2022-01-20 21:36:40|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642714610000|2022-01-20 21:36:50|24.64|24.34|24.63|24.33|24.64|24.34|24.63|24.33|2
1642714620000|2022-01-20 21:37:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|2
1642714630000|2022-01-20 21:37:10|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|3
1642714640000|2022-01-20 21:37:20|24.63|24.33|24.63|24.33|24.64|24.34|24.63|24.33|3
1642714650000|2022-01-20 21:37:30|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|7
1642714660000|2022-01-20 21:37:40|24.61|24.31|24.61|24.31|24.62|24.32|24.61|24.31|3
1642714670000|2022-01-20 21:37:50|24.62|24.32|24.62|24.32|24.62|24.32|24.61|24.31|5
1642714680000|2022-01-20 21:38:00|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|4
1642714690000|2022-01-20 21:38:10|24.61|24.31|24.62|24.32|24.62|24.32|24.61|24.31|2
1642714700000|2022-01-20 21:38:20|24.63|24.33|24.62|24.32|24.63|24.33|24.62|24.32|6
1642714710000|2022-01-20 21:38:30|24.63|24.33|24.63|24.33|24.63|24.33|24.62|24.32|7
1642714720000|2022-01-20 21:38:40|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|10
1642714730000|2022-01-20 21:38:50|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|6
1642714740000|2022-01-20 21:39:00|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|7
1642714750000|2022-01-20 21:39:10|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|2
1642714760000|2022-01-20 21:39:20|24.61|24.31|24.6|24.3|24.61|24.31|24.6|24.3|4
1642714790000|2022-01-20 21:39:50|24.59|24.29|24.57|24.27|24.59|24.29|24.57|24.27|9
1642714800000|2022-01-20 21:40:00|24.56|24.26|24.55|24.25|24.56|24.26|24.54|24.24|6
1642714810000|2022-01-20 21:40:10|24.54|24.24|24.53|24.23|24.55|24.25|24.53|24.23|14
1642714820000|2022-01-20 21:40:20|24.52|24.22|24.47|24.17|24.52|24.22|24.46|24.16|7
1642714830000|2022-01-20 21:40:30|24.48|24.18|24.44|24.14|24.48|24.18|24.43|24.13|11
1642714840000|2022-01-20 21:40:40|24.43|24.13|24.44|24.14|24.45|24.15|24.42|24.12|11
1642714850000|2022-01-20 21:40:50|24.45|24.15|24.52|24.22|24.52|24.22|24.45|24.15|10
1642714860000|2022-01-20 21:41:00|24.51|24.21|24.45|24.15|24.51|24.21|24.44|24.14|12
1642714870000|2022-01-20 21:41:10|24.44|24.14|24.42|24.12|24.44|24.14|24.42|24.12|7
1642714880000|2022-01-20 21:41:20|24.43|24.13|24.39|24.09|24.43|24.13|24.39|24.09|5
1642714890000|2022-01-20 21:41:30|24.38|24.08|24.37|24.07|24.39|24.09|24.36|24.06|7
1642714900000|2022-01-20 21:41:40|24.36|24.06|24.29|23.99|24.36|24.06|24.28|23.98|10
1642714910000|2022-01-20 21:41:50|24.28|23.98|24.27|23.97|24.3|24|24.26|23.96|20
1642714920000|2022-01-20 21:42:00|24.26|23.96|24.31|24.01|24.31|24.01|24.26|23.96|10
1642714930000|2022-01-20 21:42:10|24.32|24.02|24.37|24.07|24.38|24.08|24.31|24.01|19
1642714940000|2022-01-20 21:42:20|24.38|24.08|24.39|24.09|24.41|24.11|24.38|24.08|10
1642714950000|2022-01-20 21:42:30|24.38|24.08|24.35|24.05|24.39|24.09|24.35|24.05|8
1642714960000|2022-01-20 21:42:40|24.34|24.04|24.33|24.03|24.35|24.05|24.33|24.03|8
1642714970000|2022-01-20 21:42:50|24.32|24.02|24.3|24|24.32|24.02|24.29|23.99|9
1642714980000|2022-01-20 21:43:00|24.31|24.01|24.29|23.99|24.31|24.01|24.29|23.99|15
1642714990000|2022-01-20 21:43:10|24.3|24|24.26|23.96|24.3|24|24.25|23.95|11
1642715000000|2022-01-20 21:43:20|24.27|23.97|24.25|23.95|24.28|23.98|24.24|23.94|11
1642715010000|2022-01-20 21:43:30|24.26|23.96|24.25|23.95|24.27|23.97|24.24|23.94|8
1642715020000|2022-01-20 21:43:40|24.24|23.94|24.26|23.96|24.26|23.96|24.24|23.94|11
1642715030000|2022-01-20 21:43:50|24.27|23.97|24.27|23.97|24.27|23.97|24.26|23.96|7
1642715040000|2022-01-20 21:44:00|24.28|23.98|24.26|23.96|24.28|23.98|24.26|23.96|5
1642715050000|2022-01-20 21:44:10|24.27|23.97|24.29|23.99|24.3|24|24.27|23.97|7
1642715060000|2022-01-20 21:44:20|24.28|23.98|24.3|24|24.31|24.01|24.28|23.98|9
1642715070000|2022-01-20 21:44:30|24.31|24.01|24.3|24|24.31|24.01|24.3|24|4
1642715080000|2022-01-20 21:44:40|24.31|24.01|24.32|24.02|24.32|24.02|24.31|24.01|2
1642715090000|2022-01-20 21:44:50|24.31|24.01|24.31|24.01|24.32|24.02|24.31|24.01|5
1642715100000|2022-01-20 21:45:00|24.3|24|24.29|23.99|24.31|24.01|24.29|23.99|10
1642715110000|2022-01-20 21:45:10|24.28|23.98|24.25|23.95|24.28|23.98|24.25|23.95|6
1642715120000|2022-01-20 21:45:20|24.24|23.94|24.26|23.96|24.26|23.96|24.23|23.93|7
1642715130000|2022-01-20 21:45:30|24.25|23.95|24.27|23.97|24.28|23.98|24.25|23.95|7
1642715140000|2022-01-20 21:45:40|24.28|23.98|24.25|23.95|24.28|23.98|24.25|23.95|8
1642715150000|2022-01-20 21:45:50|24.24|23.94|24.26|23.96|24.26|23.96|24.24|23.94|9
1642715160000|2022-01-20 21:46:00|24.27|23.97|24.27|23.97|24.29|23.99|24.27|23.97|9
1642715170000|2022-01-20 21:46:10|24.28|23.98|24.28|23.98|24.28|23.98|24.27|23.97|3
1642715180000|2022-01-20 21:46:20|24.29|23.99|24.27|23.97|24.29|23.99|24.27|23.97|11
1642715190000|2022-01-20 21:46:30|24.26|23.96|24.25|23.95|24.26|23.96|24.25|23.95|10
1642715200000|2022-01-20 21:46:40|24.26|23.96|24.22|23.92|24.26|23.96|24.22|23.92|10
1642715210000|2022-01-20 21:46:50|24.23|23.93|24.32|24.02|24.32|24.02|24.22|23.92|14
1642715220000|2022-01-20 21:47:00|24.31|24.01|24.26|23.96|24.31|24.01|24.26|23.96|10
1642715230000|2022-01-20 21:47:10|24.27|23.97|24.27|23.97|24.27|23.97|24.25|23.95|7
1642715240000|2022-01-20 21:47:20|24.26|23.96|24.25|23.95|24.27|23.97|24.25|23.95|6
1642715250000|2022-01-20 21:47:30|24.24|23.94|24.26|23.96|24.27|23.97|24.24|23.94|7
1642715260000|2022-01-20 21:47:40|24.27|23.97|24.24|23.94|24.27|23.97|24.24|23.94|8
1642715270000|2022-01-20 21:47:50|24.23|23.93|24.23|23.93|24.24|23.94|24.23|23.93|3
1642715280000|2022-01-20 21:48:00|24.22|23.92|24.19|23.89|24.22|23.92|24.19|23.89|12
1642715290000|2022-01-20 21:48:10|24.2|23.9|24.2|23.9|24.22|23.92|24.2|23.9|7
1642715300000|2022-01-20 21:48:20|24.19|23.89|24.19|23.89|24.2|23.9|24.19|23.89|5
1642715310000|2022-01-20 21:48:30|24.18|23.88|24.21|23.91|24.23|23.93|24.18|23.88|10
1642715320000|2022-01-20 21:48:40|24.22|23.92|24.23|23.93|24.24|23.94|24.22|23.92|8
1642715330000|2022-01-20 21:48:50|24.22|23.92|24.21|23.91|24.23|23.93|24.2|23.9|12
1642715340000|2022-01-20 21:49:00|24.22|23.92|24.2|23.9|24.22|23.92|24.2|23.9|5
1642715350000|2022-01-20 21:49:10|24.21|23.91|24.18|23.88|24.21|23.91|24.18|23.88|4
1642715360000|2022-01-20 21:49:20|24.19|23.89|24.2|23.9|24.22|23.92|24.19|23.89|8
1642715370000|2022-01-20 21:49:30|24.21|23.91|24.21|23.91|24.21|23.91|24.2|23.9|5
1642715380000|2022-01-20 21:49:40|24.22|23.92|24.21|23.91|24.23|23.93|24.21|23.91|4
1642715390000|2022-01-20 21:49:50|24.2|23.9|24.2|23.9|24.2|23.9|24.19|23.89|9
1642715400000|2022-01-20 21:50:00|24.19|23.89|24.19|23.89|24.19|23.89|24.18|23.88|5
1642715410000|2022-01-20 21:50:10|24.2|23.9|24.21|23.91|24.22|23.92|24.2|23.9|6
1642715420000|2022-01-20 21:50:20|24.22|23.92|24.2|23.9|24.22|23.92|24.2|23.9|9
1642715430000|2022-01-20 21:50:30|24.19|23.89|24.19|23.89|24.2|23.9|24.19|23.89|3
1642715440000|2022-01-20 21:50:40|24.2|23.9|24.2|23.9|24.2|23.9|24.19|23.89|3
1642715450000|2022-01-20 21:50:50|24.21|23.91|24.2|23.9|24.21|23.91|24.2|23.9|2
1642715460000|2022-01-20 21:51:00|24.19|23.89|24.21|23.91|24.21|23.91|24.19|23.89|5
1642715470000|2022-01-20 21:51:10|24.2|23.9|24.19|23.89|24.2|23.9|24.19|23.89|6
1642715480000|2022-01-20 21:51:20|24.2|23.9|24.2|23.9|24.2|23.9|24.19|23.89|3
1642715490000|2022-01-20 21:51:30|24.21|23.91|24.19|23.89|24.22|23.92|24.19|23.89|7
1642715500000|2022-01-20 21:51:40|24.2|23.9|24.19|23.89|24.2|23.9|24.19|23.89|2
1642715510000|2022-01-20 21:51:50|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|1
1642715520000|2022-01-20 21:52:00|24.19|23.89|24.21|23.91|24.21|23.91|24.19|23.89|3
1642715530000|2022-01-20 21:52:10|24.2|23.9|24.19|23.89|24.21|23.91|24.19|23.89|4
1642715540000|2022-01-20 21:52:20|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|6
1642715550000|2022-01-20 21:52:30|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|4
1642715570000|2022-01-20 21:52:50|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|1
1642715580000|2022-01-20 21:53:00|24.19|23.89|24.19|23.89|24.19|23.89|24.19|23.89|1
1642715590000|2022-01-20 21:53:10|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|4
1642715600000|2022-01-20 21:53:20|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|2
1642715620000|2022-01-20 21:53:40|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|1
1642715640000|2022-01-20 21:54:00|24.17|23.87|24.16|23.86|24.17|23.87|24.16|23.86|4
1642715650000|2022-01-20 21:54:10|24.15|23.85|24.15|23.85|24.16|23.86|24.14|23.84|7
1642715660000|2022-01-20 21:54:20|24.14|23.84|24.14|23.84|24.15|23.85|24.13|23.83|13
1642715670000|2022-01-20 21:54:30|24.13|23.83|24.14|23.84|24.14|23.84|24.13|23.83|2
1642715680000|2022-01-20 21:54:40|24.15|23.85|24.13|23.83|24.15|23.85|24.13|23.83|5
1642715690000|2022-01-20 21:54:50|24.12|23.82|24.12|23.82|24.13|23.83|24.12|23.82|9
1642715700000|2022-01-20 21:55:00|24.11|23.81|24.08|23.78|24.11|23.81|24.08|23.78|8
1642715710000|2022-01-20 21:55:10|24.09|23.79|24.09|23.79|24.1|23.8|24.09|23.79|5
1642715720000|2022-01-20 21:55:20|24.08|23.78|24.07|23.77|24.08|23.78|24.06|23.76|6
1642715730000|2022-01-20 21:55:30|24.06|23.76|24.07|23.77|24.07|23.77|24.05|23.75|4
1642715740000|2022-01-20 21:55:40|24.06|23.76|24.09|23.79|24.09|23.79|24.06|23.76|4
1642715750000|2022-01-20 21:55:50|24.08|23.78|24.05|23.75|24.08|23.78|24.04|23.74|6
1642715760000|2022-01-20 21:56:00|24.04|23.74|24.04|23.74|24.04|23.74|24.03|23.73|5
1642715770000|2022-01-20 21:56:10|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|4
1642715780000|2022-01-20 21:56:20|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|3
1642715790000|2022-01-20 21:56:30|24.04|23.74|24.03|23.73|24.04|23.74|24.03|23.73|6
1642715800000|2022-01-20 21:56:40|24.02|23.72|24.01|23.71|24.02|23.72|24|23.7|12
1642715810000|2022-01-20 21:56:50|24|23.7|24|23.7|24.01|23.71|23.99|23.69|11
1642715820000|2022-01-20 21:57:00|24.01|23.71|23.99|23.69|24.02|23.72|23.99|23.69|15
1642715830000|2022-01-20 21:57:10|24|23.7|24.01|23.71|24.02|23.72|23.99|23.69|14
1642715840000|2022-01-20 21:57:20|24|23.7|24|23.7|24|23.7|24|23.7|1
1642715850000|2022-01-20 21:57:30|24.01|23.71|23.99|23.69|24.01|23.71|23.99|23.69|5
1642715860000|2022-01-20 21:57:40|23.98|23.68|23.99|23.69|23.99|23.69|23.98|23.68|4
1642715870000|2022-01-20 21:57:50|24|23.7|24|23.7|24.01|23.71|23.99|23.69|7
1642715880000|2022-01-20 21:58:00|23.99|23.69|23.99|23.69|24|23.7|23.99|23.69|5
1642715890000|2022-01-20 21:58:10|24|23.7|24|23.7|24|23.7|24|23.7|1
1642715910000|2022-01-20 21:58:30|23.99|23.69|23.99|23.69|24.01|23.71|23.99|23.69|5
1642715920000|2022-01-20 21:58:40|23.98|23.68|23.97|23.67|23.99|23.69|23.97|23.67|4
1642715930000|2022-01-20 21:58:50|23.96|23.66|23.94|23.64|23.97|23.67|23.93|23.63|11
1642715940000|2022-01-20 21:59:00|23.93|23.63|23.92|23.62|23.94|23.64|23.91|23.61|8
1642715950000|2022-01-20 21:59:10|23.93|23.63|23.94|23.64|23.94|23.64|23.92|23.62|7
1642715960000|2022-01-20 21:59:20|23.95|23.65|23.94|23.64|23.95|23.65|23.94|23.64|2
1642715970000|2022-01-20 21:59:30|23.93|23.63|23.94|23.64|23.94|23.64|23.92|23.62|8
1642715980000|2022-01-20 21:59:40|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|7
1642715990000|2022-01-20 21:59:50|23.9|23.6|23.9|23.6|23.91|23.61|23.9|23.6|3
1642716000000|2022-01-20 22:00:00|23.89|23.59|23.84|23.54|23.89|23.59|23.84|23.54|10
1642716010000|2022-01-20 22:00:10|23.83|23.53|23.81|23.51|23.83|23.53|23.8|23.5|7
1642716020000|2022-01-20 22:00:20|23.8|23.5|23.79|23.49|23.81|23.51|23.79|23.49|6
1642716030000|2022-01-20 22:00:30|23.8|23.5|23.77|23.47|23.8|23.5|23.76|23.46|10
1642716040000|2022-01-20 22:00:40|23.76|23.46|23.75|23.45|23.77|23.47|23.75|23.45|6
1642716050000|2022-01-20 22:00:50|23.74|23.44|23.69|23.39|23.74|23.44|23.69|23.39|13
1642716060000|2022-01-20 22:01:00|23.68|23.38|23.69|23.39|23.69|23.39|23.67|23.37|10
1642716070000|2022-01-20 22:01:10|23.68|23.38|23.71|23.41|23.71|23.41|23.68|23.38|8
1642716080000|2022-01-20 22:01:20|23.72|23.42|23.75|23.45|23.76|23.46|23.72|23.42|8
1642716090000|2022-01-20 22:01:30|23.76|23.46|23.73|23.43|23.77|23.47|23.73|23.43|10
1642716100000|2022-01-20 22:01:40|23.75|23.45|23.73|23.43|23.75|23.45|23.72|23.42|13
1642716110000|2022-01-20 22:01:50|23.72|23.42|23.76|23.46|23.77|23.47|23.72|23.42|11
1642716120000|2022-01-20 22:02:00|23.75|23.45|23.76|23.46|23.76|23.46|23.74|23.44|6
1642716130000|2022-01-20 22:02:10|23.77|23.47|23.76|23.46|23.77|23.47|23.76|23.46|4
1642716140000|2022-01-20 22:02:20|23.77|23.47|23.8|23.5|23.8|23.5|23.77|23.47|12
1642716150000|2022-01-20 22:02:30|23.81|23.51|23.8|23.5|23.81|23.51|23.79|23.49|13
1642716160000|2022-01-20 22:02:40|23.79|23.49|23.83|23.53|23.83|23.53|23.79|23.49|14
1642716170000|2022-01-20 22:02:50|23.84|23.54|23.9|23.6|23.9|23.6|23.83|23.53|13
1642716180000|2022-01-20 22:03:00|23.91|23.61|23.93|23.63|23.93|23.63|23.91|23.61|5
1642716190000|2022-01-20 22:03:10|23.94|23.64|23.97|23.67|23.97|23.67|23.93|23.63|11
1642716200000|2022-01-20 22:03:20|23.96|23.66|23.94|23.64|23.97|23.67|23.94|23.64|7
1642716210000|2022-01-20 22:03:30|23.93|23.63|23.97|23.67|23.97|23.67|23.93|23.63|14
1642716220000|2022-01-20 22:03:40|23.96|23.66|23.96|23.66|23.98|23.68|23.96|23.66|13
1642716230000|2022-01-20 22:03:50|23.97|23.67|23.95|23.65|23.97|23.67|23.94|23.64|13
1642716240000|2022-01-20 22:04:00|23.94|23.64|23.93|23.63|23.95|23.65|23.93|23.63|6
1642716250000|2022-01-20 22:04:10|23.92|23.62|23.94|23.64|23.94|23.64|23.92|23.62|11
1642716260000|2022-01-20 22:04:20|23.95|23.65|23.95|23.65|23.96|23.66|23.94|23.64|12
1642716270000|2022-01-20 22:04:30|23.94|23.64|23.96|23.66|23.96|23.66|23.93|23.63|11
1642716280000|2022-01-20 22:04:40|23.95|23.65|23.94|23.64|23.97|23.67|23.93|23.63|14
1642716290000|2022-01-20 22:04:50|23.93|23.63|23.94|23.64|23.96|23.66|23.93|23.63|12
1642716300000|2022-01-20 22:05:00|23.93|23.63|23.94|23.64|23.95|23.65|23.92|23.62|10
1642716310000|2022-01-20 22:05:10|23.95|23.65|23.96|23.66|23.98|23.68|23.95|23.65|6
1642716320000|2022-01-20 22:05:20|23.97|23.67|23.97|23.67|23.98|23.68|23.97|23.67|5
1642716330000|2022-01-20 22:05:30|23.98|23.68|23.99|23.69|24|23.7|23.98|23.68|11
1642716340000|2022-01-20 22:05:40|24|23.7|23.99|23.69|24|23.7|23.98|23.68|8
1642716350000|2022-01-20 22:05:50|24|23.7|24.01|23.71|24.02|23.72|24|23.7|8
1642716360000|2022-01-20 22:06:00|24.02|23.72|24.03|23.73|24.03|23.73|24|23.7|8
1642716370000|2022-01-20 22:06:10|24.02|23.72|24.02|23.72|24.03|23.73|24|23.7|15
1642716380000|2022-01-20 22:06:20|24.01|23.71|24.01|23.71|24.02|23.72|24|23.7|7
1642716390000|2022-01-20 22:06:30|24.02|23.72|24.01|23.71|24.02|23.72|24|23.7|8
1642716400000|2022-01-20 22:06:40|24.02|23.72|24.06|23.76|24.06|23.76|24.01|23.71|8
1642716410000|2022-01-20 22:06:50|24.07|23.77|24.07|23.77|24.07|23.77|24.06|23.76|9
1642716420000|2022-01-20 22:07:00|24.06|23.76|24.03|23.73|24.06|23.76|24.03|23.73|8
1642716430000|2022-01-20 22:07:10|24.02|23.72|24.02|23.72|24.03|23.73|24.01|23.71|9
1642716440000|2022-01-20 22:07:20|24.01|23.71|24|23.7|24.01|23.71|23.99|23.69|6
1642716450000|2022-01-20 22:07:30|24.01|23.71|24.05|23.75|24.06|23.76|24|23.7|11
1642716460000|2022-01-20 22:07:40|24.06|23.76|24.04|23.74|24.06|23.76|24.03|23.73|9
1642716470000|2022-01-20 22:07:50|24.05|23.75|24.05|23.75|24.06|23.76|24.04|23.74|11
1642716480000|2022-01-20 22:08:00|24.04|23.74|24.05|23.75|24.05|23.75|24.04|23.74|8
1642716490000|2022-01-20 22:08:10|24.04|23.74|24.04|23.74|24.04|23.74|24.03|23.73|7
1642716500000|2022-01-20 22:08:20|24.05|23.75|24.04|23.74|24.06|23.76|24.04|23.74|8
1642716510000|2022-01-20 22:08:30|24.05|23.75|24.06|23.76|24.06|23.76|24.04|23.74|4
1642716520000|2022-01-20 22:08:40|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|2
1642716530000|2022-01-20 22:08:50|24.05|23.75|24.01|23.71|24.05|23.75|24.01|23.71|5
1642716540000|2022-01-20 22:09:00|24.02|23.72|24.01|23.71|24.02|23.72|24.01|23.71|2
1642716550000|2022-01-20 22:09:10|24.02|23.72|23.98|23.68|24.02|23.72|23.98|23.68|7
1642716560000|2022-01-20 22:09:20|23.99|23.69|23.96|23.66|23.99|23.69|23.96|23.66|8
1642716570000|2022-01-20 22:09:30|23.95|23.65|23.97|23.67|23.97|23.67|23.95|23.65|5
1642716580000|2022-01-20 22:09:40|23.98|23.68|23.97|23.67|23.98|23.68|23.97|23.67|4
1642716590000|2022-01-20 22:09:50|23.96|23.66|23.95|23.65|23.96|23.66|23.94|23.64|6
1642716600000|2022-01-20 22:10:00|23.94|23.64|23.94|23.64|23.95|23.65|23.94|23.64|3
1642716610000|2022-01-20 22:10:10|23.93|23.63|23.93|23.63|23.94|23.64|23.92|23.62|9
1642716620000|2022-01-20 22:10:20|23.92|23.62|23.89|23.59|23.92|23.62|23.87|23.57|12
1642716630000|2022-01-20 22:10:30|23.88|23.58|23.88|23.58|23.88|23.58|23.86|23.56|9
1642716640000|2022-01-20 22:10:40|23.89|23.59|23.91|23.61|23.92|23.62|23.89|23.59|7
1642716650000|2022-01-20 22:10:50|23.92|23.62|23.9|23.6|23.92|23.62|23.9|23.6|5
1642716660000|2022-01-20 22:11:00|23.91|23.61|23.92|23.62|23.92|23.62|23.9|23.6|6
1642716670000|2022-01-20 22:11:10|23.93|23.63|23.92|23.62|23.93|23.63|23.92|23.62|4
1642716680000|2022-01-20 22:11:20|23.91|23.61|23.92|23.62|23.93|23.63|23.91|23.61|4
1642716690000|2022-01-20 22:11:30|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|1
1642716700000|2022-01-20 22:11:40|23.92|23.62|23.91|23.61|23.92|23.62|23.91|23.61|4
1642716710000|2022-01-20 22:11:50|23.92|23.62|23.92|23.62|23.92|23.62|23.91|23.61|5
1642716720000|2022-01-20 22:12:00|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|3
1642716730000|2022-01-20 22:12:10|23.9|23.6|23.89|23.59|23.9|23.6|23.88|23.58|4
1642716740000|2022-01-20 22:12:20|23.88|23.58|23.88|23.58|23.88|23.58|23.88|23.58|1
1642716750000|2022-01-20 22:12:30|23.87|23.57|23.84|23.54|23.88|23.58|23.84|23.54|5
1642716760000|2022-01-20 22:12:40|23.85|23.55|23.84|23.54|23.87|23.57|23.84|23.54|6
1642716770000|2022-01-20 22:12:50|23.85|23.55|23.82|23.52|23.85|23.55|23.82|23.52|10
1642716780000|2022-01-20 22:13:00|23.81|23.51|23.83|23.53|23.83|23.53|23.81|23.51|7
1642716790000|2022-01-20 22:13:10|23.82|23.52|23.84|23.54|23.84|23.54|23.81|23.51|9
1642716800000|2022-01-20 22:13:20|23.85|23.55|23.88|23.58|23.89|23.59|23.85|23.55|7
1642716810000|2022-01-20 22:13:30|23.87|23.57|23.87|23.57|23.87|23.57|23.86|23.56|3
1642716820000|2022-01-20 22:13:40|23.88|23.58|23.88|23.58|23.88|23.58|23.88|23.58|1
1642716830000|2022-01-20 22:13:50|23.87|23.57|23.88|23.58|23.88|23.58|23.87|23.57|2
1642716840000|2022-01-20 22:14:00|23.89|23.59|23.91|23.61|23.91|23.61|23.89|23.59|3
1642716860000|2022-01-20 22:14:20|23.9|23.6|23.9|23.6|23.91|23.61|23.9|23.6|3
1642716870000|2022-01-20 22:14:30|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|1
1642716880000|2022-01-20 22:14:40|23.88|23.58|23.88|23.58|23.89|23.59|23.88|23.58|3
1642716890000|2022-01-20 22:14:50|23.89|23.59|23.9|23.6|23.9|23.6|23.88|23.58|4
1642716900000|2022-01-20 22:15:00|23.89|23.59|23.91|23.61|23.91|23.61|23.89|23.59|5
1642716910000|2022-01-20 22:15:10|23.93|23.63|23.93|23.63|23.93|23.63|23.92|23.62|3
1642716920000|2022-01-20 22:15:20|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|1
1642716930000|2022-01-20 22:15:30|23.91|23.61|23.92|23.62|23.92|23.62|23.91|23.61|8
1642716940000|2022-01-20 22:15:40|23.93|23.63|23.92|23.62|23.93|23.63|23.92|23.62|6
1642716950000|2022-01-20 22:15:50|23.91|23.61|23.89|23.59|23.92|23.62|23.89|23.59|5
1642716960000|2022-01-20 22:16:00|23.88|23.58|23.88|23.58|23.89|23.59|23.88|23.58|11
1642716970000|2022-01-20 22:16:10|23.87|23.57|23.87|23.57|23.87|23.57|23.87|23.57|1
1642716980000|2022-01-20 22:16:20|23.86|23.56|23.85|23.55|23.86|23.56|23.85|23.55|4
1642716990000|2022-01-20 22:16:30|23.83|23.53|23.83|23.53|23.84|23.54|23.83|23.53|5
1642717000000|2022-01-20 22:16:40|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|1
1642717010000|2022-01-20 22:16:50|23.83|23.53|23.81|23.51|23.83|23.53|23.81|23.51|5
1642717020000|2022-01-20 22:17:00|23.82|23.52|23.79|23.49|23.82|23.52|23.78|23.48|12
1642717030000|2022-01-20 22:17:10|23.78|23.48|23.76|23.46|23.79|23.49|23.76|23.46|9
1642717040000|2022-01-20 22:17:20|23.77|23.47|23.78|23.48|23.79|23.49|23.77|23.47|14
1642717050000|2022-01-20 22:17:30|23.79|23.49|23.8|23.5|23.8|23.5|23.78|23.48|8
1642717060000|2022-01-20 22:17:40|23.81|23.51|23.8|23.5|23.81|23.51|23.8|23.5|2
1642717070000|2022-01-20 22:17:50|23.79|23.49|23.8|23.5|23.8|23.5|23.79|23.49|6
1642717080000|2022-01-20 22:18:00|23.79|23.49|23.79|23.49|23.8|23.5|23.79|23.49|7
1642717090000|2022-01-20 22:18:10|23.78|23.48|23.79|23.49|23.79|23.49|23.78|23.48|4
1642717100000|2022-01-20 22:18:20|23.8|23.5|23.81|23.51|23.81|23.51|23.79|23.49|6
1642717110000|2022-01-20 22:18:30|23.82|23.52|23.84|23.54|23.84|23.54|23.82|23.52|3
1642717120000|2022-01-20 22:18:40|23.85|23.55|23.85|23.55|23.85|23.55|23.84|23.54|3
1642717130000|2022-01-20 22:18:50|23.86|23.56|23.84|23.54|23.86|23.56|23.84|23.54|9
1642717140000|2022-01-20 22:19:00|23.83|23.53|23.83|23.53|23.83|23.53|23.83|23.53|1
1642717150000|2022-01-20 22:19:10|23.82|23.52|23.8|23.5|23.82|23.52|23.8|23.5|3
1642717160000|2022-01-20 22:19:20|23.79|23.49|23.82|23.52|23.82|23.52|23.79|23.49|8
1642717170000|2022-01-20 22:19:30|23.83|23.53|23.83|23.53|23.83|23.53|23.83|23.53|1
1642717180000|2022-01-20 22:19:40|23.84|23.54|23.84|23.54|23.84|23.54|23.84|23.54|1
1642717190000|2022-01-20 22:19:50|23.85|23.55|23.85|23.55|23.85|23.55|23.84|23.54|3
1642717200000|2022-01-20 22:20:00|23.84|23.54|23.85|23.55|23.85|23.55|23.83|23.53|6
1642717210000|2022-01-20 22:20:10|23.86|23.56|23.85|23.55|23.86|23.56|23.85|23.55|8
1642717230000|2022-01-20 22:20:30|23.86|23.56|23.87|23.57|23.87|23.57|23.85|23.55|8
1642717240000|2022-01-20 22:20:40|23.86|23.56|23.87|23.57|23.87|23.57|23.86|23.56|4
1642717270000|2022-01-20 22:21:10|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|4
1642717280000|2022-01-20 22:21:20|23.84|23.54|23.84|23.54|23.84|23.54|23.84|23.54|1
1642717290000|2022-01-20 22:21:30|23.83|23.53|23.82|23.52|23.83|23.53|23.82|23.52|2
1642717320000|2022-01-20 22:22:00|23.81|23.51|23.82|23.52|23.82|23.52|23.81|23.51|4
1642717330000|2022-01-20 22:22:10|23.81|23.51|23.8|23.5|23.81|23.51|23.8|23.5|2
1642717340000|2022-01-20 22:22:20|23.79|23.49|23.79|23.49|23.79|23.49|23.78|23.48|3
1642717350000|2022-01-20 22:22:30|23.78|23.48|23.79|23.49|23.79|23.49|23.78|23.48|2
1642717370000|2022-01-20 22:22:50|23.8|23.5|23.8|23.5|23.81|23.51|23.8|23.5|5
1642717380000|2022-01-20 22:23:00|23.81|23.51|23.81|23.51|23.82|23.52|23.8|23.5|5
1642717390000|2022-01-20 22:23:10|23.82|23.52|23.81|23.51|23.82|23.52|23.81|23.51|2
1642717420000|2022-01-20 22:23:40|23.8|23.5|23.81|23.51|23.81|23.51|23.8|23.5|2
1642717430000|2022-01-20 22:23:50|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|1
1642717450000|2022-01-20 22:24:10|23.81|23.51|23.81|23.51|23.82|23.52|23.81|23.51|3
1642717470000|2022-01-20 22:24:30|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|1
1642717480000|2022-01-20 22:24:40|23.81|23.51|23.81|23.51|23.81|23.51|23.81|23.51|1
1642717490000|2022-01-20 22:24:50|23.8|23.5|23.81|23.51|23.81|23.51|23.8|23.5|4
1642717510000|2022-01-20 22:25:10|23.8|23.5|23.81|23.51|23.81|23.51|23.8|23.5|6
1642717520000|2022-01-20 22:25:20|23.82|23.52|23.84|23.54|23.84|23.54|23.82|23.52|3
1642717530000|2022-01-20 22:25:30|23.85|23.55|23.85|23.55|23.85|23.55|23.85|23.55|1
1642717540000|2022-01-20 22:25:40|23.86|23.56|23.85|23.55|23.86|23.56|23.85|23.55|6
1642717560000|2022-01-20 22:26:00|23.86|23.56|23.86|23.56|23.86|23.56|23.85|23.55|7
1642717590000|2022-01-20 22:26:30|23.87|23.57|23.87|23.57|23.87|23.57|23.86|23.56|3
1642717600000|2022-01-20 22:26:40|23.86|23.56|23.9|23.6|23.9|23.6|23.86|23.56|7
1642717610000|2022-01-20 22:26:50|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|1
1642717630000|2022-01-20 22:27:10|23.92|23.62|23.93|23.63|23.93|23.63|23.91|23.61|4
1642717640000|2022-01-20 22:27:20|23.94|23.64|23.94|23.64|23.94|23.64|23.93|23.63|3
1642717650000|2022-01-20 22:27:30|23.95|23.65|23.92|23.62|23.95|23.65|23.92|23.62|6
1642717660000|2022-01-20 22:27:40|23.93|23.63|23.93|23.63|23.93|23.63|23.92|23.62|3
1642717690000|2022-01-20 22:28:10|23.94|23.64|23.94|23.64|23.94|23.64|23.93|23.63|9
1642717710000|2022-01-20 22:28:30|23.95|23.65|23.95|23.65|23.95|23.65|23.95|23.65|1
1642717720000|2022-01-20 22:28:40|23.96|23.66|23.96|23.66|23.96|23.66|23.95|23.65|5
1642717740000|2022-01-20 22:29:00|23.95|23.65|23.95|23.65|23.95|23.65|23.95|23.65|1
1642717750000|2022-01-20 22:29:10|23.96|23.66|24.02|23.72|24.02|23.72|23.95|23.65|13
1642717760000|2022-01-20 22:29:20|24.01|23.71|24.01|23.71|24.02|23.72|24.01|23.71|3
1642717770000|2022-01-20 22:29:30|24.02|23.72|24.01|23.71|24.02|23.72|24.01|23.71|16
1642717800000|2022-01-20 22:30:00|24|23.7|24|23.7|24|23.7|24|23.7|1
1642717810000|2022-01-20 22:30:10|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|1
1642717830000|2022-01-20 22:30:30|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|1
1642717840000|2022-01-20 22:30:40|23.99|23.69|23.98|23.68|23.99|23.69|23.98|23.68|6
1642717850000|2022-01-20 22:30:50|23.99|23.69|23.99|23.69|23.99|23.69|23.98|23.68|7
1642717860000|2022-01-20 22:31:00|23.98|23.68|23.98|23.68|23.99|23.69|23.98|23.68|3
1642717880000|2022-01-20 22:31:20|23.99|23.69|23.99|23.69|24|23.7|23.99|23.69|3
1642717900000|2022-01-20 22:31:40|24|23.7|23.99|23.69|24|23.7|23.99|23.69|2
1642717910000|2022-01-20 22:31:50|23.98|23.68|23.98|23.68|23.99|23.69|23.98|23.68|3
1642717920000|2022-01-20 22:32:00|23.99|23.69|23.98|23.68|23.99|23.69|23.98|23.68|6
1642717930000|2022-01-20 22:32:10|23.97|23.67|23.94|23.64|23.97|23.67|23.94|23.64|4
1642717950000|2022-01-20 22:32:30|23.93|23.63|23.93|23.63|23.93|23.63|23.92|23.62|5
1642717960000|2022-01-20 22:32:40|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|1
1642718020000|2022-01-20 22:33:40|23.91|23.61|23.92|23.62|23.92|23.62|23.91|23.61|2
1642718040000|2022-01-20 22:34:00|23.93|23.63|23.93|23.63|23.93|23.63|23.92|23.62|9
1642718050000|2022-01-20 22:34:10|23.92|23.62|23.92|23.62|23.92|23.62|23.91|23.61|3
1642718060000|2022-01-20 22:34:20|23.91|23.61|23.92|23.62|23.92|23.62|23.91|23.61|2
1642718070000|2022-01-20 22:34:30|23.91|23.61|23.9|23.6|23.92|23.62|23.9|23.6|6
1642718080000|2022-01-20 22:34:40|23.89|23.59|23.9|23.6|23.9|23.6|23.89|23.59|4
1642718090000|2022-01-20 22:34:50|23.89|23.59|23.9|23.6|23.9|23.6|23.89|23.59|2
1642718100000|2022-01-20 22:35:00|23.89|23.59|23.89|23.59|23.89|23.59|23.88|23.58|5
1642718110000|2022-01-20 22:35:10|23.88|23.58|23.88|23.58|23.89|23.59|23.88|23.58|9
1642718120000|2022-01-20 22:35:20|23.89|23.59|23.88|23.58|23.89|23.59|23.88|23.58|4
1642718140000|2022-01-20 22:35:40|23.87|23.57|23.87|23.57|23.88|23.58|23.87|23.57|9
1642718150000|2022-01-20 22:35:50|23.86|23.56|23.86|23.56|23.87|23.57|23.85|23.55|5
1642718160000|2022-01-20 22:36:00|23.85|23.55|23.85|23.55|23.86|23.56|23.85|23.55|3
1642718190000|2022-01-20 22:36:30|23.86|23.56|23.86|23.56|23.86|23.56|23.86|23.56|1
1642718200000|2022-01-20 22:36:40|23.85|23.55|23.86|23.56|23.86|23.56|23.85|23.55|2
1642718210000|2022-01-20 22:36:50|23.85|23.55|23.87|23.57|23.87|23.57|23.85|23.55|5
1642718220000|2022-01-20 22:37:00|23.86|23.56|23.87|23.57|23.87|23.57|23.86|23.56|4
1642718230000|2022-01-20 22:37:10|23.86|23.56|23.87|23.57|23.87|23.57|23.86|23.56|2
1642718240000|2022-01-20 22:37:20|23.88|23.58|23.88|23.58|23.88|23.58|23.87|23.57|3
1642718250000|2022-01-20 22:37:30|23.87|23.57|23.88|23.58|23.88|23.58|23.87|23.57|2
1642718260000|2022-01-20 22:37:40|23.87|23.57|23.88|23.58|23.88|23.58|23.87|23.57|2
1642718270000|2022-01-20 22:37:50|23.87|23.57|23.88|23.58|23.88|23.58|23.87|23.57|2
1642718300000|2022-01-20 22:38:20|23.87|23.57|23.87|23.57|23.88|23.58|23.87|23.57|3
1642718310000|2022-01-20 22:38:30|23.88|23.58|23.87|23.57|23.88|23.58|23.87|23.57|2
1642718340000|2022-01-20 22:39:00|23.88|23.58|23.87|23.57|23.88|23.58|23.87|23.57|2
1642718350000|2022-01-20 22:39:10|23.88|23.58|23.88|23.58|23.88|23.58|23.87|23.57|9
1642718360000|2022-01-20 22:39:20|23.87|23.57|23.87|23.57|23.88|23.58|23.87|23.57|3
1642718370000|2022-01-20 22:39:30|23.88|23.58|23.88|23.58|23.88|23.58|23.87|23.57|3
1642718400000|2022-01-20 22:40:00|23.87|23.57|23.87|23.57|23.88|23.58|23.87|23.57|11
1642718410000|2022-01-20 22:40:10|23.88|23.58|23.87|23.57|23.88|23.58|23.87|23.57|8
1642718430000|2022-01-20 22:40:30|23.86|23.56|23.86|23.56|23.86|23.56|23.86|23.56|1
1642718440000|2022-01-20 22:40:40|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|6
1642718450000|2022-01-20 22:40:50|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|2
1642718460000|2022-01-20 22:41:00|23.85|23.55|23.84|23.54|23.86|23.56|23.84|23.54|4
1642718470000|2022-01-20 22:41:10|23.83|23.53|23.8|23.5|23.83|23.53|23.8|23.5|8
1642718480000|2022-01-20 22:41:20|23.81|23.51|23.8|23.5|23.81|23.51|23.79|23.49|6
1642718490000|2022-01-20 22:41:30|23.79|23.49|23.81|23.51|23.81|23.51|23.79|23.49|9
1642718500000|2022-01-20 22:41:40|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|1
1642718510000|2022-01-20 22:41:50|23.81|23.51|23.81|23.51|23.81|23.51|23.81|23.51|1
1642718520000|2022-01-20 22:42:00|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|1
1642718540000|2022-01-20 22:42:20|23.83|23.53|23.82|23.52|23.83|23.53|23.82|23.52|10
1642718550000|2022-01-20 22:42:30|23.83|23.53|23.82|23.52|23.83|23.53|23.82|23.52|4
1642718580000|2022-01-20 22:43:00|23.81|23.51|23.81|23.51|23.81|23.51|23.81|23.51|1
1642718590000|2022-01-20 22:43:10|23.8|23.5|23.79|23.49|23.81|23.51|23.79|23.49|10
1642718640000|2022-01-20 22:44:00|23.78|23.48|23.78|23.48|23.78|23.48|23.78|23.48|1
1642718650000|2022-01-20 22:44:10|23.79|23.49|23.78|23.48|23.79|23.49|23.78|23.48|6
1642718660000|2022-01-20 22:44:20|23.79|23.49|23.77|23.47|23.79|23.49|23.77|23.47|3
1642718670000|2022-01-20 22:44:30|23.76|23.46|23.76|23.46|23.76|23.46|23.75|23.45|3
1642718680000|2022-01-20 22:44:40|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|2
1642718700000|2022-01-20 22:45:00|23.73|23.43|23.74|23.44|23.74|23.44|23.73|23.43|2
1642718710000|2022-01-20 22:45:10|23.75|23.45|23.75|23.45|23.75|23.45|23.74|23.44|5
1642718720000|2022-01-20 22:45:20|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|2
1642718730000|2022-01-20 22:45:30|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|1
1642718740000|2022-01-20 22:45:40|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|2
1642718750000|2022-01-20 22:45:50|23.73|23.43|23.72|23.42|23.73|23.43|23.71|23.41|6
1642718760000|2022-01-20 22:46:00|23.71|23.41|23.69|23.39|23.72|23.42|23.68|23.38|15
1642718770000|2022-01-20 22:46:10|23.68|23.38|23.71|23.41|23.71|23.41|23.68|23.38|8
1642718780000|2022-01-20 22:46:20|23.72|23.42|23.7|23.4|23.72|23.42|23.7|23.4|7
1642718790000|2022-01-20 22:46:30|23.69|23.39|23.7|23.4|23.7|23.4|23.69|23.39|4
1642718810000|2022-01-20 22:46:50|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|1
1642718820000|2022-01-20 22:47:00|23.72|23.42|23.72|23.42|23.72|23.42|23.71|23.41|5
1642718840000|2022-01-20 22:47:20|23.71|23.41|23.71|23.41|23.72|23.42|23.71|23.41|3
1642718850000|2022-01-20 22:47:30|23.7|23.4|23.68|23.38|23.7|23.4|23.68|23.38|3
1642718860000|2022-01-20 22:47:40|23.67|23.37|23.65|23.35|23.68|23.38|23.65|23.35|11
1642718870000|2022-01-20 22:47:50|23.66|23.36|23.64|23.34|23.66|23.36|23.63|23.33|5
1642718880000|2022-01-20 22:48:00|23.63|23.33|23.62|23.32|23.63|23.33|23.61|23.31|6
1642718890000|2022-01-20 22:48:10|23.63|23.33|23.67|23.37|23.67|23.37|23.63|23.33|7
1642718900000|2022-01-20 22:48:20|23.66|23.36|23.64|23.34|23.67|23.37|23.64|23.34|5
1642718910000|2022-01-20 22:48:30|23.65|23.35|23.65|23.35|23.65|23.35|23.64|23.34|3
1642718920000|2022-01-20 22:48:40|23.66|23.36|23.65|23.35|23.66|23.36|23.65|23.35|2
1642718930000|2022-01-20 22:48:50|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|1
1642718940000|2022-01-20 22:49:00|23.67|23.37|23.66|23.36|23.67|23.37|23.66|23.36|2
1642718950000|2022-01-20 22:49:10|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|1
1642718960000|2022-01-20 22:49:20|23.66|23.36|23.67|23.37|23.67|23.37|23.66|23.36|2
1642718970000|2022-01-20 22:49:30|23.68|23.38|23.68|23.38|23.68|23.38|23.67|23.37|5
1642718980000|2022-01-20 22:49:40|23.69|23.39|23.72|23.42|23.72|23.42|23.69|23.39|6
1642718990000|2022-01-20 22:49:50|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|2
1642719000000|2022-01-20 22:50:00|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|1
1642719010000|2022-01-20 22:50:10|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|1
1642719020000|2022-01-20 22:50:20|23.69|23.39|23.69|23.39|23.7|23.4|23.69|23.39|3
1642719030000|2022-01-20 22:50:30|23.68|23.38|23.66|23.36|23.68|23.38|23.66|23.36|3
1642719040000|2022-01-20 22:50:40|23.67|23.37|23.71|23.41|23.71|23.41|23.67|23.37|7
1642719050000|2022-01-20 22:50:50|23.72|23.42|23.73|23.43|23.73|23.43|23.72|23.42|4
1642719060000|2022-01-20 22:51:00|23.74|23.44|23.75|23.45|23.76|23.46|23.74|23.44|4
1642719070000|2022-01-20 22:51:10|23.76|23.46|23.76|23.46|23.76|23.46|23.75|23.45|3
1642719080000|2022-01-20 22:51:20|23.77|23.47|23.77|23.47|23.77|23.47|23.76|23.46|5
1642719090000|2022-01-20 22:51:30|23.76|23.46|23.76|23.46|23.77|23.47|23.76|23.46|5
1642719100000|2022-01-20 22:51:40|23.75|23.45|23.75|23.45|23.76|23.46|23.75|23.45|3
1642719110000|2022-01-20 22:51:50|23.76|23.46|23.75|23.45|23.76|23.46|23.75|23.45|2
1642719140000|2022-01-20 22:52:20|23.76|23.46|23.76|23.46|23.76|23.46|23.76|23.46|1
1642719150000|2022-01-20 22:52:30|23.75|23.45|23.76|23.46|23.76|23.46|23.75|23.45|2
1642719160000|2022-01-20 22:52:40|23.75|23.45|23.77|23.47|23.77|23.47|23.75|23.45|3
1642719170000|2022-01-20 22:52:50|23.78|23.48|23.81|23.51|23.81|23.51|23.78|23.48|6
1642719180000|2022-01-20 22:53:00|23.82|23.52|23.82|23.52|23.84|23.54|23.82|23.52|7
1642719190000|2022-01-20 22:53:10|23.81|23.51|23.82|23.52|23.82|23.52|23.81|23.51|6
1642719220000|2022-01-20 22:53:40|23.81|23.51|23.81|23.51|23.81|23.51|23.81|23.51|1
1642719230000|2022-01-20 22:53:50|23.8|23.5|23.81|23.51|23.81|23.51|23.8|23.5|4
1642719240000|2022-01-20 22:54:00|23.82|23.52|23.81|23.51|23.82|23.52|23.81|23.51|6
1642719250000|2022-01-20 22:54:10|23.82|23.52|23.81|23.51|23.82|23.52|23.81|23.51|6
1642719260000|2022-01-20 22:54:20|23.82|23.52|23.83|23.53|23.83|23.53|23.82|23.52|4
1642719270000|2022-01-20 22:54:30|23.84|23.54|23.84|23.54|23.85|23.55|23.84|23.54|9
1642719280000|2022-01-20 22:54:40|23.85|23.55|23.85|23.55|23.85|23.55|23.85|23.55|1
1642719300000|2022-01-20 22:55:00|23.84|23.54|23.84|23.54|23.84|23.54|23.84|23.54|1
1642719310000|2022-01-20 22:55:10|23.85|23.55|23.85|23.55|23.85|23.55|23.85|23.55|1
1642719330000|2022-01-20 22:55:30|23.86|23.56|23.84|23.54|23.86|23.56|23.84|23.54|6
1642719350000|2022-01-20 22:55:50|23.85|23.55|23.84|23.54|23.85|23.55|23.84|23.54|4
1642719360000|2022-01-20 22:56:00|23.85|23.55|23.84|23.54|23.85|23.55|23.84|23.54|2
1642719380000|2022-01-20 22:56:20|23.85|23.55|23.84|23.54|23.85|23.55|23.84|23.54|2
1642719390000|2022-01-20 22:56:30|23.83|23.53|23.82|23.52|23.84|23.54|23.82|23.52|8
1642719400000|2022-01-20 22:56:40|23.83|23.53|23.84|23.54|23.84|23.54|23.83|23.53|2
1642719410000|2022-01-20 22:56:50|23.85|23.55|23.84|23.54|23.85|23.55|23.84|23.54|2
1642719420000|2022-01-20 22:57:00|23.83|23.53|23.84|23.54|23.84|23.54|23.83|23.53|4
1642719430000|2022-01-20 22:57:10|23.85|23.55|23.86|23.56|23.86|23.56|23.85|23.55|4
1642719440000|2022-01-20 22:57:20|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|4
1642719450000|2022-01-20 22:57:30|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|4
1642719460000|2022-01-20 22:57:40|23.87|23.57|23.87|23.57|23.87|23.57|23.86|23.56|5
1642719470000|2022-01-20 22:57:50|23.88|23.58|23.87|23.57|23.88|23.58|23.87|23.57|2
1642719480000|2022-01-20 22:58:00|23.86|23.56|23.86|23.56|23.87|23.57|23.86|23.56|5
1642719490000|2022-01-20 22:58:10|23.87|23.57|23.9|23.6|23.9|23.6|23.86|23.56|6
1642719500000|2022-01-20 22:58:20|23.89|23.59|23.9|23.6|23.9|23.6|23.89|23.59|6
1642719510000|2022-01-20 22:58:30|23.91|23.61|23.91|23.61|23.92|23.62|23.91|23.61|5
1642719520000|2022-01-20 22:58:40|23.92|23.62|23.92|23.62|23.92|23.62|23.91|23.61|3
1642719530000|2022-01-20 22:58:50|23.91|23.61|23.92|23.62|23.93|23.63|23.91|23.61|4
1642719540000|2022-01-20 22:59:00|23.91|23.61|23.91|23.61|23.92|23.62|23.91|23.61|9
1642719550000|2022-01-20 22:59:10|23.9|23.6|23.9|23.6|23.91|23.61|23.89|23.59|7
1642719560000|2022-01-20 22:59:20|23.89|23.59|23.89|23.59|23.9|23.6|23.89|23.59|3
1642719570000|2022-01-20 22:59:30|23.88|23.58|23.88|23.58|23.89|23.59|23.88|23.58|5
1642719580000|2022-01-20 22:59:40|23.89|23.59|23.89|23.59|23.89|23.59|23.88|23.58|5
1642719590000|2022-01-20 22:59:50|23.88|23.58|23.89|23.59|23.89|23.59|23.88|23.58|12
1642719600000|2022-01-20 23:00:00|23.88|23.58|23.86|23.56|23.88|23.58|23.86|23.56|9
1642719610000|2022-01-20 23:00:10|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|4
1642719620000|2022-01-20 23:00:20|23.85|23.55|23.84|23.54|23.86|23.56|23.84|23.54|4
1642719630000|2022-01-20 23:00:30|23.83|23.53|23.83|23.53|23.83|23.53|23.83|23.53|1
1642719640000|2022-01-20 23:00:40|23.82|23.52|23.83|23.53|23.84|23.54|23.82|23.52|10
1642719650000|2022-01-20 23:00:50|23.84|23.54|23.81|23.51|23.84|23.54|23.81|23.51|6
1642719660000|2022-01-20 23:01:00|23.8|23.5|23.79|23.49|23.81|23.51|23.79|23.49|4
1642719670000|2022-01-20 23:01:10|23.78|23.48|23.77|23.47|23.79|23.49|23.77|23.47|6
1642719680000|2022-01-20 23:01:20|23.78|23.48|23.75|23.45|23.78|23.48|23.75|23.45|5
1642719690000|2022-01-20 23:01:30|23.74|23.44|23.73|23.43|23.75|23.45|23.73|23.43|8
1642719700000|2022-01-20 23:01:40|23.74|23.44|23.75|23.45|23.75|23.45|23.73|23.43|10
1642719710000|2022-01-20 23:01:50|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|4
1642719720000|2022-01-20 23:02:00|23.76|23.46|23.77|23.47|23.77|23.47|23.76|23.46|6
1642719730000|2022-01-20 23:02:10|23.78|23.48|23.76|23.46|23.79|23.49|23.75|23.45|11
1642719740000|2022-01-20 23:02:20|23.77|23.47|23.77|23.47|23.77|23.47|23.76|23.46|7
1642719750000|2022-01-20 23:02:30|23.76|23.46|23.77|23.47|23.77|23.47|23.76|23.46|10
1642719760000|2022-01-20 23:02:40|23.76|23.46|23.75|23.45|23.77|23.47|23.75|23.45|6
1642719770000|2022-01-20 23:02:50|23.74|23.44|23.73|23.43|23.75|23.45|23.72|23.42|10
1642719780000|2022-01-20 23:03:00|23.72|23.42|23.72|23.42|23.73|23.43|23.72|23.42|3
1642719790000|2022-01-20 23:03:10|23.71|23.41|23.7|23.4|23.71|23.41|23.7|23.4|2
1642719800000|2022-01-20 23:03:20|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|1
1642719810000|2022-01-20 23:03:30|23.72|23.42|23.72|23.42|23.72|23.42|23.71|23.41|5
1642719820000|2022-01-20 23:03:40|23.73|23.43|23.74|23.44|23.74|23.44|23.72|23.42|4
1642719830000|2022-01-20 23:03:50|23.73|23.43|23.74|23.44|23.74|23.44|23.73|23.43|6
1642719840000|2022-01-20 23:04:00|23.73|23.43|23.73|23.43|23.74|23.44|23.73|23.43|3
1642719860000|2022-01-20 23:04:20|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|5
1642719880000|2022-01-20 23:04:40|23.73|23.43|23.73|23.43|23.74|23.44|23.73|23.43|5
1642719890000|2022-01-20 23:04:50|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|3
1642719900000|2022-01-20 23:05:00|23.75|23.45|23.75|23.45|23.75|23.45|23.74|23.44|9
1642719910000|2022-01-20 23:05:10|23.76|23.46|23.76|23.46|23.76|23.46|23.76|23.46|1
1642719930000|2022-01-20 23:05:30|23.77|23.47|23.76|23.46|23.77|23.47|23.76|23.46|2
1642719940000|2022-01-20 23:05:40|23.77|23.47|23.77|23.47|23.77|23.47|23.76|23.46|3
1642719950000|2022-01-20 23:05:50|23.76|23.46|23.76|23.46|23.77|23.47|23.76|23.46|9
1642719960000|2022-01-20 23:06:00|23.77|23.47|23.76|23.46|23.77|23.47|23.76|23.46|6
1642719970000|2022-01-20 23:06:10|23.75|23.45|23.76|23.46|23.76|23.46|23.75|23.45|4
1642719980000|2022-01-20 23:06:20|23.75|23.45|23.77|23.47|23.77|23.47|23.75|23.45|7
1642719990000|2022-01-20 23:06:30|23.76|23.46|23.76|23.46|23.77|23.47|23.76|23.46|3
1642720000000|2022-01-20 23:06:40|23.77|23.47|23.76|23.46|23.77|23.47|23.76|23.46|6
1642720030000|2022-01-20 23:07:10|23.75|23.45|23.76|23.46|23.76|23.46|23.75|23.45|2
1642720040000|2022-01-20 23:07:20|23.75|23.45|23.73|23.43|23.76|23.46|23.73|23.43|7
1642720050000|2022-01-20 23:07:30|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|11
1642720060000|2022-01-20 23:07:40|23.73|23.43|23.73|23.43|23.74|23.44|23.73|23.43|11
1642720070000|2022-01-20 23:07:50|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|5
1642720080000|2022-01-20 23:08:00|23.73|23.43|23.73|23.43|23.74|23.44|23.73|23.43|3
1642720090000|2022-01-20 23:08:10|23.74|23.44|23.73|23.43|23.74|23.44|23.73|23.43|2
1642720110000|2022-01-20 23:08:30|23.72|23.42|23.72|23.42|23.73|23.43|23.72|23.42|5
1642720120000|2022-01-20 23:08:40|23.71|23.41|23.71|23.41|23.71|23.41|23.71|23.41|1
1642720140000|2022-01-20 23:09:00|23.7|23.4|23.7|23.4|23.71|23.41|23.7|23.4|3
1642720150000|2022-01-20 23:09:10|23.69|23.39|23.67|23.37|23.69|23.39|23.67|23.37|7
1642720160000|2022-01-20 23:09:20|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|1
1642720170000|2022-01-20 23:09:30|23.67|23.37|23.66|23.36|23.67|23.37|23.66|23.36|2
1642720180000|2022-01-20 23:09:40|23.65|23.35|23.65|23.35|23.65|23.35|23.64|23.34|7
1642720190000|2022-01-20 23:09:50|23.64|23.34|23.65|23.35|23.65|23.35|23.64|23.34|12
1642720200000|2022-01-20 23:10:00|23.64|23.34|23.65|23.35|23.65|23.35|23.64|23.34|2
1642720220000|2022-01-20 23:10:20|23.64|23.34|23.64|23.34|23.65|23.35|23.64|23.34|3
1642720240000|2022-01-20 23:10:40|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|1
1642720250000|2022-01-20 23:10:50|23.64|23.34|23.64|23.34|23.64|23.34|23.63|23.33|7
1642720260000|2022-01-20 23:11:00|23.63|23.33|23.64|23.34|23.64|23.34|23.63|23.33|18
1642720280000|2022-01-20 23:11:20|23.65|23.35|23.64|23.34|23.65|23.35|23.64|23.34|2
1642720310000|2022-01-20 23:11:50|23.65|23.35|23.64|23.34|23.65|23.35|23.64|23.34|2
1642720320000|2022-01-20 23:12:00|23.65|23.35|23.65|23.35|23.65|23.35|23.64|23.34|3
1642720340000|2022-01-20 23:12:20|23.64|23.34|23.64|23.34|23.65|23.35|23.64|23.34|5
1642720350000|2022-01-20 23:12:30|23.65|23.35|23.66|23.36|23.66|23.36|23.65|23.35|2
1642720360000|2022-01-20 23:12:40|23.67|23.37|23.66|23.36|23.67|23.37|23.66|23.36|8
1642720370000|2022-01-20 23:12:50|23.67|23.37|23.68|23.38|23.68|23.38|23.67|23.37|4
1642720390000|2022-01-20 23:13:10|23.69|23.39|23.69|23.39|23.69|23.39|23.68|23.38|9
1642720400000|2022-01-20 23:13:20|23.68|23.38|23.7|23.4|23.7|23.4|23.68|23.38|3
1642720420000|2022-01-20 23:13:40|23.71|23.41|23.7|23.4|23.71|23.41|23.7|23.4|6
1642720430000|2022-01-20 23:13:50|23.71|23.41|23.7|23.4|23.71|23.41|23.7|23.4|4
1642720450000|2022-01-20 23:14:10|23.69|23.39|23.69|23.39|23.7|23.4|23.69|23.39|3
1642720460000|2022-01-20 23:14:20|23.7|23.4|23.69|23.39|23.7|23.4|23.69|23.39|2
1642720470000|2022-01-20 23:14:30|23.68|23.38|23.69|23.39|23.69|23.39|23.68|23.38|2
1642720490000|2022-01-20 23:14:50|23.68|23.38|23.68|23.38|23.69|23.39|23.68|23.38|3
1642720500000|2022-01-20 23:15:00|23.69|23.39|23.65|23.35|23.69|23.39|23.65|23.35|5
1642720510000|2022-01-20 23:15:10|23.66|23.36|23.62|23.32|23.66|23.36|23.62|23.32|5
1642720520000|2022-01-20 23:15:20|23.61|23.31|23.61|23.31|23.62|23.32|23.61|23.31|5
1642720530000|2022-01-20 23:15:30|23.6|23.3|23.61|23.31|23.61|23.31|23.6|23.3|2
1642720540000|2022-01-20 23:15:40|23.6|23.3|23.6|23.3|23.61|23.31|23.6|23.3|7
1642720550000|2022-01-20 23:15:50|23.61|23.31|23.57|23.27|23.61|23.31|23.57|23.27|9
1642720560000|2022-01-20 23:16:00|23.58|23.28|23.53|23.23|23.58|23.28|23.53|23.23|9
1642720570000|2022-01-20 23:16:10|23.52|23.22|23.52|23.22|23.53|23.23|23.5|23.2|9
1642720580000|2022-01-20 23:16:20|23.53|23.23|23.51|23.21|23.55|23.25|23.51|23.21|7
1642720590000|2022-01-20 23:16:30|23.52|23.22|23.52|23.22|23.52|23.22|23.5|23.2|9
1642720600000|2022-01-20 23:16:40|23.53|23.23|23.52|23.22|23.54|23.24|23.51|23.21|10
1642720610000|2022-01-20 23:16:50|23.51|23.21|23.53|23.23|23.53|23.23|23.51|23.21|5
1642720620000|2022-01-20 23:17:00|23.52|23.22|23.51|23.21|23.53|23.23|23.5|23.2|6
1642720630000|2022-01-20 23:17:10|23.5|23.2|23.52|23.22|23.53|23.23|23.49|23.19|11
1642720640000|2022-01-20 23:17:20|23.53|23.23|23.53|23.23|23.54|23.24|23.52|23.22|7
1642720650000|2022-01-20 23:17:30|23.54|23.24|23.52|23.22|23.54|23.24|23.52|23.22|7
1642720660000|2022-01-20 23:17:40|23.53|23.23|23.52|23.22|23.53|23.23|23.52|23.22|6
1642720670000|2022-01-20 23:17:50|23.53|23.23|23.54|23.24|23.54|23.24|23.52|23.22|16
1642720680000|2022-01-20 23:18:00|23.53|23.23|23.53|23.23|23.53|23.23|23.52|23.22|7
1642720690000|2022-01-20 23:18:10|23.52|23.22|23.53|23.23|23.53|23.23|23.52|23.22|8
1642720700000|2022-01-20 23:18:20|23.54|23.24|23.53|23.23|23.54|23.24|23.52|23.22|6
1642720710000|2022-01-20 23:18:30|23.52|23.22|23.51|23.21|23.53|23.23|23.5|23.2|8
1642720720000|2022-01-20 23:18:40|23.52|23.22|23.52|23.22|23.53|23.23|23.51|23.21|8
1642720730000|2022-01-20 23:18:50|23.51|23.21|23.52|23.22|23.52|23.22|23.51|23.21|2
1642720740000|2022-01-20 23:19:00|23.51|23.21|23.51|23.21|23.52|23.22|23.51|23.21|3
1642720750000|2022-01-20 23:19:10|23.5|23.2|23.53|23.23|23.53|23.23|23.5|23.2|8
1642720760000|2022-01-20 23:19:20|23.52|23.22|23.55|23.25|23.55|23.25|23.52|23.22|6
1642720770000|2022-01-20 23:19:30|23.54|23.24|23.54|23.24|23.55|23.25|23.53|23.23|5
1642720780000|2022-01-20 23:19:40|23.53|23.23|23.52|23.22|23.53|23.23|23.52|23.22|2
1642720790000|2022-01-20 23:19:50|23.53|23.23|23.52|23.22|23.53|23.23|23.52|23.22|6
1642720800000|2022-01-20 23:20:00|23.53|23.23|23.51|23.21|23.53|23.23|23.51|23.21|3
1642720810000|2022-01-20 23:20:10|23.5|23.2|23.49|23.19|23.51|23.21|23.49|23.19|6
1642720820000|2022-01-20 23:20:20|23.5|23.2|23.48|23.18|23.51|23.21|23.48|23.18|7
1642720830000|2022-01-20 23:20:30|23.47|23.17|23.49|23.19|23.49|23.19|23.45|23.15|8
1642720840000|2022-01-20 23:20:40|23.5|23.2|23.46|23.16|23.5|23.2|23.46|23.16|12
1642720850000|2022-01-20 23:20:50|23.47|23.17|23.47|23.17|23.48|23.18|23.46|23.16|13
1642720860000|2022-01-20 23:21:00|23.46|23.16|23.48|23.18|23.48|23.18|23.46|23.16|11
1642720870000|2022-01-20 23:21:10|23.47|23.17|23.47|23.17|23.49|23.19|23.47|23.17|15
1642720880000|2022-01-20 23:21:20|23.48|23.18|23.47|23.17|23.48|23.18|23.46|23.16|8
1642720890000|2022-01-20 23:21:30|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|8
1642720900000|2022-01-20 23:21:40|23.5|23.2|23.56|23.26|23.56|23.26|23.49|23.19|17
1642720910000|2022-01-20 23:21:50|23.55|23.25|23.59|23.29|23.59|23.29|23.55|23.25|13
1642720920000|2022-01-20 23:22:00|23.58|23.28|23.57|23.27|23.58|23.28|23.56|23.26|7
1642720930000|2022-01-20 23:22:10|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|5
1642720940000|2022-01-20 23:22:20|23.57|23.27|23.56|23.26|23.58|23.28|23.56|23.26|6
1642720950000|2022-01-20 23:22:30|23.55|23.25|23.55|23.25|23.56|23.26|23.55|23.25|11
1642720960000|2022-01-20 23:22:40|23.56|23.26|23.53|23.23|23.56|23.26|23.53|23.23|8
1642720970000|2022-01-20 23:22:50|23.54|23.24|23.52|23.22|23.54|23.24|23.51|23.21|9
1642720980000|2022-01-20 23:23:00|23.51|23.21|23.49|23.19|23.52|23.22|23.49|23.19|9
1642720990000|2022-01-20 23:23:10|23.48|23.18|23.45|23.15|23.49|23.19|23.44|23.14|12
1642721000000|2022-01-20 23:23:20|23.44|23.14|23.44|23.14|23.45|23.15|23.42|23.12|9
1642721010000|2022-01-20 23:23:30|23.45|23.15|23.41|23.11|23.46|23.16|23.41|23.11|12
1642721020000|2022-01-20 23:23:40|23.4|23.1|23.4|23.1|23.4|23.1|23.39|23.09|9
1642721030000|2022-01-20 23:23:50|23.39|23.09|23.34|23.04|23.39|23.09|23.33|23.03|11
1642721040000|2022-01-20 23:24:00|23.33|23.03|23.34|23.04|23.35|23.05|23.32|23.02|16
1642721050000|2022-01-20 23:24:10|23.35|23.05|23.32|23.02|23.36|23.06|23.32|23.02|10
1642721060000|2022-01-20 23:24:20|23.33|23.03|23.36|23.06|23.37|23.07|23.33|23.03|10
1642721070000|2022-01-20 23:24:30|23.37|23.07|23.33|23.03|23.38|23.08|23.33|23.03|10
1642721080000|2022-01-20 23:24:40|23.34|23.04|23.37|23.07|23.38|23.08|23.34|23.04|8
1642721090000|2022-01-20 23:24:50|23.36|23.06|23.38|23.08|23.38|23.08|23.36|23.06|5
1642721100000|2022-01-20 23:25:00|23.37|23.07|23.42|23.12|23.43|23.13|23.37|23.07|9
1642721110000|2022-01-20 23:25:10|23.43|23.13|23.47|23.17|23.48|23.18|23.43|23.13|11
1642721120000|2022-01-20 23:25:20|23.48|23.18|23.52|23.22|23.52|23.22|23.47|23.17|9
1642721130000|2022-01-20 23:25:30|23.53|23.23|23.56|23.26|23.57|23.27|23.53|23.23|5
1642721140000|2022-01-20 23:25:40|23.57|23.27|23.56|23.26|23.58|23.28|23.56|23.26|9
1642721150000|2022-01-20 23:25:50|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|6
1642721160000|2022-01-20 23:26:00|23.55|23.25|23.56|23.26|23.56|23.26|23.55|23.25|2
1642721170000|2022-01-20 23:26:10|23.57|23.27|23.57|23.27|23.57|23.27|23.56|23.26|5
1642721180000|2022-01-20 23:26:20|23.58|23.28|23.57|23.27|23.58|23.28|23.56|23.26|8
1642721190000|2022-01-20 23:26:30|23.58|23.28|23.58|23.28|23.6|23.3|23.57|23.27|11
1642721200000|2022-01-20 23:26:40|23.59|23.29|23.6|23.3|23.62|23.32|23.59|23.29|8
1642721210000|2022-01-20 23:26:50|23.61|23.31|23.62|23.32|23.62|23.32|23.61|23.31|4
1642721220000|2022-01-20 23:27:00|23.63|23.33|23.61|23.31|23.63|23.33|23.6|23.3|11
1642721230000|2022-01-20 23:27:10|23.62|23.32|23.61|23.31|23.62|23.32|23.61|23.31|2
1642721240000|2022-01-20 23:27:20|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|5
1642721250000|2022-01-20 23:27:30|23.59|23.29|23.58|23.28|23.59|23.29|23.57|23.27|6
1642721260000|2022-01-20 23:27:40|23.59|23.29|23.59|23.29|23.59|23.29|23.58|23.28|9
1642721270000|2022-01-20 23:27:50|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|16
1642721280000|2022-01-20 23:28:00|23.56|23.26|23.56|23.26|23.56|23.26|23.55|23.25|7
1642721290000|2022-01-20 23:28:10|23.57|23.27|23.59|23.29|23.59|23.29|23.57|23.27|7
1642721300000|2022-01-20 23:28:20|23.58|23.28|23.59|23.29|23.59|23.29|23.58|23.28|2
1642721310000|2022-01-20 23:28:30|23.58|23.28|23.59|23.29|23.59|23.29|23.57|23.27|10
1642721320000|2022-01-20 23:28:40|23.58|23.28|23.56|23.26|23.58|23.28|23.56|23.26|7
1642721330000|2022-01-20 23:28:50|23.57|23.27|23.56|23.26|23.57|23.27|23.56|23.26|4
1642721340000|2022-01-20 23:29:00|23.55|23.25|23.55|23.25|23.56|23.26|23.54|23.24|7
1642721350000|2022-01-20 23:29:10|23.54|23.24|23.56|23.26|23.56|23.26|23.54|23.24|11
1642721360000|2022-01-20 23:29:20|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|4
1642721370000|2022-01-20 23:29:30|23.53|23.23|23.51|23.21|23.53|23.23|23.51|23.21|5
1642721380000|2022-01-20 23:29:40|23.52|23.22|23.49|23.19|23.52|23.22|23.49|23.19|4
1642721390000|2022-01-20 23:29:50|23.48|23.18|23.49|23.19|23.5|23.2|23.48|23.18|8
1642721400000|2022-01-20 23:30:00|23.5|23.2|23.48|23.18|23.5|23.2|23.48|23.18|5
1642721410000|2022-01-20 23:30:10|23.47|23.17|23.47|23.17|23.48|23.18|23.47|23.17|7
1642721420000|2022-01-20 23:30:20|23.46|23.16|23.48|23.18|23.48|23.18|23.45|23.15|9
1642721430000|2022-01-20 23:30:30|23.47|23.17|23.47|23.17|23.48|23.18|23.47|23.17|7
1642721440000|2022-01-20 23:30:40|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|2
1642721450000|2022-01-20 23:30:50|23.46|23.16|23.46|23.16|23.47|23.17|23.45|23.15|7
1642721460000|2022-01-20 23:31:00|23.45|23.15|23.48|23.18|23.48|23.18|23.45|23.15|6
1642721470000|2022-01-20 23:31:10|23.49|23.19|23.49|23.19|23.49|23.19|23.48|23.18|9
1642721480000|2022-01-20 23:31:20|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|6
1642721490000|2022-01-20 23:31:30|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|10
1642721500000|2022-01-20 23:31:40|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|8
1642721510000|2022-01-20 23:31:50|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|7
1642721520000|2022-01-20 23:32:00|23.51|23.21|23.52|23.22|23.52|23.22|23.5|23.2|6
1642721530000|2022-01-20 23:32:10|23.53|23.23|23.52|23.22|23.53|23.23|23.51|23.21|4
1642721540000|2022-01-20 23:32:20|23.53|23.23|23.53|23.23|23.53|23.23|23.52|23.22|3
1642721550000|2022-01-20 23:32:30|23.54|23.24|23.51|23.21|23.54|23.24|23.51|23.21|5
1642721560000|2022-01-20 23:32:40|23.52|23.22|23.5|23.2|23.52|23.22|23.5|23.2|9
1642721570000|2022-01-20 23:32:50|23.49|23.19|23.48|23.18|23.5|23.2|23.48|23.18|6
1642721580000|2022-01-20 23:33:00|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|4
1642721590000|2022-01-20 23:33:10|23.47|23.17|23.46|23.16|23.48|23.18|23.46|23.16|8
1642721600000|2022-01-20 23:33:20|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|2
1642721610000|2022-01-20 23:33:30|23.45|23.15|23.43|23.13|23.45|23.15|23.43|23.13|10
1642721620000|2022-01-20 23:33:40|23.42|23.12|23.42|23.12|23.43|23.13|23.42|23.12|9
1642721630000|2022-01-20 23:33:50|23.43|23.13|23.42|23.12|23.43|23.13|23.41|23.11|14
1642721640000|2022-01-20 23:34:00|23.41|23.11|23.41|23.11|23.42|23.12|23.4|23.1|9
1642721650000|2022-01-20 23:34:10|23.4|23.1|23.41|23.11|23.41|23.11|23.4|23.1|2
1642721660000|2022-01-20 23:34:20|23.4|23.1|23.4|23.1|23.4|23.1|23.39|23.09|9
1642721670000|2022-01-20 23:34:30|23.39|23.09|23.39|23.09|23.4|23.1|23.39|23.09|3
1642721680000|2022-01-20 23:34:40|23.38|23.08|23.4|23.1|23.41|23.11|23.38|23.08|7
1642721690000|2022-01-20 23:34:50|23.39|23.09|23.41|23.11|23.41|23.11|23.39|23.09|5
1642721700000|2022-01-20 23:35:00|23.42|23.12|23.42|23.12|23.43|23.13|23.41|23.11|7
1642721710000|2022-01-20 23:35:10|23.41|23.11|23.41|23.11|23.42|23.12|23.4|23.1|7
1642721720000|2022-01-20 23:35:20|23.4|23.1|23.4|23.1|23.42|23.12|23.4|23.1|9
1642721730000|2022-01-20 23:35:30|23.39|23.09|23.38|23.08|23.4|23.1|23.38|23.08|8
1642721740000|2022-01-20 23:35:40|23.39|23.09|23.39|23.09|23.39|23.09|23.38|23.08|3
1642721750000|2022-01-20 23:35:50|23.4|23.1|23.42|23.12|23.42|23.12|23.39|23.09|9
1642721760000|2022-01-20 23:36:00|23.41|23.11|23.42|23.12|23.44|23.14|23.41|23.11|9
1642721770000|2022-01-20 23:36:10|23.41|23.11|23.42|23.12|23.42|23.12|23.4|23.1|8
1642721780000|2022-01-20 23:36:20|23.41|23.11|23.43|23.13|23.43|23.13|23.41|23.11|13
1642721790000|2022-01-20 23:36:30|23.44|23.14|23.43|23.13|23.44|23.14|23.42|23.12|8
1642721800000|2022-01-20 23:36:40|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|2
1642721810000|2022-01-20 23:36:50|23.46|23.16|23.47|23.17|23.48|23.18|23.45|23.15|8
1642721820000|2022-01-20 23:37:00|23.46|23.16|23.46|23.16|23.47|23.17|23.45|23.15|9
1642721830000|2022-01-20 23:37:10|23.47|23.17|23.5|23.2|23.5|23.2|23.47|23.17|4
1642721840000|2022-01-20 23:37:20|23.49|23.19|23.5|23.2|23.5|23.2|23.48|23.18|6
1642721850000|2022-01-20 23:37:30|23.49|23.19|23.49|23.19|23.5|23.2|23.49|23.19|13
1642721860000|2022-01-20 23:37:40|23.48|23.18|23.46|23.16|23.49|23.19|23.45|23.15|10
1642721890000|2022-01-20 23:38:10|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|11
1642721920000|2022-01-20 23:38:40|23.48|23.18|23.5|23.2|23.5|23.2|23.47|23.17|9
1642721930000|2022-01-20 23:38:50|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|7
1642721940000|2022-01-20 23:39:00|23.52|23.22|23.51|23.21|23.53|23.23|23.51|23.21|6
1642721950000|2022-01-20 23:39:10|23.52|23.22|23.51|23.21|23.52|23.22|23.51|23.21|12
1642721960000|2022-01-20 23:39:20|23.52|23.22|23.51|23.21|23.52|23.22|23.5|23.2|6
1642721980000|2022-01-20 23:39:40|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|10
1642721990000|2022-01-20 23:39:50|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|4
1642722000000|2022-01-20 23:40:00|23.48|23.18|23.48|23.18|23.49|23.19|23.48|23.18|3
1642722020000|2022-01-20 23:40:20|23.49|23.19|23.45|23.15|23.49|23.19|23.45|23.15|8
1642722030000|2022-01-20 23:40:30|23.46|23.16|23.45|23.15|23.46|23.16|23.44|23.14|4
1642722040000|2022-01-20 23:40:40|23.46|23.16|23.44|23.14|23.46|23.16|23.44|23.14|3
1642722050000|2022-01-20 23:40:50|23.43|23.13|23.43|23.13|23.44|23.14|23.43|23.13|7
1642722060000|2022-01-20 23:41:00|23.44|23.14|23.43|23.13|23.44|23.14|23.43|23.13|14
1642722070000|2022-01-20 23:41:10|23.44|23.14|23.44|23.14|23.44|23.14|23.43|23.13|9
1642722080000|2022-01-20 23:41:20|23.43|23.13|23.42|23.12|23.44|23.14|23.42|23.12|10
1642722090000|2022-01-20 23:41:30|23.41|23.11|23.4|23.1|23.41|23.11|23.4|23.1|2
1642722100000|2022-01-20 23:41:40|23.41|23.11|23.4|23.1|23.42|23.12|23.4|23.1|6
1642722110000|2022-01-20 23:41:50|23.41|23.11|23.42|23.12|23.43|23.13|23.4|23.1|7
1642722120000|2022-01-20 23:42:00|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|2
1642722130000|2022-01-20 23:42:10|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|2
1642722140000|2022-01-20 23:42:20|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|10
1642722150000|2022-01-20 23:42:30|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|5
1642722160000|2022-01-20 23:42:40|23.42|23.12|23.43|23.13|23.44|23.14|23.42|23.12|7
1642722170000|2022-01-20 23:42:50|23.44|23.14|23.45|23.15|23.45|23.15|23.43|23.13|8
1642722180000|2022-01-20 23:43:00|23.46|23.16|23.46|23.16|23.46|23.16|23.45|23.15|5
1642722200000|2022-01-20 23:43:20|23.47|23.17|23.48|23.18|23.48|23.18|23.47|23.17|2
1642722210000|2022-01-20 23:43:30|23.49|23.19|23.51|23.21|23.51|23.21|23.49|23.19|5
1642722220000|2022-01-20 23:43:40|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|8
1642722230000|2022-01-20 23:43:50|23.5|23.2|23.49|23.19|23.51|23.21|23.49|23.19|6
1642722240000|2022-01-20 23:44:00|23.5|23.2|23.5|23.2|23.51|23.21|23.49|23.19|7
1642722260000|2022-01-20 23:44:20|23.49|23.19|23.49|23.19|23.49|23.19|23.49|23.19|1
1642722270000|2022-01-20 23:44:30|23.5|23.2|23.5|23.2|23.51|23.21|23.49|23.19|7
1642722280000|2022-01-20 23:44:40|23.49|23.19|23.51|23.21|23.51|23.21|23.49|23.19|7
1642722290000|2022-01-20 23:44:50|23.52|23.22|23.52|23.22|23.52|23.22|23.51|23.21|9
1642722300000|2022-01-20 23:45:00|23.51|23.21|23.49|23.19|23.52|23.22|23.49|23.19|11
1642722310000|2022-01-20 23:45:10|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|2
1642722320000|2022-01-20 23:45:20|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|8
1642722330000|2022-01-20 23:45:30|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|2
1642722340000|2022-01-20 23:45:40|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|11
1642722350000|2022-01-20 23:45:50|23.49|23.19|23.51|23.21|23.51|23.21|23.49|23.19|3
1642722360000|2022-01-20 23:46:00|23.5|23.2|23.52|23.22|23.52|23.22|23.5|23.2|5
1642722370000|2022-01-20 23:46:10|23.53|23.23|23.52|23.22|23.53|23.23|23.51|23.21|10
1642722380000|2022-01-20 23:46:20|23.51|23.21|23.52|23.22|23.52|23.22|23.51|23.21|6
1642722390000|2022-01-20 23:46:30|23.51|23.21|23.51|23.21|23.51|23.21|23.51|23.21|1
1642722400000|2022-01-20 23:46:40|23.52|23.22|23.52|23.22|23.52|23.22|23.51|23.21|9
1642722410000|2022-01-20 23:46:50|23.51|23.21|23.52|23.22|23.52|23.22|23.51|23.21|4
1642722420000|2022-01-20 23:47:00|23.51|23.21|23.51|23.21|23.52|23.22|23.51|23.21|7
1642722430000|2022-01-20 23:47:10|23.52|23.22|23.48|23.18|23.52|23.22|23.48|23.18|9
1642722440000|2022-01-20 23:47:20|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|4
1642722450000|2022-01-20 23:47:30|23.47|23.17|23.48|23.18|23.48|23.18|23.47|23.17|2
1642722460000|2022-01-20 23:47:40|23.47|23.17|23.47|23.17|23.48|23.18|23.47|23.17|5
1642722470000|2022-01-20 23:47:50|23.46|23.16|23.45|23.15|23.46|23.16|23.45|23.15|2
1642722480000|2022-01-20 23:48:00|23.43|23.13|23.44|23.14|23.45|23.15|23.43|23.13|10
1642722490000|2022-01-20 23:48:10|23.45|23.15|23.46|23.16|23.47|23.17|23.44|23.14|10
1642722500000|2022-01-20 23:48:20|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|7
1642722510000|2022-01-20 23:48:30|23.46|23.16|23.44|23.14|23.47|23.17|23.43|23.13|7
1642722520000|2022-01-20 23:48:40|23.43|23.13|23.42|23.12|23.44|23.14|23.41|23.11|6
1642722530000|2022-01-20 23:48:50|23.41|23.11|23.41|23.11|23.42|23.12|23.41|23.11|11
1642722540000|2022-01-20 23:49:00|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|2
1642722550000|2022-01-20 23:49:10|23.38|23.08|23.38|23.08|23.38|23.08|23.36|23.06|7
1642722560000|2022-01-20 23:49:20|23.37|23.07|23.38|23.08|23.38|23.08|23.37|23.07|6
1642722570000|2022-01-20 23:49:30|23.37|23.07|23.37|23.07|23.38|23.08|23.37|23.07|7
1642722580000|2022-01-20 23:49:40|23.38|23.08|23.38|23.08|23.38|23.08|23.37|23.07|11
1642722590000|2022-01-20 23:49:50|23.37|23.07|23.37|23.07|23.38|23.08|23.37|23.07|9
1642722600000|2022-01-20 23:50:00|23.36|23.06|23.36|23.06|23.36|23.06|23.35|23.05|5
1642722610000|2022-01-20 23:50:10|23.37|23.07|23.4|23.1|23.4|23.1|23.37|23.07|8
1642722620000|2022-01-20 23:50:20|23.41|23.11|23.4|23.1|23.41|23.11|23.39|23.09|6
1642722640000|2022-01-20 23:50:40|23.39|23.09|23.39|23.09|23.4|23.1|23.39|23.09|5
1642722650000|2022-01-20 23:50:50|23.4|23.1|23.38|23.08|23.4|23.1|23.38|23.08|11
1642722660000|2022-01-20 23:51:00|23.39|23.09|23.37|23.07|23.39|23.09|23.37|23.07|5
1642722670000|2022-01-20 23:51:10|23.36|23.06|23.34|23.04|23.37|23.07|23.34|23.04|7
1642722680000|2022-01-20 23:51:20|23.33|23.03|23.29|22.99|23.34|23.04|23.29|22.99|7
1642722690000|2022-01-20 23:51:30|23.3|23|23.32|23.02|23.33|23.03|23.29|22.99|13
1642722700000|2022-01-20 23:51:40|23.31|23.01|23.31|23.01|23.32|23.02|23.31|23.01|9
1642722710000|2022-01-20 23:51:50|23.32|23.02|23.31|23.01|23.32|23.02|23.31|23.01|4
1642722720000|2022-01-20 23:52:00|23.3|23|23.3|23|23.31|23.01|23.3|23|11
1642722730000|2022-01-20 23:52:10|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|5
1642722740000|2022-01-20 23:52:20|23.26|22.96|23.27|22.97|23.27|22.97|23.24|22.94|8
1642722750000|2022-01-20 23:52:30|23.26|22.96|23.32|23.02|23.33|23.03|23.26|22.96|8
1642722760000|2022-01-20 23:52:40|23.31|23.01|23.33|23.03|23.33|23.03|23.29|22.99|10
1642722770000|2022-01-20 23:52:50|23.32|23.02|23.34|23.04|23.34|23.04|23.32|23.02|8
1642722780000|2022-01-20 23:53:00|23.33|23.03|23.31|23.01|23.34|23.04|23.31|23.01|7
1642722790000|2022-01-20 23:53:10|23.32|23.02|23.33|23.03|23.33|23.03|23.32|23.02|2
1642722800000|2022-01-20 23:53:20|23.32|23.02|23.35|23.05|23.35|23.05|23.32|23.02|6
1642722810000|2022-01-20 23:53:30|23.36|23.06|23.34|23.04|23.36|23.06|23.34|23.04|5
1642722820000|2022-01-20 23:53:40|23.33|23.03|23.31|23.01|23.33|23.03|23.31|23.01|3
1642722830000|2022-01-20 23:53:50|23.3|23|23.3|23|23.31|23.01|23.29|22.99|5
1642722840000|2022-01-20 23:54:00|23.31|23.01|23.29|22.99|23.31|23.01|23.29|22.99|11
1642722850000|2022-01-20 23:54:10|23.28|22.98|23.3|23|23.3|23|23.28|22.98|5
1642722860000|2022-01-20 23:54:20|23.29|22.99|23.29|22.99|23.3|23|23.29|22.99|9
1642722870000|2022-01-20 23:54:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|1
1642722880000|2022-01-20 23:54:40|23.29|22.99|23.26|22.96|23.29|22.99|23.26|22.96|10
1642722890000|2022-01-20 23:54:50|23.27|22.97|23.27|22.97|23.27|22.97|23.26|22.96|5
1642722900000|2022-01-20 23:55:00|23.26|22.96|23.25|22.95|23.26|22.96|23.24|22.94|4
1642722910000|2022-01-20 23:55:10|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|4
1642722920000|2022-01-20 23:55:20|23.22|22.92|23.2|22.9|23.22|22.92|23.2|22.9|11
1642722930000|2022-01-20 23:55:30|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|3
1642722940000|2022-01-20 23:55:40|23.22|22.92|23.22|22.92|23.23|22.93|23.22|22.92|5
1642722950000|2022-01-20 23:55:50|23.23|22.93|23.22|22.92|23.23|22.93|23.21|22.91|8
1642722960000|2022-01-20 23:56:00|23.23|22.93|23.21|22.91|23.23|22.93|23.21|22.91|3
1642722970000|2022-01-20 23:56:10|23.22|22.92|23.2|22.9|23.22|22.92|23.2|22.9|9
1642722980000|2022-01-20 23:56:20|23.19|22.89|23.17|22.87|23.2|22.9|23.17|22.87|11
1642722990000|2022-01-20 23:56:30|23.16|22.86|23.17|22.87|23.17|22.87|23.16|22.86|6
1642723000000|2022-01-20 23:56:40|23.18|22.88|23.19|22.89|23.21|22.91|23.18|22.88|8
1642723010000|2022-01-20 23:56:50|23.2|22.9|23.2|22.9|23.21|22.91|23.19|22.89|9
1642723020000|2022-01-20 23:57:00|23.21|22.91|23.21|22.91|23.22|22.92|23.2|22.9|5
1642723030000|2022-01-20 23:57:10|23.2|22.9|23.21|22.91|23.21|22.91|23.2|22.9|4
1642723040000|2022-01-20 23:57:20|23.2|22.9|23.18|22.88|23.21|22.91|23.18|22.88|11
1642723050000|2022-01-20 23:57:30|23.19|22.89|23.19|22.89|23.2|22.9|23.18|22.88|11
1642723060000|2022-01-20 23:57:40|23.2|22.9|23.2|22.9|23.2|22.9|23.19|22.89|11
1642723070000|2022-01-20 23:57:50|23.21|22.91|23.23|22.93|23.24|22.94|23.2|22.9|9
1642723080000|2022-01-20 23:58:00|23.24|22.94|23.26|22.96|23.26|22.96|23.23|22.93|5
1642723090000|2022-01-20 23:58:10|23.25|22.95|23.24|22.94|23.26|22.96|23.24|22.94|8
1642723100000|2022-01-20 23:58:20|23.25|22.95|23.24|22.94|23.25|22.95|23.23|22.93|10
1642723110000|2022-01-20 23:58:30|23.25|22.95|23.28|22.98|23.28|22.98|23.25|22.95|3
1642723120000|2022-01-20 23:58:40|23.29|22.99|23.3|23|23.3|23|23.29|22.99|4
1642723130000|2022-01-20 23:58:50|23.29|22.99|23.31|23.01|23.31|23.01|23.29|22.99|5
1642723140000|2022-01-20 23:59:00|23.3|23|23.32|23.02|23.32|23.02|23.3|23|7
1642723150000|2022-01-20 23:59:10|23.33|23.03|23.33|23.03|23.34|23.04|23.32|23.02|7
1642723160000|2022-01-20 23:59:20|23.32|23.02|23.33|23.03|23.33|23.03|23.32|23.02|4
1642723170000|2022-01-20 23:59:30|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|8
1642723180000|2022-01-20 23:59:40|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|2
1642723190000|2022-01-20 23:59:50|23.34|23.04|23.32|23.02|23.34|23.04|23.32|23.02|8
1642723200000|2022-01-21 00:00:00|23.31|23.01|23.29|22.99|23.31|23.01|23.28|22.98|7
1642723210000|2022-01-21 00:00:10|23.28|22.98|23.29|22.99|23.29|22.99|23.28|22.98|4
1642723220000|2022-01-21 00:00:20|23.3|23|23.31|23.01|23.31|23.01|23.29|22.99|14
1642723230000|2022-01-21 00:00:30|23.3|23|23.31|23.01|23.31|23.01|23.3|23|4
1642723240000|2022-01-21 00:00:40|23.32|23.02|23.3|23|23.32|23.02|23.3|23|7
1642723250000|2022-01-21 00:00:50|23.31|23.01|23.3|23|23.31|23.01|23.3|23|14
1642723260000|2022-01-21 00:01:00|23.31|23.01|23.34|23.04|23.34|23.04|23.31|23.01|6
1642723270000|2022-01-21 00:01:10|23.35|23.05|23.34|23.04|23.36|23.06|23.34|23.04|11
1642723280000|2022-01-21 00:01:20|23.33|23.03|23.31|23.01|23.35|23.05|23.3|23|17
1642723290000|2022-01-21 00:01:30|23.3|23|23.26|22.96|23.31|23.01|23.26|22.96|17
1642723300000|2022-01-21 00:01:40|23.25|22.95|23.26|22.96|23.26|22.96|23.24|22.94|14
1642723310000|2022-01-21 00:01:50|23.25|22.95|23.24|22.94|23.26|22.96|23.22|22.92|18
1642723320000|2022-01-21 00:02:00|23.25|22.95|23.21|22.91|23.25|22.95|23.21|22.91|7
1642723330000|2022-01-21 00:02:10|23.2|22.9|23.22|22.92|23.22|22.92|23.19|22.89|6
1642723340000|2022-01-21 00:02:20|23.21|22.91|23.19|22.89|23.22|22.92|23.18|22.88|7
1642723350000|2022-01-21 00:02:30|23.18|22.88|23.17|22.87|23.19|22.89|23.16|22.86|7
1642723360000|2022-01-21 00:02:40|23.18|22.88|23.15|22.85|23.18|22.88|23.15|22.85|13
1642723370000|2022-01-21 00:02:50|23.14|22.84|23.13|22.83|23.15|22.85|23.13|22.83|8
1642723380000|2022-01-21 00:03:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|7
1642723390000|2022-01-21 00:03:10|23.14|22.84|23.13|22.83|23.14|22.84|23.12|22.82|12
1642723400000|2022-01-21 00:03:20|23.12|22.82|23.11|22.81|23.13|22.83|23.11|22.81|10
1642723410000|2022-01-21 00:03:30|23.1|22.8|23.01|22.71|23.1|22.8|23.01|22.71|10
1642723420000|2022-01-21 00:03:40|23|22.7|22.96|22.66|23|22.7|22.96|22.66|15
1642723430000|2022-01-21 00:03:50|22.95|22.65|22.97|22.67|22.98|22.68|22.95|22.65|15
1642723440000|2022-01-21 00:04:00|22.98|22.68|23.03|22.73|23.03|22.73|22.98|22.68|10
1642723450000|2022-01-21 00:04:10|23.02|22.72|23.04|22.74|23.04|22.74|23.01|22.71|14
1642723460000|2022-01-21 00:04:20|23.05|22.75|23.04|22.74|23.05|22.75|23.03|22.73|6
1642723470000|2022-01-21 00:04:30|23.05|22.75|23.08|22.78|23.08|22.78|23.05|22.75|8
1642723480000|2022-01-21 00:04:40|23.1|22.8|23.1|22.8|23.11|22.81|23.09|22.79|13
1642723490000|2022-01-21 00:04:50|23.09|22.79|23.1|22.8|23.1|22.8|23.07|22.77|10
1642723500000|2022-01-21 00:05:00|23.11|22.81|23.14|22.84|23.14|22.84|23.11|22.81|4
1642723510000|2022-01-21 00:05:10|23.15|22.85|23.15|22.85|23.15|22.85|23.14|22.84|7
1642723520000|2022-01-21 00:05:20|23.16|22.86|23.17|22.87|23.18|22.88|23.16|22.86|4
1642723530000|2022-01-21 00:05:30|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|3
1642723540000|2022-01-21 00:05:40|23.17|22.87|23.18|22.88|23.18|22.88|23.16|22.86|4
1642723550000|2022-01-21 00:05:50|23.17|22.87|23.18|22.88|23.18|22.88|23.16|22.86|6
1642723560000|2022-01-21 00:06:00|23.17|22.87|23.14|22.84|23.17|22.87|23.14|22.84|4
1642723570000|2022-01-21 00:06:10|23.13|22.83|23.13|22.83|23.13|22.83|23.11|22.81|7
1642723580000|2022-01-21 00:06:20|23.12|22.82|23.09|22.79|23.12|22.82|23.09|22.79|12
1642723590000|2022-01-21 00:06:30|23.1|22.8|23.13|22.83|23.13|22.83|23.09|22.79|12
1642723600000|2022-01-21 00:06:40|23.12|22.82|23.12|22.82|23.14|22.84|23.11|22.81|8
1642723610000|2022-01-21 00:06:50|23.11|22.81|23.12|22.82|23.12|22.82|23.11|22.81|2
1642723620000|2022-01-21 00:07:00|23.13|22.83|23.11|22.81|23.13|22.83|23.1|22.8|11
1642723630000|2022-01-21 00:07:10|23.1|22.8|23.07|22.77|23.11|22.81|23.06|22.76|10
1642723640000|2022-01-21 00:07:20|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|9
1642723650000|2022-01-21 00:07:30|23.05|22.75|23.06|22.76|23.07|22.77|23.05|22.75|8
1642723660000|2022-01-21 00:07:40|23.05|22.75|23.05|22.75|23.07|22.77|23.04|22.74|17
1642723670000|2022-01-21 00:07:50|23.06|22.76|23.08|22.78|23.08|22.78|23.06|22.76|7
1642723680000|2022-01-21 00:08:00|23.09|22.79|23.09|22.79|23.11|22.81|23.08|22.78|17
1642723690000|2022-01-21 00:08:10|23.08|22.78|23.1|22.8|23.1|22.8|23.08|22.78|7
1642723700000|2022-01-21 00:08:20|23.09|22.79|23.12|22.82|23.12|22.82|23.09|22.79|6
1642723710000|2022-01-21 00:08:30|23.11|22.81|23.13|22.83|23.13|22.83|23.11|22.81|5
1642723720000|2022-01-21 00:08:40|23.14|22.84|23.17|22.87|23.17|22.87|23.13|22.83|6
1642723730000|2022-01-21 00:08:50|23.16|22.86|23.16|22.86|23.17|22.87|23.16|22.86|9
1642723740000|2022-01-21 00:09:00|23.17|22.87|23.18|22.88|23.18|22.88|23.16|22.86|8
1642723750000|2022-01-21 00:09:10|23.19|22.89|23.2|22.9|23.21|22.91|23.19|22.89|6
1642723760000|2022-01-21 00:09:20|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|5
1642723770000|2022-01-21 00:09:30|23.22|22.92|23.23|22.93|23.23|22.93|23.22|22.92|4
1642723780000|2022-01-21 00:09:40|23.24|22.94|23.24|22.94|23.25|22.95|23.24|22.94|3
1642723790000|2022-01-21 00:09:50|23.23|22.93|23.23|22.93|23.23|22.93|23.22|22.92|11
1642723800000|2022-01-21 00:10:00|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|1
1642723810000|2022-01-21 00:10:10|23.21|22.91|23.21|22.91|23.22|22.92|23.2|22.9|7
1642723820000|2022-01-21 00:10:20|23.22|22.92|23.19|22.89|23.22|22.92|23.18|22.88|8
1642723830000|2022-01-21 00:10:30|23.18|22.88|23.16|22.86|23.19|22.89|23.16|22.86|9
1642723840000|2022-01-21 00:10:40|23.15|22.85|23.17|22.87|23.17|22.87|23.15|22.85|3
1642723850000|2022-01-21 00:10:50|23.16|22.86|23.16|22.86|23.17|22.87|23.16|22.86|3
1642723860000|2022-01-21 00:11:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|1
1642723870000|2022-01-21 00:11:10|23.16|22.86|23.16|22.86|23.17|22.87|23.15|22.85|9
1642723880000|2022-01-21 00:11:20|23.15|22.85|23.12|22.82|23.15|22.85|23.12|22.82|4
1642723890000|2022-01-21 00:11:30|23.11|22.81|23.11|22.81|23.12|22.82|23.1|22.8|13
1642723900000|2022-01-21 00:11:40|23.12|22.82|23.11|22.81|23.12|22.82|23.11|22.81|6
1642723910000|2022-01-21 00:11:50|23.12|22.82|23.12|22.82|23.12|22.82|23.11|22.81|7
1642723920000|2022-01-21 00:12:00|23.13|22.83|23.14|22.84|23.14|22.84|23.13|22.83|2
1642723930000|2022-01-21 00:12:10|23.15|22.85|23.16|22.86|23.17|22.87|23.15|22.85|8
1642723940000|2022-01-21 00:12:20|23.17|22.87|23.2|22.9|23.2|22.9|23.17|22.87|6
1642723950000|2022-01-21 00:12:30|23.21|22.91|23.22|22.92|23.23|22.93|23.2|22.9|9
1642723960000|2022-01-21 00:12:40|23.21|22.91|23.22|22.92|23.23|22.93|23.21|22.91|8
1642723970000|2022-01-21 00:12:50|23.23|22.93|23.26|22.96|23.26|22.96|23.23|22.93|6
1642723980000|2022-01-21 00:13:00|23.25|22.95|23.24|22.94|23.26|22.96|23.23|22.93|6
1642723990000|2022-01-21 00:13:10|23.23|22.93|23.26|22.96|23.26|22.96|23.23|22.93|6
1642724000000|2022-01-21 00:13:20|23.27|22.97|23.3|23|23.3|23|23.26|22.96|6
1642724010000|2022-01-21 00:13:30|23.31|23.01|23.32|23.02|23.33|23.03|23.31|23.01|12
1642724020000|2022-01-21 00:13:40|23.35|23.05|23.35|23.05|23.36|23.06|23.35|23.05|11
1642724030000|2022-01-21 00:13:50|23.36|23.06|23.35|23.05|23.36|23.06|23.34|23.04|4
1642724040000|2022-01-21 00:14:00|23.34|23.04|23.34|23.04|23.35|23.05|23.33|23.03|5
1642724050000|2022-01-21 00:14:10|23.33|23.03|23.33|23.03|23.34|23.04|23.32|23.02|9
1642724060000|2022-01-21 00:14:20|23.32|23.02|23.3|23|23.32|23.02|23.3|23|5
1642724070000|2022-01-21 00:14:30|23.31|23.01|23.3|23|23.31|23.01|23.29|22.99|8
1642724080000|2022-01-21 00:14:40|23.31|23.01|23.31|23.01|23.31|23.01|23.3|23|7
1642724090000|2022-01-21 00:14:50|23.3|23|23.28|22.98|23.3|23|23.27|22.97|9
1642724100000|2022-01-21 00:15:00|23.27|22.97|23.27|22.97|23.28|22.98|23.27|22.97|3
1642724110000|2022-01-21 00:15:10|23.28|22.98|23.28|22.98|23.29|22.99|23.28|22.98|3
1642724120000|2022-01-21 00:15:20|23.27|22.97|23.26|22.96|23.27|22.97|23.26|22.96|4
1642724130000|2022-01-21 00:15:30|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|1
1642724140000|2022-01-21 00:15:40|23.24|22.94|23.24|22.94|23.26|22.96|23.24|22.94|7
1642724150000|2022-01-21 00:15:50|23.25|22.95|23.23|22.93|23.25|22.95|23.23|22.93|11
1642724160000|2022-01-21 00:16:00|23.22|22.92|23.23|22.93|23.23|22.93|23.21|22.91|8
1642724170000|2022-01-21 00:16:10|23.24|22.94|23.24|22.94|23.24|22.94|23.23|22.93|3
1642724180000|2022-01-21 00:16:20|23.25|22.95|23.28|22.98|23.28|22.98|23.25|22.95|4
1642724190000|2022-01-21 00:16:30|23.27|22.97|23.28|22.98|23.3|23|23.27|22.97|12
1642724200000|2022-01-21 00:16:40|23.29|22.99|23.29|22.99|23.29|22.99|23.27|22.97|9
1642724210000|2022-01-21 00:16:50|23.3|23|23.32|23.02|23.32|23.02|23.3|23|11
1642724220000|2022-01-21 00:17:00|23.33|23.03|23.34|23.04|23.34|23.04|23.33|23.03|2
1642724230000|2022-01-21 00:17:10|23.33|23.03|23.33|23.03|23.34|23.04|23.33|23.03|7
1642724240000|2022-01-21 00:17:20|23.32|23.02|23.35|23.05|23.35|23.05|23.32|23.02|6
1642724250000|2022-01-21 00:17:30|23.36|23.06|23.36|23.06|23.36|23.06|23.35|23.05|3
1642724260000|2022-01-21 00:17:40|23.37|23.07|23.38|23.08|23.39|23.09|23.37|23.07|6
1642724270000|2022-01-21 00:17:50|23.37|23.07|23.36|23.06|23.38|23.08|23.36|23.06|10
1642724280000|2022-01-21 00:18:00|23.35|23.05|23.35|23.05|23.35|23.05|23.34|23.04|3
1642724290000|2022-01-21 00:18:10|23.34|23.04|23.33|23.03|23.34|23.04|23.32|23.02|8
1642724300000|2022-01-21 00:18:20|23.34|23.04|23.35|23.05|23.35|23.05|23.34|23.04|4
1642724310000|2022-01-21 00:18:30|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|1
1642724320000|2022-01-21 00:18:40|23.37|23.07|23.36|23.06|23.37|23.07|23.36|23.06|4
1642724330000|2022-01-21 00:18:50|23.37|23.07|23.38|23.08|23.38|23.08|23.37|23.07|2
1642724340000|2022-01-21 00:19:00|23.37|23.07|23.36|23.06|23.37|23.07|23.36|23.06|4
1642724350000|2022-01-21 00:19:10|23.37|23.07|23.37|23.07|23.38|23.08|23.37|23.07|7
1642724360000|2022-01-21 00:19:20|23.38|23.08|23.38|23.08|23.38|23.08|23.37|23.07|9
1642724370000|2022-01-21 00:19:30|23.37|23.07|23.37|23.07|23.39|23.09|23.37|23.07|7
1642724380000|2022-01-21 00:19:40|23.38|23.08|23.38|23.08|23.39|23.09|23.38|23.08|3
1642724390000|2022-01-21 00:19:50|23.37|23.07|23.38|23.08|23.38|23.08|23.37|23.07|4
1642724400000|2022-01-21 00:20:00|23.37|23.07|23.37|23.07|23.38|23.08|23.37|23.07|3
1642724410000|2022-01-21 00:20:10|23.36|23.06|23.33|23.03|23.36|23.06|23.33|23.03|6
1642724420000|2022-01-21 00:20:20|23.32|23.02|23.33|23.03|23.33|23.03|23.32|23.02|2
1642724430000|2022-01-21 00:20:30|23.32|23.02|23.33|23.03|23.33|23.03|23.32|23.02|4
1642724440000|2022-01-21 00:20:40|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|4
1642724450000|2022-01-21 00:20:50|23.32|23.02|23.31|23.01|23.32|23.02|23.31|23.01|8
1642724460000|2022-01-21 00:21:00|23.3|23|23.29|22.99|23.3|23|23.28|22.98|4
1642724470000|2022-01-21 00:21:10|23.3|23|23.3|23|23.31|23.01|23.3|23|3
1642724480000|2022-01-21 00:21:20|23.29|22.99|23.28|22.98|23.3|23|23.28|22.98|8
1642724490000|2022-01-21 00:21:30|23.27|22.97|23.27|22.97|23.28|22.98|23.26|22.96|5
1642724500000|2022-01-21 00:21:40|23.28|22.98|23.28|22.98|23.29|22.99|23.28|22.98|7
1642724510000|2022-01-21 00:21:50|23.27|22.97|23.28|22.98|23.28|22.98|23.27|22.97|4
1642724530000|2022-01-21 00:22:10|23.27|22.97|23.27|22.97|23.28|22.98|23.27|22.97|5
1642724540000|2022-01-21 00:22:20|23.26|22.96|23.26|22.96|23.27|22.97|23.26|22.96|7
1642724550000|2022-01-21 00:22:30|23.27|22.97|23.26|22.96|23.27|22.97|23.26|22.96|2
1642724560000|2022-01-21 00:22:40|23.25|22.95|23.23|22.93|23.25|22.95|23.23|22.93|6
1642724570000|2022-01-21 00:22:50|23.24|22.94|23.25|22.95|23.25|22.95|23.23|22.93|12
1642724580000|2022-01-21 00:23:00|23.24|22.94|23.25|22.95|23.26|22.96|23.24|22.94|14
1642724590000|2022-01-21 00:23:10|23.26|22.96|23.25|22.95|23.26|22.96|23.25|22.95|4
1642724600000|2022-01-21 00:23:20|23.26|22.96|23.27|22.97|23.27|22.97|23.25|22.95|16
1642724610000|2022-01-21 00:23:30|23.28|22.98|23.27|22.97|23.31|23.01|23.27|22.97|12
1642724620000|2022-01-21 00:23:40|23.28|22.98|23.31|23.01|23.31|23.01|23.28|22.98|6
1642724630000|2022-01-21 00:23:50|23.32|23.02|23.3|23|23.32|23.02|23.3|23|7
1642724640000|2022-01-21 00:24:00|23.31|23.01|23.32|23.02|23.32|23.02|23.29|22.99|14
1642724650000|2022-01-21 00:24:10|23.33|23.03|23.34|23.04|23.34|23.04|23.32|23.02|10
1642724660000|2022-01-21 00:24:20|23.33|23.03|23.32|23.02|23.33|23.03|23.32|23.02|2
1642724670000|2022-01-21 00:24:30|23.33|23.03|23.33|23.03|23.33|23.03|23.32|23.02|3
1642724680000|2022-01-21 00:24:40|23.34|23.04|23.34|23.04|23.34|23.04|23.33|23.03|9
1642724690000|2022-01-21 00:24:50|23.33|23.03|23.34|23.04|23.34|23.04|23.33|23.03|4
1642724700000|2022-01-21 00:25:00|23.33|23.03|23.34|23.04|23.34|23.04|23.33|23.03|2
1642724710000|2022-01-21 00:25:10|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|1
1642724720000|2022-01-21 00:25:20|23.32|23.02|23.32|23.02|23.33|23.03|23.32|23.02|5
1642724730000|2022-01-21 00:25:30|23.33|23.03|23.33|23.03|23.33|23.03|23.32|23.02|7
1642724740000|2022-01-21 00:25:40|23.32|23.02|23.31|23.01|23.33|23.03|23.31|23.01|6
1642724750000|2022-01-21 00:25:50|23.32|23.02|23.31|23.01|23.32|23.02|23.31|23.01|4
1642724760000|2022-01-21 00:26:00|23.32|23.02|23.31|23.01|23.32|23.02|23.31|23.01|4
1642724770000|2022-01-21 00:26:10|23.32|23.02|23.34|23.04|23.34|23.04|23.31|23.01|7
1642724780000|2022-01-21 00:26:20|23.35|23.05|23.34|23.04|23.35|23.05|23.33|23.03|4
1642724790000|2022-01-21 00:26:30|23.35|23.05|23.35|23.05|23.35|23.05|23.34|23.04|3
1642724800000|2022-01-21 00:26:40|23.36|23.06|23.36|23.06|23.36|23.06|23.35|23.05|5
1642724810000|2022-01-21 00:26:50|23.35|23.05|23.36|23.06|23.36|23.06|23.35|23.05|8
1642724820000|2022-01-21 00:27:00|23.37|23.07|23.41|23.11|23.41|23.11|23.37|23.07|8
1642724830000|2022-01-21 00:27:10|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|12
1642724840000|2022-01-21 00:27:20|23.42|23.12|23.43|23.13|23.44|23.14|23.41|23.11|7
1642724850000|2022-01-21 00:27:30|23.44|23.14|23.44|23.14|23.45|23.15|23.44|23.14|3
1642724860000|2022-01-21 00:27:40|23.43|23.13|23.45|23.15|23.45|23.15|23.43|23.13|5
1642724870000|2022-01-21 00:27:50|23.46|23.16|23.45|23.15|23.46|23.16|23.45|23.15|8
1642724880000|2022-01-21 00:28:00|23.46|23.16|23.45|23.15|23.46|23.16|23.45|23.15|2
1642724890000|2022-01-21 00:28:10|23.44|23.14|23.44|23.14|23.45|23.15|23.43|23.13|6
1642724920000|2022-01-21 00:28:40|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|8
1642724930000|2022-01-21 00:28:50|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|10
1642724940000|2022-01-21 00:29:00|23.43|23.13|23.47|23.17|23.48|23.18|23.42|23.12|11
1642724950000|2022-01-21 00:29:10|23.46|23.16|23.45|23.15|23.47|23.17|23.45|23.15|6
1642724960000|2022-01-21 00:29:20|23.44|23.14|23.42|23.12|23.44|23.14|23.41|23.11|7
1642724970000|2022-01-21 00:29:30|23.43|23.13|23.42|23.12|23.43|23.13|23.41|23.11|12
1642724980000|2022-01-21 00:29:40|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|4
1642724990000|2022-01-21 00:29:50|23.41|23.11|23.43|23.13|23.43|23.13|23.41|23.11|3
1642725000000|2022-01-21 00:30:00|23.44|23.14|23.42|23.12|23.44|23.14|23.42|23.12|7
1642725010000|2022-01-21 00:30:10|23.41|23.11|23.41|23.11|23.42|23.12|23.41|23.11|5
1642725020000|2022-01-21 00:30:20|23.42|23.12|23.42|23.12|23.42|23.12|23.41|23.11|3
1642725030000|2022-01-21 00:30:30|23.41|23.11|23.41|23.11|23.42|23.12|23.41|23.11|7
1642725040000|2022-01-21 00:30:40|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|12
1642725050000|2022-01-21 00:30:50|23.38|23.08|23.37|23.07|23.38|23.08|23.37|23.07|6
1642725060000|2022-01-21 00:31:00|23.38|23.08|23.37|23.07|23.38|23.08|23.37|23.07|4
1642725080000|2022-01-21 00:31:20|23.36|23.06|23.38|23.08|23.38|23.08|23.36|23.06|3
1642725090000|2022-01-21 00:31:30|23.39|23.09|23.39|23.09|23.39|23.09|23.39|23.09|1
1642725100000|2022-01-21 00:31:40|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|1
1642725110000|2022-01-21 00:31:50|23.39|23.09|23.41|23.11|23.41|23.11|23.39|23.09|7
1642725120000|2022-01-21 00:32:00|23.4|23.1|23.41|23.11|23.42|23.12|23.4|23.1|6
1642725130000|2022-01-21 00:32:10|23.4|23.1|23.4|23.1|23.4|23.1|23.39|23.09|7
1642725140000|2022-01-21 00:32:20|23.39|23.09|23.39|23.09|23.4|23.1|23.39|23.09|9
1642725150000|2022-01-21 00:32:30|23.4|23.1|23.38|23.08|23.4|23.1|23.37|23.07|5
1642725160000|2022-01-21 00:32:40|23.37|23.07|23.4|23.1|23.41|23.11|23.37|23.07|16
1642725170000|2022-01-21 00:32:50|23.41|23.11|23.37|23.07|23.41|23.11|23.37|23.07|17
1642725180000|2022-01-21 00:33:00|23.38|23.08|23.37|23.07|23.38|23.08|23.35|23.05|10
1642725190000|2022-01-21 00:33:10|23.36|23.06|23.38|23.08|23.38|23.08|23.36|23.06|5
1642725200000|2022-01-21 00:33:20|23.37|23.07|23.38|23.08|23.38|23.08|23.37|23.07|4
1642725210000|2022-01-21 00:33:30|23.39|23.09|23.38|23.08|23.4|23.1|23.38|23.08|5
1642725220000|2022-01-21 00:33:40|23.37|23.07|23.41|23.11|23.41|23.11|23.37|23.07|6
1642725230000|2022-01-21 00:33:50|23.4|23.1|23.42|23.12|23.42|23.12|23.4|23.1|11
1642725240000|2022-01-21 00:34:00|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|6
1642725250000|2022-01-21 00:34:10|23.43|23.13|23.44|23.14|23.44|23.14|23.42|23.12|6
1642725260000|2022-01-21 00:34:20|23.45|23.15|23.45|23.15|23.45|23.15|23.44|23.14|3
1642725270000|2022-01-21 00:34:30|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|2
1642725280000|2022-01-21 00:34:40|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|16
1642725290000|2022-01-21 00:34:50|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|2
1642725300000|2022-01-21 00:35:00|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|6
1642725310000|2022-01-21 00:35:10|23.48|23.18|23.48|23.18|23.48|23.18|23.47|23.17|5
1642725320000|2022-01-21 00:35:20|23.49|23.19|23.49|23.19|23.49|23.19|23.49|23.19|1
1642725330000|2022-01-21 00:35:30|23.48|23.18|23.48|23.18|23.5|23.2|23.48|23.18|15
1642725340000|2022-01-21 00:35:40|23.49|23.19|23.46|23.16|23.49|23.19|23.45|23.15|10
1642725350000|2022-01-21 00:35:50|23.47|23.17|23.49|23.19|23.49|23.19|23.47|23.17|7
1642725360000|2022-01-21 00:36:00|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|12
1642725370000|2022-01-21 00:36:10|23.48|23.18|23.5|23.2|23.5|23.2|23.48|23.18|9
1642725380000|2022-01-21 00:36:20|23.49|23.19|23.48|23.18|23.5|23.2|23.48|23.18|10
1642725390000|2022-01-21 00:36:30|23.49|23.19|23.53|23.23|23.53|23.23|23.48|23.18|9
1642725400000|2022-01-21 00:36:40|23.52|23.22|23.53|23.23|23.53|23.23|23.52|23.22|4
1642725410000|2022-01-21 00:36:50|23.52|23.22|23.51|23.21|23.52|23.22|23.51|23.21|6
1642725420000|2022-01-21 00:37:00|23.5|23.2|23.52|23.22|23.52|23.22|23.5|23.2|5
1642725440000|2022-01-21 00:37:20|23.51|23.21|23.51|23.21|23.52|23.22|23.51|23.21|3
1642725450000|2022-01-21 00:37:30|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|2
1642725460000|2022-01-21 00:37:40|23.5|23.2|23.5|23.2|23.51|23.21|23.49|23.19|5
1642725470000|2022-01-21 00:37:50|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|10
1642725480000|2022-01-21 00:38:00|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|2
1642725490000|2022-01-21 00:38:10|23.49|23.19|23.5|23.2|23.5|23.2|23.49|23.19|4
1642725500000|2022-01-21 00:38:20|23.49|23.19|23.5|23.2|23.5|23.2|23.49|23.19|4
1642725510000|2022-01-21 00:38:30|23.49|23.19|23.49|23.19|23.5|23.2|23.49|23.19|3
1642725520000|2022-01-21 00:38:40|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|8
1642725530000|2022-01-21 00:38:50|23.48|23.18|23.46|23.16|23.48|23.18|23.46|23.16|5
1642725540000|2022-01-21 00:39:00|23.45|23.15|23.45|23.15|23.45|23.15|23.44|23.14|3
1642725550000|2022-01-21 00:39:10|23.46|23.16|23.46|23.16|23.47|23.17|23.45|23.15|7
1642725560000|2022-01-21 00:39:20|23.47|23.17|23.48|23.18|23.48|23.18|23.46|23.16|4
1642725570000|2022-01-21 00:39:30|23.49|23.19|23.49|23.19|23.49|23.19|23.49|23.19|1
1642725580000|2022-01-21 00:39:40|23.5|23.2|23.5|23.2|23.51|23.21|23.5|23.2|3
1642725590000|2022-01-21 00:39:50|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|3
1642725610000|2022-01-21 00:40:10|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|3
1642725620000|2022-01-21 00:40:20|23.49|23.19|23.49|23.19|23.5|23.2|23.49|23.19|5
1642725630000|2022-01-21 00:40:30|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|1
1642725640000|2022-01-21 00:40:40|23.47|23.17|23.47|23.17|23.47|23.17|23.47|23.17|1
1642725660000|2022-01-21 00:41:00|23.46|23.16|23.46|23.16|23.47|23.17|23.46|23.16|5
1642725670000|2022-01-21 00:41:10|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|5
1642725680000|2022-01-21 00:41:20|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|2
1642725690000|2022-01-21 00:41:30|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|5
1642725700000|2022-01-21 00:41:40|23.49|23.19|23.51|23.21|23.51|23.21|23.49|23.19|5
1642725710000|2022-01-21 00:41:50|23.5|23.2|23.52|23.22|23.52|23.22|23.5|23.2|5
1642725720000|2022-01-21 00:42:00|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|6
1642725730000|2022-01-21 00:42:10|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|5
1642725740000|2022-01-21 00:42:20|23.5|23.2|23.5|23.2|23.51|23.21|23.5|23.2|5
1642725750000|2022-01-21 00:42:30|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|8
1642725760000|2022-01-21 00:42:40|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|3
1642725770000|2022-01-21 00:42:50|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|4
1642725780000|2022-01-21 00:43:00|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|2
1642725790000|2022-01-21 00:43:10|23.52|23.22|23.52|23.22|23.52|23.22|23.51|23.21|3
1642725810000|2022-01-21 00:43:30|23.51|23.21|23.51|23.21|23.52|23.22|23.51|23.21|3
1642725820000|2022-01-21 00:43:40|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|1
1642725830000|2022-01-21 00:43:50|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|5
1642725840000|2022-01-21 00:44:00|23.52|23.22|23.51|23.21|23.52|23.22|23.51|23.21|4
1642725850000|2022-01-21 00:44:10|23.5|23.2|23.5|23.2|23.51|23.21|23.5|23.2|3
1642725860000|2022-01-21 00:44:20|23.49|23.19|23.49|23.19|23.5|23.2|23.49|23.19|5
1642725870000|2022-01-21 00:44:30|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|11
1642725890000|2022-01-21 00:44:50|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|5
1642725900000|2022-01-21 00:45:00|23.5|23.2|23.49|23.19|23.51|23.21|23.49|23.19|5
1642725910000|2022-01-21 00:45:10|23.48|23.18|23.5|23.2|23.5|23.2|23.48|23.18|3
1642725920000|2022-01-21 00:45:20|23.49|23.19|23.49|23.19|23.49|23.19|23.48|23.18|11
1642725930000|2022-01-21 00:45:30|23.5|23.2|23.5|23.2|23.51|23.21|23.49|23.19|11
1642725940000|2022-01-21 00:45:40|23.49|23.19|23.49|23.19|23.5|23.2|23.48|23.18|13
1642725950000|2022-01-21 00:45:50|23.48|23.18|23.47|23.17|23.49|23.19|23.47|23.17|8
1642725960000|2022-01-21 00:46:00|23.48|23.18|23.47|23.17|23.48|23.18|23.47|23.17|6
1642725970000|2022-01-21 00:46:10|23.48|23.18|23.47|23.17|23.48|23.18|23.47|23.17|4
1642725980000|2022-01-21 00:46:20|23.46|23.16|23.47|23.17|23.47|23.17|23.46|23.16|8
1642725990000|2022-01-21 00:46:30|23.46|23.16|23.46|23.16|23.47|23.17|23.46|23.16|3
1642726000000|2022-01-21 00:46:40|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|5
1642726020000|2022-01-21 00:47:00|23.46|23.16|23.46|23.16|23.47|23.17|23.46|23.16|3
1642726030000|2022-01-21 00:47:10|23.47|23.17|23.45|23.15|23.47|23.17|23.45|23.15|2
1642726040000|2022-01-21 00:47:20|23.46|23.16|23.45|23.15|23.46|23.16|23.45|23.15|2
1642726050000|2022-01-21 00:47:30|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|6
1642726060000|2022-01-21 00:47:40|23.44|23.14|23.44|23.14|23.45|23.15|23.44|23.14|7
1642726080000|2022-01-21 00:48:00|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|4
1642726090000|2022-01-21 00:48:10|23.43|23.13|23.45|23.15|23.45|23.15|23.43|23.13|5
1642726100000|2022-01-21 00:48:20|23.44|23.14|23.44|23.14|23.45|23.15|23.43|23.13|9
1642726110000|2022-01-21 00:48:30|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|12
1642726120000|2022-01-21 00:48:40|23.43|23.13|23.43|23.13|23.44|23.14|23.43|23.13|3
1642726130000|2022-01-21 00:48:50|23.44|23.14|23.45|23.15|23.45|23.15|23.43|23.13|8
1642726140000|2022-01-21 00:49:00|23.44|23.14|23.44|23.14|23.45|23.15|23.44|23.14|5
1642726150000|2022-01-21 00:49:10|23.45|23.15|23.45|23.15|23.45|23.15|23.44|23.14|7
1642726160000|2022-01-21 00:49:20|23.44|23.14|23.44|23.14|23.45|23.15|23.44|23.14|5
1642726170000|2022-01-21 00:49:30|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|2
1642726190000|2022-01-21 00:49:50|23.45|23.15|23.46|23.16|23.46|23.16|23.44|23.14|4
1642726200000|2022-01-21 00:50:00|23.47|23.17|23.46|23.16|23.47|23.17|23.46|23.16|8
1642726210000|2022-01-21 00:50:10|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|8
1642726230000|2022-01-21 00:50:30|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|2
1642726240000|2022-01-21 00:50:40|23.47|23.17|23.47|23.17|23.47|23.17|23.47|23.17|1
1642726250000|2022-01-21 00:50:50|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|1
1642726270000|2022-01-21 00:51:10|23.45|23.15|23.44|23.14|23.46|23.16|23.44|23.14|8
1642726280000|2022-01-21 00:51:20|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|6
1642726290000|2022-01-21 00:51:30|23.43|23.13|23.42|23.12|23.44|23.14|23.42|23.12|6
1642726300000|2022-01-21 00:51:40|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|2
1642726310000|2022-01-21 00:51:50|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|4
1642726320000|2022-01-21 00:52:00|23.45|23.15|23.45|23.15|23.45|23.15|23.44|23.14|5
1642726330000|2022-01-21 00:52:10|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|4
1642726340000|2022-01-21 00:52:20|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|1
1642726350000|2022-01-21 00:52:30|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|3
1642726360000|2022-01-21 00:52:40|23.49|23.19|23.49|23.19|23.5|23.2|23.49|23.19|7
1642726380000|2022-01-21 00:53:00|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|4
1642726390000|2022-01-21 00:53:10|23.48|23.18|23.48|23.18|23.49|23.19|23.48|23.18|3
1642726400000|2022-01-21 00:53:20|23.47|23.17|23.48|23.18|23.48|23.18|23.47|23.17|2
1642726410000|2022-01-21 00:53:30|23.47|23.17|23.48|23.18|23.49|23.19|23.47|23.17|4
1642726420000|2022-01-21 00:53:40|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|10
1642726430000|2022-01-21 00:53:50|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|8
1642726440000|2022-01-21 00:54:00|23.47|23.17|23.48|23.18|23.48|23.18|23.47|23.17|6
1642726450000|2022-01-21 00:54:10|23.47|23.17|23.47|23.17|23.47|23.17|23.47|23.17|1
1642726470000|2022-01-21 00:54:30|23.46|23.16|23.45|23.15|23.47|23.17|23.45|23.15|7
1642726480000|2022-01-21 00:54:40|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|2
1642726490000|2022-01-21 00:54:50|23.44|23.14|23.45|23.15|23.46|23.16|23.44|23.14|4
1642726500000|2022-01-21 00:55:00|23.44|23.14|23.44|23.14|23.45|23.15|23.43|23.13|7
1642726510000|2022-01-21 00:55:10|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|4
1642726530000|2022-01-21 00:55:30|23.45|23.15|23.46|23.16|23.46|23.16|23.44|23.14|6
1642726540000|2022-01-21 00:55:40|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|2
1642726550000|2022-01-21 00:55:50|23.47|23.17|23.46|23.16|23.48|23.18|23.46|23.16|8
1642726560000|2022-01-21 00:56:00|23.47|23.17|23.47|23.17|23.47|23.17|23.46|23.16|5
1642726580000|2022-01-21 00:56:20|23.48|23.18|23.48|23.18|23.48|23.18|23.47|23.17|3
1642726590000|2022-01-21 00:56:30|23.49|23.19|23.49|23.19|23.49|23.19|23.48|23.18|9
1642726600000|2022-01-21 00:56:40|23.48|23.18|23.49|23.19|23.49|23.19|23.48|23.18|10
1642726610000|2022-01-21 00:56:50|23.48|23.18|23.48|23.18|23.49|23.19|23.48|23.18|9
1642726620000|2022-01-21 00:57:00|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|2
1642726630000|2022-01-21 00:57:10|23.47|23.17|23.46|23.16|23.47|23.17|23.46|23.16|4
1642726640000|2022-01-21 00:57:20|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|2
1642726650000|2022-01-21 00:57:30|23.47|23.17|23.46|23.16|23.47|23.17|23.46|23.16|4
1642726660000|2022-01-21 00:57:40|23.47|23.17|23.46|23.16|23.47|23.17|23.45|23.15|6
1642726680000|2022-01-21 00:58:00|23.45|23.15|23.46|23.16|23.46|23.16|23.45|23.15|6
1642726690000|2022-01-21 00:58:10|23.47|23.17|23.48|23.18|23.48|23.18|23.46|23.16|6
1642726700000|2022-01-21 00:58:20|23.49|23.19|23.49|23.19|23.49|23.19|23.48|23.18|3
1642726710000|2022-01-21 00:58:30|23.48|23.18|23.49|23.19|23.5|23.2|23.48|23.18|8
1642726720000|2022-01-21 00:58:40|23.5|23.2|23.49|23.19|23.5|23.2|23.49|23.19|2
1642726730000|2022-01-21 00:58:50|23.5|23.2|23.49|23.19|23.5|23.2|23.48|23.18|6
1642726740000|2022-01-21 00:59:00|23.48|23.18|23.5|23.2|23.5|23.2|23.48|23.18|9
1642726750000|2022-01-21 00:59:10|23.51|23.21|23.49|23.19|23.51|23.21|23.49|23.19|3
1642726760000|2022-01-21 00:59:20|23.5|23.2|23.5|23.2|23.5|23.2|23.49|23.19|3
1642726770000|2022-01-21 00:59:30|23.49|23.19|23.5|23.2|23.5|23.2|23.49|23.19|2
1642726790000|2022-01-21 00:59:50|23.49|23.19|23.47|23.17|23.5|23.2|23.47|23.17|7
1642726800000|2022-01-21 01:00:00|23.48|23.18|23.47|23.17|23.48|23.18|23.47|23.17|8
1642726810000|2022-01-21 01:00:10|23.48|23.18|23.49|23.19|23.49|23.19|23.47|23.17|6
1642726820000|2022-01-21 01:00:20|23.48|23.18|23.49|23.19|23.5|23.2|23.48|23.18|4
1642726830000|2022-01-21 01:00:30|23.48|23.18|23.47|23.17|23.49|23.19|23.47|23.17|8
1642726840000|2022-01-21 01:00:40|23.48|23.18|23.45|23.15|23.48|23.18|23.45|23.15|10
1642726850000|2022-01-21 01:00:50|23.44|23.14|23.44|23.14|23.44|23.14|23.43|23.13|5
1642726860000|2022-01-21 01:01:00|23.45|23.15|23.43|23.13|23.45|23.15|23.43|23.13|3
1642726870000|2022-01-21 01:01:10|23.42|23.12|23.41|23.11|23.43|23.13|23.41|23.11|8
1642726880000|2022-01-21 01:01:20|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|6
1642726890000|2022-01-21 01:01:30|23.42|23.12|23.42|23.12|23.43|23.13|23.41|23.11|5
1642726900000|2022-01-21 01:01:40|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|9
1642726910000|2022-01-21 01:01:50|23.42|23.12|23.42|23.12|23.43|23.13|23.42|23.12|5
1642726930000|2022-01-21 01:02:10|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642726940000|2022-01-21 01:02:20|23.4|23.1|23.4|23.1|23.4|23.1|23.39|23.09|7
1642726950000|2022-01-21 01:02:30|23.39|23.09|23.4|23.1|23.4|23.1|23.39|23.09|2
1642726960000|2022-01-21 01:02:40|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642726970000|2022-01-21 01:02:50|23.4|23.1|23.4|23.1|23.41|23.11|23.39|23.09|6
1642726980000|2022-01-21 01:03:00|23.39|23.09|23.4|23.1|23.4|23.1|23.39|23.09|4
1642726990000|2022-01-21 01:03:10|23.39|23.09|23.39|23.09|23.4|23.1|23.39|23.09|9
1642727000000|2022-01-21 01:03:20|23.4|23.1|23.39|23.09|23.4|23.1|23.38|23.08|8
1642727010000|2022-01-21 01:03:30|23.38|23.08|23.39|23.09|23.39|23.09|23.38|23.08|12
1642727020000|2022-01-21 01:03:40|23.4|23.1|23.41|23.11|23.41|23.11|23.4|23.1|6
1642727030000|2022-01-21 01:03:50|23.4|23.1|23.41|23.11|23.41|23.11|23.4|23.1|2
1642727040000|2022-01-21 01:04:00|23.4|23.1|23.41|23.11|23.41|23.11|23.4|23.1|2
1642727050000|2022-01-21 01:04:10|23.4|23.1|23.42|23.12|23.42|23.12|23.4|23.1|5
1642727070000|2022-01-21 01:04:30|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642727080000|2022-01-21 01:04:40|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|4
1642727090000|2022-01-21 01:04:50|23.42|23.12|23.44|23.14|23.44|23.14|23.41|23.11|5
1642727100000|2022-01-21 01:05:00|23.45|23.15|23.45|23.15|23.45|23.15|23.44|23.14|5
1642727110000|2022-01-21 01:05:10|23.44|23.14|23.44|23.14|23.44|23.14|23.43|23.13|9
1642727120000|2022-01-21 01:05:20|23.43|23.13|23.43|23.13|23.44|23.14|23.42|23.12|4
1642727130000|2022-01-21 01:05:30|23.44|23.14|23.42|23.12|23.44|23.14|23.42|23.12|5
1642727140000|2022-01-21 01:05:40|23.43|23.13|23.43|23.13|23.44|23.14|23.42|23.12|9
1642727150000|2022-01-21 01:05:50|23.44|23.14|23.44|23.14|23.44|23.14|23.43|23.13|5
1642727160000|2022-01-21 01:06:00|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|8
1642727170000|2022-01-21 01:06:10|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|3
1642727180000|2022-01-21 01:06:20|23.42|23.12|23.42|23.12|23.43|23.13|23.42|23.12|7
1642727190000|2022-01-21 01:06:30|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|10
1642727210000|2022-01-21 01:06:50|23.43|23.13|23.43|23.13|23.43|23.13|23.43|23.13|1
1642727220000|2022-01-21 01:07:00|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|2
1642727230000|2022-01-21 01:07:10|23.4|23.1|23.4|23.1|23.41|23.11|23.4|23.1|7
1642727240000|2022-01-21 01:07:20|23.39|23.09|23.4|23.1|23.4|23.1|23.39|23.09|2
1642727250000|2022-01-21 01:07:30|23.39|23.09|23.4|23.1|23.4|23.1|23.39|23.09|4
1642727260000|2022-01-21 01:07:40|23.39|23.09|23.39|23.09|23.4|23.1|23.38|23.08|5
1642727270000|2022-01-21 01:07:50|23.38|23.08|23.38|23.08|23.38|23.08|23.37|23.07|3
1642727280000|2022-01-21 01:08:00|23.37|23.07|23.37|23.07|23.37|23.07|23.37|23.07|1
1642727290000|2022-01-21 01:08:10|23.38|23.08|23.38|23.08|23.38|23.08|23.37|23.07|5
1642727300000|2022-01-21 01:08:20|23.37|23.07|23.35|23.05|23.38|23.08|23.35|23.05|7
1642727310000|2022-01-21 01:08:30|23.36|23.06|23.35|23.05|23.36|23.06|23.35|23.05|6
1642727320000|2022-01-21 01:08:40|23.34|23.04|23.34|23.04|23.35|23.05|23.33|23.03|9
1642727330000|2022-01-21 01:08:50|23.35|23.05|23.33|23.03|23.35|23.05|23.33|23.03|13
1642727340000|2022-01-21 01:09:00|23.34|23.04|23.32|23.02|23.34|23.04|23.32|23.02|7
1642727360000|2022-01-21 01:09:20|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|1
1642727370000|2022-01-21 01:09:30|23.3|23|23.3|23|23.31|23.01|23.3|23|5
1642727380000|2022-01-21 01:09:40|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|1
1642727390000|2022-01-21 01:09:50|23.3|23|23.3|23|23.3|23|23.29|22.99|5
1642727400000|2022-01-21 01:10:00|23.31|23.01|23.32|23.02|23.32|23.02|23.3|23|8
1642727410000|2022-01-21 01:10:10|23.33|23.03|23.32|23.02|23.33|23.03|23.32|23.02|2
1642727420000|2022-01-21 01:10:20|23.33|23.03|23.32|23.02|23.33|23.03|23.31|23.01|4
1642727430000|2022-01-21 01:10:30|23.31|23.01|23.3|23|23.32|23.02|23.3|23|6
1642727440000|2022-01-21 01:10:40|23.31|23.01|23.3|23|23.31|23.01|23.3|23|6
1642727450000|2022-01-21 01:10:50|23.29|22.99|23.3|23|23.3|23|23.29|22.99|2
1642727460000|2022-01-21 01:11:00|23.31|23.01|23.33|23.03|23.33|23.03|23.31|23.01|5
1642727470000|2022-01-21 01:11:10|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|1
1642727480000|2022-01-21 01:11:20|23.35|23.05|23.35|23.05|23.35|23.05|23.34|23.04|5
1642727490000|2022-01-21 01:11:30|23.36|23.06|23.36|23.06|23.37|23.07|23.36|23.06|3
1642727500000|2022-01-21 01:11:40|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|1
1642727510000|2022-01-21 01:11:50|23.34|23.04|23.34|23.04|23.35|23.05|23.34|23.04|3
1642727520000|2022-01-21 01:12:00|23.35|23.05|23.34|23.04|23.35|23.05|23.34|23.04|4
1642727540000|2022-01-21 01:12:20|23.35|23.05|23.37|23.07|23.37|23.07|23.35|23.05|3
1642727550000|2022-01-21 01:12:30|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642727560000|2022-01-21 01:12:40|23.36|23.06|23.38|23.08|23.38|23.08|23.36|23.06|7
1642727570000|2022-01-21 01:12:50|23.37|23.07|23.37|23.07|23.38|23.08|23.37|23.07|5
1642727580000|2022-01-21 01:13:00|23.38|23.08|23.37|23.07|23.38|23.08|23.37|23.07|2
1642727590000|2022-01-21 01:13:10|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642727620000|2022-01-21 01:13:40|23.38|23.08|23.38|23.08|23.38|23.08|23.37|23.07|3
1642727630000|2022-01-21 01:13:50|23.37|23.07|23.38|23.08|23.38|23.08|23.37|23.07|4
1642727660000|2022-01-21 01:14:20|23.37|23.07|23.38|23.08|23.39|23.09|23.37|23.07|8
1642727670000|2022-01-21 01:14:30|23.39|23.09|23.39|23.09|23.39|23.09|23.38|23.08|5
1642727680000|2022-01-21 01:14:40|23.38|23.08|23.39|23.09|23.39|23.09|23.38|23.08|2
1642727690000|2022-01-21 01:14:50|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|2
1642727700000|2022-01-21 01:15:00|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|2
1642727710000|2022-01-21 01:15:10|23.38|23.08|23.39|23.09|23.39|23.09|23.38|23.08|2
1642727720000|2022-01-21 01:15:20|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|1
1642727750000|2022-01-21 01:15:50|23.39|23.09|23.4|23.1|23.4|23.1|23.38|23.08|6
1642727760000|2022-01-21 01:16:00|23.41|23.11|23.41|23.11|23.41|23.11|23.4|23.1|3
1642727770000|2022-01-21 01:16:10|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|1
1642727800000|2022-01-21 01:16:40|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|5
1642727810000|2022-01-21 01:16:50|23.42|23.12|23.44|23.14|23.44|23.14|23.42|23.12|11
1642727820000|2022-01-21 01:17:00|23.45|23.15|23.44|23.14|23.45|23.15|23.44|23.14|4
1642727850000|2022-01-21 01:17:30|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|8
1642727880000|2022-01-21 01:18:00|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|5
1642727890000|2022-01-21 01:18:10|23.42|23.12|23.42|23.12|23.42|23.12|23.41|23.11|5
1642727900000|2022-01-21 01:18:20|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642727940000|2022-01-21 01:19:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|1
1642727960000|2022-01-21 01:19:20|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642727970000|2022-01-21 01:19:30|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|1
1642727980000|2022-01-21 01:19:40|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|9
1642728000000|2022-01-21 01:20:00|23.44|23.14|23.42|23.12|23.44|23.14|23.42|23.12|7
1642728010000|2022-01-21 01:20:10|23.43|23.13|23.42|23.12|23.43|23.13|23.41|23.11|10
1642728020000|2022-01-21 01:20:20|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|3
1642728030000|2022-01-21 01:20:30|23.42|23.12|23.44|23.14|23.45|23.15|23.42|23.12|5
1642728040000|2022-01-21 01:20:40|23.45|23.15|23.44|23.14|23.45|23.15|23.44|23.14|2
1642728070000|2022-01-21 01:21:10|23.43|23.13|23.42|23.12|23.44|23.14|23.42|23.12|4
1642728080000|2022-01-21 01:21:20|23.41|23.11|23.41|23.11|23.41|23.11|23.41|23.11|1
1642728090000|2022-01-21 01:21:30|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|1
1642728110000|2022-01-21 01:21:50|23.41|23.11|23.41|23.11|23.42|23.12|23.41|23.11|3
1642728130000|2022-01-21 01:22:10|23.42|23.12|23.41|23.11|23.42|23.12|23.4|23.1|6
1642728140000|2022-01-21 01:22:20|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|2
1642728150000|2022-01-21 01:22:30|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|1
1642728160000|2022-01-21 01:22:40|23.41|23.11|23.41|23.11|23.41|23.11|23.4|23.1|3
1642728170000|2022-01-21 01:22:50|23.4|23.1|23.4|23.1|23.41|23.11|23.4|23.1|3
1642728190000|2022-01-21 01:23:10|23.41|23.11|23.41|23.11|23.41|23.11|23.4|23.1|3
1642728200000|2022-01-21 01:23:20|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|6
1642728220000|2022-01-21 01:23:40|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|2
1642728240000|2022-01-21 01:24:00|23.38|23.08|23.36|23.06|23.39|23.09|23.36|23.06|8
1642728250000|2022-01-21 01:24:10|23.35|23.05|23.35|23.05|23.36|23.06|23.34|23.04|13
1642728260000|2022-01-21 01:24:20|23.34|23.04|23.35|23.05|23.35|23.05|23.34|23.04|4
1642728270000|2022-01-21 01:24:30|23.34|23.04|23.34|23.04|23.35|23.05|23.34|23.04|11
1642728280000|2022-01-21 01:24:40|23.35|23.05|23.35|23.05|23.35|23.05|23.34|23.04|3
1642728300000|2022-01-21 01:25:00|23.34|23.04|23.34|23.04|23.35|23.05|23.33|23.03|5
1642728310000|2022-01-21 01:25:10|23.33|23.03|23.33|23.03|23.34|23.04|23.33|23.03|7
1642728320000|2022-01-21 01:25:20|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|4
1642728340000|2022-01-21 01:25:40|23.32|23.02|23.32|23.02|23.32|23.02|23.32|23.02|1
1642728350000|2022-01-21 01:25:50|23.33|23.03|23.32|23.02|23.33|23.03|23.32|23.02|2
1642728360000|2022-01-21 01:26:00|23.33|23.03|23.33|23.03|23.33|23.03|23.32|23.02|5
1642728370000|2022-01-21 01:26:10|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|4
1642728380000|2022-01-21 01:26:20|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|6
1642728410000|2022-01-21 01:26:50|23.34|23.04|23.32|23.02|23.34|23.04|23.32|23.02|5
1642728420000|2022-01-21 01:27:00|23.33|23.03|23.32|23.02|23.33|23.03|23.32|23.02|2
1642728430000|2022-01-21 01:27:10|23.33|23.03|23.33|23.03|23.33|23.03|23.32|23.02|5
1642728440000|2022-01-21 01:27:20|23.32|23.02|23.34|23.04|23.34|23.04|23.32|23.02|6
1642728450000|2022-01-21 01:27:30|23.33|23.03|23.34|23.04|23.34|23.04|23.33|23.03|10
1642728460000|2022-01-21 01:27:40|23.35|23.05|23.35|23.05|23.35|23.05|23.34|23.04|5
1642728470000|2022-01-21 01:27:50|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642728480000|2022-01-21 01:28:00|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642728490000|2022-01-21 01:28:10|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642728500000|2022-01-21 01:28:20|23.36|23.06|23.37|23.07|23.37|23.07|23.36|23.06|2
1642728540000|2022-01-21 01:29:00|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|1
1642728560000|2022-01-21 01:29:20|23.35|23.05|23.36|23.06|23.36|23.06|23.35|23.05|8
1642728590000|2022-01-21 01:29:50|23.37|23.07|23.37|23.07|23.37|23.07|23.36|23.06|3
1642728600000|2022-01-21 01:30:00|23.36|23.06|23.35|23.05|23.36|23.06|23.35|23.05|2
1642728610000|2022-01-21 01:30:10|23.36|23.06|23.35|23.05|23.36|23.06|23.35|23.05|6
1642728620000|2022-01-21 01:30:20|23.34|23.04|23.33|23.03|23.34|23.04|23.32|23.02|4
1642728630000|2022-01-21 01:30:30|23.32|23.02|23.31|23.01|23.32|23.02|23.31|23.01|4
1642728640000|2022-01-21 01:30:40|23.32|23.02|23.3|23|23.32|23.02|23.29|22.99|7
1642728650000|2022-01-21 01:30:50|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|1
1642728690000|2022-01-21 01:31:30|23.32|23.02|23.32|23.02|23.32|23.02|23.31|23.01|3
1642728700000|2022-01-21 01:31:40|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|1
1642728710000|2022-01-21 01:31:50|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|1
1642728720000|2022-01-21 01:32:00|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|1
1642728730000|2022-01-21 01:32:10|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|4
1642728740000|2022-01-21 01:32:20|23.34|23.04|23.33|23.03|23.34|23.04|23.33|23.03|2
1642728750000|2022-01-21 01:32:30|23.32|23.02|23.32|23.02|23.33|23.03|23.32|23.02|7
1642728760000|2022-01-21 01:32:40|23.33|23.03|23.3|23|23.33|23.03|23.3|23|4
1642728770000|2022-01-21 01:32:50|23.29|22.99|23.3|23|23.3|23|23.29|22.99|6
1642728780000|2022-01-21 01:33:00|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|1
1642728800000|2022-01-21 01:33:20|23.3|23|23.29|22.99|23.3|23|23.28|22.98|8
1642728810000|2022-01-21 01:33:30|23.28|22.98|23.28|22.98|23.29|22.99|23.28|22.98|9
1642728820000|2022-01-21 01:33:40|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|1
1642728840000|2022-01-21 01:34:00|23.3|23|23.3|23|23.3|23|23.3|23|1
1642728850000|2022-01-21 01:34:10|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|1
1642728860000|2022-01-21 01:34:20|23.32|23.02|23.32|23.02|23.32|23.02|23.32|23.02|1
1642728870000|2022-01-21 01:34:30|23.33|23.03|23.32|23.02|23.33|23.03|23.32|23.02|2
1642728880000|2022-01-21 01:34:40|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|1
1642728900000|2022-01-21 01:35:00|23.32|23.02|23.32|23.02|23.33|23.03|23.31|23.01|5
1642728910000|2022-01-21 01:35:10|23.31|23.01|23.29|22.99|23.32|23.02|23.29|22.99|9
1642728920000|2022-01-21 01:35:20|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|8
1642728930000|2022-01-21 01:35:30|23.28|22.98|23.26|22.96|23.28|22.98|23.26|22.96|9
1642728940000|2022-01-21 01:35:40|23.25|22.95|23.25|22.95|23.26|22.96|23.25|22.95|7
1642728950000|2022-01-21 01:35:50|23.24|22.94|23.24|22.94|23.25|22.95|23.24|22.94|7
1642728960000|2022-01-21 01:36:00|23.23|22.93|23.24|22.94|23.24|22.94|23.23|22.93|2
1642728970000|2022-01-21 01:36:10|23.23|22.93|23.24|22.94|23.24|22.94|23.23|22.93|4
1642728980000|2022-01-21 01:36:20|23.23|22.93|23.22|22.92|23.23|22.93|23.22|22.92|6
1642728990000|2022-01-21 01:36:30|23.21|22.91|23.2|22.9|23.22|22.92|23.2|22.9|8
1642729000000|2022-01-21 01:36:40|23.19|22.89|23.18|22.88|23.2|22.9|23.17|22.87|8
1642729010000|2022-01-21 01:36:50|23.19|22.89|23.15|22.85|23.19|22.89|23.15|22.85|7
1642729020000|2022-01-21 01:37:00|23.16|22.86|23.11|22.81|23.16|22.86|23.1|22.8|14
1642729030000|2022-01-21 01:37:10|23.12|22.82|23.13|22.83|23.13|22.83|23.11|22.81|10
1642729040000|2022-01-21 01:37:20|23.14|22.84|23.1|22.8|23.14|22.84|23.1|22.8|9
1642729050000|2022-01-21 01:37:30|23.09|22.79|23.1|22.8|23.1|22.8|23.09|22.79|8
1642729060000|2022-01-21 01:37:40|23.11|22.81|23.12|22.82|23.12|22.82|23.11|22.81|2
1642729070000|2022-01-21 01:37:50|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|1
1642729080000|2022-01-21 01:38:00|23.12|22.82|23.08|22.78|23.12|22.82|23.08|22.78|7
1642729090000|2022-01-21 01:38:10|23.07|22.77|23.02|22.72|23.08|22.78|23.02|22.72|12
1642729100000|2022-01-21 01:38:20|23.03|22.73|23.02|22.72|23.03|22.73|23.01|22.71|6
1642729110000|2022-01-21 01:38:30|23.03|22.73|23.02|22.72|23.03|22.73|23.02|22.72|10
1642729120000|2022-01-21 01:38:40|23.03|22.73|22.99|22.69|23.03|22.73|22.98|22.68|13
1642729130000|2022-01-21 01:38:50|22.98|22.68|22.99|22.69|22.99|22.69|22.98|22.68|10
1642729140000|2022-01-21 01:39:00|22.98|22.68|22.97|22.67|22.99|22.69|22.97|22.67|8
1642729150000|2022-01-21 01:39:10|22.98|22.68|22.96|22.66|22.98|22.68|22.96|22.66|15
1642729160000|2022-01-21 01:39:20|22.97|22.67|22.94|22.64|22.97|22.67|22.93|22.63|10
1642729170000|2022-01-21 01:39:30|22.93|22.63|22.88|22.58|22.94|22.64|22.88|22.58|7
1642729180000|2022-01-21 01:39:40|22.87|22.57|22.79|22.49|22.89|22.59|22.78|22.48|17
1642729190000|2022-01-21 01:39:50|22.76|22.46|22.75|22.45|22.76|22.46|22.74|22.44|16
1642729200000|2022-01-21 01:40:00|22.76|22.46|22.84|22.54|22.86|22.56|22.76|22.46|13
1642729210000|2022-01-21 01:40:10|22.85|22.55|22.89|22.59|22.89|22.59|22.84|22.54|11
1642729220000|2022-01-21 01:40:20|22.88|22.58|22.85|22.55|22.88|22.58|22.84|22.54|12
1642729230000|2022-01-21 01:40:30|22.86|22.56|22.85|22.55|22.86|22.56|22.84|22.54|12
1642729240000|2022-01-21 01:40:40|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|2
1642729250000|2022-01-21 01:40:50|22.84|22.54|22.8|22.5|22.84|22.54|22.8|22.5|9
1642729260000|2022-01-21 01:41:00|22.79|22.49|22.76|22.46|22.8|22.5|22.76|22.46|12
1642729270000|2022-01-21 01:41:10|22.77|22.47|22.69|22.39|22.77|22.47|22.69|22.39|15
1642729280000|2022-01-21 01:41:20|22.68|22.38|22.75|22.45|22.75|22.45|22.66|22.36|19
1642729290000|2022-01-21 01:41:30|22.76|22.46|22.75|22.45|22.76|22.46|22.72|22.42|12
1642729300000|2022-01-21 01:41:40|22.76|22.46|22.76|22.46|22.77|22.47|22.75|22.45|13
1642729310000|2022-01-21 01:41:50|22.77|22.47|22.78|22.48|22.78|22.48|22.76|22.46|8
1642729320000|2022-01-21 01:42:00|22.77|22.47|22.78|22.48|22.78|22.48|22.75|22.45|10
1642729330000|2022-01-21 01:42:10|22.77|22.47|22.79|22.49|22.79|22.49|22.77|22.47|7
1642729340000|2022-01-21 01:42:20|22.8|22.5|22.81|22.51|22.81|22.51|22.79|22.49|10
1642729350000|2022-01-21 01:42:30|22.82|22.52|22.82|22.52|22.84|22.54|22.82|22.52|7
1642729360000|2022-01-21 01:42:40|22.83|22.53|22.78|22.48|22.83|22.53|22.78|22.48|6
1642729370000|2022-01-21 01:42:50|22.79|22.49|22.78|22.48|22.8|22.5|22.78|22.48|8
1642729380000|2022-01-21 01:43:00|22.77|22.47|22.71|22.41|22.78|22.48|22.71|22.41|13
1642729390000|2022-01-21 01:43:10|22.7|22.4|22.72|22.42|22.73|22.43|22.7|22.4|9
1642729400000|2022-01-21 01:43:20|22.71|22.41|22.72|22.42|22.73|22.43|22.71|22.41|8
1642729410000|2022-01-21 01:43:30|22.73|22.43|22.72|22.42|22.74|22.44|22.72|22.42|10
1642729420000|2022-01-21 01:43:40|22.73|22.43|22.72|22.42|22.73|22.43|22.71|22.41|8
1642729430000|2022-01-21 01:43:50|22.71|22.41|22.69|22.39|22.72|22.42|22.69|22.39|9
1642729440000|2022-01-21 01:44:00|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|3
1642729450000|2022-01-21 01:44:10|22.67|22.37|22.7|22.4|22.7|22.4|22.67|22.37|6
1642729460000|2022-01-21 01:44:20|22.69|22.39|22.72|22.42|22.73|22.43|22.69|22.39|10
1642729470000|2022-01-21 01:44:30|22.73|22.43|22.71|22.41|22.74|22.44|22.71|22.41|7
1642729480000|2022-01-21 01:44:40|22.7|22.4|22.73|22.43|22.73|22.43|22.7|22.4|8
1642729490000|2022-01-21 01:44:50|22.74|22.44|22.73|22.43|22.74|22.44|22.72|22.42|6
1642729500000|2022-01-21 01:45:00|22.74|22.44|22.72|22.42|22.74|22.44|22.71|22.41|7
1642729510000|2022-01-21 01:45:10|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|8
1642729520000|2022-01-21 01:45:20|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|5
1642729530000|2022-01-21 01:45:30|22.72|22.42|22.7|22.4|22.72|22.42|22.7|22.4|5
1642729540000|2022-01-21 01:45:40|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|2
1642729550000|2022-01-21 01:45:50|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|13
1642729560000|2022-01-21 01:46:00|22.72|22.42|22.72|22.42|22.73|22.43|22.72|22.42|3
1642729570000|2022-01-21 01:46:10|22.71|22.41|22.7|22.4|22.72|22.42|22.69|22.39|12
1642729580000|2022-01-21 01:46:20|22.69|22.39|22.66|22.36|22.7|22.4|22.66|22.36|10
1642729590000|2022-01-21 01:46:30|22.65|22.35|22.66|22.36|22.67|22.37|22.65|22.35|4
1642729600000|2022-01-21 01:46:40|22.65|22.35|22.63|22.33|22.66|22.36|22.62|22.32|11
1642729610000|2022-01-21 01:46:50|22.62|22.32|22.6|22.3|22.62|22.32|22.6|22.3|3
1642729620000|2022-01-21 01:47:00|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|3
1642729630000|2022-01-21 01:47:10|22.62|22.32|22.63|22.33|22.64|22.34|22.61|22.31|6
1642729640000|2022-01-21 01:47:20|22.62|22.32|22.59|22.29|22.62|22.32|22.59|22.29|8
1642729650000|2022-01-21 01:47:30|22.58|22.28|22.51|22.21|22.58|22.28|22.51|22.21|8
1642729660000|2022-01-21 01:47:40|22.52|22.22|22.54|22.24|22.55|22.25|22.51|22.21|9
1642729670000|2022-01-21 01:47:50|22.55|22.25|22.53|22.23|22.56|22.26|22.53|22.23|14
1642729680000|2022-01-21 01:48:00|22.52|22.22|22.46|22.16|22.52|22.22|22.46|22.16|13
1642729690000|2022-01-21 01:48:10|22.47|22.17|22.49|22.19|22.5|22.2|22.45|22.15|15
1642729700000|2022-01-21 01:48:20|22.5|22.2|22.49|22.19|22.5|22.2|22.48|22.18|16
1642729710000|2022-01-21 01:48:30|22.48|22.18|22.44|22.14|22.48|22.18|22.42|22.12|13
1642729720000|2022-01-21 01:48:40|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|11
1642729730000|2022-01-21 01:48:50|22.47|22.17|22.52|22.22|22.52|22.22|22.47|22.17|10
1642729740000|2022-01-21 01:49:00|22.53|22.23|22.61|22.31|22.61|22.31|22.53|22.23|12
1642729750000|2022-01-21 01:49:10|22.63|22.33|22.6|22.3|22.63|22.33|22.6|22.3|14
1642729760000|2022-01-21 01:49:20|22.61|22.31|22.6|22.3|22.61|22.31|22.58|22.28|6
1642729770000|2022-01-21 01:49:30|22.61|22.31|22.6|22.3|22.61|22.31|22.58|22.28|8
1642729780000|2022-01-21 01:49:40|22.59|22.29|22.59|22.29|22.6|22.3|22.58|22.28|7
1642729790000|2022-01-21 01:49:50|22.58|22.28|22.53|22.23|22.58|22.28|22.53|22.23|14
1642729800000|2022-01-21 01:50:00|22.52|22.22|22.53|22.23|22.54|22.24|22.52|22.22|8
1642729810000|2022-01-21 01:50:10|22.54|22.24|22.53|22.23|22.56|22.26|22.53|22.23|12
1642729820000|2022-01-21 01:50:20|22.54|22.24|22.54|22.24|22.55|22.25|22.53|22.23|11
1642729830000|2022-01-21 01:50:30|22.53|22.23|22.49|22.19|22.54|22.24|22.49|22.19|7
1642729840000|2022-01-21 01:50:40|22.5|22.2|22.5|22.2|22.51|22.21|22.49|22.19|9
1642729850000|2022-01-21 01:50:50|22.49|22.19|22.47|22.17|22.5|22.2|22.47|22.17|9
1642729860000|2022-01-21 01:51:00|22.46|22.16|22.48|22.18|22.48|22.18|22.45|22.15|6
1642729870000|2022-01-21 01:51:10|22.47|22.17|22.44|22.14|22.47|22.17|22.44|22.14|12
1642729880000|2022-01-21 01:51:20|22.45|22.15|22.47|22.17|22.48|22.18|22.44|22.14|12
1642729890000|2022-01-21 01:51:30|22.46|22.16|22.45|22.15|22.47|22.17|22.45|22.15|6
1642729900000|2022-01-21 01:51:40|22.44|22.14|22.43|22.13|22.44|22.14|22.41|22.11|8
1642729910000|2022-01-21 01:51:50|22.44|22.14|22.41|22.11|22.44|22.14|22.41|22.11|13
1642729920000|2022-01-21 01:52:00|22.42|22.12|22.43|22.13|22.44|22.14|22.42|22.12|6
1642729930000|2022-01-21 01:52:10|22.42|22.12|22.47|22.17|22.47|22.17|22.42|22.12|12
1642729940000|2022-01-21 01:52:20|22.48|22.18|22.49|22.19|22.5|22.2|22.48|22.18|10
1642729950000|2022-01-21 01:52:30|22.48|22.18|22.52|22.22|22.52|22.22|22.47|22.17|11
1642729960000|2022-01-21 01:52:40|22.53|22.23|22.53|22.23|22.55|22.25|22.52|22.22|15
1642729970000|2022-01-21 01:52:50|22.54|22.24|22.53|22.23|22.54|22.24|22.52|22.22|12
1642729980000|2022-01-21 01:53:00|22.52|22.22|22.53|22.23|22.55|22.25|22.52|22.22|8
1642729990000|2022-01-21 01:53:10|22.52|22.22|22.55|22.25|22.55|22.25|22.51|22.21|8
1642730000000|2022-01-21 01:53:20|22.54|22.24|22.56|22.26|22.56|22.26|22.54|22.24|5
1642730010000|2022-01-21 01:53:30|22.57|22.27|22.59|22.29|22.6|22.3|22.57|22.27|5
1642730020000|2022-01-21 01:53:40|22.6|22.3|22.57|22.27|22.6|22.3|22.57|22.27|6
1642730030000|2022-01-21 01:53:50|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|5
1642730040000|2022-01-21 01:54:00|22.55|22.25|22.54|22.24|22.56|22.26|22.54|22.24|4
1642730050000|2022-01-21 01:54:10|22.53|22.23|22.48|22.18|22.53|22.23|22.48|22.18|11
1642730060000|2022-01-21 01:54:20|22.47|22.17|22.53|22.23|22.54|22.24|22.47|22.17|13
1642730070000|2022-01-21 01:54:30|22.54|22.24|22.54|22.24|22.54|22.24|22.52|22.22|7
1642730080000|2022-01-21 01:54:40|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|9
1642730090000|2022-01-21 01:54:50|22.54|22.24|22.51|22.21|22.54|22.24|22.51|22.21|8
1642730100000|2022-01-21 01:55:00|22.52|22.22|22.52|22.22|22.53|22.23|22.51|22.21|9
1642730110000|2022-01-21 01:55:10|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|5
1642730120000|2022-01-21 01:55:20|22.52|22.22|22.49|22.19|22.53|22.23|22.48|22.18|12
1642730130000|2022-01-21 01:55:30|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|4
1642730140000|2022-01-21 01:55:40|22.52|22.22|22.52|22.22|22.53|22.23|22.51|22.21|8
1642730150000|2022-01-21 01:55:50|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|7
1642730160000|2022-01-21 01:56:00|22.5|22.2|22.45|22.15|22.5|22.2|22.45|22.15|10
1642730170000|2022-01-21 01:56:10|22.46|22.16|22.47|22.17|22.48|22.18|22.46|22.16|6
1642730180000|2022-01-21 01:56:20|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|16
1642730190000|2022-01-21 01:56:30|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|9
1642730200000|2022-01-21 01:56:40|22.47|22.17|22.45|22.15|22.48|22.18|22.45|22.15|9
1642730210000|2022-01-21 01:56:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|8
1642730220000|2022-01-21 01:57:00|22.46|22.16|22.45|22.15|22.46|22.16|22.44|22.14|6
1642730230000|2022-01-21 01:57:10|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642730240000|2022-01-21 01:57:20|22.46|22.16|22.47|22.17|22.47|22.17|22.45|22.15|10
1642730250000|2022-01-21 01:57:30|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|5
1642730260000|2022-01-21 01:57:40|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|10
1642730270000|2022-01-21 01:57:50|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|2
1642730280000|2022-01-21 01:58:00|22.45|22.15|22.44|22.14|22.45|22.15|22.43|22.13|6
1642730290000|2022-01-21 01:58:10|22.43|22.13|22.43|22.13|22.44|22.14|22.42|22.12|7
1642730300000|2022-01-21 01:58:20|22.42|22.12|22.42|22.12|22.43|22.13|22.41|22.11|5
1642730310000|2022-01-21 01:58:30|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|4
1642730320000|2022-01-21 01:58:40|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642730330000|2022-01-21 01:58:50|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642730340000|2022-01-21 01:59:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|7
1642730350000|2022-01-21 01:59:10|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|12
1642730360000|2022-01-21 01:59:20|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642730370000|2022-01-21 01:59:30|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|11
1642730380000|2022-01-21 01:59:40|22.38|22.08|22.39|22.09|22.4|22.1|22.38|22.08|6
1642730390000|2022-01-21 01:59:50|22.4|22.1|22.41|22.11|22.42|22.12|22.39|22.09|10
1642730400000|2022-01-21 02:00:00|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|2
1642730410000|2022-01-21 02:00:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642730420000|2022-01-21 02:00:20|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|9
1642730430000|2022-01-21 02:00:30|22.39|22.09|22.42|22.12|22.42|22.12|22.39|22.09|8
1642730440000|2022-01-21 02:00:40|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|10
1642730450000|2022-01-21 02:00:50|22.47|22.17|22.46|22.16|22.48|22.18|22.45|22.15|8
1642730460000|2022-01-21 02:01:00|22.47|22.17|22.48|22.18|22.48|22.18|22.45|22.15|6
1642730470000|2022-01-21 02:01:10|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|9
1642730480000|2022-01-21 02:01:20|22.5|22.2|22.54|22.24|22.56|22.26|22.5|22.2|10
1642730490000|2022-01-21 02:01:30|22.55|22.25|22.54|22.24|22.55|22.25|22.53|22.23|9
1642730500000|2022-01-21 02:01:40|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|2
1642730510000|2022-01-21 02:01:50|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|3
1642730520000|2022-01-21 02:02:00|22.56|22.26|22.56|22.26|22.56|22.26|22.55|22.25|5
1642730530000|2022-01-21 02:02:10|22.57|22.27|22.61|22.31|22.61|22.31|22.57|22.27|11
1642730540000|2022-01-21 02:02:20|22.6|22.3|22.62|22.32|22.62|22.32|22.6|22.3|5
1642730550000|2022-01-21 02:02:30|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|5
1642730560000|2022-01-21 02:02:40|22.62|22.32|22.6|22.3|22.62|22.32|22.6|22.3|3
1642730570000|2022-01-21 02:02:50|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642730580000|2022-01-21 02:03:00|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|4
1642730590000|2022-01-21 02:03:10|22.61|22.31|22.64|22.34|22.64|22.34|22.61|22.31|11
1642730600000|2022-01-21 02:03:20|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642730610000|2022-01-21 02:03:30|22.66|22.36|22.68|22.38|22.68|22.38|22.66|22.36|3
1642730620000|2022-01-21 02:03:40|22.69|22.39|22.7|22.4|22.71|22.41|22.68|22.38|10
1642730630000|2022-01-21 02:03:50|22.69|22.39|22.71|22.41|22.71|22.41|22.69|22.39|11
1642730640000|2022-01-21 02:04:00|22.7|22.4|22.7|22.4|22.71|22.41|22.7|22.4|11
1642730650000|2022-01-21 02:04:10|22.71|22.41|22.69|22.39|22.71|22.41|22.68|22.38|5
1642730660000|2022-01-21 02:04:20|22.7|22.4|22.69|22.39|22.7|22.4|22.68|22.38|6
1642730670000|2022-01-21 02:04:30|22.68|22.38|22.69|22.39|22.69|22.39|22.67|22.37|6
1642730680000|2022-01-21 02:04:40|22.68|22.38|22.67|22.37|22.69|22.39|22.67|22.37|6
1642730690000|2022-01-21 02:04:50|22.66|22.36|22.66|22.36|22.67|22.37|22.65|22.35|7
1642730700000|2022-01-21 02:05:00|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|4
1642730710000|2022-01-21 02:05:10|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|4
1642730720000|2022-01-21 02:05:20|22.67|22.37|22.67|22.37|22.67|22.37|22.65|22.35|16
1642730730000|2022-01-21 02:05:30|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|2
1642730740000|2022-01-21 02:05:40|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|1
1642730750000|2022-01-21 02:05:50|22.67|22.37|22.64|22.34|22.67|22.37|22.64|22.34|8
1642730760000|2022-01-21 02:06:00|22.63|22.33|22.59|22.29|22.64|22.34|22.59|22.29|13
1642730770000|2022-01-21 02:06:10|22.6|22.3|22.61|22.31|22.62|22.32|22.6|22.3|6
1642730780000|2022-01-21 02:06:20|22.6|22.3|22.6|22.3|22.61|22.31|22.59|22.29|13
1642730790000|2022-01-21 02:06:30|22.59|22.29|22.58|22.28|22.6|22.3|22.58|22.28|4
1642730800000|2022-01-21 02:06:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642730810000|2022-01-21 02:06:50|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|3
1642730820000|2022-01-21 02:07:00|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642730830000|2022-01-21 02:07:10|22.58|22.28|22.55|22.25|22.58|22.28|22.54|22.24|8
1642730840000|2022-01-21 02:07:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|1
1642730850000|2022-01-21 02:07:30|22.53|22.23|22.54|22.24|22.55|22.25|22.53|22.23|12
1642730860000|2022-01-21 02:07:40|22.55|22.25|22.56|22.26|22.56|22.26|22.54|22.24|8
1642730870000|2022-01-21 02:07:50|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|2
1642730880000|2022-01-21 02:08:00|22.55|22.25|22.56|22.26|22.56|22.26|22.54|22.24|4
1642730890000|2022-01-21 02:08:10|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|10
1642730900000|2022-01-21 02:08:20|22.57|22.27|22.57|22.27|22.58|22.28|22.56|22.26|7
1642730910000|2022-01-21 02:08:30|22.58|22.28|22.57|22.27|22.59|22.29|22.57|22.27|8
1642730920000|2022-01-21 02:08:40|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|5
1642730930000|2022-01-21 02:08:50|22.57|22.27|22.59|22.29|22.59|22.29|22.57|22.27|3
1642730940000|2022-01-21 02:09:00|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|7
1642730950000|2022-01-21 02:09:10|22.59|22.29|22.62|22.32|22.62|22.32|22.59|22.29|6
1642730960000|2022-01-21 02:09:20|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|4
1642730970000|2022-01-21 02:09:30|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642730980000|2022-01-21 02:09:40|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|5
1642730990000|2022-01-21 02:09:50|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|1
1642731000000|2022-01-21 02:10:00|22.57|22.27|22.56|22.26|22.58|22.28|22.55|22.25|6
1642731010000|2022-01-21 02:10:10|22.57|22.27|22.59|22.29|22.6|22.3|22.57|22.27|7
1642731020000|2022-01-21 02:10:20|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|4
1642731030000|2022-01-21 02:10:30|22.6|22.3|22.62|22.32|22.62|22.32|22.6|22.3|9
1642731040000|2022-01-21 02:10:40|22.63|22.33|22.61|22.31|22.63|22.33|22.61|22.31|3
1642731050000|2022-01-21 02:10:50|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|2
1642731060000|2022-01-21 02:11:00|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|7
1642731070000|2022-01-21 02:11:10|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642731080000|2022-01-21 02:11:20|22.6|22.3|22.56|22.26|22.61|22.31|22.56|22.26|9
1642731090000|2022-01-21 02:11:30|22.57|22.27|22.57|22.27|22.57|22.27|22.56|22.26|5
1642731100000|2022-01-21 02:11:40|22.58|22.28|22.56|22.26|22.59|22.29|22.56|22.26|7
1642731110000|2022-01-21 02:11:50|22.57|22.27|22.58|22.28|22.58|22.28|22.56|22.26|4
1642731120000|2022-01-21 02:12:00|22.57|22.27|22.57|22.27|22.58|22.28|22.56|22.26|5
1642731140000|2022-01-21 02:12:20|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|3
1642731150000|2022-01-21 02:12:30|22.57|22.27|22.54|22.24|22.57|22.27|22.54|22.24|4
1642731160000|2022-01-21 02:12:40|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|7
1642731170000|2022-01-21 02:12:50|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|7
1642731180000|2022-01-21 02:13:00|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|2
1642731190000|2022-01-21 02:13:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|1
1642731200000|2022-01-21 02:13:20|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|5
1642731210000|2022-01-21 02:13:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|7
1642731220000|2022-01-21 02:13:40|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642731230000|2022-01-21 02:13:50|22.51|22.21|22.47|22.17|22.51|22.21|22.47|22.17|13
1642731240000|2022-01-21 02:14:00|22.48|22.18|22.48|22.18|22.48|22.18|22.46|22.16|10
1642731250000|2022-01-21 02:14:10|22.47|22.17|22.47|22.17|22.48|22.18|22.46|22.16|11
1642731260000|2022-01-21 02:14:20|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|5
1642731270000|2022-01-21 02:14:30|22.47|22.17|22.49|22.19|22.49|22.19|22.47|22.17|3
1642731280000|2022-01-21 02:14:40|22.5|22.2|22.51|22.21|22.51|22.21|22.49|22.19|8
1642731290000|2022-01-21 02:14:50|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|5
1642731300000|2022-01-21 02:15:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|3
1642731310000|2022-01-21 02:15:10|22.54|22.24|22.55|22.25|22.56|22.26|22.54|22.24|6
1642731320000|2022-01-21 02:15:20|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|2
1642731330000|2022-01-21 02:15:30|22.54|22.24|22.53|22.23|22.54|22.24|22.52|22.22|6
1642731340000|2022-01-21 02:15:40|22.52|22.22|22.55|22.25|22.55|22.25|22.52|22.22|12
1642731350000|2022-01-21 02:15:50|22.54|22.24|22.54|22.24|22.55|22.25|22.53|22.23|11
1642731360000|2022-01-21 02:16:00|22.55|22.25|22.54|22.24|22.55|22.25|22.53|22.23|4
1642731370000|2022-01-21 02:16:10|22.55|22.25|22.57|22.27|22.57|22.27|22.55|22.25|7
1642731380000|2022-01-21 02:16:20|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|13
1642731390000|2022-01-21 02:16:30|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|2
1642731400000|2022-01-21 02:16:40|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|7
1642731410000|2022-01-21 02:16:50|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|3
1642731420000|2022-01-21 02:17:00|22.61|22.31|22.59|22.29|22.62|22.32|22.59|22.29|13
1642731430000|2022-01-21 02:17:10|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|13
1642731440000|2022-01-21 02:17:20|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|3
1642731460000|2022-01-21 02:17:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642731470000|2022-01-21 02:17:50|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642731490000|2022-01-21 02:18:10|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642731500000|2022-01-21 02:18:20|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|4
1642731510000|2022-01-21 02:18:30|22.59|22.29|22.58|22.28|22.59|22.29|22.57|22.27|6
1642731520000|2022-01-21 02:18:40|22.57|22.27|22.55|22.25|22.57|22.27|22.54|22.24|5
1642731530000|2022-01-21 02:18:50|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|2
1642731540000|2022-01-21 02:19:00|22.56|22.26|22.55|22.25|22.56|22.26|22.54|22.24|4
1642731550000|2022-01-21 02:19:10|22.54|22.24|22.52|22.22|22.55|22.25|22.52|22.22|13
1642731560000|2022-01-21 02:19:20|22.51|22.21|22.49|22.19|22.52|22.22|22.49|22.19|9
1642731570000|2022-01-21 02:19:30|22.5|22.2|22.49|22.19|22.5|22.2|22.48|22.18|8
1642731580000|2022-01-21 02:19:40|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|5
1642731590000|2022-01-21 02:19:50|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|1
1642731600000|2022-01-21 02:20:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|5
1642731610000|2022-01-21 02:20:10|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|9
1642731620000|2022-01-21 02:20:20|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642731630000|2022-01-21 02:20:30|22.46|22.16|22.47|22.17|22.48|22.18|22.46|22.16|6
1642731640000|2022-01-21 02:20:40|22.46|22.16|22.45|22.15|22.46|22.16|22.44|22.14|4
1642731650000|2022-01-21 02:20:50|22.46|22.16|22.45|22.15|22.48|22.18|22.45|22.15|10
1642731660000|2022-01-21 02:21:00|22.44|22.14|22.38|22.08|22.45|22.15|22.38|22.08|19
1642731670000|2022-01-21 02:21:10|22.37|22.07|22.35|22.05|22.37|22.07|22.34|22.04|13
1642731680000|2022-01-21 02:21:20|22.36|22.06|22.35|22.05|22.36|22.06|22.33|22.03|8
1642731690000|2022-01-21 02:21:30|22.34|22.04|22.36|22.06|22.37|22.07|22.34|22.04|13
1642731700000|2022-01-21 02:21:40|22.37|22.07|22.4|22.1|22.4|22.1|22.36|22.06|10
1642731710000|2022-01-21 02:21:50|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|6
1642731720000|2022-01-21 02:22:00|22.41|22.11|22.46|22.16|22.46|22.16|22.41|22.11|7
1642731730000|2022-01-21 02:22:10|22.47|22.17|22.51|22.21|22.51|22.21|22.46|22.16|14
1642731740000|2022-01-21 02:22:20|22.5|22.2|22.55|22.25|22.55|22.25|22.5|22.2|6
1642731750000|2022-01-21 02:22:30|22.56|22.26|22.58|22.28|22.59|22.29|22.55|22.25|7
1642731760000|2022-01-21 02:22:40|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|7
1642731770000|2022-01-21 02:22:50|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642731780000|2022-01-21 02:23:00|22.58|22.28|22.64|22.34|22.64|22.34|22.58|22.28|11
1642731790000|2022-01-21 02:23:10|22.63|22.33|22.67|22.37|22.68|22.38|22.63|22.33|12
1642731800000|2022-01-21 02:23:20|22.68|22.38|22.69|22.39|22.69|22.39|22.67|22.37|20
1642731810000|2022-01-21 02:23:30|22.71|22.41|22.74|22.44|22.75|22.45|22.71|22.41|8
1642731820000|2022-01-21 02:23:40|22.73|22.43|22.75|22.45|22.75|22.45|22.73|22.43|9
1642731830000|2022-01-21 02:23:50|22.74|22.44|22.75|22.45|22.77|22.47|22.74|22.44|10
1642731840000|2022-01-21 02:24:00|22.76|22.46|22.8|22.5|22.8|22.5|22.75|22.45|15
1642731850000|2022-01-21 02:24:10|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|4
1642731860000|2022-01-21 02:24:20|22.83|22.53|22.83|22.53|22.86|22.56|22.83|22.53|13
1642731870000|2022-01-21 02:24:30|22.82|22.52|22.81|22.51|22.82|22.52|22.8|22.5|10
1642731880000|2022-01-21 02:24:40|22.83|22.53|22.87|22.57|22.88|22.58|22.83|22.53|6
1642731890000|2022-01-21 02:24:50|22.86|22.56|22.92|22.62|22.93|22.63|22.86|22.56|12
1642731900000|2022-01-21 02:25:00|22.93|22.63|22.97|22.67|22.97|22.67|22.92|22.62|11
1642731910000|2022-01-21 02:25:10|22.99|22.69|22.95|22.65|22.99|22.69|22.95|22.65|9
1642731920000|2022-01-21 02:25:20|22.96|22.66|22.93|22.63|22.96|22.66|22.92|22.62|6
1642731930000|2022-01-21 02:25:30|22.92|22.62|22.89|22.59|22.94|22.64|22.89|22.59|17
1642731940000|2022-01-21 02:25:40|22.88|22.58|22.88|22.58|22.89|22.59|22.87|22.57|6
1642731950000|2022-01-21 02:25:50|22.89|22.59|22.88|22.58|22.89|22.59|22.87|22.57|10
1642731960000|2022-01-21 02:26:00|22.87|22.57|22.87|22.57|22.88|22.58|22.86|22.56|11
1642731970000|2022-01-21 02:26:10|22.88|22.58|22.88|22.58|22.9|22.6|22.88|22.58|9
1642731980000|2022-01-21 02:26:20|22.87|22.57|22.9|22.6|22.9|22.6|22.87|22.57|10
1642731990000|2022-01-21 02:26:30|22.91|22.61|22.9|22.6|22.92|22.62|22.9|22.6|8
1642732000000|2022-01-21 02:26:40|22.89|22.59|22.88|22.58|22.89|22.59|22.88|22.58|6
1642732010000|2022-01-21 02:26:50|22.87|22.57|22.88|22.58|22.89|22.59|22.87|22.57|10
1642732020000|2022-01-21 02:27:00|22.89|22.59|22.87|22.57|22.89|22.59|22.87|22.57|3
1642732030000|2022-01-21 02:27:10|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|4
1642732040000|2022-01-21 02:27:20|22.86|22.56|22.88|22.58|22.88|22.58|22.86|22.56|7
1642732050000|2022-01-21 02:27:30|22.89|22.59|22.91|22.61|22.91|22.61|22.88|22.58|9
1642732060000|2022-01-21 02:27:40|22.9|22.6|22.9|22.6|22.9|22.6|22.89|22.59|9
1642732070000|2022-01-21 02:27:50|22.89|22.59|22.9|22.6|22.91|22.61|22.89|22.59|8
1642732080000|2022-01-21 02:28:00|22.89|22.59|22.86|22.56|22.9|22.6|22.86|22.56|8
1642732090000|2022-01-21 02:28:10|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|7
1642732100000|2022-01-21 02:28:20|22.84|22.54|22.79|22.49|22.84|22.54|22.79|22.49|14
1642732110000|2022-01-21 02:28:30|22.78|22.48|22.77|22.47|22.8|22.5|22.77|22.47|7
1642732120000|2022-01-21 02:28:40|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|11
1642732130000|2022-01-21 02:28:50|22.77|22.47|22.8|22.5|22.81|22.51|22.76|22.46|16
1642732140000|2022-01-21 02:29:00|22.81|22.51|22.81|22.51|22.82|22.52|22.8|22.5|7
1642732150000|2022-01-21 02:29:10|22.82|22.52|22.83|22.53|22.84|22.54|22.82|22.52|8
1642732160000|2022-01-21 02:29:20|22.84|22.54|22.83|22.53|22.85|22.55|22.83|22.53|8
1642732170000|2022-01-21 02:29:30|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|3
1642732180000|2022-01-21 02:29:40|22.83|22.53|22.84|22.54|22.84|22.54|22.83|22.53|2
1642732190000|2022-01-21 02:29:50|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|3
1642732200000|2022-01-21 02:30:00|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|6
1642732210000|2022-01-21 02:30:10|22.84|22.54|22.84|22.54|22.85|22.55|22.83|22.53|9
1642732220000|2022-01-21 02:30:20|22.85|22.55|22.84|22.54|22.85|22.55|22.83|22.53|8
1642732230000|2022-01-21 02:30:30|22.83|22.53|22.82|22.52|22.84|22.54|22.82|22.52|4
1642732240000|2022-01-21 02:30:40|22.81|22.51|22.84|22.54|22.84|22.54|22.81|22.51|12
1642732250000|2022-01-21 02:30:50|22.83|22.53|22.82|22.52|22.84|22.54|22.82|22.52|8
1642732260000|2022-01-21 02:31:00|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|4
1642732270000|2022-01-21 02:31:10|22.83|22.53|22.8|22.5|22.83|22.53|22.79|22.49|8
1642732280000|2022-01-21 02:31:20|22.79|22.49|22.77|22.47|22.8|22.5|22.77|22.47|13
1642732290000|2022-01-21 02:31:30|22.76|22.46|22.78|22.48|22.78|22.48|22.75|22.45|11
1642732300000|2022-01-21 02:31:40|22.79|22.49|22.78|22.48|22.79|22.49|22.76|22.46|14
1642732310000|2022-01-21 02:31:50|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|6
1642732320000|2022-01-21 02:32:00|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|6
1642732330000|2022-01-21 02:32:10|22.77|22.47|22.75|22.45|22.77|22.47|22.75|22.45|9
1642732340000|2022-01-21 02:32:20|22.76|22.46|22.73|22.43|22.76|22.46|22.72|22.42|8
1642732350000|2022-01-21 02:32:30|22.72|22.42|22.74|22.44|22.75|22.45|22.72|22.42|9
1642732360000|2022-01-21 02:32:40|22.75|22.45|22.73|22.43|22.75|22.45|22.73|22.43|5
1642732370000|2022-01-21 02:32:50|22.72|22.42|22.73|22.43|22.73|22.43|22.72|22.42|2
1642732380000|2022-01-21 02:33:00|22.74|22.44|22.72|22.42|22.74|22.44|22.72|22.42|5
1642732390000|2022-01-21 02:33:10|22.71|22.41|22.71|22.41|22.72|22.42|22.69|22.39|11
1642732400000|2022-01-21 02:33:20|22.72|22.42|22.68|22.38|22.72|22.42|22.68|22.38|7
1642732410000|2022-01-21 02:33:30|22.69|22.39|22.7|22.4|22.7|22.4|22.68|22.38|4
1642732420000|2022-01-21 02:33:40|22.71|22.41|22.66|22.36|22.71|22.41|22.66|22.36|10
1642732430000|2022-01-21 02:33:50|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|7
1642732440000|2022-01-21 02:34:00|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|4
1642732450000|2022-01-21 02:34:10|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|2
1642732460000|2022-01-21 02:34:20|22.68|22.38|22.7|22.4|22.7|22.4|22.67|22.37|5
1642732470000|2022-01-21 02:34:30|22.71|22.41|22.72|22.42|22.74|22.44|22.7|22.4|10
1642732480000|2022-01-21 02:34:40|22.71|22.41|22.72|22.42|22.72|22.42|22.7|22.4|4
1642732490000|2022-01-21 02:34:50|22.71|22.41|22.69|22.39|22.71|22.41|22.68|22.38|5
1642732500000|2022-01-21 02:35:00|22.68|22.38|22.67|22.37|22.69|22.39|22.67|22.37|6
1642732510000|2022-01-21 02:35:10|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|3
1642732520000|2022-01-21 02:35:20|22.69|22.39|22.71|22.41|22.71|22.41|22.69|22.39|5
1642732530000|2022-01-21 02:35:30|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|6
1642732540000|2022-01-21 02:35:40|22.72|22.42|22.73|22.43|22.73|22.43|22.71|22.41|6
1642732550000|2022-01-21 02:35:50|22.74|22.44|22.73|22.43|22.74|22.44|22.73|22.43|4
1642732560000|2022-01-21 02:36:00|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|13
1642732570000|2022-01-21 02:36:10|22.75|22.45|22.75|22.45|22.75|22.45|22.74|22.44|5
1642732580000|2022-01-21 02:36:20|22.74|22.44|22.73|22.43|22.75|22.45|22.73|22.43|6
1642732590000|2022-01-21 02:36:30|22.74|22.44|22.73|22.43|22.74|22.44|22.73|22.43|2
1642732600000|2022-01-21 02:36:40|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|12
1642732610000|2022-01-21 02:36:50|22.72|22.42|22.73|22.43|22.73|22.43|22.72|22.42|4
1642732620000|2022-01-21 02:37:00|22.72|22.42|22.72|22.42|22.73|22.43|22.72|22.42|3
1642732630000|2022-01-21 02:37:10|22.73|22.43|22.7|22.4|22.73|22.43|22.7|22.4|4
1642732640000|2022-01-21 02:37:20|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|9
1642732650000|2022-01-21 02:37:30|22.7|22.4|22.7|22.4|22.71|22.41|22.69|22.39|11
1642732660000|2022-01-21 02:37:40|22.71|22.41|22.7|22.4|22.71|22.41|22.69|22.39|12
1642732670000|2022-01-21 02:37:50|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|3
1642732690000|2022-01-21 02:38:10|22.68|22.38|22.67|22.37|22.69|22.39|22.67|22.37|4
1642732700000|2022-01-21 02:38:20|22.68|22.38|22.67|22.37|22.68|22.38|22.65|22.35|9
1642732710000|2022-01-21 02:38:30|22.68|22.38|22.7|22.4|22.7|22.4|22.67|22.37|5
1642732720000|2022-01-21 02:38:40|22.71|22.41|22.72|22.42|22.73|22.43|22.71|22.41|10
1642732740000|2022-01-21 02:39:00|22.73|22.43|22.72|22.42|22.73|22.43|22.72|22.42|4
1642732750000|2022-01-21 02:39:10|22.73|22.43|22.75|22.45|22.75|22.45|22.73|22.43|3
1642732760000|2022-01-21 02:39:20|22.74|22.44|22.72|22.42|22.75|22.45|22.72|22.42|7
1642732770000|2022-01-21 02:39:30|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|3
1642732780000|2022-01-21 02:39:40|22.74|22.44|22.73|22.43|22.74|22.44|22.73|22.43|2
1642732790000|2022-01-21 02:39:50|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|1
1642732800000|2022-01-21 02:40:00|22.75|22.45|22.74|22.44|22.76|22.46|22.74|22.44|11
1642732810000|2022-01-21 02:40:10|22.73|22.43|22.71|22.41|22.73|22.43|22.7|22.4|7
1642732820000|2022-01-21 02:40:20|22.7|22.4|22.71|22.41|22.71|22.41|22.68|22.38|7
1642732830000|2022-01-21 02:40:30|22.7|22.4|22.71|22.41|22.71|22.41|22.7|22.4|4
1642732840000|2022-01-21 02:40:40|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|6
1642732850000|2022-01-21 02:40:50|22.72|22.42|22.73|22.43|22.73|22.43|22.72|22.42|4
1642732860000|2022-01-21 02:41:00|22.72|22.42|22.74|22.44|22.74|22.44|22.72|22.42|3
1642732870000|2022-01-21 02:41:10|22.73|22.43|22.73|22.43|22.74|22.44|22.72|22.42|11
1642732880000|2022-01-21 02:41:20|22.72|22.42|22.72|22.42|22.73|22.43|22.71|22.41|9
1642732910000|2022-01-21 02:41:50|22.71|22.41|22.71|22.41|22.72|22.42|22.7|22.4|5
1642732920000|2022-01-21 02:42:00|22.7|22.4|22.68|22.38|22.71|22.41|22.68|22.38|10
1642732930000|2022-01-21 02:42:10|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|9
1642732940000|2022-01-21 02:42:20|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|8
1642732950000|2022-01-21 02:42:30|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|5
1642732960000|2022-01-21 02:42:40|22.69|22.39|22.67|22.37|22.69|22.39|22.67|22.37|7
1642732970000|2022-01-21 02:42:50|22.68|22.38|22.67|22.37|22.68|22.38|22.66|22.36|6
1642732980000|2022-01-21 02:43:00|22.66|22.36|22.65|22.35|22.67|22.37|22.64|22.34|7
1642732990000|2022-01-21 02:43:10|22.64|22.34|22.65|22.35|22.65|22.35|22.62|22.32|8
1642733000000|2022-01-21 02:43:20|22.66|22.36|22.68|22.38|22.69|22.39|22.66|22.36|13
1642733010000|2022-01-21 02:43:30|22.69|22.39|22.69|22.39|22.7|22.4|22.68|22.38|7
1642733020000|2022-01-21 02:43:40|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|4
1642733030000|2022-01-21 02:43:50|22.7|22.4|22.67|22.37|22.7|22.4|22.67|22.37|8
1642733040000|2022-01-21 02:44:00|22.66|22.36|22.67|22.37|22.67|22.37|22.65|22.35|8
1642733050000|2022-01-21 02:44:10|22.66|22.36|22.67|22.37|22.68|22.38|22.66|22.36|8
1642733060000|2022-01-21 02:44:20|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|7
1642733070000|2022-01-21 02:44:30|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642733080000|2022-01-21 02:44:40|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|9
1642733090000|2022-01-21 02:44:50|22.66|22.36|22.66|22.36|22.67|22.37|22.65|22.35|13
1642733100000|2022-01-21 02:45:00|22.65|22.35|22.67|22.37|22.68|22.38|22.65|22.35|5
1642733110000|2022-01-21 02:45:10|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|2
1642733120000|2022-01-21 02:45:20|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|4
1642733130000|2022-01-21 02:45:30|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|1
1642733140000|2022-01-21 02:45:40|22.65|22.35|22.66|22.36|22.67|22.37|22.65|22.35|12
1642733150000|2022-01-21 02:45:50|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|10
1642733160000|2022-01-21 02:46:00|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642733170000|2022-01-21 02:46:10|22.67|22.37|22.71|22.41|22.71|22.41|22.67|22.37|9
1642733180000|2022-01-21 02:46:20|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|7
1642733200000|2022-01-21 02:46:40|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|9
1642733210000|2022-01-21 02:46:50|22.7|22.4|22.7|22.4|22.71|22.41|22.69|22.39|7
1642733220000|2022-01-21 02:47:00|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|1
1642733230000|2022-01-21 02:47:10|22.7|22.4|22.7|22.4|22.72|22.42|22.7|22.4|7
1642733240000|2022-01-21 02:47:20|22.69|22.39|22.65|22.35|22.69|22.39|22.64|22.34|9
1642733250000|2022-01-21 02:47:30|22.64|22.34|22.65|22.35|22.67|22.37|22.64|22.34|10
1642733260000|2022-01-21 02:47:40|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|13
1642733270000|2022-01-21 02:47:50|22.65|22.35|22.67|22.37|22.67|22.37|22.64|22.34|9
1642733280000|2022-01-21 02:48:00|22.68|22.38|22.64|22.34|22.68|22.38|22.64|22.34|9
1642733290000|2022-01-21 02:48:10|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|8
1642733300000|2022-01-21 02:48:20|22.65|22.35|22.67|22.37|22.67|22.37|22.65|22.35|7
1642733310000|2022-01-21 02:48:30|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|2
1642733320000|2022-01-21 02:48:40|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|2
1642733330000|2022-01-21 02:48:50|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|10
1642733340000|2022-01-21 02:49:00|22.68|22.38|22.68|22.38|22.69|22.39|22.66|22.36|7
1642733350000|2022-01-21 02:49:10|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642733360000|2022-01-21 02:49:20|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|8
1642733370000|2022-01-21 02:49:30|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|6
1642733380000|2022-01-21 02:49:40|22.69|22.39|22.67|22.37|22.69|22.39|22.67|22.37|3
1642733390000|2022-01-21 02:49:50|22.66|22.36|22.66|22.36|22.67|22.37|22.65|22.35|5
1642733400000|2022-01-21 02:50:00|22.67|22.37|22.65|22.35|22.67|22.37|22.64|22.34|7
1642733410000|2022-01-21 02:50:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642733420000|2022-01-21 02:50:20|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|9
1642733430000|2022-01-21 02:50:30|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|3
1642733440000|2022-01-21 02:50:40|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|6
1642733450000|2022-01-21 02:50:50|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642733460000|2022-01-21 02:51:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642733470000|2022-01-21 02:51:10|22.67|22.37|22.69|22.39|22.7|22.4|22.67|22.37|5
1642733480000|2022-01-21 02:51:20|22.7|22.4|22.72|22.42|22.72|22.42|22.7|22.4|7
1642733490000|2022-01-21 02:51:30|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|2
1642733500000|2022-01-21 02:51:40|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|6
1642733510000|2022-01-21 02:51:50|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|4
1642733520000|2022-01-21 02:52:00|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|6
1642733530000|2022-01-21 02:52:10|22.73|22.43|22.73|22.43|22.74|22.44|22.72|22.42|7
1642733540000|2022-01-21 02:52:20|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|5
1642733550000|2022-01-21 02:52:30|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|6
1642733560000|2022-01-21 02:52:40|22.75|22.45|22.74|22.44|22.75|22.45|22.73|22.43|6
1642733570000|2022-01-21 02:52:50|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|2
1642733580000|2022-01-21 02:53:00|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|1
1642733590000|2022-01-21 02:53:10|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|3
1642733610000|2022-01-21 02:53:30|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|9
1642733620000|2022-01-21 02:53:40|22.76|22.46|22.74|22.44|22.76|22.46|22.74|22.44|7
1642733630000|2022-01-21 02:53:50|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|4
1642733640000|2022-01-21 02:54:00|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|2
1642733650000|2022-01-21 02:54:10|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|8
1642733660000|2022-01-21 02:54:20|22.73|22.43|22.73|22.43|22.74|22.44|22.73|22.43|11
1642733670000|2022-01-21 02:54:30|22.72|22.42|22.73|22.43|22.73|22.43|22.72|22.42|2
1642733680000|2022-01-21 02:54:40|22.74|22.44|22.73|22.43|22.74|22.44|22.72|22.42|10
1642733690000|2022-01-21 02:54:50|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|3
1642733700000|2022-01-21 02:55:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|4
1642733710000|2022-01-21 02:55:10|22.77|22.47|22.79|22.49|22.79|22.49|22.77|22.47|5
1642733720000|2022-01-21 02:55:20|22.78|22.48|22.78|22.48|22.79|22.49|22.78|22.48|5
1642733730000|2022-01-21 02:55:30|22.79|22.49|22.81|22.51|22.81|22.51|22.78|22.48|5
1642733740000|2022-01-21 02:55:40|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|5
1642733750000|2022-01-21 02:55:50|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|2
1642733760000|2022-01-21 02:56:00|22.79|22.49|22.79|22.49|22.79|22.49|22.78|22.48|5
1642733770000|2022-01-21 02:56:10|22.78|22.48|22.78|22.48|22.78|22.48|22.77|22.47|7
1642733780000|2022-01-21 02:56:20|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|2
1642733790000|2022-01-21 02:56:30|22.77|22.47|22.77|22.47|22.78|22.48|22.77|22.47|7
1642733800000|2022-01-21 02:56:40|22.76|22.46|22.73|22.43|22.76|22.46|22.73|22.43|10
1642733810000|2022-01-21 02:56:50|22.74|22.44|22.75|22.45|22.75|22.45|22.73|22.43|8
1642733820000|2022-01-21 02:57:00|22.74|22.44|22.74|22.44|22.75|22.45|22.74|22.44|5
1642733830000|2022-01-21 02:57:10|22.75|22.45|22.74|22.44|22.75|22.45|22.73|22.43|10
1642733840000|2022-01-21 02:57:20|22.75|22.45|22.75|22.45|22.75|22.45|22.74|22.44|3
1642733850000|2022-01-21 02:57:30|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|12
1642733860000|2022-01-21 02:57:40|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|6
1642733870000|2022-01-21 02:57:50|22.74|22.44|22.74|22.44|22.75|22.45|22.74|22.44|9
1642733880000|2022-01-21 02:58:00|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|1
1642733890000|2022-01-21 02:58:10|22.72|22.42|22.73|22.43|22.73|22.43|22.71|22.41|8
1642733910000|2022-01-21 02:58:30|22.74|22.44|22.73|22.43|22.74|22.44|22.72|22.42|4
1642733920000|2022-01-21 02:58:40|22.72|22.42|22.72|22.42|22.73|22.43|22.71|22.41|5
1642733930000|2022-01-21 02:58:50|22.73|22.43|22.74|22.44|22.74|22.44|22.72|22.42|16
1642733940000|2022-01-21 02:59:00|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|10
1642733950000|2022-01-21 02:59:10|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|2
1642733960000|2022-01-21 02:59:20|22.75|22.45|22.74|22.44|22.76|22.46|22.74|22.44|12
1642733970000|2022-01-21 02:59:30|22.75|22.45|22.72|22.42|22.75|22.45|22.72|22.42|8
1642733980000|2022-01-21 02:59:40|22.73|22.43|22.74|22.44|22.74|22.44|22.72|22.42|10
1642733990000|2022-01-21 02:59:50|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|8
1642734000000|2022-01-21 03:00:00|22.73|22.43|22.74|22.44|22.74|22.44|22.72|22.42|6
1642734010000|2022-01-21 03:00:10|22.73|22.43|22.72|22.42|22.73|22.43|22.71|22.41|8
1642734020000|2022-01-21 03:00:20|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|6
1642734030000|2022-01-21 03:00:30|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|2
1642734040000|2022-01-21 03:00:40|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|6
1642734050000|2022-01-21 03:00:50|22.71|22.41|22.69|22.39|22.71|22.41|22.69|22.39|9
1642734060000|2022-01-21 03:01:00|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|3
1642734070000|2022-01-21 03:01:10|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|7
1642734080000|2022-01-21 03:01:20|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642734090000|2022-01-21 03:01:30|22.69|22.39|22.69|22.39|22.7|22.4|22.68|22.38|5
1642734100000|2022-01-21 03:01:40|22.7|22.4|22.7|22.4|22.71|22.41|22.69|22.39|11
1642734110000|2022-01-21 03:01:50|22.71|22.41|22.73|22.43|22.73|22.43|22.71|22.41|9
1642734120000|2022-01-21 03:02:00|22.74|22.44|22.74|22.44|22.75|22.45|22.73|22.43|7
1642734130000|2022-01-21 03:02:10|22.73|22.43|22.75|22.45|22.75|22.45|22.73|22.43|5
1642734140000|2022-01-21 03:02:20|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|3
1642734150000|2022-01-21 03:02:30|22.77|22.47|22.77|22.47|22.78|22.48|22.76|22.46|7
1642734170000|2022-01-21 03:02:50|22.78|22.48|22.78|22.48|22.78|22.48|22.77|22.47|3
1642734180000|2022-01-21 03:03:00|22.77|22.47|22.78|22.48|22.79|22.49|22.77|22.47|8
1642734190000|2022-01-21 03:03:10|22.79|22.49|22.77|22.47|22.79|22.49|22.77|22.47|11
1642734200000|2022-01-21 03:03:20|22.76|22.46|22.78|22.48|22.78|22.48|22.76|22.46|5
1642734210000|2022-01-21 03:03:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642734220000|2022-01-21 03:03:40|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642734230000|2022-01-21 03:03:50|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|4
1642734250000|2022-01-21 03:04:10|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642734260000|2022-01-21 03:04:20|22.78|22.48|22.78|22.48|22.79|22.49|22.78|22.48|3
1642734270000|2022-01-21 03:04:30|22.77|22.47|22.76|22.46|22.78|22.48|22.76|22.46|6
1642734280000|2022-01-21 03:04:40|22.77|22.47|22.75|22.45|22.77|22.47|22.74|22.44|9
1642734290000|2022-01-21 03:04:50|22.74|22.44|22.76|22.46|22.76|22.46|22.74|22.44|11
1642734300000|2022-01-21 03:05:00|22.75|22.45|22.73|22.43|22.76|22.46|22.73|22.43|7
1642734320000|2022-01-21 03:05:20|22.72|22.42|22.71|22.41|22.73|22.43|22.71|22.41|6
1642734330000|2022-01-21 03:05:30|22.7|22.4|22.69|22.39|22.71|22.41|22.69|22.39|4
1642734340000|2022-01-21 03:05:40|22.68|22.38|22.68|22.38|22.69|22.39|22.66|22.36|13
1642734350000|2022-01-21 03:05:50|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|2
1642734360000|2022-01-21 03:06:00|22.69|22.39|22.68|22.38|22.69|22.39|22.67|22.37|6
1642734370000|2022-01-21 03:06:10|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|7
1642734380000|2022-01-21 03:06:20|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|6
1642734390000|2022-01-21 03:06:30|22.68|22.38|22.67|22.37|22.69|22.39|22.67|22.37|6
1642734400000|2022-01-21 03:06:40|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|9
1642734410000|2022-01-21 03:06:50|22.65|22.35|22.63|22.33|22.66|22.36|22.63|22.33|8
1642734420000|2022-01-21 03:07:00|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|6
1642734430000|2022-01-21 03:07:10|22.66|22.36|22.66|22.36|22.67|22.37|22.65|22.35|11
1642734440000|2022-01-21 03:07:20|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|6
1642734450000|2022-01-21 03:07:30|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642734460000|2022-01-21 03:07:40|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|6
1642734470000|2022-01-21 03:07:50|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|10
1642734480000|2022-01-21 03:08:00|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|3
1642734490000|2022-01-21 03:08:10|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|6
1642734500000|2022-01-21 03:08:20|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|4
1642734510000|2022-01-21 03:08:30|22.67|22.37|22.65|22.35|22.67|22.37|22.65|22.35|9
1642734520000|2022-01-21 03:08:40|22.64|22.34|22.63|22.33|22.65|22.35|22.63|22.33|8
1642734530000|2022-01-21 03:08:50|22.62|22.32|22.64|22.34|22.64|22.34|22.61|22.31|9
1642734540000|2022-01-21 03:09:00|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642734550000|2022-01-21 03:09:10|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|8
1642734560000|2022-01-21 03:09:20|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|2
1642734570000|2022-01-21 03:09:30|22.67|22.37|22.65|22.35|22.67|22.37|22.65|22.35|5
1642734580000|2022-01-21 03:09:40|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|3
1642734590000|2022-01-21 03:09:50|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|3
1642734600000|2022-01-21 03:10:00|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|11
1642734610000|2022-01-21 03:10:10|22.61|22.31|22.61|22.31|22.62|22.32|22.6|22.3|13
1642734620000|2022-01-21 03:10:20|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|6
1642734630000|2022-01-21 03:10:30|22.6|22.3|22.59|22.29|22.61|22.31|22.59|22.29|6
1642734640000|2022-01-21 03:10:40|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|5
1642734650000|2022-01-21 03:10:50|22.61|22.31|22.58|22.28|22.62|22.32|22.58|22.28|16
1642734660000|2022-01-21 03:11:00|22.57|22.27|22.55|22.25|22.58|22.28|22.55|22.25|13
1642734670000|2022-01-21 03:11:10|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|22
1642734680000|2022-01-21 03:11:20|22.56|22.26|22.57|22.27|22.58|22.28|22.56|22.26|8
1642734690000|2022-01-21 03:11:30|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|11
1642734700000|2022-01-21 03:11:40|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|5
1642734710000|2022-01-21 03:11:50|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|5
1642734720000|2022-01-21 03:12:00|22.58|22.28|22.56|22.26|22.58|22.28|22.54|22.24|9
1642734730000|2022-01-21 03:12:10|22.55|22.25|22.53|22.23|22.56|22.26|22.53|22.23|7
1642734740000|2022-01-21 03:12:20|22.52|22.22|22.52|22.22|22.52|22.22|22.49|22.19|9
1642734750000|2022-01-21 03:12:30|22.53|22.23|22.55|22.25|22.55|22.25|22.52|22.22|9
1642734760000|2022-01-21 03:12:40|22.54|22.24|22.56|22.26|22.56|22.26|22.54|22.24|9
1642734770000|2022-01-21 03:12:50|22.55|22.25|22.59|22.29|22.59|22.29|22.55|22.25|7
1642734780000|2022-01-21 03:13:00|22.58|22.28|22.61|22.31|22.62|22.32|22.58|22.28|6
1642734790000|2022-01-21 03:13:10|22.62|22.32|22.65|22.35|22.66|22.36|22.61|22.31|12
1642734800000|2022-01-21 03:13:20|22.64|22.34|22.64|22.34|22.66|22.36|22.64|22.34|11
1642734810000|2022-01-21 03:13:30|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|7
1642734820000|2022-01-21 03:13:40|22.64|22.34|22.62|22.32|22.64|22.34|22.62|22.32|5
1642734830000|2022-01-21 03:13:50|22.61|22.31|22.62|22.32|22.62|22.32|22.6|22.3|8
1642734840000|2022-01-21 03:14:00|22.63|22.33|22.6|22.3|22.63|22.33|22.6|22.3|6
1642734850000|2022-01-21 03:14:10|22.59|22.29|22.59|22.29|22.6|22.3|22.57|22.27|9
1642734860000|2022-01-21 03:14:20|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|5
1642734870000|2022-01-21 03:14:30|22.61|22.31|22.61|22.31|22.62|22.32|22.6|22.3|7
1642734880000|2022-01-21 03:14:40|22.6|22.3|22.64|22.34|22.64|22.34|22.6|22.3|5
1642734890000|2022-01-21 03:14:50|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|11
1642734900000|2022-01-21 03:15:00|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|5
1642734910000|2022-01-21 03:15:10|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|2
1642734920000|2022-01-21 03:15:20|22.61|22.31|22.59|22.29|22.61|22.31|22.59|22.29|11
1642734930000|2022-01-21 03:15:30|22.58|22.28|22.6|22.3|22.61|22.31|22.58|22.28|7
1642734940000|2022-01-21 03:15:40|22.61|22.31|22.62|22.32|22.62|22.32|22.6|22.3|6
1642734950000|2022-01-21 03:15:50|22.61|22.31|22.59|22.29|22.62|22.32|22.59|22.29|7
1642734960000|2022-01-21 03:16:00|22.58|22.28|22.58|22.28|22.58|22.28|22.56|22.26|11
1642734970000|2022-01-21 03:16:10|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|9
1642734980000|2022-01-21 03:16:20|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|5
1642734990000|2022-01-21 03:16:30|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|5
1642735000000|2022-01-21 03:16:40|22.6|22.3|22.6|22.3|22.61|22.31|22.59|22.29|9
1642735010000|2022-01-21 03:16:50|22.59|22.29|22.59|22.29|22.6|22.3|22.58|22.28|11
1642735020000|2022-01-21 03:17:00|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642735030000|2022-01-21 03:17:10|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|3
1642735040000|2022-01-21 03:17:20|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|3
1642735050000|2022-01-21 03:17:30|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642735060000|2022-01-21 03:17:40|22.61|22.31|22.64|22.34|22.64|22.34|22.6|22.3|6
1642735070000|2022-01-21 03:17:50|22.63|22.33|22.64|22.34|22.65|22.35|22.63|22.33|14
1642735080000|2022-01-21 03:18:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642735090000|2022-01-21 03:18:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642735100000|2022-01-21 03:18:20|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|5
1642735110000|2022-01-21 03:18:30|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|7
1642735120000|2022-01-21 03:18:40|22.65|22.35|22.67|22.37|22.67|22.37|22.64|22.34|11
1642735130000|2022-01-21 03:18:50|22.66|22.36|22.66|22.36|22.68|22.38|22.66|22.36|5
1642735140000|2022-01-21 03:19:00|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|5
1642735150000|2022-01-21 03:19:10|22.64|22.34|22.63|22.33|22.65|22.35|22.62|22.32|6
1642735160000|2022-01-21 03:19:20|22.62|22.32|22.62|22.32|22.63|22.33|22.61|22.31|9
1642735170000|2022-01-21 03:19:30|22.61|22.31|22.63|22.33|22.64|22.34|22.61|22.31|11
1642735180000|2022-01-21 03:19:40|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|4
1642735190000|2022-01-21 03:19:50|22.62|22.32|22.6|22.3|22.62|22.32|22.6|22.3|3
1642735200000|2022-01-21 03:20:00|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|8
1642735210000|2022-01-21 03:20:10|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642735220000|2022-01-21 03:20:20|22.58|22.28|22.59|22.29|22.59|22.29|22.57|22.27|6
1642735230000|2022-01-21 03:20:30|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|3
1642735240000|2022-01-21 03:20:40|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|9
1642735250000|2022-01-21 03:20:50|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|8
1642735260000|2022-01-21 03:21:00|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|3
1642735270000|2022-01-21 03:21:10|22.59|22.29|22.57|22.27|22.59|22.29|22.57|22.27|9
1642735280000|2022-01-21 03:21:20|22.58|22.28|22.58|22.28|22.59|22.29|22.57|22.27|7
1642735290000|2022-01-21 03:21:30|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|11
1642735300000|2022-01-21 03:21:40|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|2
1642735310000|2022-01-21 03:21:50|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|7
1642735320000|2022-01-21 03:22:00|22.55|22.25|22.57|22.27|22.57|22.27|22.55|22.25|15
1642735330000|2022-01-21 03:22:10|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|13
1642735340000|2022-01-21 03:22:20|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|5
1642735350000|2022-01-21 03:22:30|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|7
1642735360000|2022-01-21 03:22:40|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642735370000|2022-01-21 03:22:50|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|4
1642735380000|2022-01-21 03:23:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642735400000|2022-01-21 03:23:20|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642735410000|2022-01-21 03:23:30|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|3
1642735420000|2022-01-21 03:23:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642735430000|2022-01-21 03:23:50|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642735440000|2022-01-21 03:24:00|22.6|22.3|22.59|22.29|22.6|22.3|22.58|22.28|6
1642735450000|2022-01-21 03:24:10|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642735460000|2022-01-21 03:24:20|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|3
1642735470000|2022-01-21 03:24:30|22.58|22.28|22.58|22.28|22.59|22.29|22.58|22.28|9
1642735480000|2022-01-21 03:24:40|22.57|22.27|22.55|22.25|22.57|22.27|22.55|22.25|3
1642735490000|2022-01-21 03:24:50|22.54|22.24|22.56|22.26|22.56|22.26|22.52|22.22|9
1642735500000|2022-01-21 03:25:00|22.57|22.27|22.56|22.26|22.58|22.28|22.56|22.26|12
1642735510000|2022-01-21 03:25:10|22.55|22.25|22.55|22.25|22.56|22.26|22.54|22.24|7
1642735520000|2022-01-21 03:25:20|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|8
1642735530000|2022-01-21 03:25:30|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642735540000|2022-01-21 03:25:40|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|12
1642735550000|2022-01-21 03:25:50|22.54|22.24|22.53|22.23|22.54|22.24|22.52|22.22|6
1642735560000|2022-01-21 03:26:00|22.52|22.22|22.52|22.22|22.52|22.22|22.5|22.2|15
1642735570000|2022-01-21 03:26:10|22.53|22.23|22.54|22.24|22.54|22.24|22.52|22.22|6
1642735580000|2022-01-21 03:26:20|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|5
1642735590000|2022-01-21 03:26:30|22.56|22.26|22.57|22.27|22.58|22.28|22.55|22.25|12
1642735600000|2022-01-21 03:26:40|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|7
1642735610000|2022-01-21 03:26:50|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|4
1642735620000|2022-01-21 03:27:00|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|7
1642735630000|2022-01-21 03:27:10|22.54|22.24|22.53|22.23|22.55|22.25|22.53|22.23|12
1642735640000|2022-01-21 03:27:20|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|8
1642735650000|2022-01-21 03:27:30|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|2
1642735660000|2022-01-21 03:27:40|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|3
1642735670000|2022-01-21 03:27:50|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|4
1642735680000|2022-01-21 03:28:00|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|10
1642735690000|2022-01-21 03:28:10|22.51|22.21|22.47|22.17|22.51|22.21|22.47|22.17|9
1642735700000|2022-01-21 03:28:20|22.46|22.16|22.38|22.08|22.46|22.16|22.38|22.08|15
1642735710000|2022-01-21 03:28:30|22.37|22.07|22.35|22.05|22.38|22.08|22.35|22.05|17
1642735720000|2022-01-21 03:28:40|22.34|22.04|22.36|22.06|22.37|22.07|22.34|22.04|9
1642735730000|2022-01-21 03:28:50|22.35|22.05|22.33|22.03|22.36|22.06|22.32|22.02|11
1642735740000|2022-01-21 03:29:00|22.32|22.02|22.28|21.98|22.33|22.03|22.28|21.98|10
1642735750000|2022-01-21 03:29:10|22.29|21.99|22.23|21.93|22.29|21.99|22.22|21.92|17
1642735760000|2022-01-21 03:29:20|22.24|21.94|22.24|21.94|22.25|21.95|22.21|21.91|17
1642735770000|2022-01-21 03:29:30|22.25|21.95|22.21|21.91|22.26|21.96|22.21|21.91|12
1642735780000|2022-01-21 03:29:40|22.22|21.92|22.23|21.93|22.23|21.93|22.2|21.9|8
1642735790000|2022-01-21 03:29:50|22.22|21.92|22.26|21.96|22.27|21.97|22.22|21.92|10
1642735800000|2022-01-21 03:30:00|22.25|21.95|22.26|21.96|22.26|21.96|22.23|21.93|10
1642735810000|2022-01-21 03:30:10|22.27|21.97|22.26|21.96|22.28|21.98|22.26|21.96|10
1642735820000|2022-01-21 03:30:20|22.27|21.97|22.21|21.91|22.27|21.97|22.21|21.91|11
1642735830000|2022-01-21 03:30:30|22.22|21.92|22.16|21.86|22.22|21.92|22.16|21.86|11
1642735840000|2022-01-21 03:30:40|22.15|21.85|22.13|21.83|22.15|21.85|22.11|21.81|14
1642735850000|2022-01-21 03:30:50|22.14|21.84|22.12|21.82|22.14|21.84|22.11|21.81|11
1642735860000|2022-01-21 03:31:00|22.11|21.81|22.12|21.82|22.12|21.82|22.1|21.8|8
1642735870000|2022-01-21 03:31:10|22.13|21.83|22.11|21.81|22.13|21.83|22.08|21.78|16
1642735880000|2022-01-21 03:31:20|22.12|21.82|22.17|21.87|22.18|21.88|22.12|21.82|16
1642735890000|2022-01-21 03:31:30|22.18|21.88|22.21|21.91|22.21|21.91|22.17|21.87|16
1642735900000|2022-01-21 03:31:40|22.22|21.92|22.27|21.97|22.28|21.98|22.22|21.92|15
1642735910000|2022-01-21 03:31:50|22.26|21.96|22.27|21.97|22.28|21.98|22.26|21.96|14
1642735920000|2022-01-21 03:32:00|22.28|21.98|22.27|21.97|22.28|21.98|22.26|21.96|6
1642735930000|2022-01-21 03:32:10|22.28|21.98|22.34|22.04|22.34|22.04|22.28|21.98|11
1642735940000|2022-01-21 03:32:20|22.35|22.05|22.32|22.02|22.35|22.05|22.3|22|11
1642735950000|2022-01-21 03:32:30|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|8
1642735960000|2022-01-21 03:32:40|22.31|22.01|22.3|22|22.32|22.02|22.29|21.99|20
1642735970000|2022-01-21 03:32:50|22.31|22.01|22.27|21.97|22.31|22.01|22.27|21.97|9
1642735980000|2022-01-21 03:33:00|22.26|21.96|22.22|21.92|22.26|21.96|22.22|21.92|17
1642735990000|2022-01-21 03:33:10|22.23|21.93|22.25|21.95|22.27|21.97|22.22|21.92|17
1642736000000|2022-01-21 03:33:20|22.26|21.96|22.24|21.94|22.27|21.97|22.23|21.93|9
1642736010000|2022-01-21 03:33:30|22.23|21.93|22.2|21.9|22.24|21.94|22.2|21.9|10
1642736020000|2022-01-21 03:33:40|22.19|21.89|22.17|21.87|22.19|21.89|22.15|21.85|11
1642736030000|2022-01-21 03:33:50|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|10
1642736040000|2022-01-21 03:34:00|22.18|21.88|22.2|21.9|22.2|21.9|22.17|21.87|9
1642736050000|2022-01-21 03:34:10|22.21|21.91|22.21|21.91|22.21|21.91|22.19|21.89|9
1642736060000|2022-01-21 03:34:20|22.22|21.92|22.23|21.93|22.25|21.95|22.21|21.91|14
1642736070000|2022-01-21 03:34:30|22.22|21.92|22.2|21.9|22.23|21.93|22.2|21.9|5
1642736080000|2022-01-21 03:34:40|22.19|21.89|22.25|21.95|22.25|21.95|22.19|21.89|14
1642736090000|2022-01-21 03:34:50|22.24|21.94|22.22|21.92|22.25|21.95|22.2|21.9|9
1642736100000|2022-01-21 03:35:00|22.23|21.93|22.25|21.95|22.26|21.96|22.23|21.93|7
1642736110000|2022-01-21 03:35:10|22.24|21.94|22.21|21.91|22.26|21.96|22.21|21.91|15
1642736120000|2022-01-21 03:35:20|22.22|21.92|22.2|21.9|22.22|21.92|22.19|21.89|11
1642736130000|2022-01-21 03:35:30|22.19|21.89|22.15|21.85|22.2|21.9|22.15|21.85|11
1642736140000|2022-01-21 03:35:40|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|8
1642736150000|2022-01-21 03:35:50|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|9
1642736160000|2022-01-21 03:36:00|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|9
1642736170000|2022-01-21 03:36:10|22.14|21.84|22.09|21.79|22.14|21.84|22.09|21.79|18
1642736180000|2022-01-21 03:36:20|22.1|21.8|22.12|21.82|22.14|21.84|22.08|21.78|14
1642736190000|2022-01-21 03:36:30|22.13|21.83|22.17|21.87|22.17|21.87|22.12|21.82|13
1642736200000|2022-01-21 03:36:40|22.16|21.86|22.23|21.93|22.23|21.93|22.16|21.86|15
1642736210000|2022-01-21 03:36:50|22.22|21.92|22.27|21.97|22.27|21.97|22.22|21.92|10
1642736220000|2022-01-21 03:37:00|22.26|21.96|22.29|21.99|22.29|21.99|22.26|21.96|10
1642736230000|2022-01-21 03:37:10|22.3|22|22.3|22|22.31|22.01|22.3|22|7
1642736240000|2022-01-21 03:37:20|22.31|22.01|22.34|22.04|22.34|22.04|22.27|21.97|15
1642736250000|2022-01-21 03:37:30|22.33|22.03|22.32|22.02|22.34|22.04|22.3|22|12
1642736260000|2022-01-21 03:37:40|22.33|22.03|22.33|22.03|22.35|22.05|22.33|22.03|11
1642736270000|2022-01-21 03:37:50|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|5
1642736280000|2022-01-21 03:38:00|22.35|22.05|22.39|22.09|22.39|22.09|22.35|22.05|11
1642736290000|2022-01-21 03:38:10|22.38|22.08|22.35|22.05|22.39|22.09|22.35|22.05|6
1642736300000|2022-01-21 03:38:20|22.36|22.06|22.32|22.02|22.36|22.06|22.32|22.02|13
1642736310000|2022-01-21 03:38:30|22.31|22.01|22.32|22.02|22.34|22.04|22.31|22.01|6
1642736320000|2022-01-21 03:38:40|22.31|22.01|22.32|22.02|22.33|22.03|22.31|22.01|12
1642736330000|2022-01-21 03:38:50|22.33|22.03|22.29|21.99|22.33|22.03|22.29|21.99|13
1642736340000|2022-01-21 03:39:00|22.28|21.98|22.3|22|22.31|22.01|22.28|21.98|11
1642736350000|2022-01-21 03:39:10|22.31|22.01|22.32|22.02|22.32|22.02|22.3|22|10
1642736360000|2022-01-21 03:39:20|22.31|22.01|22.36|22.06|22.37|22.07|22.31|22.01|10
1642736370000|2022-01-21 03:39:30|22.37|22.07|22.38|22.08|22.39|22.09|22.35|22.05|11
1642736380000|2022-01-21 03:39:40|22.39|22.09|22.4|22.1|22.4|22.1|22.37|22.07|10
1642736390000|2022-01-21 03:39:50|22.39|22.09|22.37|22.07|22.4|22.1|22.37|22.07|5
1642736400000|2022-01-21 03:40:00|22.38|22.08|22.42|22.12|22.42|22.12|22.38|22.08|13
1642736410000|2022-01-21 03:40:10|22.43|22.13|22.44|22.14|22.44|22.14|22.42|22.12|7
1642736420000|2022-01-21 03:40:20|22.43|22.13|22.41|22.11|22.43|22.13|22.4|22.1|8
1642736430000|2022-01-21 03:40:30|22.4|22.1|22.35|22.05|22.4|22.1|22.35|22.05|16
1642736440000|2022-01-21 03:40:40|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|11
1642736450000|2022-01-21 03:40:50|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642736460000|2022-01-21 03:41:00|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642736470000|2022-01-21 03:41:10|22.36|22.06|22.37|22.07|22.38|22.08|22.36|22.06|6
1642736480000|2022-01-21 03:41:20|22.36|22.06|22.35|22.05|22.37|22.07|22.33|22.03|12
1642736490000|2022-01-21 03:41:30|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|8
1642736500000|2022-01-21 03:41:40|22.4|22.1|22.4|22.1|22.41|22.11|22.39|22.09|7
1642736510000|2022-01-21 03:41:50|22.41|22.11|22.39|22.09|22.42|22.12|22.39|22.09|8
1642736520000|2022-01-21 03:42:00|22.4|22.1|22.38|22.08|22.4|22.1|22.38|22.08|13
1642736530000|2022-01-21 03:42:10|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|7
1642736540000|2022-01-21 03:42:20|22.42|22.12|22.48|22.18|22.48|22.18|22.42|22.12|10
1642736550000|2022-01-21 03:42:30|22.47|22.17|22.47|22.17|22.48|22.18|22.46|22.16|11
1642736560000|2022-01-21 03:42:40|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|3
1642736570000|2022-01-21 03:42:50|22.49|22.19|22.48|22.18|22.5|22.2|22.48|22.18|8
1642736580000|2022-01-21 03:43:00|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|3
1642736590000|2022-01-21 03:43:10|22.5|22.2|22.52|22.22|22.54|22.24|22.49|22.19|10
1642736600000|2022-01-21 03:43:20|22.51|22.21|22.54|22.24|22.56|22.26|22.51|22.21|14
1642736610000|2022-01-21 03:43:30|22.55|22.25|22.55|22.25|22.56|22.26|22.53|22.23|9
1642736620000|2022-01-21 03:43:40|22.56|22.26|22.55|22.25|22.56|22.26|22.53|22.23|10
1642736630000|2022-01-21 03:43:50|22.54|22.24|22.51|22.21|22.55|22.25|22.51|22.21|14
1642736640000|2022-01-21 03:44:00|22.52|22.22|22.51|22.21|22.52|22.22|22.5|22.2|13
1642736650000|2022-01-21 03:44:10|22.52|22.22|22.52|22.22|22.53|22.23|22.51|22.21|15
1642736660000|2022-01-21 03:44:20|22.51|22.21|22.5|22.2|22.52|22.22|22.5|22.2|12
1642736670000|2022-01-21 03:44:30|22.51|22.21|22.5|22.2|22.51|22.21|22.49|22.19|8
1642736680000|2022-01-21 03:44:40|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|8
1642736690000|2022-01-21 03:44:50|22.49|22.19|22.46|22.16|22.5|22.2|22.46|22.16|14
1642736700000|2022-01-21 03:45:00|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|3
1642736710000|2022-01-21 03:45:10|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|7
1642736720000|2022-01-21 03:45:20|22.47|22.17|22.46|22.16|22.48|22.18|22.46|22.16|6
1642736730000|2022-01-21 03:45:30|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|4
1642736740000|2022-01-21 03:45:40|22.49|22.19|22.51|22.21|22.51|22.21|22.48|22.18|9
1642736750000|2022-01-21 03:45:50|22.52|22.22|22.54|22.24|22.55|22.25|22.51|22.21|9
1642736760000|2022-01-21 03:46:00|22.55|22.25|22.56|22.26|22.56|22.26|22.54|22.24|12
1642736770000|2022-01-21 03:46:10|22.57|22.27|22.6|22.3|22.6|22.3|22.57|22.27|8
1642736780000|2022-01-21 03:46:20|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|6
1642736790000|2022-01-21 03:46:30|22.59|22.29|22.55|22.25|22.59|22.29|22.54|22.24|15
1642736800000|2022-01-21 03:46:40|22.56|22.26|22.58|22.28|22.58|22.28|22.56|22.26|7
1642736810000|2022-01-21 03:46:50|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|4
1642736820000|2022-01-21 03:47:00|22.59|22.29|22.58|22.28|22.61|22.31|22.58|22.28|10
1642736830000|2022-01-21 03:47:10|22.57|22.27|22.58|22.28|22.58|22.28|22.56|22.26|10
1642736840000|2022-01-21 03:47:20|22.57|22.27|22.55|22.25|22.57|22.27|22.55|22.25|13
1642736850000|2022-01-21 03:47:30|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|11
1642736860000|2022-01-21 03:47:40|22.55|22.25|22.52|22.22|22.55|22.25|22.52|22.22|8
1642736870000|2022-01-21 03:47:50|22.53|22.23|22.51|22.21|22.53|22.23|22.5|22.2|5
1642736880000|2022-01-21 03:48:00|22.5|22.2|22.5|22.2|22.5|22.2|22.48|22.18|10
1642736890000|2022-01-21 03:48:10|22.51|22.21|22.5|22.2|22.52|22.22|22.5|22.2|14
1642736900000|2022-01-21 03:48:20|22.49|22.19|22.49|22.19|22.51|22.21|22.49|22.19|7
1642736910000|2022-01-21 03:48:30|22.5|22.2|22.49|22.19|22.5|22.2|22.48|22.18|10
1642736920000|2022-01-21 03:48:40|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|5
1642736930000|2022-01-21 03:48:50|22.49|22.19|22.42|22.12|22.49|22.19|22.42|22.12|9
1642736940000|2022-01-21 03:49:00|22.43|22.13|22.4|22.1|22.43|22.13|22.4|22.1|9
1642736950000|2022-01-21 03:49:10|22.39|22.09|22.39|22.09|22.39|22.09|22.37|22.07|6
1642736960000|2022-01-21 03:49:20|22.4|22.1|22.42|22.12|22.43|22.13|22.4|22.1|10
1642736970000|2022-01-21 03:49:30|22.41|22.11|22.42|22.12|22.42|22.12|22.4|22.1|10
1642736980000|2022-01-21 03:49:40|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|7
1642736990000|2022-01-21 03:49:50|22.42|22.12|22.41|22.11|22.42|22.12|22.4|22.1|12
1642737000000|2022-01-21 03:50:00|22.42|22.12|22.4|22.1|22.42|22.12|22.4|22.1|11
1642737010000|2022-01-21 03:50:10|22.41|22.11|22.39|22.09|22.41|22.11|22.38|22.08|9
1642737020000|2022-01-21 03:50:20|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|7
1642737030000|2022-01-21 03:50:30|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|6
1642737040000|2022-01-21 03:50:40|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|2
1642737050000|2022-01-21 03:50:50|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|11
1642737060000|2022-01-21 03:51:00|22.36|22.06|22.38|22.08|22.38|22.08|22.35|22.05|9
1642737070000|2022-01-21 03:51:10|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642737080000|2022-01-21 03:51:20|22.36|22.06|22.31|22.01|22.36|22.06|22.31|22.01|9
1642737090000|2022-01-21 03:51:30|22.3|22|22.35|22.05|22.35|22.05|22.3|22|10
1642737100000|2022-01-21 03:51:40|22.34|22.04|22.33|22.03|22.35|22.05|22.33|22.03|14
1642737110000|2022-01-21 03:51:50|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|6
1642737120000|2022-01-21 03:52:00|22.36|22.06|22.41|22.11|22.41|22.11|22.36|22.06|7
1642737130000|2022-01-21 03:52:10|22.42|22.12|22.44|22.14|22.44|22.14|22.41|22.11|11
1642737140000|2022-01-21 03:52:20|22.43|22.13|22.42|22.12|22.44|22.14|22.41|22.11|6
1642737150000|2022-01-21 03:52:30|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|6
1642737160000|2022-01-21 03:52:40|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|10
1642737170000|2022-01-21 03:52:50|22.39|22.09|22.37|22.07|22.4|22.1|22.37|22.07|9
1642737180000|2022-01-21 03:53:00|22.38|22.08|22.39|22.09|22.39|22.09|22.37|22.07|8
1642737190000|2022-01-21 03:53:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642737200000|2022-01-21 03:53:20|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|3
1642737210000|2022-01-21 03:53:30|22.38|22.08|22.39|22.09|22.4|22.1|22.38|22.08|4
1642737220000|2022-01-21 03:53:40|22.38|22.08|22.37|22.07|22.39|22.09|22.36|22.06|10
1642737230000|2022-01-21 03:53:50|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|15
1642737240000|2022-01-21 03:54:00|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|9
1642737250000|2022-01-21 03:54:10|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|9
1642737260000|2022-01-21 03:54:20|22.33|22.03|22.34|22.04|22.35|22.05|22.33|22.03|8
1642737270000|2022-01-21 03:54:30|22.33|22.03|22.32|22.02|22.34|22.04|22.32|22.02|6
1642737280000|2022-01-21 03:54:40|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642737290000|2022-01-21 03:54:50|22.29|21.99|22.29|21.99|22.3|22|22.28|21.98|5
1642737300000|2022-01-21 03:55:00|22.3|22|22.28|21.98|22.3|22|22.28|21.98|3
1642737310000|2022-01-21 03:55:10|22.29|21.99|22.25|21.95|22.29|21.99|22.25|21.95|6
1642737320000|2022-01-21 03:55:20|22.24|21.94|22.23|21.93|22.25|21.95|22.22|21.92|10
1642737330000|2022-01-21 03:55:30|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|5
1642737340000|2022-01-21 03:55:40|22.21|21.91|22.2|21.9|22.22|21.92|22.2|21.9|12
1642737350000|2022-01-21 03:55:50|22.19|21.89|22.2|21.9|22.21|21.91|22.18|21.88|10
1642737360000|2022-01-21 03:56:00|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|6
1642737370000|2022-01-21 03:56:10|22.21|21.91|22.2|21.9|22.21|21.91|22.19|21.89|10
1642737380000|2022-01-21 03:56:20|22.21|21.91|22.23|21.93|22.23|21.93|22.2|21.9|9
1642737390000|2022-01-21 03:56:30|22.24|21.94|22.26|21.96|22.26|21.96|22.24|21.94|5
1642737400000|2022-01-21 03:56:40|22.25|21.95|22.24|21.94|22.26|21.96|22.24|21.94|4
1642737410000|2022-01-21 03:56:50|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|6
1642737420000|2022-01-21 03:57:00|22.23|21.93|22.24|21.94|22.25|21.95|22.23|21.93|14
1642737430000|2022-01-21 03:57:10|22.23|21.93|22.21|21.91|22.23|21.93|22.21|21.91|7
1642737440000|2022-01-21 03:57:20|22.2|21.9|22.2|21.9|22.21|21.91|22.19|21.89|13
1642737450000|2022-01-21 03:57:30|22.19|21.89|22.2|21.9|22.2|21.9|22.18|21.88|10
1642737460000|2022-01-21 03:57:40|22.19|21.89|22.21|21.91|22.22|21.92|22.19|21.89|12
1642737470000|2022-01-21 03:57:50|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|4
1642737480000|2022-01-21 03:58:00|22.22|21.92|22.19|21.89|22.22|21.92|22.19|21.89|13
1642737490000|2022-01-21 03:58:10|22.2|21.9|22.2|21.9|22.21|21.91|22.19|21.89|11
1642737500000|2022-01-21 03:58:20|22.21|21.91|22.2|21.9|22.21|21.91|22.19|21.89|8
1642737510000|2022-01-21 03:58:30|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|16
1642737520000|2022-01-21 03:58:40|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|5
1642737530000|2022-01-21 03:58:50|22.18|21.88|22.16|21.86|22.19|21.89|22.15|21.85|11
1642737540000|2022-01-21 03:59:00|22.15|21.85|22.16|21.86|22.17|21.87|22.15|21.85|4
1642737550000|2022-01-21 03:59:10|22.17|21.87|22.17|21.87|22.18|21.88|22.15|21.85|14
1642737560000|2022-01-21 03:59:20|22.16|21.86|22.19|21.89|22.19|21.89|22.16|21.86|14
1642737570000|2022-01-21 03:59:30|22.18|21.88|22.19|21.89|22.21|21.91|22.18|21.88|15
1642737580000|2022-01-21 03:59:40|22.18|21.88|22.2|21.9|22.2|21.9|22.18|21.88|11
1642737590000|2022-01-21 03:59:50|22.21|21.91|22.2|21.9|22.22|21.92|22.2|21.9|6
1642737600000|2022-01-21 04:00:00|22.21|21.91|22.23|21.93|22.23|21.93|22.19|21.89|11
1642737610000|2022-01-21 04:00:10|22.24|21.94|22.25|21.95|22.26|21.96|22.23|21.93|10
1642737620000|2022-01-21 04:00:20|22.24|21.94|22.27|21.97|22.27|21.97|22.24|21.94|8
1642737630000|2022-01-21 04:00:30|22.26|21.96|22.29|21.99|22.29|21.99|22.26|21.96|4
1642737640000|2022-01-21 04:00:40|22.3|22|22.29|21.99|22.31|22.01|22.29|21.99|6
1642737650000|2022-01-21 04:00:50|22.3|22|22.3|22|22.3|22|22.29|21.99|5
1642737660000|2022-01-21 04:01:00|22.29|21.99|22.29|21.99|22.3|22|22.28|21.98|7
1642737670000|2022-01-21 04:01:10|22.28|21.98|22.3|22|22.3|22|22.28|21.98|7
1642737680000|2022-01-21 04:01:20|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642737690000|2022-01-21 04:01:30|22.29|21.99|22.32|22.02|22.32|22.02|22.29|21.99|10
1642737700000|2022-01-21 04:01:40|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|4
1642737710000|2022-01-21 04:01:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|11
1642737720000|2022-01-21 04:02:00|22.32|22.02|22.32|22.02|22.34|22.04|22.32|22.02|5
1642737730000|2022-01-21 04:02:10|22.33|22.03|22.35|22.05|22.35|22.05|22.32|22.02|7
1642737740000|2022-01-21 04:02:20|22.34|22.04|22.35|22.05|22.36|22.06|22.34|22.04|8
1642737750000|2022-01-21 04:02:30|22.36|22.06|22.35|22.05|22.36|22.06|22.34|22.04|12
1642737760000|2022-01-21 04:02:40|22.36|22.06|22.33|22.03|22.36|22.06|22.33|22.03|10
1642737770000|2022-01-21 04:02:50|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|5
1642737780000|2022-01-21 04:03:00|22.31|22.01|22.32|22.02|22.32|22.02|22.3|22|8
1642737790000|2022-01-21 04:03:10|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|5
1642737800000|2022-01-21 04:03:20|22.32|22.02|22.33|22.03|22.34|22.04|22.32|22.02|8
1642737810000|2022-01-21 04:03:30|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|4
1642737820000|2022-01-21 04:03:40|22.35|22.05|22.35|22.05|22.35|22.05|22.33|22.03|15
1642737830000|2022-01-21 04:03:50|22.34|22.04|22.38|22.08|22.38|22.08|22.33|22.03|7
1642737840000|2022-01-21 04:04:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|9
1642737850000|2022-01-21 04:04:10|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|10
1642737860000|2022-01-21 04:04:20|22.4|22.1|22.37|22.07|22.4|22.1|22.36|22.06|10
1642737870000|2022-01-21 04:04:30|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|11
1642737880000|2022-01-21 04:04:40|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|8
1642737890000|2022-01-21 04:04:50|22.39|22.09|22.4|22.1|22.41|22.11|22.38|22.08|8
1642737900000|2022-01-21 04:05:00|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|7
1642737910000|2022-01-21 04:05:10|22.4|22.1|22.38|22.08|22.4|22.1|22.38|22.08|3
1642737920000|2022-01-21 04:05:20|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642737930000|2022-01-21 04:05:30|22.4|22.1|22.41|22.11|22.42|22.12|22.39|22.09|10
1642737940000|2022-01-21 04:05:40|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642737950000|2022-01-21 04:05:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642737960000|2022-01-21 04:06:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|7
1642737970000|2022-01-21 04:06:10|22.41|22.11|22.44|22.14|22.44|22.14|22.41|22.11|8
1642737980000|2022-01-21 04:06:20|22.46|22.16|22.48|22.18|22.49|22.19|22.45|22.15|11
1642737990000|2022-01-21 04:06:30|22.49|22.19|22.49|22.19|22.5|22.2|22.48|22.18|11
1642738000000|2022-01-21 04:06:40|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|3
1642738010000|2022-01-21 04:06:50|22.47|22.17|22.5|22.2|22.5|22.2|22.47|22.17|6
1642738020000|2022-01-21 04:07:00|22.51|22.21|22.49|22.19|22.51|22.21|22.48|22.18|9
1642738030000|2022-01-21 04:07:10|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|1
1642738040000|2022-01-21 04:07:20|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642738060000|2022-01-21 04:07:40|22.47|22.17|22.49|22.19|22.49|22.19|22.46|22.16|4
1642738070000|2022-01-21 04:07:50|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|1
1642738080000|2022-01-21 04:08:00|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|3
1642738090000|2022-01-21 04:08:10|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642738100000|2022-01-21 04:08:20|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|5
1642738110000|2022-01-21 04:08:30|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|6
1642738120000|2022-01-21 04:08:40|22.45|22.15|22.46|22.16|22.47|22.17|22.45|22.15|8
1642738130000|2022-01-21 04:08:50|22.47|22.17|22.46|22.16|22.47|22.17|22.45|22.15|8
1642738140000|2022-01-21 04:09:00|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|7
1642738150000|2022-01-21 04:09:10|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|5
1642738160000|2022-01-21 04:09:20|22.43|22.13|22.41|22.11|22.44|22.14|22.41|22.11|5
1642738170000|2022-01-21 04:09:30|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642738190000|2022-01-21 04:09:50|22.43|22.13|22.42|22.12|22.43|22.13|22.4|22.1|8
1642738200000|2022-01-21 04:10:00|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|3
1642738210000|2022-01-21 04:10:10|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642738220000|2022-01-21 04:10:20|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642738230000|2022-01-21 04:10:30|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|4
1642738240000|2022-01-21 04:10:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|3
1642738250000|2022-01-21 04:10:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642738260000|2022-01-21 04:11:00|22.45|22.15|22.47|22.17|22.47|22.17|22.44|22.14|9
1642738280000|2022-01-21 04:11:20|22.48|22.18|22.47|22.17|22.48|22.18|22.46|22.16|8
1642738290000|2022-01-21 04:11:30|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|3
1642738300000|2022-01-21 04:11:40|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|3
1642738310000|2022-01-21 04:11:50|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|8
1642738320000|2022-01-21 04:12:00|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|10
1642738330000|2022-01-21 04:12:10|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|2
1642738340000|2022-01-21 04:12:20|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|2
1642738350000|2022-01-21 04:12:30|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|2
1642738360000|2022-01-21 04:12:40|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|7
1642738370000|2022-01-21 04:12:50|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|2
1642738390000|2022-01-21 04:13:10|22.49|22.19|22.47|22.17|22.49|22.19|22.47|22.17|5
1642738400000|2022-01-21 04:13:20|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|5
1642738410000|2022-01-21 04:13:30|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|3
1642738420000|2022-01-21 04:13:40|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642738430000|2022-01-21 04:13:50|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|5
1642738440000|2022-01-21 04:14:00|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642738450000|2022-01-21 04:14:10|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|3
1642738460000|2022-01-21 04:14:20|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|2
1642738470000|2022-01-21 04:14:30|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642738480000|2022-01-21 04:14:40|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642738490000|2022-01-21 04:14:50|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642738500000|2022-01-21 04:15:00|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|7
1642738510000|2022-01-21 04:15:10|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642738530000|2022-01-21 04:15:30|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642738540000|2022-01-21 04:15:40|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|7
1642738550000|2022-01-21 04:15:50|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|11
1642738560000|2022-01-21 04:16:00|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|12
1642738570000|2022-01-21 04:16:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|9
1642738580000|2022-01-21 04:16:20|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|6
1642738590000|2022-01-21 04:16:30|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642738600000|2022-01-21 04:16:40|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|10
1642738610000|2022-01-21 04:16:50|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|6
1642738620000|2022-01-21 04:17:00|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|6
1642738630000|2022-01-21 04:17:10|22.37|22.07|22.34|22.04|22.37|22.07|22.34|22.04|8
1642738640000|2022-01-21 04:17:20|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|5
1642738650000|2022-01-21 04:17:30|22.36|22.06|22.35|22.05|22.36|22.06|22.34|22.04|8
1642738660000|2022-01-21 04:17:40|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|5
1642738680000|2022-01-21 04:18:00|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|7
1642738690000|2022-01-21 04:18:10|22.34|22.04|22.37|22.07|22.37|22.07|22.34|22.04|6
1642738700000|2022-01-21 04:18:20|22.38|22.08|22.39|22.09|22.39|22.09|22.37|22.07|8
1642738710000|2022-01-21 04:18:30|22.4|22.1|22.41|22.11|22.41|22.11|22.39|22.09|8
1642738720000|2022-01-21 04:18:40|22.42|22.12|22.42|22.12|22.42|22.12|22.4|22.1|4
1642738740000|2022-01-21 04:19:00|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|7
1642738750000|2022-01-21 04:19:10|22.42|22.12|22.45|22.15|22.45|22.15|22.42|22.12|8
1642738760000|2022-01-21 04:19:20|22.46|22.16|22.46|22.16|22.46|22.16|22.44|22.14|7
1642738770000|2022-01-21 04:19:30|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642738780000|2022-01-21 04:19:40|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|3
1642738790000|2022-01-21 04:19:50|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642738800000|2022-01-21 04:20:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642738810000|2022-01-21 04:20:10|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|5
1642738820000|2022-01-21 04:20:20|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|4
1642738830000|2022-01-21 04:20:30|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642738840000|2022-01-21 04:20:40|22.45|22.15|22.48|22.18|22.48|22.18|22.45|22.15|10
1642738850000|2022-01-21 04:20:50|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|3
1642738860000|2022-01-21 04:21:00|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|5
1642738870000|2022-01-21 04:21:10|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|6
1642738880000|2022-01-21 04:21:20|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|10
1642738890000|2022-01-21 04:21:30|22.49|22.19|22.47|22.17|22.49|22.19|22.47|22.17|9
1642738900000|2022-01-21 04:21:40|22.48|22.18|22.47|22.17|22.49|22.19|22.47|22.17|8
1642738910000|2022-01-21 04:21:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642738920000|2022-01-21 04:22:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|8
1642738930000|2022-01-21 04:22:10|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642738940000|2022-01-21 04:22:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|6
1642738950000|2022-01-21 04:22:30|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642738960000|2022-01-21 04:22:40|22.41|22.11|22.4|22.1|22.42|22.12|22.39|22.09|9
1642738980000|2022-01-21 04:23:00|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642738990000|2022-01-21 04:23:10|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|3
1642739000000|2022-01-21 04:23:20|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|4
1642739010000|2022-01-21 04:23:30|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|8
1642739020000|2022-01-21 04:23:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|6
1642739030000|2022-01-21 04:23:50|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|8
1642739040000|2022-01-21 04:24:00|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|4
1642739050000|2022-01-21 04:24:10|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642739060000|2022-01-21 04:24:20|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|5
1642739080000|2022-01-21 04:24:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642739090000|2022-01-21 04:24:50|22.41|22.11|22.42|22.12|22.42|22.12|22.4|22.1|8
1642739100000|2022-01-21 04:25:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642739110000|2022-01-21 04:25:10|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|2
1642739120000|2022-01-21 04:25:20|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642739130000|2022-01-21 04:25:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642739140000|2022-01-21 04:25:40|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642739150000|2022-01-21 04:25:50|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|4
1642739160000|2022-01-21 04:26:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642739170000|2022-01-21 04:26:10|22.44|22.14|22.42|22.12|22.45|22.15|22.42|22.12|7
1642739180000|2022-01-21 04:26:20|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|4
1642739190000|2022-01-21 04:26:30|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642739200000|2022-01-21 04:26:40|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642739210000|2022-01-21 04:26:50|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|5
1642739230000|2022-01-21 04:27:10|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642739240000|2022-01-21 04:27:20|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|7
1642739250000|2022-01-21 04:27:30|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|8
1642739260000|2022-01-21 04:27:40|22.43|22.13|22.43|22.13|22.43|22.13|22.41|22.11|5
1642739270000|2022-01-21 04:27:50|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642739280000|2022-01-21 04:28:00|22.43|22.13|22.44|22.14|22.45|22.15|22.43|22.13|4
1642739290000|2022-01-21 04:28:10|22.45|22.15|22.45|22.15|22.46|22.16|22.44|22.14|7
1642739300000|2022-01-21 04:28:20|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|5
1642739310000|2022-01-21 04:28:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642739320000|2022-01-21 04:28:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642739330000|2022-01-21 04:28:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|3
1642739340000|2022-01-21 04:29:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642739350000|2022-01-21 04:29:10|22.43|22.13|22.42|22.12|22.44|22.14|22.42|22.12|10
1642739360000|2022-01-21 04:29:20|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|6
1642739370000|2022-01-21 04:29:30|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|5
1642739380000|2022-01-21 04:29:40|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|7
1642739390000|2022-01-21 04:29:50|22.43|22.13|22.43|22.13|22.44|22.14|22.42|22.12|9
1642739400000|2022-01-21 04:30:00|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|8
1642739410000|2022-01-21 04:30:10|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|5
1642739430000|2022-01-21 04:30:30|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642739440000|2022-01-21 04:30:40|22.45|22.15|22.46|22.16|22.47|22.17|22.44|22.14|10
1642739450000|2022-01-21 04:30:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|10
1642739460000|2022-01-21 04:31:00|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|9
1642739470000|2022-01-21 04:31:10|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|5
1642739480000|2022-01-21 04:31:20|22.47|22.17|22.46|22.16|22.47|22.17|22.45|22.15|10
1642739500000|2022-01-21 04:31:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642739510000|2022-01-21 04:31:50|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|3
1642739520000|2022-01-21 04:32:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642739530000|2022-01-21 04:32:10|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|2
1642739540000|2022-01-21 04:32:20|22.42|22.12|22.41|22.11|22.42|22.12|22.4|22.1|4
1642739550000|2022-01-21 04:32:30|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|9
1642739560000|2022-01-21 04:32:40|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|3
1642739570000|2022-01-21 04:32:50|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642739580000|2022-01-21 04:33:00|22.41|22.11|22.4|22.1|22.41|22.11|22.39|22.09|8
1642739590000|2022-01-21 04:33:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642739610000|2022-01-21 04:33:30|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|9
1642739620000|2022-01-21 04:33:40|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|6
1642739630000|2022-01-21 04:33:50|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|3
1642739640000|2022-01-21 04:34:00|22.36|22.06|22.35|22.05|22.37|22.07|22.35|22.05|6
1642739650000|2022-01-21 04:34:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642739660000|2022-01-21 04:34:20|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|7
1642739670000|2022-01-21 04:34:30|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|3
1642739680000|2022-01-21 04:34:40|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|1
1642739690000|2022-01-21 04:34:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642739710000|2022-01-21 04:35:10|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|7
1642739720000|2022-01-21 04:35:20|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|9
1642739730000|2022-01-21 04:35:30|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|8
1642739740000|2022-01-21 04:35:40|22.32|22.02|22.36|22.06|22.36|22.06|22.32|22.02|5
1642739750000|2022-01-21 04:35:50|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642739760000|2022-01-21 04:36:00|22.37|22.07|22.38|22.08|22.38|22.08|22.36|22.06|4
1642739770000|2022-01-21 04:36:10|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|6
1642739780000|2022-01-21 04:36:20|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642739790000|2022-01-21 04:36:30|22.39|22.09|22.4|22.1|22.41|22.11|22.39|22.09|4
1642739800000|2022-01-21 04:36:40|22.42|22.12|22.46|22.16|22.46|22.16|22.42|22.12|7
1642739810000|2022-01-21 04:36:50|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|10
1642739820000|2022-01-21 04:37:00|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642739830000|2022-01-21 04:37:10|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642739840000|2022-01-21 04:37:20|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642739850000|2022-01-21 04:37:30|22.48|22.18|22.49|22.19|22.5|22.2|22.48|22.18|8
1642739860000|2022-01-21 04:37:40|22.5|22.2|22.5|22.2|22.51|22.21|22.49|22.19|11
1642739870000|2022-01-21 04:37:50|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|8
1642739880000|2022-01-21 04:38:00|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|6
1642739890000|2022-01-21 04:38:10|22.51|22.21|22.5|22.2|22.52|22.22|22.5|22.2|6
1642739900000|2022-01-21 04:38:20|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|2
1642739910000|2022-01-21 04:38:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|7
1642739920000|2022-01-21 04:38:40|22.52|22.22|22.56|22.26|22.56|22.26|22.52|22.22|9
1642739930000|2022-01-21 04:38:50|22.55|22.25|22.54|22.24|22.55|22.25|22.53|22.23|4
1642739940000|2022-01-21 04:39:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|1
1642739950000|2022-01-21 04:39:10|22.52|22.22|22.52|22.22|22.53|22.23|22.51|22.21|5
1642739960000|2022-01-21 04:39:20|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|2
1642739970000|2022-01-21 04:39:30|22.53|22.23|22.5|22.2|22.53|22.23|22.5|22.2|6
1642739980000|2022-01-21 04:39:40|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|13
1642739990000|2022-01-21 04:39:50|22.48|22.18|22.49|22.19|22.5|22.2|22.48|22.18|10
1642740000000|2022-01-21 04:40:00|22.5|22.2|22.49|22.19|22.5|22.2|22.48|22.18|10
1642740020000|2022-01-21 04:40:20|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|7
1642740030000|2022-01-21 04:40:30|22.47|22.17|22.48|22.18|22.49|22.19|22.47|22.17|10
1642740040000|2022-01-21 04:40:40|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|2
1642740050000|2022-01-21 04:40:50|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|7
1642740060000|2022-01-21 04:41:00|22.48|22.18|22.47|22.17|22.48|22.18|22.46|22.16|4
1642740070000|2022-01-21 04:41:10|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|5
1642740080000|2022-01-21 04:41:20|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|7
1642740090000|2022-01-21 04:41:30|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642740110000|2022-01-21 04:41:50|22.46|22.16|22.46|22.16|22.47|22.17|22.45|22.15|9
1642740120000|2022-01-21 04:42:00|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|4
1642740140000|2022-01-21 04:42:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642740150000|2022-01-21 04:42:30|22.42|22.12|22.42|22.12|22.43|22.13|22.41|22.11|9
1642740160000|2022-01-21 04:42:40|22.43|22.13|22.45|22.15|22.45|22.15|22.42|22.12|7
1642740170000|2022-01-21 04:42:50|22.44|22.14|22.46|22.16|22.47|22.17|22.44|22.14|6
1642740180000|2022-01-21 04:43:00|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642740190000|2022-01-21 04:43:10|22.46|22.16|22.44|22.14|22.46|22.16|22.43|22.13|7
1642740200000|2022-01-21 04:43:20|22.43|22.13|22.44|22.14|22.45|22.15|22.43|22.13|7
1642740210000|2022-01-21 04:43:30|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|5
1642740220000|2022-01-21 04:43:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|8
1642740230000|2022-01-21 04:43:50|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|4
1642740240000|2022-01-21 04:44:00|22.42|22.12|22.42|22.12|22.43|22.13|22.41|22.11|5
1642740250000|2022-01-21 04:44:10|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642740260000|2022-01-21 04:44:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642740270000|2022-01-21 04:44:30|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642740280000|2022-01-21 04:44:40|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642740290000|2022-01-21 04:44:50|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642740300000|2022-01-21 04:45:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|2
1642740310000|2022-01-21 04:45:10|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|13
1642740320000|2022-01-21 04:45:20|22.44|22.14|22.43|22.13|22.44|22.14|22.42|22.12|9
1642740330000|2022-01-21 04:45:30|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642740340000|2022-01-21 04:45:40|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|2
1642740350000|2022-01-21 04:45:50|22.41|22.11|22.4|22.1|22.41|22.11|22.39|22.09|6
1642740360000|2022-01-21 04:46:00|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|5
1642740370000|2022-01-21 04:46:10|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642740380000|2022-01-21 04:46:20|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|4
1642740390000|2022-01-21 04:46:30|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642740400000|2022-01-21 04:46:40|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642740410000|2022-01-21 04:46:50|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|7
1642740420000|2022-01-21 04:47:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|10
1642740430000|2022-01-21 04:47:10|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642740440000|2022-01-21 04:47:20|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|4
1642740450000|2022-01-21 04:47:30|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|5
1642740470000|2022-01-21 04:47:50|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642740480000|2022-01-21 04:48:00|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|11
1642740490000|2022-01-21 04:48:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642740500000|2022-01-21 04:48:20|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|11
1642740510000|2022-01-21 04:48:30|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642740530000|2022-01-21 04:48:50|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642740540000|2022-01-21 04:49:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642740550000|2022-01-21 04:49:10|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|3
1642740560000|2022-01-21 04:49:20|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|7
1642740570000|2022-01-21 04:49:30|22.4|22.1|22.41|22.11|22.43|22.13|22.4|22.1|7
1642740580000|2022-01-21 04:49:40|22.42|22.12|22.43|22.13|22.44|22.14|22.42|22.12|8
1642740590000|2022-01-21 04:49:50|22.44|22.14|22.43|22.13|22.44|22.14|22.42|22.12|8
1642740600000|2022-01-21 04:50:00|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|12
1642740610000|2022-01-21 04:50:10|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|3
1642740620000|2022-01-21 04:50:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642740630000|2022-01-21 04:50:30|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|6
1642740640000|2022-01-21 04:50:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642740650000|2022-01-21 04:50:50|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|9
1642740660000|2022-01-21 04:51:00|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642740670000|2022-01-21 04:51:10|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642740680000|2022-01-21 04:51:20|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|6
1642740690000|2022-01-21 04:51:30|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|4
1642740700000|2022-01-21 04:51:40|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|5
1642740710000|2022-01-21 04:51:50|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642740720000|2022-01-21 04:52:00|22.44|22.14|22.45|22.15|22.46|22.16|22.44|22.14|4
1642740730000|2022-01-21 04:52:10|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|4
1642740740000|2022-01-21 04:52:20|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|3
1642740750000|2022-01-21 04:52:30|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|5
1642740760000|2022-01-21 04:52:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642740770000|2022-01-21 04:52:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642740780000|2022-01-21 04:53:00|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|4
1642740800000|2022-01-21 04:53:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642740810000|2022-01-21 04:53:30|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642740820000|2022-01-21 04:53:40|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|7
1642740830000|2022-01-21 04:53:50|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|1
1642740840000|2022-01-21 04:54:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642740850000|2022-01-21 04:54:10|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|3
1642740860000|2022-01-21 04:54:20|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642740870000|2022-01-21 04:54:30|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|3
1642740880000|2022-01-21 04:54:40|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|6
1642740890000|2022-01-21 04:54:50|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|9
1642740900000|2022-01-21 04:55:00|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|6
1642740910000|2022-01-21 04:55:10|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|8
1642740920000|2022-01-21 04:55:20|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|4
1642740930000|2022-01-21 04:55:30|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|2
1642740940000|2022-01-21 04:55:40|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|7
1642740950000|2022-01-21 04:55:50|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|9
1642740960000|2022-01-21 04:56:00|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|3
1642740970000|2022-01-21 04:56:10|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|3
1642740980000|2022-01-21 04:56:20|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|5
1642740990000|2022-01-21 04:56:30|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|4
1642741000000|2022-01-21 04:56:40|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642741010000|2022-01-21 04:56:50|22.46|22.16|22.45|22.15|22.47|22.17|22.45|22.15|4
1642741020000|2022-01-21 04:57:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642741030000|2022-01-21 04:57:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|6
1642741040000|2022-01-21 04:57:20|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|2
1642741050000|2022-01-21 04:57:30|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|13
1642741060000|2022-01-21 04:57:40|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|5
1642741080000|2022-01-21 04:58:00|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642741090000|2022-01-21 04:58:10|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642741100000|2022-01-21 04:58:20|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642741110000|2022-01-21 04:58:30|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|5
1642741120000|2022-01-21 04:58:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|4
1642741130000|2022-01-21 04:58:50|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|7
1642741140000|2022-01-21 04:59:00|22.45|22.15|22.44|22.14|22.45|22.15|22.43|22.13|4
1642741150000|2022-01-21 04:59:10|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|5
1642741160000|2022-01-21 04:59:20|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642741170000|2022-01-21 04:59:30|22.42|22.12|22.41|22.11|22.42|22.12|22.4|22.1|6
1642741180000|2022-01-21 04:59:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|4
1642741190000|2022-01-21 04:59:50|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|4
1642741200000|2022-01-21 05:00:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642741210000|2022-01-21 05:00:10|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642741220000|2022-01-21 05:00:20|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|9
1642741230000|2022-01-21 05:00:30|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|2
1642741240000|2022-01-21 05:00:40|22.38|22.08|22.39|22.09|22.4|22.1|22.38|22.08|12
1642741250000|2022-01-21 05:00:50|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|6
1642741260000|2022-01-21 05:01:00|22.38|22.08|22.39|22.09|22.4|22.1|22.38|22.08|12
1642741270000|2022-01-21 05:01:10|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|5
1642741280000|2022-01-21 05:01:20|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642741290000|2022-01-21 05:01:30|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|3
1642741300000|2022-01-21 05:01:40|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642741310000|2022-01-21 05:01:50|22.32|22.02|22.33|22.03|22.33|22.03|22.31|22.01|6
1642741320000|2022-01-21 05:02:00|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|7
1642741330000|2022-01-21 05:02:10|22.35|22.05|22.36|22.06|22.36|22.06|22.34|22.04|6
1642741340000|2022-01-21 05:02:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|4
1642741350000|2022-01-21 05:02:30|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642741360000|2022-01-21 05:02:40|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|8
1642741380000|2022-01-21 05:03:00|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|7
1642741390000|2022-01-21 05:03:10|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642741400000|2022-01-21 05:03:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|4
1642741410000|2022-01-21 05:03:30|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|3
1642741420000|2022-01-21 05:03:40|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|11
1642741430000|2022-01-21 05:03:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|14
1642741440000|2022-01-21 05:04:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|12
1642741450000|2022-01-21 05:04:10|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642741470000|2022-01-21 05:04:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642741480000|2022-01-21 05:04:40|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642741490000|2022-01-21 05:04:50|22.38|22.08|22.41|22.11|22.41|22.11|22.38|22.08|4
1642741500000|2022-01-21 05:05:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642741510000|2022-01-21 05:05:10|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|9
1642741520000|2022-01-21 05:05:20|22.4|22.1|22.42|22.12|22.43|22.13|22.4|22.1|5
1642741530000|2022-01-21 05:05:30|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|5
1642741540000|2022-01-21 05:05:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|8
1642741550000|2022-01-21 05:05:50|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|6
1642741560000|2022-01-21 05:06:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642741570000|2022-01-21 05:06:10|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|9
1642741580000|2022-01-21 05:06:20|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|4
1642741590000|2022-01-21 05:06:30|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|7
1642741600000|2022-01-21 05:06:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642741610000|2022-01-21 05:06:50|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642741620000|2022-01-21 05:07:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|5
1642741630000|2022-01-21 05:07:10|22.4|22.1|22.4|22.1|22.41|22.11|22.39|22.09|11
1642741640000|2022-01-21 05:07:20|22.41|22.11|22.42|22.12|22.43|22.13|22.41|22.11|14
1642741650000|2022-01-21 05:07:30|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642741660000|2022-01-21 05:07:40|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|7
1642741670000|2022-01-21 05:07:50|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|4
1642741680000|2022-01-21 05:08:00|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|9
1642741690000|2022-01-21 05:08:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642741700000|2022-01-21 05:08:20|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642741710000|2022-01-21 05:08:30|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|2
1642741720000|2022-01-21 05:08:40|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|13
1642741730000|2022-01-21 05:08:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|4
1642741740000|2022-01-21 05:09:00|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|5
1642741750000|2022-01-21 05:09:10|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|2
1642741760000|2022-01-21 05:09:20|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642741770000|2022-01-21 05:09:30|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642741780000|2022-01-21 05:09:40|22.46|22.16|22.45|22.15|22.47|22.17|22.45|22.15|4
1642741790000|2022-01-21 05:09:50|22.46|22.16|22.46|22.16|22.47|22.17|22.43|22.13|11
1642741800000|2022-01-21 05:10:00|22.47|22.17|22.46|22.16|22.47|22.17|22.45|22.15|6
1642741810000|2022-01-21 05:10:10|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642741820000|2022-01-21 05:10:20|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|7
1642741840000|2022-01-21 05:10:40|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|9
1642741860000|2022-01-21 05:11:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642741870000|2022-01-21 05:11:10|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642741880000|2022-01-21 05:11:20|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|11
1642741890000|2022-01-21 05:11:30|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|10
1642741900000|2022-01-21 05:11:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642741920000|2022-01-21 05:12:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642741940000|2022-01-21 05:12:20|22.41|22.11|22.4|22.1|22.42|22.12|22.39|22.09|8
1642741950000|2022-01-21 05:12:30|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|6
1642741960000|2022-01-21 05:12:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642741970000|2022-01-21 05:12:50|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|7
1642741980000|2022-01-21 05:13:00|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642741990000|2022-01-21 05:13:10|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642742000000|2022-01-21 05:13:20|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|8
1642742010000|2022-01-21 05:13:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642742020000|2022-01-21 05:13:40|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|3
1642742030000|2022-01-21 05:13:50|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|9
1642742040000|2022-01-21 05:14:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642742050000|2022-01-21 05:14:10|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|18
1642742060000|2022-01-21 05:14:20|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642742070000|2022-01-21 05:14:30|22.36|22.06|22.35|22.05|22.37|22.07|22.35|22.05|8
1642742090000|2022-01-21 05:14:50|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642742100000|2022-01-21 05:15:00|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|8
1642742110000|2022-01-21 05:15:10|22.35|22.05|22.34|22.04|22.35|22.05|22.33|22.03|10
1642742120000|2022-01-21 05:15:20|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642742130000|2022-01-21 05:15:30|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642742150000|2022-01-21 05:15:50|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|17
1642742160000|2022-01-21 05:16:00|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642742170000|2022-01-21 05:16:10|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|6
1642742180000|2022-01-21 05:16:20|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642742190000|2022-01-21 05:16:30|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|5
1642742200000|2022-01-21 05:16:40|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|10
1642742210000|2022-01-21 05:16:50|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|2
1642742220000|2022-01-21 05:17:00|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|12
1642742230000|2022-01-21 05:17:10|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|8
1642742240000|2022-01-21 05:17:20|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|9
1642742250000|2022-01-21 05:17:30|22.36|22.06|22.36|22.06|22.37|22.07|22.35|22.05|11
1642742260000|2022-01-21 05:17:40|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642742270000|2022-01-21 05:17:50|22.37|22.07|22.36|22.06|22.37|22.07|22.35|22.05|4
1642742280000|2022-01-21 05:18:00|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|10
1642742290000|2022-01-21 05:18:10|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|5
1642742300000|2022-01-21 05:18:20|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642742320000|2022-01-21 05:18:40|22.32|22.02|22.31|22.01|22.33|22.03|22.31|22.01|4
1642742330000|2022-01-21 05:18:50|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|5
1642742350000|2022-01-21 05:19:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642742370000|2022-01-21 05:19:30|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|4
1642742380000|2022-01-21 05:19:40|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|3
1642742390000|2022-01-21 05:19:50|22.3|22|22.29|21.99|22.3|22|22.29|21.99|4
1642742400000|2022-01-21 05:20:00|22.3|22|22.29|21.99|22.3|22|22.29|21.99|2
1642742410000|2022-01-21 05:20:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642742420000|2022-01-21 05:20:20|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|9
1642742430000|2022-01-21 05:20:30|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|1
1642742440000|2022-01-21 05:20:40|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|9
1642742460000|2022-01-21 05:21:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|5
1642742470000|2022-01-21 05:21:10|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|6
1642742480000|2022-01-21 05:21:20|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|6
1642742490000|2022-01-21 05:21:30|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|5
1642742500000|2022-01-21 05:21:40|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|3
1642742510000|2022-01-21 05:21:50|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|6
1642742530000|2022-01-21 05:22:10|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|5
1642742540000|2022-01-21 05:22:20|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642742550000|2022-01-21 05:22:30|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|3
1642742560000|2022-01-21 05:22:40|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|6
1642742570000|2022-01-21 05:22:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642742590000|2022-01-21 05:23:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642742600000|2022-01-21 05:23:20|22.31|22.01|22.32|22.02|22.32|22.02|22.3|22|6
1642742610000|2022-01-21 05:23:30|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642742630000|2022-01-21 05:23:50|22.3|22|22.31|22.01|22.31|22.01|22.29|21.99|8
1642742640000|2022-01-21 05:24:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|5
1642742650000|2022-01-21 05:24:10|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|11
1642742660000|2022-01-21 05:24:20|22.32|22.02|22.33|22.03|22.34|22.04|22.32|22.02|4
1642742670000|2022-01-21 05:24:30|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642742680000|2022-01-21 05:24:40|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|8
1642742690000|2022-01-21 05:24:50|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|8
1642742700000|2022-01-21 05:25:00|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642742710000|2022-01-21 05:25:10|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|3
1642742720000|2022-01-21 05:25:20|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|8
1642742730000|2022-01-21 05:25:30|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|4
1642742740000|2022-01-21 05:25:40|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|9
1642742750000|2022-01-21 05:25:50|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|8
1642742760000|2022-01-21 05:26:00|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|11
1642742770000|2022-01-21 05:26:10|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|11
1642742780000|2022-01-21 05:26:20|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642742790000|2022-01-21 05:26:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642742800000|2022-01-21 05:26:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642742810000|2022-01-21 05:26:50|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642742820000|2022-01-21 05:27:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642742830000|2022-01-21 05:27:10|22.35|22.05|22.36|22.06|22.36|22.06|22.34|22.04|6
1642742840000|2022-01-21 05:27:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642742850000|2022-01-21 05:27:30|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|2
1642742860000|2022-01-21 05:27:40|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642742870000|2022-01-21 05:27:50|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|9
1642742880000|2022-01-21 05:28:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642742890000|2022-01-21 05:28:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642742910000|2022-01-21 05:28:30|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642742930000|2022-01-21 05:28:50|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642742940000|2022-01-21 05:29:00|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|3
1642742950000|2022-01-21 05:29:10|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|7
1642742960000|2022-01-21 05:29:20|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|15
1642742970000|2022-01-21 05:29:30|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|8
1642742980000|2022-01-21 05:29:40|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642742990000|2022-01-21 05:29:50|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642743010000|2022-01-21 05:30:10|22.35|22.05|22.34|22.04|22.35|22.05|22.33|22.03|4
1642743020000|2022-01-21 05:30:20|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|7
1642743030000|2022-01-21 05:30:30|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|7
1642743050000|2022-01-21 05:30:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|3
1642743060000|2022-01-21 05:31:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|11
1642743070000|2022-01-21 05:31:10|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|8
1642743080000|2022-01-21 05:31:20|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|2
1642743090000|2022-01-21 05:31:30|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|8
1642743100000|2022-01-21 05:31:40|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|6
1642743110000|2022-01-21 05:31:50|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|5
1642743120000|2022-01-21 05:32:00|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|6
1642743130000|2022-01-21 05:32:10|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|13
1642743140000|2022-01-21 05:32:20|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|9
1642743150000|2022-01-21 05:32:30|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|5
1642743160000|2022-01-21 05:32:40|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642743170000|2022-01-21 05:32:50|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642743180000|2022-01-21 05:33:00|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642743190000|2022-01-21 05:33:10|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|13
1642743210000|2022-01-21 05:33:30|22.35|22.05|22.36|22.06|22.36|22.06|22.34|22.04|10
1642743220000|2022-01-21 05:33:40|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642743230000|2022-01-21 05:33:50|22.35|22.05|22.37|22.07|22.38|22.08|22.35|22.05|7
1642743240000|2022-01-21 05:34:00|22.36|22.06|22.36|22.06|22.38|22.08|22.36|22.06|5
1642743250000|2022-01-21 05:34:10|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642743260000|2022-01-21 05:34:20|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|10
1642743280000|2022-01-21 05:34:40|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|4
1642743290000|2022-01-21 05:34:50|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642743300000|2022-01-21 05:35:00|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642743330000|2022-01-21 05:35:30|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|2
1642743340000|2022-01-21 05:35:40|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642743350000|2022-01-21 05:35:50|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642743360000|2022-01-21 05:36:00|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642743370000|2022-01-21 05:36:10|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|2
1642743380000|2022-01-21 05:36:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642743410000|2022-01-21 05:36:50|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642743420000|2022-01-21 05:37:00|22.37|22.07|22.37|22.07|22.38|22.08|22.36|22.06|5
1642743430000|2022-01-21 05:37:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642743440000|2022-01-21 05:37:20|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642743450000|2022-01-21 05:37:30|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|8
1642743460000|2022-01-21 05:37:40|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642743470000|2022-01-21 05:37:50|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|10
1642743490000|2022-01-21 05:38:10|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|10
1642743500000|2022-01-21 05:38:20|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|4
1642743510000|2022-01-21 05:38:30|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|10
1642743520000|2022-01-21 05:38:40|22.4|22.1|22.4|22.1|22.41|22.11|22.39|22.09|7
1642743530000|2022-01-21 05:38:50|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|15
1642743540000|2022-01-21 05:39:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|7
1642743550000|2022-01-21 05:39:10|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642743560000|2022-01-21 05:39:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|6
1642743570000|2022-01-21 05:39:30|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|6
1642743580000|2022-01-21 05:39:40|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|8
1642743600000|2022-01-21 05:40:00|22.44|22.14|22.44|22.14|22.45|22.15|22.43|22.13|11
1642743620000|2022-01-21 05:40:20|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642743630000|2022-01-21 05:40:30|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642743640000|2022-01-21 05:40:40|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642743670000|2022-01-21 05:41:10|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642743680000|2022-01-21 05:41:20|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|7
1642743690000|2022-01-21 05:41:30|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|8
1642743700000|2022-01-21 05:41:40|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|6
1642743710000|2022-01-21 05:41:50|22.48|22.18|22.51|22.21|22.51|22.21|22.47|22.17|11
1642743720000|2022-01-21 05:42:00|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|8
1642743730000|2022-01-21 05:42:10|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|11
1642743750000|2022-01-21 05:42:30|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|6
1642743790000|2022-01-21 05:43:10|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|6
1642743800000|2022-01-21 05:43:20|22.49|22.19|22.5|22.2|22.51|22.21|22.49|22.19|6
1642743810000|2022-01-21 05:43:30|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|1
1642743830000|2022-01-21 05:43:50|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|12
1642743840000|2022-01-21 05:44:00|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|4
1642743860000|2022-01-21 05:44:20|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|6
1642743870000|2022-01-21 05:44:30|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|3
1642743880000|2022-01-21 05:44:40|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|1
1642743890000|2022-01-21 05:44:50|22.5|22.2|22.5|22.2|22.5|22.2|22.49|22.19|3
1642743900000|2022-01-21 05:45:00|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|2
1642743910000|2022-01-21 05:45:10|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|3
1642743920000|2022-01-21 05:45:20|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|3
1642743940000|2022-01-21 05:45:40|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|6
1642743950000|2022-01-21 05:45:50|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|12
1642743960000|2022-01-21 05:46:00|22.55|22.25|22.55|22.25|22.55|22.25|22.54|22.24|3
1642743990000|2022-01-21 05:46:30|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|2
1642744000000|2022-01-21 05:46:40|22.52|22.22|22.5|22.2|22.53|22.23|22.5|22.2|5
1642744010000|2022-01-21 05:46:50|22.51|22.21|22.5|22.2|22.51|22.21|22.49|22.19|14
1642744020000|2022-01-21 05:47:00|22.49|22.19|22.48|22.18|22.5|22.2|22.47|22.17|6
1642744030000|2022-01-21 05:47:10|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|7
1642744040000|2022-01-21 05:47:20|22.5|22.2|22.51|22.21|22.52|22.22|22.5|22.2|6
1642744050000|2022-01-21 05:47:30|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|5
1642744060000|2022-01-21 05:47:40|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|3
1642744070000|2022-01-21 05:47:50|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|9
1642744080000|2022-01-21 05:48:00|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|2
1642744090000|2022-01-21 05:48:10|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|7
1642744100000|2022-01-21 05:48:20|22.54|22.24|22.52|22.22|22.54|22.24|22.51|22.21|11
1642744110000|2022-01-21 05:48:30|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|7
1642744130000|2022-01-21 05:48:50|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|3
1642744140000|2022-01-21 05:49:00|22.53|22.23|22.54|22.24|22.54|22.24|22.52|22.22|6
1642744150000|2022-01-21 05:49:10|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|4
1642744170000|2022-01-21 05:49:30|22.51|22.21|22.51|22.21|22.52|22.22|22.5|22.2|5
1642744180000|2022-01-21 05:49:40|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|3
1642744190000|2022-01-21 05:49:50|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|8
1642744200000|2022-01-21 05:50:00|22.51|22.21|22.5|22.2|22.51|22.21|22.49|22.19|12
1642744210000|2022-01-21 05:50:10|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|2
1642744220000|2022-01-21 05:50:20|22.49|22.19|22.49|22.19|22.5|22.2|22.48|22.18|5
1642744230000|2022-01-21 05:50:30|22.5|22.2|22.5|22.2|22.5|22.2|22.49|22.19|5
1642744240000|2022-01-21 05:50:40|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|5
1642744250000|2022-01-21 05:50:50|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|8
1642744260000|2022-01-21 05:51:00|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|5
1642744270000|2022-01-21 05:51:10|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|8
1642744280000|2022-01-21 05:51:20|22.49|22.19|22.5|22.2|22.5|22.2|22.48|22.18|6
1642744290000|2022-01-21 05:51:30|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|3
1642744300000|2022-01-21 05:51:40|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|6
1642744320000|2022-01-21 05:52:00|22.5|22.2|22.51|22.21|22.51|22.21|22.49|22.19|4
1642744340000|2022-01-21 05:52:20|22.52|22.22|22.51|22.21|22.52|22.22|22.5|22.2|4
1642744350000|2022-01-21 05:52:30|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|7
1642744360000|2022-01-21 05:52:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|1
1642744370000|2022-01-21 05:52:50|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642744380000|2022-01-21 05:53:00|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642744390000|2022-01-21 05:53:10|22.51|22.21|22.5|22.2|22.51|22.21|22.49|22.19|6
1642744400000|2022-01-21 05:53:20|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|9
1642744410000|2022-01-21 05:53:30|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642744420000|2022-01-21 05:53:40|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|14
1642744430000|2022-01-21 05:53:50|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|6
1642744440000|2022-01-21 05:54:00|22.49|22.19|22.5|22.2|22.51|22.21|22.49|22.19|4
1642744450000|2022-01-21 05:54:10|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|15
1642744460000|2022-01-21 05:54:20|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|7
1642744470000|2022-01-21 05:54:30|22.51|22.21|22.51|22.21|22.52|22.22|22.5|22.2|9
1642744480000|2022-01-21 05:54:40|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|2
1642744500000|2022-01-21 05:55:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|1
1642744510000|2022-01-21 05:55:10|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|9
1642744530000|2022-01-21 05:55:30|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|3
1642744540000|2022-01-21 05:55:40|22.51|22.21|22.52|22.22|22.53|22.23|22.51|22.21|4
1642744550000|2022-01-21 05:55:50|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|8
1642744560000|2022-01-21 05:56:00|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|11
1642744570000|2022-01-21 05:56:10|22.52|22.22|22.51|22.21|22.52|22.22|22.5|22.2|16
1642744580000|2022-01-21 05:56:20|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|2
1642744590000|2022-01-21 05:56:30|22.48|22.18|22.47|22.17|22.49|22.19|22.47|22.17|10
1642744610000|2022-01-21 05:56:50|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|5
1642744620000|2022-01-21 05:57:00|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|2
1642744630000|2022-01-21 05:57:10|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|3
1642744640000|2022-01-21 05:57:20|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|3
1642744650000|2022-01-21 05:57:30|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642744660000|2022-01-21 05:57:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642744680000|2022-01-21 05:58:00|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|13
1642744700000|2022-01-21 05:58:20|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|9
1642744710000|2022-01-21 05:58:30|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|4
1642744730000|2022-01-21 05:58:50|22.46|22.16|22.46|22.16|22.47|22.17|22.45|22.15|19
1642744740000|2022-01-21 05:59:00|22.45|22.15|22.45|22.15|22.46|22.16|22.44|22.14|5
1642744750000|2022-01-21 05:59:10|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|5
1642744760000|2022-01-21 05:59:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|6
1642744780000|2022-01-21 05:59:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642744800000|2022-01-21 06:00:00|22.46|22.16|22.47|22.17|22.47|22.17|22.45|22.15|10
1642744810000|2022-01-21 06:00:10|22.48|22.18|22.48|22.18|22.49|22.19|22.47|22.17|13
1642744820000|2022-01-21 06:00:20|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|6
1642744830000|2022-01-21 06:00:30|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|13
1642744840000|2022-01-21 06:00:40|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|12
1642744850000|2022-01-21 06:00:50|22.44|22.14|22.43|22.13|22.45|22.15|22.43|22.13|10
1642744860000|2022-01-21 06:01:00|22.42|22.12|22.4|22.1|22.42|22.12|22.4|22.1|5
1642744870000|2022-01-21 06:01:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|3
1642744880000|2022-01-21 06:01:20|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642744890000|2022-01-21 06:01:30|22.37|22.07|22.4|22.1|22.4|22.1|22.35|22.05|12
1642744900000|2022-01-21 06:01:40|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642744910000|2022-01-21 06:01:50|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|6
1642744920000|2022-01-21 06:02:00|22.39|22.09|22.42|22.12|22.42|22.12|22.39|22.09|12
1642744930000|2022-01-21 06:02:10|22.43|22.13|22.44|22.14|22.44|22.14|22.42|22.12|4
1642744940000|2022-01-21 06:02:20|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642744950000|2022-01-21 06:02:30|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|8
1642744960000|2022-01-21 06:02:40|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642744970000|2022-01-21 06:02:50|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642744980000|2022-01-21 06:03:00|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|5
1642744990000|2022-01-21 06:03:10|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642745000000|2022-01-21 06:03:20|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|8
1642745010000|2022-01-21 06:03:30|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|10
1642745020000|2022-01-21 06:03:40|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|8
1642745030000|2022-01-21 06:03:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|6
1642745040000|2022-01-21 06:04:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642745050000|2022-01-21 06:04:10|22.4|22.1|22.39|22.09|22.4|22.1|22.38|22.08|4
1642745060000|2022-01-21 06:04:20|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|5
1642745070000|2022-01-21 06:04:30|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|9
1642745080000|2022-01-21 06:04:40|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|9
1642745090000|2022-01-21 06:04:50|22.37|22.07|22.33|22.03|22.37|22.07|22.33|22.03|12
1642745100000|2022-01-21 06:05:00|22.32|22.02|22.3|22|22.33|22.03|22.3|22|15
1642745110000|2022-01-21 06:05:10|22.29|21.99|22.3|22|22.31|22.01|22.29|21.99|6
1642745120000|2022-01-21 06:05:20|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|5
1642745130000|2022-01-21 06:05:30|22.32|22.02|22.37|22.07|22.37|22.07|22.31|22.01|10
1642745140000|2022-01-21 06:05:40|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642745150000|2022-01-21 06:05:50|22.37|22.07|22.39|22.09|22.4|22.1|22.36|22.06|11
1642745160000|2022-01-21 06:06:00|22.4|22.1|22.41|22.11|22.42|22.12|22.39|22.09|10
1642745170000|2022-01-21 06:06:10|22.42|22.12|22.43|22.13|22.44|22.14|22.41|22.11|14
1642745180000|2022-01-21 06:06:20|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642745190000|2022-01-21 06:06:30|22.45|22.15|22.46|22.16|22.47|22.17|22.45|22.15|8
1642745200000|2022-01-21 06:06:40|22.45|22.15|22.44|22.14|22.45|22.15|22.43|22.13|10
1642745210000|2022-01-21 06:06:50|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642745220000|2022-01-21 06:07:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642745230000|2022-01-21 06:07:10|22.42|22.12|22.42|22.12|22.43|22.13|22.41|22.11|5
1642745240000|2022-01-21 06:07:20|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|3
1642745250000|2022-01-21 06:07:30|22.42|22.12|22.39|22.09|22.42|22.12|22.39|22.09|6
1642745260000|2022-01-21 06:07:40|22.4|22.1|22.41|22.11|22.42|22.12|22.39|22.09|8
1642745270000|2022-01-21 06:07:50|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642745280000|2022-01-21 06:08:00|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|7
1642745290000|2022-01-21 06:08:10|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|2
1642745300000|2022-01-21 06:08:20|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642745310000|2022-01-21 06:08:30|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642745330000|2022-01-21 06:08:50|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|4
1642745340000|2022-01-21 06:09:00|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|4
1642745350000|2022-01-21 06:09:10|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642745360000|2022-01-21 06:09:20|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|9
1642745370000|2022-01-21 06:09:30|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642745380000|2022-01-21 06:09:40|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642745390000|2022-01-21 06:09:50|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|6
1642745400000|2022-01-21 06:10:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|7
1642745410000|2022-01-21 06:10:10|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|13
1642745420000|2022-01-21 06:10:20|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|5
1642745430000|2022-01-21 06:10:30|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642745440000|2022-01-21 06:10:40|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642745450000|2022-01-21 06:10:50|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642745460000|2022-01-21 06:11:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642745470000|2022-01-21 06:11:10|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642745480000|2022-01-21 06:11:20|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642745490000|2022-01-21 06:11:30|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|9
1642745500000|2022-01-21 06:11:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642745510000|2022-01-21 06:11:50|22.45|22.15|22.42|22.12|22.46|22.16|22.42|22.12|9
1642745520000|2022-01-21 06:12:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|3
1642745530000|2022-01-21 06:12:10|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|6
1642745540000|2022-01-21 06:12:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|6
1642745550000|2022-01-21 06:12:30|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|10
1642745560000|2022-01-21 06:12:40|22.42|22.12|22.39|22.09|22.42|22.12|22.39|22.09|4
1642745570000|2022-01-21 06:12:50|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|5
1642745580000|2022-01-21 06:13:00|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|5
1642745590000|2022-01-21 06:13:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642745600000|2022-01-21 06:13:20|22.37|22.07|22.37|22.07|22.38|22.08|22.36|22.06|5
1642745620000|2022-01-21 06:13:40|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|6
1642745630000|2022-01-21 06:13:50|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|5
1642745640000|2022-01-21 06:14:00|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|8
1642745650000|2022-01-21 06:14:10|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642745660000|2022-01-21 06:14:20|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|4
1642745670000|2022-01-21 06:14:30|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|3
1642745680000|2022-01-21 06:14:40|22.3|22|22.31|22.01|22.31|22.01|22.3|22|12
1642745690000|2022-01-21 06:14:50|22.32|22.02|22.31|22.01|22.33|22.03|22.31|22.01|10
1642745700000|2022-01-21 06:15:00|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|2
1642745710000|2022-01-21 06:15:10|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642745720000|2022-01-21 06:15:20|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|12
1642745730000|2022-01-21 06:15:30|22.33|22.03|22.35|22.05|22.35|22.05|22.33|22.03|14
1642745740000|2022-01-21 06:15:40|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|5
1642745750000|2022-01-21 06:15:50|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|9
1642745760000|2022-01-21 06:16:00|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|8
1642745770000|2022-01-21 06:16:10|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642745780000|2022-01-21 06:16:20|22.37|22.07|22.36|22.06|22.37|22.07|22.35|22.05|5
1642745790000|2022-01-21 06:16:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642745800000|2022-01-21 06:16:40|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|8
1642745810000|2022-01-21 06:16:50|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|2
1642745820000|2022-01-21 06:17:00|22.35|22.05|22.32|22.02|22.35|22.05|22.32|22.02|12
1642745830000|2022-01-21 06:17:10|22.31|22.01|22.32|22.02|22.33|22.03|22.31|22.01|10
1642745840000|2022-01-21 06:17:20|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|5
1642745850000|2022-01-21 06:17:30|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|11
1642745860000|2022-01-21 06:17:40|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|2
1642745870000|2022-01-21 06:17:50|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|3
1642745880000|2022-01-21 06:18:00|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|6
1642745890000|2022-01-21 06:18:10|22.32|22.02|22.3|22|22.32|22.02|22.3|22|3
1642745900000|2022-01-21 06:18:20|22.31|22.01|22.3|22|22.31|22.01|22.29|21.99|12
1642745910000|2022-01-21 06:18:30|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|10
1642745920000|2022-01-21 06:18:40|22.29|21.99|22.3|22|22.3|22|22.28|21.98|10
1642745930000|2022-01-21 06:18:50|22.29|21.99|22.31|22.01|22.31|22.01|22.28|21.98|15
1642745940000|2022-01-21 06:19:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|8
1642745950000|2022-01-21 06:19:10|22.3|22|22.3|22|22.31|22.01|22.29|21.99|13
1642745970000|2022-01-21 06:19:30|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|7
1642745980000|2022-01-21 06:19:40|22.3|22|22.31|22.01|22.31|22.01|22.29|21.99|10
1642746000000|2022-01-21 06:20:00|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|7
1642746010000|2022-01-21 06:20:10|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|6
1642746020000|2022-01-21 06:20:20|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642746030000|2022-01-21 06:20:30|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|2
1642746040000|2022-01-21 06:20:40|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642746050000|2022-01-21 06:20:50|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|3
1642746060000|2022-01-21 06:21:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642746070000|2022-01-21 06:21:10|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|15
1642746080000|2022-01-21 06:21:20|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642746090000|2022-01-21 06:21:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642746100000|2022-01-21 06:21:40|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642746110000|2022-01-21 06:21:50|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|3
1642746120000|2022-01-21 06:22:00|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642746130000|2022-01-21 06:22:10|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|4
1642746140000|2022-01-21 06:22:20|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|5
1642746150000|2022-01-21 06:22:30|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642746160000|2022-01-21 06:22:40|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|10
1642746170000|2022-01-21 06:22:50|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642746180000|2022-01-21 06:23:00|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|13
1642746190000|2022-01-21 06:23:10|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|5
1642746200000|2022-01-21 06:23:20|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|4
1642746210000|2022-01-21 06:23:30|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642746220000|2022-01-21 06:23:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642746230000|2022-01-21 06:23:50|22.39|22.09|22.42|22.12|22.42|22.12|22.39|22.09|8
1642746250000|2022-01-21 06:24:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|6
1642746260000|2022-01-21 06:24:20|22.41|22.11|22.38|22.08|22.41|22.11|22.38|22.08|6
1642746270000|2022-01-21 06:24:30|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642746280000|2022-01-21 06:24:40|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|3
1642746290000|2022-01-21 06:24:50|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|9
1642746300000|2022-01-21 06:25:00|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642746310000|2022-01-21 06:25:10|22.4|22.1|22.41|22.11|22.41|22.11|22.39|22.09|6
1642746320000|2022-01-21 06:25:20|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642746340000|2022-01-21 06:25:40|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|7
1642746350000|2022-01-21 06:25:50|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642746360000|2022-01-21 06:26:00|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|6
1642746370000|2022-01-21 06:26:10|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|8
1642746380000|2022-01-21 06:26:20|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642746390000|2022-01-21 06:26:30|22.43|22.13|22.44|22.14|22.44|22.14|22.42|22.12|4
1642746400000|2022-01-21 06:26:40|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642746410000|2022-01-21 06:26:50|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|6
1642746420000|2022-01-21 06:27:00|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|6
1642746430000|2022-01-21 06:27:10|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|6
1642746440000|2022-01-21 06:27:20|22.4|22.1|22.39|22.09|22.41|22.11|22.39|22.09|6
1642746450000|2022-01-21 06:27:30|22.4|22.1|22.38|22.08|22.4|22.1|22.38|22.08|9
1642746460000|2022-01-21 06:27:40|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|4
1642746470000|2022-01-21 06:27:50|22.37|22.07|22.38|22.08|22.38|22.08|22.36|22.06|8
1642746480000|2022-01-21 06:28:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|8
1642746490000|2022-01-21 06:28:10|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642746500000|2022-01-21 06:28:20|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|8
1642746510000|2022-01-21 06:28:30|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|5
1642746530000|2022-01-21 06:28:50|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642746540000|2022-01-21 06:29:00|22.39|22.09|22.4|22.1|22.41|22.11|22.39|22.09|10
1642746550000|2022-01-21 06:29:10|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|8
1642746560000|2022-01-21 06:29:20|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|7
1642746580000|2022-01-21 06:29:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|4
1642746590000|2022-01-21 06:29:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|9
1642746600000|2022-01-21 06:30:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642746610000|2022-01-21 06:30:10|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|3
1642746630000|2022-01-21 06:30:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642746640000|2022-01-21 06:30:40|22.42|22.12|22.44|22.14|22.45|22.15|22.42|22.12|5
1642746650000|2022-01-21 06:30:50|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642746660000|2022-01-21 06:31:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|5
1642746680000|2022-01-21 06:31:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|4
1642746690000|2022-01-21 06:31:30|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|6
1642746700000|2022-01-21 06:31:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642746710000|2022-01-21 06:31:50|22.44|22.14|22.44|22.14|22.45|22.15|22.43|22.13|7
1642746720000|2022-01-21 06:32:00|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|3
1642746730000|2022-01-21 06:32:10|22.44|22.14|22.43|22.13|22.45|22.15|22.43|22.13|8
1642746740000|2022-01-21 06:32:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|8
1642746750000|2022-01-21 06:32:30|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|3
1642746760000|2022-01-21 06:32:40|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|7
1642746770000|2022-01-21 06:32:50|22.4|22.1|22.39|22.09|22.41|22.11|22.39|22.09|6
1642746780000|2022-01-21 06:33:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|9
1642746790000|2022-01-21 06:33:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|5
1642746800000|2022-01-21 06:33:20|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|9
1642746820000|2022-01-21 06:33:40|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642746830000|2022-01-21 06:33:50|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|10
1642746840000|2022-01-21 06:34:00|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|3
1642746850000|2022-01-21 06:34:10|22.34|22.04|22.35|22.05|22.35|22.05|22.33|22.03|6
1642746860000|2022-01-21 06:34:20|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642746870000|2022-01-21 06:34:30|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|10
1642746880000|2022-01-21 06:34:40|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|3
1642746890000|2022-01-21 06:34:50|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|10
1642746900000|2022-01-21 06:35:00|22.36|22.06|22.35|22.05|22.37|22.07|22.35|22.05|10
1642746910000|2022-01-21 06:35:10|22.36|22.06|22.35|22.05|22.36|22.06|22.34|22.04|14
1642746920000|2022-01-21 06:35:20|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|9
1642746930000|2022-01-21 06:35:30|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|15
1642746940000|2022-01-21 06:35:40|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|6
1642746950000|2022-01-21 06:35:50|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|10
1642746960000|2022-01-21 06:36:00|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|8
1642746970000|2022-01-21 06:36:10|22.36|22.06|22.38|22.08|22.38|22.08|22.35|22.05|7
1642746980000|2022-01-21 06:36:20|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642746990000|2022-01-21 06:36:30|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|5
1642747000000|2022-01-21 06:36:40|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|5
1642747010000|2022-01-21 06:36:50|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642747020000|2022-01-21 06:37:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642747030000|2022-01-21 06:37:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642747040000|2022-01-21 06:37:20|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|3
1642747050000|2022-01-21 06:37:30|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|13
1642747060000|2022-01-21 06:37:40|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642747080000|2022-01-21 06:38:00|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|5
1642747090000|2022-01-21 06:38:10|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|4
1642747100000|2022-01-21 06:38:20|22.46|22.16|22.46|22.16|22.48|22.18|22.45|22.15|11
1642747110000|2022-01-21 06:38:30|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|3
1642747120000|2022-01-21 06:38:40|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|3
1642747130000|2022-01-21 06:38:50|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642747140000|2022-01-21 06:39:00|22.41|22.11|22.4|22.1|22.42|22.12|22.39|22.09|6
1642747150000|2022-01-21 06:39:10|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|8
1642747160000|2022-01-21 06:39:20|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|14
1642747170000|2022-01-21 06:39:30|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|8
1642747180000|2022-01-21 06:39:40|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642747190000|2022-01-21 06:39:50|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642747200000|2022-01-21 06:40:00|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|4
1642747210000|2022-01-21 06:40:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|12
1642747220000|2022-01-21 06:40:20|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|13
1642747230000|2022-01-21 06:40:30|22.37|22.07|22.39|22.09|22.4|22.1|22.37|22.07|11
1642747240000|2022-01-21 06:40:40|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642747250000|2022-01-21 06:40:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642747260000|2022-01-21 06:41:00|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642747270000|2022-01-21 06:41:10|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642747280000|2022-01-21 06:41:20|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|4
1642747290000|2022-01-21 06:41:30|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|6
1642747300000|2022-01-21 06:41:40|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|7
1642747310000|2022-01-21 06:41:50|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642747320000|2022-01-21 06:42:00|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|15
1642747330000|2022-01-21 06:42:10|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|8
1642747370000|2022-01-21 06:42:50|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642747380000|2022-01-21 06:43:00|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|7
1642747390000|2022-01-21 06:43:10|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|13
1642747400000|2022-01-21 06:43:20|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|5
1642747410000|2022-01-21 06:43:30|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|7
1642747420000|2022-01-21 06:43:40|22.31|22.01|22.3|22|22.32|22.02|22.3|22|8
1642747430000|2022-01-21 06:43:50|22.31|22.01|22.32|22.02|22.32|22.02|22.3|22|12
1642747440000|2022-01-21 06:44:00|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|5
1642747450000|2022-01-21 06:44:10|22.3|22|22.3|22|22.31|22.01|22.3|22|9
1642747460000|2022-01-21 06:44:20|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642747470000|2022-01-21 06:44:30|22.29|21.99|22.28|21.98|22.29|21.99|22.27|21.97|6
1642747480000|2022-01-21 06:44:40|22.27|21.97|22.28|21.98|22.28|21.98|22.26|21.96|8
1642747500000|2022-01-21 06:45:00|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|3
1642747510000|2022-01-21 06:45:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642747520000|2022-01-21 06:45:20|22.29|21.99|22.3|22|22.3|22|22.29|21.99|4
1642747530000|2022-01-21 06:45:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642747550000|2022-01-21 06:45:50|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|4
1642747560000|2022-01-21 06:46:00|22.28|21.98|22.26|21.96|22.28|21.98|22.26|21.96|5
1642747570000|2022-01-21 06:46:10|22.25|21.95|22.23|21.93|22.26|21.96|22.23|21.93|7
1642747580000|2022-01-21 06:46:20|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|6
1642747590000|2022-01-21 06:46:30|22.22|21.92|22.22|21.92|22.23|21.93|22.21|21.91|10
1642747600000|2022-01-21 06:46:40|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|1
1642747610000|2022-01-21 06:46:50|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|3
1642747620000|2022-01-21 06:47:00|22.23|21.93|22.2|21.9|22.23|21.93|22.2|21.9|6
1642747630000|2022-01-21 06:47:10|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|5
1642747640000|2022-01-21 06:47:20|22.22|21.92|22.23|21.93|22.23|21.93|22.21|21.91|4
1642747660000|2022-01-21 06:47:40|22.22|21.92|22.23|21.93|22.24|21.94|22.22|21.92|4
1642747670000|2022-01-21 06:47:50|22.24|21.94|22.24|21.94|22.25|21.95|22.23|21.93|9
1642747690000|2022-01-21 06:48:10|22.23|21.93|22.25|21.95|22.25|21.95|22.23|21.93|5
1642747700000|2022-01-21 06:48:20|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|6
1642747710000|2022-01-21 06:48:30|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|4
1642747720000|2022-01-21 06:48:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|1
1642747730000|2022-01-21 06:48:50|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|16
1642747740000|2022-01-21 06:49:00|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|10
1642747750000|2022-01-21 06:49:10|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|11
1642747780000|2022-01-21 06:49:40|22.3|22|22.29|21.99|22.3|22|22.29|21.99|4
1642747790000|2022-01-21 06:49:50|22.3|22|22.3|22|22.31|22.01|22.29|21.99|6
1642747800000|2022-01-21 06:50:00|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642747810000|2022-01-21 06:50:10|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|7
1642747820000|2022-01-21 06:50:20|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|6
1642747840000|2022-01-21 06:50:40|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|8
1642747860000|2022-01-21 06:51:00|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|9
1642747870000|2022-01-21 06:51:10|22.28|21.98|22.31|22.01|22.31|22.01|22.28|21.98|4
1642747880000|2022-01-21 06:51:20|22.3|22|22.3|22|22.3|22|22.29|21.99|3
1642747900000|2022-01-21 06:51:40|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|4
1642747910000|2022-01-21 06:51:50|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|4
1642747930000|2022-01-21 06:52:10|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|11
1642747940000|2022-01-21 06:52:20|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|3
1642747950000|2022-01-21 06:52:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642747960000|2022-01-21 06:52:40|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642747970000|2022-01-21 06:52:50|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|5
1642747980000|2022-01-21 06:53:00|22.33|22.03|22.31|22.01|22.33|22.03|22.31|22.01|5
1642747990000|2022-01-21 06:53:10|22.32|22.02|22.3|22|22.32|22.02|22.3|22|5
1642748000000|2022-01-21 06:53:20|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|5
1642748010000|2022-01-21 06:53:30|22.3|22|22.29|21.99|22.3|22|22.29|21.99|2
1642748030000|2022-01-21 06:53:50|22.3|22|22.3|22|22.3|22|22.3|22|1
1642748040000|2022-01-21 06:54:00|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642748050000|2022-01-21 06:54:10|22.31|22.01|22.3|22|22.31|22.01|22.3|22|12
1642748060000|2022-01-21 06:54:20|22.31|22.01|22.31|22.01|22.31|22.01|22.29|21.99|13
1642748070000|2022-01-21 06:54:30|22.3|22|22.3|22|22.31|22.01|22.3|22|11
1642748080000|2022-01-21 06:54:40|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|7
1642748090000|2022-01-21 06:54:50|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642748100000|2022-01-21 06:55:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642748110000|2022-01-21 06:55:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642748120000|2022-01-21 06:55:20|22.29|21.99|22.3|22|22.3|22|22.29|21.99|22
1642748130000|2022-01-21 06:55:30|22.29|21.99|22.3|22|22.3|22|22.29|21.99|12
1642748140000|2022-01-21 06:55:40|22.29|21.99|22.3|22|22.31|22.01|22.29|21.99|8
1642748150000|2022-01-21 06:55:50|22.31|22.01|22.3|22|22.31|22.01|22.3|22|10
1642748160000|2022-01-21 06:56:00|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|7
1642748170000|2022-01-21 06:56:10|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642748210000|2022-01-21 06:56:50|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|9
1642748230000|2022-01-21 06:57:10|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642748240000|2022-01-21 06:57:20|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|13
1642748250000|2022-01-21 06:57:30|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|7
1642748260000|2022-01-21 06:57:40|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642748270000|2022-01-21 06:57:50|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|5
1642748280000|2022-01-21 06:58:00|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|11
1642748290000|2022-01-21 06:58:10|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|12
1642748300000|2022-01-21 06:58:20|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|5
1642748310000|2022-01-21 06:58:30|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|8
1642748330000|2022-01-21 06:58:50|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|4
1642748340000|2022-01-21 06:59:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|12
1642748350000|2022-01-21 06:59:10|22.33|22.03|22.31|22.01|22.33|22.03|22.31|22.01|5
1642748360000|2022-01-21 06:59:20|22.3|22|22.3|22|22.3|22|22.3|22|1
1642748370000|2022-01-21 06:59:30|22.29|21.99|22.27|21.97|22.3|22|22.27|21.97|5
1642748380000|2022-01-21 06:59:40|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|10
1642748390000|2022-01-21 06:59:50|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|4
1642748400000|2022-01-21 07:00:00|22.26|21.96|22.23|21.93|22.26|21.96|22.23|21.93|10
1642748410000|2022-01-21 07:00:10|22.24|21.94|22.26|21.96|22.26|21.96|22.23|21.93|5
1642748420000|2022-01-21 07:00:20|22.27|21.97|22.3|22|22.3|22|22.26|21.96|8
1642748430000|2022-01-21 07:00:30|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|3
1642748440000|2022-01-21 07:00:40|22.32|22.02|22.33|22.03|22.33|22.03|22.31|22.01|10
1642748450000|2022-01-21 07:00:50|22.32|22.02|22.34|22.04|22.35|22.05|22.32|22.02|7
1642748460000|2022-01-21 07:01:00|22.35|22.05|22.36|22.06|22.36|22.06|22.34|22.04|6
1642748470000|2022-01-21 07:01:10|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|2
1642748480000|2022-01-21 07:01:20|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642748490000|2022-01-21 07:01:30|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642748500000|2022-01-21 07:01:40|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|6
1642748510000|2022-01-21 07:01:50|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|7
1642748520000|2022-01-21 07:02:00|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|5
1642748530000|2022-01-21 07:02:10|22.32|22.02|22.3|22|22.32|22.02|22.3|22|9
1642748540000|2022-01-21 07:02:20|22.31|22.01|22.3|22|22.31|22.01|22.3|22|4
1642748550000|2022-01-21 07:02:30|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|2
1642748560000|2022-01-21 07:02:40|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|5
1642748570000|2022-01-21 07:02:50|22.26|21.96|22.26|21.96|22.27|21.97|22.25|21.95|9
1642748580000|2022-01-21 07:03:00|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|6
1642748590000|2022-01-21 07:03:10|22.25|21.95|22.25|21.95|22.26|21.96|22.24|21.94|15
1642748600000|2022-01-21 07:03:20|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|5
1642748610000|2022-01-21 07:03:30|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|11
1642748620000|2022-01-21 07:03:40|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|4
1642748630000|2022-01-21 07:03:50|22.24|21.94|22.22|21.92|22.25|21.95|22.22|21.92|6
1642748640000|2022-01-21 07:04:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|8
1642748650000|2022-01-21 07:04:10|22.23|21.93|22.25|21.95|22.25|21.95|22.23|21.93|5
1642748660000|2022-01-21 07:04:20|22.26|21.96|22.28|21.98|22.28|21.98|22.25|21.95|9
1642748670000|2022-01-21 07:04:30|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|5
1642748680000|2022-01-21 07:04:40|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|5
1642748690000|2022-01-21 07:04:50|22.27|21.97|22.26|21.96|22.27|21.97|22.26|21.96|4
1642748700000|2022-01-21 07:05:00|22.27|21.97|22.27|21.97|22.27|21.97|22.26|21.96|5
1642748710000|2022-01-21 07:05:10|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|5
1642748720000|2022-01-21 07:05:20|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|2
1642748730000|2022-01-21 07:05:30|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|4
1642748740000|2022-01-21 07:05:40|22.29|21.99|22.3|22|22.3|22|22.29|21.99|6
1642748750000|2022-01-21 07:05:50|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|7
1642748760000|2022-01-21 07:06:00|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|6
1642748770000|2022-01-21 07:06:10|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|4
1642748780000|2022-01-21 07:06:20|22.32|22.02|22.33|22.03|22.34|22.04|22.32|22.02|4
1642748790000|2022-01-21 07:06:30|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642748800000|2022-01-21 07:06:40|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|10
1642748810000|2022-01-21 07:06:50|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|3
1642748820000|2022-01-21 07:07:00|22.33|22.03|22.32|22.02|22.34|22.04|22.32|22.02|6
1642748830000|2022-01-21 07:07:10|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642748840000|2022-01-21 07:07:20|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642748860000|2022-01-21 07:07:40|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|10
1642748870000|2022-01-21 07:07:50|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|2
1642748880000|2022-01-21 07:08:00|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|8
1642748890000|2022-01-21 07:08:10|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|7
1642748900000|2022-01-21 07:08:20|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|5
1642748910000|2022-01-21 07:08:30|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|3
1642748920000|2022-01-21 07:08:40|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|4
1642748930000|2022-01-21 07:08:50|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642748940000|2022-01-21 07:09:00|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|7
1642748950000|2022-01-21 07:09:10|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642748960000|2022-01-21 07:09:20|22.3|22|22.28|21.98|22.31|22.01|22.28|21.98|5
1642748970000|2022-01-21 07:09:30|22.27|21.97|22.28|21.98|22.29|21.99|22.27|21.97|6
1642748980000|2022-01-21 07:09:40|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|4
1642748990000|2022-01-21 07:09:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642749000000|2022-01-21 07:10:00|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|8
1642749010000|2022-01-21 07:10:10|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|3
1642749020000|2022-01-21 07:10:20|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642749030000|2022-01-21 07:10:30|22.3|22|22.3|22|22.3|22|22.3|22|1
1642749040000|2022-01-21 07:10:40|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|9
1642749050000|2022-01-21 07:10:50|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|3
1642749070000|2022-01-21 07:11:10|22.33|22.03|22.32|22.02|22.33|22.03|22.31|22.01|16
1642749080000|2022-01-21 07:11:20|22.31|22.01|22.3|22|22.32|22.02|22.3|22|8
1642749090000|2022-01-21 07:11:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642749100000|2022-01-21 07:11:40|22.3|22|22.3|22|22.3|22|22.29|21.99|3
1642749110000|2022-01-21 07:11:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642749130000|2022-01-21 07:12:10|22.3|22|22.3|22|22.3|22|22.3|22|1
1642749140000|2022-01-21 07:12:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642749150000|2022-01-21 07:12:30|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642749170000|2022-01-21 07:12:50|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|4
1642749180000|2022-01-21 07:13:00|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|10
1642749190000|2022-01-21 07:13:10|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642749200000|2022-01-21 07:13:20|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642749210000|2022-01-21 07:13:30|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|9
1642749220000|2022-01-21 07:13:40|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|5
1642749230000|2022-01-21 07:13:50|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642749240000|2022-01-21 07:14:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|7
1642749250000|2022-01-21 07:14:10|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|5
1642749260000|2022-01-21 07:14:20|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|10
1642749270000|2022-01-21 07:14:30|22.34|22.04|22.37|22.07|22.37|22.07|22.34|22.04|10
1642749280000|2022-01-21 07:14:40|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642749290000|2022-01-21 07:14:50|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642749300000|2022-01-21 07:15:00|22.37|22.07|22.35|22.05|22.38|22.08|22.34|22.04|9
1642749310000|2022-01-21 07:15:10|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|9
1642749320000|2022-01-21 07:15:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|14
1642749330000|2022-01-21 07:15:30|22.35|22.05|22.36|22.06|22.38|22.08|22.35|22.05|8
1642749350000|2022-01-21 07:15:50|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642749370000|2022-01-21 07:16:10|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|2
1642749380000|2022-01-21 07:16:20|22.36|22.06|22.36|22.06|22.37|22.07|22.35|22.05|7
1642749390000|2022-01-21 07:16:30|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|2
1642749400000|2022-01-21 07:16:40|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|4
1642749420000|2022-01-21 07:17:00|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|9
1642749430000|2022-01-21 07:17:10|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|3
1642749440000|2022-01-21 07:17:20|22.37|22.07|22.37|22.07|22.38|22.08|22.36|22.06|5
1642749450000|2022-01-21 07:17:30|22.38|22.08|22.4|22.1|22.4|22.1|22.37|22.07|6
1642749460000|2022-01-21 07:17:40|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|9
1642749470000|2022-01-21 07:17:50|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|9
1642749480000|2022-01-21 07:18:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|6
1642749490000|2022-01-21 07:18:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642749500000|2022-01-21 07:18:20|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642749510000|2022-01-21 07:18:30|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|3
1642749520000|2022-01-21 07:18:40|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642749530000|2022-01-21 07:18:50|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642749540000|2022-01-21 07:19:00|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|11
1642749550000|2022-01-21 07:19:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|3
1642749560000|2022-01-21 07:19:20|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|2
1642749570000|2022-01-21 07:19:30|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|7
1642749590000|2022-01-21 07:19:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|8
1642749600000|2022-01-21 07:20:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642749610000|2022-01-21 07:20:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642749630000|2022-01-21 07:20:30|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|3
1642749640000|2022-01-21 07:20:40|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|5
1642749650000|2022-01-21 07:20:50|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|3
1642749660000|2022-01-21 07:21:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642749670000|2022-01-21 07:21:10|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|8
1642749690000|2022-01-21 07:21:30|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|8
1642749700000|2022-01-21 07:21:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|12
1642749710000|2022-01-21 07:21:50|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|3
1642749730000|2022-01-21 07:22:10|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642749740000|2022-01-21 07:22:20|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|4
1642749750000|2022-01-21 07:22:30|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|6
1642749760000|2022-01-21 07:22:40|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|4
1642749770000|2022-01-21 07:22:50|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|8
1642749780000|2022-01-21 07:23:00|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642749790000|2022-01-21 07:23:10|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642749800000|2022-01-21 07:23:20|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|8
1642749820000|2022-01-21 07:23:40|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|5
1642749830000|2022-01-21 07:23:50|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|6
1642749850000|2022-01-21 07:24:10|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|2
1642749870000|2022-01-21 07:24:30|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|6
1642749880000|2022-01-21 07:24:40|22.33|22.03|22.36|22.06|22.36|22.06|22.33|22.03|4
1642749890000|2022-01-21 07:24:50|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|3
1642749900000|2022-01-21 07:25:00|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|5
1642749910000|2022-01-21 07:25:10|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|3
1642749940000|2022-01-21 07:25:40|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|3
1642749950000|2022-01-21 07:25:50|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|5
1642749960000|2022-01-21 07:26:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642749970000|2022-01-21 07:26:10|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642749980000|2022-01-21 07:26:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|10
1642749990000|2022-01-21 07:26:30|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|14
1642750000000|2022-01-21 07:26:40|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|9
1642750020000|2022-01-21 07:27:00|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|2
1642750030000|2022-01-21 07:27:10|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642750050000|2022-01-21 07:27:30|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642750070000|2022-01-21 07:27:50|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642750080000|2022-01-21 07:28:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|14
1642750090000|2022-01-21 07:28:10|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|6
1642750100000|2022-01-21 07:28:20|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|8
1642750110000|2022-01-21 07:28:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642750120000|2022-01-21 07:28:40|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642750130000|2022-01-21 07:28:50|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|5
1642750150000|2022-01-21 07:29:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|4
1642750160000|2022-01-21 07:29:20|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|7
1642750170000|2022-01-21 07:29:30|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|5
1642750180000|2022-01-21 07:29:40|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|8
1642750190000|2022-01-21 07:29:50|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|8
1642750210000|2022-01-21 07:30:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|8
1642750220000|2022-01-21 07:30:20|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|12
1642750230000|2022-01-21 07:30:30|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|9
1642750240000|2022-01-21 07:30:40|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|15
1642750250000|2022-01-21 07:30:50|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|5
1642750260000|2022-01-21 07:31:00|22.4|22.1|22.38|22.08|22.4|22.1|22.38|22.08|3
1642750270000|2022-01-21 07:31:10|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642750280000|2022-01-21 07:31:20|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642750290000|2022-01-21 07:31:30|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|7
1642750300000|2022-01-21 07:31:40|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|9
1642750310000|2022-01-21 07:31:50|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642750320000|2022-01-21 07:32:00|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|6
1642750330000|2022-01-21 07:32:10|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|3
1642750340000|2022-01-21 07:32:20|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642750350000|2022-01-21 07:32:30|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|8
1642750360000|2022-01-21 07:32:40|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|6
1642750380000|2022-01-21 07:33:00|22.4|22.1|22.39|22.09|22.4|22.1|22.38|22.08|8
1642750390000|2022-01-21 07:33:10|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642750400000|2022-01-21 07:33:20|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|3
1642750410000|2022-01-21 07:33:30|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|7
1642750420000|2022-01-21 07:33:40|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|6
1642750430000|2022-01-21 07:33:50|22.43|22.13|22.42|22.12|22.44|22.14|22.42|22.12|5
1642750440000|2022-01-21 07:34:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642750450000|2022-01-21 07:34:10|22.42|22.12|22.42|22.12|22.44|22.14|22.42|22.12|7
1642750460000|2022-01-21 07:34:20|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|5
1642750470000|2022-01-21 07:34:30|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642750480000|2022-01-21 07:34:40|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|12
1642750490000|2022-01-21 07:34:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642750500000|2022-01-21 07:35:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|6
1642750510000|2022-01-21 07:35:10|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|9
1642750520000|2022-01-21 07:35:20|22.4|22.1|22.41|22.11|22.41|22.11|22.39|22.09|6
1642750530000|2022-01-21 07:35:30|22.42|22.12|22.4|22.1|22.42|22.12|22.4|22.1|9
1642750540000|2022-01-21 07:35:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642750550000|2022-01-21 07:35:50|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|17
1642750560000|2022-01-21 07:36:00|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|13
1642750570000|2022-01-21 07:36:10|22.42|22.12|22.43|22.13|22.43|22.13|22.41|22.11|8
1642750580000|2022-01-21 07:36:20|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|12
1642750590000|2022-01-21 07:36:30|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642750600000|2022-01-21 07:36:40|22.43|22.13|22.44|22.14|22.44|22.14|22.42|22.12|8
1642750610000|2022-01-21 07:36:50|22.45|22.15|22.44|22.14|22.45|22.15|22.43|22.13|6
1642750620000|2022-01-21 07:37:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|7
1642750630000|2022-01-21 07:37:10|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|10
1642750640000|2022-01-21 07:37:20|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642750650000|2022-01-21 07:37:30|22.43|22.13|22.42|22.12|22.44|22.14|22.42|22.12|6
1642750660000|2022-01-21 07:37:40|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642750680000|2022-01-21 07:38:00|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642750690000|2022-01-21 07:38:10|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642750700000|2022-01-21 07:38:20|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|7
1642750710000|2022-01-21 07:38:30|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|9
1642750720000|2022-01-21 07:38:40|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642750730000|2022-01-21 07:38:50|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642750740000|2022-01-21 07:39:00|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642750760000|2022-01-21 07:39:20|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642750770000|2022-01-21 07:39:30|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|7
1642750780000|2022-01-21 07:39:40|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|7
1642750790000|2022-01-21 07:39:50|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642750800000|2022-01-21 07:40:00|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642750810000|2022-01-21 07:40:10|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|19
1642750820000|2022-01-21 07:40:20|22.43|22.13|22.42|22.12|22.44|22.14|22.42|22.12|10
1642750830000|2022-01-21 07:40:30|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642750850000|2022-01-21 07:40:50|22.42|22.12|22.41|22.11|22.43|22.13|22.4|22.1|6
1642750860000|2022-01-21 07:41:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642750870000|2022-01-21 07:41:10|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642750880000|2022-01-21 07:41:20|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|2
1642750890000|2022-01-21 07:41:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642750900000|2022-01-21 07:41:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642750910000|2022-01-21 07:41:50|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|10
1642750920000|2022-01-21 07:42:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|7
1642750930000|2022-01-21 07:42:10|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642750940000|2022-01-21 07:42:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642750960000|2022-01-21 07:42:40|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642750970000|2022-01-21 07:42:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|4
1642750980000|2022-01-21 07:43:00|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642750990000|2022-01-21 07:43:10|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|2
1642751000000|2022-01-21 07:43:20|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642751010000|2022-01-21 07:43:30|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|6
1642751020000|2022-01-21 07:43:40|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642751030000|2022-01-21 07:43:50|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|6
1642751060000|2022-01-21 07:44:20|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|9
1642751070000|2022-01-21 07:44:30|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642751080000|2022-01-21 07:44:40|22.46|22.16|22.5|22.2|22.51|22.21|22.46|22.16|11
1642751090000|2022-01-21 07:44:50|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|6
1642751100000|2022-01-21 07:45:00|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|3
1642751110000|2022-01-21 07:45:10|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|7
1642751130000|2022-01-21 07:45:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|7
1642751140000|2022-01-21 07:45:40|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|2
1642751150000|2022-01-21 07:45:50|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|17
1642751160000|2022-01-21 07:46:00|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|13
1642751170000|2022-01-21 07:46:10|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|3
1642751190000|2022-01-21 07:46:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|11
1642751200000|2022-01-21 07:46:40|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|2
1642751210000|2022-01-21 07:46:50|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|6
1642751220000|2022-01-21 07:47:00|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|9
1642751230000|2022-01-21 07:47:10|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|1
1642751240000|2022-01-21 07:47:20|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|4
1642751250000|2022-01-21 07:47:30|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|1
1642751260000|2022-01-21 07:47:40|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|3
1642751270000|2022-01-21 07:47:50|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|6
1642751280000|2022-01-21 07:48:00|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|3
1642751290000|2022-01-21 07:48:10|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|13
1642751300000|2022-01-21 07:48:20|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|7
1642751310000|2022-01-21 07:48:30|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|3
1642751320000|2022-01-21 07:48:40|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|5
1642751330000|2022-01-21 07:48:50|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|10
1642751340000|2022-01-21 07:49:00|22.53|22.23|22.54|22.24|22.55|22.25|22.53|22.23|8
1642751350000|2022-01-21 07:49:10|22.55|22.25|22.57|22.27|22.57|22.27|22.55|22.25|7
1642751360000|2022-01-21 07:49:20|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|12
1642751370000|2022-01-21 07:49:30|22.58|22.28|22.58|22.28|22.6|22.3|22.58|22.28|11
1642751380000|2022-01-21 07:49:40|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|12
1642751390000|2022-01-21 07:49:50|22.57|22.27|22.57|22.27|22.57|22.27|22.56|22.26|5
1642751400000|2022-01-21 07:50:00|22.56|22.26|22.57|22.27|22.58|22.28|22.56|22.26|8
1642751410000|2022-01-21 07:50:10|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642751420000|2022-01-21 07:50:20|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|2
1642751430000|2022-01-21 07:50:30|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|7
1642751440000|2022-01-21 07:50:40|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|4
1642751450000|2022-01-21 07:50:50|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|10
1642751470000|2022-01-21 07:51:10|22.55|22.25|22.54|22.24|22.56|22.26|22.54|22.24|10
1642751480000|2022-01-21 07:51:20|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|6
1642751490000|2022-01-21 07:51:30|22.55|22.25|22.55|22.25|22.55|22.25|22.54|22.24|3
1642751500000|2022-01-21 07:51:40|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|4
1642751510000|2022-01-21 07:51:50|22.56|22.26|22.57|22.27|22.57|22.27|22.55|22.25|6
1642751520000|2022-01-21 07:52:00|22.56|22.26|22.55|22.25|22.57|22.27|22.54|22.24|14
1642751530000|2022-01-21 07:52:10|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|3
1642751540000|2022-01-21 07:52:20|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|12
1642751550000|2022-01-21 07:52:30|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|7
1642751560000|2022-01-21 07:52:40|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|2
1642751580000|2022-01-21 07:53:00|22.56|22.26|22.56|22.26|22.56|22.26|22.55|22.25|5
1642751590000|2022-01-21 07:53:10|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|4
1642751600000|2022-01-21 07:53:20|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|6
1642751610000|2022-01-21 07:53:30|22.57|22.27|22.57|22.27|22.57|22.27|22.56|22.26|5
1642751620000|2022-01-21 07:53:40|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|1
1642751630000|2022-01-21 07:53:50|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|3
1642751650000|2022-01-21 07:54:10|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|2
1642751660000|2022-01-21 07:54:20|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642751670000|2022-01-21 07:54:30|22.54|22.24|22.54|22.24|22.55|22.25|22.53|22.23|11
1642751680000|2022-01-21 07:54:40|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|7
1642751690000|2022-01-21 07:54:50|22.54|22.24|22.53|22.23|22.54|22.24|22.52|22.22|8
1642751700000|2022-01-21 07:55:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|9
1642751710000|2022-01-21 07:55:10|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|12
1642751720000|2022-01-21 07:55:20|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|7
1642751730000|2022-01-21 07:55:30|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642751740000|2022-01-21 07:55:40|22.54|22.24|22.54|22.24|22.55|22.25|22.54|22.24|19
1642751750000|2022-01-21 07:55:50|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|3
1642751760000|2022-01-21 07:56:00|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|7
1642751770000|2022-01-21 07:56:10|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|6
1642751780000|2022-01-21 07:56:20|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|3
1642751790000|2022-01-21 07:56:30|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|3
1642751800000|2022-01-21 07:56:40|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642751810000|2022-01-21 07:56:50|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|2
1642751820000|2022-01-21 07:57:00|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642751850000|2022-01-21 07:57:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|3
1642751870000|2022-01-21 07:57:50|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|9
1642751880000|2022-01-21 07:58:00|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|6
1642751890000|2022-01-21 07:58:10|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|3
1642751900000|2022-01-21 07:58:20|22.54|22.24|22.54|22.24|22.55|22.25|22.54|22.24|3
1642751910000|2022-01-21 07:58:30|22.55|22.25|22.55|22.25|22.55|22.25|22.54|22.24|3
1642751920000|2022-01-21 07:58:40|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|4
1642751960000|2022-01-21 07:59:20|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|2
1642751970000|2022-01-21 07:59:30|22.54|22.24|22.54|22.24|22.55|22.25|22.54|22.24|5
1642751980000|2022-01-21 07:59:40|22.55|22.25|22.55|22.25|22.55|22.25|22.54|22.24|5
1642751990000|2022-01-21 07:59:50|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|4
1642752000000|2022-01-21 08:00:00|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|4
1642752010000|2022-01-21 08:00:10|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|2
1642752020000|2022-01-21 08:00:20|22.52|22.22|22.53|22.23|22.54|22.24|22.52|22.22|4
1642752030000|2022-01-21 08:00:30|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|5
1642752040000|2022-01-21 08:00:40|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|3
1642752050000|2022-01-21 08:00:50|22.5|22.2|22.5|22.2|22.51|22.21|22.49|22.19|11
1642752060000|2022-01-21 08:01:00|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|3
1642752070000|2022-01-21 08:01:10|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|5
1642752080000|2022-01-21 08:01:20|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|2
1642752090000|2022-01-21 08:01:30|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|4
1642752100000|2022-01-21 08:01:40|22.49|22.19|22.51|22.21|22.51|22.21|22.49|22.19|3
1642752110000|2022-01-21 08:01:50|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|5
1642752120000|2022-01-21 08:02:00|22.51|22.21|22.48|22.18|22.51|22.21|22.48|22.18|14
1642752130000|2022-01-21 08:02:10|22.47|22.17|22.45|22.15|22.48|22.18|22.45|22.15|14
1642752140000|2022-01-21 08:02:20|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|8
1642752150000|2022-01-21 08:02:30|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|5
1642752160000|2022-01-21 08:02:40|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|2
1642752170000|2022-01-21 08:02:50|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642752180000|2022-01-21 08:03:00|22.47|22.17|22.51|22.21|22.52|22.22|22.46|22.16|12
1642752190000|2022-01-21 08:03:10|22.5|22.2|22.5|22.2|22.51|22.21|22.5|22.2|5
1642752200000|2022-01-21 08:03:20|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|6
1642752210000|2022-01-21 08:03:30|22.53|22.23|22.53|22.23|22.54|22.24|22.52|22.22|5
1642752220000|2022-01-21 08:03:40|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|7
1642752230000|2022-01-21 08:03:50|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|2
1642752240000|2022-01-21 08:04:00|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|5
1642752250000|2022-01-21 08:04:10|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642752260000|2022-01-21 08:04:20|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|4
1642752270000|2022-01-21 08:04:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|1
1642752280000|2022-01-21 08:04:40|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|7
1642752290000|2022-01-21 08:04:50|22.54|22.24|22.53|22.23|22.55|22.25|22.53|22.23|4
1642752300000|2022-01-21 08:05:00|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|5
1642752310000|2022-01-21 08:05:10|22.53|22.23|22.54|22.24|22.54|22.24|22.52|22.22|9
1642752320000|2022-01-21 08:05:20|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|11
1642752330000|2022-01-21 08:05:30|22.54|22.24|22.57|22.27|22.57|22.27|22.54|22.24|10
1642752340000|2022-01-21 08:05:40|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|2
1642752350000|2022-01-21 08:05:50|22.56|22.26|22.61|22.31|22.61|22.31|22.56|22.26|14
1642752360000|2022-01-21 08:06:00|22.62|22.32|22.59|22.29|22.62|22.32|22.59|22.29|8
1642752370000|2022-01-21 08:06:10|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|5
1642752380000|2022-01-21 08:06:20|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|4
1642752390000|2022-01-21 08:06:30|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|5
1642752400000|2022-01-21 08:06:40|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642752410000|2022-01-21 08:06:50|22.61|22.31|22.62|22.32|22.62|22.32|22.6|22.3|6
1642752420000|2022-01-21 08:07:00|22.61|22.31|22.61|22.31|22.62|22.32|22.61|22.31|7
1642752430000|2022-01-21 08:07:10|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|3
1642752450000|2022-01-21 08:07:30|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642752460000|2022-01-21 08:07:40|22.58|22.28|22.59|22.29|22.59|22.29|22.57|22.27|6
1642752470000|2022-01-21 08:07:50|22.58|22.28|22.58|22.28|22.59|22.29|22.58|22.28|3
1642752480000|2022-01-21 08:08:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642752490000|2022-01-21 08:08:10|22.58|22.28|22.59|22.29|22.6|22.3|22.57|22.27|5
1642752510000|2022-01-21 08:08:30|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|6
1642752520000|2022-01-21 08:08:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|16
1642752530000|2022-01-21 08:08:50|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642752540000|2022-01-21 08:09:00|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642752550000|2022-01-21 08:09:10|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642752580000|2022-01-21 08:09:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642752590000|2022-01-21 08:09:50|22.6|22.3|22.62|22.32|22.62|22.32|22.59|22.29|8
1642752600000|2022-01-21 08:10:00|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|9
1642752610000|2022-01-21 08:10:10|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|15
1642752620000|2022-01-21 08:10:20|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|17
1642752630000|2022-01-21 08:10:30|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|8
1642752640000|2022-01-21 08:10:40|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642752670000|2022-01-21 08:11:10|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|1
1642752680000|2022-01-21 08:11:20|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|13
1642752690000|2022-01-21 08:11:30|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|9
1642752700000|2022-01-21 08:11:40|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|9
1642752710000|2022-01-21 08:11:50|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|7
1642752720000|2022-01-21 08:12:00|22.65|22.35|22.63|22.33|22.65|22.35|22.63|22.33|3
1642752730000|2022-01-21 08:12:10|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|10
1642752740000|2022-01-21 08:12:20|22.62|22.32|22.64|22.34|22.64|22.34|22.62|22.32|11
1642752750000|2022-01-21 08:12:30|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|11
1642752760000|2022-01-21 08:12:40|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|10
1642752770000|2022-01-21 08:12:50|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|7
1642752810000|2022-01-21 08:13:30|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642752820000|2022-01-21 08:13:40|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|7
1642752830000|2022-01-21 08:13:50|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|10
1642752840000|2022-01-21 08:14:00|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|6
1642752850000|2022-01-21 08:14:10|22.62|22.32|22.61|22.31|22.63|22.33|22.6|22.3|10
1642752860000|2022-01-21 08:14:20|22.6|22.3|22.61|22.31|22.62|22.32|22.6|22.3|8
1642752870000|2022-01-21 08:14:30|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|3
1642752880000|2022-01-21 08:14:40|22.61|22.31|22.59|22.29|22.61|22.31|22.59|22.29|5
1642752890000|2022-01-21 08:14:50|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|5
1642752900000|2022-01-21 08:15:00|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|12
1642752910000|2022-01-21 08:15:10|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|6
1642752920000|2022-01-21 08:15:20|22.59|22.29|22.58|22.28|22.6|22.3|22.57|22.27|8
1642752930000|2022-01-21 08:15:30|22.57|22.27|22.58|22.28|22.59|22.29|22.57|22.27|10
1642752960000|2022-01-21 08:16:00|22.59|22.29|22.56|22.26|22.59|22.29|22.56|22.26|6
1642752970000|2022-01-21 08:16:10|22.55|22.25|22.57|22.27|22.57|22.27|22.55|22.25|7
1642752980000|2022-01-21 08:16:20|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|7
1642752990000|2022-01-21 08:16:30|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|2
1642753000000|2022-01-21 08:16:40|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|8
1642753010000|2022-01-21 08:16:50|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642753030000|2022-01-21 08:17:10|22.57|22.27|22.55|22.25|22.57|22.27|22.55|22.25|5
1642753040000|2022-01-21 08:17:20|22.56|22.26|22.56|22.26|22.56|22.26|22.55|22.25|7
1642753050000|2022-01-21 08:17:30|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|5
1642753060000|2022-01-21 08:17:40|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|2
1642753070000|2022-01-21 08:17:50|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|2
1642753080000|2022-01-21 08:18:00|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|6
1642753090000|2022-01-21 08:18:10|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|4
1642753100000|2022-01-21 08:18:20|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|2
1642753120000|2022-01-21 08:18:40|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|2
1642753140000|2022-01-21 08:19:00|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|13
1642753150000|2022-01-21 08:19:10|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|9
1642753170000|2022-01-21 08:19:30|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|3
1642753180000|2022-01-21 08:19:40|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|7
1642753200000|2022-01-21 08:20:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642753210000|2022-01-21 08:20:10|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|5
1642753220000|2022-01-21 08:20:20|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|15
1642753230000|2022-01-21 08:20:30|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642753240000|2022-01-21 08:20:40|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|4
1642753250000|2022-01-21 08:20:50|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|1
1642753260000|2022-01-21 08:21:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642753270000|2022-01-21 08:21:10|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|9
1642753280000|2022-01-21 08:21:20|22.52|22.22|22.55|22.25|22.55|22.25|22.52|22.22|4
1642753290000|2022-01-21 08:21:30|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|2
1642753300000|2022-01-21 08:21:40|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|1
1642753320000|2022-01-21 08:22:00|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|5
1642753330000|2022-01-21 08:22:10|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|5
1642753340000|2022-01-21 08:22:20|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|2
1642753360000|2022-01-21 08:22:40|22.55|22.25|22.55|22.25|22.55|22.25|22.54|22.24|3
1642753370000|2022-01-21 08:22:50|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|4
1642753400000|2022-01-21 08:23:20|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|9
1642753410000|2022-01-21 08:23:30|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642753420000|2022-01-21 08:23:40|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|2
1642753440000|2022-01-21 08:24:00|22.56|22.26|22.56|22.26|22.57|22.27|22.55|22.25|5
1642753450000|2022-01-21 08:24:10|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|2
1642753460000|2022-01-21 08:24:20|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|2
1642753470000|2022-01-21 08:24:30|22.57|22.27|22.57|22.27|22.57|22.27|22.56|22.26|5
1642753480000|2022-01-21 08:24:40|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|2
1642753500000|2022-01-21 08:25:00|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642753510000|2022-01-21 08:25:10|22.57|22.27|22.56|22.26|22.58|22.28|22.56|22.26|8
1642753520000|2022-01-21 08:25:20|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|4
1642753530000|2022-01-21 08:25:30|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|6
1642753540000|2022-01-21 08:25:40|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|7
1642753550000|2022-01-21 08:25:50|22.56|22.26|22.57|22.27|22.57|22.27|22.55|22.25|6
1642753560000|2022-01-21 08:26:00|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642753570000|2022-01-21 08:26:10|22.57|22.27|22.6|22.3|22.6|22.3|22.57|22.27|8
1642753580000|2022-01-21 08:26:20|22.61|22.31|22.61|22.31|22.62|22.32|22.6|22.3|5
1642753590000|2022-01-21 08:26:30|22.6|22.3|22.6|22.3|22.61|22.31|22.59|22.29|5
1642753610000|2022-01-21 08:26:50|22.59|22.29|22.59|22.29|22.6|22.3|22.58|22.28|7
1642753620000|2022-01-21 08:27:00|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|6
1642753630000|2022-01-21 08:27:10|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|5
1642753640000|2022-01-21 08:27:20|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|11
1642753650000|2022-01-21 08:27:30|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642753660000|2022-01-21 08:27:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|6
1642753670000|2022-01-21 08:27:50|22.6|22.3|22.6|22.3|22.61|22.31|22.59|22.29|7
1642753680000|2022-01-21 08:28:00|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|7
1642753690000|2022-01-21 08:28:10|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|2
1642753710000|2022-01-21 08:28:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642753720000|2022-01-21 08:28:40|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642753740000|2022-01-21 08:29:00|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642753750000|2022-01-21 08:29:10|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642753760000|2022-01-21 08:29:20|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642753780000|2022-01-21 08:29:40|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|4
1642753790000|2022-01-21 08:29:50|22.59|22.29|22.6|22.3|22.61|22.31|22.59|22.29|6
1642753800000|2022-01-21 08:30:00|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|3
1642753810000|2022-01-21 08:30:10|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|5
1642753820000|2022-01-21 08:30:20|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|10
1642753830000|2022-01-21 08:30:30|22.59|22.29|22.6|22.3|22.6|22.3|22.58|22.28|12
1642753840000|2022-01-21 08:30:40|22.59|22.29|22.61|22.31|22.61|22.31|22.59|22.29|9
1642753850000|2022-01-21 08:30:50|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|2
1642753860000|2022-01-21 08:31:00|22.64|22.34|22.65|22.35|22.65|22.35|22.63|22.33|10
1642753870000|2022-01-21 08:31:10|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|5
1642753880000|2022-01-21 08:31:20|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|9
1642753890000|2022-01-21 08:31:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642753900000|2022-01-21 08:31:40|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|14
1642753910000|2022-01-21 08:31:50|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|2
1642753920000|2022-01-21 08:32:00|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|10
1642753930000|2022-01-21 08:32:10|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|3
1642753940000|2022-01-21 08:32:20|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|11
1642753950000|2022-01-21 08:32:30|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|3
1642753960000|2022-01-21 08:32:40|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|11
1642753970000|2022-01-21 08:32:50|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642753980000|2022-01-21 08:33:00|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|13
1642753990000|2022-01-21 08:33:10|22.65|22.35|22.66|22.36|22.67|22.37|22.65|22.35|10
1642754000000|2022-01-21 08:33:20|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642754020000|2022-01-21 08:33:40|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|9
1642754030000|2022-01-21 08:33:50|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|6
1642754040000|2022-01-21 08:34:00|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|8
1642754060000|2022-01-21 08:34:20|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642754070000|2022-01-21 08:34:30|22.66|22.36|22.65|22.35|22.67|22.37|22.64|22.34|10
1642754080000|2022-01-21 08:34:40|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|9
1642754090000|2022-01-21 08:34:50|22.63|22.33|22.64|22.34|22.65|22.35|22.63|22.33|4
1642754110000|2022-01-21 08:35:10|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|5
1642754120000|2022-01-21 08:35:20|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|5
1642754130000|2022-01-21 08:35:30|22.65|22.35|22.66|22.36|22.66|22.36|22.64|22.34|10
1642754140000|2022-01-21 08:35:40|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|5
1642754160000|2022-01-21 08:36:00|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|3
1642754170000|2022-01-21 08:36:10|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|5
1642754180000|2022-01-21 08:36:20|22.64|22.34|22.65|22.35|22.66|22.36|22.64|22.34|6
1642754190000|2022-01-21 08:36:30|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|6
1642754200000|2022-01-21 08:36:40|22.68|22.38|22.66|22.36|22.68|22.38|22.66|22.36|5
1642754220000|2022-01-21 08:37:00|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|2
1642754230000|2022-01-21 08:37:10|22.65|22.35|22.68|22.38|22.69|22.39|22.65|22.35|10
1642754240000|2022-01-21 08:37:20|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|13
1642754250000|2022-01-21 08:37:30|22.68|22.38|22.68|22.38|22.69|22.39|22.68|22.38|3
1642754260000|2022-01-21 08:37:40|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642754270000|2022-01-21 08:37:50|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|4
1642754280000|2022-01-21 08:38:00|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|3
1642754290000|2022-01-21 08:38:10|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|5
1642754300000|2022-01-21 08:38:20|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642754310000|2022-01-21 08:38:30|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|2
1642754320000|2022-01-21 08:38:40|22.69|22.39|22.7|22.4|22.7|22.4|22.68|22.38|10
1642754330000|2022-01-21 08:38:50|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|1
1642754340000|2022-01-21 08:39:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642754350000|2022-01-21 08:39:10|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642754360000|2022-01-21 08:39:20|22.66|22.36|22.66|22.36|22.67|22.37|22.65|22.35|11
1642754380000|2022-01-21 08:39:40|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|3
1642754390000|2022-01-21 08:39:50|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|7
1642754410000|2022-01-21 08:40:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642754420000|2022-01-21 08:40:20|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|5
1642754430000|2022-01-21 08:40:30|22.63|22.33|22.64|22.34|22.65|22.35|22.63|22.33|6
1642754440000|2022-01-21 08:40:40|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|2
1642754450000|2022-01-21 08:40:50|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|4
1642754470000|2022-01-21 08:41:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642754480000|2022-01-21 08:41:20|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|3
1642754490000|2022-01-21 08:41:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642754500000|2022-01-21 08:41:40|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|9
1642754510000|2022-01-21 08:41:50|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|2
1642754520000|2022-01-21 08:42:00|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|3
1642754550000|2022-01-21 08:42:30|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|1
1642754560000|2022-01-21 08:42:40|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|2
1642754590000|2022-01-21 08:43:10|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|3
1642754610000|2022-01-21 08:43:30|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|2
1642754620000|2022-01-21 08:43:40|22.66|22.36|22.66|22.36|22.67|22.37|22.66|22.36|3
1642754630000|2022-01-21 08:43:50|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|12
1642754640000|2022-01-21 08:44:00|22.67|22.37|22.67|22.37|22.68|22.38|22.66|22.36|13
1642754650000|2022-01-21 08:44:10|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|4
1642754660000|2022-01-21 08:44:20|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|4
1642754700000|2022-01-21 08:45:00|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642754710000|2022-01-21 08:45:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642754720000|2022-01-21 08:45:20|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|2
1642754730000|2022-01-21 08:45:30|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|5
1642754740000|2022-01-21 08:45:40|22.64|22.34|22.65|22.35|22.65|22.35|22.63|22.33|4
1642754750000|2022-01-21 08:45:50|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|6
1642754760000|2022-01-21 08:46:00|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|9
1642754770000|2022-01-21 08:46:10|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642754780000|2022-01-21 08:46:20|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|12
1642754800000|2022-01-21 08:46:40|22.66|22.36|22.68|22.38|22.68|22.38|22.66|22.36|7
1642754810000|2022-01-21 08:46:50|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|3
1642754820000|2022-01-21 08:47:00|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|2
1642754830000|2022-01-21 08:47:10|22.68|22.38|22.69|22.39|22.69|22.39|22.67|22.37|8
1642754840000|2022-01-21 08:47:20|22.7|22.4|22.69|22.39|22.7|22.4|22.68|22.38|6
1642754850000|2022-01-21 08:47:30|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|2
1642754860000|2022-01-21 08:47:40|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|2
1642754870000|2022-01-21 08:47:50|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|5
1642754880000|2022-01-21 08:48:00|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|1
1642754890000|2022-01-21 08:48:10|22.64|22.34|22.62|22.32|22.64|22.34|22.62|22.32|3
1642754900000|2022-01-21 08:48:20|22.63|22.33|22.64|22.34|22.64|22.34|22.62|22.32|6
1642754910000|2022-01-21 08:48:30|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|5
1642754920000|2022-01-21 08:48:40|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|8
1642754930000|2022-01-21 08:48:50|22.62|22.32|22.64|22.34|22.64|22.34|22.62|22.32|5
1642754940000|2022-01-21 08:49:00|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|4
1642754950000|2022-01-21 08:49:10|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642754970000|2022-01-21 08:49:30|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|3
1642754980000|2022-01-21 08:49:40|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642754990000|2022-01-21 08:49:50|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|10
1642755000000|2022-01-21 08:50:00|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|4
1642755010000|2022-01-21 08:50:10|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|6
1642755020000|2022-01-21 08:50:20|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642755030000|2022-01-21 08:50:30|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|3
1642755040000|2022-01-21 08:50:40|22.62|22.32|22.61|22.31|22.63|22.33|22.61|22.31|7
1642755050000|2022-01-21 08:50:50|22.62|22.32|22.63|22.33|22.63|22.33|22.61|22.31|8
1642755060000|2022-01-21 08:51:00|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|14
1642755070000|2022-01-21 08:51:10|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|4
1642755080000|2022-01-21 08:51:20|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|4
1642755100000|2022-01-21 08:51:40|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642755120000|2022-01-21 08:52:00|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642755140000|2022-01-21 08:52:20|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642755160000|2022-01-21 08:52:40|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|7
1642755170000|2022-01-21 08:52:50|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642755180000|2022-01-21 08:53:00|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|12
1642755190000|2022-01-21 08:53:10|22.61|22.31|22.62|22.32|22.63|22.33|22.6|22.3|8
1642755200000|2022-01-21 08:53:20|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|16
1642755210000|2022-01-21 08:53:30|22.61|22.31|22.61|22.31|22.62|22.32|22.61|22.31|11
1642755220000|2022-01-21 08:53:40|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|11
1642755230000|2022-01-21 08:53:50|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|8
1642755250000|2022-01-21 08:54:10|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|4
1642755260000|2022-01-21 08:54:20|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|7
1642755300000|2022-01-21 08:55:00|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|4
1642755310000|2022-01-21 08:55:10|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642755320000|2022-01-21 08:55:20|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|4
1642755330000|2022-01-21 08:55:30|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|11
1642755340000|2022-01-21 08:55:40|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|6
1642755350000|2022-01-21 08:55:50|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|3
1642755370000|2022-01-21 08:56:10|22.64|22.34|22.66|22.36|22.66|22.36|22.64|22.34|3
1642755390000|2022-01-21 08:56:30|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642755410000|2022-01-21 08:56:50|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|4
1642755440000|2022-01-21 08:57:20|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|7
1642755450000|2022-01-21 08:57:30|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|8
1642755460000|2022-01-21 08:57:40|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642755470000|2022-01-21 08:57:50|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|5
1642755490000|2022-01-21 08:58:10|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|1
1642755500000|2022-01-21 08:58:20|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642755510000|2022-01-21 08:58:30|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642755520000|2022-01-21 08:58:40|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|5
1642755530000|2022-01-21 08:58:50|22.68|22.38|22.68|22.38|22.69|22.39|22.68|22.38|5
1642755540000|2022-01-21 08:59:00|22.69|22.39|22.67|22.37|22.69|22.39|22.67|22.37|5
1642755560000|2022-01-21 08:59:20|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|5
1642755570000|2022-01-21 08:59:30|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|4
1642755580000|2022-01-21 08:59:40|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642755590000|2022-01-21 08:59:50|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|8
1642755600000|2022-01-21 09:00:00|22.67|22.37|22.68|22.38|22.69|22.39|22.67|22.37|8
1642755640000|2022-01-21 09:00:40|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|7
1642755650000|2022-01-21 09:00:50|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|3
1642755660000|2022-01-21 09:01:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642755670000|2022-01-21 09:01:10|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642755680000|2022-01-21 09:01:20|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|2
1642755690000|2022-01-21 09:01:30|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|2
1642755700000|2022-01-21 09:01:40|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|4
1642755710000|2022-01-21 09:01:50|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|4
1642755720000|2022-01-21 09:02:00|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|4
1642755730000|2022-01-21 09:02:10|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|10
1642755740000|2022-01-21 09:02:20|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|6
1642755750000|2022-01-21 09:02:30|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|2
1642755760000|2022-01-21 09:02:40|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|14
1642755770000|2022-01-21 09:02:50|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|4
1642755780000|2022-01-21 09:03:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642755790000|2022-01-21 09:03:10|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|2
1642755800000|2022-01-21 09:03:20|22.61|22.31|22.61|22.31|22.62|22.32|22.61|22.31|3
1642755810000|2022-01-21 09:03:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642755820000|2022-01-21 09:03:40|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|6
1642755830000|2022-01-21 09:03:50|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|10
1642755840000|2022-01-21 09:04:00|22.61|22.31|22.62|22.32|22.63|22.33|22.61|22.31|4
1642755860000|2022-01-21 09:04:20|22.61|22.31|22.61|22.31|22.62|22.32|22.6|22.3|11
1642755870000|2022-01-21 09:04:30|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|5
1642755880000|2022-01-21 09:04:40|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|4
1642755890000|2022-01-21 09:04:50|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642755900000|2022-01-21 09:05:00|22.59|22.29|22.6|22.3|22.61|22.31|22.59|22.29|16
1642755910000|2022-01-21 09:05:10|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|13
1642755920000|2022-01-21 09:05:20|22.62|22.32|22.61|22.31|22.63|22.33|22.61|22.31|6
1642755930000|2022-01-21 09:05:30|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|6
1642755940000|2022-01-21 09:05:40|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|10
1642755970000|2022-01-21 09:06:10|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|7
1642756010000|2022-01-21 09:06:50|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|5
1642756030000|2022-01-21 09:07:10|22.58|22.28|22.55|22.25|22.59|22.29|22.55|22.25|9
1642756040000|2022-01-21 09:07:20|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|5
1642756050000|2022-01-21 09:07:30|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642756060000|2022-01-21 09:07:40|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|5
1642756070000|2022-01-21 09:07:50|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|4
1642756080000|2022-01-21 09:08:00|22.52|22.22|22.5|22.2|22.52|22.22|22.5|22.2|7
1642756090000|2022-01-21 09:08:10|22.49|22.19|22.47|22.17|22.49|22.19|22.47|22.17|7
1642756100000|2022-01-21 09:08:20|22.46|22.16|22.49|22.19|22.5|22.2|22.46|22.16|10
1642756110000|2022-01-21 09:08:30|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|4
1642756120000|2022-01-21 09:08:40|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|4
1642756130000|2022-01-21 09:08:50|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|8
1642756140000|2022-01-21 09:09:00|22.5|22.2|22.5|22.2|22.51|22.21|22.49|22.19|11
1642756150000|2022-01-21 09:09:10|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|14
1642756160000|2022-01-21 09:09:20|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|9
1642756170000|2022-01-21 09:09:30|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|3
1642756180000|2022-01-21 09:09:40|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|3
1642756190000|2022-01-21 09:09:50|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|4
1642756200000|2022-01-21 09:10:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|1
1642756210000|2022-01-21 09:10:10|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|7
1642756220000|2022-01-21 09:10:20|22.52|22.22|22.51|22.21|22.52|22.22|22.51|22.21|2
1642756230000|2022-01-21 09:10:30|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|8
1642756240000|2022-01-21 09:10:40|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|2
1642756250000|2022-01-21 09:10:50|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642756260000|2022-01-21 09:11:00|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|11
1642756270000|2022-01-21 09:11:10|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|7
1642756280000|2022-01-21 09:11:20|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|3
1642756300000|2022-01-21 09:11:40|22.5|22.2|22.52|22.22|22.52|22.22|22.5|22.2|7
1642756310000|2022-01-21 09:11:50|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|2
1642756320000|2022-01-21 09:12:00|22.53|22.23|22.53|22.23|22.54|22.24|22.52|22.22|5
1642756330000|2022-01-21 09:12:10|22.54|22.24|22.54|22.24|22.55|22.25|22.54|22.24|9
1642756350000|2022-01-21 09:12:30|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|7
1642756360000|2022-01-21 09:12:40|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|4
1642756370000|2022-01-21 09:12:50|22.57|22.27|22.53|22.23|22.57|22.27|22.53|22.23|9
1642756380000|2022-01-21 09:13:00|22.52|22.22|22.51|22.21|22.53|22.23|22.51|22.21|8
1642756390000|2022-01-21 09:13:10|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|5
1642756400000|2022-01-21 09:13:20|22.51|22.21|22.52|22.22|22.53|22.23|22.51|22.21|10
1642756410000|2022-01-21 09:13:30|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|2
1642756420000|2022-01-21 09:13:40|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|3
1642756430000|2022-01-21 09:13:50|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|3
1642756440000|2022-01-21 09:14:00|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|5
1642756450000|2022-01-21 09:14:10|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|4
1642756460000|2022-01-21 09:14:20|22.54|22.24|22.53|22.23|22.54|22.24|22.52|22.22|8
1642756470000|2022-01-21 09:14:30|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|6
1642756480000|2022-01-21 09:14:40|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|4
1642756490000|2022-01-21 09:14:50|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|6
1642756500000|2022-01-21 09:15:00|22.52|22.22|22.52|22.22|22.53|22.23|22.52|22.22|5
1642756510000|2022-01-21 09:15:10|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|7
1642756520000|2022-01-21 09:15:20|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|1
1642756530000|2022-01-21 09:15:30|22.51|22.21|22.54|22.24|22.54|22.24|22.51|22.21|12
1642756540000|2022-01-21 09:15:40|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|11
1642756550000|2022-01-21 09:15:50|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|10
1642756560000|2022-01-21 09:16:00|22.56|22.26|22.56|22.26|22.56|22.26|22.55|22.25|7
1642756570000|2022-01-21 09:16:10|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|14
1642756580000|2022-01-21 09:16:20|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|3
1642756590000|2022-01-21 09:16:30|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|8
1642756600000|2022-01-21 09:16:40|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|8
1642756620000|2022-01-21 09:17:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|1
1642756630000|2022-01-21 09:17:10|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|9
1642756640000|2022-01-21 09:17:20|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|6
1642756650000|2022-01-21 09:17:30|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|4
1642756660000|2022-01-21 09:17:40|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|1
1642756670000|2022-01-21 09:17:50|22.53|22.23|22.55|22.25|22.55|22.25|22.53|22.23|5
1642756700000|2022-01-21 09:18:20|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|4
1642756720000|2022-01-21 09:18:40|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642756730000|2022-01-21 09:18:50|22.54|22.24|22.55|22.25|22.55|22.25|22.54|22.24|6
1642756740000|2022-01-21 09:19:00|22.54|22.24|22.52|22.22|22.54|22.24|22.52|22.22|5
1642756750000|2022-01-21 09:19:10|22.51|22.21|22.51|22.21|22.52|22.22|22.51|22.21|11
1642756760000|2022-01-21 09:19:20|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|11
1642756770000|2022-01-21 09:19:30|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|10
1642756810000|2022-01-21 09:20:10|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|2
1642756820000|2022-01-21 09:20:20|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642756830000|2022-01-21 09:20:30|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642756840000|2022-01-21 09:20:40|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|9
1642756850000|2022-01-21 09:20:50|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|6
1642756860000|2022-01-21 09:21:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642756880000|2022-01-21 09:21:20|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|8
1642756890000|2022-01-21 09:21:30|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642756900000|2022-01-21 09:21:40|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|9
1642756910000|2022-01-21 09:21:50|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642756920000|2022-01-21 09:22:00|22.56|22.26|22.56|22.26|22.57|22.27|22.56|22.26|5
1642756930000|2022-01-21 09:22:10|22.57|22.27|22.56|22.26|22.57|22.27|22.55|22.25|8
1642756940000|2022-01-21 09:22:20|22.55|22.25|22.58|22.28|22.59|22.29|22.55|22.25|6
1642756950000|2022-01-21 09:22:30|22.59|22.29|22.6|22.3|22.6|22.3|22.58|22.28|8
1642756960000|2022-01-21 09:22:40|22.59|22.29|22.6|22.3|22.61|22.31|22.59|22.29|8
1642756970000|2022-01-21 09:22:50|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642756980000|2022-01-21 09:23:00|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|7
1642756990000|2022-01-21 09:23:10|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642757000000|2022-01-21 09:23:20|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|6
1642757010000|2022-01-21 09:23:30|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|3
1642757020000|2022-01-21 09:23:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642757030000|2022-01-21 09:23:50|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|4
1642757040000|2022-01-21 09:24:00|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|2
1642757050000|2022-01-21 09:24:10|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|2
1642757060000|2022-01-21 09:24:20|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|5
1642757110000|2022-01-21 09:25:10|22.59|22.29|22.59|22.29|22.6|22.3|22.59|22.29|5
1642757120000|2022-01-21 09:25:20|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|7
1642757130000|2022-01-21 09:25:30|22.61|22.31|22.61|22.31|22.62|22.32|22.6|22.3|7
1642757140000|2022-01-21 09:25:40|22.62|22.32|22.62|22.32|22.63|22.33|22.61|22.31|9
1642757150000|2022-01-21 09:25:50|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|4
1642757160000|2022-01-21 09:26:00|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|3
1642757180000|2022-01-21 09:26:20|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642757190000|2022-01-21 09:26:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642757200000|2022-01-21 09:26:40|22.63|22.33|22.61|22.31|22.63|22.33|22.61|22.31|7
1642757210000|2022-01-21 09:26:50|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|6
1642757220000|2022-01-21 09:27:00|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|5
1642757230000|2022-01-21 09:27:10|22.63|22.33|22.61|22.31|22.63|22.33|22.61|22.31|5
1642757240000|2022-01-21 09:27:20|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|2
1642757250000|2022-01-21 09:27:30|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|7
1642757260000|2022-01-21 09:27:40|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642757270000|2022-01-21 09:27:50|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642757330000|2022-01-21 09:28:50|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642757340000|2022-01-21 09:29:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642757350000|2022-01-21 09:29:10|22.57|22.27|22.59|22.29|22.6|22.3|22.57|22.27|11
1642757360000|2022-01-21 09:29:20|22.6|22.3|22.59|22.29|22.6|22.3|22.58|22.28|18
1642757370000|2022-01-21 09:29:30|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|14
1642757380000|2022-01-21 09:29:40|22.58|22.28|22.58|22.28|22.59|22.29|22.58|22.28|19
1642757390000|2022-01-21 09:29:50|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|12
1642757400000|2022-01-21 09:30:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642757420000|2022-01-21 09:30:20|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|13
1642757440000|2022-01-21 09:30:40|22.61|22.31|22.62|22.32|22.62|22.32|22.6|22.3|6
1642757450000|2022-01-21 09:30:50|22.61|22.31|22.6|22.3|22.62|22.32|22.6|22.3|8
1642757460000|2022-01-21 09:31:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642757470000|2022-01-21 09:31:10|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|1
1642757480000|2022-01-21 09:31:20|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|4
1642757490000|2022-01-21 09:31:30|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|9
1642757500000|2022-01-21 09:31:40|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|8
1642757520000|2022-01-21 09:32:00|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|6
1642757530000|2022-01-21 09:32:10|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|2
1642757540000|2022-01-21 09:32:20|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|11
1642757550000|2022-01-21 09:32:30|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|8
1642757560000|2022-01-21 09:32:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642757570000|2022-01-21 09:32:50|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|3
1642757590000|2022-01-21 09:33:10|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642757610000|2022-01-21 09:33:30|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|4
1642757620000|2022-01-21 09:33:40|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|4
1642757640000|2022-01-21 09:34:00|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|2
1642757650000|2022-01-21 09:34:10|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|6
1642757660000|2022-01-21 09:34:20|22.59|22.29|22.6|22.3|22.6|22.3|22.59|22.29|6
1642757670000|2022-01-21 09:34:30|22.59|22.29|22.61|22.31|22.61|22.31|22.59|22.29|7
1642757680000|2022-01-21 09:34:40|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|10
1642757710000|2022-01-21 09:35:10|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|18
1642757720000|2022-01-21 09:35:20|22.62|22.32|22.63|22.33|22.63|22.33|22.62|22.32|4
1642757730000|2022-01-21 09:35:30|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642757740000|2022-01-21 09:35:40|22.65|22.35|22.64|22.34|22.65|22.35|22.63|22.33|6
1642757760000|2022-01-21 09:36:00|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642757770000|2022-01-21 09:36:10|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|5
1642757780000|2022-01-21 09:36:20|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|9
1642757790000|2022-01-21 09:36:30|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|6
1642757800000|2022-01-21 09:36:40|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642757820000|2022-01-21 09:37:00|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|3
1642757830000|2022-01-21 09:37:10|22.64|22.34|22.63|22.33|22.64|22.34|22.62|22.32|4
1642757840000|2022-01-21 09:37:20|22.62|22.32|22.63|22.33|22.64|22.34|22.62|22.32|8
1642757850000|2022-01-21 09:37:30|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642757860000|2022-01-21 09:37:40|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642757870000|2022-01-21 09:37:50|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|10
1642757880000|2022-01-21 09:38:00|22.62|22.32|22.61|22.31|22.62|22.32|22.6|22.3|4
1642757890000|2022-01-21 09:38:10|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|3
1642757920000|2022-01-21 09:38:40|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|8
1642757930000|2022-01-21 09:38:50|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|6
1642757940000|2022-01-21 09:39:00|22.61|22.31|22.61|22.31|22.62|22.32|22.61|22.31|9
1642757950000|2022-01-21 09:39:10|22.62|22.32|22.6|22.3|22.62|22.32|22.59|22.29|7
1642757960000|2022-01-21 09:39:20|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642757970000|2022-01-21 09:39:30|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|4
1642757980000|2022-01-21 09:39:40|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|2
1642757990000|2022-01-21 09:39:50|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|7
1642758000000|2022-01-21 09:40:00|22.58|22.28|22.58|22.28|22.59|22.29|22.58|22.28|9
1642758010000|2022-01-21 09:40:10|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|8
1642758020000|2022-01-21 09:40:20|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|5
1642758030000|2022-01-21 09:40:30|22.58|22.28|22.59|22.29|22.59|22.29|22.58|22.28|2
1642758040000|2022-01-21 09:40:40|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|4
1642758050000|2022-01-21 09:40:50|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|1
1642758060000|2022-01-21 09:41:00|22.59|22.29|22.61|22.31|22.61|22.31|22.59|22.29|5
1642758070000|2022-01-21 09:41:10|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642758080000|2022-01-21 09:41:20|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|6
1642758090000|2022-01-21 09:41:30|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|2
1642758100000|2022-01-21 09:41:40|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|3
1642758110000|2022-01-21 09:41:50|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|7
1642758130000|2022-01-21 09:42:10|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|7
1642758140000|2022-01-21 09:42:20|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|5
1642758150000|2022-01-21 09:42:30|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|4
1642758160000|2022-01-21 09:42:40|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|1
1642758170000|2022-01-21 09:42:50|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|3
1642758180000|2022-01-21 09:43:00|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|2
1642758190000|2022-01-21 09:43:10|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642758200000|2022-01-21 09:43:20|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|1
1642758220000|2022-01-21 09:43:40|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|1
1642758230000|2022-01-21 09:43:50|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|3
1642758240000|2022-01-21 09:44:00|22.63|22.33|22.64|22.34|22.64|22.34|22.62|22.32|10
1642758250000|2022-01-21 09:44:10|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|11
1642758260000|2022-01-21 09:44:20|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|14
1642758270000|2022-01-21 09:44:30|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|3
1642758280000|2022-01-21 09:44:40|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|6
1642758290000|2022-01-21 09:44:50|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|7
1642758320000|2022-01-21 09:45:20|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|3
1642758330000|2022-01-21 09:45:30|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|17
1642758340000|2022-01-21 09:45:40|22.66|22.36|22.67|22.37|22.67|22.37|22.65|22.35|12
1642758350000|2022-01-21 09:45:50|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|10
1642758360000|2022-01-21 09:46:00|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|8
1642758370000|2022-01-21 09:46:10|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|5
1642758390000|2022-01-21 09:46:30|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|6
1642758400000|2022-01-21 09:46:40|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642758410000|2022-01-21 09:46:50|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642758440000|2022-01-21 09:47:20|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|3
1642758450000|2022-01-21 09:47:30|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|2
1642758460000|2022-01-21 09:47:40|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642758470000|2022-01-21 09:47:50|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642758480000|2022-01-21 09:48:00|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642758490000|2022-01-21 09:48:10|22.68|22.38|22.68|22.38|22.69|22.39|22.68|22.38|3
1642758500000|2022-01-21 09:48:20|22.67|22.37|22.69|22.39|22.69|22.39|22.67|22.37|3
1642758510000|2022-01-21 09:48:30|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|1
1642758520000|2022-01-21 09:48:40|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642758530000|2022-01-21 09:48:50|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|3
1642758540000|2022-01-21 09:49:00|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|2
1642758550000|2022-01-21 09:49:10|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|2
1642758560000|2022-01-21 09:49:20|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|8
1642758570000|2022-01-21 09:49:30|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|8
1642758580000|2022-01-21 09:49:40|22.67|22.37|22.65|22.35|22.67|22.37|22.65|22.35|5
1642758590000|2022-01-21 09:49:50|22.64|22.34|22.65|22.35|22.66|22.36|22.64|22.34|3
1642758600000|2022-01-21 09:50:00|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|5
1642758620000|2022-01-21 09:50:20|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|4
1642758630000|2022-01-21 09:50:30|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|4
1642758640000|2022-01-21 09:50:40|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|6
1642758650000|2022-01-21 09:50:50|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|2
1642758660000|2022-01-21 09:51:00|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|3
1642758670000|2022-01-21 09:51:10|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|4
1642758680000|2022-01-21 09:51:20|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|4
1642758700000|2022-01-21 09:51:40|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|1
1642758710000|2022-01-21 09:51:50|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|2
1642758740000|2022-01-21 09:52:20|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|4
1642758750000|2022-01-21 09:52:30|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|7
1642758760000|2022-01-21 09:52:40|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|9
1642758770000|2022-01-21 09:52:50|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|2
1642758810000|2022-01-21 09:53:30|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|4
1642758820000|2022-01-21 09:53:40|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|6
1642758870000|2022-01-21 09:54:30|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|1
1642758880000|2022-01-21 09:54:40|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|7
1642758890000|2022-01-21 09:54:50|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|3
1642758900000|2022-01-21 09:55:00|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|10
1642758910000|2022-01-21 09:55:10|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|4
1642758920000|2022-01-21 09:55:20|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|4
1642758930000|2022-01-21 09:55:30|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|6
1642758940000|2022-01-21 09:55:40|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|2
1642758970000|2022-01-21 09:56:10|22.7|22.4|22.69|22.39|22.7|22.4|22.69|22.39|2
1642758980000|2022-01-21 09:56:20|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|2
1642759000000|2022-01-21 09:56:40|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|4
1642759010000|2022-01-21 09:56:50|22.68|22.38|22.68|22.38|22.69|22.39|22.68|22.38|7
1642759020000|2022-01-21 09:57:00|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|1
1642759050000|2022-01-21 09:57:30|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|8
1642759060000|2022-01-21 09:57:40|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642759070000|2022-01-21 09:57:50|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|4
1642759080000|2022-01-21 09:58:00|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|6
1642759100000|2022-01-21 09:58:20|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|9
1642759110000|2022-01-21 09:58:30|22.67|22.37|22.69|22.39|22.69|22.39|22.67|22.37|7
1642759120000|2022-01-21 09:58:40|22.68|22.38|22.68|22.38|22.69|22.39|22.67|22.37|9
1642759130000|2022-01-21 09:58:50|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|4
1642759140000|2022-01-21 09:59:00|22.67|22.37|22.66|22.36|22.68|22.38|22.66|22.36|4
1642759150000|2022-01-21 09:59:10|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|8
1642759170000|2022-01-21 09:59:30|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|2
1642759200000|2022-01-21 10:00:00|22.65|22.35|22.65|22.35|22.66|22.36|22.64|22.34|9
1642759210000|2022-01-21 10:00:10|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642759220000|2022-01-21 10:00:20|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|3
1642759230000|2022-01-21 10:00:30|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|7
1642759240000|2022-01-21 10:00:40|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|1
1642759250000|2022-01-21 10:00:50|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|11
1642759260000|2022-01-21 10:01:00|22.62|22.32|22.63|22.33|22.64|22.34|22.62|22.32|10
1642759270000|2022-01-21 10:01:10|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|7
1642759300000|2022-01-21 10:01:40|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|2
1642759310000|2022-01-21 10:01:50|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642759320000|2022-01-21 10:02:00|22.66|22.36|22.66|22.36|22.66|22.36|22.65|22.35|7
1642759380000|2022-01-21 10:03:00|22.67|22.37|22.67|22.37|22.67|22.37|22.66|22.36|3
1642759390000|2022-01-21 10:03:10|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|2
1642759400000|2022-01-21 10:03:20|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|3
1642759410000|2022-01-21 10:03:30|22.67|22.37|22.68|22.38|22.69|22.39|22.67|22.37|4
1642759420000|2022-01-21 10:03:40|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|3
1642759430000|2022-01-21 10:03:50|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|4
1642759440000|2022-01-21 10:04:00|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|9
1642759460000|2022-01-21 10:04:20|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|2
1642759470000|2022-01-21 10:04:30|22.69|22.39|22.69|22.39|22.69|22.39|22.68|22.38|11
1642759480000|2022-01-21 10:04:40|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|3
1642759490000|2022-01-21 10:04:50|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|12
1642759500000|2022-01-21 10:05:00|22.71|22.41|22.71|22.41|22.71|22.41|22.7|22.4|5
1642759510000|2022-01-21 10:05:10|22.72|22.42|22.71|22.41|22.73|22.43|22.71|22.41|10
1642759540000|2022-01-21 10:05:40|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|1
1642759550000|2022-01-21 10:05:50|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|2
1642759560000|2022-01-21 10:06:00|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|2
1642759570000|2022-01-21 10:06:10|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|1
1642759580000|2022-01-21 10:06:20|22.74|22.44|22.74|22.44|22.75|22.45|22.74|22.44|13
1642759590000|2022-01-21 10:06:30|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|6
1642759600000|2022-01-21 10:06:40|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|2
1642759610000|2022-01-21 10:06:50|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|2
1642759620000|2022-01-21 10:07:00|22.75|22.45|22.75|22.45|22.75|22.45|22.74|22.44|9
1642759630000|2022-01-21 10:07:10|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|18
1642759640000|2022-01-21 10:07:20|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|1
1642759650000|2022-01-21 10:07:30|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|6
1642759660000|2022-01-21 10:07:40|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|8
1642759670000|2022-01-21 10:07:50|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|1
1642759680000|2022-01-21 10:08:00|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|1
1642759690000|2022-01-21 10:08:10|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|1
1642759700000|2022-01-21 10:08:20|22.72|22.42|22.72|22.42|22.73|22.43|22.72|22.42|3
1642759710000|2022-01-21 10:08:30|22.71|22.41|22.71|22.41|22.72|22.42|22.71|22.41|3
1642759740000|2022-01-21 10:09:00|22.7|22.4|22.69|22.39|22.7|22.4|22.68|22.38|6
1642759760000|2022-01-21 10:09:20|22.7|22.4|22.71|22.41|22.71|22.41|22.7|22.4|4
1642759770000|2022-01-21 10:09:30|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|3
1642759780000|2022-01-21 10:09:40|22.69|22.39|22.69|22.39|22.7|22.4|22.68|22.38|13
1642759790000|2022-01-21 10:09:50|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|3
1642759800000|2022-01-21 10:10:00|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|2
1642759810000|2022-01-21 10:10:10|22.71|22.41|22.71|22.41|22.71|22.41|22.7|22.4|3
1642759820000|2022-01-21 10:10:20|22.72|22.42|22.72|22.42|22.72|22.42|22.71|22.41|3
1642759830000|2022-01-21 10:10:30|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|7
1642759840000|2022-01-21 10:10:40|22.74|22.44|22.72|22.42|22.74|22.44|22.72|22.42|7
1642759850000|2022-01-21 10:10:50|22.73|22.43|22.71|22.41|22.73|22.43|22.71|22.41|5
1642759860000|2022-01-21 10:11:00|22.7|22.4|22.71|22.41|22.71|22.41|22.7|22.4|4
1642759880000|2022-01-21 10:11:20|22.72|22.42|22.72|22.42|22.72|22.42|22.71|22.41|3
1642759890000|2022-01-21 10:11:30|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|1
1642759900000|2022-01-21 10:11:40|22.74|22.44|22.73|22.43|22.74|22.44|22.73|22.43|6
1642759910000|2022-01-21 10:11:50|22.74|22.44|22.73|22.43|22.74|22.44|22.73|22.43|4
1642759940000|2022-01-21 10:12:20|22.72|22.42|22.74|22.44|22.74|22.44|22.72|22.42|9
1642759950000|2022-01-21 10:12:30|22.75|22.45|22.76|22.46|22.77|22.47|22.74|22.44|8
1642759960000|2022-01-21 10:12:40|22.77|22.47|22.76|22.46|22.77|22.47|22.75|22.45|4
1642759970000|2022-01-21 10:12:50|22.77|22.47|22.77|22.47|22.78|22.48|22.76|22.46|5
1642759980000|2022-01-21 10:13:00|22.78|22.48|22.77|22.47|22.78|22.48|22.76|22.46|12
1642759990000|2022-01-21 10:13:10|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|13
1642760000000|2022-01-21 10:13:20|22.77|22.47|22.76|22.46|22.77|22.47|22.75|22.45|10
1642760010000|2022-01-21 10:13:30|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|8
1642760020000|2022-01-21 10:13:40|22.77|22.47|22.78|22.48|22.78|22.48|22.76|22.46|4
1642760030000|2022-01-21 10:13:50|22.77|22.47|22.77|22.47|22.78|22.48|22.77|22.47|7
1642760040000|2022-01-21 10:14:00|22.78|22.48|22.77|22.47|22.78|22.48|22.76|22.46|10
1642760050000|2022-01-21 10:14:10|22.78|22.48|22.77|22.47|22.78|22.48|22.77|22.47|2
1642760060000|2022-01-21 10:14:20|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|3
1642760070000|2022-01-21 10:14:30|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642760080000|2022-01-21 10:14:40|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|9
1642760090000|2022-01-21 10:14:50|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|2
1642760100000|2022-01-21 10:15:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|2
1642760110000|2022-01-21 10:15:10|22.76|22.46|22.76|22.46|22.76|22.46|22.75|22.45|5
1642760120000|2022-01-21 10:15:20|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642760130000|2022-01-21 10:15:30|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642760140000|2022-01-21 10:15:40|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|1
1642760150000|2022-01-21 10:15:50|22.78|22.48|22.78|22.48|22.79|22.49|22.77|22.47|11
1642760160000|2022-01-21 10:16:00|22.79|22.49|22.77|22.47|22.79|22.49|22.77|22.47|9
1642760170000|2022-01-21 10:16:10|22.78|22.48|22.79|22.49|22.79|22.49|22.77|22.47|4
1642760200000|2022-01-21 10:16:40|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642760210000|2022-01-21 10:16:50|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|5
1642760220000|2022-01-21 10:17:00|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|10
1642760240000|2022-01-21 10:17:20|22.81|22.51|22.8|22.5|22.81|22.51|22.79|22.49|6
1642760250000|2022-01-21 10:17:30|22.79|22.49|22.79|22.49|22.8|22.5|22.79|22.49|7
1642760260000|2022-01-21 10:17:40|22.8|22.5|22.79|22.49|22.8|22.5|22.79|22.49|10
1642760270000|2022-01-21 10:17:50|22.8|22.5|22.78|22.48|22.8|22.5|22.78|22.48|7
1642760280000|2022-01-21 10:18:00|22.79|22.49|22.77|22.47|22.79|22.49|22.77|22.47|3
1642760290000|2022-01-21 10:18:10|22.78|22.48|22.77|22.47|22.78|22.48|22.76|22.46|9
1642760300000|2022-01-21 10:18:20|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|4
1642760310000|2022-01-21 10:18:30|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|7
1642760320000|2022-01-21 10:18:40|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|9
1642760330000|2022-01-21 10:18:50|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|6
1642760340000|2022-01-21 10:19:00|22.76|22.46|22.77|22.47|22.78|22.48|22.76|22.46|8
1642760350000|2022-01-21 10:19:10|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|5
1642760360000|2022-01-21 10:19:20|22.77|22.47|22.76|22.46|22.77|22.47|22.75|22.45|6
1642760380000|2022-01-21 10:19:40|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642760390000|2022-01-21 10:19:50|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|1
1642760400000|2022-01-21 10:20:00|22.74|22.44|22.74|22.44|22.75|22.45|22.74|22.44|5
1642760410000|2022-01-21 10:20:10|22.73|22.43|22.73|22.43|22.74|22.44|22.73|22.43|3
1642760420000|2022-01-21 10:20:20|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|1
1642760430000|2022-01-21 10:20:30|22.75|22.45|22.77|22.47|22.77|22.47|22.75|22.45|3
1642760450000|2022-01-21 10:20:50|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642760460000|2022-01-21 10:21:00|22.79|22.49|22.79|22.49|22.79|22.49|22.78|22.48|11
1642760470000|2022-01-21 10:21:10|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|5
1642760480000|2022-01-21 10:21:20|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|10
1642760490000|2022-01-21 10:21:30|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|2
1642760520000|2022-01-21 10:22:00|22.79|22.49|22.79|22.49|22.8|22.5|22.79|22.49|5
1642760530000|2022-01-21 10:22:10|22.8|22.5|22.79|22.49|22.8|22.5|22.79|22.49|8
1642760540000|2022-01-21 10:22:20|22.8|22.5|22.81|22.51|22.82|22.52|22.8|22.5|4
1642760550000|2022-01-21 10:22:30|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642760560000|2022-01-21 10:22:40|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642760570000|2022-01-21 10:22:50|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642760580000|2022-01-21 10:23:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642760590000|2022-01-21 10:23:10|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|9
1642760600000|2022-01-21 10:23:20|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642760610000|2022-01-21 10:23:30|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|6
1642760620000|2022-01-21 10:23:40|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642760630000|2022-01-21 10:23:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642760640000|2022-01-21 10:24:00|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|6
1642760650000|2022-01-21 10:24:10|22.8|22.5|22.82|22.52|22.82|22.52|22.8|22.5|7
1642760660000|2022-01-21 10:24:20|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|2
1642760670000|2022-01-21 10:24:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642760680000|2022-01-21 10:24:40|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|6
1642760690000|2022-01-21 10:24:50|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642760700000|2022-01-21 10:25:00|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|6
1642760710000|2022-01-21 10:25:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642760720000|2022-01-21 10:25:20|22.82|22.52|22.81|22.51|22.83|22.53|22.81|22.51|12
1642760740000|2022-01-21 10:25:40|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642760760000|2022-01-21 10:26:00|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642760770000|2022-01-21 10:26:10|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|6
1642760800000|2022-01-21 10:26:40|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642760810000|2022-01-21 10:26:50|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|7
1642760820000|2022-01-21 10:27:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642760830000|2022-01-21 10:27:10|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642760840000|2022-01-21 10:27:20|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642760850000|2022-01-21 10:27:30|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642760860000|2022-01-21 10:27:40|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|4
1642760870000|2022-01-21 10:27:50|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|7
1642760880000|2022-01-21 10:28:00|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|6
1642760910000|2022-01-21 10:28:30|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642760920000|2022-01-21 10:28:40|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642760930000|2022-01-21 10:28:50|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|4
1642760950000|2022-01-21 10:29:10|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|5
1642760960000|2022-01-21 10:29:20|22.84|22.54|22.82|22.52|22.84|22.54|22.82|22.52|3
1642760970000|2022-01-21 10:29:30|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|5
1642760980000|2022-01-21 10:29:40|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642760990000|2022-01-21 10:29:50|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642761000000|2022-01-21 10:30:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642761010000|2022-01-21 10:30:10|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|10
1642761020000|2022-01-21 10:30:20|22.79|22.49|22.8|22.5|22.8|22.5|22.79|22.49|6
1642761030000|2022-01-21 10:30:30|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642761040000|2022-01-21 10:30:40|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642761050000|2022-01-21 10:30:50|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|3
1642761060000|2022-01-21 10:31:00|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642761070000|2022-01-21 10:31:10|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|5
1642761080000|2022-01-21 10:31:20|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642761090000|2022-01-21 10:31:30|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|4
1642761100000|2022-01-21 10:31:40|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|6
1642761110000|2022-01-21 10:31:50|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|7
1642761120000|2022-01-21 10:32:00|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642761140000|2022-01-21 10:32:20|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642761150000|2022-01-21 10:32:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642761160000|2022-01-21 10:32:40|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642761170000|2022-01-21 10:32:50|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642761180000|2022-01-21 10:33:00|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642761200000|2022-01-21 10:33:20|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|6
1642761210000|2022-01-21 10:33:30|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|7
1642761220000|2022-01-21 10:33:40|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642761230000|2022-01-21 10:33:50|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|5
1642761240000|2022-01-21 10:34:00|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642761250000|2022-01-21 10:34:10|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642761260000|2022-01-21 10:34:20|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|4
1642761280000|2022-01-21 10:34:40|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642761290000|2022-01-21 10:34:50|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642761300000|2022-01-21 10:35:00|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|4
1642761320000|2022-01-21 10:35:20|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|5
1642761330000|2022-01-21 10:35:30|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|7
1642761370000|2022-01-21 10:36:10|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|3
1642761380000|2022-01-21 10:36:20|22.83|22.53|22.84|22.54|22.85|22.55|22.83|22.53|3
1642761390000|2022-01-21 10:36:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642761400000|2022-01-21 10:36:40|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|11
1642761410000|2022-01-21 10:36:50|22.83|22.53|22.84|22.54|22.84|22.54|22.83|22.53|6
1642761430000|2022-01-21 10:37:10|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|3
1642761440000|2022-01-21 10:37:20|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|2
1642761450000|2022-01-21 10:37:30|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642761460000|2022-01-21 10:37:40|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|7
1642761470000|2022-01-21 10:37:50|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642761480000|2022-01-21 10:38:00|22.81|22.51|22.79|22.49|22.81|22.51|22.79|22.49|3
1642761490000|2022-01-21 10:38:10|22.78|22.48|22.79|22.49|22.79|22.49|22.78|22.48|4
1642761500000|2022-01-21 10:38:20|22.78|22.48|22.78|22.48|22.79|22.49|22.77|22.47|9
1642761510000|2022-01-21 10:38:30|22.77|22.47|22.77|22.47|22.78|22.48|22.76|22.46|9
1642761520000|2022-01-21 10:38:40|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|9
1642761530000|2022-01-21 10:38:50|22.77|22.47|22.75|22.45|22.77|22.47|22.75|22.45|7
1642761540000|2022-01-21 10:39:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|1
1642761550000|2022-01-21 10:39:10|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|2
1642761560000|2022-01-21 10:39:20|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|7
1642761570000|2022-01-21 10:39:30|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|2
1642761580000|2022-01-21 10:39:40|22.76|22.46|22.76|22.46|22.77|22.47|22.75|22.45|9
1642761590000|2022-01-21 10:39:50|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|6
1642761600000|2022-01-21 10:40:00|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|3
1642761610000|2022-01-21 10:40:10|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|2
1642761620000|2022-01-21 10:40:20|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|3
1642761650000|2022-01-21 10:40:50|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|5
1642761660000|2022-01-21 10:41:00|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642761670000|2022-01-21 10:41:10|22.77|22.47|22.78|22.48|22.79|22.49|22.77|22.47|4
1642761680000|2022-01-21 10:41:20|22.77|22.47|22.77|22.47|22.78|22.48|22.77|22.47|5
1642761690000|2022-01-21 10:41:30|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642761710000|2022-01-21 10:41:50|22.79|22.49|22.78|22.48|22.79|22.49|22.78|22.48|4
1642761720000|2022-01-21 10:42:00|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|4
1642761730000|2022-01-21 10:42:10|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|10
1642761740000|2022-01-21 10:42:20|22.77|22.47|22.77|22.47|22.78|22.48|22.77|22.47|5
1642761750000|2022-01-21 10:42:30|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|2
1642761760000|2022-01-21 10:42:40|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|7
1642761800000|2022-01-21 10:43:20|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|3
1642761810000|2022-01-21 10:43:30|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|7
1642761820000|2022-01-21 10:43:40|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|7
1642761830000|2022-01-21 10:43:50|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|4
1642761860000|2022-01-21 10:44:20|22.76|22.46|22.76|22.46|22.76|22.46|22.75|22.45|3
1642761870000|2022-01-21 10:44:30|22.77|22.47|22.78|22.48|22.78|22.48|22.76|22.46|6
1642761880000|2022-01-21 10:44:40|22.79|22.49|22.78|22.48|22.79|22.49|22.78|22.48|2
1642761890000|2022-01-21 10:44:50|22.79|22.49|22.78|22.48|22.79|22.49|22.78|22.48|6
1642761900000|2022-01-21 10:45:00|22.77|22.47|22.76|22.46|22.78|22.48|22.76|22.46|6
1642761910000|2022-01-21 10:45:10|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|5
1642761920000|2022-01-21 10:45:20|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|2
1642761930000|2022-01-21 10:45:30|22.76|22.46|22.78|22.48|22.78|22.48|22.76|22.46|5
1642761940000|2022-01-21 10:45:40|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642761950000|2022-01-21 10:45:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642761960000|2022-01-21 10:46:00|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|3
1642761970000|2022-01-21 10:46:10|22.79|22.49|22.8|22.5|22.8|22.5|22.79|22.49|8
1642761980000|2022-01-21 10:46:20|22.79|22.49|22.8|22.5|22.8|22.5|22.79|22.49|10
1642761990000|2022-01-21 10:46:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642762000000|2022-01-21 10:46:40|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|5
1642762010000|2022-01-21 10:46:50|22.79|22.49|22.79|22.49|22.8|22.5|22.79|22.49|9
1642762020000|2022-01-21 10:47:00|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|3
1642762040000|2022-01-21 10:47:20|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|8
1642762050000|2022-01-21 10:47:30|22.79|22.49|22.81|22.51|22.81|22.51|22.79|22.49|5
1642762070000|2022-01-21 10:47:50|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642762080000|2022-01-21 10:48:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642762090000|2022-01-21 10:48:10|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642762100000|2022-01-21 10:48:20|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|5
1642762110000|2022-01-21 10:48:30|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|3
1642762120000|2022-01-21 10:48:40|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642762130000|2022-01-21 10:48:50|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|4
1642762140000|2022-01-21 10:49:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642762150000|2022-01-21 10:49:10|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|3
1642762160000|2022-01-21 10:49:20|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642762190000|2022-01-21 10:49:50|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|6
1642762210000|2022-01-21 10:50:10|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642762220000|2022-01-21 10:50:20|22.82|22.52|22.84|22.54|22.84|22.54|22.82|22.52|5
1642762230000|2022-01-21 10:50:30|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|2
1642762240000|2022-01-21 10:50:40|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|3
1642762250000|2022-01-21 10:50:50|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|8
1642762260000|2022-01-21 10:51:00|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|3
1642762280000|2022-01-21 10:51:20|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|7
1642762290000|2022-01-21 10:51:30|22.84|22.54|22.82|22.52|22.84|22.54|22.82|22.52|9
1642762300000|2022-01-21 10:51:40|22.83|22.53|22.82|22.52|22.83|22.53|22.81|22.51|4
1642762310000|2022-01-21 10:51:50|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|2
1642762320000|2022-01-21 10:52:00|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|5
1642762330000|2022-01-21 10:52:10|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642762340000|2022-01-21 10:52:20|22.79|22.49|22.81|22.51|22.81|22.51|22.79|22.49|9
1642762350000|2022-01-21 10:52:30|22.8|22.5|22.81|22.51|22.81|22.51|22.79|22.49|4
1642762360000|2022-01-21 10:52:40|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642762370000|2022-01-21 10:52:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|8
1642762380000|2022-01-21 10:53:00|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642762390000|2022-01-21 10:53:10|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|5
1642762400000|2022-01-21 10:53:20|22.79|22.49|22.8|22.5|22.8|22.5|22.79|22.49|2
1642762410000|2022-01-21 10:53:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642762420000|2022-01-21 10:53:40|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642762430000|2022-01-21 10:53:50|22.79|22.49|22.78|22.48|22.79|22.49|22.78|22.48|2
1642762440000|2022-01-21 10:54:00|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642762450000|2022-01-21 10:54:10|22.78|22.48|22.77|22.47|22.78|22.48|22.77|22.47|4
1642762460000|2022-01-21 10:54:20|22.78|22.48|22.77|22.47|22.78|22.48|22.77|22.47|2
1642762470000|2022-01-21 10:54:30|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642762480000|2022-01-21 10:54:40|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|6
1642762490000|2022-01-21 10:54:50|22.77|22.47|22.77|22.47|22.78|22.48|22.77|22.47|5
1642762500000|2022-01-21 10:55:00|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642762510000|2022-01-21 10:55:10|22.77|22.47|22.78|22.48|22.78|22.48|22.77|22.47|6
1642762520000|2022-01-21 10:55:20|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642762530000|2022-01-21 10:55:30|22.78|22.48|22.8|22.5|22.8|22.5|22.78|22.48|5
1642762540000|2022-01-21 10:55:40|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|3
1642762550000|2022-01-21 10:55:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|6
1642762560000|2022-01-21 10:56:00|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|6
1642762570000|2022-01-21 10:56:10|22.8|22.5|22.82|22.52|22.82|22.52|22.8|22.5|7
1642762580000|2022-01-21 10:56:20|22.83|22.53|22.84|22.54|22.84|22.54|22.83|22.53|8
1642762590000|2022-01-21 10:56:30|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|5
1642762600000|2022-01-21 10:56:40|22.82|22.52|22.82|22.52|22.83|22.53|22.82|22.52|3
1642762610000|2022-01-21 10:56:50|22.83|22.53|22.82|22.52|22.83|22.53|22.81|22.51|8
1642762620000|2022-01-21 10:57:00|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|6
1642762630000|2022-01-21 10:57:10|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|4
1642762640000|2022-01-21 10:57:20|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642762650000|2022-01-21 10:57:30|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|5
1642762670000|2022-01-21 10:57:50|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|7
1642762680000|2022-01-21 10:58:00|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|7
1642762710000|2022-01-21 10:58:30|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642762720000|2022-01-21 10:58:40|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|7
1642762730000|2022-01-21 10:58:50|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|7
1642762740000|2022-01-21 10:59:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|2
1642762750000|2022-01-21 10:59:10|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642762760000|2022-01-21 10:59:20|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642762780000|2022-01-21 10:59:40|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|2
1642762790000|2022-01-21 10:59:50|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|2
1642762800000|2022-01-21 11:00:00|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|5
1642762810000|2022-01-21 11:00:10|22.84|22.54|22.83|22.53|22.84|22.54|22.82|22.52|6
1642762820000|2022-01-21 11:00:20|22.82|22.52|22.84|22.54|22.84|22.54|22.82|22.52|9
1642762830000|2022-01-21 11:00:30|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|5
1642762840000|2022-01-21 11:00:40|22.82|22.52|22.83|22.53|22.84|22.54|22.82|22.52|16
1642762850000|2022-01-21 11:00:50|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|10
1642762860000|2022-01-21 11:01:00|22.82|22.52|22.83|22.53|22.84|22.54|22.82|22.52|8
1642762870000|2022-01-21 11:01:10|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|6
1642762880000|2022-01-21 11:01:20|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|8
1642762890000|2022-01-21 11:01:30|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|5
1642762900000|2022-01-21 11:01:40|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|6
1642762910000|2022-01-21 11:01:50|22.83|22.53|22.84|22.54|22.85|22.55|22.83|22.53|6
1642762930000|2022-01-21 11:02:10|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|3
1642762940000|2022-01-21 11:02:20|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|3
1642762950000|2022-01-21 11:02:30|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|7
1642762960000|2022-01-21 11:02:40|22.86|22.56|22.85|22.55|22.86|22.56|22.85|22.55|2
1642762970000|2022-01-21 11:02:50|22.86|22.56|22.85|22.55|22.86|22.56|22.85|22.55|8
1642762980000|2022-01-21 11:03:00|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642762990000|2022-01-21 11:03:10|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|5
1642763010000|2022-01-21 11:03:30|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|4
1642763020000|2022-01-21 11:03:40|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|8
1642763030000|2022-01-21 11:03:50|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|2
1642763070000|2022-01-21 11:04:30|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642763090000|2022-01-21 11:04:50|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|4
1642763100000|2022-01-21 11:05:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642763110000|2022-01-21 11:05:10|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|5
1642763120000|2022-01-21 11:05:20|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|5
1642763130000|2022-01-21 11:05:30|22.86|22.56|22.85|22.55|22.86|22.56|22.85|22.55|2
1642763140000|2022-01-21 11:05:40|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642763150000|2022-01-21 11:05:50|22.85|22.55|22.84|22.54|22.85|22.55|22.83|22.53|4
1642763160000|2022-01-21 11:06:00|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642763170000|2022-01-21 11:06:10|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|2
1642763180000|2022-01-21 11:06:20|22.82|22.52|22.82|22.52|22.83|22.53|22.82|22.52|5
1642763190000|2022-01-21 11:06:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642763200000|2022-01-21 11:06:40|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|9
1642763210000|2022-01-21 11:06:50|22.79|22.49|22.79|22.49|22.8|22.5|22.79|22.49|5
1642763220000|2022-01-21 11:07:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642763230000|2022-01-21 11:07:10|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|4
1642763240000|2022-01-21 11:07:20|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642763250000|2022-01-21 11:07:30|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|5
1642763260000|2022-01-21 11:07:40|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|10
1642763270000|2022-01-21 11:07:50|22.8|22.5|22.79|22.49|22.81|22.51|22.79|22.49|4
1642763280000|2022-01-21 11:08:00|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|2
1642763290000|2022-01-21 11:08:10|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|6
1642763300000|2022-01-21 11:08:20|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642763310000|2022-01-21 11:08:30|22.82|22.52|22.84|22.54|22.84|22.54|22.82|22.52|7
1642763320000|2022-01-21 11:08:40|22.83|22.53|22.82|22.52|22.84|22.54|22.82|22.52|6
1642763330000|2022-01-21 11:08:50|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|8
1642763340000|2022-01-21 11:09:00|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|7
1642763350000|2022-01-21 11:09:10|22.8|22.5|22.79|22.49|22.8|22.5|22.79|22.49|2
1642763360000|2022-01-21 11:09:20|22.78|22.48|22.79|22.49|22.79|22.49|22.78|22.48|8
1642763370000|2022-01-21 11:09:30|22.8|22.5|22.79|22.49|22.8|22.5|22.79|22.49|6
1642763380000|2022-01-21 11:09:40|22.8|22.5|22.81|22.51|22.81|22.51|22.79|22.49|10
1642763390000|2022-01-21 11:09:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|10
1642763400000|2022-01-21 11:10:00|22.8|22.5|22.82|22.52|22.82|22.52|22.8|22.5|7
1642763410000|2022-01-21 11:10:10|22.81|22.51|22.81|22.51|22.82|22.52|22.81|22.51|9
1642763420000|2022-01-21 11:10:20|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|3
1642763430000|2022-01-21 11:10:30|22.81|22.51|22.81|22.51|22.82|22.52|22.8|22.5|9
1642763440000|2022-01-21 11:10:40|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642763450000|2022-01-21 11:10:50|22.81|22.51|22.79|22.49|22.82|22.52|22.79|22.49|5
1642763460000|2022-01-21 11:11:00|22.8|22.5|22.79|22.49|22.8|22.5|22.78|22.48|8
1642763470000|2022-01-21 11:11:10|22.8|22.5|22.82|22.52|22.82|22.52|22.8|22.5|5
1642763480000|2022-01-21 11:11:20|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|8
1642763490000|2022-01-21 11:11:30|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|5
1642763500000|2022-01-21 11:11:40|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|8
1642763510000|2022-01-21 11:11:50|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|8
1642763520000|2022-01-21 11:12:00|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|8
1642763530000|2022-01-21 11:12:10|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|2
1642763540000|2022-01-21 11:12:20|22.86|22.56|22.85|22.55|22.86|22.56|22.85|22.55|2
1642763550000|2022-01-21 11:12:30|22.86|22.56|22.85|22.55|22.86|22.56|22.85|22.55|4
1642763560000|2022-01-21 11:12:40|22.86|22.56|22.87|22.57|22.87|22.57|22.85|22.55|4
1642763570000|2022-01-21 11:12:50|22.86|22.56|22.86|22.56|22.86|22.56|22.85|22.55|3
1642763580000|2022-01-21 11:13:00|22.85|22.55|22.86|22.56|22.87|22.57|22.85|22.55|6
1642763590000|2022-01-21 11:13:10|22.85|22.55|22.85|22.55|22.86|22.56|22.85|22.55|3
1642763600000|2022-01-21 11:13:20|22.86|22.56|22.84|22.54|22.86|22.56|22.84|22.54|9
1642763610000|2022-01-21 11:13:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642763620000|2022-01-21 11:13:40|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|6
1642763630000|2022-01-21 11:13:50|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|5
1642763640000|2022-01-21 11:14:00|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|3
1642763650000|2022-01-21 11:14:10|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|2
1642763660000|2022-01-21 11:14:20|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642763670000|2022-01-21 11:14:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|1
1642763680000|2022-01-21 11:14:40|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642763700000|2022-01-21 11:15:00|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|2
1642763710000|2022-01-21 11:15:10|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|6
1642763720000|2022-01-21 11:15:20|22.82|22.52|22.82|22.52|22.83|22.53|22.81|22.51|11
1642763730000|2022-01-21 11:15:30|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642763740000|2022-01-21 11:15:40|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|6
1642763760000|2022-01-21 11:16:00|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|6
1642763770000|2022-01-21 11:16:10|22.83|22.53|22.82|22.52|22.83|22.53|22.81|22.51|6
1642763790000|2022-01-21 11:16:30|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|9
1642763800000|2022-01-21 11:16:40|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|2
1642763810000|2022-01-21 11:16:50|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|6
1642763820000|2022-01-21 11:17:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|2
1642763840000|2022-01-21 11:17:20|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|4
1642763850000|2022-01-21 11:17:30|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642763860000|2022-01-21 11:17:40|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|3
1642763870000|2022-01-21 11:17:50|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|12
1642763880000|2022-01-21 11:18:00|22.82|22.52|22.82|22.52|22.83|22.53|22.82|22.52|3
1642763890000|2022-01-21 11:18:10|22.83|22.53|22.82|22.52|22.83|22.53|22.82|22.52|12
1642763900000|2022-01-21 11:18:20|22.83|22.53|22.84|22.54|22.84|22.54|22.83|22.53|2
1642763910000|2022-01-21 11:18:30|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642763920000|2022-01-21 11:18:40|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|5
1642763930000|2022-01-21 11:18:50|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|6
1642763940000|2022-01-21 11:19:00|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|7
1642763950000|2022-01-21 11:19:10|22.84|22.54|22.78|22.48|22.85|22.55|22.78|22.48|11
1642763960000|2022-01-21 11:19:20|22.77|22.47|22.76|22.46|22.78|22.48|22.76|22.46|14
1642763970000|2022-01-21 11:19:30|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|2
1642763980000|2022-01-21 11:19:40|22.75|22.45|22.75|22.45|22.75|22.45|22.74|22.44|3
1642763990000|2022-01-21 11:19:50|22.74|22.44|22.73|22.43|22.75|22.45|22.73|22.43|4
1642764000000|2022-01-21 11:20:00|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|2
1642764010000|2022-01-21 11:20:10|22.76|22.46|22.75|22.45|22.76|22.46|22.74|22.44|4
1642764020000|2022-01-21 11:20:20|22.74|22.44|22.73|22.43|22.75|22.45|22.73|22.43|4
1642764030000|2022-01-21 11:20:30|22.72|22.42|22.7|22.4|22.72|22.42|22.7|22.4|3
1642764040000|2022-01-21 11:20:40|22.69|22.39|22.68|22.38|22.7|22.4|22.67|22.37|12
1642764050000|2022-01-21 11:20:50|22.69|22.39|22.69|22.39|22.7|22.4|22.69|22.39|9
1642764060000|2022-01-21 11:21:00|22.68|22.38|22.69|22.39|22.69|22.39|22.67|22.37|9
1642764070000|2022-01-21 11:21:10|22.7|22.4|22.7|22.4|22.71|22.41|22.69|22.39|7
1642764080000|2022-01-21 11:21:20|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|6
1642764090000|2022-01-21 11:21:30|22.71|22.41|22.71|22.41|22.72|22.42|22.7|22.4|9
1642764100000|2022-01-21 11:21:40|22.72|22.42|22.71|22.41|22.72|22.42|22.7|22.4|9
1642764120000|2022-01-21 11:22:00|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|2
1642764140000|2022-01-21 11:22:20|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|10
1642764150000|2022-01-21 11:22:30|22.72|22.42|22.71|22.41|22.72|22.42|22.71|22.41|4
1642764160000|2022-01-21 11:22:40|22.7|22.4|22.7|22.4|22.71|22.41|22.69|22.39|9
1642764170000|2022-01-21 11:22:50|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|2
1642764180000|2022-01-21 11:23:00|22.71|22.41|22.71|22.41|22.71|22.41|22.7|22.4|5
1642764190000|2022-01-21 11:23:10|22.7|22.4|22.68|22.38|22.71|22.41|22.68|22.38|6
1642764210000|2022-01-21 11:23:30|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|3
1642764220000|2022-01-21 11:23:40|22.68|22.38|22.68|22.38|22.68|22.38|22.67|22.37|5
1642764230000|2022-01-21 11:23:50|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|2
1642764240000|2022-01-21 11:24:00|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|1
1642764250000|2022-01-21 11:24:10|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|1
1642764260000|2022-01-21 11:24:20|22.7|22.4|22.7|22.4|22.71|22.41|22.7|22.4|3
1642764270000|2022-01-21 11:24:30|22.71|22.41|22.7|22.4|22.71|22.41|22.69|22.39|4
1642764280000|2022-01-21 11:24:40|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|6
1642764290000|2022-01-21 11:24:50|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|6
1642764300000|2022-01-21 11:25:00|22.71|22.41|22.72|22.42|22.72|22.42|22.7|22.4|6
1642764310000|2022-01-21 11:25:10|22.71|22.41|22.74|22.44|22.74|22.44|22.71|22.41|4
1642764320000|2022-01-21 11:25:20|22.73|22.43|22.72|22.42|22.74|22.44|22.72|22.42|4
1642764340000|2022-01-21 11:25:40|22.73|22.43|22.72|22.42|22.73|22.43|22.72|22.42|6
1642764350000|2022-01-21 11:25:50|22.73|22.43|22.73|22.43|22.74|22.44|22.73|22.43|3
1642764360000|2022-01-21 11:26:00|22.72|22.42|22.73|22.43|22.73|22.43|22.72|22.42|4
1642764370000|2022-01-21 11:26:10|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|1
1642764380000|2022-01-21 11:26:20|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|3
1642764390000|2022-01-21 11:26:30|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|1
1642764410000|2022-01-21 11:26:50|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|3
1642764420000|2022-01-21 11:27:00|22.74|22.44|22.74|22.44|22.75|22.45|22.74|22.44|5
1642764430000|2022-01-21 11:27:10|22.75|22.45|22.73|22.43|22.75|22.45|22.73|22.43|5
1642764450000|2022-01-21 11:27:30|22.72|22.42|22.74|22.44|22.74|22.44|22.72|22.42|3
1642764460000|2022-01-21 11:27:40|22.73|22.43|22.73|22.43|22.74|22.44|22.73|22.43|3
1642764470000|2022-01-21 11:27:50|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|5
1642764480000|2022-01-21 11:28:00|22.73|22.43|22.74|22.44|22.75|22.45|22.73|22.43|4
1642764490000|2022-01-21 11:28:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|1
1642764500000|2022-01-21 11:28:20|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|2
1642764540000|2022-01-21 11:29:00|22.76|22.46|22.75|22.45|22.77|22.47|22.75|22.45|8
1642764550000|2022-01-21 11:29:10|22.76|22.46|22.76|22.46|22.77|22.47|22.75|22.45|5
1642764560000|2022-01-21 11:29:20|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|6
1642764570000|2022-01-21 11:29:30|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|5
1642764590000|2022-01-21 11:29:50|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|4
1642764600000|2022-01-21 11:30:00|22.78|22.48|22.77|22.47|22.78|22.48|22.76|22.46|4
1642764610000|2022-01-21 11:30:10|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|4
1642764620000|2022-01-21 11:30:20|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|5
1642764630000|2022-01-21 11:30:30|22.77|22.47|22.77|22.47|22.77|22.47|22.76|22.46|7
1642764640000|2022-01-21 11:30:40|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|6
1642764650000|2022-01-21 11:30:50|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|7
1642764660000|2022-01-21 11:31:00|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|1
1642764670000|2022-01-21 11:31:10|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|4
1642764680000|2022-01-21 11:31:20|22.76|22.46|22.76|22.46|22.77|22.47|22.76|22.46|7
1642764690000|2022-01-21 11:31:30|22.75|22.45|22.8|22.5|22.81|22.51|22.75|22.45|11
1642764700000|2022-01-21 11:31:40|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642764710000|2022-01-21 11:31:50|22.82|22.52|22.79|22.49|22.82|22.52|22.79|22.49|10
1642764720000|2022-01-21 11:32:00|22.8|22.5|22.8|22.5|22.8|22.5|22.79|22.49|7
1642764730000|2022-01-21 11:32:10|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|4
1642764750000|2022-01-21 11:32:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|1
1642764760000|2022-01-21 11:32:40|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|5
1642764770000|2022-01-21 11:32:50|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642764780000|2022-01-21 11:33:00|22.78|22.48|22.76|22.46|22.78|22.48|22.76|22.46|3
1642764790000|2022-01-21 11:33:10|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|7
1642764800000|2022-01-21 11:33:20|22.76|22.46|22.75|22.45|22.76|22.46|22.74|22.44|8
1642764810000|2022-01-21 11:33:30|22.74|22.44|22.73|22.43|22.75|22.45|22.73|22.43|10
1642764820000|2022-01-21 11:33:40|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|5
1642764830000|2022-01-21 11:33:50|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|4
1642764840000|2022-01-21 11:34:00|22.73|22.43|22.72|22.42|22.74|22.44|22.71|22.41|10
1642764850000|2022-01-21 11:34:10|22.71|22.41|22.72|22.42|22.72|22.42|22.71|22.41|2
1642764860000|2022-01-21 11:34:20|22.7|22.4|22.73|22.43|22.73|22.43|22.7|22.4|12
1642764870000|2022-01-21 11:34:30|22.72|22.42|22.72|22.42|22.73|22.43|22.72|22.42|11
1642764880000|2022-01-21 11:34:40|22.73|22.43|22.72|22.42|22.73|22.43|22.72|22.42|6
1642764910000|2022-01-21 11:35:10|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|5
1642764920000|2022-01-21 11:35:20|22.74|22.44|22.74|22.44|22.74|22.44|22.73|22.43|5
1642764930000|2022-01-21 11:35:30|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|4
1642764940000|2022-01-21 11:35:40|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|4
1642764950000|2022-01-21 11:35:50|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|2
1642764960000|2022-01-21 11:36:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642764970000|2022-01-21 11:36:10|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|6
1642764980000|2022-01-21 11:36:20|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|2
1642764990000|2022-01-21 11:36:30|22.75|22.45|22.76|22.46|22.77|22.47|22.75|22.45|6
1642765000000|2022-01-21 11:36:40|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|4
1642765010000|2022-01-21 11:36:50|22.77|22.47|22.79|22.49|22.79|22.49|22.76|22.46|7
1642765020000|2022-01-21 11:37:00|22.78|22.48|22.79|22.49|22.79|22.49|22.78|22.48|4
1642765030000|2022-01-21 11:37:10|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|1
1642765040000|2022-01-21 11:37:20|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|4
1642765050000|2022-01-21 11:37:30|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642765060000|2022-01-21 11:37:40|22.8|22.5|22.8|22.5|22.81|22.51|22.79|22.49|5
1642765070000|2022-01-21 11:37:50|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|1
1642765080000|2022-01-21 11:38:00|22.8|22.5|22.8|22.5|22.81|22.51|22.79|22.49|7
1642765090000|2022-01-21 11:38:10|22.81|22.51|22.82|22.52|22.82|22.52|22.81|22.51|2
1642765100000|2022-01-21 11:38:20|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|3
1642765110000|2022-01-21 11:38:30|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|2
1642765120000|2022-01-21 11:38:40|22.84|22.54|22.84|22.54|22.84|22.54|22.83|22.53|3
1642765130000|2022-01-21 11:38:50|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|3
1642765140000|2022-01-21 11:39:00|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|3
1642765150000|2022-01-21 11:39:10|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|2
1642765170000|2022-01-21 11:39:30|22.83|22.53|22.84|22.54|22.84|22.54|22.83|22.53|2
1642765180000|2022-01-21 11:39:40|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|8
1642765190000|2022-01-21 11:39:50|22.85|22.55|22.86|22.56|22.86|22.56|22.85|22.55|6
1642765200000|2022-01-21 11:40:00|22.87|22.57|22.87|22.57|22.87|22.57|22.86|22.56|5
1642765210000|2022-01-21 11:40:10|22.86|22.56|22.86|22.56|22.87|22.57|22.86|22.56|9
1642765220000|2022-01-21 11:40:20|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642765230000|2022-01-21 11:40:30|22.86|22.56|22.84|22.54|22.86|22.56|22.84|22.54|9
1642765240000|2022-01-21 11:40:40|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|5
1642765250000|2022-01-21 11:40:50|22.84|22.54|22.85|22.55|22.85|22.55|22.83|22.53|6
1642765260000|2022-01-21 11:41:00|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|9
1642765270000|2022-01-21 11:41:10|22.83|22.53|22.82|22.52|22.84|22.54|22.82|22.52|4
1642765280000|2022-01-21 11:41:20|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|9
1642765290000|2022-01-21 11:41:30|22.82|22.52|22.82|22.52|22.83|22.53|22.82|22.52|5
1642765300000|2022-01-21 11:41:40|22.83|22.53|22.83|22.53|22.84|22.54|22.83|22.53|5
1642765310000|2022-01-21 11:41:50|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|2
1642765320000|2022-01-21 11:42:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|2
1642765330000|2022-01-21 11:42:10|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|2
1642765350000|2022-01-21 11:42:30|22.82|22.52|22.83|22.53|22.83|22.53|22.82|22.52|8
1642765370000|2022-01-21 11:42:50|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642765380000|2022-01-21 11:43:00|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|7
1642765390000|2022-01-21 11:43:10|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|12
1642765400000|2022-01-21 11:43:20|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|4
1642765410000|2022-01-21 11:43:30|22.86|22.56|22.86|22.56|22.87|22.57|22.85|22.55|11
1642765420000|2022-01-21 11:43:40|22.87|22.57|22.86|22.56|22.87|22.57|22.86|22.56|8
1642765430000|2022-01-21 11:43:50|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|1
1642765440000|2022-01-21 11:44:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|1
1642765450000|2022-01-21 11:44:10|22.87|22.57|22.87|22.57|22.88|22.58|22.87|22.57|3
1642765460000|2022-01-21 11:44:20|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|1
1642765470000|2022-01-21 11:44:30|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|2
1642765480000|2022-01-21 11:44:40|22.87|22.57|22.87|22.57|22.88|22.58|22.87|22.57|3
1642765500000|2022-01-21 11:45:00|22.86|22.56|22.86|22.56|22.87|22.57|22.86|22.56|5
1642765510000|2022-01-21 11:45:10|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|8
1642765520000|2022-01-21 11:45:20|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|4
1642765550000|2022-01-21 11:45:50|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|1
1642765560000|2022-01-21 11:46:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|1
1642765570000|2022-01-21 11:46:10|22.87|22.57|22.89|22.59|22.89|22.59|22.87|22.57|9
1642765580000|2022-01-21 11:46:20|22.88|22.58|22.88|22.58|22.89|22.59|22.88|22.58|7
1642765590000|2022-01-21 11:46:30|22.89|22.59|22.88|22.58|22.89|22.59|22.88|22.58|8
1642765600000|2022-01-21 11:46:40|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|1
1642765610000|2022-01-21 11:46:50|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|1
1642765620000|2022-01-21 11:47:00|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|1
1642765630000|2022-01-21 11:47:10|22.86|22.56|22.87|22.57|22.87|22.57|22.86|22.56|2
1642765650000|2022-01-21 11:47:30|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|4
1642765660000|2022-01-21 11:47:40|22.86|22.56|22.86|22.56|22.87|22.57|22.86|22.56|5
1642765680000|2022-01-21 11:48:00|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|5
1642765690000|2022-01-21 11:48:10|22.88|22.58|22.86|22.56|22.88|22.58|22.86|22.56|3
1642765700000|2022-01-21 11:48:20|22.85|22.55|22.84|22.54|22.86|22.56|22.84|22.54|6
1642765720000|2022-01-21 11:48:40|22.83|22.53|22.85|22.55|22.85|22.55|22.83|22.53|3
1642765740000|2022-01-21 11:49:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|1
1642765750000|2022-01-21 11:49:10|22.85|22.55|22.86|22.56|22.86|22.56|22.85|22.55|2
1642765760000|2022-01-21 11:49:20|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642765770000|2022-01-21 11:49:30|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|1
1642765790000|2022-01-21 11:49:50|22.85|22.55|22.85|22.55|22.86|22.56|22.85|22.55|3
1642765810000|2022-01-21 11:50:10|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|5
1642765820000|2022-01-21 11:50:20|22.83|22.53|22.81|22.51|22.84|22.54|22.81|22.51|14
1642765830000|2022-01-21 11:50:30|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|4
1642765840000|2022-01-21 11:50:40|22.82|22.52|22.81|22.51|22.82|22.52|22.81|22.51|2
1642765850000|2022-01-21 11:50:50|22.82|22.52|22.82|22.52|22.82|22.52|22.81|22.51|3
1642765860000|2022-01-21 11:51:00|22.83|22.53|22.83|22.53|22.83|22.53|22.82|22.52|5
1642765880000|2022-01-21 11:51:20|22.82|22.52|22.84|22.54|22.84|22.54|22.82|22.52|3
1642765890000|2022-01-21 11:51:30|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642765920000|2022-01-21 11:52:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|1
1642765930000|2022-01-21 11:52:10|22.87|22.57|22.86|22.56|22.87|22.57|22.86|22.56|2
1642765950000|2022-01-21 11:52:30|22.87|22.57|22.88|22.58|22.88|22.58|22.86|22.56|4
1642765960000|2022-01-21 11:52:40|22.86|22.56|22.86|22.56|22.87|22.57|22.86|22.56|9
1642765990000|2022-01-21 11:53:10|22.85|22.55|22.86|22.56|22.86|22.56|22.85|22.55|2
1642766020000|2022-01-21 11:53:40|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|3
1642766030000|2022-01-21 11:53:50|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|1
1642766040000|2022-01-21 11:54:00|22.85|22.55|22.86|22.56|22.86|22.56|22.85|22.55|2
1642766050000|2022-01-21 11:54:10|22.84|22.54|22.85|22.55|22.85|22.55|22.84|22.54|2
1642766060000|2022-01-21 11:54:20|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|1
1642766080000|2022-01-21 11:54:40|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642766090000|2022-01-21 11:54:50|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|5
1642766100000|2022-01-21 11:55:00|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|3
1642766110000|2022-01-21 11:55:10|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|3
1642766120000|2022-01-21 11:55:20|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|6
1642766130000|2022-01-21 11:55:30|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|1
1642766150000|2022-01-21 11:55:50|22.86|22.56|22.88|22.58|22.88|22.58|22.85|22.55|9
1642766160000|2022-01-21 11:56:00|22.87|22.57|22.9|22.6|22.9|22.6|22.87|22.57|8
1642766170000|2022-01-21 11:56:10|22.89|22.59|22.89|22.59|22.9|22.6|22.89|22.59|3
1642766180000|2022-01-21 11:56:20|22.88|22.58|22.88|22.58|22.89|22.59|22.88|22.58|11
1642766190000|2022-01-21 11:56:30|22.89|22.59|22.88|22.58|22.89|22.59|22.88|22.58|4
1642766200000|2022-01-21 11:56:40|22.87|22.57|22.89|22.59|22.89|22.59|22.87|22.57|8
1642766210000|2022-01-21 11:56:50|22.9|22.6|22.9|22.6|22.9|22.6|22.89|22.59|9
1642766230000|2022-01-21 11:57:10|22.91|22.61|22.91|22.61|22.91|22.61|22.9|22.6|3
1642766240000|2022-01-21 11:57:20|22.9|22.6|22.91|22.61|22.91|22.61|22.9|22.6|2
1642766250000|2022-01-21 11:57:30|22.9|22.6|22.91|22.61|22.91|22.61|22.9|22.6|2
1642766270000|2022-01-21 11:57:50|22.9|22.6|22.91|22.61|22.91|22.61|22.9|22.6|2
1642766290000|2022-01-21 11:58:10|22.9|22.6|22.91|22.61|22.91|22.61|22.9|22.6|2
1642766310000|2022-01-21 11:58:30|22.9|22.6|22.93|22.63|22.94|22.64|22.9|22.6|8
1642766320000|2022-01-21 11:58:40|22.94|22.64|22.94|22.64|22.94|22.64|22.93|22.63|3
1642766330000|2022-01-21 11:58:50|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|1
1642766340000|2022-01-21 11:59:00|22.91|22.61|22.93|22.63|22.93|22.63|22.91|22.61|6
1642766350000|2022-01-21 11:59:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|1
1642766370000|2022-01-21 11:59:30|22.91|22.61|22.92|22.62|22.92|22.62|22.91|22.61|2
1642766380000|2022-01-21 11:59:40|22.93|22.63|22.93|22.63|22.93|22.63|22.92|22.62|3
1642766390000|2022-01-21 11:59:50|22.92|22.62|22.93|22.63|22.93|22.63|22.92|22.62|8
1642766400000|2022-01-21 12:00:00|22.92|22.62|22.92|22.62|22.93|22.63|22.92|22.62|11
1642766410000|2022-01-21 12:00:10|22.93|22.63|22.93|22.63|22.93|22.63|22.92|22.62|9
1642766420000|2022-01-21 12:00:20|22.92|22.62|22.92|22.62|22.93|22.63|22.92|22.62|7
1642766430000|2022-01-21 12:00:30|22.91|22.61|22.92|22.62|22.92|22.62|22.91|22.61|2
1642766440000|2022-01-21 12:00:40|22.91|22.61|22.9|22.6|22.92|22.62|22.89|22.59|16
1642766450000|2022-01-21 12:00:50|22.89|22.59|22.89|22.59|22.9|22.6|22.89|22.59|7
1642766460000|2022-01-21 12:01:00|22.88|22.58|22.89|22.59|22.89|22.59|22.88|22.58|2
1642766470000|2022-01-21 12:01:10|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|5
1642766480000|2022-01-21 12:01:20|22.89|22.59|22.9|22.6|22.9|22.6|22.89|22.59|4
1642766500000|2022-01-21 12:01:40|22.91|22.61|22.91|22.61|22.91|22.61|22.9|22.6|7
1642766510000|2022-01-21 12:01:50|22.92|22.62|22.91|22.61|22.92|22.62|22.91|22.61|2
1642766520000|2022-01-21 12:02:00|22.92|22.62|22.91|22.61|22.92|22.62|22.91|22.61|2
1642766540000|2022-01-21 12:02:20|22.92|22.62|22.92|22.62|22.92|22.62|22.91|22.61|5
1642766550000|2022-01-21 12:02:30|22.91|22.61|22.91|22.61|22.92|22.62|22.91|22.61|7
1642766560000|2022-01-21 12:02:40|22.92|22.62|22.92|22.62|22.92|22.62|22.91|22.61|7
1642766570000|2022-01-21 12:02:50|22.91|22.61|22.91|22.61|22.92|22.62|22.91|22.61|5
1642766580000|2022-01-21 12:03:00|22.92|22.62|22.89|22.59|22.92|22.62|22.89|22.59|9
1642766590000|2022-01-21 12:03:10|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|7
1642766610000|2022-01-21 12:03:30|22.89|22.59|22.89|22.59|22.9|22.6|22.89|22.59|3
1642766620000|2022-01-21 12:03:40|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|1
1642766630000|2022-01-21 12:03:50|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|1
1642766640000|2022-01-21 12:04:00|22.86|22.56|22.87|22.57|22.87|22.57|22.86|22.56|6
1642766650000|2022-01-21 12:04:10|22.86|22.56|22.86|22.56|22.86|22.56|22.85|22.55|5
1642766660000|2022-01-21 12:04:20|22.84|22.54|22.83|22.53|22.85|22.55|22.83|22.53|10
1642766670000|2022-01-21 12:04:30|22.84|22.54|22.83|22.53|22.84|22.54|22.82|22.52|6
1642766680000|2022-01-21 12:04:40|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|1
1642766720000|2022-01-21 12:05:20|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|2
1642766730000|2022-01-21 12:05:30|22.81|22.51|22.8|22.5|22.81|22.51|22.8|22.5|12
1642766740000|2022-01-21 12:05:40|22.81|22.51|22.81|22.51|22.81|22.51|22.8|22.5|5
1642766750000|2022-01-21 12:05:50|22.8|22.5|22.81|22.51|22.81|22.51|22.8|22.5|4
1642766760000|2022-01-21 12:06:00|22.8|22.5|22.79|22.49|22.81|22.51|22.79|22.49|4
1642766770000|2022-01-21 12:06:10|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|1
1642766780000|2022-01-21 12:06:20|22.77|22.47|22.77|22.47|22.78|22.48|22.76|22.46|5
1642766790000|2022-01-21 12:06:30|22.76|22.46|22.79|22.49|22.79|22.49|22.76|22.46|4
1642766800000|2022-01-21 12:06:40|22.78|22.48|22.78|22.48|22.78|22.48|22.77|22.47|3
1642766810000|2022-01-21 12:06:50|22.77|22.47|22.76|22.46|22.77|22.47|22.76|22.46|4
1642766820000|2022-01-21 12:07:00|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|2
1642766830000|2022-01-21 12:07:10|22.75|22.45|22.74|22.44|22.75|22.45|22.74|22.44|12
1642766840000|2022-01-21 12:07:20|22.75|22.45|22.73|22.43|22.75|22.45|22.73|22.43|5
1642766860000|2022-01-21 12:07:40|22.72|22.42|22.68|22.38|22.72|22.42|22.68|22.38|8
1642766870000|2022-01-21 12:07:50|22.69|22.39|22.7|22.4|22.71|22.41|22.69|22.39|4
1642766880000|2022-01-21 12:08:00|22.69|22.39|22.67|22.37|22.7|22.4|22.67|22.37|5
1642766890000|2022-01-21 12:08:10|22.66|22.36|22.7|22.4|22.7|22.4|22.66|22.36|11
1642766900000|2022-01-21 12:08:20|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|12
1642766910000|2022-01-21 12:08:30|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|2
1642766920000|2022-01-21 12:08:40|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|4
1642766930000|2022-01-21 12:08:50|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|4
1642766940000|2022-01-21 12:09:00|22.69|22.39|22.68|22.38|22.69|22.39|22.68|22.38|8
1642766950000|2022-01-21 12:09:10|22.67|22.37|22.67|22.37|22.68|22.38|22.67|22.37|3
1642766960000|2022-01-21 12:09:20|22.68|22.38|22.69|22.39|22.69|22.39|22.67|22.37|4
1642766970000|2022-01-21 12:09:30|22.68|22.38|22.68|22.38|22.69|22.39|22.68|22.38|11
1642766980000|2022-01-21 12:09:40|22.69|22.39|22.65|22.35|22.69|22.39|22.65|22.35|7
1642766990000|2022-01-21 12:09:50|22.66|22.36|22.62|22.32|22.66|22.36|22.62|22.32|13
1642767000000|2022-01-21 12:10:00|22.61|22.31|22.63|22.33|22.63|22.33|22.58|22.28|12
1642767010000|2022-01-21 12:10:10|22.62|22.32|22.6|22.3|22.62|22.32|22.6|22.3|9
1642767020000|2022-01-21 12:10:20|22.59|22.29|22.59|22.29|22.6|22.3|22.58|22.28|7
1642767030000|2022-01-21 12:10:30|22.6|22.3|22.59|22.29|22.61|22.31|22.59|22.29|4
1642767040000|2022-01-21 12:10:40|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642767050000|2022-01-21 12:10:50|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|1
1642767060000|2022-01-21 12:11:00|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|8
1642767070000|2022-01-21 12:11:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|1
1642767080000|2022-01-21 12:11:20|22.57|22.27|22.57|22.27|22.58|22.28|22.57|22.27|5
1642767100000|2022-01-21 12:11:40|22.58|22.28|22.58|22.28|22.58|22.28|22.57|22.27|3
1642767110000|2022-01-21 12:11:50|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|4
1642767120000|2022-01-21 12:12:00|22.59|22.29|22.59|22.29|22.59|22.29|22.58|22.28|3
1642767130000|2022-01-21 12:12:10|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|3
1642767140000|2022-01-21 12:12:20|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|3
1642767150000|2022-01-21 12:12:30|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|2
1642767160000|2022-01-21 12:12:40|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|4
1642767170000|2022-01-21 12:12:50|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|8
1642767180000|2022-01-21 12:13:00|22.6|22.3|22.61|22.31|22.62|22.32|22.6|22.3|4
1642767190000|2022-01-21 12:13:10|22.62|22.32|22.59|22.29|22.62|22.32|22.59|22.29|8
1642767200000|2022-01-21 12:13:20|22.6|22.3|22.61|22.31|22.61|22.31|22.59|22.29|10
1642767210000|2022-01-21 12:13:30|22.6|22.3|22.61|22.31|22.62|22.32|22.6|22.3|22
1642767220000|2022-01-21 12:13:40|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|7
1642767230000|2022-01-21 12:13:50|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|1
1642767240000|2022-01-21 12:14:00|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|2
1642767250000|2022-01-21 12:14:10|22.6|22.3|22.6|22.3|22.61|22.31|22.6|22.3|3
1642767260000|2022-01-21 12:14:20|22.59|22.29|22.61|22.31|22.61|22.31|22.59|22.29|3
1642767280000|2022-01-21 12:14:40|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|2
1642767290000|2022-01-21 12:14:50|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|2
1642767300000|2022-01-21 12:15:00|22.6|22.3|22.59|22.29|22.6|22.3|22.59|22.29|2
1642767310000|2022-01-21 12:15:10|22.61|22.31|22.61|22.31|22.62|22.32|22.61|22.31|3
1642767320000|2022-01-21 12:15:20|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|3
1642767330000|2022-01-21 12:15:30|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642767340000|2022-01-21 12:15:40|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|7
1642767350000|2022-01-21 12:15:50|22.59|22.29|22.55|22.25|22.59|22.29|22.55|22.25|5
1642767360000|2022-01-21 12:16:00|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|5
1642767370000|2022-01-21 12:16:10|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|5
1642767380000|2022-01-21 12:16:20|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|15
1642767390000|2022-01-21 12:16:30|22.59|22.29|22.59|22.29|22.59|22.29|22.57|22.27|6
1642767410000|2022-01-21 12:16:50|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|4
1642767420000|2022-01-21 12:17:00|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|7
1642767430000|2022-01-21 12:17:10|22.63|22.33|22.63|22.33|22.64|22.34|22.62|22.32|7
1642767440000|2022-01-21 12:17:20|22.62|22.32|22.62|22.32|22.63|22.33|22.62|22.32|11
1642767450000|2022-01-21 12:17:30|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|9
1642767460000|2022-01-21 12:17:40|22.64|22.34|22.62|22.32|22.64|22.34|22.62|22.32|7
1642767470000|2022-01-21 12:17:50|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|4
1642767480000|2022-01-21 12:18:00|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|6
1642767490000|2022-01-21 12:18:10|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|6
1642767500000|2022-01-21 12:18:20|22.61|22.31|22.63|22.33|22.63|22.33|22.61|22.31|9
1642767510000|2022-01-21 12:18:30|22.64|22.34|22.63|22.33|22.64|22.34|22.62|22.32|8
1642767520000|2022-01-21 12:18:40|22.62|22.32|22.61|22.31|22.62|22.32|22.6|22.3|4
1642767530000|2022-01-21 12:18:50|22.6|22.3|22.62|22.32|22.62|22.32|22.6|22.3|5
1642767540000|2022-01-21 12:19:00|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|2
1642767550000|2022-01-21 12:19:10|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|2
1642767560000|2022-01-21 12:19:20|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|6
1642767570000|2022-01-21 12:19:30|22.63|22.33|22.62|22.32|22.64|22.34|22.62|22.32|8
1642767580000|2022-01-21 12:19:40|22.63|22.33|22.65|22.35|22.65|22.35|22.63|22.33|5
1642767590000|2022-01-21 12:19:50|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|14
1642767600000|2022-01-21 12:20:00|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|9
1642767610000|2022-01-21 12:20:10|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|4
1642767620000|2022-01-21 12:20:20|22.65|22.35|22.65|22.35|22.66|22.36|22.64|22.34|9
1642767630000|2022-01-21 12:20:30|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642767640000|2022-01-21 12:20:40|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642767650000|2022-01-21 12:20:50|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|4
1642767660000|2022-01-21 12:21:00|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|6
1642767670000|2022-01-21 12:21:10|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|5
1642767680000|2022-01-21 12:21:20|22.65|22.35|22.65|22.35|22.66|22.36|22.64|22.34|7
1642767700000|2022-01-21 12:21:40|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|1
1642767710000|2022-01-21 12:21:50|22.67|22.37|22.66|22.36|22.67|22.37|22.66|22.36|4
1642767720000|2022-01-21 12:22:00|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|1
1642767730000|2022-01-21 12:22:10|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|4
1642767740000|2022-01-21 12:22:20|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|6
1642767750000|2022-01-21 12:22:30|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|16
1642767760000|2022-01-21 12:22:40|22.68|22.38|22.66|22.36|22.68|22.38|22.66|22.36|9
1642767770000|2022-01-21 12:22:50|22.65|22.35|22.65|22.35|22.66|22.36|22.65|22.35|5
1642767780000|2022-01-21 12:23:00|22.66|22.36|22.65|22.35|22.66|22.36|22.64|22.34|4
1642767790000|2022-01-21 12:23:10|22.64|22.34|22.64|22.34|22.65|22.35|22.64|22.34|11
1642767800000|2022-01-21 12:23:20|22.65|22.35|22.65|22.35|22.65|22.35|22.63|22.33|9
1642767810000|2022-01-21 12:23:30|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|12
1642767820000|2022-01-21 12:23:40|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|6
1642767830000|2022-01-21 12:23:50|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|2
1642767840000|2022-01-21 12:24:00|22.64|22.34|22.65|22.35|22.66|22.36|22.64|22.34|8
1642767850000|2022-01-21 12:24:10|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|2
1642767860000|2022-01-21 12:24:20|22.64|22.34|22.64|22.34|22.64|22.34|22.63|22.33|7
1642767870000|2022-01-21 12:24:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642767880000|2022-01-21 12:24:40|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|6
1642767890000|2022-01-21 12:24:50|22.64|22.34|22.65|22.35|22.66|22.36|22.64|22.34|12
1642767900000|2022-01-21 12:25:00|22.66|22.36|22.65|22.35|22.66|22.36|22.65|22.35|10
1642767910000|2022-01-21 12:25:10|22.66|22.36|22.65|22.35|22.66|22.36|22.64|22.34|12
1642767920000|2022-01-21 12:25:20|22.66|22.36|22.64|22.34|22.66|22.36|22.64|22.34|10
1642767930000|2022-01-21 12:25:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|1
1642767940000|2022-01-21 12:25:40|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|5
1642767950000|2022-01-21 12:25:50|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|11
1642767960000|2022-01-21 12:26:00|22.64|22.34|22.65|22.35|22.65|22.35|22.64|22.34|2
1642767970000|2022-01-21 12:26:10|22.64|22.34|22.65|22.35|22.66|22.36|22.64|22.34|12
1642767980000|2022-01-21 12:26:20|22.64|22.34|22.64|22.34|22.65|22.35|22.63|22.33|9
1642767990000|2022-01-21 12:26:30|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|4
1642768000000|2022-01-21 12:26:40|22.63|22.33|22.63|22.33|22.64|22.34|22.63|22.33|3
1642768010000|2022-01-21 12:26:50|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|2
1642768020000|2022-01-21 12:27:00|22.64|22.34|22.63|22.33|22.64|22.34|22.63|22.33|4
1642768030000|2022-01-21 12:27:10|22.62|22.32|22.61|22.31|22.63|22.33|22.61|22.31|10
1642768040000|2022-01-21 12:27:20|22.6|22.3|22.59|22.29|22.61|22.31|22.59|22.29|6
1642768050000|2022-01-21 12:27:30|22.58|22.28|22.59|22.29|22.59|22.29|22.57|22.27|10
1642768060000|2022-01-21 12:27:40|22.6|22.3|22.59|22.29|22.6|22.3|22.58|22.28|10
1642768070000|2022-01-21 12:27:50|22.6|22.3|22.6|22.3|22.6|22.3|22.59|22.29|3
1642768080000|2022-01-21 12:28:00|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|4
1642768090000|2022-01-21 12:28:10|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|6
1642768110000|2022-01-21 12:28:30|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|1
1642768120000|2022-01-21 12:28:40|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|3
1642768130000|2022-01-21 12:28:50|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|2
1642768140000|2022-01-21 12:29:00|22.65|22.35|22.65|22.35|22.65|22.35|22.64|22.34|5
1642768150000|2022-01-21 12:29:10|22.64|22.34|22.63|22.33|22.65|22.35|22.63|22.33|6
1642768160000|2022-01-21 12:29:20|22.64|22.34|22.62|22.32|22.64|22.34|22.61|22.31|9
1642768170000|2022-01-21 12:29:30|22.61|22.31|22.63|22.33|22.63|22.33|22.61|22.31|9
1642768180000|2022-01-21 12:29:40|22.62|22.32|22.61|22.31|22.63|22.33|22.61|22.31|8
1642768190000|2022-01-21 12:29:50|22.62|22.32|22.61|22.31|22.62|22.32|22.61|22.31|14
1642768200000|2022-01-21 12:30:00|22.6|22.3|22.58|22.28|22.61|22.31|22.58|22.28|9
1642768210000|2022-01-21 12:30:10|22.57|22.27|22.57|22.27|22.58|22.28|22.56|22.26|9
1642768220000|2022-01-21 12:30:20|22.56|22.26|22.54|22.24|22.57|22.27|22.54|22.24|11
1642768230000|2022-01-21 12:30:30|22.55|22.25|22.54|22.24|22.55|22.25|22.53|22.23|12
1642768240000|2022-01-21 12:30:40|22.53|22.23|22.54|22.24|22.55|22.25|22.52|22.22|12
1642768250000|2022-01-21 12:30:50|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|7
1642768260000|2022-01-21 12:31:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|5
1642768270000|2022-01-21 12:31:10|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|6
1642768280000|2022-01-21 12:31:20|22.53|22.23|22.52|22.22|22.53|22.23|22.52|22.22|2
1642768290000|2022-01-21 12:31:30|22.53|22.23|22.53|22.23|22.53|22.23|22.52|22.22|7
1642768300000|2022-01-21 12:31:40|22.52|22.22|22.52|22.22|22.53|22.23|22.51|22.21|5
1642768310000|2022-01-21 12:31:50|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|5
1642768320000|2022-01-21 12:32:00|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|2
1642768330000|2022-01-21 12:32:10|22.5|22.2|22.5|22.2|22.52|22.22|22.5|22.2|7
1642768340000|2022-01-21 12:32:20|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|1
1642768350000|2022-01-21 12:32:30|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|5
1642768360000|2022-01-21 12:32:40|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|4
1642768370000|2022-01-21 12:32:50|22.49|22.19|22.49|22.19|22.5|22.2|22.48|22.18|9
1642768380000|2022-01-21 12:33:00|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|8
1642768390000|2022-01-21 12:33:10|22.5|22.2|22.5|22.2|22.51|22.21|22.49|22.19|7
1642768400000|2022-01-21 12:33:20|22.51|22.21|22.5|22.2|22.51|22.21|22.49|22.19|4
1642768410000|2022-01-21 12:33:30|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|13
1642768420000|2022-01-21 12:33:40|22.5|22.2|22.44|22.14|22.5|22.2|22.44|22.14|11
1642768430000|2022-01-21 12:33:50|22.43|22.13|22.43|22.13|22.44|22.14|22.42|22.12|9
1642768440000|2022-01-21 12:34:00|22.42|22.12|22.39|22.09|22.42|22.12|22.39|22.09|6
1642768450000|2022-01-21 12:34:10|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|9
1642768460000|2022-01-21 12:34:20|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|9
1642768470000|2022-01-21 12:34:30|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|4
1642768480000|2022-01-21 12:34:40|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|3
1642768490000|2022-01-21 12:34:50|22.35|22.05|22.29|21.99|22.35|22.05|22.28|21.98|9
1642768500000|2022-01-21 12:35:00|22.28|21.98|22.24|21.94|22.28|21.98|22.23|21.93|13
1642768510000|2022-01-21 12:35:10|22.23|21.93|22.19|21.89|22.23|21.93|22.18|21.88|13
1642768520000|2022-01-21 12:35:20|22.18|21.88|22.2|21.9|22.2|21.9|22.17|21.87|8
1642768530000|2022-01-21 12:35:30|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|15
1642768540000|2022-01-21 12:35:40|22.25|21.95|22.26|21.96|22.26|21.96|22.24|21.94|10
1642768550000|2022-01-21 12:35:50|22.27|21.97|22.26|21.96|22.27|21.97|22.25|21.95|11
1642768560000|2022-01-21 12:36:00|22.27|21.97|22.25|21.95|22.27|21.97|22.25|21.95|9
1642768570000|2022-01-21 12:36:10|22.24|21.94|22.25|21.95|22.25|21.95|22.22|21.92|10
1642768580000|2022-01-21 12:36:20|22.24|21.94|22.2|21.9|22.24|21.94|22.19|21.89|9
1642768590000|2022-01-21 12:36:30|22.21|21.91|22.19|21.89|22.22|21.92|22.19|21.89|7
1642768600000|2022-01-21 12:36:40|22.18|21.88|22.13|21.83|22.18|21.88|22.12|21.82|8
1642768610000|2022-01-21 12:36:50|22.12|21.82|22.12|21.82|22.13|21.83|22.1|21.8|9
1642768620000|2022-01-21 12:37:00|22.11|21.81|22.1|21.8|22.13|21.83|22.1|21.8|13
1642768630000|2022-01-21 12:37:10|22.11|21.81|22.07|21.77|22.11|21.81|22.07|21.77|12
1642768640000|2022-01-21 12:37:20|22.06|21.76|22.01|21.71|22.06|21.76|22.01|21.71|12
1642768650000|2022-01-21 12:37:30|22|21.7|21.98|21.68|22.01|21.71|21.97|21.67|9
1642768660000|2022-01-21 12:37:40|21.99|21.69|22.04|21.74|22.04|21.74|21.99|21.69|8
1642768670000|2022-01-21 12:37:50|22.03|21.73|22.02|21.72|22.04|21.74|22.01|21.71|8
1642768680000|2022-01-21 12:38:00|22.03|21.73|22.1|21.8|22.1|21.8|22.03|21.73|12
1642768690000|2022-01-21 12:38:10|22.09|21.79|22.09|21.79|22.12|21.82|22.07|21.77|11
1642768700000|2022-01-21 12:38:20|22.08|21.78|22.11|21.81|22.11|21.81|22.06|21.76|17
1642768710000|2022-01-21 12:38:30|22.12|21.82|22.09|21.79|22.12|21.82|22.08|21.78|10
1642768720000|2022-01-21 12:38:40|22.08|21.78|22.03|21.73|22.09|21.79|22.03|21.73|12
1642768730000|2022-01-21 12:38:50|22.02|21.72|21.98|21.68|22.03|21.73|21.97|21.67|14
1642768740000|2022-01-21 12:39:00|21.99|21.69|22.04|21.74|22.04|21.74|21.99|21.69|12
1642768750000|2022-01-21 12:39:10|22.03|21.73|21.98|21.68|22.04|21.74|21.98|21.68|12
1642768760000|2022-01-21 12:39:20|21.99|21.69|21.94|21.64|22|21.7|21.94|21.64|10
1642768770000|2022-01-21 12:39:30|21.95|21.65|21.92|21.62|21.95|21.65|21.91|21.61|11
1642768780000|2022-01-21 12:39:40|21.91|21.61|21.94|21.64|21.94|21.64|21.89|21.59|22
1642768790000|2022-01-21 12:39:50|21.95|21.65|21.87|21.57|21.95|21.65|21.86|21.56|15
1642768800000|2022-01-21 12:40:00|21.86|21.56|21.95|21.65|21.95|21.65|21.86|21.56|16
1642768810000|2022-01-21 12:40:10|21.96|21.66|21.97|21.67|21.98|21.68|21.95|21.65|15
1642768820000|2022-01-21 12:40:20|21.98|21.68|22.01|21.71|22.01|21.71|21.98|21.68|13
1642768830000|2022-01-21 12:40:30|22.02|21.72|22.03|21.73|22.03|21.73|21.99|21.69|16
1642768840000|2022-01-21 12:40:40|22.02|21.72|22|21.7|22.03|21.73|22|21.7|12
1642768850000|2022-01-21 12:40:50|22.01|21.71|21.99|21.69|22.01|21.71|21.98|21.68|7
1642768860000|2022-01-21 12:41:00|21.98|21.68|22.01|21.71|22.01|21.71|21.98|21.68|15
1642768870000|2022-01-21 12:41:10|22|21.7|21.99|21.69|22|21.7|21.99|21.69|6
1642768880000|2022-01-21 12:41:20|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|8
1642768890000|2022-01-21 12:41:30|22|21.7|22|21.7|22.01|21.71|21.99|21.69|11
1642768900000|2022-01-21 12:41:40|22.01|21.71|22|21.7|22.01|21.71|21.99|21.69|6
1642768910000|2022-01-21 12:41:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642768920000|2022-01-21 12:42:00|22.02|21.72|22|21.7|22.03|21.73|22|21.7|9
1642768930000|2022-01-21 12:42:10|21.99|21.69|22|21.7|22|21.7|21.99|21.69|8
1642768940000|2022-01-21 12:42:20|21.99|21.69|21.94|21.64|21.99|21.69|21.94|21.64|12
1642768950000|2022-01-21 12:42:30|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|7
1642768960000|2022-01-21 12:42:40|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|8
1642768970000|2022-01-21 12:42:50|21.98|21.68|21.96|21.66|21.98|21.68|21.95|21.65|5
1642768980000|2022-01-21 12:43:00|21.95|21.65|21.99|21.69|21.99|21.69|21.94|21.64|7
1642768990000|2022-01-21 12:43:10|21.98|21.68|21.99|21.69|21.99|21.69|21.96|21.66|10
1642769000000|2022-01-21 12:43:20|22|21.7|22|21.7|22|21.7|22|21.7|1
1642769010000|2022-01-21 12:43:30|22.01|21.71|22.07|21.77|22.07|21.77|22.01|21.71|9
1642769020000|2022-01-21 12:43:40|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|3
1642769030000|2022-01-21 12:43:50|22.09|21.79|22.11|21.81|22.12|21.82|22.09|21.79|7
1642769040000|2022-01-21 12:44:00|22.1|21.8|22.1|21.8|22.12|21.82|22.09|21.79|9
1642769050000|2022-01-21 12:44:10|22.11|21.81|22.1|21.8|22.12|21.82|22.1|21.8|12
1642769060000|2022-01-21 12:44:20|22.09|21.79|22.06|21.76|22.1|21.8|22.06|21.76|12
1642769070000|2022-01-21 12:44:30|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|4
1642769080000|2022-01-21 12:44:40|22.07|21.77|22.08|21.78|22.1|21.8|22.07|21.77|6
1642769090000|2022-01-21 12:44:50|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|9
1642769100000|2022-01-21 12:45:00|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|11
1642769110000|2022-01-21 12:45:10|22.05|21.75|22.07|21.77|22.09|21.79|22.04|21.74|11
1642769120000|2022-01-21 12:45:20|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|8
1642769130000|2022-01-21 12:45:30|22.08|21.78|22.1|21.8|22.1|21.8|22.07|21.77|9
1642769140000|2022-01-21 12:45:40|22.11|21.81|22.11|21.81|22.12|21.82|22.1|21.8|5
1642769150000|2022-01-21 12:45:50|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|5
1642769160000|2022-01-21 12:46:00|22.11|21.81|22.1|21.8|22.12|21.82|22.09|21.79|8
1642769170000|2022-01-21 12:46:10|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|5
1642769180000|2022-01-21 12:46:20|22.1|21.8|22.11|21.81|22.11|21.81|22.09|21.79|8
1642769190000|2022-01-21 12:46:30|22.1|21.8|22.12|21.82|22.13|21.83|22.1|21.8|9
1642769200000|2022-01-21 12:46:40|22.11|21.81|22.18|21.88|22.19|21.89|22.11|21.81|13
1642769210000|2022-01-21 12:46:50|22.19|21.89|22.19|21.89|22.2|21.9|22.18|21.88|9
1642769220000|2022-01-21 12:47:00|22.2|21.9|22.21|21.91|22.23|21.93|22.2|21.9|12
1642769230000|2022-01-21 12:47:10|22.2|21.9|22.22|21.92|22.23|21.93|22.2|21.9|5
1642769240000|2022-01-21 12:47:20|22.21|21.91|22.24|21.94|22.24|21.94|22.21|21.91|10
1642769250000|2022-01-21 12:47:30|22.23|21.93|22.22|21.92|22.24|21.94|22.21|21.91|6
1642769260000|2022-01-21 12:47:40|22.23|21.93|22.24|21.94|22.25|21.95|22.22|21.92|14
1642769270000|2022-01-21 12:47:50|22.25|21.95|22.24|21.94|22.26|21.96|22.24|21.94|12
1642769280000|2022-01-21 12:48:00|22.23|21.93|22.23|21.93|22.24|21.94|22.2|21.9|18
1642769290000|2022-01-21 12:48:10|22.22|21.92|22.22|21.92|22.23|21.93|22.22|21.92|9
1642769300000|2022-01-21 12:48:20|22.21|21.91|22.2|21.9|22.22|21.92|22.19|21.89|12
1642769310000|2022-01-21 12:48:30|22.19|21.89|22.22|21.92|22.23|21.93|22.19|21.89|8
1642769320000|2022-01-21 12:48:40|22.21|21.91|22.24|21.94|22.24|21.94|22.21|21.91|6
1642769330000|2022-01-21 12:48:50|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|5
1642769340000|2022-01-21 12:49:00|22.22|21.92|22.2|21.9|22.23|21.93|22.19|21.89|17
1642769350000|2022-01-21 12:49:10|22.19|21.89|22.19|21.89|22.2|21.9|22.17|21.87|9
1642769360000|2022-01-21 12:49:20|22.18|21.88|22.18|21.88|22.18|21.88|22.17|21.87|3
1642769370000|2022-01-21 12:49:30|22.17|21.87|22.18|21.88|22.19|21.89|22.17|21.87|10
1642769380000|2022-01-21 12:49:40|22.17|21.87|22.17|21.87|22.18|21.88|22.17|21.87|7
1642769390000|2022-01-21 12:49:50|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|2
1642769400000|2022-01-21 12:50:00|22.14|21.84|22.15|21.85|22.16|21.86|22.14|21.84|4
1642769410000|2022-01-21 12:50:10|22.16|21.86|22.17|21.87|22.18|21.88|22.15|21.85|10
1642769420000|2022-01-21 12:50:20|22.18|21.88|22.2|21.9|22.2|21.9|22.17|21.87|5
1642769430000|2022-01-21 12:50:30|22.21|21.91|22.2|21.9|22.22|21.92|22.2|21.9|8
1642769440000|2022-01-21 12:50:40|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|6
1642769450000|2022-01-21 12:50:50|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|4
1642769460000|2022-01-21 12:51:00|22.21|21.91|22.22|21.92|22.22|21.92|22.2|21.9|4
1642769470000|2022-01-21 12:51:10|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|5
1642769480000|2022-01-21 12:51:20|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|3
1642769490000|2022-01-21 12:51:30|22.25|21.95|22.24|21.94|22.26|21.96|22.23|21.93|15
1642769500000|2022-01-21 12:51:40|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|6
1642769510000|2022-01-21 12:51:50|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|5
1642769520000|2022-01-21 12:52:00|22.22|21.92|22.23|21.93|22.24|21.94|22.22|21.92|5
1642769540000|2022-01-21 12:52:20|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|5
1642769550000|2022-01-21 12:52:30|22.23|21.93|22.23|21.93|22.24|21.94|22.22|21.92|11
1642769560000|2022-01-21 12:52:40|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|8
1642769570000|2022-01-21 12:52:50|22.22|21.92|22.22|21.92|22.23|21.93|22.22|21.92|3
1642769580000|2022-01-21 12:53:00|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|5
1642769590000|2022-01-21 12:53:10|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642769600000|2022-01-21 12:53:20|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|7
1642769610000|2022-01-21 12:53:30|22.22|21.92|22.21|21.91|22.22|21.92|22.2|21.9|7
1642769620000|2022-01-21 12:53:40|22.2|21.9|22.19|21.89|22.2|21.9|22.18|21.88|10
1642769630000|2022-01-21 12:53:50|22.18|21.88|22.17|21.87|22.19|21.89|22.16|21.86|16
1642769640000|2022-01-21 12:54:00|22.16|21.86|22.15|21.85|22.17|21.87|22.15|21.85|10
1642769650000|2022-01-21 12:54:10|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|4
1642769660000|2022-01-21 12:54:20|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|7
1642769670000|2022-01-21 12:54:30|22.15|21.85|22.18|21.88|22.19|21.89|22.15|21.85|13
1642769680000|2022-01-21 12:54:40|22.17|21.87|22.16|21.86|22.18|21.88|22.16|21.86|8
1642769690000|2022-01-21 12:54:50|22.15|21.85|22.15|21.85|22.16|21.86|22.14|21.84|9
1642769700000|2022-01-21 12:55:00|22.14|21.84|22.14|21.84|22.15|21.85|22.13|21.83|5
1642769710000|2022-01-21 12:55:10|22.13|21.83|22.13|21.83|22.15|21.85|22.13|21.83|9
1642769720000|2022-01-21 12:55:20|22.14|21.84|22.14|21.84|22.15|21.85|22.13|21.83|7
1642769730000|2022-01-21 12:55:30|22.15|21.85|22.15|21.85|22.16|21.86|22.14|21.84|7
1642769740000|2022-01-21 12:55:40|22.16|21.86|22.14|21.84|22.16|21.86|22.14|21.84|11
1642769750000|2022-01-21 12:55:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642769760000|2022-01-21 12:56:00|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|4
1642769770000|2022-01-21 12:56:10|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|5
1642769780000|2022-01-21 12:56:20|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|9
1642769790000|2022-01-21 12:56:30|22.12|21.82|22.15|21.85|22.15|21.85|22.12|21.82|10
1642769800000|2022-01-21 12:56:40|22.16|21.86|22.22|21.92|22.22|21.92|22.16|21.86|9
1642769810000|2022-01-21 12:56:50|22.23|21.93|22.25|21.95|22.25|21.95|22.21|21.91|15
1642769820000|2022-01-21 12:57:00|22.26|21.96|22.26|21.96|22.28|21.98|22.25|21.95|9
1642769830000|2022-01-21 12:57:10|22.27|21.97|22.26|21.96|22.27|21.97|22.25|21.95|8
1642769840000|2022-01-21 12:57:20|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|8
1642769850000|2022-01-21 12:57:30|22.25|21.95|22.26|21.96|22.27|21.97|22.24|21.94|6
1642769860000|2022-01-21 12:57:40|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|4
1642769870000|2022-01-21 12:57:50|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|8
1642769880000|2022-01-21 12:58:00|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|1
1642769890000|2022-01-21 12:58:10|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|2
1642769900000|2022-01-21 12:58:20|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|2
1642769910000|2022-01-21 12:58:30|22.28|21.98|22.3|22|22.3|22|22.28|21.98|5
1642769920000|2022-01-21 12:58:40|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|9
1642769930000|2022-01-21 12:58:50|22.3|22|22.3|22|22.31|22.01|22.3|22|9
1642769940000|2022-01-21 12:59:00|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|5
1642769950000|2022-01-21 12:59:10|22.32|22.02|22.34|22.04|22.35|22.05|22.32|22.02|6
1642769960000|2022-01-21 12:59:20|22.35|22.05|22.33|22.03|22.35|22.05|22.32|22.02|8
1642769980000|2022-01-21 12:59:40|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|7
1642769990000|2022-01-21 12:59:50|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|5
1642770000000|2022-01-21 13:00:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|3
1642770010000|2022-01-21 13:00:10|22.35|22.05|22.34|22.04|22.36|22.06|22.34|22.04|10
1642770020000|2022-01-21 13:00:20|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|5
1642770030000|2022-01-21 13:00:30|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642770040000|2022-01-21 13:00:40|22.35|22.05|22.36|22.06|22.37|22.07|22.35|22.05|6
1642770050000|2022-01-21 13:00:50|22.37|22.07|22.39|22.09|22.4|22.1|22.37|22.07|5
1642770060000|2022-01-21 13:01:00|22.38|22.08|22.4|22.1|22.4|22.1|22.37|22.07|9
1642770070000|2022-01-21 13:01:10|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|6
1642770080000|2022-01-21 13:01:20|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|8
1642770090000|2022-01-21 13:01:30|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|3
1642770110000|2022-01-21 13:01:50|22.38|22.08|22.4|22.1|22.4|22.1|22.37|22.07|8
1642770120000|2022-01-21 13:02:00|22.39|22.09|22.4|22.1|22.4|22.1|22.38|22.08|8
1642770130000|2022-01-21 13:02:10|22.41|22.11|22.44|22.14|22.44|22.14|22.4|22.1|6
1642770140000|2022-01-21 13:02:20|22.45|22.15|22.46|22.16|22.47|22.17|22.44|22.14|10
1642770150000|2022-01-21 13:02:30|22.45|22.15|22.44|22.14|22.45|22.15|22.42|22.12|10
1642770160000|2022-01-21 13:02:40|22.45|22.15|22.46|22.16|22.47|22.17|22.45|22.15|8
1642770170000|2022-01-21 13:02:50|22.45|22.15|22.46|22.16|22.46|22.16|22.44|22.14|12
1642770180000|2022-01-21 13:03:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|5
1642770190000|2022-01-21 13:03:10|22.44|22.14|22.43|22.13|22.44|22.14|22.42|22.12|4
1642770200000|2022-01-21 13:03:20|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|6
1642770210000|2022-01-21 13:03:30|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|5
1642770220000|2022-01-21 13:03:40|22.43|22.13|22.43|22.13|22.44|22.14|22.41|22.11|11
1642770230000|2022-01-21 13:03:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|7
1642770240000|2022-01-21 13:04:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642770250000|2022-01-21 13:04:10|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642770260000|2022-01-21 13:04:20|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|11
1642770270000|2022-01-21 13:04:30|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|8
1642770280000|2022-01-21 13:04:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|4
1642770290000|2022-01-21 13:04:50|22.44|22.14|22.44|22.14|22.45|22.15|22.43|22.13|5
1642770300000|2022-01-21 13:05:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|9
1642770310000|2022-01-21 13:05:10|22.42|22.12|22.43|22.13|22.44|22.14|22.42|22.12|12
1642770320000|2022-01-21 13:05:20|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|7
1642770330000|2022-01-21 13:05:30|22.45|22.15|22.45|22.15|22.46|22.16|22.44|22.14|7
1642770340000|2022-01-21 13:05:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|5
1642770350000|2022-01-21 13:05:50|22.45|22.15|22.48|22.18|22.48|22.18|22.45|22.15|8
1642770360000|2022-01-21 13:06:00|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|14
1642770370000|2022-01-21 13:06:10|22.47|22.17|22.48|22.18|22.49|22.19|22.47|22.17|8
1642770380000|2022-01-21 13:06:20|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|3
1642770390000|2022-01-21 13:06:30|22.46|22.16|22.46|22.16|22.47|22.17|22.45|22.15|9
1642770400000|2022-01-21 13:06:40|22.45|22.15|22.45|22.15|22.46|22.16|22.44|22.14|7
1642770410000|2022-01-21 13:06:50|22.44|22.14|22.43|22.13|22.45|22.15|22.43|22.13|4
1642770420000|2022-01-21 13:07:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|9
1642770430000|2022-01-21 13:07:10|22.43|22.13|22.43|22.13|22.44|22.14|22.42|22.12|11
1642770440000|2022-01-21 13:07:20|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|5
1642770450000|2022-01-21 13:07:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642770460000|2022-01-21 13:07:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|6
1642770470000|2022-01-21 13:07:50|22.42|22.12|22.4|22.1|22.43|22.13|22.4|22.1|11
1642770480000|2022-01-21 13:08:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|6
1642770490000|2022-01-21 13:08:10|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642770500000|2022-01-21 13:08:20|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|5
1642770510000|2022-01-21 13:08:30|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|7
1642770520000|2022-01-21 13:08:40|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642770530000|2022-01-21 13:08:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|2
1642770540000|2022-01-21 13:09:00|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642770550000|2022-01-21 13:09:10|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|11
1642770560000|2022-01-21 13:09:20|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|7
1642770570000|2022-01-21 13:09:30|22.33|22.03|22.35|22.05|22.35|22.05|22.33|22.03|11
1642770580000|2022-01-21 13:09:40|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|6
1642770590000|2022-01-21 13:09:50|22.36|22.06|22.37|22.07|22.37|22.07|22.35|22.05|6
1642770600000|2022-01-21 13:10:00|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|7
1642770610000|2022-01-21 13:10:10|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642770620000|2022-01-21 13:10:20|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|9
1642770630000|2022-01-21 13:10:30|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|13
1642770640000|2022-01-21 13:10:40|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642770650000|2022-01-21 13:10:50|22.35|22.05|22.34|22.04|22.36|22.06|22.34|22.04|6
1642770660000|2022-01-21 13:11:00|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|11
1642770670000|2022-01-21 13:11:10|22.34|22.04|22.35|22.05|22.36|22.06|22.33|22.03|8
1642770680000|2022-01-21 13:11:20|22.34|22.04|22.33|22.03|22.35|22.05|22.33|22.03|8
1642770690000|2022-01-21 13:11:30|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642770700000|2022-01-21 13:11:40|22.32|22.02|22.31|22.01|22.33|22.03|22.31|22.01|8
1642770710000|2022-01-21 13:11:50|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|7
1642770720000|2022-01-21 13:12:00|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|9
1642770730000|2022-01-21 13:12:10|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642770740000|2022-01-21 13:12:20|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|1
1642770750000|2022-01-21 13:12:30|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|6
1642770760000|2022-01-21 13:12:40|22.33|22.03|22.32|22.02|22.33|22.03|22.31|22.01|4
1642770770000|2022-01-21 13:12:50|22.31|22.01|22.32|22.02|22.33|22.03|22.31|22.01|4
1642770780000|2022-01-21 13:13:00|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642770790000|2022-01-21 13:13:10|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|15
1642770800000|2022-01-21 13:13:20|22.33|22.03|22.34|22.04|22.35|22.05|22.32|22.02|8
1642770810000|2022-01-21 13:13:30|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|5
1642770820000|2022-01-21 13:13:40|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|4
1642770850000|2022-01-21 13:14:10|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|2
1642770860000|2022-01-21 13:14:20|22.36|22.06|22.38|22.08|22.39|22.09|22.36|22.06|7
1642770870000|2022-01-21 13:14:30|22.39|22.09|22.41|22.11|22.42|22.12|22.38|22.08|9
1642770880000|2022-01-21 13:14:40|22.42|22.12|22.43|22.13|22.44|22.14|22.42|22.12|6
1642770890000|2022-01-21 13:14:50|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642770900000|2022-01-21 13:15:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642770910000|2022-01-21 13:15:10|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|11
1642770920000|2022-01-21 13:15:20|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642770930000|2022-01-21 13:15:30|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|6
1642770940000|2022-01-21 13:15:40|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|4
1642770950000|2022-01-21 13:15:50|22.37|22.07|22.37|22.07|22.38|22.08|22.36|22.06|5
1642770960000|2022-01-21 13:16:00|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|9
1642770970000|2022-01-21 13:16:10|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642770980000|2022-01-21 13:16:20|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|3
1642770990000|2022-01-21 13:16:30|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642771000000|2022-01-21 13:16:40|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|2
1642771010000|2022-01-21 13:16:50|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642771020000|2022-01-21 13:17:00|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|9
1642771030000|2022-01-21 13:17:10|22.36|22.06|22.37|22.07|22.37|22.07|22.35|22.05|4
1642771040000|2022-01-21 13:17:20|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|3
1642771050000|2022-01-21 13:17:30|22.37|22.07|22.36|22.06|22.37|22.07|22.35|22.05|8
1642771060000|2022-01-21 13:17:40|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642771070000|2022-01-21 13:17:50|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|5
1642771080000|2022-01-21 13:18:00|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|11
1642771090000|2022-01-21 13:18:10|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|3
1642771100000|2022-01-21 13:18:20|22.35|22.05|22.36|22.06|22.37|22.07|22.35|22.05|4
1642771110000|2022-01-21 13:18:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|6
1642771120000|2022-01-21 13:18:40|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|7
1642771130000|2022-01-21 13:18:50|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|2
1642771140000|2022-01-21 13:19:00|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|9
1642771150000|2022-01-21 13:19:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|5
1642771160000|2022-01-21 13:19:20|22.38|22.08|22.41|22.11|22.42|22.12|22.38|22.08|10
1642771170000|2022-01-21 13:19:30|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|10
1642771180000|2022-01-21 13:19:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|6
1642771190000|2022-01-21 13:19:50|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642771200000|2022-01-21 13:20:00|22.43|22.13|22.42|22.12|22.43|22.13|22.41|22.11|4
1642771210000|2022-01-21 13:20:10|22.43|22.13|22.44|22.14|22.44|22.14|22.42|22.12|6
1642771220000|2022-01-21 13:20:20|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642771230000|2022-01-21 13:20:30|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|7
1642771240000|2022-01-21 13:20:40|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|9
1642771250000|2022-01-21 13:20:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642771260000|2022-01-21 13:21:00|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|3
1642771270000|2022-01-21 13:21:10|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|11
1642771280000|2022-01-21 13:21:20|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|6
1642771290000|2022-01-21 13:21:30|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|12
1642771300000|2022-01-21 13:21:40|22.44|22.14|22.45|22.15|22.46|22.16|22.44|22.14|6
1642771320000|2022-01-21 13:22:00|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|6
1642771330000|2022-01-21 13:22:10|22.44|22.14|22.43|22.13|22.44|22.14|22.42|22.12|6
1642771340000|2022-01-21 13:22:20|22.44|22.14|22.43|22.13|22.44|22.14|22.42|22.12|6
1642771350000|2022-01-21 13:22:30|22.42|22.12|22.43|22.13|22.44|22.14|22.42|22.12|10
1642771360000|2022-01-21 13:22:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|8
1642771370000|2022-01-21 13:22:50|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|2
1642771380000|2022-01-21 13:23:00|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|3
1642771390000|2022-01-21 13:23:10|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|11
1642771400000|2022-01-21 13:23:20|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|10
1642771410000|2022-01-21 13:23:30|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|11
1642771420000|2022-01-21 13:23:40|22.43|22.13|22.41|22.11|22.44|22.14|22.41|22.11|9
1642771430000|2022-01-21 13:23:50|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|2
1642771440000|2022-01-21 13:24:00|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642771450000|2022-01-21 13:24:10|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|4
1642771460000|2022-01-21 13:24:20|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642771470000|2022-01-21 13:24:30|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|3
1642771480000|2022-01-21 13:24:40|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|6
1642771490000|2022-01-21 13:24:50|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642771500000|2022-01-21 13:25:00|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|15
1642771510000|2022-01-21 13:25:10|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|4
1642771520000|2022-01-21 13:25:20|22.38|22.08|22.37|22.07|22.39|22.09|22.37|22.07|8
1642771540000|2022-01-21 13:25:40|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|5
1642771550000|2022-01-21 13:25:50|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|7
1642771560000|2022-01-21 13:26:00|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642771580000|2022-01-21 13:26:20|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|9
1642771590000|2022-01-21 13:26:30|22.36|22.06|22.36|22.06|22.37|22.07|22.35|22.05|7
1642771600000|2022-01-21 13:26:40|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|8
1642771610000|2022-01-21 13:26:50|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642771620000|2022-01-21 13:27:00|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|3
1642771630000|2022-01-21 13:27:10|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|4
1642771640000|2022-01-21 13:27:20|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|7
1642771660000|2022-01-21 13:27:40|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|2
1642771670000|2022-01-21 13:27:50|22.4|22.1|22.39|22.09|22.4|22.1|22.38|22.08|4
1642771690000|2022-01-21 13:28:10|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|5
1642771700000|2022-01-21 13:28:20|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|9
1642771710000|2022-01-21 13:28:30|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642771720000|2022-01-21 13:28:40|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|9
1642771730000|2022-01-21 13:28:50|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|8
1642771740000|2022-01-21 13:29:00|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|2
1642771750000|2022-01-21 13:29:10|22.4|22.1|22.41|22.11|22.42|22.12|22.4|22.1|8
1642771760000|2022-01-21 13:29:20|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642771770000|2022-01-21 13:29:30|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642771780000|2022-01-21 13:29:40|22.39|22.09|22.4|22.1|22.41|22.11|22.39|22.09|14
1642771790000|2022-01-21 13:29:50|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|4
1642771800000|2022-01-21 13:30:00|22.39|22.09|22.4|22.1|22.41|22.11|22.38|22.08|8
1642771810000|2022-01-21 13:30:10|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|6
1642771820000|2022-01-21 13:30:20|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642771840000|2022-01-21 13:30:40|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|6
1642771850000|2022-01-21 13:30:50|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642771860000|2022-01-21 13:31:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642771870000|2022-01-21 13:31:10|22.35|22.05|22.35|22.05|22.36|22.06|22.33|22.03|7
1642771890000|2022-01-21 13:31:30|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|7
1642771900000|2022-01-21 13:31:40|22.35|22.05|22.35|22.05|22.36|22.06|22.34|22.04|7
1642771910000|2022-01-21 13:31:50|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|3
1642771920000|2022-01-21 13:32:00|22.33|22.03|22.32|22.02|22.34|22.04|22.31|22.01|6
1642771930000|2022-01-21 13:32:10|22.33|22.03|22.35|22.05|22.35|22.05|22.33|22.03|7
1642771940000|2022-01-21 13:32:20|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|16
1642771950000|2022-01-21 13:32:30|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|7
1642771960000|2022-01-21 13:32:40|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|10
1642771970000|2022-01-21 13:32:50|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642771980000|2022-01-21 13:33:00|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|9
1642771990000|2022-01-21 13:33:10|22.35|22.05|22.36|22.06|22.37|22.07|22.34|22.04|8
1642772000000|2022-01-21 13:33:20|22.37|22.07|22.38|22.08|22.38|22.08|22.36|22.06|4
1642772010000|2022-01-21 13:33:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642772020000|2022-01-21 13:33:40|22.37|22.07|22.34|22.04|22.38|22.08|22.34|22.04|12
1642772030000|2022-01-21 13:33:50|22.35|22.05|22.31|22.01|22.35|22.05|22.31|22.01|13
1642772040000|2022-01-21 13:34:00|22.3|22|22.29|21.99|22.31|22.01|22.29|21.99|4
1642772050000|2022-01-21 13:34:10|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642772060000|2022-01-21 13:34:20|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|9
1642772070000|2022-01-21 13:34:30|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|4
1642772080000|2022-01-21 13:34:40|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|2
1642772090000|2022-01-21 13:34:50|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|1
1642772100000|2022-01-21 13:35:00|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|2
1642772110000|2022-01-21 13:35:10|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|2
1642772120000|2022-01-21 13:35:20|22.23|21.93|22.22|21.92|22.24|21.94|22.21|21.91|14
1642772130000|2022-01-21 13:35:30|22.21|21.91|22.19|21.89|22.22|21.92|22.19|21.89|5
1642772140000|2022-01-21 13:35:40|22.18|21.88|22.18|21.88|22.19|21.89|22.14|21.84|18
1642772150000|2022-01-21 13:35:50|22.17|21.87|22.17|21.87|22.18|21.88|22.17|21.87|3
1642772160000|2022-01-21 13:36:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642772170000|2022-01-21 13:36:10|22.17|21.87|22.17|21.87|22.17|21.87|22.16|21.86|3
1642772180000|2022-01-21 13:36:20|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|9
1642772190000|2022-01-21 13:36:30|22.18|21.88|22.19|21.89|22.19|21.89|22.17|21.87|12
1642772200000|2022-01-21 13:36:40|22.18|21.88|22.21|21.91|22.21|21.91|22.18|21.88|6
1642772210000|2022-01-21 13:36:50|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|2
1642772220000|2022-01-21 13:37:00|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|5
1642772230000|2022-01-21 13:37:10|22.21|21.91|22.24|21.94|22.24|21.94|22.21|21.91|4
1642772240000|2022-01-21 13:37:20|22.25|21.95|22.28|21.98|22.28|21.98|22.24|21.94|10
1642772250000|2022-01-21 13:37:30|22.27|21.97|22.25|21.95|22.28|21.98|22.25|21.95|10
1642772260000|2022-01-21 13:37:40|22.26|21.96|22.26|21.96|22.26|21.96|22.25|21.95|7
1642772270000|2022-01-21 13:37:50|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|2
1642772280000|2022-01-21 13:38:00|22.25|21.95|22.22|21.92|22.25|21.95|22.22|21.92|18
1642772290000|2022-01-21 13:38:10|22.23|21.93|22.25|21.95|22.25|21.95|22.22|21.92|9
1642772300000|2022-01-21 13:38:20|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|1
1642772310000|2022-01-21 13:38:30|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|7
1642772320000|2022-01-21 13:38:40|22.24|21.94|22.24|21.94|22.25|21.95|22.24|21.94|7
1642772330000|2022-01-21 13:38:50|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|2
1642772340000|2022-01-21 13:39:00|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|4
1642772350000|2022-01-21 13:39:10|22.25|21.95|22.26|21.96|22.26|21.96|22.24|21.94|6
1642772360000|2022-01-21 13:39:20|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|6
1642772370000|2022-01-21 13:39:30|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|3
1642772380000|2022-01-21 13:39:40|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|8
1642772390000|2022-01-21 13:39:50|22.28|21.98|22.3|22|22.31|22.01|22.28|21.98|15
1642772400000|2022-01-21 13:40:00|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|7
1642772410000|2022-01-21 13:40:10|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642772420000|2022-01-21 13:40:20|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|7
1642772430000|2022-01-21 13:40:30|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|2
1642772440000|2022-01-21 13:40:40|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|6
1642772450000|2022-01-21 13:40:50|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|6
1642772460000|2022-01-21 13:41:00|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|3
1642772470000|2022-01-21 13:41:10|22.3|22|22.32|22.02|22.32|22.02|22.3|22|11
1642772480000|2022-01-21 13:41:20|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|7
1642772490000|2022-01-21 13:41:30|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642772500000|2022-01-21 13:41:40|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|3
1642772510000|2022-01-21 13:41:50|22.35|22.05|22.36|22.06|22.36|22.06|22.34|22.04|10
1642772520000|2022-01-21 13:42:00|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642772530000|2022-01-21 13:42:10|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|6
1642772540000|2022-01-21 13:42:20|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642772550000|2022-01-21 13:42:30|22.38|22.08|22.39|22.09|22.4|22.1|22.38|22.08|8
1642772560000|2022-01-21 13:42:40|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642772570000|2022-01-21 13:42:50|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642772580000|2022-01-21 13:43:00|22.39|22.09|22.42|22.12|22.42|22.12|22.39|22.09|10
1642772590000|2022-01-21 13:43:10|22.41|22.11|22.42|22.12|22.43|22.13|22.41|22.11|4
1642772600000|2022-01-21 13:43:20|22.41|22.11|22.44|22.14|22.44|22.14|22.41|22.11|6
1642772610000|2022-01-21 13:43:30|22.43|22.13|22.44|22.14|22.45|22.15|22.43|22.13|6
1642772620000|2022-01-21 13:43:40|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|6
1642772630000|2022-01-21 13:43:50|22.45|22.15|22.46|22.16|22.47|22.17|22.43|22.13|14
1642772640000|2022-01-21 13:44:00|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|3
1642772650000|2022-01-21 13:44:10|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|9
1642772660000|2022-01-21 13:44:20|22.45|22.15|22.47|22.17|22.47|22.17|22.44|22.14|7
1642772670000|2022-01-21 13:44:30|22.46|22.16|22.45|22.15|22.47|22.17|22.45|22.15|8
1642772680000|2022-01-21 13:44:40|22.46|22.16|22.47|22.17|22.47|22.17|22.45|22.15|6
1642772690000|2022-01-21 13:44:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|12
1642772700000|2022-01-21 13:45:00|22.44|22.14|22.45|22.15|22.46|22.16|22.44|22.14|8
1642772710000|2022-01-21 13:45:10|22.46|22.16|22.45|22.15|22.46|22.16|22.44|22.14|6
1642772720000|2022-01-21 13:45:20|22.46|22.16|22.45|22.15|22.46|22.16|22.44|22.14|12
1642772730000|2022-01-21 13:45:30|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642772740000|2022-01-21 13:45:40|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642772750000|2022-01-21 13:45:50|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|5
1642772760000|2022-01-21 13:46:00|22.45|22.15|22.49|22.19|22.49|22.19|22.45|22.15|9
1642772770000|2022-01-21 13:46:10|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|9
1642772780000|2022-01-21 13:46:20|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|4
1642772790000|2022-01-21 13:46:30|22.49|22.19|22.47|22.17|22.49|22.19|22.47|22.17|3
1642772800000|2022-01-21 13:46:40|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|4
1642772810000|2022-01-21 13:46:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|6
1642772820000|2022-01-21 13:47:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|6
1642772830000|2022-01-21 13:47:10|22.46|22.16|22.45|22.15|22.47|22.17|22.45|22.15|8
1642772840000|2022-01-21 13:47:20|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|7
1642772850000|2022-01-21 13:47:30|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|4
1642772860000|2022-01-21 13:47:40|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642772870000|2022-01-21 13:47:50|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|6
1642772880000|2022-01-21 13:48:00|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|4
1642772890000|2022-01-21 13:48:10|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642772900000|2022-01-21 13:48:20|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|6
1642772910000|2022-01-21 13:48:30|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642772920000|2022-01-21 13:48:40|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|6
1642772930000|2022-01-21 13:48:50|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642772940000|2022-01-21 13:49:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642772950000|2022-01-21 13:49:10|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642772960000|2022-01-21 13:49:20|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|6
1642772970000|2022-01-21 13:49:30|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|2
1642772980000|2022-01-21 13:49:40|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|4
1642772990000|2022-01-21 13:49:50|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|4
1642773000000|2022-01-21 13:50:00|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|6
1642773010000|2022-01-21 13:50:10|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|6
1642773020000|2022-01-21 13:50:20|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|11
1642773030000|2022-01-21 13:50:30|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|5
1642773040000|2022-01-21 13:50:40|22.37|22.07|22.36|22.06|22.38|22.08|22.35|22.05|10
1642773050000|2022-01-21 13:50:50|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|10
1642773060000|2022-01-21 13:51:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642773070000|2022-01-21 13:51:10|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642773080000|2022-01-21 13:51:20|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642773090000|2022-01-21 13:51:30|22.38|22.08|22.37|22.07|22.38|22.08|22.36|22.06|8
1642773100000|2022-01-21 13:51:40|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642773110000|2022-01-21 13:51:50|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|5
1642773130000|2022-01-21 13:52:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|2
1642773140000|2022-01-21 13:52:20|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|7
1642773150000|2022-01-21 13:52:30|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642773160000|2022-01-21 13:52:40|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|3
1642773170000|2022-01-21 13:52:50|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642773180000|2022-01-21 13:53:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642773190000|2022-01-21 13:53:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|7
1642773200000|2022-01-21 13:53:20|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|5
1642773210000|2022-01-21 13:53:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|6
1642773220000|2022-01-21 13:53:40|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|3
1642773230000|2022-01-21 13:53:50|22.36|22.06|22.38|22.08|22.38|22.08|22.36|22.06|7
1642773240000|2022-01-21 13:54:00|22.39|22.09|22.4|22.1|22.4|22.1|22.39|22.09|2
1642773250000|2022-01-21 13:54:10|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|6
1642773270000|2022-01-21 13:54:30|22.39|22.09|22.37|22.07|22.39|22.09|22.36|22.06|5
1642773280000|2022-01-21 13:54:40|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|5
1642773290000|2022-01-21 13:54:50|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|4
1642773300000|2022-01-21 13:55:00|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|2
1642773310000|2022-01-21 13:55:10|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642773320000|2022-01-21 13:55:20|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|6
1642773330000|2022-01-21 13:55:30|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642773340000|2022-01-21 13:55:40|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|7
1642773350000|2022-01-21 13:55:50|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|5
1642773360000|2022-01-21 13:56:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|6
1642773370000|2022-01-21 13:56:10|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642773390000|2022-01-21 13:56:30|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642773400000|2022-01-21 13:56:40|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642773410000|2022-01-21 13:56:50|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|3
1642773420000|2022-01-21 13:57:00|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|5
1642773440000|2022-01-21 13:57:20|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|7
1642773450000|2022-01-21 13:57:30|22.33|22.03|22.32|22.02|22.34|22.04|22.32|22.02|4
1642773460000|2022-01-21 13:57:40|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642773480000|2022-01-21 13:58:00|22.3|22|22.3|22|22.31|22.01|22.3|22|5
1642773490000|2022-01-21 13:58:10|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|9
1642773500000|2022-01-21 13:58:20|22.3|22|22.3|22|22.31|22.01|22.3|22|3
1642773510000|2022-01-21 13:58:30|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|3
1642773520000|2022-01-21 13:58:40|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|7
1642773530000|2022-01-21 13:58:50|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642773540000|2022-01-21 13:59:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|8
1642773550000|2022-01-21 13:59:10|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642773560000|2022-01-21 13:59:20|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|3
1642773570000|2022-01-21 13:59:30|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|2
1642773580000|2022-01-21 13:59:40|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|2
1642773590000|2022-01-21 13:59:50|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|5
1642773600000|2022-01-21 14:00:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|2
1642773610000|2022-01-21 14:00:10|22.33|22.03|22.35|22.05|22.35|22.05|22.33|22.03|7
1642773620000|2022-01-21 14:00:20|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|6
1642773630000|2022-01-21 14:00:30|22.38|22.08|22.41|22.11|22.41|22.11|22.37|22.07|14
1642773640000|2022-01-21 14:00:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642773650000|2022-01-21 14:00:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642773660000|2022-01-21 14:01:00|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|10
1642773670000|2022-01-21 14:01:10|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|2
1642773680000|2022-01-21 14:01:20|22.4|22.1|22.4|22.1|22.41|22.11|22.4|22.1|3
1642773690000|2022-01-21 14:01:30|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|3
1642773700000|2022-01-21 14:01:40|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642773710000|2022-01-21 14:01:50|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|3
1642773720000|2022-01-21 14:02:00|22.38|22.08|22.37|22.07|22.39|22.09|22.37|22.07|10
1642773730000|2022-01-21 14:02:10|22.36|22.06|22.34|22.04|22.36|22.06|22.34|22.04|7
1642773740000|2022-01-21 14:02:20|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|3
1642773750000|2022-01-21 14:02:30|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642773760000|2022-01-21 14:02:40|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642773770000|2022-01-21 14:02:50|22.3|22|22.3|22|22.31|22.01|22.3|22|3
1642773780000|2022-01-21 14:03:00|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642773790000|2022-01-21 14:03:10|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|7
1642773810000|2022-01-21 14:03:30|22.3|22|22.3|22|22.3|22|22.3|22|1
1642773820000|2022-01-21 14:03:40|22.29|21.99|22.3|22|22.3|22|22.29|21.99|4
1642773830000|2022-01-21 14:03:50|22.29|21.99|22.3|22|22.3|22|22.29|21.99|2
1642773840000|2022-01-21 14:04:00|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|6
1642773850000|2022-01-21 14:04:10|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|5
1642773860000|2022-01-21 14:04:20|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|9
1642773870000|2022-01-21 14:04:30|22.27|21.97|22.27|21.97|22.27|21.97|22.26|21.96|9
1642773880000|2022-01-21 14:04:40|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|1
1642773900000|2022-01-21 14:05:00|22.27|21.97|22.27|21.97|22.27|21.97|22.26|21.96|5
1642773910000|2022-01-21 14:05:10|22.26|21.96|22.28|21.98|22.28|21.98|22.26|21.96|7
1642773920000|2022-01-21 14:05:20|22.27|21.97|22.25|21.95|22.27|21.97|22.24|21.94|9
1642773930000|2022-01-21 14:05:30|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|7
1642773940000|2022-01-21 14:05:40|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|12
1642773950000|2022-01-21 14:05:50|22.23|21.93|22.22|21.92|22.24|21.94|22.22|21.92|6
1642773960000|2022-01-21 14:06:00|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|9
1642773970000|2022-01-21 14:06:10|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|8
1642773980000|2022-01-21 14:06:20|22.22|21.92|22.23|21.93|22.23|21.93|22.21|21.91|4
1642773990000|2022-01-21 14:06:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642774000000|2022-01-21 14:06:40|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|8
1642774010000|2022-01-21 14:06:50|22.21|21.91|22.22|21.92|22.22|21.92|22.2|21.9|6
1642774020000|2022-01-21 14:07:00|22.23|21.93|22.21|21.91|22.23|21.93|22.21|21.91|7
1642774030000|2022-01-21 14:07:10|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|3
1642774040000|2022-01-21 14:07:20|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|9
1642774050000|2022-01-21 14:07:30|22.24|21.94|22.24|21.94|22.25|21.95|22.23|21.93|9
1642774060000|2022-01-21 14:07:40|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|6
1642774070000|2022-01-21 14:07:50|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|2
1642774080000|2022-01-21 14:08:00|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|3
1642774090000|2022-01-21 14:08:10|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|3
1642774100000|2022-01-21 14:08:20|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|11
1642774110000|2022-01-21 14:08:30|22.24|21.94|22.21|21.91|22.24|21.94|22.21|21.91|6
1642774120000|2022-01-21 14:08:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642774130000|2022-01-21 14:08:50|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|2
1642774140000|2022-01-21 14:09:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|2
1642774150000|2022-01-21 14:09:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642774160000|2022-01-21 14:09:20|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642774170000|2022-01-21 14:09:30|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|2
1642774180000|2022-01-21 14:09:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642774190000|2022-01-21 14:09:50|22.2|21.9|22.18|21.88|22.21|21.91|22.18|21.88|7
1642774200000|2022-01-21 14:10:00|22.19|21.89|22.18|21.88|22.19|21.89|22.18|21.88|4
1642774210000|2022-01-21 14:10:10|22.19|21.89|22.18|21.88|22.19|21.89|22.17|21.87|8
1642774220000|2022-01-21 14:10:20|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|11
1642774230000|2022-01-21 14:10:30|22.16|21.86|22.17|21.87|22.17|21.87|22.16|21.86|10
1642774240000|2022-01-21 14:10:40|22.16|21.86|22.15|21.85|22.17|21.87|22.15|21.85|14
1642774250000|2022-01-21 14:10:50|22.14|21.84|22.13|21.83|22.15|21.85|22.13|21.83|7
1642774260000|2022-01-21 14:11:00|22.15|21.85|22.15|21.85|22.15|21.85|22.14|21.84|5
1642774270000|2022-01-21 14:11:10|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|8
1642774280000|2022-01-21 14:11:20|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|1
1642774290000|2022-01-21 14:11:30|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|1
1642774300000|2022-01-21 14:11:40|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|4
1642774330000|2022-01-21 14:12:10|22.12|21.82|22.13|21.83|22.13|21.83|22.11|21.81|4
1642774340000|2022-01-21 14:12:20|22.12|21.82|22.13|21.83|22.14|21.84|22.12|21.82|6
1642774350000|2022-01-21 14:12:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642774360000|2022-01-21 14:12:40|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|2
1642774370000|2022-01-21 14:12:50|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642774380000|2022-01-21 14:13:00|22.16|21.86|22.15|21.85|22.16|21.86|22.14|21.84|4
1642774390000|2022-01-21 14:13:10|22.16|21.86|22.17|21.87|22.18|21.88|22.15|21.85|8
1642774400000|2022-01-21 14:13:20|22.18|21.88|22.17|21.87|22.18|21.88|22.16|21.86|8
1642774410000|2022-01-21 14:13:30|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642774420000|2022-01-21 14:13:40|22.17|21.87|22.17|21.87|22.17|21.87|22.16|21.86|3
1642774430000|2022-01-21 14:13:50|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642774440000|2022-01-21 14:14:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642774460000|2022-01-21 14:14:20|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|6
1642774470000|2022-01-21 14:14:30|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642774480000|2022-01-21 14:14:40|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|4
1642774490000|2022-01-21 14:14:50|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642774500000|2022-01-21 14:15:00|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642774510000|2022-01-21 14:15:10|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642774520000|2022-01-21 14:15:20|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642774530000|2022-01-21 14:15:30|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642774540000|2022-01-21 14:15:40|22.18|21.88|22.2|21.9|22.2|21.9|22.18|21.88|3
1642774550000|2022-01-21 14:15:50|22.21|21.91|22.21|21.91|22.21|21.91|22.2|21.9|3
1642774560000|2022-01-21 14:16:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642774570000|2022-01-21 14:16:10|22.21|21.91|22.21|21.91|22.21|21.91|22.2|21.9|5
1642774580000|2022-01-21 14:16:20|22.2|21.9|22.2|21.9|22.21|21.91|22.19|21.89|7
1642774590000|2022-01-21 14:16:30|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642774600000|2022-01-21 14:16:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642774610000|2022-01-21 14:16:50|22.21|21.91|22.2|21.9|22.21|21.91|22.19|21.89|8
1642774620000|2022-01-21 14:17:00|22.19|21.89|22.15|21.85|22.19|21.89|22.15|21.85|11
1642774630000|2022-01-21 14:17:10|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|8
1642774640000|2022-01-21 14:17:20|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|2
1642774650000|2022-01-21 14:17:30|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|5
1642774660000|2022-01-21 14:17:40|22.13|21.83|22.12|21.82|22.14|21.84|22.12|21.82|8
1642774670000|2022-01-21 14:17:50|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|3
1642774680000|2022-01-21 14:18:00|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|5
1642774690000|2022-01-21 14:18:10|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642774700000|2022-01-21 14:18:20|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642774710000|2022-01-21 14:18:30|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|3
1642774720000|2022-01-21 14:18:40|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|5
1642774730000|2022-01-21 14:18:50|22.11|21.81|22.1|21.8|22.12|21.82|22.1|21.8|6
1642774740000|2022-01-21 14:19:00|22.11|21.81|22.13|21.83|22.13|21.83|22.1|21.8|7
1642774750000|2022-01-21 14:19:10|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|4
1642774760000|2022-01-21 14:19:20|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|2
1642774770000|2022-01-21 14:19:30|22.14|21.84|22.13|21.83|22.14|21.84|22.11|21.81|8
1642774780000|2022-01-21 14:19:40|22.14|21.84|22.14|21.84|22.15|21.85|22.13|21.83|7
1642774790000|2022-01-21 14:19:50|22.15|21.85|22.15|21.85|22.16|21.86|22.15|21.85|7
1642774800000|2022-01-21 14:20:00|22.14|21.84|22.13|21.83|22.14|21.84|22.12|21.82|4
1642774810000|2022-01-21 14:20:10|22.14|21.84|22.13|21.83|22.14|21.84|22.12|21.82|4
1642774820000|2022-01-21 14:20:20|22.14|21.84|22.17|21.87|22.17|21.87|22.14|21.84|3
1642774830000|2022-01-21 14:20:30|22.18|21.88|22.21|21.91|22.21|21.91|22.17|21.87|10
1642774840000|2022-01-21 14:20:40|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|6
1642774850000|2022-01-21 14:20:50|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|8
1642774860000|2022-01-21 14:21:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|13
1642774870000|2022-01-21 14:21:10|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|8
1642774880000|2022-01-21 14:21:20|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|7
1642774890000|2022-01-21 14:21:30|22.22|21.92|22.25|21.95|22.25|21.95|22.22|21.92|8
1642774910000|2022-01-21 14:21:50|22.24|21.94|22.24|21.94|22.25|21.95|22.24|21.94|3
1642774920000|2022-01-21 14:22:00|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|4
1642774930000|2022-01-21 14:22:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642774940000|2022-01-21 14:22:20|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|9
1642774950000|2022-01-21 14:22:30|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642774960000|2022-01-21 14:22:40|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642774970000|2022-01-21 14:22:50|22.21|21.91|22.21|21.91|22.22|21.92|22.2|21.9|5
1642774980000|2022-01-21 14:23:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|1
1642774990000|2022-01-21 14:23:10|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|2
1642775010000|2022-01-21 14:23:30|22.21|21.91|22.21|21.91|22.21|21.91|22.2|21.9|3
1642775030000|2022-01-21 14:23:50|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|7
1642775040000|2022-01-21 14:24:00|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|7
1642775050000|2022-01-21 14:24:10|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|1
1642775060000|2022-01-21 14:24:20|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|2
1642775070000|2022-01-21 14:24:30|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|6
1642775080000|2022-01-21 14:24:40|22.25|21.95|22.26|21.96|22.27|21.97|22.25|21.95|8
1642775090000|2022-01-21 14:24:50|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|2
1642775100000|2022-01-21 14:25:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|7
1642775110000|2022-01-21 14:25:10|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642775120000|2022-01-21 14:25:20|22.3|22|22.3|22|22.32|22.02|22.3|22|11
1642775130000|2022-01-21 14:25:30|22.29|21.99|22.32|22.02|22.32|22.02|22.29|21.99|8
1642775140000|2022-01-21 14:25:40|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|12
1642775150000|2022-01-21 14:25:50|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|7
1642775160000|2022-01-21 14:26:00|22.34|22.04|22.32|22.02|22.34|22.04|22.31|22.01|7
1642775170000|2022-01-21 14:26:10|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|9
1642775180000|2022-01-21 14:26:20|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|7
1642775190000|2022-01-21 14:26:30|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|7
1642775200000|2022-01-21 14:26:40|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|7
1642775210000|2022-01-21 14:26:50|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642775220000|2022-01-21 14:27:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642775230000|2022-01-21 14:27:10|22.32|22.02|22.32|22.02|22.34|22.04|22.31|22.01|7
1642775240000|2022-01-21 14:27:20|22.33|22.03|22.31|22.01|22.34|22.04|22.31|22.01|11
1642775250000|2022-01-21 14:27:30|22.32|22.02|22.31|22.01|22.32|22.02|22.3|22|10
1642775260000|2022-01-21 14:27:40|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|8
1642775270000|2022-01-21 14:27:50|22.32|22.02|22.32|22.02|22.33|22.03|22.31|22.01|9
1642775290000|2022-01-21 14:28:10|22.31|22.01|22.32|22.02|22.32|22.02|22.31|22.01|2
1642775300000|2022-01-21 14:28:20|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642775310000|2022-01-21 14:28:30|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|7
1642775320000|2022-01-21 14:28:40|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|4
1642775330000|2022-01-21 14:28:50|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642775340000|2022-01-21 14:29:00|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|3
1642775350000|2022-01-21 14:29:10|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|6
1642775360000|2022-01-21 14:29:20|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642775370000|2022-01-21 14:29:30|22.32|22.02|22.33|22.03|22.34|22.04|22.32|22.02|6
1642775380000|2022-01-21 14:29:40|22.34|22.04|22.34|22.04|22.35|22.05|22.33|22.03|11
1642775390000|2022-01-21 14:29:50|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|8
1642775400000|2022-01-21 14:30:00|22.35|22.05|22.32|22.02|22.36|22.06|22.32|22.02|12
1642775410000|2022-01-21 14:30:10|22.33|22.03|22.3|22|22.33|22.03|22.3|22|8
1642775420000|2022-01-21 14:30:20|22.29|21.99|22.31|22.01|22.31|22.01|22.28|21.98|11
1642775430000|2022-01-21 14:30:30|22.3|22|22.32|22.02|22.32|22.02|22.3|22|5
1642775440000|2022-01-21 14:30:40|22.33|22.03|22.32|22.02|22.33|22.03|22.31|22.01|10
1642775450000|2022-01-21 14:30:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642775460000|2022-01-21 14:31:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642775470000|2022-01-21 14:31:10|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|2
1642775490000|2022-01-21 14:31:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642775500000|2022-01-21 14:31:40|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642775520000|2022-01-21 14:32:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642775530000|2022-01-21 14:32:10|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|5
1642775540000|2022-01-21 14:32:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|8
1642775550000|2022-01-21 14:32:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642775560000|2022-01-21 14:32:40|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|7
1642775570000|2022-01-21 14:32:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642775580000|2022-01-21 14:33:00|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|6
1642775590000|2022-01-21 14:33:10|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|5
1642775600000|2022-01-21 14:33:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|2
1642775610000|2022-01-21 14:33:30|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642775620000|2022-01-21 14:33:40|22.45|22.15|22.48|22.18|22.48|22.18|22.45|22.15|4
1642775630000|2022-01-21 14:33:50|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|5
1642775640000|2022-01-21 14:34:00|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|4
1642775650000|2022-01-21 14:34:10|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|3
1642775660000|2022-01-21 14:34:20|22.45|22.15|22.46|22.16|22.48|22.18|22.44|22.14|12
1642775670000|2022-01-21 14:34:30|22.47|22.17|22.48|22.18|22.48|22.18|22.46|22.16|9
1642775680000|2022-01-21 14:34:40|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|1
1642775690000|2022-01-21 14:34:50|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|11
1642775700000|2022-01-21 14:35:00|22.47|22.17|22.5|22.2|22.5|22.2|22.47|22.17|4
1642775710000|2022-01-21 14:35:10|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|3
1642775720000|2022-01-21 14:35:20|22.5|22.2|22.49|22.19|22.5|22.2|22.48|22.18|6
1642775730000|2022-01-21 14:35:30|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|3
1642775740000|2022-01-21 14:35:40|22.45|22.15|22.45|22.15|22.46|22.16|22.44|22.14|5
1642775750000|2022-01-21 14:35:50|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642775760000|2022-01-21 14:36:00|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642775770000|2022-01-21 14:36:10|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642775780000|2022-01-21 14:36:20|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642775790000|2022-01-21 14:36:30|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|5
1642775800000|2022-01-21 14:36:40|22.43|22.13|22.42|22.12|22.44|22.14|22.42|22.12|8
1642775810000|2022-01-21 14:36:50|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|8
1642775820000|2022-01-21 14:37:00|22.43|22.13|22.44|22.14|22.44|22.14|22.41|22.11|12
1642775830000|2022-01-21 14:37:10|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|6
1642775840000|2022-01-21 14:37:20|22.45|22.15|22.41|22.11|22.45|22.15|22.41|22.11|7
1642775850000|2022-01-21 14:37:30|22.42|22.12|22.42|22.12|22.43|22.13|22.41|22.11|5
1642775860000|2022-01-21 14:37:40|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|4
1642775870000|2022-01-21 14:37:50|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642775890000|2022-01-21 14:38:10|22.42|22.12|22.41|22.11|22.42|22.12|22.4|22.1|9
1642775900000|2022-01-21 14:38:20|22.4|22.1|22.42|22.12|22.42|22.12|22.4|22.1|5
1642775910000|2022-01-21 14:38:30|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|8
1642775920000|2022-01-21 14:38:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642775930000|2022-01-21 14:38:50|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|6
1642775940000|2022-01-21 14:39:00|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|8
1642775950000|2022-01-21 14:39:10|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642775960000|2022-01-21 14:39:20|22.44|22.14|22.44|22.14|22.45|22.15|22.43|22.13|9
1642775970000|2022-01-21 14:39:30|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|4
1642775980000|2022-01-21 14:39:40|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|6
1642775990000|2022-01-21 14:39:50|22.41|22.11|22.42|22.12|22.43|22.13|22.41|22.11|4
1642776000000|2022-01-21 14:40:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|6
1642776010000|2022-01-21 14:40:10|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|4
1642776020000|2022-01-21 14:40:20|22.41|22.11|22.38|22.08|22.41|22.11|22.38|22.08|7
1642776030000|2022-01-21 14:40:30|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|10
1642776040000|2022-01-21 14:40:40|22.37|22.07|22.4|22.1|22.42|22.12|22.37|22.07|7
1642776050000|2022-01-21 14:40:50|22.39|22.09|22.37|22.07|22.4|22.1|22.37|22.07|14
1642776060000|2022-01-21 14:41:00|22.38|22.08|22.38|22.08|22.38|22.08|22.36|22.06|9
1642776070000|2022-01-21 14:41:10|22.37|22.07|22.37|22.07|22.37|22.07|22.35|22.05|7
1642776080000|2022-01-21 14:41:20|22.36|22.06|22.37|22.07|22.38|22.08|22.36|22.06|14
1642776090000|2022-01-21 14:41:30|22.36|22.06|22.34|22.04|22.37|22.07|22.34|22.04|9
1642776100000|2022-01-21 14:41:40|22.35|22.05|22.33|22.03|22.35|22.05|22.33|22.03|9
1642776110000|2022-01-21 14:41:50|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|4
1642776120000|2022-01-21 14:42:00|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|7
1642776130000|2022-01-21 14:42:10|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|11
1642776140000|2022-01-21 14:42:20|22.32|22.02|22.33|22.03|22.33|22.03|22.31|22.01|4
1642776150000|2022-01-21 14:42:30|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|4
1642776160000|2022-01-21 14:42:40|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|3
1642776170000|2022-01-21 14:42:50|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|4
1642776190000|2022-01-21 14:43:10|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|2
1642776200000|2022-01-21 14:43:20|22.32|22.02|22.3|22|22.32|22.02|22.3|22|5
1642776210000|2022-01-21 14:43:30|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|5
1642776220000|2022-01-21 14:43:40|22.3|22|22.3|22|22.32|22.02|22.3|22|6
1642776230000|2022-01-21 14:43:50|22.31|22.01|22.3|22|22.31|22.01|22.3|22|10
1642776240000|2022-01-21 14:44:00|22.31|22.01|22.3|22|22.31|22.01|22.29|21.99|10
1642776250000|2022-01-21 14:44:10|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|9
1642776260000|2022-01-21 14:44:20|22.32|22.02|22.31|22.01|22.32|22.02|22.3|22|8
1642776270000|2022-01-21 14:44:30|22.3|22|22.29|21.99|22.31|22.01|22.29|21.99|6
1642776280000|2022-01-21 14:44:40|22.28|21.98|22.27|21.97|22.29|21.99|22.27|21.97|6
1642776290000|2022-01-21 14:44:50|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|3
1642776300000|2022-01-21 14:45:00|22.27|21.97|22.26|21.96|22.27|21.97|22.26|21.96|4
1642776310000|2022-01-21 14:45:10|22.25|21.95|22.23|21.93|22.25|21.95|22.23|21.93|3
1642776320000|2022-01-21 14:45:20|22.24|21.94|22.25|21.95|22.25|21.95|22.23|21.93|9
1642776330000|2022-01-21 14:45:30|22.24|21.94|22.27|21.97|22.27|21.97|22.24|21.94|8
1642776340000|2022-01-21 14:45:40|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|4
1642776350000|2022-01-21 14:45:50|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|6
1642776360000|2022-01-21 14:46:00|22.28|21.98|22.3|22|22.3|22|22.27|21.97|7
1642776370000|2022-01-21 14:46:10|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|3
1642776380000|2022-01-21 14:46:20|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|1
1642776400000|2022-01-21 14:46:40|22.33|22.03|22.36|22.06|22.37|22.07|22.33|22.03|6
1642776410000|2022-01-21 14:46:50|22.35|22.05|22.35|22.05|22.37|22.07|22.35|22.05|7
1642776420000|2022-01-21 14:47:00|22.36|22.06|22.38|22.08|22.39|22.09|22.35|22.05|9
1642776430000|2022-01-21 14:47:10|22.37|22.07|22.37|22.07|22.39|22.09|22.37|22.07|13
1642776440000|2022-01-21 14:47:20|22.38|22.08|22.38|22.08|22.38|22.08|22.36|22.06|4
1642776450000|2022-01-21 14:47:30|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|6
1642776460000|2022-01-21 14:47:40|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642776470000|2022-01-21 14:47:50|22.38|22.08|22.38|22.08|22.39|22.09|22.37|22.07|5
1642776480000|2022-01-21 14:48:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642776490000|2022-01-21 14:48:10|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642776500000|2022-01-21 14:48:20|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|2
1642776510000|2022-01-21 14:48:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|6
1642776520000|2022-01-21 14:48:40|22.39|22.09|22.38|22.08|22.39|22.09|22.37|22.07|6
1642776530000|2022-01-21 14:48:50|22.37|22.07|22.36|22.06|22.38|22.08|22.36|22.06|6
1642776540000|2022-01-21 14:49:00|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|3
1642776550000|2022-01-21 14:49:10|22.36|22.06|22.31|22.01|22.36|22.06|22.31|22.01|8
1642776560000|2022-01-21 14:49:20|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642776570000|2022-01-21 14:49:30|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642776580000|2022-01-21 14:49:40|22.3|22|22.32|22.02|22.32|22.02|22.3|22|9
1642776590000|2022-01-21 14:49:50|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|10
1642776600000|2022-01-21 14:50:00|22.33|22.03|22.35|22.05|22.35|22.05|22.32|22.02|7
1642776610000|2022-01-21 14:50:10|22.34|22.04|22.35|22.05|22.36|22.06|22.34|22.04|8
1642776620000|2022-01-21 14:50:20|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642776630000|2022-01-21 14:50:30|22.35|22.05|22.33|22.03|22.36|22.06|22.33|22.03|11
1642776640000|2022-01-21 14:50:40|22.32|22.02|22.31|22.01|22.32|22.02|22.3|22|6
1642776650000|2022-01-21 14:50:50|22.3|22|22.3|22|22.31|22.01|22.3|22|5
1642776660000|2022-01-21 14:51:00|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|8
1642776670000|2022-01-21 14:51:10|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|6
1642776680000|2022-01-21 14:51:20|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642776690000|2022-01-21 14:51:30|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|8
1642776700000|2022-01-21 14:51:40|22.28|21.98|22.3|22|22.3|22|22.28|21.98|5
1642776710000|2022-01-21 14:51:50|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|3
1642776720000|2022-01-21 14:52:00|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|4
1642776730000|2022-01-21 14:52:10|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|8
1642776740000|2022-01-21 14:52:20|22.28|21.98|22.3|22|22.3|22|22.28|21.98|3
1642776750000|2022-01-21 14:52:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642776760000|2022-01-21 14:52:40|22.3|22|22.3|22|22.3|22|22.29|21.99|3
1642776770000|2022-01-21 14:52:50|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|3
1642776780000|2022-01-21 14:53:00|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|3
1642776790000|2022-01-21 14:53:10|22.27|21.97|22.26|21.96|22.28|21.98|22.26|21.96|4
1642776800000|2022-01-21 14:53:20|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|1
1642776810000|2022-01-21 14:53:30|22.26|21.96|22.25|21.95|22.26|21.96|22.25|21.95|6
1642776820000|2022-01-21 14:53:40|22.26|21.96|22.26|21.96|22.26|21.96|22.25|21.95|7
1642776830000|2022-01-21 14:53:50|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|1
1642776840000|2022-01-21 14:54:00|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|5
1642776850000|2022-01-21 14:54:10|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|8
1642776860000|2022-01-21 14:54:20|22.25|21.95|22.25|21.95|22.26|21.96|22.25|21.95|7
1642776870000|2022-01-21 14:54:30|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|1
1642776890000|2022-01-21 14:54:50|22.25|21.95|22.27|21.97|22.27|21.97|22.25|21.95|11
1642776900000|2022-01-21 14:55:00|22.26|21.96|22.27|21.97|22.27|21.97|22.25|21.95|4
1642776910000|2022-01-21 14:55:10|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|5
1642776920000|2022-01-21 14:55:20|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|9
1642776930000|2022-01-21 14:55:30|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|7
1642776950000|2022-01-21 14:55:50|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|2
1642776960000|2022-01-21 14:56:00|22.25|21.95|22.24|21.94|22.25|21.95|22.24|21.94|4
1642776970000|2022-01-21 14:56:10|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642776980000|2022-01-21 14:56:20|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|2
1642776990000|2022-01-21 14:56:30|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|1
1642777000000|2022-01-21 14:56:40|22.19|21.89|22.19|21.89|22.19|21.89|22.18|21.88|7
1642777010000|2022-01-21 14:56:50|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|12
1642777020000|2022-01-21 14:57:00|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|4
1642777030000|2022-01-21 14:57:10|22.2|21.9|22.2|21.9|22.2|21.9|22.19|21.89|3
1642777040000|2022-01-21 14:57:20|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|6
1642777050000|2022-01-21 14:57:30|22.19|21.89|22.19|21.89|22.2|21.9|22.18|21.88|9
1642777060000|2022-01-21 14:57:40|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|2
1642777070000|2022-01-21 14:57:50|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|3
1642777080000|2022-01-21 14:58:00|22.21|21.91|22.25|21.95|22.25|21.95|22.21|21.91|6
1642777090000|2022-01-21 14:58:10|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|5
1642777100000|2022-01-21 14:58:20|22.23|21.93|22.2|21.9|22.23|21.93|22.2|21.9|9
1642777110000|2022-01-21 14:58:30|22.19|21.89|22.2|21.9|22.21|21.91|22.19|21.89|8
1642777120000|2022-01-21 14:58:40|22.21|21.91|22.23|21.93|22.23|21.93|22.2|21.9|5
1642777130000|2022-01-21 14:58:50|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|10
1642777140000|2022-01-21 14:59:00|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|2
1642777150000|2022-01-21 14:59:10|22.22|21.92|22.2|21.9|22.23|21.93|22.2|21.9|7
1642777160000|2022-01-21 14:59:20|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642777170000|2022-01-21 14:59:30|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|2
1642777180000|2022-01-21 14:59:40|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642777190000|2022-01-21 14:59:50|22.24|21.94|22.25|21.95|22.25|21.95|22.23|21.93|4
1642777200000|2022-01-21 15:00:00|22.24|21.94|22.26|21.96|22.26|21.96|22.23|21.93|7
1642777210000|2022-01-21 15:00:10|22.27|21.97|22.26|21.96|22.27|21.97|22.26|21.96|2
1642777220000|2022-01-21 15:00:20|22.27|21.97|22.28|21.98|22.28|21.98|22.26|21.96|6
1642777230000|2022-01-21 15:00:30|22.27|21.97|22.27|21.97|22.28|21.98|22.26|21.96|9
1642777240000|2022-01-21 15:00:40|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|3
1642777250000|2022-01-21 15:00:50|22.25|21.95|22.22|21.92|22.25|21.95|22.22|21.92|8
1642777260000|2022-01-21 15:01:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|2
1642777270000|2022-01-21 15:01:10|22.19|21.89|22.17|21.87|22.2|21.9|22.17|21.87|8
1642777280000|2022-01-21 15:01:20|22.18|21.88|22.16|21.86|22.18|21.88|22.16|21.86|9
1642777290000|2022-01-21 15:01:30|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|9
1642777300000|2022-01-21 15:01:40|22.16|21.86|22.16|21.86|22.17|21.87|22.16|21.86|5
1642777310000|2022-01-21 15:01:50|22.15|21.85|22.14|21.84|22.15|21.85|22.14|21.84|10
1642777320000|2022-01-21 15:02:00|22.15|21.85|22.16|21.86|22.16|21.86|22.14|21.84|8
1642777330000|2022-01-21 15:02:10|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|5
1642777340000|2022-01-21 15:02:20|22.16|21.86|22.19|21.89|22.19|21.89|22.16|21.86|6
1642777350000|2022-01-21 15:02:30|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|6
1642777360000|2022-01-21 15:02:40|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|6
1642777370000|2022-01-21 15:02:50|22.18|21.88|22.18|21.88|22.19|21.89|22.17|21.87|11
1642777380000|2022-01-21 15:03:00|22.19|21.89|22.18|21.88|22.19|21.89|22.18|21.88|2
1642777390000|2022-01-21 15:03:10|22.17|21.87|22.16|21.86|22.18|21.88|22.16|21.86|9
1642777400000|2022-01-21 15:03:20|22.17|21.87|22.16|21.86|22.18|21.88|22.16|21.86|4
1642777410000|2022-01-21 15:03:30|22.17|21.87|22.18|21.88|22.18|21.88|22.16|21.86|6
1642777420000|2022-01-21 15:03:40|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|7
1642777430000|2022-01-21 15:03:50|22.2|21.9|22.2|21.9|22.2|21.9|22.19|21.89|3
1642777440000|2022-01-21 15:04:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|6
1642777450000|2022-01-21 15:04:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642777460000|2022-01-21 15:04:20|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|2
1642777470000|2022-01-21 15:04:30|22.22|21.92|22.2|21.9|22.22|21.92|22.19|21.89|5
1642777480000|2022-01-21 15:04:40|22.19|21.89|22.17|21.87|22.2|21.9|22.16|21.86|8
1642777500000|2022-01-21 15:05:00|22.18|21.88|22.2|21.9|22.2|21.9|22.17|21.87|5
1642777510000|2022-01-21 15:05:10|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|8
1642777520000|2022-01-21 15:05:20|22.19|21.89|22.19|21.89|22.2|21.9|22.19|21.89|3
1642777530000|2022-01-21 15:05:30|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|6
1642777540000|2022-01-21 15:05:40|22.18|21.88|22.2|21.9|22.2|21.9|22.18|21.88|5
1642777550000|2022-01-21 15:05:50|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|7
1642777560000|2022-01-21 15:06:00|22.2|21.9|22.23|21.93|22.23|21.93|22.2|21.9|8
1642777570000|2022-01-21 15:06:10|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|3
1642777580000|2022-01-21 15:06:20|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|6
1642777590000|2022-01-21 15:06:30|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|2
1642777600000|2022-01-21 15:06:40|22.23|21.93|22.24|21.94|22.24|21.94|22.22|21.92|8
1642777610000|2022-01-21 15:06:50|22.23|21.93|22.22|21.92|22.24|21.94|22.22|21.92|6
1642777620000|2022-01-21 15:07:00|22.23|21.93|22.22|21.92|22.24|21.94|22.22|21.92|8
1642777630000|2022-01-21 15:07:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642777640000|2022-01-21 15:07:20|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|4
1642777650000|2022-01-21 15:07:30|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|10
1642777660000|2022-01-21 15:07:40|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|6
1642777670000|2022-01-21 15:07:50|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642777680000|2022-01-21 15:08:00|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|7
1642777690000|2022-01-21 15:08:10|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|10
1642777700000|2022-01-21 15:08:20|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|9
1642777710000|2022-01-21 15:08:30|22.21|21.91|22.21|21.91|22.21|21.91|22.2|21.9|3
1642777720000|2022-01-21 15:08:40|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|3
1642777730000|2022-01-21 15:08:50|22.21|21.91|22.19|21.89|22.22|21.92|22.19|21.89|11
1642777740000|2022-01-21 15:09:00|22.18|21.88|22.15|21.85|22.19|21.89|22.15|21.85|10
1642777750000|2022-01-21 15:09:10|22.14|21.84|22.17|21.87|22.17|21.87|22.14|21.84|6
1642777760000|2022-01-21 15:09:20|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|8
1642777770000|2022-01-21 15:09:30|22.16|21.86|22.16|21.86|22.16|21.86|22.14|21.84|13
1642777780000|2022-01-21 15:09:40|22.17|21.87|22.17|21.87|22.18|21.88|22.17|21.87|5
1642777790000|2022-01-21 15:09:50|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|4
1642777800000|2022-01-21 15:10:00|22.16|21.86|22.15|21.85|22.16|21.86|22.14|21.84|4
1642777810000|2022-01-21 15:10:10|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642777820000|2022-01-21 15:10:20|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|6
1642777830000|2022-01-21 15:10:30|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|8
1642777840000|2022-01-21 15:10:40|22.12|21.82|22.12|21.82|22.14|21.84|22.12|21.82|7
1642777850000|2022-01-21 15:10:50|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|9
1642777860000|2022-01-21 15:11:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|6
1642777870000|2022-01-21 15:11:10|22.1|21.8|22.09|21.79|22.1|21.8|22.08|21.78|8
1642777880000|2022-01-21 15:11:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642777890000|2022-01-21 15:11:30|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|11
1642777900000|2022-01-21 15:11:40|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|6
1642777910000|2022-01-21 15:11:50|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|3
1642777920000|2022-01-21 15:12:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|7
1642777930000|2022-01-21 15:12:10|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|8
1642777940000|2022-01-21 15:12:20|22.06|21.76|22.06|21.76|22.08|21.78|22.06|21.76|7
1642777950000|2022-01-21 15:12:30|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|3
1642777960000|2022-01-21 15:12:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|2
1642777970000|2022-01-21 15:12:50|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|6
1642777980000|2022-01-21 15:13:00|22.08|21.78|22.1|21.8|22.1|21.8|22.08|21.78|7
1642777990000|2022-01-21 15:13:10|22.11|21.81|22.09|21.79|22.11|21.81|22.08|21.78|9
1642778000000|2022-01-21 15:13:20|22.08|21.78|22.09|21.79|22.1|21.8|22.08|21.78|6
1642778010000|2022-01-21 15:13:30|22.08|21.78|22.09|21.79|22.1|21.8|22.08|21.78|4
1642778020000|2022-01-21 15:13:40|22.08|21.78|22.1|21.8|22.1|21.8|22.08|21.78|5
1642778030000|2022-01-21 15:13:50|22.09|21.79|22.08|21.78|22.1|21.8|22.08|21.78|4
1642778040000|2022-01-21 15:14:00|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|9
1642778050000|2022-01-21 15:14:10|22.08|21.78|22.08|21.78|22.09|21.79|22.07|21.77|7
1642778060000|2022-01-21 15:14:20|22.07|21.77|22.1|21.8|22.1|21.8|22.07|21.77|4
1642778070000|2022-01-21 15:14:30|22.11|21.81|22.09|21.79|22.11|21.81|22.08|21.78|5
1642778080000|2022-01-21 15:14:40|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|5
1642778090000|2022-01-21 15:14:50|22.11|21.81|22.11|21.81|22.12|21.82|22.11|21.81|5
1642778100000|2022-01-21 15:15:00|22.1|21.8|22.11|21.81|22.12|21.82|22.1|21.8|14
1642778110000|2022-01-21 15:15:10|22.12|21.82|22.12|21.82|22.12|21.82|22.11|21.81|5
1642778120000|2022-01-21 15:15:20|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|6
1642778130000|2022-01-21 15:15:30|22.11|21.81|22.11|21.81|22.12|21.82|22.11|21.81|9
1642778140000|2022-01-21 15:15:40|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642778150000|2022-01-21 15:15:50|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|2
1642778160000|2022-01-21 15:16:00|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|10
1642778170000|2022-01-21 15:16:10|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|3
1642778180000|2022-01-21 15:16:20|22.11|21.81|22.1|21.8|22.11|21.81|22.1|21.8|8
1642778190000|2022-01-21 15:16:30|22.09|21.79|22.09|21.79|22.1|21.8|22.08|21.78|6
1642778200000|2022-01-21 15:16:40|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|3
1642778210000|2022-01-21 15:16:50|22.13|21.83|22.13|21.83|22.14|21.84|22.12|21.82|7
1642778220000|2022-01-21 15:17:00|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|5
1642778230000|2022-01-21 15:17:10|22.11|21.81|22.1|21.8|22.12|21.82|22.1|21.8|10
1642778240000|2022-01-21 15:17:20|22.11|21.81|22.1|21.8|22.11|21.81|22.09|21.79|4
1642778250000|2022-01-21 15:17:30|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|7
1642778260000|2022-01-21 15:17:40|22.1|21.8|22.11|21.81|22.12|21.82|22.1|21.8|8
1642778270000|2022-01-21 15:17:50|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|6
1642778280000|2022-01-21 15:18:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|6
1642778300000|2022-01-21 15:18:20|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|5
1642778310000|2022-01-21 15:18:30|22.11|21.81|22.08|21.78|22.11|21.81|22.08|21.78|8
1642778320000|2022-01-21 15:18:40|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|3
1642778330000|2022-01-21 15:18:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642778340000|2022-01-21 15:19:00|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|8
1642778360000|2022-01-21 15:19:20|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|2
1642778370000|2022-01-21 15:19:30|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|2
1642778380000|2022-01-21 15:19:40|22.03|21.73|22.03|21.73|22.04|21.74|22.02|21.72|7
1642778390000|2022-01-21 15:19:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642778400000|2022-01-21 15:20:00|22.01|21.71|22.01|21.71|22.02|21.72|22.01|21.71|5
1642778410000|2022-01-21 15:20:10|22|21.7|22|21.7|22|21.7|22|21.7|1
1642778420000|2022-01-21 15:20:20|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642778430000|2022-01-21 15:20:30|21.99|21.69|21.98|21.68|22|21.7|21.98|21.68|8
1642778440000|2022-01-21 15:20:40|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|3
1642778450000|2022-01-21 15:20:50|21.98|21.68|21.98|21.68|22|21.7|21.98|21.68|7
1642778460000|2022-01-21 15:21:00|21.97|21.67|21.96|21.66|21.97|21.67|21.95|21.65|6
1642778470000|2022-01-21 15:21:10|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|2
1642778490000|2022-01-21 15:21:30|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|3
1642778500000|2022-01-21 15:21:40|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|4
1642778510000|2022-01-21 15:21:50|21.96|21.66|21.96|21.66|21.96|21.66|21.95|21.65|3
1642778520000|2022-01-21 15:22:00|21.95|21.65|21.95|21.65|21.96|21.66|21.94|21.64|7
1642778530000|2022-01-21 15:22:10|21.94|21.64|21.92|21.62|21.94|21.64|21.91|21.61|8
1642778540000|2022-01-21 15:22:20|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|3
1642778550000|2022-01-21 15:22:30|21.96|21.66|21.96|21.66|21.97|21.67|21.95|21.65|9
1642778560000|2022-01-21 15:22:40|21.97|21.67|21.97|21.67|21.98|21.68|21.97|21.67|5
1642778570000|2022-01-21 15:22:50|21.96|21.66|21.96|21.66|21.96|21.66|21.95|21.65|5
1642778580000|2022-01-21 15:23:00|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|6
1642778590000|2022-01-21 15:23:10|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|5
1642778600000|2022-01-21 15:23:20|21.96|21.66|21.96|21.66|21.96|21.66|21.95|21.65|3
1642778610000|2022-01-21 15:23:30|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|3
1642778620000|2022-01-21 15:23:40|21.94|21.64|21.93|21.63|21.94|21.64|21.92|21.62|8
1642778630000|2022-01-21 15:23:50|21.94|21.64|21.94|21.64|21.94|21.64|21.93|21.63|3
1642778640000|2022-01-21 15:24:00|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|8
1642778650000|2022-01-21 15:24:10|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|6
1642778660000|2022-01-21 15:24:20|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|8
1642778670000|2022-01-21 15:24:30|21.93|21.63|21.98|21.68|21.98|21.68|21.93|21.63|8
1642778680000|2022-01-21 15:24:40|21.97|21.67|21.99|21.69|21.99|21.69|21.97|21.67|11
1642778690000|2022-01-21 15:24:50|22|21.7|22|21.7|22.01|21.71|21.99|21.69|5
1642778700000|2022-01-21 15:25:00|22.01|21.71|22.04|21.74|22.04|21.74|22|21.7|6
1642778710000|2022-01-21 15:25:10|22.03|21.73|22.02|21.72|22.04|21.74|22.01|21.71|10
1642778720000|2022-01-21 15:25:20|22.01|21.71|22|21.7|22.01|21.71|21.99|21.69|4
1642778730000|2022-01-21 15:25:30|21.99|21.69|21.99|21.69|21.99|21.69|21.98|21.68|3
1642778740000|2022-01-21 15:25:40|22|21.7|22.01|21.71|22.01|21.71|22|21.7|2
1642778750000|2022-01-21 15:25:50|22|21.7|22.01|21.71|22.01|21.71|22|21.7|6
1642778760000|2022-01-21 15:26:00|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|3
1642778770000|2022-01-21 15:26:10|22.03|21.73|22.03|21.73|22.04|21.74|22.02|21.72|11
1642778780000|2022-01-21 15:26:20|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|10
1642778790000|2022-01-21 15:26:30|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|3
1642778800000|2022-01-21 15:26:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|1
1642778810000|2022-01-21 15:26:50|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|6
1642778820000|2022-01-21 15:27:00|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|3
1642778830000|2022-01-21 15:27:10|22.07|21.77|22.08|21.78|22.08|21.78|22.06|21.76|4
1642778840000|2022-01-21 15:27:20|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|7
1642778850000|2022-01-21 15:27:30|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|4
1642778860000|2022-01-21 15:27:40|22.08|21.78|22.1|21.8|22.11|21.81|22.08|21.78|7
1642778870000|2022-01-21 15:27:50|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|5
1642778880000|2022-01-21 15:28:00|22.1|21.8|22.1|21.8|22.1|21.8|22.09|21.79|3
1642778890000|2022-01-21 15:28:10|22.11|21.81|22.11|21.81|22.12|21.82|22.1|21.8|11
1642778900000|2022-01-21 15:28:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|1
1642778920000|2022-01-21 15:28:40|22.11|21.81|22.1|21.8|22.11|21.81|22.1|21.8|2
1642778930000|2022-01-21 15:28:50|22.09|21.79|22.11|21.81|22.11|21.81|22.09|21.79|5
1642778940000|2022-01-21 15:29:00|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|10
1642778950000|2022-01-21 15:29:10|22.12|21.82|22.1|21.8|22.12|21.82|22.1|21.8|3
1642778960000|2022-01-21 15:29:20|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|5
1642778970000|2022-01-21 15:29:30|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|4
1642778980000|2022-01-21 15:29:40|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|3
1642778990000|2022-01-21 15:29:50|22.09|21.79|22.09|21.79|22.1|21.8|22.08|21.78|13
1642779000000|2022-01-21 15:30:00|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|3
1642779010000|2022-01-21 15:30:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|3
1642779020000|2022-01-21 15:30:20|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|7
1642779030000|2022-01-21 15:30:30|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|4
1642779040000|2022-01-21 15:30:40|22.11|21.81|22.11|21.81|22.12|21.82|22.11|21.81|3
1642779050000|2022-01-21 15:30:50|22.12|21.82|22.14|21.84|22.14|21.84|22.12|21.82|9
1642779060000|2022-01-21 15:31:00|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|3
1642779070000|2022-01-21 15:31:10|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|10
1642779080000|2022-01-21 15:31:20|22.18|21.88|22.18|21.88|22.18|21.88|22.17|21.87|7
1642779100000|2022-01-21 15:31:40|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|2
1642779110000|2022-01-21 15:31:50|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|11
1642779120000|2022-01-21 15:32:00|22.18|21.88|22.18|21.88|22.18|21.88|22.17|21.87|11
1642779130000|2022-01-21 15:32:10|22.17|21.87|22.17|21.87|22.18|21.88|22.17|21.87|5
1642779150000|2022-01-21 15:32:30|22.16|21.86|22.16|21.86|22.17|21.87|22.16|21.86|3
1642779160000|2022-01-21 15:32:40|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|6
1642779170000|2022-01-21 15:32:50|22.17|21.87|22.18|21.88|22.19|21.89|22.16|21.86|5
1642779180000|2022-01-21 15:33:00|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|4
1642779190000|2022-01-21 15:33:10|22.19|21.89|22.2|21.9|22.2|21.9|22.18|21.88|4
1642779200000|2022-01-21 15:33:20|22.21|21.91|22.22|21.92|22.22|21.92|22.2|21.9|6
1642779210000|2022-01-21 15:33:30|22.23|21.93|22.27|21.97|22.27|21.97|22.23|21.93|8
1642779220000|2022-01-21 15:33:40|22.28|21.98|22.27|21.97|22.29|21.99|22.27|21.97|12
1642779230000|2022-01-21 15:33:50|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|4
1642779240000|2022-01-21 15:34:00|22.26|21.96|22.28|21.98|22.29|21.99|22.26|21.96|5
1642779250000|2022-01-21 15:34:10|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|5
1642779260000|2022-01-21 15:34:20|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|2
1642779270000|2022-01-21 15:34:30|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|7
1642779280000|2022-01-21 15:34:40|22.3|22|22.32|22.02|22.32|22.02|22.29|21.99|9
1642779290000|2022-01-21 15:34:50|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|11
1642779300000|2022-01-21 15:35:00|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|3
1642779320000|2022-01-21 15:35:20|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642779330000|2022-01-21 15:35:30|22.34|22.04|22.35|22.05|22.35|22.05|22.33|22.03|10
1642779340000|2022-01-21 15:35:40|22.36|22.06|22.35|22.05|22.38|22.08|22.35|22.05|12
1642779350000|2022-01-21 15:35:50|22.36|22.06|22.36|22.06|22.37|22.07|22.35|22.05|7
1642779360000|2022-01-21 15:36:00|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|9
1642779370000|2022-01-21 15:36:10|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|7
1642779380000|2022-01-21 15:36:20|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|7
1642779390000|2022-01-21 15:36:30|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642779400000|2022-01-21 15:36:40|22.37|22.07|22.39|22.09|22.39|22.09|22.36|22.06|11
1642779410000|2022-01-21 15:36:50|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642779420000|2022-01-21 15:37:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642779430000|2022-01-21 15:37:10|22.39|22.09|22.39|22.09|22.4|22.1|22.39|22.09|7
1642779440000|2022-01-21 15:37:20|22.38|22.08|22.37|22.07|22.39|22.09|22.37|22.07|8
1642779450000|2022-01-21 15:37:30|22.38|22.08|22.39|22.09|22.39|22.09|22.37|22.07|4
1642779460000|2022-01-21 15:37:40|22.38|22.08|22.37|22.07|22.39|22.09|22.36|22.06|12
1642779470000|2022-01-21 15:37:50|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|5
1642779480000|2022-01-21 15:38:00|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|7
1642779490000|2022-01-21 15:38:10|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642779500000|2022-01-21 15:38:20|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|6
1642779510000|2022-01-21 15:38:30|22.36|22.06|22.34|22.04|22.37|22.07|22.34|22.04|5
1642779520000|2022-01-21 15:38:40|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|4
1642779530000|2022-01-21 15:38:50|22.33|22.03|22.34|22.04|22.34|22.04|22.32|22.02|8
1642779540000|2022-01-21 15:39:00|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|7
1642779550000|2022-01-21 15:39:10|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|6
1642779560000|2022-01-21 15:39:20|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642779570000|2022-01-21 15:39:30|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|3
1642779580000|2022-01-21 15:39:40|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|4
1642779590000|2022-01-21 15:39:50|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|4
1642779600000|2022-01-21 15:40:00|22.32|22.02|22.3|22|22.33|22.03|22.3|22|9
1642779610000|2022-01-21 15:40:10|22.31|22.01|22.33|22.03|22.33|22.03|22.3|22|11
1642779620000|2022-01-21 15:40:20|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|5
1642779630000|2022-01-21 15:40:30|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642779640000|2022-01-21 15:40:40|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|6
1642779650000|2022-01-21 15:40:50|22.3|22|22.3|22|22.31|22.01|22.3|22|7
1642779660000|2022-01-21 15:41:00|22.31|22.01|22.3|22|22.31|22.01|22.3|22|2
1642779670000|2022-01-21 15:41:10|22.31|22.01|22.32|22.02|22.34|22.04|22.3|22|16
1642779680000|2022-01-21 15:41:20|22.31|22.01|22.31|22.01|22.32|22.02|22.3|22|7
1642779690000|2022-01-21 15:41:30|22.3|22|22.3|22|22.31|22.01|22.3|22|5
1642779710000|2022-01-21 15:41:50|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|7
1642779720000|2022-01-21 15:42:00|22.3|22|22.31|22.01|22.32|22.02|22.3|22|4
1642779730000|2022-01-21 15:42:10|22.3|22|22.31|22.01|22.31|22.01|22.3|22|4
1642779740000|2022-01-21 15:42:20|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642779750000|2022-01-21 15:42:30|22.3|22|22.31|22.01|22.31|22.01|22.3|22|8
1642779760000|2022-01-21 15:42:40|22.3|22|22.32|22.02|22.33|22.03|22.3|22|5
1642779770000|2022-01-21 15:42:50|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|5
1642779780000|2022-01-21 15:43:00|22.32|22.02|22.34|22.04|22.35|22.05|22.32|22.02|7
1642779790000|2022-01-21 15:43:10|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|8
1642779800000|2022-01-21 15:43:20|22.35|22.05|22.3|22|22.35|22.05|22.3|22|12
1642779810000|2022-01-21 15:43:30|22.31|22.01|22.3|22|22.31|22.01|22.3|22|6
1642779820000|2022-01-21 15:43:40|22.31|22.01|22.3|22|22.31|22.01|22.3|22|4
1642779830000|2022-01-21 15:43:50|22.31|22.01|22.32|22.02|22.32|22.02|22.3|22|4
1642779840000|2022-01-21 15:44:00|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642779850000|2022-01-21 15:44:10|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|9
1642779860000|2022-01-21 15:44:20|22.33|22.03|22.35|22.05|22.35|22.05|22.32|22.02|7
1642779870000|2022-01-21 15:44:30|22.34|22.04|22.39|22.09|22.4|22.1|22.34|22.04|8
1642779880000|2022-01-21 15:44:40|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642779890000|2022-01-21 15:44:50|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|6
1642779900000|2022-01-21 15:45:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642779910000|2022-01-21 15:45:10|22.39|22.09|22.39|22.09|22.4|22.1|22.38|22.08|7
1642779920000|2022-01-21 15:45:20|22.4|22.1|22.38|22.08|22.4|22.1|22.38|22.08|7
1642779930000|2022-01-21 15:45:30|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642779950000|2022-01-21 15:45:50|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642779960000|2022-01-21 15:46:00|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|7
1642779970000|2022-01-21 15:46:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642779980000|2022-01-21 15:46:20|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|1
1642779990000|2022-01-21 15:46:30|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|5
1642780000000|2022-01-21 15:46:40|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|5
1642780010000|2022-01-21 15:46:50|22.4|22.1|22.39|22.09|22.4|22.1|22.39|22.09|4
1642780020000|2022-01-21 15:47:00|22.4|22.1|22.4|22.1|22.4|22.1|22.39|22.09|3
1642780030000|2022-01-21 15:47:10|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|5
1642780040000|2022-01-21 15:47:20|22.42|22.12|22.41|22.11|22.43|22.13|22.4|22.1|6
1642780050000|2022-01-21 15:47:30|22.4|22.1|22.39|22.09|22.41|22.11|22.39|22.09|4
1642780060000|2022-01-21 15:47:40|22.4|22.1|22.41|22.11|22.42|22.12|22.4|22.1|6
1642780070000|2022-01-21 15:47:50|22.4|22.1|22.41|22.11|22.42|22.12|22.4|22.1|8
1642780080000|2022-01-21 15:48:00|22.42|22.12|22.4|22.1|22.42|22.12|22.4|22.1|7
1642780090000|2022-01-21 15:48:10|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|1
1642780100000|2022-01-21 15:48:20|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|6
1642780110000|2022-01-21 15:48:30|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|2
1642780120000|2022-01-21 15:48:40|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642780130000|2022-01-21 15:48:50|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|3
1642780140000|2022-01-21 15:49:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642780150000|2022-01-21 15:49:10|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642780160000|2022-01-21 15:49:20|22.45|22.15|22.43|22.13|22.45|22.15|22.42|22.12|8
1642780170000|2022-01-21 15:49:30|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|6
1642780180000|2022-01-21 15:49:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|3
1642780200000|2022-01-21 15:50:00|22.45|22.15|22.48|22.18|22.48|22.18|22.45|22.15|6
1642780210000|2022-01-21 15:50:10|22.47|22.17|22.47|22.17|22.48|22.18|22.46|22.16|9
1642780220000|2022-01-21 15:50:20|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642780230000|2022-01-21 15:50:30|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|3
1642780240000|2022-01-21 15:50:40|22.49|22.19|22.49|22.19|22.5|22.2|22.47|22.17|16
1642780250000|2022-01-21 15:50:50|22.5|22.2|22.52|22.22|22.52|22.22|22.5|22.2|5
1642780260000|2022-01-21 15:51:00|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|5
1642780270000|2022-01-21 15:51:10|22.52|22.22|22.5|22.2|22.52|22.22|22.5|22.2|9
1642780280000|2022-01-21 15:51:20|22.51|22.21|22.5|22.2|22.52|22.22|22.5|22.2|14
1642780290000|2022-01-21 15:51:30|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|1
1642780300000|2022-01-21 15:51:40|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|5
1642780310000|2022-01-21 15:51:50|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|10
1642780320000|2022-01-21 15:52:00|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|3
1642780330000|2022-01-21 15:52:10|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|3
1642780340000|2022-01-21 15:52:20|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642780350000|2022-01-21 15:52:30|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|4
1642780360000|2022-01-21 15:52:40|22.51|22.21|22.5|22.2|22.52|22.22|22.5|22.2|4
1642780370000|2022-01-21 15:52:50|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|5
1642780380000|2022-01-21 15:53:00|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|2
1642780390000|2022-01-21 15:53:10|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|7
1642780400000|2022-01-21 15:53:20|22.49|22.19|22.48|22.18|22.49|22.19|22.47|22.17|4
1642780410000|2022-01-21 15:53:30|22.47|22.17|22.46|22.16|22.48|22.18|22.46|22.16|6
1642780420000|2022-01-21 15:53:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642780430000|2022-01-21 15:53:50|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642780440000|2022-01-21 15:54:00|22.47|22.17|22.48|22.18|22.48|22.18|22.46|22.16|8
1642780450000|2022-01-21 15:54:10|22.47|22.17|22.47|22.17|22.48|22.18|22.47|22.17|3
1642780460000|2022-01-21 15:54:20|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|1
1642780470000|2022-01-21 15:54:30|22.49|22.19|22.49|22.19|22.49|22.19|22.48|22.18|9
1642780480000|2022-01-21 15:54:40|22.48|22.18|22.49|22.19|22.49|22.19|22.48|22.18|8
1642780500000|2022-01-21 15:55:00|22.48|22.18|22.47|22.17|22.49|22.19|22.47|22.17|4
1642780510000|2022-01-21 15:55:10|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642780520000|2022-01-21 15:55:20|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|3
1642780530000|2022-01-21 15:55:30|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|7
1642780540000|2022-01-21 15:55:40|22.46|22.16|22.47|22.17|22.47|22.17|22.46|22.16|6
1642780550000|2022-01-21 15:55:50|22.48|22.18|22.48|22.18|22.49|22.19|22.47|22.17|9
1642780560000|2022-01-21 15:56:00|22.49|22.19|22.5|22.2|22.5|22.2|22.48|22.18|6
1642780570000|2022-01-21 15:56:10|22.49|22.19|22.49|22.19|22.5|22.2|22.49|22.19|5
1642780590000|2022-01-21 15:56:30|22.48|22.18|22.48|22.18|22.49|22.19|22.48|22.18|3
1642780600000|2022-01-21 15:56:40|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642780620000|2022-01-21 15:57:00|22.46|22.16|22.46|22.16|22.47|22.17|22.46|22.16|3
1642780640000|2022-01-21 15:57:20|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642780650000|2022-01-21 15:57:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|1
1642780660000|2022-01-21 15:57:40|22.49|22.19|22.48|22.18|22.49|22.19|22.48|22.18|2
1642780670000|2022-01-21 15:57:50|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|6
1642780680000|2022-01-21 15:58:00|22.47|22.17|22.48|22.18|22.48|22.18|22.47|22.17|10
1642780690000|2022-01-21 15:58:10|22.47|22.17|22.46|22.16|22.47|22.17|22.45|22.15|4
1642780710000|2022-01-21 15:58:30|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|5
1642780720000|2022-01-21 15:58:40|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|4
1642780730000|2022-01-21 15:58:50|22.42|22.12|22.41|22.11|22.43|22.13|22.41|22.11|4
1642780740000|2022-01-21 15:59:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642780750000|2022-01-21 15:59:10|22.41|22.11|22.4|22.1|22.41|22.11|22.39|22.09|8
1642780760000|2022-01-21 15:59:20|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|6
1642780770000|2022-01-21 15:59:30|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|9
1642780780000|2022-01-21 15:59:40|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642780790000|2022-01-21 15:59:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642780800000|2022-01-21 16:00:00|22.43|22.13|22.43|22.13|22.44|22.14|22.42|22.12|7
1642780810000|2022-01-21 16:00:10|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|5
1642780820000|2022-01-21 16:00:20|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|2
1642780830000|2022-01-21 16:00:30|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|9
1642780840000|2022-01-21 16:00:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|2
1642780850000|2022-01-21 16:00:50|22.4|22.1|22.39|22.09|22.42|22.12|22.38|22.08|10
1642780860000|2022-01-21 16:01:00|22.38|22.08|22.4|22.1|22.41|22.11|22.38|22.08|7
1642780870000|2022-01-21 16:01:10|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|6
1642780890000|2022-01-21 16:01:30|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|4
1642780900000|2022-01-21 16:01:40|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642780910000|2022-01-21 16:01:50|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|2
1642780920000|2022-01-21 16:02:00|22.37|22.07|22.38|22.08|22.39|22.09|22.37|22.07|10
1642780930000|2022-01-21 16:02:10|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|9
1642780940000|2022-01-21 16:02:20|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|5
1642780950000|2022-01-21 16:02:30|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|2
1642780960000|2022-01-21 16:02:40|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|4
1642780970000|2022-01-21 16:02:50|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642780980000|2022-01-21 16:03:00|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642780990000|2022-01-21 16:03:10|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|7
1642781000000|2022-01-21 16:03:20|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|4
1642781010000|2022-01-21 16:03:30|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642781020000|2022-01-21 16:03:40|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|2
1642781030000|2022-01-21 16:03:50|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642781040000|2022-01-21 16:04:00|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|5
1642781050000|2022-01-21 16:04:10|22.38|22.08|22.35|22.05|22.38|22.08|22.35|22.05|4
1642781060000|2022-01-21 16:04:20|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|5
1642781070000|2022-01-21 16:04:30|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|3
1642781080000|2022-01-21 16:04:40|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642781090000|2022-01-21 16:04:50|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642781100000|2022-01-21 16:05:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|4
1642781110000|2022-01-21 16:05:10|22.34|22.04|22.37|22.07|22.37|22.07|22.34|22.04|6
1642781120000|2022-01-21 16:05:20|22.36|22.06|22.35|22.05|22.37|22.07|22.35|22.05|4
1642781130000|2022-01-21 16:05:30|22.36|22.06|22.38|22.08|22.38|22.08|22.35|22.05|7
1642781140000|2022-01-21 16:05:40|22.36|22.06|22.39|22.09|22.39|22.09|22.36|22.06|4
1642781150000|2022-01-21 16:05:50|22.4|22.1|22.43|22.13|22.43|22.13|22.39|22.09|8
1642781170000|2022-01-21 16:06:10|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642781180000|2022-01-21 16:06:20|22.43|22.13|22.4|22.1|22.43|22.13|22.4|22.1|4
1642781190000|2022-01-21 16:06:30|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|3
1642781200000|2022-01-21 16:06:40|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|5
1642781210000|2022-01-21 16:06:50|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642781220000|2022-01-21 16:07:00|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|5
1642781230000|2022-01-21 16:07:10|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642781240000|2022-01-21 16:07:20|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|4
1642781250000|2022-01-21 16:07:30|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|3
1642781260000|2022-01-21 16:07:40|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642781270000|2022-01-21 16:07:50|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|2
1642781280000|2022-01-21 16:08:00|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|4
1642781290000|2022-01-21 16:08:10|22.43|22.13|22.45|22.15|22.45|22.15|22.42|22.12|9
1642781300000|2022-01-21 16:08:20|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|3
1642781310000|2022-01-21 16:08:30|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|6
1642781320000|2022-01-21 16:08:40|22.43|22.13|22.41|22.11|22.44|22.14|22.41|22.11|7
1642781330000|2022-01-21 16:08:50|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642781340000|2022-01-21 16:09:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642781350000|2022-01-21 16:09:10|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|3
1642781360000|2022-01-21 16:09:20|22.42|22.12|22.43|22.13|22.43|22.13|22.42|22.12|2
1642781370000|2022-01-21 16:09:30|22.44|22.14|22.45|22.15|22.45|22.15|22.43|22.13|3
1642781380000|2022-01-21 16:09:40|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|3
1642781390000|2022-01-21 16:09:50|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|2
1642781400000|2022-01-21 16:10:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|5
1642781410000|2022-01-21 16:10:10|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|3
1642781420000|2022-01-21 16:10:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|1
1642781430000|2022-01-21 16:10:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642781440000|2022-01-21 16:10:40|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|3
1642781450000|2022-01-21 16:10:50|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642781460000|2022-01-21 16:11:00|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642781470000|2022-01-21 16:11:10|22.39|22.09|22.38|22.08|22.4|22.1|22.38|22.08|8
1642781480000|2022-01-21 16:11:20|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642781510000|2022-01-21 16:11:50|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642781520000|2022-01-21 16:12:00|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|7
1642781530000|2022-01-21 16:12:10|22.37|22.07|22.35|22.05|22.37|22.07|22.35|22.05|3
1642781540000|2022-01-21 16:12:20|22.36|22.06|22.36|22.06|22.37|22.07|22.35|22.05|5
1642781550000|2022-01-21 16:12:30|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642781560000|2022-01-21 16:12:40|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642781570000|2022-01-21 16:12:50|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642781580000|2022-01-21 16:13:00|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|7
1642781590000|2022-01-21 16:13:10|22.34|22.04|22.35|22.05|22.35|22.05|22.33|22.03|4
1642781600000|2022-01-21 16:13:20|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642781610000|2022-01-21 16:13:30|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642781620000|2022-01-21 16:13:40|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|2
1642781630000|2022-01-21 16:13:50|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|6
1642781640000|2022-01-21 16:14:00|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|3
1642781650000|2022-01-21 16:14:10|22.34|22.04|22.31|22.01|22.34|22.04|22.31|22.01|12
1642781660000|2022-01-21 16:14:20|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642781670000|2022-01-21 16:14:30|22.34|22.04|22.34|22.04|22.34|22.04|22.32|22.02|9
1642781680000|2022-01-21 16:14:40|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|1
1642781690000|2022-01-21 16:14:50|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642781700000|2022-01-21 16:15:00|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642781710000|2022-01-21 16:15:10|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642781720000|2022-01-21 16:15:20|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|5
1642781730000|2022-01-21 16:15:30|22.36|22.06|22.36|22.06|22.36|22.06|22.35|22.05|3
1642781740000|2022-01-21 16:15:40|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642781750000|2022-01-21 16:15:50|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|3
1642781760000|2022-01-21 16:16:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|4
1642781770000|2022-01-21 16:16:10|22.33|22.03|22.32|22.02|22.33|22.03|22.31|22.01|10
1642781780000|2022-01-21 16:16:20|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|1
1642781800000|2022-01-21 16:16:40|22.3|22|22.31|22.01|22.31|22.01|22.3|22|6
1642781810000|2022-01-21 16:16:50|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|1
1642781830000|2022-01-21 16:17:10|22.33|22.03|22.33|22.03|22.33|22.03|22.32|22.02|3
1642781840000|2022-01-21 16:17:20|22.32|22.02|22.32|22.02|22.33|22.03|22.32|22.02|5
1642781850000|2022-01-21 16:17:30|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|2
1642781860000|2022-01-21 16:17:40|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|2
1642781880000|2022-01-21 16:18:00|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|4
1642781890000|2022-01-21 16:18:10|22.35|22.05|22.35|22.05|22.35|22.05|22.34|22.04|3
1642781900000|2022-01-21 16:18:20|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642781910000|2022-01-21 16:18:30|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|2
1642781920000|2022-01-21 16:18:40|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|4
1642781930000|2022-01-21 16:18:50|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|5
1642781940000|2022-01-21 16:19:00|22.38|22.08|22.39|22.09|22.39|22.09|22.38|22.08|2
1642781950000|2022-01-21 16:19:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642781960000|2022-01-21 16:19:20|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642781970000|2022-01-21 16:19:30|22.38|22.08|22.38|22.08|22.39|22.09|22.38|22.08|11
1642781980000|2022-01-21 16:19:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642782000000|2022-01-21 16:20:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642782010000|2022-01-21 16:20:10|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|3
1642782020000|2022-01-21 16:20:20|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642782030000|2022-01-21 16:20:30|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|1
1642782040000|2022-01-21 16:20:40|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|1
1642782060000|2022-01-21 16:21:00|22.38|22.08|22.41|22.11|22.41|22.11|22.37|22.07|7
1642782070000|2022-01-21 16:21:10|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642782080000|2022-01-21 16:21:20|22.43|22.13|22.44|22.14|22.45|22.15|22.43|22.13|4
1642782120000|2022-01-21 16:22:00|22.45|22.15|22.48|22.18|22.48|22.18|22.44|22.14|8
1642782130000|2022-01-21 16:22:10|22.49|22.19|22.48|22.18|22.5|22.2|22.48|22.18|6
1642782140000|2022-01-21 16:22:20|22.49|22.19|22.48|22.18|22.49|22.19|22.47|22.17|8
1642782150000|2022-01-21 16:22:30|22.49|22.19|22.5|22.2|22.5|22.2|22.48|22.18|6
1642782160000|2022-01-21 16:22:40|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|12
1642782170000|2022-01-21 16:22:50|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|6
1642782200000|2022-01-21 16:23:20|22.51|22.21|22.51|22.21|22.51|22.21|22.5|22.2|5
1642782210000|2022-01-21 16:23:30|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|4
1642782220000|2022-01-21 16:23:40|22.5|22.2|22.51|22.21|22.51|22.21|22.5|22.2|2
1642782230000|2022-01-21 16:23:50|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|4
1642782240000|2022-01-21 16:24:00|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|2
1642782250000|2022-01-21 16:24:10|22.48|22.18|22.46|22.16|22.48|22.18|22.46|22.16|3
1642782260000|2022-01-21 16:24:20|22.47|22.17|22.46|22.16|22.47|22.17|22.45|22.15|6
1642782270000|2022-01-21 16:24:30|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|1
1642782290000|2022-01-21 16:24:50|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|6
1642782310000|2022-01-21 16:25:10|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|4
1642782320000|2022-01-21 16:25:20|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|8
1642782330000|2022-01-21 16:25:30|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642782340000|2022-01-21 16:25:40|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|2
1642782350000|2022-01-21 16:25:50|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|6
1642782360000|2022-01-21 16:26:00|22.45|22.15|22.44|22.14|22.45|22.15|22.44|22.14|6
1642782370000|2022-01-21 16:26:10|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|2
1642782380000|2022-01-21 16:26:20|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|7
1642782390000|2022-01-21 16:26:30|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642782400000|2022-01-21 16:26:40|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|7
1642782410000|2022-01-21 16:26:50|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|11
1642782420000|2022-01-21 16:27:00|22.41|22.11|22.42|22.12|22.42|22.12|22.41|22.11|2
1642782430000|2022-01-21 16:27:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|2
1642782440000|2022-01-21 16:27:20|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|5
1642782450000|2022-01-21 16:27:30|22.44|22.14|22.45|22.15|22.46|22.16|22.44|22.14|4
1642782490000|2022-01-21 16:28:10|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642782500000|2022-01-21 16:28:20|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|2
1642782510000|2022-01-21 16:28:30|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|6
1642782530000|2022-01-21 16:28:50|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|1
1642782540000|2022-01-21 16:29:00|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|6
1642782550000|2022-01-21 16:29:10|22.47|22.17|22.47|22.17|22.47|22.17|22.46|22.16|3
1642782560000|2022-01-21 16:29:20|22.48|22.18|22.48|22.18|22.48|22.18|22.47|22.17|3
1642782570000|2022-01-21 16:29:30|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|4
1642782590000|2022-01-21 16:29:50|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|2
1642782600000|2022-01-21 16:30:00|22.45|22.15|22.45|22.15|22.46|22.16|22.45|22.15|3
1642782610000|2022-01-21 16:30:10|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|1
1642782620000|2022-01-21 16:30:20|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|3
1642782630000|2022-01-21 16:30:30|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|10
1642782640000|2022-01-21 16:30:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|6
1642782650000|2022-01-21 16:30:50|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|1
1642782660000|2022-01-21 16:31:00|22.43|22.13|22.42|22.12|22.43|22.13|22.41|22.11|4
1642782670000|2022-01-21 16:31:10|22.41|22.11|22.4|22.1|22.42|22.12|22.4|22.1|10
1642782680000|2022-01-21 16:31:20|22.39|22.09|22.39|22.09|22.4|22.1|22.38|22.08|13
1642782690000|2022-01-21 16:31:30|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|8
1642782700000|2022-01-21 16:31:40|22.38|22.08|22.4|22.1|22.4|22.1|22.38|22.08|5
1642782710000|2022-01-21 16:31:50|22.39|22.09|22.39|22.09|22.39|22.09|22.38|22.08|3
1642782720000|2022-01-21 16:32:00|22.4|22.1|22.4|22.1|22.4|22.1|22.37|22.07|9
1642782740000|2022-01-21 16:32:20|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642782750000|2022-01-21 16:32:30|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|4
1642782760000|2022-01-21 16:32:40|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|4
1642782770000|2022-01-21 16:32:50|22.39|22.09|22.4|22.1|22.41|22.11|22.39|22.09|8
1642782780000|2022-01-21 16:33:00|22.41|22.11|22.41|22.11|22.42|22.12|22.4|22.1|15
1642782790000|2022-01-21 16:33:10|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|3
1642782810000|2022-01-21 16:33:30|22.41|22.11|22.41|22.11|22.41|22.11|22.4|22.1|5
1642782820000|2022-01-21 16:33:40|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|6
1642782830000|2022-01-21 16:33:50|22.4|22.1|22.41|22.11|22.41|22.11|22.4|22.1|4
1642782840000|2022-01-21 16:34:00|22.42|22.12|22.41|22.11|22.42|22.12|22.41|22.11|4
1642782850000|2022-01-21 16:34:10|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|9
1642782860000|2022-01-21 16:34:20|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|9
1642782870000|2022-01-21 16:34:30|22.42|22.12|22.42|22.12|22.42|22.12|22.41|22.11|7
1642782880000|2022-01-21 16:34:40|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|2
1642782890000|2022-01-21 16:34:50|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|5
1642782900000|2022-01-21 16:35:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|3
1642782910000|2022-01-21 16:35:10|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|2
1642782920000|2022-01-21 16:35:20|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|7
1642782930000|2022-01-21 16:35:30|22.44|22.14|22.44|22.14|22.45|22.15|22.43|22.13|7
1642782940000|2022-01-21 16:35:40|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|1
1642782950000|2022-01-21 16:35:50|22.46|22.16|22.45|22.15|22.46|22.16|22.44|22.14|6
1642782960000|2022-01-21 16:36:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|6
1642782970000|2022-01-21 16:36:10|22.46|22.16|22.45|22.15|22.46|22.16|22.45|22.15|2
1642782980000|2022-01-21 16:36:20|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|4
1642782990000|2022-01-21 16:36:30|22.44|22.14|22.42|22.12|22.44|22.14|22.42|22.12|7
1642783000000|2022-01-21 16:36:40|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|9
1642783010000|2022-01-21 16:36:50|22.42|22.12|22.42|22.12|22.43|22.13|22.42|22.12|7
1642783030000|2022-01-21 16:37:10|22.41|22.11|22.41|22.11|22.42|22.12|22.41|22.11|7
1642783060000|2022-01-21 16:37:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|1
1642783070000|2022-01-21 16:37:50|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|2
1642783080000|2022-01-21 16:38:00|22.41|22.11|22.39|22.09|22.41|22.11|22.39|22.09|3
1642783090000|2022-01-21 16:38:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642783100000|2022-01-21 16:38:20|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|4
1642783110000|2022-01-21 16:38:30|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|2
1642783120000|2022-01-21 16:38:40|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|2
1642783130000|2022-01-21 16:38:50|22.37|22.07|22.37|22.07|22.37|22.07|22.36|22.06|3
1642783140000|2022-01-21 16:39:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|1
1642783150000|2022-01-21 16:39:10|22.37|22.07|22.37|22.07|22.38|22.08|22.37|22.07|5
1642783160000|2022-01-21 16:39:20|22.38|22.08|22.37|22.07|22.38|22.08|22.37|22.07|4
1642783170000|2022-01-21 16:39:30|22.36|22.06|22.35|22.05|22.37|22.07|22.35|22.05|8
1642783190000|2022-01-21 16:39:50|22.36|22.06|22.37|22.07|22.37|22.07|22.35|22.05|10
1642783200000|2022-01-21 16:40:00|22.38|22.08|22.36|22.06|22.38|22.08|22.36|22.06|9
1642783210000|2022-01-21 16:40:10|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642783220000|2022-01-21 16:40:20|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|3
1642783240000|2022-01-21 16:40:40|22.35|22.05|22.36|22.06|22.36|22.06|22.35|22.05|6
1642783250000|2022-01-21 16:40:50|22.35|22.05|22.35|22.05|22.36|22.06|22.35|22.05|3
1642783260000|2022-01-21 16:41:00|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|4
1642783270000|2022-01-21 16:41:10|22.36|22.06|22.35|22.05|22.36|22.06|22.34|22.04|8
1642783280000|2022-01-21 16:41:20|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|6
1642783290000|2022-01-21 16:41:30|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|1
1642783300000|2022-01-21 16:41:40|22.33|22.03|22.35|22.05|22.35|22.05|22.33|22.03|7
1642783310000|2022-01-21 16:41:50|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|4
1642783320000|2022-01-21 16:42:00|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|2
1642783330000|2022-01-21 16:42:10|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|3
1642783340000|2022-01-21 16:42:20|22.35|22.05|22.31|22.01|22.35|22.05|22.31|22.01|11
1642783350000|2022-01-21 16:42:30|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|7
1642783360000|2022-01-21 16:42:40|22.33|22.03|22.35|22.05|22.35|22.05|22.32|22.02|5
1642783370000|2022-01-21 16:42:50|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|6
1642783380000|2022-01-21 16:43:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|7
1642783400000|2022-01-21 16:43:20|22.35|22.05|22.35|22.05|22.35|22.05|22.35|22.05|1
1642783410000|2022-01-21 16:43:30|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|6
1642783430000|2022-01-21 16:43:50|22.36|22.06|22.35|22.05|22.36|22.06|22.35|22.05|4
1642783450000|2022-01-21 16:44:10|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|8
1642783460000|2022-01-21 16:44:20|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|8
1642783470000|2022-01-21 16:44:30|22.34|22.04|22.35|22.05|22.35|22.05|22.34|22.04|10
1642783480000|2022-01-21 16:44:40|22.34|22.04|22.34|22.04|22.35|22.05|22.34|22.04|7
1642783490000|2022-01-21 16:44:50|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|10
1642783500000|2022-01-21 16:45:00|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|4
1642783510000|2022-01-21 16:45:10|22.33|22.03|22.31|22.01|22.33|22.03|22.31|22.01|13
1642783520000|2022-01-21 16:45:20|22.3|22|22.31|22.01|22.31|22.01|22.3|22|2
1642783530000|2022-01-21 16:45:30|22.3|22|22.32|22.02|22.32|22.02|22.3|22|7
1642783540000|2022-01-21 16:45:40|22.33|22.03|22.33|22.03|22.33|22.03|22.31|22.01|9
1642783550000|2022-01-21 16:45:50|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|2
1642783560000|2022-01-21 16:46:00|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|2
1642783570000|2022-01-21 16:46:10|22.34|22.04|22.32|22.02|22.34|22.04|22.32|22.02|3
1642783590000|2022-01-21 16:46:30|22.31|22.01|22.31|22.01|22.32|22.02|22.31|22.01|7
1642783600000|2022-01-21 16:46:40|22.3|22|22.3|22|22.3|22|22.3|22|1
1642783610000|2022-01-21 16:46:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642783620000|2022-01-21 16:47:00|22.3|22|22.3|22|22.3|22|22.3|22|1
1642783630000|2022-01-21 16:47:10|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|3
1642783640000|2022-01-21 16:47:20|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|6
1642783650000|2022-01-21 16:47:30|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|3
1642783660000|2022-01-21 16:47:40|22.25|21.95|22.25|21.95|22.26|21.96|22.25|21.95|5
1642783670000|2022-01-21 16:47:50|22.26|21.96|22.25|21.95|22.26|21.96|22.25|21.95|10
1642783680000|2022-01-21 16:48:00|22.26|21.96|22.25|21.95|22.26|21.96|22.24|21.94|4
1642783690000|2022-01-21 16:48:10|22.24|21.94|22.23|21.93|22.25|21.95|22.23|21.93|8
1642783700000|2022-01-21 16:48:20|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|5
1642783710000|2022-01-21 16:48:30|22.25|21.95|22.25|21.95|22.26|21.96|22.24|21.94|7
1642783720000|2022-01-21 16:48:40|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|7
1642783730000|2022-01-21 16:48:50|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|3
1642783740000|2022-01-21 16:49:00|22.24|21.94|22.25|21.95|22.25|21.95|22.23|21.93|4
1642783750000|2022-01-21 16:49:10|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|4
1642783760000|2022-01-21 16:49:20|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|5
1642783770000|2022-01-21 16:49:30|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|3
1642783780000|2022-01-21 16:49:40|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|1
1642783790000|2022-01-21 16:49:50|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|2
1642783800000|2022-01-21 16:50:00|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|3
1642783810000|2022-01-21 16:50:10|22.26|21.96|22.27|21.97|22.28|21.98|22.26|21.96|6
1642783820000|2022-01-21 16:50:20|22.28|21.98|22.26|21.96|22.28|21.98|22.26|21.96|3
1642783830000|2022-01-21 16:50:30|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|4
1642783840000|2022-01-21 16:50:40|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|4
1642783860000|2022-01-21 16:51:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|1
1642783870000|2022-01-21 16:51:10|22.26|21.96|22.27|21.97|22.27|21.97|22.26|21.96|6
1642783880000|2022-01-21 16:51:20|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|2
1642783890000|2022-01-21 16:51:30|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|3
1642783910000|2022-01-21 16:51:50|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|2
1642783920000|2022-01-21 16:52:00|22.27|21.97|22.26|21.96|22.27|21.97|22.26|21.96|8
1642783930000|2022-01-21 16:52:10|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|6
1642783940000|2022-01-21 16:52:20|22.27|21.97|22.27|21.97|22.27|21.97|22.26|21.96|5
1642783950000|2022-01-21 16:52:30|22.26|21.96|22.28|21.98|22.28|21.98|22.26|21.96|9
1642783960000|2022-01-21 16:52:40|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|2
1642783970000|2022-01-21 16:52:50|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|4
1642783980000|2022-01-21 16:53:00|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|3
1642783990000|2022-01-21 16:53:10|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642784000000|2022-01-21 16:53:20|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|4
1642784010000|2022-01-21 16:53:30|22.27|21.97|22.27|21.97|22.28|21.98|22.26|21.96|5
1642784030000|2022-01-21 16:53:50|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|3
1642784040000|2022-01-21 16:54:00|22.23|21.93|22.21|21.91|22.24|21.94|22.21|21.91|11
1642784050000|2022-01-21 16:54:10|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|8
1642784060000|2022-01-21 16:54:20|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|5
1642784070000|2022-01-21 16:54:30|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642784080000|2022-01-21 16:54:40|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|4
1642784090000|2022-01-21 16:54:50|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|1
1642784100000|2022-01-21 16:55:00|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|2
1642784110000|2022-01-21 16:55:10|22.25|21.95|22.26|21.96|22.26|21.96|22.24|21.94|6
1642784120000|2022-01-21 16:55:20|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|2
1642784130000|2022-01-21 16:55:30|22.27|21.97|22.25|21.95|22.27|21.97|22.25|21.95|11
1642784140000|2022-01-21 16:55:40|22.26|21.96|22.25|21.95|22.26|21.96|22.25|21.95|6
1642784150000|2022-01-21 16:55:50|22.26|21.96|22.25|21.95|22.26|21.96|22.25|21.95|2
1642784160000|2022-01-21 16:56:00|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|3
1642784170000|2022-01-21 16:56:10|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|6
1642784180000|2022-01-21 16:56:20|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|5
1642784190000|2022-01-21 16:56:30|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|6
1642784200000|2022-01-21 16:56:40|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|5
1642784210000|2022-01-21 16:56:50|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|2
1642784220000|2022-01-21 16:57:00|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|6
1642784230000|2022-01-21 16:57:10|22.27|21.97|22.3|22|22.3|22|22.27|21.97|6
1642784240000|2022-01-21 16:57:20|22.29|21.99|22.28|21.98|22.3|22|22.28|21.98|4
1642784260000|2022-01-21 16:57:40|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|2
1642784270000|2022-01-21 16:57:50|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|1
1642784280000|2022-01-21 16:58:00|22.28|21.98|22.25|21.95|22.28|21.98|22.25|21.95|10
1642784290000|2022-01-21 16:58:10|22.26|21.96|22.25|21.95|22.26|21.96|22.25|21.95|2
1642784300000|2022-01-21 16:58:20|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|1
1642784320000|2022-01-21 16:58:40|22.25|21.95|22.26|21.96|22.26|21.96|22.25|21.95|8
1642784330000|2022-01-21 16:58:50|22.27|21.97|22.26|21.96|22.27|21.97|22.25|21.95|4
1642784340000|2022-01-21 16:59:00|22.25|21.95|22.26|21.96|22.27|21.97|22.25|21.95|4
1642784350000|2022-01-21 16:59:10|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|13
1642784360000|2022-01-21 16:59:20|22.3|22|22.3|22|22.3|22|22.3|22|1
1642784380000|2022-01-21 16:59:40|22.29|21.99|22.3|22|22.3|22|22.29|21.99|4
1642784390000|2022-01-21 16:59:50|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|2
1642784400000|2022-01-21 17:00:00|22.27|21.97|22.25|21.95|22.27|21.97|22.25|21.95|3
1642784410000|2022-01-21 17:00:10|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|3
1642784420000|2022-01-21 17:00:20|22.27|21.97|22.27|21.97|22.27|21.97|22.26|21.96|3
1642784430000|2022-01-21 17:00:30|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|1
1642784440000|2022-01-21 17:00:40|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|3
1642784460000|2022-01-21 17:01:00|22.26|21.96|22.27|21.97|22.27|21.97|22.25|21.95|4
1642784470000|2022-01-21 17:01:10|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642784480000|2022-01-21 17:01:20|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|5
1642784490000|2022-01-21 17:01:30|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|2
1642784500000|2022-01-21 17:01:40|22.28|21.98|22.28|21.98|22.29|21.99|22.27|21.97|5
1642784510000|2022-01-21 17:01:50|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|2
1642784520000|2022-01-21 17:02:00|22.27|21.97|22.28|21.98|22.28|21.98|22.27|21.97|2
1642784530000|2022-01-21 17:02:10|22.29|21.99|22.3|22|22.31|22.01|22.28|21.98|8
1642784540000|2022-01-21 17:02:20|22.31|22.01|22.29|21.99|22.31|22.01|22.29|21.99|3
1642784550000|2022-01-21 17:02:30|22.3|22|22.3|22|22.3|22|22.29|21.99|3
1642784560000|2022-01-21 17:02:40|22.29|21.99|22.29|21.99|22.3|22|22.29|21.99|3
1642784570000|2022-01-21 17:02:50|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642784580000|2022-01-21 17:03:00|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|7
1642784590000|2022-01-21 17:03:10|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642784600000|2022-01-21 17:03:20|22.29|21.99|22.3|22|22.3|22|22.28|21.98|4
1642784610000|2022-01-21 17:03:30|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1642784620000|2022-01-21 17:03:40|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|2
1642784630000|2022-01-21 17:03:50|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|3
1642784640000|2022-01-21 17:04:00|22.29|21.99|22.3|22|22.3|22|22.29|21.99|2
1642784650000|2022-01-21 17:04:10|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|3
1642784660000|2022-01-21 17:04:20|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|3
1642784670000|2022-01-21 17:04:30|22.29|21.99|22.3|22|22.32|22.02|22.29|21.99|10
1642784700000|2022-01-21 17:05:00|22.29|21.99|22.3|22|22.3|22|22.29|21.99|4
1642784710000|2022-01-21 17:05:10|22.29|21.99|22.3|22|22.3|22|22.29|21.99|6
1642784720000|2022-01-21 17:05:20|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|5
1642784730000|2022-01-21 17:05:30|22.28|21.98|22.27|21.97|22.29|21.99|22.27|21.97|4
1642784740000|2022-01-21 17:05:40|22.28|21.98|22.26|21.96|22.28|21.98|22.26|21.96|3
1642784750000|2022-01-21 17:05:50|22.27|21.97|22.26|21.96|22.27|21.97|22.26|21.96|4
1642784760000|2022-01-21 17:06:00|22.25|21.95|22.27|21.97|22.28|21.98|22.25|21.95|5
1642784770000|2022-01-21 17:06:10|22.28|21.98|22.29|21.99|22.29|21.99|22.27|21.97|10
1642784780000|2022-01-21 17:06:20|22.28|21.98|22.27|21.97|22.29|21.99|22.27|21.97|6
1642784790000|2022-01-21 17:06:30|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|1
1642784800000|2022-01-21 17:06:40|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|3
1642784810000|2022-01-21 17:06:50|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|5
1642784820000|2022-01-21 17:07:00|22.27|21.97|22.28|21.98|22.28|21.98|22.26|21.96|4
1642784830000|2022-01-21 17:07:10|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|2
1642784840000|2022-01-21 17:07:20|22.27|21.97|22.27|21.97|22.28|21.98|22.27|21.97|3
1642784850000|2022-01-21 17:07:30|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|3
1642784900000|2022-01-21 17:08:20|22.29|21.99|22.29|21.99|22.29|21.99|22.28|21.98|5
1642784910000|2022-01-21 17:08:30|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|7
1642784920000|2022-01-21 17:08:40|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|1
1642784930000|2022-01-21 17:08:50|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|9
1642784940000|2022-01-21 17:09:00|22.27|21.97|22.25|21.95|22.27|21.97|22.25|21.95|11
1642784950000|2022-01-21 17:09:10|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|2
1642784960000|2022-01-21 17:09:20|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|2
1642784970000|2022-01-21 17:09:30|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|4
1642784990000|2022-01-21 17:09:50|22.25|21.95|22.24|21.94|22.25|21.95|22.23|21.93|10
1642785000000|2022-01-21 17:10:00|22.23|21.93|22.22|21.92|22.24|21.94|22.22|21.92|4
1642785010000|2022-01-21 17:10:10|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642785020000|2022-01-21 17:10:20|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|2
1642785030000|2022-01-21 17:10:30|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|1
1642785050000|2022-01-21 17:10:50|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|8
1642785060000|2022-01-21 17:11:00|22.2|21.9|22.23|21.93|22.23|21.93|22.2|21.9|8
1642785070000|2022-01-21 17:11:10|22.22|21.92|22.22|21.92|22.24|21.94|22.22|21.92|6
1642785080000|2022-01-21 17:11:20|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642785090000|2022-01-21 17:11:30|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|2
1642785100000|2022-01-21 17:11:40|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|2
1642785120000|2022-01-21 17:12:00|22.2|21.9|22.2|21.9|22.21|21.91|22.19|21.89|11
1642785130000|2022-01-21 17:12:10|22.19|21.89|22.2|21.9|22.21|21.91|22.19|21.89|6
1642785140000|2022-01-21 17:12:20|22.19|21.89|22.19|21.89|22.2|21.9|22.19|21.89|5
1642785150000|2022-01-21 17:12:30|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642785160000|2022-01-21 17:12:40|22.17|21.87|22.17|21.87|22.18|21.88|22.16|21.86|7
1642785170000|2022-01-21 17:12:50|22.16|21.86|22.16|21.86|22.16|21.86|22.15|21.85|9
1642785180000|2022-01-21 17:13:00|22.15|21.85|22.16|21.86|22.17|21.87|22.15|21.85|6
1642785200000|2022-01-21 17:13:20|22.15|21.85|22.16|21.86|22.16|21.86|22.14|21.84|6
1642785210000|2022-01-21 17:13:30|22.15|21.85|22.13|21.83|22.16|21.86|22.13|21.83|7
1642785220000|2022-01-21 17:13:40|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|7
1642785230000|2022-01-21 17:13:50|22.13|21.83|22.13|21.83|22.14|21.84|22.12|21.82|6
1642785240000|2022-01-21 17:14:00|22.14|21.84|22.15|21.85|22.15|21.85|22.12|21.82|8
1642785250000|2022-01-21 17:14:10|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|3
1642785260000|2022-01-21 17:14:20|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642785270000|2022-01-21 17:14:30|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|8
1642785280000|2022-01-21 17:14:40|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|4
1642785290000|2022-01-21 17:14:50|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642785310000|2022-01-21 17:15:10|22.15|21.85|22.14|21.84|22.15|21.85|22.14|21.84|2
1642785320000|2022-01-21 17:15:20|22.15|21.85|22.16|21.86|22.16|21.86|22.15|21.85|2
1642785330000|2022-01-21 17:15:30|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|4
1642785340000|2022-01-21 17:15:40|22.17|21.87|22.15|21.85|22.17|21.87|22.15|21.85|3
1642785350000|2022-01-21 17:15:50|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|5
1642785370000|2022-01-21 17:16:10|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|3
1642785380000|2022-01-21 17:16:20|22.12|21.82|22.11|21.81|22.13|21.83|22.11|21.81|6
1642785400000|2022-01-21 17:16:40|22.12|21.82|22.12|21.82|22.13|21.83|22.11|21.81|5
1642785410000|2022-01-21 17:16:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642785420000|2022-01-21 17:17:00|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|4
1642785430000|2022-01-21 17:17:10|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|6
1642785440000|2022-01-21 17:17:20|22.12|21.82|22.12|21.82|22.12|21.82|22.11|21.81|5
1642785450000|2022-01-21 17:17:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642785460000|2022-01-21 17:17:40|22.12|21.82|22.14|21.84|22.14|21.84|22.12|21.82|7
1642785470000|2022-01-21 17:17:50|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|4
1642785480000|2022-01-21 17:18:00|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|3
1642785500000|2022-01-21 17:18:20|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|2
1642785510000|2022-01-21 17:18:30|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|2
1642785530000|2022-01-21 17:18:50|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|2
1642785540000|2022-01-21 17:19:00|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|3
1642785550000|2022-01-21 17:19:10|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|9
1642785560000|2022-01-21 17:19:20|22.13|21.83|22.12|21.82|22.14|21.84|22.12|21.82|6
1642785570000|2022-01-21 17:19:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642785580000|2022-01-21 17:19:40|22.14|21.84|22.16|21.86|22.16|21.86|22.14|21.84|3
1642785590000|2022-01-21 17:19:50|22.15|21.85|22.17|21.87|22.17|21.87|22.15|21.85|7
1642785600000|2022-01-21 17:20:00|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|2
1642785610000|2022-01-21 17:20:10|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|3
1642785620000|2022-01-21 17:20:20|22.15|21.85|22.13|21.83|22.15|21.85|22.13|21.83|11
1642785630000|2022-01-21 17:20:30|22.14|21.84|22.13|21.83|22.14|21.84|22.12|21.82|6
1642785640000|2022-01-21 17:20:40|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642785650000|2022-01-21 17:20:50|22.15|21.85|22.16|21.86|22.16|21.86|22.14|21.84|4
1642785660000|2022-01-21 17:21:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642785670000|2022-01-21 17:21:10|22.16|21.86|22.15|21.85|22.17|21.87|22.15|21.85|4
1642785680000|2022-01-21 17:21:20|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642785690000|2022-01-21 17:21:30|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|4
1642785700000|2022-01-21 17:21:40|22.15|21.85|22.15|21.85|22.16|21.86|22.15|21.85|3
1642785710000|2022-01-21 17:21:50|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642785720000|2022-01-21 17:22:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642785730000|2022-01-21 17:22:10|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642785740000|2022-01-21 17:22:20|22.17|21.87|22.17|21.87|22.18|21.88|22.17|21.87|3
1642785750000|2022-01-21 17:22:30|22.18|21.88|22.18|21.88|22.19|21.89|22.18|21.88|3
1642785760000|2022-01-21 17:22:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642785770000|2022-01-21 17:22:50|22.18|21.88|22.18|21.88|22.18|21.88|22.16|21.86|9
1642785780000|2022-01-21 17:23:00|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|2
1642785790000|2022-01-21 17:23:10|22.19|21.89|22.18|21.88|22.19|21.89|22.17|21.87|6
1642785800000|2022-01-21 17:23:20|22.17|21.87|22.19|21.89|22.19|21.89|22.17|21.87|5
1642785820000|2022-01-21 17:23:40|22.2|21.9|22.21|21.91|22.21|21.91|22.19|21.89|10
1642785830000|2022-01-21 17:23:50|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|6
1642785840000|2022-01-21 17:24:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|1
1642785860000|2022-01-21 17:24:20|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642785870000|2022-01-21 17:24:30|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642785880000|2022-01-21 17:24:40|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|3
1642785890000|2022-01-21 17:24:50|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|5
1642785900000|2022-01-21 17:25:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642785910000|2022-01-21 17:25:10|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|3
1642785920000|2022-01-21 17:25:20|22.25|21.95|22.25|21.95|22.25|21.95|22.24|21.94|3
1642785930000|2022-01-21 17:25:30|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|2
1642785940000|2022-01-21 17:25:40|22.24|21.94|22.25|21.95|22.25|21.95|22.24|21.94|4
1642785950000|2022-01-21 17:25:50|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|3
1642785960000|2022-01-21 17:26:00|22.23|21.93|22.24|21.94|22.24|21.94|22.23|21.93|4
1642785980000|2022-01-21 17:26:20|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|2
1642785990000|2022-01-21 17:26:30|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642786000000|2022-01-21 17:26:40|22.22|21.92|22.22|21.92|22.23|21.93|22.22|21.92|3
1642786010000|2022-01-21 17:26:50|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|6
1642786020000|2022-01-21 17:27:00|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|3
1642786030000|2022-01-21 17:27:10|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|3
1642786040000|2022-01-21 17:27:20|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|2
1642786050000|2022-01-21 17:27:30|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|2
1642786060000|2022-01-21 17:27:40|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|4
1642786070000|2022-01-21 17:27:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642786080000|2022-01-21 17:28:00|22.2|21.9|22.21|21.91|22.21|21.91|22.19|21.89|8
1642786090000|2022-01-21 17:28:10|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|3
1642786100000|2022-01-21 17:28:20|22.19|21.89|22.18|21.88|22.2|21.9|22.18|21.88|4
1642786110000|2022-01-21 17:28:30|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|4
1642786120000|2022-01-21 17:28:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|1
1642786130000|2022-01-21 17:28:50|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|1
1642786140000|2022-01-21 17:29:00|22.19|21.89|22.19|21.89|22.2|21.9|22.19|21.89|3
1642786150000|2022-01-21 17:29:10|22.18|21.88|22.17|21.87|22.19|21.89|22.17|21.87|6
1642786160000|2022-01-21 17:29:20|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|2
1642786170000|2022-01-21 17:29:30|22.2|21.9|22.2|21.9|22.2|21.9|22.19|21.89|5
1642786180000|2022-01-21 17:29:40|22.19|21.89|22.19|21.89|22.19|21.89|22.18|21.88|3
1642786190000|2022-01-21 17:29:50|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642786200000|2022-01-21 17:30:00|22.17|21.87|22.17|21.87|22.18|21.88|22.16|21.86|5
1642786210000|2022-01-21 17:30:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642786230000|2022-01-21 17:30:30|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642786240000|2022-01-21 17:30:40|22.16|21.86|22.16|21.86|22.16|21.86|22.15|21.85|3
1642786250000|2022-01-21 17:30:50|22.15|21.85|22.15|21.85|22.16|21.86|22.15|21.85|3
1642786260000|2022-01-21 17:31:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642786270000|2022-01-21 17:31:10|22.17|21.87|22.17|21.87|22.17|21.87|22.16|21.86|5
1642786280000|2022-01-21 17:31:20|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|8
1642786290000|2022-01-21 17:31:30|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642786300000|2022-01-21 17:31:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|1
1642786310000|2022-01-21 17:31:50|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|4
1642786320000|2022-01-21 17:32:00|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|2
1642786330000|2022-01-21 17:32:10|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|2
1642786340000|2022-01-21 17:32:20|22.2|21.9|22.2|21.9|22.2|21.9|22.19|21.89|5
1642786350000|2022-01-21 17:32:30|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|3
1642786360000|2022-01-21 17:32:40|22.18|21.88|22.18|21.88|22.18|21.88|22.17|21.87|7
1642786380000|2022-01-21 17:33:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|1
1642786390000|2022-01-21 17:33:10|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|6
1642786400000|2022-01-21 17:33:20|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|2
1642786410000|2022-01-21 17:33:30|22.18|21.88|22.18|21.88|22.19|21.89|22.17|21.87|5
1642786420000|2022-01-21 17:33:40|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|4
1642786430000|2022-01-21 17:33:50|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|4
1642786440000|2022-01-21 17:34:00|22.15|21.85|22.16|21.86|22.16|21.86|22.15|21.85|2
1642786450000|2022-01-21 17:34:10|22.15|21.85|22.13|21.83|22.16|21.86|22.13|21.83|5
1642786460000|2022-01-21 17:34:20|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642786470000|2022-01-21 17:34:30|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|4
1642786480000|2022-01-21 17:34:40|22.15|21.85|22.15|21.85|22.15|21.85|22.14|21.84|3
1642786490000|2022-01-21 17:34:50|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|5
1642786500000|2022-01-21 17:35:00|22.15|21.85|22.18|21.88|22.18|21.88|22.15|21.85|6
1642786510000|2022-01-21 17:35:10|22.17|21.87|22.18|21.88|22.19|21.89|22.17|21.87|8
1642786520000|2022-01-21 17:35:20|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|2
1642786530000|2022-01-21 17:35:30|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|3
1642786540000|2022-01-21 17:35:40|22.18|21.88|22.16|21.86|22.18|21.88|22.16|21.86|5
1642786550000|2022-01-21 17:35:50|22.15|21.85|22.15|21.85|22.16|21.86|22.15|21.85|3
1642786560000|2022-01-21 17:36:00|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|7
1642786570000|2022-01-21 17:36:10|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|7
1642786590000|2022-01-21 17:36:30|22.12|21.82|22.1|21.8|22.13|21.83|22.1|21.8|7
1642786600000|2022-01-21 17:36:40|22.09|21.79|22.09|21.79|22.1|21.8|22.08|21.78|9
1642786610000|2022-01-21 17:36:50|22.08|21.78|22.1|21.8|22.1|21.8|22.08|21.78|7
1642786620000|2022-01-21 17:37:00|22.09|21.79|22.09|21.79|22.1|21.8|22.08|21.78|7
1642786640000|2022-01-21 17:37:20|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|7
1642786660000|2022-01-21 17:37:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642786670000|2022-01-21 17:37:50|22.05|21.75|22.05|21.75|22.06|21.76|22.05|21.75|3
1642786680000|2022-01-21 17:38:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642786690000|2022-01-21 17:38:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|1
1642786700000|2022-01-21 17:38:20|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|5
1642786720000|2022-01-21 17:38:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|1
1642786730000|2022-01-21 17:38:50|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|4
1642786740000|2022-01-21 17:39:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642786750000|2022-01-21 17:39:10|22.05|21.75|22.03|21.73|22.06|21.76|22.03|21.73|5
1642786760000|2022-01-21 17:39:20|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|7
1642786770000|2022-01-21 17:39:30|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|3
1642786780000|2022-01-21 17:39:40|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|4
1642786790000|2022-01-21 17:39:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642786800000|2022-01-21 17:40:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642786810000|2022-01-21 17:40:10|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|3
1642786830000|2022-01-21 17:40:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642786840000|2022-01-21 17:40:40|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|2
1642786850000|2022-01-21 17:40:50|22.04|21.74|22.05|21.75|22.05|21.75|22.03|21.73|8
1642786860000|2022-01-21 17:41:00|22.04|21.74|22.08|21.78|22.08|21.78|22.04|21.74|3
1642786870000|2022-01-21 17:41:10|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|4
1642786880000|2022-01-21 17:41:20|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|3
1642786890000|2022-01-21 17:41:30|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|2
1642786900000|2022-01-21 17:41:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|4
1642786920000|2022-01-21 17:42:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|2
1642786940000|2022-01-21 17:42:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642786950000|2022-01-21 17:42:30|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|4
1642786960000|2022-01-21 17:42:40|22.07|21.77|22.06|21.76|22.08|21.78|22.05|21.75|8
1642786970000|2022-01-21 17:42:50|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|2
1642786980000|2022-01-21 17:43:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642786990000|2022-01-21 17:43:10|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|4
1642787000000|2022-01-21 17:43:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642787020000|2022-01-21 17:43:40|22.03|21.73|22.05|21.75|22.05|21.75|22.03|21.73|3
1642787030000|2022-01-21 17:43:50|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|3
1642787040000|2022-01-21 17:44:00|22.05|21.75|22.04|21.74|22.05|21.75|22.03|21.73|4
1642787050000|2022-01-21 17:44:10|22.03|21.73|22.03|21.73|22.04|21.74|22.02|21.72|5
1642787070000|2022-01-21 17:44:30|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642787080000|2022-01-21 17:44:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|1
1642787090000|2022-01-21 17:44:50|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|5
1642787100000|2022-01-21 17:45:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787110000|2022-01-21 17:45:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642787130000|2022-01-21 17:45:30|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|3
1642787150000|2022-01-21 17:45:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642787160000|2022-01-21 17:46:00|22.05|21.75|22.05|21.75|22.05|21.75|22.04|21.74|3
1642787170000|2022-01-21 17:46:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642787190000|2022-01-21 17:46:30|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|3
1642787200000|2022-01-21 17:46:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787210000|2022-01-21 17:46:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787220000|2022-01-21 17:47:00|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|12
1642787230000|2022-01-21 17:47:10|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|5
1642787240000|2022-01-21 17:47:20|22.01|21.71|22|21.7|22.02|21.72|22|21.7|4
1642787250000|2022-01-21 17:47:30|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|4
1642787260000|2022-01-21 17:47:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787270000|2022-01-21 17:47:50|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787280000|2022-01-21 17:48:00|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642787290000|2022-01-21 17:48:10|22.05|21.75|22.05|21.75|22.05|21.75|22.04|21.74|3
1642787300000|2022-01-21 17:48:20|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|3
1642787310000|2022-01-21 17:48:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787320000|2022-01-21 17:48:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787330000|2022-01-21 17:48:50|22.03|21.73|22.04|21.74|22.04|21.74|22.02|21.72|4
1642787340000|2022-01-21 17:49:00|22.03|21.73|22.02|21.72|22.03|21.73|22.01|21.71|5
1642787350000|2022-01-21 17:49:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787360000|2022-01-21 17:49:20|22|21.7|22|21.7|22|21.7|21.99|21.69|3
1642787370000|2022-01-21 17:49:30|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642787380000|2022-01-21 17:49:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787390000|2022-01-21 17:49:50|22|21.7|22.01|21.71|22.01|21.71|22|21.7|2
1642787400000|2022-01-21 17:50:00|22|21.7|22|21.7|22.01|21.71|22|21.7|7
1642787410000|2022-01-21 17:50:10|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642787420000|2022-01-21 17:50:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787430000|2022-01-21 17:50:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787450000|2022-01-21 17:50:50|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787460000|2022-01-21 17:51:00|22.02|21.72|22.01|21.71|22.03|21.73|22.01|21.71|4
1642787470000|2022-01-21 17:51:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787490000|2022-01-21 17:51:30|22.01|21.71|22.01|21.71|22.02|21.72|22.01|21.71|3
1642787500000|2022-01-21 17:51:40|22|21.7|22.01|21.71|22.01|21.71|22|21.7|4
1642787520000|2022-01-21 17:52:00|22|21.7|22|21.7|22.01|21.71|22|21.7|3
1642787530000|2022-01-21 17:52:10|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642787540000|2022-01-21 17:52:20|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|6
1642787550000|2022-01-21 17:52:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787560000|2022-01-21 17:52:40|22.02|21.72|22.04|21.74|22.04|21.74|22.02|21.72|3
1642787570000|2022-01-21 17:52:50|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642787580000|2022-01-21 17:53:00|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|4
1642787590000|2022-01-21 17:53:10|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|2
1642787600000|2022-01-21 17:53:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642787620000|2022-01-21 17:53:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787630000|2022-01-21 17:53:50|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|2
1642787640000|2022-01-21 17:54:00|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|3
1642787650000|2022-01-21 17:54:10|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|2
1642787660000|2022-01-21 17:54:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787680000|2022-01-21 17:54:40|22.02|21.72|22.02|21.72|22.03|21.73|22.01|21.71|7
1642787690000|2022-01-21 17:54:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787700000|2022-01-21 17:55:00|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|10
1642787720000|2022-01-21 17:55:20|22|21.7|22|21.7|22.01|21.71|22|21.7|9
1642787730000|2022-01-21 17:55:30|22.01|21.71|22|21.7|22.01|21.71|22|21.7|14
1642787740000|2022-01-21 17:55:40|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642787750000|2022-01-21 17:55:50|21.99|21.69|21.97|21.67|21.99|21.69|21.96|21.66|6
1642787760000|2022-01-21 17:56:00|21.98|21.68|21.98|21.68|21.98|21.68|21.97|21.67|9
1642787770000|2022-01-21 17:56:10|21.99|21.69|21.99|21.69|21.99|21.69|21.98|21.68|3
1642787780000|2022-01-21 17:56:20|22|21.7|21.99|21.69|22|21.7|21.99|21.69|2
1642787790000|2022-01-21 17:56:30|21.98|21.68|21.97|21.67|21.99|21.69|21.97|21.67|4
1642787810000|2022-01-21 17:56:50|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|4
1642787820000|2022-01-21 17:57:00|22|21.7|22.02|21.72|22.02|21.72|21.99|21.69|5
1642787830000|2022-01-21 17:57:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787860000|2022-01-21 17:57:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642787880000|2022-01-21 17:58:00|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|2
1642787890000|2022-01-21 17:58:10|22.03|21.73|22.03|21.73|22.03|21.73|22.02|21.72|3
1642787900000|2022-01-21 17:58:20|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|7
1642787910000|2022-01-21 17:58:30|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|8
1642787920000|2022-01-21 17:58:40|22.05|21.75|22.05|21.75|22.06|21.76|22.05|21.75|3
1642787930000|2022-01-21 17:58:50|22.06|21.76|22.05|21.75|22.06|21.76|22.05|21.75|10
1642787950000|2022-01-21 17:59:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642787960000|2022-01-21 17:59:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642787970000|2022-01-21 17:59:30|22.02|21.72|22.02|21.72|22.03|21.73|22.02|21.72|3
1642787980000|2022-01-21 17:59:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642787990000|2022-01-21 17:59:50|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642788000000|2022-01-21 18:00:00|22.03|21.73|22.03|21.73|22.04|21.74|22.03|21.73|3
1642788010000|2022-01-21 18:00:10|22.04|21.74|22.06|21.76|22.06|21.76|22.03|21.73|7
1642788030000|2022-01-21 18:00:30|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|3
1642788040000|2022-01-21 18:00:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|2
1642788050000|2022-01-21 18:00:50|22.1|21.8|22.1|21.8|22.1|21.8|22.09|21.79|3
1642788060000|2022-01-21 18:01:00|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|6
1642788080000|2022-01-21 18:01:20|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|5
1642788090000|2022-01-21 18:01:30|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|4
1642788100000|2022-01-21 18:01:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|8
1642788110000|2022-01-21 18:01:50|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|2
1642788120000|2022-01-21 18:02:00|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|3
1642788130000|2022-01-21 18:02:10|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|2
1642788140000|2022-01-21 18:02:20|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|5
1642788150000|2022-01-21 18:02:30|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|3
1642788160000|2022-01-21 18:02:40|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|3
1642788170000|2022-01-21 18:02:50|22.08|21.78|22.08|21.78|22.08|21.78|22.07|21.77|5
1642788180000|2022-01-21 18:03:00|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|4
1642788190000|2022-01-21 18:03:10|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|5
1642788200000|2022-01-21 18:03:20|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|6
1642788220000|2022-01-21 18:03:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642788230000|2022-01-21 18:03:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642788240000|2022-01-21 18:04:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|4
1642788250000|2022-01-21 18:04:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642788260000|2022-01-21 18:04:20|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|3
1642788270000|2022-01-21 18:04:30|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|5
1642788280000|2022-01-21 18:04:40|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|2
1642788290000|2022-01-21 18:04:50|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642788300000|2022-01-21 18:05:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|2
1642788310000|2022-01-21 18:05:10|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|2
1642788330000|2022-01-21 18:05:30|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642788340000|2022-01-21 18:05:40|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|4
1642788350000|2022-01-21 18:05:50|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|4
1642788360000|2022-01-21 18:06:00|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|2
1642788370000|2022-01-21 18:06:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|1
1642788380000|2022-01-21 18:06:20|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|2
1642788400000|2022-01-21 18:06:40|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|1
1642788410000|2022-01-21 18:06:50|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642788420000|2022-01-21 18:07:00|22.13|21.83|22.14|21.84|22.14|21.84|22.13|21.83|2
1642788430000|2022-01-21 18:07:10|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|2
1642788440000|2022-01-21 18:07:20|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|4
1642788450000|2022-01-21 18:07:30|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|4
1642788460000|2022-01-21 18:07:40|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|2
1642788470000|2022-01-21 18:07:50|22.13|21.83|22.13|21.83|22.13|21.83|22.12|21.82|3
1642788480000|2022-01-21 18:08:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|1
1642788490000|2022-01-21 18:08:10|22.13|21.83|22.13|21.83|22.13|21.83|22.12|21.82|3
1642788500000|2022-01-21 18:08:20|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642788520000|2022-01-21 18:08:40|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642788530000|2022-01-21 18:08:50|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|3
1642788540000|2022-01-21 18:09:00|22.13|21.83|22.13|21.83|22.13|21.83|22.12|21.82|3
1642788550000|2022-01-21 18:09:10|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|3
1642788560000|2022-01-21 18:09:20|22.13|21.83|22.13|21.83|22.13|21.83|22.12|21.82|3
1642788570000|2022-01-21 18:09:30|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642788580000|2022-01-21 18:09:40|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|3
1642788590000|2022-01-21 18:09:50|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|2
1642788600000|2022-01-21 18:10:00|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642788610000|2022-01-21 18:10:10|22.13|21.83|22.15|21.85|22.15|21.85|22.13|21.83|3
1642788620000|2022-01-21 18:10:20|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|6
1642788640000|2022-01-21 18:10:40|22.16|21.86|22.16|21.86|22.17|21.87|22.16|21.86|3
1642788650000|2022-01-21 18:10:50|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|2
1642788660000|2022-01-21 18:11:00|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|10
1642788670000|2022-01-21 18:11:10|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|4
1642788680000|2022-01-21 18:11:20|22.19|21.89|22.2|21.9|22.2|21.9|22.19|21.89|2
1642788690000|2022-01-21 18:11:30|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|8
1642788700000|2022-01-21 18:11:40|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642788710000|2022-01-21 18:11:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642788720000|2022-01-21 18:12:00|22.2|21.9|22.21|21.91|22.22|21.92|22.2|21.9|6
1642788730000|2022-01-21 18:12:10|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642788740000|2022-01-21 18:12:20|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|4
1642788750000|2022-01-21 18:12:30|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642788770000|2022-01-21 18:12:50|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|5
1642788780000|2022-01-21 18:13:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642788790000|2022-01-21 18:13:10|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|3
1642788810000|2022-01-21 18:13:30|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|2
1642788820000|2022-01-21 18:13:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642788830000|2022-01-21 18:13:50|22.23|21.93|22.21|21.91|22.23|21.93|22.21|21.91|3
1642788840000|2022-01-21 18:14:00|22.22|21.92|22.22|21.92|22.23|21.93|22.22|21.92|7
1642788850000|2022-01-21 18:14:10|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|3
1642788870000|2022-01-21 18:14:30|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|2
1642788880000|2022-01-21 18:14:40|22.24|21.94|22.24|21.94|22.24|21.94|22.23|21.93|7
1642788890000|2022-01-21 18:14:50|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|1
1642788900000|2022-01-21 18:15:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|1
1642788910000|2022-01-21 18:15:10|22.23|21.93|22.23|21.93|22.23|21.93|22.22|21.92|3
1642788920000|2022-01-21 18:15:20|22.21|21.91|22.24|21.94|22.24|21.94|22.21|21.91|5
1642788930000|2022-01-21 18:15:30|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|2
1642788960000|2022-01-21 18:16:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|10
1642788970000|2022-01-21 18:16:10|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|3
1642788980000|2022-01-21 18:16:20|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|4
1642789000000|2022-01-21 18:16:40|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|2
1642789010000|2022-01-21 18:16:50|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|10
1642789020000|2022-01-21 18:17:00|22.18|21.88|22.19|21.89|22.19|21.89|22.18|21.88|6
1642789030000|2022-01-21 18:17:10|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642789040000|2022-01-21 18:17:20|22.19|21.89|22.18|21.88|22.19|21.89|22.18|21.88|4
1642789050000|2022-01-21 18:17:30|22.19|21.89|22.16|21.86|22.19|21.89|22.16|21.86|10
1642789060000|2022-01-21 18:17:40|22.17|21.87|22.17|21.87|22.17|21.87|22.16|21.86|7
1642789070000|2022-01-21 18:17:50|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642789090000|2022-01-21 18:18:10|22.15|21.85|22.13|21.83|22.15|21.85|22.13|21.83|5
1642789100000|2022-01-21 18:18:20|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|2
1642789110000|2022-01-21 18:18:30|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|4
1642789120000|2022-01-21 18:18:40|22.1|21.8|22.09|21.79|22.11|21.81|22.09|21.79|4
1642789130000|2022-01-21 18:18:50|22.08|21.78|22.08|21.78|22.08|21.78|22.07|21.77|7
1642789140000|2022-01-21 18:19:00|22.09|21.79|22.08|21.78|22.09|21.79|22.07|21.77|10
1642789150000|2022-01-21 18:19:10|22.07|21.77|22.06|21.76|22.08|21.78|22.06|21.76|10
1642789160000|2022-01-21 18:19:20|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|2
1642789170000|2022-01-21 18:19:30|22.05|21.75|22.03|21.73|22.06|21.76|22.03|21.73|7
1642789180000|2022-01-21 18:19:40|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|1
1642789190000|2022-01-21 18:19:50|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|5
1642789200000|2022-01-21 18:20:00|22.04|21.74|22.05|21.75|22.05|21.75|22.03|21.73|12
1642789210000|2022-01-21 18:20:10|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|5
1642789220000|2022-01-21 18:20:20|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|4
1642789230000|2022-01-21 18:20:30|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|5
1642789240000|2022-01-21 18:20:40|22|21.7|22|21.7|22|21.7|21.99|21.69|3
1642789250000|2022-01-21 18:20:50|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642789260000|2022-01-21 18:21:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642789270000|2022-01-21 18:21:10|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|4
1642789290000|2022-01-21 18:21:30|22.02|21.72|21.98|21.68|22.02|21.72|21.98|21.68|11
1642789300000|2022-01-21 18:21:40|21.97|21.67|21.97|21.67|21.98|21.68|21.97|21.67|13
1642789310000|2022-01-21 18:21:50|21.98|21.68|21.96|21.66|21.98|21.68|21.96|21.66|3
1642789320000|2022-01-21 18:22:00|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|5
1642789330000|2022-01-21 18:22:10|21.98|21.68|21.98|21.68|21.98|21.68|21.97|21.67|3
1642789340000|2022-01-21 18:22:20|21.97|21.67|21.98|21.68|21.98|21.68|21.95|21.65|9
1642789350000|2022-01-21 18:22:30|21.97|21.67|21.98|21.68|21.98|21.68|21.97|21.67|8
1642789360000|2022-01-21 18:22:40|21.99|21.69|21.98|21.68|21.99|21.69|21.97|21.67|10
1642789370000|2022-01-21 18:22:50|21.97|21.67|21.98|21.68|21.98|21.68|21.97|21.67|2
1642789380000|2022-01-21 18:23:00|21.97|21.67|21.96|21.66|21.98|21.68|21.96|21.66|4
1642789390000|2022-01-21 18:23:10|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|13
1642789400000|2022-01-21 18:23:20|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|7
1642789410000|2022-01-21 18:23:30|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|9
1642789420000|2022-01-21 18:23:40|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|2
1642789430000|2022-01-21 18:23:50|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|7
1642789440000|2022-01-21 18:24:00|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|8
1642789450000|2022-01-21 18:24:10|21.93|21.63|21.94|21.64|21.95|21.65|21.93|21.63|4
1642789460000|2022-01-21 18:24:20|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|5
1642789470000|2022-01-21 18:24:30|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|7
1642789480000|2022-01-21 18:24:40|21.95|21.65|21.93|21.63|21.95|21.65|21.93|21.63|5
1642789490000|2022-01-21 18:24:50|21.92|21.62|21.93|21.63|21.93|21.63|21.92|21.62|4
1642789500000|2022-01-21 18:25:00|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|2
1642789510000|2022-01-21 18:25:10|21.92|21.62|21.92|21.62|21.93|21.63|21.92|21.62|7
1642789530000|2022-01-21 18:25:30|21.93|21.63|21.92|21.62|21.94|21.64|21.92|21.62|6
1642789540000|2022-01-21 18:25:40|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|2
1642789550000|2022-01-21 18:25:50|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|2
1642789560000|2022-01-21 18:26:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|2
1642789570000|2022-01-21 18:26:10|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|3
1642789580000|2022-01-21 18:26:20|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|3
1642789600000|2022-01-21 18:26:40|21.93|21.63|21.92|21.62|21.94|21.64|21.92|21.62|4
1642789610000|2022-01-21 18:26:50|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|1
1642789620000|2022-01-21 18:27:00|21.93|21.63|21.94|21.64|21.95|21.65|21.93|21.63|8
1642789630000|2022-01-21 18:27:10|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|3
1642789640000|2022-01-21 18:27:20|21.96|21.66|21.97|21.67|21.98|21.68|21.96|21.66|10
1642789650000|2022-01-21 18:27:30|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|3
1642789660000|2022-01-21 18:27:40|22|21.7|22|21.7|22|21.7|22|21.7|1
1642789670000|2022-01-21 18:27:50|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642789680000|2022-01-21 18:28:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642789690000|2022-01-21 18:28:10|22.01|21.71|22|21.7|22.02|21.72|22|21.7|4
1642789700000|2022-01-21 18:28:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642789710000|2022-01-21 18:28:30|22|21.7|22|21.7|22.01|21.71|22|21.7|5
1642789720000|2022-01-21 18:28:40|21.99|21.69|21.98|21.68|22|21.7|21.98|21.68|4
1642789730000|2022-01-21 18:28:50|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|10
1642789740000|2022-01-21 18:29:00|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|5
1642789750000|2022-01-21 18:29:10|22|21.7|21.99|21.69|22|21.7|21.98|21.68|4
1642789760000|2022-01-21 18:29:20|22|21.7|22.01|21.71|22.01|21.71|21.99|21.69|4
1642789770000|2022-01-21 18:29:30|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|4
1642789800000|2022-01-21 18:30:00|22|21.7|21.99|21.69|22|21.7|21.99|21.69|4
1642789810000|2022-01-21 18:30:10|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|2
1642789820000|2022-01-21 18:30:20|22|21.7|22.02|21.72|22.02|21.72|21.99|21.69|5
1642789830000|2022-01-21 18:30:30|22.01|21.71|22.05|21.75|22.05|21.75|22.01|21.71|7
1642789840000|2022-01-21 18:30:40|22.06|21.76|22.04|21.74|22.06|21.76|22.04|21.74|11
1642789850000|2022-01-21 18:30:50|22.03|21.73|22|21.7|22.03|21.73|22|21.7|8
1642789860000|2022-01-21 18:31:00|22.01|21.71|21.92|21.62|22.01|21.71|21.92|21.62|12
1642789870000|2022-01-21 18:31:10|21.93|21.63|21.93|21.63|21.95|21.65|21.92|21.62|9
1642789880000|2022-01-21 18:31:20|21.92|21.62|21.9|21.6|21.93|21.63|21.9|21.6|9
1642789890000|2022-01-21 18:31:30|21.89|21.59|21.89|21.59|21.89|21.59|21.88|21.58|9
1642789900000|2022-01-21 18:31:40|21.88|21.58|21.89|21.59|21.9|21.6|21.88|21.58|4
1642789910000|2022-01-21 18:31:50|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|11
1642789920000|2022-01-21 18:32:00|21.91|21.61|21.95|21.65|21.95|21.65|21.91|21.61|7
1642789930000|2022-01-21 18:32:10|21.96|21.66|21.98|21.68|21.99|21.69|21.96|21.66|7
1642789940000|2022-01-21 18:32:20|21.99|21.69|22.03|21.73|22.04|21.74|21.99|21.69|12
1642789950000|2022-01-21 18:32:30|22.05|21.75|22.09|21.79|22.09|21.79|22.05|21.75|7
1642789960000|2022-01-21 18:32:40|22.1|21.8|22.06|21.76|22.1|21.8|22.06|21.76|9
1642789970000|2022-01-21 18:32:50|22.07|21.77|22.07|21.77|22.07|21.77|22.05|21.75|16
1642789980000|2022-01-21 18:33:00|22.06|21.76|22.07|21.77|22.09|21.79|22.06|21.76|8
1642789990000|2022-01-21 18:33:10|22.08|21.78|22.09|21.79|22.09|21.79|22.06|21.76|10
1642790000000|2022-01-21 18:33:20|22.08|21.78|22.1|21.8|22.1|21.8|22.07|21.77|6
1642790010000|2022-01-21 18:33:30|22.11|21.81|22.14|21.84|22.14|21.84|22.11|21.81|10
1642790020000|2022-01-21 18:33:40|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|5
1642790030000|2022-01-21 18:33:50|22.12|21.82|22.12|21.82|22.13|21.83|22.11|21.81|13
1642790040000|2022-01-21 18:34:00|22.13|21.83|22.14|21.84|22.14|21.84|22.12|21.82|4
1642790050000|2022-01-21 18:34:10|22.15|21.85|22.14|21.84|22.15|21.85|22.14|21.84|10
1642790060000|2022-01-21 18:34:20|22.15|21.85|22.15|21.85|22.15|21.85|22.14|21.84|7
1642790070000|2022-01-21 18:34:30|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|1
1642790080000|2022-01-21 18:34:40|22.15|21.85|22.13|21.83|22.16|21.86|22.13|21.83|9
1642790090000|2022-01-21 18:34:50|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|4
1642790100000|2022-01-21 18:35:00|22.12|21.82|22.12|21.82|22.12|21.82|22.11|21.81|3
1642790110000|2022-01-21 18:35:10|22.13|21.83|22.14|21.84|22.14|21.84|22.12|21.82|6
1642790120000|2022-01-21 18:35:20|22.15|21.85|22.16|21.86|22.16|21.86|22.14|21.84|4
1642790130000|2022-01-21 18:35:30|22.15|21.85|22.13|21.83|22.15|21.85|22.12|21.82|7
1642790140000|2022-01-21 18:35:40|22.12|21.82|22.14|21.84|22.14|21.84|22.12|21.82|9
1642790150000|2022-01-21 18:35:50|22.15|21.85|22.12|21.82|22.15|21.85|22.12|21.82|12
1642790160000|2022-01-21 18:36:00|22.13|21.83|22.15|21.85|22.15|21.85|22.13|21.83|3
1642790170000|2022-01-21 18:36:10|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|3
1642790180000|2022-01-21 18:36:20|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642790190000|2022-01-21 18:36:30|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642790200000|2022-01-21 18:36:40|22.15|21.85|22.15|21.85|22.15|21.85|22.14|21.84|3
1642790210000|2022-01-21 18:36:50|22.16|21.86|22.16|21.86|22.17|21.87|22.16|21.86|9
1642790220000|2022-01-21 18:37:00|22.15|21.85|22.16|21.86|22.17|21.87|22.15|21.85|6
1642790240000|2022-01-21 18:37:20|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|12
1642790250000|2022-01-21 18:37:30|22.17|21.87|22.17|21.87|22.18|21.88|22.16|21.86|9
1642790260000|2022-01-21 18:37:40|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|4
1642790270000|2022-01-21 18:37:50|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|4
1642790280000|2022-01-21 18:38:00|22.16|21.86|22.18|21.88|22.18|21.88|22.16|21.86|3
1642790290000|2022-01-21 18:38:10|22.19|21.89|22.18|21.88|22.19|21.89|22.18|21.88|4
1642790300000|2022-01-21 18:38:20|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|4
1642790310000|2022-01-21 18:38:30|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|3
1642790320000|2022-01-21 18:38:40|22.22|21.92|22.23|21.93|22.23|21.93|22.22|21.92|6
1642790330000|2022-01-21 18:38:50|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|3
1642790340000|2022-01-21 18:39:00|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|3
1642790350000|2022-01-21 18:39:10|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|10
1642790360000|2022-01-21 18:39:20|22.2|21.9|22.22|21.92|22.22|21.92|22.2|21.9|5
1642790370000|2022-01-21 18:39:30|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|2
1642790390000|2022-01-21 18:39:50|22.21|21.91|22.2|21.9|22.21|21.91|22.19|21.89|10
1642790400000|2022-01-21 18:40:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|2
1642790410000|2022-01-21 18:40:10|22.21|21.91|22.22|21.92|22.22|21.92|22.2|21.9|4
1642790440000|2022-01-21 18:40:40|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|2
1642790460000|2022-01-21 18:41:00|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|3
1642790470000|2022-01-21 18:41:10|22.22|21.92|22.22|21.92|22.23|21.93|22.22|21.92|5
1642790480000|2022-01-21 18:41:20|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|4
1642790490000|2022-01-21 18:41:30|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642790500000|2022-01-21 18:41:40|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|5
1642790510000|2022-01-21 18:41:50|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642790520000|2022-01-21 18:42:00|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|2
1642790530000|2022-01-21 18:42:10|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|3
1642790540000|2022-01-21 18:42:20|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|1
1642790550000|2022-01-21 18:42:30|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|3
1642790560000|2022-01-21 18:42:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|1
1642790570000|2022-01-21 18:42:50|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|1
1642790580000|2022-01-21 18:43:00|22.19|21.89|22.17|21.87|22.19|21.89|22.16|21.86|11
1642790590000|2022-01-21 18:43:10|22.16|21.86|22.16|21.86|22.17|21.87|22.15|21.85|9
1642790600000|2022-01-21 18:43:20|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642790610000|2022-01-21 18:43:30|22.14|21.84|22.14|21.84|22.15|21.85|22.14|21.84|5
1642790620000|2022-01-21 18:43:40|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|2
1642790630000|2022-01-21 18:43:50|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|2
1642790640000|2022-01-21 18:44:00|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|2
1642790660000|2022-01-21 18:44:20|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|15
1642790670000|2022-01-21 18:44:30|22.11|21.81|22.11|21.81|22.12|21.82|22.11|21.81|3
1642790690000|2022-01-21 18:44:50|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|8
1642790700000|2022-01-21 18:45:00|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|5
1642790710000|2022-01-21 18:45:10|22.11|21.81|22.1|21.8|22.11|21.81|22.1|21.8|2
1642790720000|2022-01-21 18:45:20|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|7
1642790730000|2022-01-21 18:45:30|22.1|21.8|22.08|21.78|22.1|21.8|22.08|21.78|3
1642790740000|2022-01-21 18:45:40|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|9
1642790750000|2022-01-21 18:45:50|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|5
1642790760000|2022-01-21 18:46:00|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|7
1642790770000|2022-01-21 18:46:10|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|6
1642790780000|2022-01-21 18:46:20|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|5
1642790790000|2022-01-21 18:46:30|22.05|21.75|22.04|21.74|22.06|21.76|22.04|21.74|8
1642790810000|2022-01-21 18:46:50|22.05|21.75|22.05|21.75|22.05|21.75|22.04|21.74|3
1642790820000|2022-01-21 18:47:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642790830000|2022-01-21 18:47:10|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|3
1642790850000|2022-01-21 18:47:30|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|2
1642790860000|2022-01-21 18:47:40|22.02|21.72|22.03|21.73|22.03|21.73|22.02|21.72|2
1642790870000|2022-01-21 18:47:50|22.02|21.72|22.02|21.72|22.03|21.73|22.02|21.72|3
1642790880000|2022-01-21 18:48:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642790900000|2022-01-21 18:48:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642790910000|2022-01-21 18:48:30|22.01|21.71|21.99|21.69|22.02|21.72|21.99|21.69|9
1642790920000|2022-01-21 18:48:40|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|6
1642790940000|2022-01-21 18:49:00|22|21.7|22.01|21.71|22.01|21.71|21.99|21.69|4
1642790950000|2022-01-21 18:49:10|22.02|21.72|22.03|21.73|22.04|21.74|22.02|21.72|12
1642790960000|2022-01-21 18:49:20|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|5
1642790970000|2022-01-21 18:49:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642790980000|2022-01-21 18:49:40|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|8
1642790990000|2022-01-21 18:49:50|22.02|21.72|22.02|21.72|22.03|21.73|22.02|21.72|13
1642791000000|2022-01-21 18:50:00|22.03|21.73|22.04|21.74|22.04|21.74|22.02|21.72|12
1642791010000|2022-01-21 18:50:10|22.05|21.75|22.08|21.78|22.08|21.78|22.04|21.74|10
1642791020000|2022-01-21 18:50:20|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|6
1642791030000|2022-01-21 18:50:30|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|8
1642791040000|2022-01-21 18:50:40|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|3
1642791050000|2022-01-21 18:50:50|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|4
1642791060000|2022-01-21 18:51:00|22.1|21.8|22.09|21.79|22.1|21.8|22.08|21.78|6
1642791070000|2022-01-21 18:51:10|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|4
1642791080000|2022-01-21 18:51:20|22.06|21.76|22.07|21.77|22.08|21.78|22.06|21.76|8
1642791090000|2022-01-21 18:51:30|22.08|21.78|22.08|21.78|22.1|21.8|22.07|21.77|7
1642791110000|2022-01-21 18:51:50|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|7
1642791120000|2022-01-21 18:52:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642791130000|2022-01-21 18:52:10|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642791150000|2022-01-21 18:52:30|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|4
1642791160000|2022-01-21 18:52:40|22.12|21.82|22.11|21.81|22.12|21.82|22.1|21.8|6
1642791170000|2022-01-21 18:52:50|22.12|21.82|22.13|21.83|22.13|21.83|22.11|21.81|4
1642791180000|2022-01-21 18:53:00|22.12|21.82|22.12|21.82|22.13|21.83|22.12|21.82|3
1642791190000|2022-01-21 18:53:10|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|8
1642791200000|2022-01-21 18:53:20|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|5
1642791210000|2022-01-21 18:53:30|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642791220000|2022-01-21 18:53:40|22.1|21.8|22.1|21.8|22.11|21.81|22.1|21.8|3
1642791230000|2022-01-21 18:53:50|22.11|21.81|22.11|21.81|22.11|21.81|22.1|21.8|9
1642791240000|2022-01-21 18:54:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|4
1642791250000|2022-01-21 18:54:10|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|4
1642791260000|2022-01-21 18:54:20|22.12|21.82|22.11|21.81|22.12|21.82|22.1|21.8|10
1642791270000|2022-01-21 18:54:30|22.1|21.8|22.11|21.81|22.12|21.82|22.1|21.8|5
1642791300000|2022-01-21 18:55:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642791310000|2022-01-21 18:55:10|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|4
1642791320000|2022-01-21 18:55:20|22.12|21.82|22.11|21.81|22.12|21.82|22.11|21.81|4
1642791340000|2022-01-21 18:55:40|22.12|21.82|22.1|21.8|22.12|21.82|22.1|21.8|11
1642791350000|2022-01-21 18:55:50|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|2
1642791360000|2022-01-21 18:56:00|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|3
1642791380000|2022-01-21 18:56:20|22.08|21.78|22.08|21.78|22.08|21.78|22.07|21.77|3
1642791390000|2022-01-21 18:56:30|22.07|21.77|22.06|21.76|22.08|21.78|22.06|21.76|8
1642791410000|2022-01-21 18:56:50|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|5
1642791420000|2022-01-21 18:57:00|22.06|21.76|22.05|21.75|22.07|21.77|22.05|21.75|5
1642791430000|2022-01-21 18:57:10|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|3
1642791440000|2022-01-21 18:57:20|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|2
1642791460000|2022-01-21 18:57:40|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|3
1642791470000|2022-01-21 18:57:50|22.08|21.78|22.08|21.78|22.09|21.79|22.07|21.77|7
1642791480000|2022-01-21 18:58:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642791490000|2022-01-21 18:58:10|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|14
1642791500000|2022-01-21 18:58:20|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|7
1642791510000|2022-01-21 18:58:30|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|4
1642791520000|2022-01-21 18:58:40|22.05|21.75|22.02|21.72|22.05|21.75|22.02|21.72|12
1642791530000|2022-01-21 18:58:50|22.01|21.71|22.01|21.71|22.02|21.72|22.01|21.71|3
1642791540000|2022-01-21 18:59:00|22.02|21.72|22.02|21.72|22.03|21.73|22.02|21.72|9
1642791550000|2022-01-21 18:59:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|1
1642791560000|2022-01-21 18:59:20|22.02|21.72|22|21.7|22.02|21.72|22|21.7|9
1642791570000|2022-01-21 18:59:30|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|3
1642791580000|2022-01-21 18:59:40|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|4
1642791590000|2022-01-21 18:59:50|22|21.7|21.99|21.69|22|21.7|21.99|21.69|4
1642791600000|2022-01-21 19:00:00|22|21.7|22|21.7|22.01|21.71|22|21.7|3
1642791610000|2022-01-21 19:00:10|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|5
1642791630000|2022-01-21 19:00:30|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|8
1642791650000|2022-01-21 19:00:50|22|21.7|22.01|21.71|22.01|21.71|22|21.7|4
1642791660000|2022-01-21 19:01:00|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|6
1642791670000|2022-01-21 19:01:10|22.02|21.72|22|21.7|22.03|21.73|22|21.7|5
1642791680000|2022-01-21 19:01:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642791700000|2022-01-21 19:01:40|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|2
1642791710000|2022-01-21 19:01:50|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|6
1642791720000|2022-01-21 19:02:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|1
1642791730000|2022-01-21 19:02:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642791740000|2022-01-21 19:02:20|22|21.7|22|21.7|22.01|21.71|21.99|21.69|13
1642791750000|2022-01-21 19:02:30|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|7
1642791760000|2022-01-21 19:02:40|22|21.7|21.99|21.69|22|21.7|21.99|21.69|4
1642791770000|2022-01-21 19:02:50|22|21.7|22|21.7|22|21.7|21.99|21.69|3
1642791780000|2022-01-21 19:03:00|22.01|21.71|22.01|21.71|22.01|21.71|22|21.7|5
1642791790000|2022-01-21 19:03:10|22.02|21.72|22.02|21.72|22.03|21.73|22.02|21.72|5
1642791800000|2022-01-21 19:03:20|22.01|21.71|22|21.7|22.02|21.72|22|21.7|4
1642791810000|2022-01-21 19:03:30|22.01|21.71|22.01|21.71|22.01|21.71|22|21.7|3
1642791820000|2022-01-21 19:03:40|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|5
1642791830000|2022-01-21 19:03:50|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|2
1642791840000|2022-01-21 19:04:00|22.03|21.73|22.03|21.73|22.05|21.75|22.03|21.73|5
1642791850000|2022-01-21 19:04:10|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|2
1642791860000|2022-01-21 19:04:20|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|2
1642791870000|2022-01-21 19:04:30|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|7
1642791880000|2022-01-21 19:04:40|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|3
1642791890000|2022-01-21 19:04:50|22.05|21.75|22.05|21.75|22.06|21.76|22.05|21.75|3
1642791900000|2022-01-21 19:05:00|22.06|21.76|22.06|21.76|22.06|21.76|22.05|21.75|3
1642791910000|2022-01-21 19:05:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642791920000|2022-01-21 19:05:20|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|6
1642791930000|2022-01-21 19:05:30|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|7
1642791940000|2022-01-21 19:05:40|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|5
1642791950000|2022-01-21 19:05:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642791960000|2022-01-21 19:06:00|22.07|21.77|22.07|21.77|22.08|21.78|22.06|21.76|7
1642791970000|2022-01-21 19:06:10|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|2
1642791980000|2022-01-21 19:06:20|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|7
1642791990000|2022-01-21 19:06:30|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|5
1642792000000|2022-01-21 19:06:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|4
1642792010000|2022-01-21 19:06:50|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642792020000|2022-01-21 19:07:00|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|3
1642792030000|2022-01-21 19:07:10|22.06|21.76|22.05|21.75|22.06|21.76|22.04|21.74|8
1642792040000|2022-01-21 19:07:20|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|3
1642792050000|2022-01-21 19:07:30|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|4
1642792060000|2022-01-21 19:07:40|22.05|21.75|22.06|21.76|22.06|21.76|22.04|21.74|4
1642792070000|2022-01-21 19:07:50|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|6
1642792080000|2022-01-21 19:08:00|22.05|21.75|22.05|21.75|22.06|21.76|22.04|21.74|5
1642792090000|2022-01-21 19:08:10|22.04|21.74|22.04|21.74|22.05|21.75|22.04|21.74|7
1642792100000|2022-01-21 19:08:20|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|2
1642792130000|2022-01-21 19:08:50|22.01|21.71|22.02|21.72|22.03|21.73|22.01|21.71|4
1642792140000|2022-01-21 19:09:00|22.01|21.71|22|21.7|22.01|21.71|22|21.7|12
1642792150000|2022-01-21 19:09:10|22.01|21.71|22.01|21.71|22.01|21.71|22|21.7|3
1642792160000|2022-01-21 19:09:20|22|21.7|22.02|21.72|22.02|21.72|22|21.7|3
1642792170000|2022-01-21 19:09:30|22.01|21.71|22|21.7|22.01|21.71|22|21.7|4
1642792180000|2022-01-21 19:09:40|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|4
1642792190000|2022-01-21 19:09:50|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|4
1642792200000|2022-01-21 19:10:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642792210000|2022-01-21 19:10:10|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642792220000|2022-01-21 19:10:20|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642792240000|2022-01-21 19:10:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642792250000|2022-01-21 19:10:50|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|2
1642792260000|2022-01-21 19:11:00|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|6
1642792270000|2022-01-21 19:11:10|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|8
1642792290000|2022-01-21 19:11:30|22.01|21.71|22.01|21.71|22.02|21.72|22.01|21.71|7
1642792300000|2022-01-21 19:11:40|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|3
1642792310000|2022-01-21 19:11:50|22.01|21.71|22|21.7|22.02|21.72|22|21.7|4
1642792340000|2022-01-21 19:12:20|21.99|21.69|21.99|21.69|22|21.7|21.98|21.68|7
1642792350000|2022-01-21 19:12:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|1
1642792360000|2022-01-21 19:12:40|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|1
1642792370000|2022-01-21 19:12:50|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|2
1642792380000|2022-01-21 19:13:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|5
1642792390000|2022-01-21 19:13:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642792400000|2022-01-21 19:13:20|22|21.7|22|21.7|22|21.7|22|21.7|1
1642792410000|2022-01-21 19:13:30|22.01|21.71|22.01|21.71|22.02|21.72|22.01|21.71|5
1642792420000|2022-01-21 19:13:40|22.02|21.72|22.02|21.72|22.04|21.74|22.01|21.71|11
1642792430000|2022-01-21 19:13:50|22.03|21.73|22.03|21.73|22.03|21.73|22.02|21.72|3
1642792440000|2022-01-21 19:14:00|22.02|21.72|22.04|21.74|22.04|21.74|22.02|21.72|3
1642792450000|2022-01-21 19:14:10|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642792460000|2022-01-21 19:14:20|22.03|21.73|22.03|21.73|22.04|21.74|22.02|21.72|8
1642792470000|2022-01-21 19:14:30|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|4
1642792480000|2022-01-21 19:14:40|22|21.7|22.02|21.72|22.03|21.73|22|21.7|4
1642792490000|2022-01-21 19:14:50|22.03|21.73|22.05|21.75|22.05|21.75|22.03|21.73|5
1642792510000|2022-01-21 19:15:10|22.06|21.76|22.07|21.77|22.07|21.77|22.05|21.75|4
1642792520000|2022-01-21 19:15:20|22.08|21.78|22.05|21.75|22.08|21.78|22.05|21.75|6
1642792530000|2022-01-21 19:15:30|22.06|21.76|22.07|21.77|22.07|21.77|22.05|21.75|8
1642792540000|2022-01-21 19:15:40|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|3
1642792560000|2022-01-21 19:16:00|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|3
1642792570000|2022-01-21 19:16:10|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|9
1642792580000|2022-01-21 19:16:20|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|5
1642792600000|2022-01-21 19:16:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642792610000|2022-01-21 19:16:50|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|2
1642792620000|2022-01-21 19:17:00|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|3
1642792660000|2022-01-21 19:17:40|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|2
1642792670000|2022-01-21 19:17:50|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|2
1642792680000|2022-01-21 19:18:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642792690000|2022-01-21 19:18:10|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|8
1642792710000|2022-01-21 19:18:30|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|2
1642792720000|2022-01-21 19:18:40|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|1
1642792730000|2022-01-21 19:18:50|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|1
1642792750000|2022-01-21 19:19:10|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|6
1642792760000|2022-01-21 19:19:20|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|4
1642792770000|2022-01-21 19:19:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|1
1642792780000|2022-01-21 19:19:40|22.1|21.8|22.1|21.8|22.11|21.81|22.09|21.79|9
1642792790000|2022-01-21 19:19:50|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|6
1642792800000|2022-01-21 19:20:00|22.09|21.79|22.1|21.8|22.11|21.81|22.09|21.79|6
1642792810000|2022-01-21 19:20:10|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|5
1642792820000|2022-01-21 19:20:20|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|4
1642792830000|2022-01-21 19:20:30|22.08|21.78|22.08|21.78|22.08|21.78|22.07|21.77|3
1642792840000|2022-01-21 19:20:40|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|3
1642792850000|2022-01-21 19:20:50|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|1
1642792860000|2022-01-21 19:21:00|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|2
1642792870000|2022-01-21 19:21:10|22.13|21.83|22.13|21.83|22.14|21.84|22.12|21.82|13
1642792880000|2022-01-21 19:21:20|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|6
1642792890000|2022-01-21 19:21:30|22.14|21.84|22.13|21.83|22.14|21.84|22.13|21.83|2
1642792900000|2022-01-21 19:21:40|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|1
1642792920000|2022-01-21 19:22:00|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|2
1642792930000|2022-01-21 19:22:10|22.11|21.81|22.1|21.8|22.11|21.81|22.1|21.8|4
1642792940000|2022-01-21 19:22:20|22.11|21.81|22.12|21.82|22.12|21.82|22.1|21.8|6
1642792950000|2022-01-21 19:22:30|22.11|21.81|22.12|21.82|22.12|21.82|22.11|21.81|2
1642792960000|2022-01-21 19:22:40|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|3
1642792970000|2022-01-21 19:22:50|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|4
1642792990000|2022-01-21 19:23:10|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642793000000|2022-01-21 19:23:20|22.13|21.83|22.13|21.83|22.14|21.84|22.13|21.83|5
1642793010000|2022-01-21 19:23:30|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|3
1642793020000|2022-01-21 19:23:40|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|4
1642793030000|2022-01-21 19:23:50|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|1
1642793040000|2022-01-21 19:24:00|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|1
1642793050000|2022-01-21 19:24:10|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|1
1642793060000|2022-01-21 19:24:20|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|4
1642793070000|2022-01-21 19:24:30|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|2
1642793080000|2022-01-21 19:24:40|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|2
1642793090000|2022-01-21 19:24:50|22.14|21.84|22.15|21.85|22.15|21.85|22.14|21.84|2
1642793100000|2022-01-21 19:25:00|22.14|21.84|22.14|21.84|22.14|21.84|22.13|21.83|3
1642793110000|2022-01-21 19:25:10|22.13|21.83|22.13|21.83|22.13|21.83|22.12|21.82|7
1642793120000|2022-01-21 19:25:20|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|2
1642793130000|2022-01-21 19:25:30|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|6
1642793140000|2022-01-21 19:25:40|22.12|21.82|22.11|21.81|22.13|21.83|22.11|21.81|4
1642793150000|2022-01-21 19:25:50|22.12|21.82|22.11|21.81|22.12|21.82|22.1|21.8|10
1642793160000|2022-01-21 19:26:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|2
1642793170000|2022-01-21 19:26:10|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|4
1642793180000|2022-01-21 19:26:20|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|4
1642793190000|2022-01-21 19:26:30|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|3
1642793200000|2022-01-21 19:26:40|22.05|21.75|22.04|21.74|22.06|21.76|22.02|21.72|12
1642793220000|2022-01-21 19:27:00|22.03|21.73|22.02|21.72|22.03|21.73|22.02|21.72|2
1642793230000|2022-01-21 19:27:10|22.01|21.71|22.01|21.71|22.02|21.72|22|21.7|5
1642793240000|2022-01-21 19:27:20|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|1
1642793250000|2022-01-21 19:27:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1642793260000|2022-01-21 19:27:40|22.02|21.72|22.01|21.71|22.02|21.72|22.01|21.71|4
1642793270000|2022-01-21 19:27:50|22|21.7|22.01|21.71|22.01|21.71|22|21.7|4
1642793280000|2022-01-21 19:28:00|22|21.7|22|21.7|22.01|21.71|22|21.7|5
1642793290000|2022-01-21 19:28:10|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|7
1642793300000|2022-01-21 19:28:20|22|21.7|21.98|21.68|22|21.7|21.98|21.68|5
1642793310000|2022-01-21 19:28:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|1
1642793320000|2022-01-21 19:28:40|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|3
1642793330000|2022-01-21 19:28:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642793340000|2022-01-21 19:29:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|1
1642793350000|2022-01-21 19:29:10|21.99|21.69|21.99|21.69|21.99|21.69|21.98|21.68|5
1642793360000|2022-01-21 19:29:20|22|21.7|21.99|21.69|22|21.7|21.99|21.69|2
1642793370000|2022-01-21 19:29:30|22|21.7|21.98|21.68|22|21.7|21.98|21.68|5
1642793380000|2022-01-21 19:29:40|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|2
1642793390000|2022-01-21 19:29:50|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642793400000|2022-01-21 19:30:00|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|4
1642793410000|2022-01-21 19:30:10|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|8
1642793420000|2022-01-21 19:30:20|21.98|21.68|21.98|21.68|21.99|21.69|21.98|21.68|3
1642793430000|2022-01-21 19:30:30|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|6
1642793440000|2022-01-21 19:30:40|21.95|21.65|21.95|21.65|21.96|21.66|21.94|21.64|9
1642793450000|2022-01-21 19:30:50|21.96|21.66|21.95|21.65|21.96|21.66|21.95|21.65|2
1642793460000|2022-01-21 19:31:00|21.96|21.66|21.95|21.65|21.96|21.66|21.95|21.65|2
1642793470000|2022-01-21 19:31:10|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|7
1642793480000|2022-01-21 19:31:20|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|11
1642793490000|2022-01-21 19:31:30|21.96|21.66|21.96|21.66|21.96|21.66|21.95|21.65|9
1642793500000|2022-01-21 19:31:40|21.95|21.65|21.94|21.64|21.96|21.66|21.94|21.64|12
1642793510000|2022-01-21 19:31:50|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|6
1642793520000|2022-01-21 19:32:00|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|4
1642793530000|2022-01-21 19:32:10|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|3
1642793540000|2022-01-21 19:32:20|21.96|21.66|21.95|21.65|21.96|21.66|21.95|21.65|2
1642793550000|2022-01-21 19:32:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|1
1642793560000|2022-01-21 19:32:40|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|3
1642793570000|2022-01-21 19:32:50|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|3
1642793580000|2022-01-21 19:33:00|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|7
1642793590000|2022-01-21 19:33:10|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|7
1642793600000|2022-01-21 19:33:20|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|1
1642793610000|2022-01-21 19:33:30|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|4
1642793620000|2022-01-21 19:33:40|21.98|21.68|21.97|21.67|21.99|21.69|21.97|21.67|4
1642793640000|2022-01-21 19:34:00|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|2
1642793650000|2022-01-21 19:34:10|21.98|21.68|21.97|21.67|21.98|21.68|21.96|21.66|7
1642793670000|2022-01-21 19:34:30|21.96|21.66|21.96|21.66|21.96|21.66|21.95|21.65|7
1642793680000|2022-01-21 19:34:40|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|8
1642793690000|2022-01-21 19:34:50|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|2
1642793700000|2022-01-21 19:35:00|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|6
1642793710000|2022-01-21 19:35:10|21.95|21.65|21.93|21.63|21.95|21.65|21.93|21.63|13
1642793720000|2022-01-21 19:35:20|21.94|21.64|21.94|21.64|21.94|21.64|21.93|21.63|3
1642793730000|2022-01-21 19:35:30|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|5
1642793740000|2022-01-21 19:35:40|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|7
1642793750000|2022-01-21 19:35:50|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|3
1642793760000|2022-01-21 19:36:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|1
1642793770000|2022-01-21 19:36:10|21.93|21.63|21.93|21.63|21.93|21.63|21.92|21.62|3
1642793780000|2022-01-21 19:36:20|21.92|21.62|21.92|21.62|21.93|21.63|21.92|21.62|7
1642793790000|2022-01-21 19:36:30|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|2
1642793800000|2022-01-21 19:36:40|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|5
1642793810000|2022-01-21 19:36:50|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|7
1642793820000|2022-01-21 19:37:00|21.97|21.67|21.99|21.69|22|21.7|21.97|21.67|7
1642793830000|2022-01-21 19:37:10|22|21.7|22|21.7|22|21.7|21.99|21.69|9
1642793840000|2022-01-21 19:37:20|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642793850000|2022-01-21 19:37:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|1
1642793860000|2022-01-21 19:37:40|22|21.7|21.99|21.69|22|21.7|21.99|21.69|2
1642793870000|2022-01-21 19:37:50|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|6
1642793880000|2022-01-21 19:38:00|21.98|21.68|22.01|21.71|22.01|21.71|21.98|21.68|6
1642793890000|2022-01-21 19:38:10|22.02|21.72|22.04|21.74|22.04|21.74|22.01|21.71|5
1642793910000|2022-01-21 19:38:30|22.05|21.75|22.03|21.73|22.05|21.75|22.03|21.73|3
1642793920000|2022-01-21 19:38:40|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|5
1642793930000|2022-01-21 19:38:50|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|4
1642793940000|2022-01-21 19:39:00|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|2
1642793950000|2022-01-21 19:39:10|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642793960000|2022-01-21 19:39:20|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|10
1642793970000|2022-01-21 19:39:30|22.05|21.75|22.06|21.76|22.06|21.76|22.04|21.74|4
1642793980000|2022-01-21 19:39:40|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|2
1642793990000|2022-01-21 19:39:50|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|2
1642794000000|2022-01-21 19:40:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642794010000|2022-01-21 19:40:10|22.08|21.78|22.08|21.78|22.09|21.79|22.08|21.78|5
1642794020000|2022-01-21 19:40:20|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|4
1642794030000|2022-01-21 19:40:30|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|3
1642794040000|2022-01-21 19:40:40|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|2
1642794050000|2022-01-21 19:40:50|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642794060000|2022-01-21 19:41:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642794070000|2022-01-21 19:41:10|22.08|21.78|22.08|21.78|22.09|21.79|22.07|21.77|5
1642794080000|2022-01-21 19:41:20|22.07|21.77|22.07|21.77|22.08|21.78|22.07|21.77|5
1642794090000|2022-01-21 19:41:30|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642794100000|2022-01-21 19:41:40|22.07|21.77|22.06|21.76|22.07|21.77|22.06|21.76|4
1642794110000|2022-01-21 19:41:50|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|8
1642794120000|2022-01-21 19:42:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|1
1642794130000|2022-01-21 19:42:10|22.04|21.74|22.03|21.73|22.04|21.74|22.03|21.73|4
1642794160000|2022-01-21 19:42:40|22.01|21.71|21.99|21.69|22.01|21.71|21.99|21.69|3
1642794170000|2022-01-21 19:42:50|22|21.7|22.01|21.71|22.02|21.72|22|21.7|8
1642794180000|2022-01-21 19:43:00|22.02|21.72|22.03|21.73|22.03|21.73|22.01|21.71|6
1642794190000|2022-01-21 19:43:10|22.04|21.74|22.03|21.73|22.04|21.74|22.02|21.72|8
1642794200000|2022-01-21 19:43:20|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|3
1642794210000|2022-01-21 19:43:30|22.01|21.71|22|21.7|22.02|21.72|22|21.7|6
1642794220000|2022-01-21 19:43:40|22.01|21.71|22|21.7|22.01|21.71|22|21.7|4
1642794230000|2022-01-21 19:43:50|22.01|21.71|22|21.7|22.01|21.71|22|21.7|2
1642794240000|2022-01-21 19:44:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642794250000|2022-01-21 19:44:10|21.99|21.69|22|21.7|22|21.7|21.99|21.69|2
1642794270000|2022-01-21 19:44:30|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|3
1642794290000|2022-01-21 19:44:50|22|21.7|22.01|21.71|22.01|21.71|22|21.7|2
1642794300000|2022-01-21 19:45:00|22.02|21.72|22.02|21.72|22.02|21.72|22.01|21.71|5
1642794310000|2022-01-21 19:45:10|22.01|21.71|22.03|21.73|22.03|21.73|22.01|21.71|5
1642794320000|2022-01-21 19:45:20|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|3
1642794330000|2022-01-21 19:45:30|22.03|21.73|22.02|21.72|22.04|21.74|22.02|21.72|6
1642794340000|2022-01-21 19:45:40|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|2
1642794350000|2022-01-21 19:45:50|22.01|21.71|22|21.7|22.02|21.72|22|21.7|6
1642794360000|2022-01-21 19:46:00|21.99|21.69|22.01|21.71|22.02|21.72|21.99|21.69|7
1642794370000|2022-01-21 19:46:10|22|21.7|22.01|21.71|22.01|21.71|22|21.7|2
1642794390000|2022-01-21 19:46:30|22.02|21.72|22.03|21.73|22.03|21.73|22.01|21.71|6
1642794400000|2022-01-21 19:46:40|22.04|21.74|22.04|21.74|22.04|21.74|22.03|21.73|5
1642794410000|2022-01-21 19:46:50|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|2
1642794420000|2022-01-21 19:47:00|22.07|21.77|22.07|21.77|22.07|21.77|22.06|21.76|3
1642794430000|2022-01-21 19:47:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|1
1642794440000|2022-01-21 19:47:20|22.08|21.78|22.07|21.77|22.09|21.79|22.07|21.77|4
1642794450000|2022-01-21 19:47:30|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|8
1642794460000|2022-01-21 19:47:40|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|2
1642794480000|2022-01-21 19:48:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642794490000|2022-01-21 19:48:10|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|7
1642794500000|2022-01-21 19:48:20|22.06|21.76|22.06|21.76|22.07|21.77|22.06|21.76|3
1642794510000|2022-01-21 19:48:30|22.05|21.75|22.05|21.75|22.06|21.76|22.05|21.75|7
1642794530000|2022-01-21 19:48:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|1
1642794540000|2022-01-21 19:49:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|1
1642794550000|2022-01-21 19:49:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|1
1642794560000|2022-01-21 19:49:20|22.09|21.79|22.08|21.78|22.09|21.79|22.08|21.78|6
1642794570000|2022-01-21 19:49:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|1
1642794580000|2022-01-21 19:49:40|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|8
1642794590000|2022-01-21 19:49:50|22.08|21.78|22.08|21.78|22.08|21.78|22.07|21.77|3
1642794600000|2022-01-21 19:50:00|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|3
1642794610000|2022-01-21 19:50:10|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|4
1642794620000|2022-01-21 19:50:20|22.08|21.78|22.06|21.76|22.08|21.78|22.06|21.76|3
1642794630000|2022-01-21 19:50:30|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|2
1642794640000|2022-01-21 19:50:40|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|4
1642794650000|2022-01-21 19:50:50|22.03|21.73|22.04|21.74|22.04|21.74|22.03|21.73|2
1642794660000|2022-01-21 19:51:00|22.03|21.73|22|21.7|22.03|21.73|22|21.7|4
1642794670000|2022-01-21 19:51:10|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|13
1642794680000|2022-01-21 19:51:20|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|2
1642794690000|2022-01-21 19:51:30|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|2
1642794700000|2022-01-21 19:51:40|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|9
1642794710000|2022-01-21 19:51:50|21.95|21.65|21.93|21.63|21.95|21.65|21.93|21.63|3
1642794720000|2022-01-21 19:52:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|1
1642794730000|2022-01-21 19:52:10|21.91|21.61|21.92|21.62|21.92|21.62|21.9|21.6|6
1642794740000|2022-01-21 19:52:20|21.91|21.61|21.94|21.64|21.94|21.64|21.91|21.61|4
1642794750000|2022-01-21 19:52:30|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|4
1642794760000|2022-01-21 19:52:40|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|4
1642794770000|2022-01-21 19:52:50|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|1
1642794780000|2022-01-21 19:53:00|21.92|21.62|21.93|21.63|21.94|21.64|21.92|21.62|10
1642794790000|2022-01-21 19:53:10|21.94|21.64|21.94|21.64|21.94|21.64|21.93|21.63|3
1642794800000|2022-01-21 19:53:20|21.95|21.65|21.95|21.65|21.96|21.66|21.94|21.64|7
1642794810000|2022-01-21 19:53:30|21.94|21.64|21.93|21.63|21.95|21.65|21.93|21.63|4
1642794820000|2022-01-21 19:53:40|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|10
1642794830000|2022-01-21 19:53:50|21.94|21.64|21.94|21.64|21.94|21.64|21.93|21.63|17
1642794840000|2022-01-21 19:54:00|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|4
1642794850000|2022-01-21 19:54:10|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|3
1642794860000|2022-01-21 19:54:20|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|7
1642794870000|2022-01-21 19:54:30|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|1
1642794880000|2022-01-21 19:54:40|21.92|21.62|21.93|21.63|21.93|21.63|21.92|21.62|4
1642794890000|2022-01-21 19:54:50|21.92|21.62|21.93|21.63|21.93|21.63|21.92|21.62|4
1642794900000|2022-01-21 19:55:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|1
1642794910000|2022-01-21 19:55:10|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|2
1642794920000|2022-01-21 19:55:20|21.91|21.61|21.91|21.61|21.92|21.62|21.91|21.61|3
1642794930000|2022-01-21 19:55:30|21.9|21.6|21.9|21.6|21.91|21.61|21.89|21.59|5
1642794940000|2022-01-21 19:55:40|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|3
1642794950000|2022-01-21 19:55:50|21.9|21.6|21.89|21.59|21.91|21.61|21.89|21.59|6
1642794960000|2022-01-21 19:56:00|21.9|21.6|21.9|21.6|21.9|21.6|21.89|21.59|7
1642794970000|2022-01-21 19:56:10|21.89|21.59|21.91|21.61|21.91|21.61|21.89|21.59|3
1642794980000|2022-01-21 19:56:20|21.92|21.62|21.93|21.63|21.94|21.64|21.91|21.61|6
1642794990000|2022-01-21 19:56:30|21.92|21.62|21.91|21.61|21.93|21.63|21.91|21.61|4
1642795000000|2022-01-21 19:56:40|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|2
1642795010000|2022-01-21 19:56:50|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|2
1642795020000|2022-01-21 19:57:00|21.88|21.58|21.87|21.57|21.89|21.59|21.87|21.57|14
1642795030000|2022-01-21 19:57:10|21.88|21.58|21.9|21.6|21.9|21.6|21.87|21.57|7
1642795040000|2022-01-21 19:57:20|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|11
1642795050000|2022-01-21 19:57:30|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|6
1642795060000|2022-01-21 19:57:40|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|4
1642795070000|2022-01-21 19:57:50|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|9
1642795080000|2022-01-21 19:58:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|8
1642795090000|2022-01-21 19:58:10|21.89|21.59|21.89|21.59|21.9|21.6|21.89|21.59|3
1642795100000|2022-01-21 19:58:20|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|4
1642795110000|2022-01-21 19:58:30|21.88|21.58|21.89|21.59|21.9|21.6|21.88|21.58|12
1642795120000|2022-01-21 19:58:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|1
1642795130000|2022-01-21 19:58:50|21.89|21.59|21.88|21.58|21.89|21.59|21.88|21.58|2
1642795140000|2022-01-21 19:59:00|21.89|21.59|21.89|21.59|21.89|21.59|21.88|21.58|7
1642795160000|2022-01-21 19:59:20|21.88|21.58|21.85|21.55|21.89|21.59|21.85|21.55|6
1642795180000|2022-01-21 19:59:40|21.84|21.54|21.82|21.52|21.84|21.54|21.82|21.52|9
1642795190000|2022-01-21 19:59:50|21.83|21.53|21.83|21.53|21.84|21.54|21.82|21.52|7
1642795200000|2022-01-21 20:00:00|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|8
1642795210000|2022-01-21 20:00:10|21.84|21.54|21.84|21.54|21.84|21.54|21.83|21.53|5
1642795220000|2022-01-21 20:00:20|21.85|21.55|21.85|21.55|21.86|21.56|21.84|21.54|7
1642795230000|2022-01-21 20:00:30|21.84|21.54|21.85|21.55|21.85|21.55|21.84|21.54|2
1642795240000|2022-01-21 20:00:40|21.86|21.56|21.87|21.57|21.87|21.57|21.86|21.56|2
1642795250000|2022-01-21 20:00:50|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|9
1642795260000|2022-01-21 20:01:00|21.91|21.61|21.92|21.62|21.92|21.62|21.9|21.6|6
1642795270000|2022-01-21 20:01:10|21.91|21.61|21.92|21.62|21.93|21.63|21.91|21.61|8
1642795280000|2022-01-21 20:01:20|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|3
1642795290000|2022-01-21 20:01:30|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|8
1642795300000|2022-01-21 20:01:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|1
1642795310000|2022-01-21 20:01:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|1
1642795320000|2022-01-21 20:02:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|1
1642795330000|2022-01-21 20:02:10|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|4
1642795340000|2022-01-21 20:02:20|21.91|21.61|21.92|21.62|21.92|21.62|21.9|21.6|10
1642795350000|2022-01-21 20:02:30|21.91|21.61|21.9|21.6|21.92|21.62|21.9|21.6|4
1642795360000|2022-01-21 20:02:40|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|5
1642795370000|2022-01-21 20:02:50|21.92|21.62|21.93|21.63|21.93|21.63|21.91|21.61|6
1642795380000|2022-01-21 20:03:00|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|7
1642795390000|2022-01-21 20:03:10|21.95|21.65|21.98|21.68|21.99|21.69|21.95|21.65|9
1642795400000|2022-01-21 20:03:20|21.97|21.67|21.96|21.66|21.97|21.67|21.95|21.65|6
1642795410000|2022-01-21 20:03:30|21.95|21.65|21.95|21.65|21.96|21.66|21.94|21.64|11
1642795420000|2022-01-21 20:03:40|21.94|21.64|21.95|21.65|21.96|21.66|21.94|21.64|8
1642795430000|2022-01-21 20:03:50|21.96|21.66|21.97|21.67|21.97|21.67|21.96|21.66|2
1642795440000|2022-01-21 20:04:00|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|4
1642795450000|2022-01-21 20:04:10|21.96|21.66|21.95|21.65|21.96|21.66|21.95|21.65|2
1642795470000|2022-01-21 20:04:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|1
1642795480000|2022-01-21 20:04:40|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|3
1642795490000|2022-01-21 20:04:50|21.92|21.62|21.92|21.62|21.93|21.63|21.92|21.62|5
1642795500000|2022-01-21 20:05:00|21.93|21.63|21.93|21.63|21.93|21.63|21.92|21.62|3
1642795510000|2022-01-21 20:05:10|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|4
1642795520000|2022-01-21 20:05:20|21.92|21.62|21.91|21.61|21.93|21.63|21.91|21.61|14
1642795530000|2022-01-21 20:05:30|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|4
1642795540000|2022-01-21 20:05:40|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|5
1642795550000|2022-01-21 20:05:50|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|6
1642795560000|2022-01-21 20:06:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|1
1642795570000|2022-01-21 20:06:10|21.9|21.6|21.87|21.57|21.9|21.6|21.87|21.57|8
1642795580000|2022-01-21 20:06:20|21.86|21.56|21.85|21.55|21.87|21.57|21.84|21.54|12
1642795590000|2022-01-21 20:06:30|21.86|21.56|21.84|21.54|21.87|21.57|21.83|21.53|11
1642795600000|2022-01-21 20:06:40|21.85|21.55|21.85|21.55|21.86|21.56|21.85|21.55|3
1642795610000|2022-01-21 20:06:50|21.84|21.54|21.85|21.55|21.85|21.55|21.84|21.54|4
1642795620000|2022-01-21 20:07:00|21.84|21.54|21.82|21.52|21.84|21.54|21.82|21.52|7
1642795630000|2022-01-21 20:07:10|21.83|21.53|21.83|21.53|21.84|21.54|21.83|21.53|3
1642795640000|2022-01-21 20:07:20|21.82|21.52|21.82|21.52|21.83|21.53|21.82|21.52|9
1642795650000|2022-01-21 20:07:30|21.81|21.51|21.81|21.51|21.82|21.52|21.8|21.5|13
1642795660000|2022-01-21 20:07:40|21.8|21.5|21.77|21.47|21.8|21.5|21.77|21.47|4
1642795670000|2022-01-21 20:07:50|21.78|21.48|21.76|21.46|21.79|21.49|21.76|21.46|7
1642795680000|2022-01-21 20:08:00|21.77|21.47|21.78|21.48|21.79|21.49|21.77|21.47|8
1642795690000|2022-01-21 20:08:10|21.79|21.49|21.79|21.49|21.8|21.5|21.79|21.49|7
1642795700000|2022-01-21 20:08:20|21.78|21.48|21.75|21.45|21.78|21.48|21.75|21.45|6
1642795710000|2022-01-21 20:08:30|21.76|21.46|21.75|21.45|21.77|21.47|21.75|21.45|4
1642795720000|2022-01-21 20:08:40|21.74|21.44|21.74|21.44|21.75|21.45|21.73|21.43|5
1642795730000|2022-01-21 20:08:50|21.75|21.45|21.75|21.45|21.76|21.46|21.74|21.44|9
1642795740000|2022-01-21 20:09:00|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|5
1642795750000|2022-01-21 20:09:10|21.75|21.45|21.78|21.48|21.78|21.48|21.75|21.45|6
1642795760000|2022-01-21 20:09:20|21.77|21.47|21.8|21.5|21.8|21.5|21.76|21.46|6
1642795770000|2022-01-21 20:09:30|21.79|21.49|21.8|21.5|21.8|21.5|21.79|21.49|8
1642795780000|2022-01-21 20:09:40|21.79|21.49|21.79|21.49|21.79|21.49|21.78|21.48|7
1642795790000|2022-01-21 20:09:50|21.78|21.48|21.77|21.47|21.79|21.49|21.77|21.47|6
1642795800000|2022-01-21 20:10:00|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|3
1642795810000|2022-01-21 20:10:10|21.75|21.45|21.75|21.45|21.75|21.45|21.74|21.44|3
1642795820000|2022-01-21 20:10:20|21.74|21.44|21.77|21.47|21.77|21.47|21.74|21.44|4
1642795830000|2022-01-21 20:10:30|21.78|21.48|21.78|21.48|21.79|21.49|21.78|21.48|3
1642795840000|2022-01-21 20:10:40|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|6
1642795850000|2022-01-21 20:10:50|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|4
1642795860000|2022-01-21 20:11:00|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|7
1642795870000|2022-01-21 20:11:10|21.76|21.46|21.75|21.45|21.76|21.46|21.74|21.44|4
1642795880000|2022-01-21 20:11:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|1
1642795890000|2022-01-21 20:11:30|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|11
1642795900000|2022-01-21 20:11:40|21.7|21.4|21.71|21.41|21.72|21.42|21.7|21.4|6
1642795910000|2022-01-21 20:11:50|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|15
1642795920000|2022-01-21 20:12:00|21.71|21.41|21.72|21.42|21.72|21.42|21.7|21.4|8
1642795930000|2022-01-21 20:12:10|21.73|21.43|21.71|21.41|21.74|21.44|21.71|21.41|7
1642795940000|2022-01-21 20:12:20|21.7|21.4|21.72|21.42|21.72|21.42|21.69|21.39|9
1642795950000|2022-01-21 20:12:30|21.73|21.43|21.7|21.4|21.73|21.43|21.7|21.4|8
1642795960000|2022-01-21 20:12:40|21.71|21.41|21.67|21.37|21.71|21.41|21.64|21.34|14
1642795970000|2022-01-21 20:12:50|21.68|21.38|21.67|21.37|21.69|21.39|21.67|21.37|4
1642795980000|2022-01-21 20:13:00|21.68|21.38|21.65|21.35|21.68|21.38|21.65|21.35|6
1642795990000|2022-01-21 20:13:10|21.66|21.36|21.66|21.36|21.67|21.37|21.66|21.36|5
1642796000000|2022-01-21 20:13:20|21.65|21.35|21.66|21.36|21.67|21.37|21.65|21.35|10
1642796010000|2022-01-21 20:13:30|21.67|21.37|21.68|21.38|21.68|21.38|21.67|21.37|4
1642796020000|2022-01-21 20:13:40|21.69|21.39|21.66|21.36|21.69|21.39|21.66|21.36|12
1642796030000|2022-01-21 20:13:50|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|6
1642796040000|2022-01-21 20:14:00|21.67|21.37|21.66|21.36|21.67|21.37|21.66|21.36|6
1642796050000|2022-01-21 20:14:10|21.65|21.35|21.63|21.33|21.66|21.36|21.62|21.32|6
1642796060000|2022-01-21 20:14:20|21.62|21.32|21.59|21.29|21.62|21.32|21.58|21.28|12
1642796070000|2022-01-21 20:14:30|21.58|21.28|21.55|21.25|21.58|21.28|21.53|21.23|19
1642796080000|2022-01-21 20:14:40|21.56|21.26|21.5|21.2|21.56|21.26|21.5|21.2|15
1642796090000|2022-01-21 20:14:50|21.49|21.19|21.53|21.23|21.53|21.23|21.48|21.18|15
1642796100000|2022-01-21 20:15:00|21.52|21.22|21.49|21.19|21.53|21.23|21.49|21.19|15
1642796110000|2022-01-21 20:15:10|21.48|21.18|21.49|21.19|21.49|21.19|21.45|21.15|17
1642796120000|2022-01-21 20:15:20|21.5|21.2|21.54|21.24|21.54|21.24|21.49|21.19|9
1642796130000|2022-01-21 20:15:30|21.53|21.23|21.57|21.27|21.57|21.27|21.53|21.23|9
1642796140000|2022-01-21 20:15:40|21.56|21.26|21.53|21.23|21.57|21.27|21.53|21.23|8
1642796150000|2022-01-21 20:15:50|21.52|21.22|21.54|21.24|21.54|21.24|21.52|21.22|7
1642796160000|2022-01-21 20:16:00|21.55|21.25|21.55|21.25|21.56|21.26|21.54|21.24|11
1642796170000|2022-01-21 20:16:10|21.56|21.26|21.54|21.24|21.56|21.26|21.53|21.23|9
1642796180000|2022-01-21 20:16:20|21.55|21.25|21.56|21.26|21.58|21.28|21.54|21.24|13
1642796190000|2022-01-21 20:16:30|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|8
1642796200000|2022-01-21 20:16:40|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|8
1642796210000|2022-01-21 20:16:50|21.65|21.35|21.67|21.37|21.67|21.37|21.63|21.33|9
1642796220000|2022-01-21 20:17:00|21.68|21.38|21.67|21.37|21.69|21.39|21.67|21.37|13
1642796230000|2022-01-21 20:17:10|21.66|21.36|21.65|21.35|21.66|21.36|21.63|21.33|14
1642796240000|2022-01-21 20:17:20|21.64|21.34|21.63|21.33|21.65|21.35|21.63|21.33|16
1642796250000|2022-01-21 20:17:30|21.64|21.34|21.68|21.38|21.68|21.38|21.63|21.33|19
1642796260000|2022-01-21 20:17:40|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|7
1642796270000|2022-01-21 20:17:50|21.7|21.4|21.73|21.43|21.73|21.43|21.7|21.4|6
1642796280000|2022-01-21 20:18:00|21.72|21.42|21.72|21.42|21.73|21.43|21.7|21.4|9
1642796290000|2022-01-21 20:18:10|21.71|21.41|21.75|21.45|21.75|21.45|21.71|21.41|13
1642796300000|2022-01-21 20:18:20|21.74|21.44|21.77|21.47|21.77|21.47|21.74|21.44|16
1642796310000|2022-01-21 20:18:30|21.76|21.46|21.78|21.48|21.78|21.48|21.75|21.45|8
1642796320000|2022-01-21 20:18:40|21.79|21.49|21.79|21.49|21.79|21.49|21.77|21.47|13
1642796330000|2022-01-21 20:18:50|21.78|21.48|21.79|21.49|21.79|21.49|21.77|21.47|10
1642796340000|2022-01-21 20:19:00|21.78|21.48|21.81|21.51|21.82|21.52|21.78|21.48|16
1642796350000|2022-01-21 20:19:10|21.8|21.5|21.81|21.51|21.81|21.51|21.78|21.48|6
1642796360000|2022-01-21 20:19:20|21.82|21.52|21.78|21.48|21.82|21.52|21.78|21.48|7
1642796370000|2022-01-21 20:19:30|21.77|21.47|21.76|21.46|21.77|21.47|21.75|21.45|16
1642796380000|2022-01-21 20:19:40|21.75|21.45|21.76|21.46|21.77|21.47|21.75|21.45|10
1642796390000|2022-01-21 20:19:50|21.75|21.45|21.76|21.46|21.76|21.46|21.74|21.44|12
1642796400000|2022-01-21 20:20:00|21.75|21.45|21.73|21.43|21.75|21.45|21.73|21.43|13
1642796410000|2022-01-21 20:20:10|21.72|21.42|21.7|21.4|21.73|21.43|21.7|21.4|7
1642796420000|2022-01-21 20:20:20|21.69|21.39|21.66|21.36|21.69|21.39|21.66|21.36|6
1642796430000|2022-01-21 20:20:30|21.65|21.35|21.67|21.37|21.68|21.38|21.65|21.35|10
1642796440000|2022-01-21 20:20:40|21.66|21.36|21.65|21.35|21.67|21.37|21.65|21.35|6
1642796450000|2022-01-21 20:20:50|21.64|21.34|21.64|21.34|21.65|21.35|21.64|21.34|7
1642796460000|2022-01-21 20:21:00|21.65|21.35|21.67|21.37|21.67|21.37|21.64|21.34|9
1642796470000|2022-01-21 20:21:10|21.66|21.36|21.65|21.35|21.67|21.37|21.64|21.34|13
1642796480000|2022-01-21 20:21:20|21.66|21.36|21.67|21.37|21.67|21.37|21.65|21.35|10
1642796490000|2022-01-21 20:21:30|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|5
1642796500000|2022-01-21 20:21:40|21.67|21.37|21.66|21.36|21.67|21.37|21.66|21.36|8
1642796510000|2022-01-21 20:21:50|21.65|21.35|21.64|21.34|21.66|21.36|21.64|21.34|12
1642796520000|2022-01-21 20:22:00|21.63|21.33|21.65|21.35|21.65|21.35|21.63|21.33|11
1642796530000|2022-01-21 20:22:10|21.66|21.36|21.66|21.36|21.67|21.37|21.65|21.35|9
1642796540000|2022-01-21 20:22:20|21.65|21.35|21.65|21.35|21.66|21.36|21.65|21.35|7
1642796550000|2022-01-21 20:22:30|21.66|21.36|21.65|21.35|21.66|21.36|21.64|21.34|14
1642796560000|2022-01-21 20:22:40|21.66|21.36|21.63|21.33|21.66|21.36|21.63|21.33|14
1642796570000|2022-01-21 20:22:50|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|4
1642796580000|2022-01-21 20:23:00|21.64|21.34|21.67|21.37|21.67|21.37|21.63|21.33|18
1642796590000|2022-01-21 20:23:10|21.66|21.36|21.7|21.4|21.7|21.4|21.66|21.36|13
1642796600000|2022-01-21 20:23:20|21.69|21.39|21.71|21.41|21.72|21.42|21.67|21.37|15
1642796610000|2022-01-21 20:23:30|21.7|21.4|21.74|21.44|21.74|21.44|21.7|21.4|11
1642796620000|2022-01-21 20:23:40|21.73|21.43|21.71|21.41|21.74|21.44|21.71|21.41|11
1642796630000|2022-01-21 20:23:50|21.7|21.4|21.7|21.4|21.71|21.41|21.68|21.38|9
1642796640000|2022-01-21 20:24:00|21.69|21.39|21.72|21.42|21.73|21.43|21.69|21.39|12
1642796650000|2022-01-21 20:24:10|21.73|21.43|21.7|21.4|21.73|21.43|21.7|21.4|10
1642796660000|2022-01-21 20:24:20|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|4
1642796670000|2022-01-21 20:24:30|21.69|21.39|21.69|21.39|21.7|21.4|21.68|21.38|13
1642796680000|2022-01-21 20:24:40|21.7|21.4|21.71|21.41|21.71|21.41|21.7|21.4|4
1642796690000|2022-01-21 20:24:50|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|4
1642796700000|2022-01-21 20:25:00|21.7|21.4|21.69|21.39|21.7|21.4|21.69|21.39|2
1642796710000|2022-01-21 20:25:10|21.7|21.4|21.72|21.42|21.72|21.42|21.7|21.4|3
1642796720000|2022-01-21 20:25:20|21.71|21.41|21.7|21.4|21.71|21.41|21.69|21.39|8
1642796730000|2022-01-21 20:25:30|21.69|21.39|21.69|21.39|21.69|21.39|21.68|21.38|5
1642796740000|2022-01-21 20:25:40|21.7|21.4|21.69|21.39|21.7|21.4|21.69|21.39|2
1642796750000|2022-01-21 20:25:50|21.68|21.38|21.68|21.38|21.69|21.39|21.68|21.38|5
1642796760000|2022-01-21 20:26:00|21.69|21.39|21.68|21.38|21.7|21.4|21.68|21.38|6
1642796770000|2022-01-21 20:26:10|21.69|21.39|21.68|21.38|21.69|21.39|21.68|21.38|6
1642796780000|2022-01-21 20:26:20|21.67|21.37|21.65|21.35|21.68|21.38|21.65|21.35|7
1642796790000|2022-01-21 20:26:30|21.64|21.34|21.65|21.35|21.66|21.36|21.64|21.34|4
1642796800000|2022-01-21 20:26:40|21.66|21.36|21.65|21.35|21.66|21.36|21.65|21.35|2
1642796810000|2022-01-21 20:26:50|21.64|21.34|21.61|21.31|21.64|21.34|21.61|21.31|12
1642796820000|2022-01-21 20:27:00|21.62|21.32|21.62|21.32|21.63|21.33|21.61|21.31|13
1642796830000|2022-01-21 20:27:10|21.61|21.31|21.6|21.3|21.62|21.32|21.6|21.3|4
1642796840000|2022-01-21 20:27:20|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|12
1642796850000|2022-01-21 20:27:30|21.59|21.29|21.58|21.28|21.6|21.3|21.58|21.28|8
1642796860000|2022-01-21 20:27:40|21.59|21.29|21.58|21.28|21.59|21.29|21.58|21.28|8
1642796870000|2022-01-21 20:27:50|21.57|21.27|21.56|21.26|21.57|21.27|21.55|21.25|8
1642796880000|2022-01-21 20:28:00|21.57|21.27|21.57|21.27|21.57|21.27|21.56|21.26|5
1642796890000|2022-01-21 20:28:10|21.58|21.28|21.54|21.24|21.58|21.28|21.54|21.24|9
1642796900000|2022-01-21 20:28:20|21.55|21.25|21.55|21.25|21.56|21.26|21.54|21.24|9
1642796910000|2022-01-21 20:28:30|21.54|21.24|21.54|21.24|21.55|21.25|21.54|21.24|7
1642796920000|2022-01-21 20:28:40|21.53|21.23|21.52|21.22|21.54|21.24|21.52|21.22|10
1642796930000|2022-01-21 20:28:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|1
1642796940000|2022-01-21 20:29:00|21.52|21.22|21.52|21.22|21.53|21.23|21.51|21.21|7
1642796950000|2022-01-21 20:29:10|21.53|21.23|21.55|21.25|21.55|21.25|21.53|21.23|9
1642796960000|2022-01-21 20:29:20|21.54|21.24|21.54|21.24|21.55|21.25|21.52|21.22|10
1642796970000|2022-01-21 20:29:30|21.53|21.23|21.54|21.24|21.55|21.25|21.53|21.23|12
1642796980000|2022-01-21 20:29:40|21.55|21.25|21.53|21.23|21.55|21.25|21.53|21.23|3
1642796990000|2022-01-21 20:29:50|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|3
1642797000000|2022-01-21 20:30:00|21.53|21.23|21.55|21.25|21.55|21.25|21.52|21.22|5
1642797010000|2022-01-21 20:30:10|21.54|21.24|21.59|21.29|21.59|21.29|21.54|21.24|8
1642797020000|2022-01-21 20:30:20|21.6|21.3|21.58|21.28|21.61|21.31|21.58|21.28|5
1642797030000|2022-01-21 20:30:30|21.57|21.27|21.55|21.25|21.58|21.28|21.55|21.25|7
1642797040000|2022-01-21 20:30:40|21.56|21.26|21.57|21.27|21.58|21.28|21.56|21.26|8
1642797050000|2022-01-21 20:30:50|21.58|21.28|21.59|21.29|21.6|21.3|21.58|21.28|12
1642797060000|2022-01-21 20:31:00|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|3
1642797070000|2022-01-21 20:31:10|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|3
1642797080000|2022-01-21 20:31:20|21.6|21.3|21.62|21.32|21.62|21.32|21.6|21.3|11
1642797100000|2022-01-21 20:31:40|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|5
1642797110000|2022-01-21 20:31:50|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|4
1642797120000|2022-01-21 20:32:00|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|5
1642797130000|2022-01-21 20:32:10|21.61|21.31|21.65|21.35|21.65|21.35|21.6|21.3|9
1642797140000|2022-01-21 20:32:20|21.66|21.36|21.67|21.37|21.68|21.38|21.66|21.36|6
1642797150000|2022-01-21 20:32:30|21.68|21.38|21.69|21.39|21.7|21.4|21.68|21.38|6
1642797160000|2022-01-21 20:32:40|21.7|21.4|21.71|21.41|21.72|21.42|21.7|21.4|4
1642797170000|2022-01-21 20:32:50|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|3
1642797180000|2022-01-21 20:33:00|21.67|21.37|21.67|21.37|21.68|21.38|21.66|21.36|7
1642797190000|2022-01-21 20:33:10|21.66|21.36|21.67|21.37|21.68|21.38|21.66|21.36|4
1642797200000|2022-01-21 20:33:20|21.68|21.38|21.64|21.34|21.68|21.38|21.64|21.34|5
1642797210000|2022-01-21 20:33:30|21.65|21.35|21.65|21.35|21.66|21.36|21.65|21.35|13
1642797220000|2022-01-21 20:33:40|21.64|21.34|21.64|21.34|21.65|21.35|21.64|21.34|15
1642797230000|2022-01-21 20:33:50|21.63|21.33|21.63|21.33|21.64|21.34|21.63|21.33|5
1642797240000|2022-01-21 20:34:00|21.64|21.34|21.66|21.36|21.67|21.37|21.64|21.34|11
1642797250000|2022-01-21 20:34:10|21.65|21.35|21.66|21.36|21.67|21.37|21.65|21.35|8
1642797260000|2022-01-21 20:34:20|21.67|21.37|21.68|21.38|21.69|21.39|21.67|21.37|4
1642797270000|2022-01-21 20:34:30|21.67|21.37|21.69|21.39|21.7|21.4|21.67|21.37|5
1642797280000|2022-01-21 20:34:40|21.7|21.4|21.67|21.37|21.7|21.4|21.67|21.37|10
1642797290000|2022-01-21 20:34:50|21.66|21.36|21.67|21.37|21.67|21.37|21.66|21.36|10
1642797300000|2022-01-21 20:35:00|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|3
1642797310000|2022-01-21 20:35:10|21.67|21.37|21.67|21.37|21.68|21.38|21.66|21.36|5
1642797320000|2022-01-21 20:35:20|21.66|21.36|21.69|21.39|21.69|21.39|21.66|21.36|12
1642797330000|2022-01-21 20:35:30|21.7|21.4|21.69|21.39|21.7|21.4|21.69|21.39|4
1642797340000|2022-01-21 20:35:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|1
1642797350000|2022-01-21 20:35:50|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|2
1642797360000|2022-01-21 20:36:00|21.69|21.39|21.68|21.38|21.7|21.4|21.68|21.38|4
1642797370000|2022-01-21 20:36:10|21.69|21.39|21.67|21.37|21.69|21.39|21.66|21.36|5
1642797380000|2022-01-21 20:36:20|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|2
1642797390000|2022-01-21 20:36:30|21.66|21.36|21.67|21.37|21.67|21.37|21.66|21.36|2
1642797400000|2022-01-21 20:36:40|21.66|21.36|21.65|21.35|21.66|21.36|21.65|21.35|8
1642797410000|2022-01-21 20:36:50|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|3
1642797420000|2022-01-21 20:37:00|21.65|21.35|21.66|21.36|21.67|21.37|21.65|21.35|14
1642797430000|2022-01-21 20:37:10|21.67|21.37|21.66|21.36|21.68|21.38|21.66|21.36|4
1642797440000|2022-01-21 20:37:20|21.67|21.37|21.66|21.36|21.67|21.37|21.65|21.35|4
1642797450000|2022-01-21 20:37:30|21.67|21.37|21.66|21.36|21.67|21.37|21.66|21.36|8
1642797460000|2022-01-21 20:37:40|21.65|21.35|21.65|21.35|21.66|21.36|21.65|21.35|3
1642797470000|2022-01-21 20:37:50|21.66|21.36|21.65|21.35|21.66|21.36|21.65|21.35|2
1642797480000|2022-01-21 20:38:00|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|7
1642797490000|2022-01-21 20:38:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|1
1642797500000|2022-01-21 20:38:20|21.66|21.36|21.67|21.37|21.68|21.38|21.66|21.36|8
1642797510000|2022-01-21 20:38:30|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|3
1642797520000|2022-01-21 20:38:40|21.65|21.35|21.68|21.38|21.68|21.38|21.65|21.35|7
1642797530000|2022-01-21 20:38:50|21.69|21.39|21.68|21.38|21.69|21.39|21.68|21.38|2
1642797540000|2022-01-21 20:39:00|21.69|21.39|21.69|21.39|21.69|21.39|21.68|21.38|5
1642797550000|2022-01-21 20:39:10|21.7|21.4|21.71|21.41|21.71|21.41|21.69|21.39|8
1642797560000|2022-01-21 20:39:20|21.7|21.4|21.73|21.43|21.73|21.43|21.7|21.4|6
1642797570000|2022-01-21 20:39:30|21.74|21.44|21.73|21.43|21.74|21.44|21.73|21.43|4
1642797580000|2022-01-21 20:39:40|21.74|21.44|21.74|21.44|21.74|21.44|21.73|21.43|9
1642797590000|2022-01-21 20:39:50|21.75|21.45|21.76|21.46|21.76|21.46|21.75|21.45|6
1642797600000|2022-01-21 20:40:00|21.75|21.45|21.79|21.49|21.79|21.49|21.74|21.44|11
1642797610000|2022-01-21 20:40:10|21.78|21.48|21.8|21.5|21.81|21.51|21.78|21.48|9
1642797620000|2022-01-21 20:40:20|21.81|21.51|21.83|21.53|21.83|21.53|21.8|21.5|7
1642797630000|2022-01-21 20:40:30|21.84|21.54|21.87|21.57|21.87|21.57|21.83|21.53|7
1642797640000|2022-01-21 20:40:40|21.86|21.56|21.88|21.58|21.89|21.59|21.85|21.55|11
1642797650000|2022-01-21 20:40:50|21.89|21.59|21.86|21.56|21.9|21.6|21.86|21.56|11
1642797660000|2022-01-21 20:41:00|21.87|21.57|21.88|21.58|21.88|21.58|21.87|21.57|6
1642797670000|2022-01-21 20:41:10|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|9
1642797680000|2022-01-21 20:41:20|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|7
1642797690000|2022-01-21 20:41:30|21.87|21.57|21.86|21.56|21.87|21.57|21.86|21.56|8
1642797700000|2022-01-21 20:41:40|21.88|21.58|21.88|21.58|21.89|21.59|21.87|21.57|5
1642797710000|2022-01-21 20:41:50|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|3
1642797720000|2022-01-21 20:42:00|21.86|21.56|21.88|21.58|21.89|21.59|21.86|21.56|5
1642797730000|2022-01-21 20:42:10|21.87|21.57|21.87|21.57|21.88|21.58|21.86|21.56|11
1642797740000|2022-01-21 20:42:20|21.86|21.56|21.85|21.55|21.87|21.57|21.85|21.55|6
1642797750000|2022-01-21 20:42:30|21.86|21.56|21.84|21.54|21.86|21.56|21.84|21.54|3
1642797760000|2022-01-21 20:42:40|21.85|21.55|21.85|21.55|21.85|21.55|21.84|21.54|5
1642797770000|2022-01-21 20:42:50|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|2
1642797780000|2022-01-21 20:43:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|1
1642797790000|2022-01-21 20:43:10|21.83|21.53|21.83|21.53|21.84|21.54|21.83|21.53|3
1642797800000|2022-01-21 20:43:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|1
1642797810000|2022-01-21 20:43:30|21.85|21.55|21.87|21.57|21.87|21.57|21.85|21.55|3
1642797820000|2022-01-21 20:43:40|21.86|21.56|21.9|21.6|21.9|21.6|21.86|21.56|11
1642797830000|2022-01-21 20:43:50|21.89|21.59|21.89|21.59|21.9|21.6|21.89|21.59|3
1642797840000|2022-01-21 20:44:00|21.88|21.58|21.87|21.57|21.88|21.58|21.86|21.56|6
1642797850000|2022-01-21 20:44:10|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|9
1642797860000|2022-01-21 20:44:20|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|3
1642797870000|2022-01-21 20:44:30|21.86|21.56|21.86|21.56|21.87|21.57|21.86|21.56|5
1642797880000|2022-01-21 20:44:40|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|4
1642797890000|2022-01-21 20:44:50|21.83|21.53|21.82|21.52|21.83|21.53|21.82|21.52|4
1642797900000|2022-01-21 20:45:00|21.83|21.53|21.83|21.53|21.83|21.53|21.82|21.52|3
1642797910000|2022-01-21 20:45:10|21.84|21.54|21.84|21.54|21.84|21.54|21.83|21.53|3
1642797920000|2022-01-21 20:45:20|21.83|21.53|21.8|21.5|21.84|21.54|21.8|21.5|14
1642797930000|2022-01-21 20:45:30|21.81|21.51|21.8|21.5|21.81|21.51|21.79|21.49|8
1642797940000|2022-01-21 20:45:40|21.79|21.49|21.78|21.48|21.79|21.49|21.78|21.48|4
1642797960000|2022-01-21 20:46:00|21.77|21.47|21.76|21.46|21.77|21.47|21.75|21.45|6
1642797970000|2022-01-21 20:46:10|21.77|21.47|21.77|21.47|21.78|21.48|21.76|21.46|9
1642797980000|2022-01-21 20:46:20|21.76|21.46|21.74|21.44|21.77|21.47|21.74|21.44|7
1642797990000|2022-01-21 20:46:30|21.75|21.45|21.74|21.44|21.75|21.45|21.73|21.43|12
1642798000000|2022-01-21 20:46:40|21.75|21.45|21.73|21.43|21.75|21.45|21.72|21.42|9
1642798010000|2022-01-21 20:46:50|21.72|21.42|21.72|21.42|21.73|21.43|21.72|21.42|7
1642798020000|2022-01-21 20:47:00|21.73|21.43|21.72|21.42|21.74|21.44|21.72|21.42|4
1642798030000|2022-01-21 20:47:10|21.73|21.43|21.75|21.45|21.75|21.45|21.72|21.42|9
1642798040000|2022-01-21 20:47:20|21.74|21.44|21.74|21.44|21.74|21.44|21.73|21.43|3
1642798050000|2022-01-21 20:47:30|21.73|21.43|21.76|21.46|21.76|21.46|21.73|21.43|8
1642798060000|2022-01-21 20:47:40|21.77|21.47|21.76|21.46|21.77|21.47|21.76|21.46|4
1642798070000|2022-01-21 20:47:50|21.75|21.45|21.75|21.45|21.76|21.46|21.75|21.45|5
1642798080000|2022-01-21 20:48:00|21.76|21.46|21.77|21.47|21.78|21.48|21.76|21.46|8
1642798090000|2022-01-21 20:48:10|21.78|21.48|21.8|21.5|21.8|21.5|21.77|21.47|11
1642798100000|2022-01-21 20:48:20|21.79|21.49|21.79|21.49|21.81|21.51|21.79|21.49|9
1642798110000|2022-01-21 20:48:30|21.8|21.5|21.79|21.49|21.8|21.5|21.79|21.49|4
1642798120000|2022-01-21 20:48:40|21.8|21.5|21.79|21.49|21.8|21.5|21.79|21.49|6
1642798130000|2022-01-21 20:48:50|21.78|21.48|21.78|21.48|21.79|21.49|21.78|21.48|7
1642798140000|2022-01-21 20:49:00|21.79|21.49|21.79|21.49|21.8|21.5|21.78|21.48|5
1642798150000|2022-01-21 20:49:10|21.78|21.48|21.76|21.46|21.79|21.49|21.75|21.45|9
1642798160000|2022-01-21 20:49:20|21.75|21.45|21.75|21.45|21.76|21.46|21.74|21.44|6
1642798170000|2022-01-21 20:49:30|21.74|21.44|21.74|21.44|21.74|21.44|21.73|21.43|7
1642798180000|2022-01-21 20:49:40|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|1
1642798190000|2022-01-21 20:49:50|21.74|21.44|21.75|21.45|21.76|21.46|21.74|21.44|6
1642798200000|2022-01-21 20:50:00|21.74|21.44|21.69|21.39|21.75|21.45|21.69|21.39|8
1642798210000|2022-01-21 20:50:10|21.68|21.38|21.67|21.37|21.69|21.39|21.67|21.37|8
1642798220000|2022-01-21 20:50:20|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|5
1642798230000|2022-01-21 20:50:30|21.67|21.37|21.67|21.37|21.68|21.38|21.67|21.37|5
1642798240000|2022-01-21 20:50:40|21.68|21.38|21.68|21.38|21.68|21.38|21.67|21.37|7
1642798250000|2022-01-21 20:50:50|21.69|21.39|21.68|21.38|21.69|21.39|21.67|21.37|6
1642798260000|2022-01-21 20:51:00|21.67|21.37|21.66|21.36|21.68|21.38|21.66|21.36|6
1642798270000|2022-01-21 20:51:10|21.67|21.37|21.67|21.37|21.68|21.38|21.67|21.37|3
1642798280000|2022-01-21 20:51:20|21.66|21.36|21.71|21.41|21.71|21.41|21.66|21.36|8
1642798290000|2022-01-21 20:51:30|21.7|21.4|21.69|21.39|21.71|21.41|21.69|21.39|12
1642798300000|2022-01-21 20:51:40|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|10
1642798310000|2022-01-21 20:51:50|21.66|21.36|21.65|21.35|21.66|21.36|21.65|21.35|2
1642798320000|2022-01-21 20:52:00|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|3
1642798330000|2022-01-21 20:52:10|21.65|21.35|21.64|21.34|21.65|21.35|21.63|21.33|10
1642798340000|2022-01-21 20:52:20|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|4
1642798350000|2022-01-21 20:52:30|21.65|21.35|21.62|21.32|21.65|21.35|21.61|21.31|8
1642798360000|2022-01-21 20:52:40|21.61|21.31|21.62|21.32|21.62|21.32|21.6|21.3|4
1642798370000|2022-01-21 20:52:50|21.63|21.33|21.63|21.33|21.63|21.33|21.62|21.32|3
1642798380000|2022-01-21 20:53:00|21.62|21.32|21.62|21.32|21.63|21.33|21.62|21.32|5
1642798390000|2022-01-21 20:53:10|21.63|21.33|21.64|21.34|21.64|21.34|21.62|21.32|6
1642798400000|2022-01-21 20:53:20|21.65|21.35|21.64|21.34|21.65|21.35|21.63|21.33|6
1642798410000|2022-01-21 20:53:30|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|2
1642798420000|2022-01-21 20:53:40|21.63|21.33|21.6|21.3|21.63|21.33|21.6|21.3|6
1642798430000|2022-01-21 20:53:50|21.61|21.31|21.61|21.31|21.62|21.32|21.6|21.3|5
1642798440000|2022-01-21 20:54:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|2
1642798450000|2022-01-21 20:54:10|21.6|21.3|21.58|21.28|21.6|21.3|21.58|21.28|11
1642798460000|2022-01-21 20:54:20|21.59|21.29|21.57|21.27|21.59|21.29|21.57|21.27|3
1642798470000|2022-01-21 20:54:30|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|2
1642798480000|2022-01-21 20:54:40|21.58|21.28|21.56|21.26|21.58|21.28|21.55|21.25|7
1642798490000|2022-01-21 20:54:50|21.57|21.27|21.57|21.27|21.57|21.27|21.56|21.26|3
1642798500000|2022-01-21 20:55:00|21.56|21.26|21.6|21.3|21.6|21.3|21.56|21.26|5
1642798510000|2022-01-21 20:55:10|21.59|21.29|21.6|21.3|21.6|21.3|21.57|21.27|10
1642798520000|2022-01-21 20:55:20|21.59|21.29|21.59|21.29|21.6|21.3|21.59|21.29|9
1642798530000|2022-01-21 20:55:30|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|2
1642798540000|2022-01-21 20:55:40|21.6|21.3|21.6|21.3|21.61|21.31|21.6|21.3|9
1642798550000|2022-01-21 20:55:50|21.61|21.31|21.6|21.3|21.61|21.31|21.59|21.29|6
1642798560000|2022-01-21 20:56:00|21.59|21.29|21.6|21.3|21.6|21.3|21.59|21.29|2
1642798570000|2022-01-21 20:56:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|1
1642798580000|2022-01-21 20:56:20|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|1
1642798600000|2022-01-21 20:56:40|21.59|21.29|21.59|21.29|21.6|21.3|21.59|21.29|5
1642798610000|2022-01-21 20:56:50|21.6|21.3|21.58|21.28|21.6|21.3|21.57|21.27|5
1642798620000|2022-01-21 20:57:00|21.57|21.27|21.59|21.29|21.59|21.29|21.56|21.26|9
1642798630000|2022-01-21 20:57:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|1
1642798640000|2022-01-21 20:57:20|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|9
1642798650000|2022-01-21 20:57:30|21.64|21.34|21.66|21.36|21.66|21.36|21.63|21.33|9
1642798660000|2022-01-21 20:57:40|21.67|21.37|21.65|21.35|21.67|21.37|21.63|21.33|9
1642798670000|2022-01-21 20:57:50|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|4
1642798680000|2022-01-21 20:58:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|1
1642798690000|2022-01-21 20:58:10|21.67|21.37|21.67|21.37|21.67|21.37|21.66|21.36|3
1642798700000|2022-01-21 20:58:20|21.66|21.36|21.66|21.36|21.66|21.36|21.65|21.35|3
1642798710000|2022-01-21 20:58:30|21.65|21.35|21.67|21.37|21.68|21.38|21.65|21.35|5
1642798720000|2022-01-21 20:58:40|21.68|21.38|21.69|21.39|21.69|21.39|21.68|21.38|4
1642798730000|2022-01-21 20:58:50|21.7|21.4|21.69|21.39|21.7|21.4|21.69|21.39|2
1642798740000|2022-01-21 20:59:00|21.68|21.38|21.67|21.37|21.68|21.38|21.67|21.37|2
1642798750000|2022-01-21 20:59:10|21.68|21.38|21.68|21.38|21.69|21.39|21.66|21.36|7
1642798760000|2022-01-21 20:59:20|21.69|21.39|21.79|21.49|21.79|21.49|21.69|21.39|20
1642798770000|2022-01-21 20:59:30|21.8|21.5|21.85|21.55|21.85|21.55|21.79|21.49|15
1642798780000|2022-01-21 20:59:40|21.84|21.54|21.88|21.58|21.89|21.59|21.84|21.54|11
1642798790000|2022-01-21 20:59:50|21.89|21.59|21.84|21.54|21.89|21.59|21.84|21.54|24
1642798800000|2022-01-21 21:00:00|21.85|21.55|21.87|21.57|21.88|21.58|21.85|21.55|5
1642798810000|2022-01-21 21:00:10|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|11
1642798820000|2022-01-21 21:00:20|21.87|21.57|21.87|21.57|21.88|21.58|21.87|21.57|7
1642798830000|2022-01-21 21:00:30|21.88|21.58|21.85|21.55|21.88|21.58|21.84|21.54|15
1642798840000|2022-01-21 21:00:40|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|10
1642798850000|2022-01-21 21:00:50|21.86|21.56|21.89|21.59|21.9|21.6|21.86|21.56|6
1642798860000|2022-01-21 21:01:00|21.9|21.6|21.94|21.64|21.94|21.64|21.9|21.6|5
1642798870000|2022-01-21 21:01:10|21.93|21.63|21.97|21.67|21.98|21.68|21.93|21.63|14
1642798880000|2022-01-21 21:01:20|21.96|21.66|21.97|21.67|21.97|21.67|21.95|21.65|6
1642798890000|2022-01-21 21:01:30|21.98|21.68|21.98|21.68|21.99|21.69|21.97|21.67|13
1642798900000|2022-01-21 21:01:40|21.99|21.69|21.96|21.66|21.99|21.69|21.96|21.66|4
1642798910000|2022-01-21 21:01:50|21.95|21.65|21.97|21.67|21.97|21.67|21.95|21.65|7
1642798920000|2022-01-21 21:02:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|3
1642798930000|2022-01-21 21:02:10|21.99|21.69|21.98|21.68|22|21.7|21.98|21.68|4
1642798940000|2022-01-21 21:02:20|21.99|21.69|21.97|21.67|22|21.7|21.97|21.67|5
1642798950000|2022-01-21 21:02:30|21.96|21.66|21.95|21.65|21.96|21.66|21.95|21.65|2
1642798960000|2022-01-21 21:02:40|21.94|21.64|21.95|21.65|21.96|21.66|21.94|21.64|4
1642798970000|2022-01-21 21:02:50|21.94|21.64|21.96|21.66|21.96|21.66|21.94|21.64|3
1642798980000|2022-01-21 21:03:00|21.95|21.65|21.94|21.64|21.95|21.65|21.92|21.62|6
1642798990000|2022-01-21 21:03:10|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|5
1642799000000|2022-01-21 21:03:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|1
1642799020000|2022-01-21 21:03:40|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|11
1642799030000|2022-01-21 21:03:50|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|2
1642799040000|2022-01-21 21:04:00|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|6
1642799050000|2022-01-21 21:04:10|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|2
1642799060000|2022-01-21 21:04:20|21.92|21.62|21.93|21.63|21.93|21.63|21.92|21.62|6
1642799070000|2022-01-21 21:04:30|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|10
1642799080000|2022-01-21 21:04:40|21.92|21.62|21.92|21.62|21.93|21.63|21.92|21.62|3
1642799090000|2022-01-21 21:04:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|1
1642799110000|2022-01-21 21:05:10|21.92|21.62|21.9|21.6|21.92|21.62|21.9|21.6|5
1642799120000|2022-01-21 21:05:20|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|9
1642799130000|2022-01-21 21:05:30|21.9|21.6|21.91|21.61|21.91|21.61|21.89|21.59|8
1642799140000|2022-01-21 21:05:40|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|3
1642799150000|2022-01-21 21:05:50|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|4
1642799170000|2022-01-21 21:06:10|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|3
1642799180000|2022-01-21 21:06:20|21.94|21.64|21.95|21.65|21.95|21.65|21.93|21.63|6
1642799190000|2022-01-21 21:06:30|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|2
1642799200000|2022-01-21 21:06:40|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|3
1642799210000|2022-01-21 21:06:50|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|4
1642799220000|2022-01-21 21:07:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|1
1642799230000|2022-01-21 21:07:10|21.96|21.66|21.94|21.64|21.96|21.66|21.94|21.64|3
1642799240000|2022-01-21 21:07:20|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|2
1642799250000|2022-01-21 21:07:30|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|7
1642799260000|2022-01-21 21:07:40|21.98|21.68|21.98|21.68|21.99|21.69|21.97|21.67|7
1642799270000|2022-01-21 21:07:50|21.99|21.69|21.99|21.69|21.99|21.69|21.98|21.68|7
1642799280000|2022-01-21 21:08:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|1
1642799290000|2022-01-21 21:08:10|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|2
1642799300000|2022-01-21 21:08:20|21.97|21.67|21.98|21.68|21.98|21.68|21.97|21.67|4
1642799310000|2022-01-21 21:08:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|1
1642799320000|2022-01-21 21:08:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|1
1642799330000|2022-01-21 21:08:50|21.96|21.66|21.98|21.68|21.98|21.68|21.95|21.65|7
1642799340000|2022-01-21 21:09:00|21.97|21.67|21.96|21.66|21.97|21.67|21.95|21.65|4
1642799350000|2022-01-21 21:09:10|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|9
1642799360000|2022-01-21 21:09:20|21.94|21.64|21.94|21.64|21.94|21.64|21.93|21.63|3
1642799370000|2022-01-21 21:09:30|21.95|21.65|21.96|21.66|21.96|21.66|21.95|21.65|2
1642799380000|2022-01-21 21:09:40|21.95|21.65|21.95|21.65|21.96|21.66|21.95|21.65|3
1642799390000|2022-01-21 21:09:50|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|4
1642799400000|2022-01-21 21:10:00|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|2
1642799410000|2022-01-21 21:10:10|21.94|21.64|21.93|21.63|21.94|21.64|21.92|21.62|8
1642799420000|2022-01-21 21:10:20|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|1
1642799430000|2022-01-21 21:10:30|21.93|21.63|21.93|21.63|21.94|21.64|21.93|21.63|9
1642799440000|2022-01-21 21:10:40|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|2
1642799450000|2022-01-21 21:10:50|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|2
1642799460000|2022-01-21 21:11:00|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|6
1642799490000|2022-01-21 21:11:30|21.92|21.62|21.92|21.62|21.93|21.63|21.92|21.62|3
1642799500000|2022-01-21 21:11:40|21.91|21.61|21.89|21.59|21.91|21.61|21.88|21.58|5
1642799510000|2022-01-21 21:11:50|21.88|21.58|21.89|21.59|21.89|21.59|21.88|21.58|2
1642799520000|2022-01-21 21:12:00|21.88|21.58|21.87|21.57|21.89|21.59|21.87|21.57|10
1642799560000|2022-01-21 21:12:40|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|2
1642799570000|2022-01-21 21:12:50|21.84|21.54|21.85|21.55|21.85|21.55|21.84|21.54|2
1642799580000|2022-01-21 21:13:00|21.84|21.54|21.82|21.52|21.84|21.54|21.81|21.51|4
1642799590000|2022-01-21 21:13:10|21.81|21.51|21.82|21.52|21.82|21.52|21.81|21.51|2
1642799600000|2022-01-21 21:13:20|21.81|21.51|21.8|21.5|21.81|21.51|21.8|21.5|4
1642799610000|2022-01-21 21:13:30|21.82|21.52|21.82|21.52|21.82|21.52|21.81|21.51|3
1642799620000|2022-01-21 21:13:40|21.83|21.53|21.84|21.54|21.84|21.54|21.82|21.52|6
1642799630000|2022-01-21 21:13:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|1
1642799640000|2022-01-21 21:14:00|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|2
1642799650000|2022-01-21 21:14:10|21.82|21.52|21.82|21.52|21.83|21.53|21.82|21.52|7
1642799660000|2022-01-21 21:14:20|21.83|21.53|21.84|21.54|21.84|21.54|21.82|21.52|6
1642799670000|2022-01-21 21:14:30|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|2
1642799680000|2022-01-21 21:14:40|21.83|21.53|21.83|21.53|21.84|21.54|21.83|21.53|5
1642799690000|2022-01-21 21:14:50|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|1
1642799700000|2022-01-21 21:15:00|21.81|21.51|21.79|21.49|21.82|21.52|21.79|21.49|4
1642799710000|2022-01-21 21:15:10|21.8|21.5|21.84|21.54|21.85|21.55|21.79|21.49|7
1642799720000|2022-01-21 21:15:20|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|2
1642799740000|2022-01-21 21:15:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|1
1642799750000|2022-01-21 21:15:50|21.84|21.54|21.84|21.54|21.85|21.55|21.84|21.54|3
1642799760000|2022-01-21 21:16:00|21.83|21.53|21.82|21.52|21.83|21.53|21.82|21.52|6
1642799770000|2022-01-21 21:16:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|1
1642838400000|2022-01-22 08:00:00|18.65|18.35|18.66|18.36|18.66|18.36|18.63|18.33|10
1642838420000|2022-01-22 08:00:20|18.67|18.37|18.74|18.44|18.74|18.44|18.67|18.37|12
1642838430000|2022-01-22 08:00:30|18.75|18.45|18.81|18.51|18.81|18.51|18.75|18.45|7
1642838440000|2022-01-22 08:00:40|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|7
1642838450000|2022-01-22 08:00:50|18.83|18.53|18.8|18.5|18.84|18.54|18.8|18.5|6
1642838460000|2022-01-22 08:01:00|18.81|18.51|18.78|18.48|18.81|18.51|18.77|18.47|8
1642838470000|2022-01-22 08:01:10|18.79|18.49|18.76|18.46|18.8|18.5|18.76|18.46|12
1642838480000|2022-01-22 08:01:20|18.77|18.47|18.78|18.48|18.79|18.49|18.77|18.47|6
1642838490000|2022-01-22 08:01:30|18.79|18.49|18.81|18.51|18.81|18.51|18.78|18.48|7
1642838500000|2022-01-22 08:01:40|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|5
1642838510000|2022-01-22 08:01:50|18.81|18.51|18.83|18.53|18.83|18.53|18.81|18.51|7
1642838520000|2022-01-22 08:02:00|18.82|18.52|18.85|18.55|18.85|18.55|18.82|18.52|6
1642838530000|2022-01-22 08:02:10|18.86|18.56|18.87|18.57|18.87|18.57|18.85|18.55|4
1642838540000|2022-01-22 08:02:20|18.88|18.58|18.9|18.6|18.9|18.6|18.87|18.57|11
1642838550000|2022-01-22 08:02:30|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|8
1642838560000|2022-01-22 08:02:40|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|6
1642838570000|2022-01-22 08:02:50|18.91|18.61|18.92|18.62|18.93|18.63|18.91|18.61|4
1642838580000|2022-01-22 08:03:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|5
1642838590000|2022-01-22 08:03:10|18.9|18.6|18.91|18.61|18.92|18.62|18.9|18.6|4
1642838600000|2022-01-22 08:03:20|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1642838610000|2022-01-22 08:03:30|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|3
1642838620000|2022-01-22 08:03:40|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|5
1642838630000|2022-01-22 08:03:50|18.95|18.65|18.99|18.69|19|18.7|18.95|18.65|9
1642838640000|2022-01-22 08:04:00|19|18.7|19.02|18.72|19.02|18.72|18.99|18.69|9
1642838650000|2022-01-22 08:04:10|19.01|18.71|19|18.7|19.02|18.72|18.99|18.69|8
1642838660000|2022-01-22 08:04:20|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|3
1642838670000|2022-01-22 08:04:30|18.98|18.68|19.03|18.73|19.03|18.73|18.97|18.67|12
1642838680000|2022-01-22 08:04:40|19.02|18.72|19.03|18.73|19.03|18.73|19.01|18.71|4
1642838690000|2022-01-22 08:04:50|19.04|18.74|19.05|18.75|19.05|18.75|19.03|18.73|4
1642838700000|2022-01-22 08:05:00|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|4
1642838710000|2022-01-22 08:05:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1642838720000|2022-01-22 08:05:20|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|9
1642838730000|2022-01-22 08:05:30|19.04|18.74|19.07|18.77|19.07|18.77|19.04|18.74|6
1642838740000|2022-01-22 08:05:40|19.08|18.78|19.13|18.83|19.13|18.83|19.08|18.78|6
1642838750000|2022-01-22 08:05:50|19.14|18.84|19.11|18.81|19.14|18.84|19.11|18.81|6
1642838760000|2022-01-22 08:06:00|19.1|18.8|19.12|18.82|19.13|18.83|19.1|18.8|7
1642838770000|2022-01-22 08:06:10|19.11|18.81|19.11|18.81|19.12|18.82|19.09|18.79|9
1642838780000|2022-01-22 08:06:20|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|7
1642838790000|2022-01-22 08:06:30|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|6
1642838800000|2022-01-22 08:06:40|19.11|18.81|19.12|18.82|19.13|18.83|19.11|18.81|8
1642838810000|2022-01-22 08:06:50|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|5
1642838820000|2022-01-22 08:07:00|19.11|18.81|19.13|18.83|19.13|18.83|19.11|18.81|5
1642838830000|2022-01-22 08:07:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642838840000|2022-01-22 08:07:20|19.1|18.8|19.11|18.81|19.12|18.82|19.09|18.79|10
1642838850000|2022-01-22 08:07:30|19.1|18.8|19.1|18.8|19.12|18.82|19.1|18.8|9
1642838860000|2022-01-22 08:07:40|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1642838870000|2022-01-22 08:07:50|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1642838880000|2022-01-22 08:08:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1642838890000|2022-01-22 08:08:10|19.08|18.78|19.07|18.77|19.09|18.79|19.07|18.77|4
1642838900000|2022-01-22 08:08:20|19.06|18.76|19.07|18.77|19.08|18.78|19.06|18.76|6
1642838910000|2022-01-22 08:08:30|19.08|18.78|19.08|18.78|19.1|18.8|19.08|18.78|7
1642838920000|2022-01-22 08:08:40|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|7
1642838930000|2022-01-22 08:08:50|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|5
1642838940000|2022-01-22 08:09:00|19.05|18.75|19.1|18.8|19.1|18.8|19.05|18.75|6
1642838950000|2022-01-22 08:09:10|19.11|18.81|19.09|18.79|19.12|18.82|19.09|18.79|7
1642838960000|2022-01-22 08:09:20|19.08|18.78|19.1|18.8|19.1|18.8|19.08|18.78|5
1642838970000|2022-01-22 08:09:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642838980000|2022-01-22 08:09:40|19.12|18.82|19.11|18.81|19.13|18.83|19.11|18.81|6
1642838990000|2022-01-22 08:09:50|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|5
1642839000000|2022-01-22 08:10:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|7
1642839010000|2022-01-22 08:10:10|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|5
1642839020000|2022-01-22 08:10:20|19.09|18.79|19.1|18.8|19.11|18.81|19.09|18.79|6
1642839030000|2022-01-22 08:10:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|6
1642839040000|2022-01-22 08:10:40|19.11|18.81|19.12|18.82|19.13|18.83|19.1|18.8|8
1642839050000|2022-01-22 08:10:50|19.11|18.81|19.1|18.8|19.12|18.82|19.1|18.8|4
1642839060000|2022-01-22 08:11:00|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|8
1642839070000|2022-01-22 08:11:10|19.11|18.81|19.1|18.8|19.12|18.82|19.09|18.79|10
1642839080000|2022-01-22 08:11:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1642839100000|2022-01-22 08:11:40|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1642839110000|2022-01-22 08:11:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642839120000|2022-01-22 08:12:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642839130000|2022-01-22 08:12:10|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|11
1642839140000|2022-01-22 08:12:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642839150000|2022-01-22 08:12:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642839160000|2022-01-22 08:12:40|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642839170000|2022-01-22 08:12:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642839180000|2022-01-22 08:13:00|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|9
1642839190000|2022-01-22 08:13:10|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|4
1642839200000|2022-01-22 08:13:20|19.1|18.8|19.1|18.8|19.11|18.81|19.08|18.78|8
1642839210000|2022-01-22 08:13:30|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|7
1642839220000|2022-01-22 08:13:40|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1642839230000|2022-01-22 08:13:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1642839240000|2022-01-22 08:14:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642839250000|2022-01-22 08:14:10|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|11
1642839260000|2022-01-22 08:14:20|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1642839270000|2022-01-22 08:14:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642839280000|2022-01-22 08:14:40|19.02|18.72|18.98|18.68|19.02|18.72|18.97|18.67|13
1642839290000|2022-01-22 08:14:50|18.99|18.69|19|18.7|19|18.7|18.99|18.69|8
1642839300000|2022-01-22 08:15:00|19.01|18.71|19.03|18.73|19.03|18.73|19|18.7|7
1642839310000|2022-01-22 08:15:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642839320000|2022-01-22 08:15:20|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|6
1642839330000|2022-01-22 08:15:30|19.04|18.74|19.05|18.75|19.05|18.75|19.03|18.73|6
1642839340000|2022-01-22 08:15:40|19.06|18.76|19.07|18.77|19.08|18.78|19.06|18.76|6
1642839350000|2022-01-22 08:15:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1642839360000|2022-01-22 08:16:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642839370000|2022-01-22 08:16:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642839380000|2022-01-22 08:16:20|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1642839390000|2022-01-22 08:16:30|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|9
1642839400000|2022-01-22 08:16:40|19.03|18.73|19.01|18.71|19.04|18.74|19.01|18.71|9
1642839410000|2022-01-22 08:16:50|19.02|18.72|19|18.7|19.02|18.72|19|18.7|3
1642839420000|2022-01-22 08:17:00|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|4
1642839430000|2022-01-22 08:17:10|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1642839440000|2022-01-22 08:17:20|18.95|18.65|18.93|18.63|18.96|18.66|18.93|18.63|7
1642839450000|2022-01-22 08:17:30|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|7
1642839460000|2022-01-22 08:17:40|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|4
1642839470000|2022-01-22 08:17:50|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642839480000|2022-01-22 08:18:00|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642839490000|2022-01-22 08:18:10|18.93|18.63|18.91|18.61|18.94|18.64|18.91|18.61|7
1642839500000|2022-01-22 08:18:20|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1642839510000|2022-01-22 08:18:30|18.91|18.61|18.91|18.61|18.91|18.61|18.89|18.59|5
1642839520000|2022-01-22 08:18:40|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|9
1642839530000|2022-01-22 08:18:50|18.91|18.61|18.9|18.6|18.92|18.62|18.9|18.6|6
1642839540000|2022-01-22 08:19:00|18.89|18.59|18.91|18.61|18.91|18.61|18.88|18.58|5
1642839550000|2022-01-22 08:19:10|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1642839560000|2022-01-22 08:19:20|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|5
1642839570000|2022-01-22 08:19:30|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|5
1642839580000|2022-01-22 08:19:40|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|3
1642839590000|2022-01-22 08:19:50|18.88|18.58|18.83|18.53|18.88|18.58|18.82|18.52|13
1642839600000|2022-01-22 08:20:00|18.82|18.52|18.86|18.56|18.86|18.56|18.82|18.52|10
1642839610000|2022-01-22 08:20:10|18.85|18.55|18.86|18.56|18.87|18.57|18.85|18.55|6
1642839620000|2022-01-22 08:20:20|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|9
1642839630000|2022-01-22 08:20:30|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|8
1642839640000|2022-01-22 08:20:40|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|10
1642839650000|2022-01-22 08:20:50|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|11
1642839660000|2022-01-22 08:21:00|18.83|18.53|18.85|18.55|18.85|18.55|18.83|18.53|7
1642839670000|2022-01-22 08:21:10|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|2
1642839680000|2022-01-22 08:21:20|18.84|18.54|18.88|18.58|18.88|18.58|18.84|18.54|7
1642839690000|2022-01-22 08:21:30|18.87|18.57|18.88|18.58|18.9|18.6|18.87|18.57|6
1642839700000|2022-01-22 08:21:40|18.87|18.57|18.86|18.56|18.88|18.58|18.86|18.56|10
1642839710000|2022-01-22 08:21:50|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|4
1642839720000|2022-01-22 08:22:00|18.85|18.55|18.85|18.55|18.86|18.56|18.85|18.55|3
1642839730000|2022-01-22 08:22:10|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|5
1642839740000|2022-01-22 08:22:20|18.83|18.53|18.84|18.54|18.84|18.54|18.82|18.52|6
1642839750000|2022-01-22 08:22:30|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|1
1642839760000|2022-01-22 08:22:40|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|2
1642839770000|2022-01-22 08:22:50|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|4
1642839780000|2022-01-22 08:23:00|18.86|18.56|18.89|18.59|18.89|18.59|18.86|18.56|4
1642839790000|2022-01-22 08:23:10|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1642839800000|2022-01-22 08:23:20|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1642839810000|2022-01-22 08:23:30|18.89|18.59|18.86|18.56|18.89|18.59|18.86|18.56|4
1642839820000|2022-01-22 08:23:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|11
1642839830000|2022-01-22 08:23:50|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|6
1642839840000|2022-01-22 08:24:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|5
1642839850000|2022-01-22 08:24:10|18.83|18.53|18.83|18.53|18.83|18.53|18.82|18.52|9
1642839860000|2022-01-22 08:24:20|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|7
1642839870000|2022-01-22 08:24:30|18.83|18.53|18.81|18.51|18.84|18.54|18.81|18.51|7
1642839880000|2022-01-22 08:24:40|18.82|18.52|18.85|18.55|18.85|18.55|18.81|18.51|6
1642839890000|2022-01-22 08:24:50|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|4
1642839900000|2022-01-22 08:25:00|18.86|18.56|18.89|18.59|18.89|18.59|18.86|18.56|8
1642839910000|2022-01-22 08:25:10|18.9|18.6|18.89|18.59|18.91|18.61|18.88|18.58|6
1642839920000|2022-01-22 08:25:20|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1642839930000|2022-01-22 08:25:30|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|7
1642839940000|2022-01-22 08:25:40|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|3
1642839950000|2022-01-22 08:25:50|18.88|18.58|18.89|18.59|18.9|18.6|18.88|18.58|6
1642839960000|2022-01-22 08:26:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1642839970000|2022-01-22 08:26:10|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|7
1642839980000|2022-01-22 08:26:20|18.93|18.63|18.95|18.65|18.95|18.65|18.93|18.63|3
1642839990000|2022-01-22 08:26:30|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|3
1642840000000|2022-01-22 08:26:40|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1642840010000|2022-01-22 08:26:50|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|5
1642840020000|2022-01-22 08:27:00|18.97|18.67|18.98|18.68|18.99|18.69|18.97|18.67|4
1642840030000|2022-01-22 08:27:10|18.97|18.67|19|18.7|19|18.7|18.97|18.67|8
1642840040000|2022-01-22 08:27:20|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|3
1642840050000|2022-01-22 08:27:30|19.02|18.72|19.01|18.71|19.03|18.73|19.01|18.71|4
1642840060000|2022-01-22 08:27:40|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1642840070000|2022-01-22 08:27:50|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|7
1642840080000|2022-01-22 08:28:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642840090000|2022-01-22 08:28:10|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|5
1642840100000|2022-01-22 08:28:20|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|3
1642840110000|2022-01-22 08:28:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1642840120000|2022-01-22 08:28:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1642840130000|2022-01-22 08:28:50|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1642840140000|2022-01-22 08:29:00|19.13|18.83|19.12|18.82|19.13|18.83|19.1|18.8|6
1642840150000|2022-01-22 08:29:10|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1642840160000|2022-01-22 08:29:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642840170000|2022-01-22 08:29:30|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|5
1642840180000|2022-01-22 08:29:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642840190000|2022-01-22 08:29:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642840200000|2022-01-22 08:30:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1642840210000|2022-01-22 08:30:10|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1642840220000|2022-01-22 08:30:20|19.15|18.85|19.19|18.89|19.19|18.89|19.15|18.85|9
1642840230000|2022-01-22 08:30:30|19.2|18.9|19.17|18.87|19.2|18.9|19.17|18.87|6
1642840240000|2022-01-22 08:30:40|19.16|18.86|19.15|18.85|19.17|18.87|19.15|18.85|4
1642840250000|2022-01-22 08:30:50|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|7
1642840260000|2022-01-22 08:31:00|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|8
1642840270000|2022-01-22 08:31:10|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|9
1642840280000|2022-01-22 08:31:20|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1642840290000|2022-01-22 08:31:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|7
1642840300000|2022-01-22 08:31:40|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1642840310000|2022-01-22 08:31:50|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|4
1642840320000|2022-01-22 08:32:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642840330000|2022-01-22 08:32:10|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1642840340000|2022-01-22 08:32:20|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|5
1642840350000|2022-01-22 08:32:30|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1642840360000|2022-01-22 08:32:40|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642840370000|2022-01-22 08:32:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1642840380000|2022-01-22 08:33:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1642840400000|2022-01-22 08:33:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642840410000|2022-01-22 08:33:30|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|5
1642840420000|2022-01-22 08:33:40|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1642840430000|2022-01-22 08:33:50|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1642840440000|2022-01-22 08:34:00|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|6
1642840450000|2022-01-22 08:34:10|19.12|18.82|19.09|18.79|19.12|18.82|19.09|18.79|4
1642840460000|2022-01-22 08:34:20|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|10
1642840470000|2022-01-22 08:34:30|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|7
1642840480000|2022-01-22 08:34:40|19.09|18.79|19.06|18.76|19.09|18.79|19.06|18.76|4
1642840490000|2022-01-22 08:34:50|19.05|18.75|19.04|18.74|19.05|18.75|19.03|18.73|10
1642840500000|2022-01-22 08:35:00|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|7
1642840510000|2022-01-22 08:35:10|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|13
1642840520000|2022-01-22 08:35:20|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|3
1642840530000|2022-01-22 08:35:30|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1642840540000|2022-01-22 08:35:40|19.02|18.72|18.99|18.69|19.02|18.72|18.99|18.69|12
1642840550000|2022-01-22 08:35:50|18.98|18.68|19|18.7|19|18.7|18.97|18.67|5
1642840560000|2022-01-22 08:36:00|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642840570000|2022-01-22 08:36:10|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|4
1642840580000|2022-01-22 08:36:20|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|7
1642840590000|2022-01-22 08:36:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642840600000|2022-01-22 08:36:40|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1642840610000|2022-01-22 08:36:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642840620000|2022-01-22 08:37:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|7
1642840630000|2022-01-22 08:37:10|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|3
1642840640000|2022-01-22 08:37:20|19.03|18.73|19.07|18.77|19.07|18.77|19.03|18.73|9
1642840650000|2022-01-22 08:37:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|9
1642840670000|2022-01-22 08:37:50|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|7
1642840680000|2022-01-22 08:38:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1642840720000|2022-01-22 08:38:40|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1642840730000|2022-01-22 08:38:50|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1642840740000|2022-01-22 08:39:00|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|13
1642840750000|2022-01-22 08:39:10|19.06|18.76|19.05|18.75|19.07|18.77|19.05|18.75|4
1642840760000|2022-01-22 08:39:20|19.06|18.76|19.03|18.73|19.06|18.76|19.03|18.73|4
1642840770000|2022-01-22 08:39:30|19.02|18.72|19|18.7|19.02|18.72|19|18.7|3
1642840780000|2022-01-22 08:39:40|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|3
1642840790000|2022-01-22 08:39:50|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1642840800000|2022-01-22 08:40:00|19.02|18.72|19.01|18.71|19.02|18.72|19|18.7|4
1642840810000|2022-01-22 08:40:10|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642840820000|2022-01-22 08:40:20|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642840830000|2022-01-22 08:40:30|19.02|18.72|19|18.7|19.02|18.72|19|18.7|9
1642840840000|2022-01-22 08:40:40|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|7
1642840860000|2022-01-22 08:41:00|18.98|18.68|19|18.7|19|18.7|18.98|18.68|7
1642840870000|2022-01-22 08:41:10|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1642840890000|2022-01-22 08:41:30|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|8
1642840900000|2022-01-22 08:41:40|19.01|18.71|19|18.7|19.02|18.72|19|18.7|6
1642840910000|2022-01-22 08:41:50|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1642840920000|2022-01-22 08:42:00|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|4
1642840930000|2022-01-22 08:42:10|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642840940000|2022-01-22 08:42:20|18.99|18.69|18.97|18.67|19|18.7|18.97|18.67|11
1642840950000|2022-01-22 08:42:30|18.98|18.68|18.95|18.65|18.98|18.68|18.95|18.65|10
1642840960000|2022-01-22 08:42:40|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|2
1642840970000|2022-01-22 08:42:50|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|3
1642840980000|2022-01-22 08:43:00|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|4
1642840990000|2022-01-22 08:43:10|18.9|18.6|18.87|18.57|18.9|18.6|18.87|18.57|10
1642841000000|2022-01-22 08:43:20|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|5
1642841010000|2022-01-22 08:43:30|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1642841020000|2022-01-22 08:43:40|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|7
1642841030000|2022-01-22 08:43:50|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|8
1642841040000|2022-01-22 08:44:00|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|5
1642841050000|2022-01-22 08:44:10|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|5
1642841060000|2022-01-22 08:44:20|18.86|18.56|18.86|18.56|18.87|18.57|18.85|18.55|9
1642841080000|2022-01-22 08:44:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|3
1642841090000|2022-01-22 08:44:50|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1642841100000|2022-01-22 08:45:00|18.87|18.57|18.86|18.56|18.88|18.58|18.86|18.56|4
1642841120000|2022-01-22 08:45:20|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|6
1642841130000|2022-01-22 08:45:30|18.87|18.57|18.91|18.61|18.91|18.61|18.86|18.56|7
1642841140000|2022-01-22 08:45:40|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|4
1642841150000|2022-01-22 08:45:50|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|4
1642841160000|2022-01-22 08:46:00|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|8
1642841170000|2022-01-22 08:46:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1642841180000|2022-01-22 08:46:20|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642841190000|2022-01-22 08:46:30|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|2
1642841200000|2022-01-22 08:46:40|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1642841210000|2022-01-22 08:46:50|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|2
1642841220000|2022-01-22 08:47:00|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|2
1642841230000|2022-01-22 08:47:10|18.92|18.62|18.92|18.62|18.93|18.63|18.91|18.61|7
1642841240000|2022-01-22 08:47:20|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|3
1642841250000|2022-01-22 08:47:30|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1642841270000|2022-01-22 08:47:50|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1642841290000|2022-01-22 08:48:10|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642841300000|2022-01-22 08:48:20|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1642841310000|2022-01-22 08:48:30|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|6
1642841320000|2022-01-22 08:48:40|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1642841330000|2022-01-22 08:48:50|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|6
1642841340000|2022-01-22 08:49:00|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|4
1642841350000|2022-01-22 08:49:10|18.99|18.69|19.01|18.71|19.01|18.71|18.98|18.68|5
1642841360000|2022-01-22 08:49:20|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1642841370000|2022-01-22 08:49:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642841380000|2022-01-22 08:49:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1642841390000|2022-01-22 08:49:50|19.06|18.76|19.05|18.75|19.07|18.77|19.04|18.74|10
1642841400000|2022-01-22 08:50:00|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1642841410000|2022-01-22 08:50:10|19.07|18.77|19.06|18.76|19.07|18.77|19.05|18.75|4
1642841420000|2022-01-22 08:50:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1642841430000|2022-01-22 08:50:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|6
1642841440000|2022-01-22 08:50:40|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|10
1642841450000|2022-01-22 08:50:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1642841460000|2022-01-22 08:51:00|19.07|18.77|19.06|18.76|19.08|18.78|19.06|18.76|4
1642841470000|2022-01-22 08:51:10|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642841480000|2022-01-22 08:51:20|19.05|18.75|19.01|18.71|19.05|18.75|19.01|18.71|7
1642841500000|2022-01-22 08:51:40|19|18.7|18.98|18.68|19|18.7|18.98|18.68|5
1642841510000|2022-01-22 08:51:50|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1642841520000|2022-01-22 08:52:00|18.97|18.67|18.95|18.65|18.98|18.68|18.95|18.65|9
1642841530000|2022-01-22 08:52:10|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|2
1642841540000|2022-01-22 08:52:20|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|6
1642841550000|2022-01-22 08:52:30|18.93|18.63|18.91|18.61|18.93|18.63|18.9|18.6|5
1642841560000|2022-01-22 08:52:40|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|7
1642841580000|2022-01-22 08:53:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642841590000|2022-01-22 08:53:10|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1642841600000|2022-01-22 08:53:20|18.93|18.63|18.92|18.62|18.93|18.63|18.91|18.61|4
1642841610000|2022-01-22 08:53:30|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|6
1642841620000|2022-01-22 08:53:40|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|1
1642841630000|2022-01-22 08:53:50|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|6
1642841640000|2022-01-22 08:54:00|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|9
1642841650000|2022-01-22 08:54:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642841660000|2022-01-22 08:54:20|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1642841670000|2022-01-22 08:54:30|18.89|18.59|18.84|18.54|18.89|18.59|18.84|18.54|8
1642841680000|2022-01-22 08:54:40|18.85|18.55|18.86|18.56|18.88|18.58|18.85|18.55|8
1642841700000|2022-01-22 08:55:00|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642841710000|2022-01-22 08:55:10|18.83|18.53|18.83|18.53|18.84|18.54|18.83|18.53|5
1642841720000|2022-01-22 08:55:20|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|7
1642841730000|2022-01-22 08:55:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|5
1642841740000|2022-01-22 08:55:40|18.86|18.56|18.85|18.55|18.87|18.57|18.85|18.55|6
1642841750000|2022-01-22 08:55:50|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|2
1642841760000|2022-01-22 08:56:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|6
1642841770000|2022-01-22 08:56:10|18.86|18.56|18.9|18.6|18.91|18.61|18.86|18.56|9
1642841780000|2022-01-22 08:56:20|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|13
1642841790000|2022-01-22 08:56:30|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|3
1642841800000|2022-01-22 08:56:40|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|11
1642841810000|2022-01-22 08:56:50|18.92|18.62|18.91|18.61|18.92|18.62|18.9|18.6|4
1642841820000|2022-01-22 08:57:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1642841830000|2022-01-22 08:57:10|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|6
1642841840000|2022-01-22 08:57:20|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|5
1642841850000|2022-01-22 08:57:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1642841860000|2022-01-22 08:57:40|18.9|18.6|18.93|18.63|18.93|18.63|18.89|18.59|7
1642841870000|2022-01-22 08:57:50|18.94|18.64|18.95|18.65|18.96|18.66|18.93|18.63|8
1642841880000|2022-01-22 08:58:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|6
1642841890000|2022-01-22 08:58:10|18.96|18.66|18.93|18.63|18.96|18.66|18.93|18.63|8
1642841900000|2022-01-22 08:58:20|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|1
1642841910000|2022-01-22 08:58:30|18.95|18.65|18.97|18.67|18.97|18.67|18.94|18.64|7
1642841920000|2022-01-22 08:58:40|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|3
1642841930000|2022-01-22 08:58:50|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|4
1642841940000|2022-01-22 08:59:00|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|4
1642841950000|2022-01-22 08:59:10|18.95|18.65|18.94|18.64|18.96|18.66|18.94|18.64|4
1642841960000|2022-01-22 08:59:20|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1642841970000|2022-01-22 08:59:30|18.91|18.61|18.9|18.6|18.92|18.62|18.9|18.6|8
1642841980000|2022-01-22 08:59:40|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|10
1642841990000|2022-01-22 08:59:50|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1642842000000|2022-01-22 09:00:00|18.93|18.63|18.93|18.63|18.94|18.64|18.92|18.62|17
1642842010000|2022-01-22 09:00:10|18.94|18.64|18.93|18.63|18.95|18.65|18.93|18.63|6
1642842020000|2022-01-22 09:00:20|18.92|18.62|18.93|18.63|18.93|18.63|18.91|18.61|6
1642842030000|2022-01-22 09:00:30|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1642842040000|2022-01-22 09:00:40|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|5
1642842050000|2022-01-22 09:00:50|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1642842060000|2022-01-22 09:01:00|18.93|18.63|18.95|18.65|18.95|18.65|18.92|18.62|5
1642842070000|2022-01-22 09:01:10|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|3
1642842080000|2022-01-22 09:01:20|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|3
1642842090000|2022-01-22 09:01:30|19|18.7|18.99|18.69|19.01|18.71|18.98|18.68|8
1642842100000|2022-01-22 09:01:40|19|18.7|19|18.7|19.01|18.71|19|18.7|7
1642842110000|2022-01-22 09:01:50|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|4
1642842120000|2022-01-22 09:02:00|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642842130000|2022-01-22 09:02:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|7
1642842140000|2022-01-22 09:02:20|19.03|18.73|19.05|18.75|19.05|18.75|19.02|18.72|4
1642842150000|2022-01-22 09:02:30|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|5
1642842160000|2022-01-22 09:02:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642842170000|2022-01-22 09:02:50|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1642842180000|2022-01-22 09:03:00|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1642842190000|2022-01-22 09:03:10|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|5
1642842200000|2022-01-22 09:03:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642842210000|2022-01-22 09:03:30|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642842230000|2022-01-22 09:03:50|19.06|18.76|19.04|18.74|19.06|18.76|19.03|18.73|5
1642842240000|2022-01-22 09:04:00|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|8
1642842250000|2022-01-22 09:04:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642842270000|2022-01-22 09:04:30|19.05|18.75|19.07|18.77|19.07|18.77|19.04|18.74|7
1642842280000|2022-01-22 09:04:40|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|5
1642842290000|2022-01-22 09:04:50|19.09|18.79|19.1|18.8|19.1|18.8|19.08|18.78|8
1642842300000|2022-01-22 09:05:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1642842310000|2022-01-22 09:05:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642842320000|2022-01-22 09:05:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642842330000|2022-01-22 09:05:30|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|5
1642842340000|2022-01-22 09:05:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642842350000|2022-01-22 09:05:50|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|6
1642842360000|2022-01-22 09:06:00|19.1|18.8|19.05|18.75|19.1|18.8|19.05|18.75|6
1642842370000|2022-01-22 09:06:10|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|7
1642842380000|2022-01-22 09:06:20|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|5
1642842390000|2022-01-22 09:06:30|19|18.7|19|18.7|19|18.7|19|18.7|1
1642842400000|2022-01-22 09:06:40|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|6
1642842410000|2022-01-22 09:06:50|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|7
1642842420000|2022-01-22 09:07:00|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1642842430000|2022-01-22 09:07:10|18.97|18.67|19|18.7|19|18.7|18.97|18.67|10
1642842440000|2022-01-22 09:07:20|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1642842450000|2022-01-22 09:07:30|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1642842460000|2022-01-22 09:07:40|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642842470000|2022-01-22 09:07:50|18.95|18.65|18.94|18.64|18.96|18.66|18.94|18.64|6
1642842480000|2022-01-22 09:08:00|18.93|18.63|18.91|18.61|18.94|18.64|18.91|18.61|9
1642842500000|2022-01-22 09:08:20|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|8
1642842510000|2022-01-22 09:08:30|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|2
1642842520000|2022-01-22 09:08:40|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|13
1642842530000|2022-01-22 09:08:50|18.91|18.61|18.9|18.6|18.92|18.62|18.9|18.6|4
1642842540000|2022-01-22 09:09:00|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|3
1642842550000|2022-01-22 09:09:10|18.92|18.62|18.94|18.64|18.94|18.64|18.92|18.62|5
1642842560000|2022-01-22 09:09:20|18.95|18.65|18.92|18.62|18.95|18.65|18.92|18.62|4
1642842570000|2022-01-22 09:09:30|18.91|18.61|18.9|18.6|18.91|18.61|18.89|18.59|6
1642842580000|2022-01-22 09:09:40|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|9
1642842590000|2022-01-22 09:09:50|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1642842600000|2022-01-22 09:10:00|18.88|18.58|18.9|18.6|18.9|18.6|18.88|18.58|5
1642842610000|2022-01-22 09:10:10|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|3
1642842620000|2022-01-22 09:10:20|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|6
1642842630000|2022-01-22 09:10:30|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|6
1642842640000|2022-01-22 09:10:40|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|4
1642842650000|2022-01-22 09:10:50|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1642842660000|2022-01-22 09:11:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642842670000|2022-01-22 09:11:10|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|4
1642842680000|2022-01-22 09:11:20|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|6
1642842690000|2022-01-22 09:11:30|18.88|18.58|18.86|18.56|18.88|18.58|18.86|18.56|3
1642842700000|2022-01-22 09:11:40|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642842710000|2022-01-22 09:11:50|18.87|18.57|18.86|18.56|18.88|18.58|18.85|18.55|14
1642842720000|2022-01-22 09:12:00|18.87|18.57|18.86|18.56|18.87|18.57|18.85|18.55|8
1642842730000|2022-01-22 09:12:10|18.85|18.55|18.85|18.55|18.86|18.56|18.84|18.54|5
1642842740000|2022-01-22 09:12:20|18.86|18.56|18.83|18.53|18.86|18.56|18.83|18.53|4
1642842750000|2022-01-22 09:12:30|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|14
1642842760000|2022-01-22 09:12:40|18.82|18.52|18.83|18.53|18.83|18.53|18.81|18.51|4
1642842770000|2022-01-22 09:12:50|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|3
1642842790000|2022-01-22 09:13:10|18.81|18.51|18.78|18.48|18.81|18.51|18.77|18.47|10
1642842800000|2022-01-22 09:13:20|18.79|18.49|18.78|18.48|18.8|18.5|18.77|18.47|12
1642842810000|2022-01-22 09:13:30|18.79|18.49|18.77|18.47|18.8|18.5|18.77|18.47|13
1642842820000|2022-01-22 09:13:40|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|6
1642842830000|2022-01-22 09:13:50|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|2
1642842840000|2022-01-22 09:14:00|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|3
1642842850000|2022-01-22 09:14:10|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642842860000|2022-01-22 09:14:20|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1642842870000|2022-01-22 09:14:30|18.83|18.53|18.85|18.55|18.86|18.56|18.83|18.53|9
1642842880000|2022-01-22 09:14:40|18.86|18.56|18.89|18.59|18.89|18.59|18.86|18.56|4
1642842890000|2022-01-22 09:14:50|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1642842900000|2022-01-22 09:15:00|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1642842910000|2022-01-22 09:15:10|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|4
1642842920000|2022-01-22 09:15:20|18.87|18.57|18.9|18.6|18.9|18.6|18.87|18.57|8
1642842940000|2022-01-22 09:15:40|18.91|18.61|18.94|18.64|18.94|18.64|18.91|18.61|12
1642842950000|2022-01-22 09:15:50|18.95|18.65|18.97|18.67|18.98|18.68|18.95|18.65|5
1642842960000|2022-01-22 09:16:00|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|5
1642842970000|2022-01-22 09:16:10|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|6
1642842980000|2022-01-22 09:16:20|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642842990000|2022-01-22 09:16:30|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642843000000|2022-01-22 09:16:40|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|6
1642843010000|2022-01-22 09:16:50|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|6
1642843020000|2022-01-22 09:17:00|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|3
1642843030000|2022-01-22 09:17:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1642843040000|2022-01-22 09:17:20|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|6
1642843050000|2022-01-22 09:17:30|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|7
1642843060000|2022-01-22 09:17:40|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642843070000|2022-01-22 09:17:50|19.02|18.72|19.06|18.76|19.07|18.77|19.02|18.72|7
1642843080000|2022-01-22 09:18:00|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|3
1642843090000|2022-01-22 09:18:10|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|10
1642843100000|2022-01-22 09:18:20|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642843110000|2022-01-22 09:18:30|19.07|18.77|19.06|18.76|19.07|18.77|19.05|18.75|8
1642843120000|2022-01-22 09:18:40|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|6
1642843130000|2022-01-22 09:18:50|19.03|18.73|19.04|18.74|19.05|18.75|19.03|18.73|8
1642843140000|2022-01-22 09:19:00|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|12
1642843150000|2022-01-22 09:19:10|19.01|18.71|18.97|18.67|19.01|18.71|18.97|18.67|7
1642843160000|2022-01-22 09:19:20|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|7
1642843170000|2022-01-22 09:19:30|18.99|18.69|19|18.7|19|18.7|18.98|18.68|4
1642843180000|2022-01-22 09:19:40|18.99|18.69|19.01|18.71|19.02|18.72|18.99|18.69|5
1642843190000|2022-01-22 09:19:50|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|10
1642843200000|2022-01-22 09:20:00|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|5
1642843210000|2022-01-22 09:20:10|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|4
1642843220000|2022-01-22 09:20:20|19.03|18.73|19.01|18.71|19.03|18.73|19|18.7|7
1642843240000|2022-01-22 09:20:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1642843250000|2022-01-22 09:20:50|19|18.7|18.98|18.68|19|18.7|18.98|18.68|9
1642843260000|2022-01-22 09:21:00|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|9
1642843270000|2022-01-22 09:21:10|18.96|18.66|18.94|18.64|18.97|18.67|18.94|18.64|9
1642843280000|2022-01-22 09:21:20|18.95|18.65|18.95|18.65|18.96|18.66|18.94|18.64|9
1642843300000|2022-01-22 09:21:40|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|8
1642843310000|2022-01-22 09:21:50|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|3
1642843320000|2022-01-22 09:22:00|18.91|18.61|18.92|18.62|18.93|18.63|18.91|18.61|4
1642843330000|2022-01-22 09:22:10|18.93|18.63|18.93|18.63|18.93|18.63|18.92|18.62|3
1642843340000|2022-01-22 09:22:20|18.92|18.62|18.92|18.62|18.94|18.64|18.92|18.62|7
1642843350000|2022-01-22 09:22:30|18.93|18.63|18.91|18.61|18.93|18.63|18.9|18.6|5
1642843360000|2022-01-22 09:22:40|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|7
1642843370000|2022-01-22 09:22:50|18.91|18.61|18.88|18.58|18.91|18.61|18.88|18.58|4
1642843380000|2022-01-22 09:23:00|18.87|18.57|18.87|18.57|18.88|18.58|18.86|18.56|5
1642843390000|2022-01-22 09:23:10|18.88|18.58|18.89|18.59|18.9|18.6|18.88|18.58|8
1642843400000|2022-01-22 09:23:20|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|4
1642843410000|2022-01-22 09:23:30|18.88|18.58|18.89|18.59|18.9|18.6|18.87|18.57|8
1642843420000|2022-01-22 09:23:40|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|7
1642843430000|2022-01-22 09:23:50|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|12
1642843440000|2022-01-22 09:24:00|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|5
1642843450000|2022-01-22 09:24:10|18.88|18.58|18.89|18.59|18.89|18.59|18.87|18.57|6
1642843460000|2022-01-22 09:24:20|18.9|18.6|18.91|18.61|18.92|18.62|18.89|18.59|8
1642843470000|2022-01-22 09:24:30|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1642843490000|2022-01-22 09:24:50|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|3
1642843500000|2022-01-22 09:25:00|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1642843520000|2022-01-22 09:25:20|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|10
1642843530000|2022-01-22 09:25:30|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|7
1642843540000|2022-01-22 09:25:40|18.83|18.53|18.86|18.56|18.86|18.56|18.83|18.53|8
1642843550000|2022-01-22 09:25:50|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|4
1642843560000|2022-01-22 09:26:00|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|4
1642843570000|2022-01-22 09:26:10|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1642843580000|2022-01-22 09:26:20|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|9
1642843590000|2022-01-22 09:26:30|18.9|18.6|18.89|18.59|18.9|18.6|18.88|18.58|8
1642843600000|2022-01-22 09:26:40|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|2
1642843610000|2022-01-22 09:26:50|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1642843620000|2022-01-22 09:27:00|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|4
1642843630000|2022-01-22 09:27:10|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|3
1642843640000|2022-01-22 09:27:20|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1642843650000|2022-01-22 09:27:30|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|3
1642843660000|2022-01-22 09:27:40|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|5
1642843670000|2022-01-22 09:27:50|18.91|18.61|18.9|18.6|18.91|18.61|18.89|18.59|4
1642843680000|2022-01-22 09:28:00|18.91|18.61|18.88|18.58|18.91|18.61|18.88|18.58|4
1642843690000|2022-01-22 09:28:10|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|3
1642843700000|2022-01-22 09:28:20|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|6
1642843710000|2022-01-22 09:28:30|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|5
1642843720000|2022-01-22 09:28:40|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|6
1642843730000|2022-01-22 09:28:50|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|8
1642843740000|2022-01-22 09:29:00|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|3
1642843750000|2022-01-22 09:29:10|18.82|18.52|18.81|18.51|18.82|18.52|18.8|18.5|8
1642843760000|2022-01-22 09:29:20|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642843770000|2022-01-22 09:29:30|18.8|18.5|18.78|18.48|18.81|18.51|18.78|18.48|13
1642843780000|2022-01-22 09:29:40|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|2
1642843790000|2022-01-22 09:29:50|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|6
1642843800000|2022-01-22 09:30:00|18.79|18.49|18.81|18.51|18.81|18.51|18.79|18.49|3
1642843810000|2022-01-22 09:30:10|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|8
1642843820000|2022-01-22 09:30:20|18.84|18.54|18.86|18.56|18.87|18.57|18.84|18.54|7
1642843830000|2022-01-22 09:30:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|5
1642843840000|2022-01-22 09:30:40|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|4
1642843850000|2022-01-22 09:30:50|18.84|18.54|18.87|18.57|18.87|18.57|18.83|18.53|10
1642843860000|2022-01-22 09:31:00|18.86|18.56|18.84|18.54|18.87|18.57|18.84|18.54|5
1642843870000|2022-01-22 09:31:10|18.85|18.55|18.85|18.55|18.85|18.55|18.83|18.53|9
1642843880000|2022-01-22 09:31:20|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|3
1642843890000|2022-01-22 09:31:30|18.83|18.53|18.82|18.52|18.83|18.53|18.81|18.51|6
1642843910000|2022-01-22 09:31:50|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|4
1642843920000|2022-01-22 09:32:00|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642843930000|2022-01-22 09:32:10|18.83|18.53|18.82|18.52|18.84|18.54|18.82|18.52|6
1642843940000|2022-01-22 09:32:20|18.81|18.51|18.79|18.49|18.81|18.51|18.78|18.48|9
1642843950000|2022-01-22 09:32:30|18.78|18.48|18.76|18.46|18.78|18.48|18.74|18.44|11
1642843960000|2022-01-22 09:32:40|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|4
1642843970000|2022-01-22 09:32:50|18.77|18.47|18.76|18.46|18.78|18.48|18.75|18.45|6
1642843980000|2022-01-22 09:33:00|18.75|18.45|18.75|18.45|18.76|18.46|18.74|18.44|11
1642843990000|2022-01-22 09:33:10|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|11
1642844000000|2022-01-22 09:33:20|18.73|18.43|18.72|18.42|18.74|18.44|18.7|18.4|10
1642844010000|2022-01-22 09:33:30|18.73|18.43|18.74|18.44|18.75|18.45|18.73|18.43|6
1642844020000|2022-01-22 09:33:40|18.75|18.45|18.73|18.43|18.75|18.45|18.72|18.42|17
1642844030000|2022-01-22 09:33:50|18.72|18.42|18.69|18.39|18.72|18.42|18.69|18.39|8
1642844040000|2022-01-22 09:34:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|1
1642844050000|2022-01-22 09:34:10|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642844060000|2022-01-22 09:34:20|18.71|18.41|18.68|18.38|18.71|18.41|18.68|18.38|6
1642844070000|2022-01-22 09:34:30|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|4
1642844080000|2022-01-22 09:34:40|18.67|18.37|18.63|18.33|18.67|18.37|18.63|18.33|5
1642844090000|2022-01-22 09:34:50|18.64|18.34|18.67|18.37|18.67|18.37|18.63|18.33|16
1642844100000|2022-01-22 09:35:00|18.66|18.36|18.69|18.39|18.7|18.4|18.66|18.36|8
1642844110000|2022-01-22 09:35:10|18.7|18.4|18.68|18.38|18.7|18.4|18.67|18.37|7
1642844120000|2022-01-22 09:35:20|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|4
1642844130000|2022-01-22 09:35:30|18.69|18.39|18.66|18.36|18.69|18.39|18.65|18.35|10
1642844140000|2022-01-22 09:35:40|18.65|18.35|18.64|18.34|18.65|18.35|18.63|18.33|10
1642844150000|2022-01-22 09:35:50|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|3
1642844160000|2022-01-22 09:36:00|18.62|18.32|18.62|18.32|18.63|18.33|18.61|18.31|11
1642844170000|2022-01-22 09:36:10|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|7
1642844180000|2022-01-22 09:36:20|18.66|18.36|18.67|18.37|18.68|18.38|18.66|18.36|6
1642844190000|2022-01-22 09:36:30|18.66|18.36|18.67|18.37|18.67|18.37|18.65|18.35|8
1642844200000|2022-01-22 09:36:40|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|3
1642844210000|2022-01-22 09:36:50|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|2
1642844220000|2022-01-22 09:37:00|18.63|18.33|18.63|18.33|18.64|18.34|18.63|18.33|5
1642844230000|2022-01-22 09:37:10|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|4
1642844240000|2022-01-22 09:37:20|18.6|18.3|18.57|18.27|18.6|18.3|18.56|18.26|10
1642844250000|2022-01-22 09:37:30|18.56|18.26|18.53|18.23|18.56|18.26|18.53|18.23|4
1642844260000|2022-01-22 09:37:40|18.52|18.22|18.53|18.23|18.54|18.24|18.51|18.21|6
1642844270000|2022-01-22 09:37:50|18.52|18.22|18.54|18.24|18.55|18.25|18.52|18.22|7
1642844280000|2022-01-22 09:38:00|18.53|18.23|18.53|18.23|18.54|18.24|18.52|18.22|11
1642844290000|2022-01-22 09:38:10|18.52|18.22|18.49|18.19|18.52|18.22|18.49|18.19|8
1642844300000|2022-01-22 09:38:20|18.5|18.2|18.49|18.19|18.51|18.21|18.49|18.19|8
1642844310000|2022-01-22 09:38:30|18.48|18.18|18.48|18.18|18.5|18.2|18.47|18.17|9
1642844320000|2022-01-22 09:38:40|18.47|18.17|18.47|18.17|18.48|18.18|18.46|18.16|7
1642844330000|2022-01-22 09:38:50|18.48|18.18|18.5|18.2|18.5|18.2|18.47|18.17|11
1642844340000|2022-01-22 09:39:00|18.51|18.21|18.54|18.24|18.55|18.25|18.51|18.21|6
1642844350000|2022-01-22 09:39:10|18.53|18.23|18.54|18.24|18.55|18.25|18.52|18.22|8
1642844360000|2022-01-22 09:39:20|18.53|18.23|18.52|18.22|18.53|18.23|18.51|18.21|6
1642844370000|2022-01-22 09:39:30|18.53|18.23|18.52|18.22|18.53|18.23|18.52|18.22|6
1642844380000|2022-01-22 09:39:40|18.51|18.21|18.49|18.19|18.52|18.22|18.49|18.19|7
1642844390000|2022-01-22 09:39:50|18.5|18.2|18.48|18.18|18.5|18.2|18.47|18.17|5
1642844400000|2022-01-22 09:40:00|18.47|18.17|18.48|18.18|18.48|18.18|18.44|18.14|8
1642844410000|2022-01-22 09:40:10|18.47|18.17|18.49|18.19|18.5|18.2|18.47|18.17|7
1642844420000|2022-01-22 09:40:20|18.48|18.18|18.49|18.19|18.5|18.2|18.48|18.18|6
1642844430000|2022-01-22 09:40:30|18.48|18.18|18.47|18.17|18.48|18.18|18.46|18.16|4
1642844440000|2022-01-22 09:40:40|18.46|18.16|18.46|18.16|18.47|18.17|18.46|18.16|9
1642844450000|2022-01-22 09:40:50|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|2
1642844460000|2022-01-22 09:41:00|18.45|18.15|18.47|18.17|18.47|18.17|18.45|18.15|7
1642844470000|2022-01-22 09:41:10|18.46|18.16|18.45|18.15|18.47|18.17|18.45|18.15|4
1642844480000|2022-01-22 09:41:20|18.44|18.14|18.41|18.11|18.44|18.14|18.41|18.11|8
1642844490000|2022-01-22 09:41:30|18.4|18.1|18.36|18.06|18.41|18.11|18.36|18.06|9
1642844500000|2022-01-22 09:41:40|18.37|18.07|18.34|18.04|18.37|18.07|18.34|18.04|8
1642844510000|2022-01-22 09:41:50|18.33|18.03|18.31|18.01|18.34|18.04|18.31|18.01|11
1642844520000|2022-01-22 09:42:00|18.32|18.02|18.32|18.02|18.33|18.03|18.31|18.01|9
1642844530000|2022-01-22 09:42:10|18.31|18.01|18.31|18.01|18.31|18.01|18.27|17.97|8
1642844540000|2022-01-22 09:42:20|18.32|18.02|18.34|18.04|18.34|18.04|18.31|18.01|13
1642844550000|2022-01-22 09:42:30|18.35|18.05|18.33|18.03|18.35|18.05|18.33|18.03|5
1642844560000|2022-01-22 09:42:40|18.34|18.04|18.36|18.06|18.36|18.06|18.33|18.03|5
1642844570000|2022-01-22 09:42:50|18.35|18.05|18.36|18.06|18.39|18.09|18.35|18.05|10
1642844580000|2022-01-22 09:43:00|18.35|18.05|18.39|18.09|18.4|18.1|18.35|18.05|11
1642844590000|2022-01-22 09:43:10|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|4
1642844600000|2022-01-22 09:43:20|18.44|18.14|18.44|18.14|18.44|18.14|18.43|18.13|3
1642844610000|2022-01-22 09:43:30|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|9
1642844620000|2022-01-22 09:43:40|18.44|18.14|18.42|18.12|18.44|18.14|18.42|18.12|3
1642844630000|2022-01-22 09:43:50|18.41|18.11|18.36|18.06|18.41|18.11|18.36|18.06|10
1642844640000|2022-01-22 09:44:00|18.37|18.07|18.38|18.08|18.38|18.08|18.36|18.06|6
1642844650000|2022-01-22 09:44:10|18.37|18.07|18.33|18.03|18.37|18.07|18.33|18.03|7
1642844660000|2022-01-22 09:44:20|18.32|18.02|18.3|18|18.33|18.03|18.29|17.99|7
1642844670000|2022-01-22 09:44:30|18.31|18.01|18.33|18.03|18.33|18.03|18.3|18|7
1642844680000|2022-01-22 09:44:40|18.34|18.04|18.34|18.04|18.35|18.05|18.33|18.03|5
1642844690000|2022-01-22 09:44:50|18.35|18.05|18.34|18.04|18.35|18.05|18.33|18.03|10
1642844700000|2022-01-22 09:45:00|18.33|18.03|18.32|18.02|18.34|18.04|18.32|18.02|4
1642844710000|2022-01-22 09:45:10|18.31|18.01|18.31|18.01|18.33|18.03|18.31|18.01|9
1642844720000|2022-01-22 09:45:20|18.32|18.02|18.31|18.01|18.32|18.02|18.31|18.01|4
1642844730000|2022-01-22 09:45:30|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|9
1642844740000|2022-01-22 09:45:40|18.33|18.03|18.36|18.06|18.37|18.07|18.33|18.03|6
1642844750000|2022-01-22 09:45:50|18.37|18.07|18.44|18.14|18.44|18.14|18.37|18.07|10
1642844760000|2022-01-22 09:46:00|18.43|18.13|18.44|18.14|18.45|18.15|18.43|18.13|8
1642844770000|2022-01-22 09:46:10|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|11
1642844780000|2022-01-22 09:46:20|18.44|18.14|18.4|18.1|18.44|18.14|18.4|18.1|11
1642844790000|2022-01-22 09:46:30|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|7
1642844800000|2022-01-22 09:46:40|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|7
1642844810000|2022-01-22 09:46:50|18.45|18.15|18.41|18.11|18.45|18.15|18.41|18.11|7
1642844820000|2022-01-22 09:47:00|18.4|18.1|18.35|18.05|18.4|18.1|18.35|18.05|8
1642844830000|2022-01-22 09:47:10|18.33|18.03|18.31|18.01|18.34|18.04|18.31|18.01|5
1642844840000|2022-01-22 09:47:20|18.3|18|18.32|18.02|18.32|18.02|18.28|17.98|13
1642844850000|2022-01-22 09:47:30|18.31|18.01|18.28|17.98|18.32|18.02|18.28|17.98|8
1642844860000|2022-01-22 09:47:40|18.27|17.97|18.28|17.98|18.29|17.99|18.27|17.97|8
1642844870000|2022-01-22 09:47:50|18.27|17.97|18.22|17.92|18.27|17.97|18.22|17.92|6
1642844880000|2022-01-22 09:48:00|18.23|17.93|18.21|17.91|18.23|17.93|18.2|17.9|5
1642844890000|2022-01-22 09:48:10|18.2|17.9|18.1|17.8|18.2|17.9|18.1|17.8|12
1642844900000|2022-01-22 09:48:20|18.09|17.79|18.02|17.72|18.09|17.79|18.02|17.72|17
1642844910000|2022-01-22 09:48:30|18.03|17.73|18.02|17.72|18.03|17.73|18.01|17.71|8
1642844920000|2022-01-22 09:48:40|18.03|17.73|18.06|17.76|18.07|17.77|18.02|17.72|8
1642844930000|2022-01-22 09:48:50|18.05|17.75|18.01|17.71|18.05|17.75|18|17.7|13
1642844940000|2022-01-22 09:49:00|18|17.7|18.01|17.71|18.03|17.73|18|17.7|10
1642844950000|2022-01-22 09:49:10|18|17.7|17.87|17.57|18|17.7|17.87|17.57|17
1642844960000|2022-01-22 09:49:20|17.88|17.58|17.9|17.6|17.9|17.6|17.85|17.55|13
1642844970000|2022-01-22 09:49:30|17.89|17.59|17.88|17.58|17.94|17.64|17.88|17.58|15
1642844980000|2022-01-22 09:49:40|17.87|17.57|17.88|17.58|17.89|17.59|17.86|17.56|14
1642844990000|2022-01-22 09:49:50|17.89|17.59|17.92|17.62|17.92|17.62|17.88|17.58|7
1642845000000|2022-01-22 09:50:00|17.93|17.63|17.97|17.67|17.97|17.67|17.93|17.63|8
1642845010000|2022-01-22 09:50:10|17.98|17.68|18.03|17.73|18.03|17.73|17.98|17.68|10
1642845020000|2022-01-22 09:50:20|18.04|17.74|18.13|17.83|18.13|17.83|18.03|17.73|13
1642845030000|2022-01-22 09:50:30|18.14|17.84|18.15|17.85|18.17|17.87|18.14|17.84|10
1642845040000|2022-01-22 09:50:40|18.16|17.86|18.11|17.81|18.16|17.86|18.11|17.81|18
1642845050000|2022-01-22 09:50:50|18.15|17.85|18.16|17.86|18.17|17.87|18.14|17.84|18
1642845060000|2022-01-22 09:51:00|18.17|17.87|18.22|17.92|18.23|17.93|18.17|17.87|10
1642845070000|2022-01-22 09:51:10|18.23|17.93|18.27|17.97|18.28|17.98|18.23|17.93|9
1642845080000|2022-01-22 09:51:20|18.29|17.99|18.27|17.97|18.3|18|18.27|17.97|7
1642845090000|2022-01-22 09:51:30|18.26|17.96|18.27|17.97|18.27|17.97|18.25|17.95|14
1642845100000|2022-01-22 09:51:40|18.28|17.98|18.26|17.96|18.28|17.98|18.25|17.95|5
1642845110000|2022-01-22 09:51:50|18.27|17.97|18.25|17.95|18.27|17.97|18.24|17.94|7
1642845120000|2022-01-22 09:52:00|18.24|17.94|18.21|17.91|18.24|17.94|18.19|17.89|9
1642845130000|2022-01-22 09:52:10|18.22|17.92|18.15|17.85|18.22|17.92|18.15|17.85|14
1642845140000|2022-01-22 09:52:20|18.14|17.84|18.1|17.8|18.14|17.84|18.09|17.79|10
1642845150000|2022-01-22 09:52:30|18.11|17.81|18.12|17.82|18.12|17.82|18.09|17.79|10
1642845160000|2022-01-22 09:52:40|18.13|17.83|18.15|17.85|18.16|17.86|18.13|17.83|11
1642845170000|2022-01-22 09:52:50|18.14|17.84|18.14|17.84|18.14|17.84|18.13|17.83|9
1642845180000|2022-01-22 09:53:00|18.15|17.85|18.14|17.84|18.16|17.86|18.14|17.84|8
1642845190000|2022-01-22 09:53:10|18.15|17.85|18.17|17.87|18.17|17.87|18.15|17.85|7
1642845200000|2022-01-22 09:53:20|18.16|17.86|18.11|17.81|18.16|17.86|18.11|17.81|10
1642845210000|2022-01-22 09:53:30|18.12|17.82|18.11|17.81|18.12|17.82|18.09|17.79|10
1642845220000|2022-01-22 09:53:40|18.12|17.82|18.13|17.83|18.13|17.83|18.1|17.8|10
1642845230000|2022-01-22 09:53:50|18.14|17.84|18.12|17.82|18.14|17.84|18.11|17.81|11
1642845240000|2022-01-22 09:54:00|18.11|17.81|18.07|17.77|18.11|17.81|18.07|17.77|7
1642845250000|2022-01-22 09:54:10|18.08|17.78|18.08|17.78|18.09|17.79|18.07|17.77|7
1642845260000|2022-01-22 09:54:20|18.07|17.77|18.05|17.75|18.07|17.77|18.05|17.75|3
1642845270000|2022-01-22 09:54:30|18.04|17.74|18.06|17.76|18.08|17.78|18.04|17.74|11
1642845280000|2022-01-22 09:54:40|18.05|17.75|18.06|17.76|18.07|17.77|18.04|17.74|6
1642845290000|2022-01-22 09:54:50|18.07|17.77|18.02|17.72|18.07|17.77|18.02|17.72|10
1642845300000|2022-01-22 09:55:00|18.01|17.71|18.05|17.75|18.05|17.75|18|17.7|12
1642845310000|2022-01-22 09:55:10|18.04|17.74|18.08|17.78|18.08|17.78|18.04|17.74|7
1642845320000|2022-01-22 09:55:20|18.07|17.77|18.08|17.78|18.08|17.78|18.07|17.77|4
1642845330000|2022-01-22 09:55:30|18.09|17.79|18.06|17.76|18.09|17.79|18.06|17.76|8
1642845340000|2022-01-22 09:55:40|18.07|17.77|18.08|17.78|18.08|17.78|18.07|17.77|2
1642845350000|2022-01-22 09:55:50|18.07|17.77|18.06|17.76|18.08|17.78|18.06|17.76|8
1642845360000|2022-01-22 09:56:00|18.05|17.75|18.06|17.76|18.06|17.76|18.03|17.73|12
1642845370000|2022-01-22 09:56:10|18.07|17.77|18.08|17.78|18.08|17.78|18.06|17.76|10
1642845380000|2022-01-22 09:56:20|18.09|17.79|18.07|17.77|18.09|17.79|18.07|17.77|7
1642845390000|2022-01-22 09:56:30|18.08|17.78|18.08|17.78|18.08|17.78|18.07|17.77|5
1642845400000|2022-01-22 09:56:40|18.07|17.77|18.04|17.74|18.07|17.77|18.04|17.74|4
1642845410000|2022-01-22 09:56:50|18.03|17.73|17.96|17.66|18.04|17.74|17.96|17.66|12
1642845420000|2022-01-22 09:57:00|17.95|17.65|17.9|17.6|17.95|17.65|17.9|17.6|8
1642845430000|2022-01-22 09:57:10|17.89|17.59|17.82|17.52|17.89|17.59|17.81|17.51|13
1642845440000|2022-01-22 09:57:20|17.81|17.51|17.85|17.55|17.86|17.56|17.81|17.51|16
1642845450000|2022-01-22 09:57:30|17.86|17.56|17.91|17.61|17.91|17.61|17.85|17.55|10
1642845460000|2022-01-22 09:57:40|17.92|17.62|17.94|17.64|17.94|17.64|17.91|17.61|13
1642845470000|2022-01-22 09:57:50|17.93|17.63|17.97|17.67|17.98|17.68|17.93|17.63|13
1642845480000|2022-01-22 09:58:00|17.98|17.68|17.95|17.65|18|17.7|17.94|17.64|14
1642845490000|2022-01-22 09:58:10|17.94|17.64|17.93|17.63|17.94|17.64|17.92|17.62|8
1642845500000|2022-01-22 09:58:20|17.92|17.62|17.87|17.57|17.93|17.63|17.86|17.56|16
1642845510000|2022-01-22 09:58:30|17.86|17.56|17.88|17.58|17.9|17.6|17.86|17.56|13
1642845520000|2022-01-22 09:58:40|17.87|17.57|17.91|17.61|17.92|17.62|17.87|17.57|13
1642845530000|2022-01-22 09:58:50|17.92|17.62|17.89|17.59|17.93|17.63|17.89|17.59|6
1642845540000|2022-01-22 09:59:00|17.9|17.6|17.93|17.63|17.93|17.63|17.9|17.6|6
1642845550000|2022-01-22 09:59:10|17.92|17.62|17.88|17.58|17.93|17.63|17.88|17.58|11
1642845560000|2022-01-22 09:59:20|17.87|17.57|17.89|17.59|17.89|17.59|17.86|17.56|7
1642845570000|2022-01-22 09:59:30|17.88|17.58|17.91|17.61|17.91|17.61|17.88|17.58|10
1642845580000|2022-01-22 09:59:40|17.92|17.62|17.91|17.61|17.94|17.64|17.9|17.6|8
1642845590000|2022-01-22 09:59:50|17.9|17.6|17.92|17.62|17.92|17.62|17.9|17.6|11
1642845600000|2022-01-22 10:00:00|17.91|17.61|17.92|17.62|17.92|17.62|17.88|17.58|12
1642845610000|2022-01-22 10:00:10|17.91|17.61|17.99|17.69|17.99|17.69|17.91|17.61|14
1642845620000|2022-01-22 10:00:20|18|17.7|18.05|17.75|18.05|17.75|18|17.7|10
1642845630000|2022-01-22 10:00:30|18.04|17.74|18|17.7|18.05|17.75|18|17.7|19
1642845640000|2022-01-22 10:00:40|17.99|17.69|18|17.7|18|17.7|17.97|17.67|8
1642845650000|2022-01-22 10:00:50|18.02|17.72|18.01|17.71|18.03|17.73|18.01|17.71|12
1642845660000|2022-01-22 10:01:00|18.02|17.72|18.03|17.73|18.04|17.74|18.01|17.71|6
1642845670000|2022-01-22 10:01:10|18.02|17.72|18.04|17.74|18.04|17.74|18.01|17.71|11
1642845680000|2022-01-22 10:01:20|18.03|17.73|18|17.7|18.03|17.73|18|17.7|4
1642845690000|2022-01-22 10:01:30|17.99|17.69|17.95|17.65|17.99|17.69|17.95|17.65|5
1642845700000|2022-01-22 10:01:40|17.94|17.64|17.99|17.69|17.99|17.69|17.93|17.63|16
1642845710000|2022-01-22 10:01:50|17.98|17.68|17.97|17.67|17.99|17.69|17.96|17.66|10
1642845720000|2022-01-22 10:02:00|17.96|17.66|17.92|17.62|17.97|17.67|17.92|17.62|9
1642845730000|2022-01-22 10:02:10|17.91|17.61|17.94|17.64|17.94|17.64|17.91|17.61|7
1642845740000|2022-01-22 10:02:20|17.93|17.63|17.93|17.63|17.97|17.67|17.92|17.62|13
1642845750000|2022-01-22 10:02:30|17.92|17.62|17.86|17.56|17.92|17.62|17.86|17.56|9
1642845760000|2022-01-22 10:02:40|17.87|17.57|17.83|17.53|17.87|17.57|17.82|17.52|13
1642845770000|2022-01-22 10:02:50|17.84|17.54|17.84|17.54|17.86|17.56|17.83|17.53|14
1642845780000|2022-01-22 10:03:00|17.85|17.55|17.91|17.61|17.92|17.62|17.85|17.55|13
1642845790000|2022-01-22 10:03:10|17.92|17.62|17.94|17.64|17.96|17.66|17.91|17.61|11
1642845800000|2022-01-22 10:03:20|17.95|17.65|17.96|17.66|17.97|17.67|17.93|17.63|16
1642845810000|2022-01-22 10:03:30|17.95|17.65|17.94|17.64|17.96|17.66|17.94|17.64|12
1642845820000|2022-01-22 10:03:40|17.95|17.65|17.92|17.62|17.95|17.65|17.92|17.62|5
1642845830000|2022-01-22 10:03:50|17.93|17.63|17.92|17.62|17.93|17.63|17.9|17.6|8
1642845840000|2022-01-22 10:04:00|17.93|17.63|17.86|17.56|17.93|17.63|17.85|17.55|19
1642845850000|2022-01-22 10:04:10|17.85|17.55|17.87|17.57|17.88|17.58|17.84|17.54|15
1642845860000|2022-01-22 10:04:20|17.88|17.58|17.86|17.56|17.88|17.58|17.85|17.55|9
1642845870000|2022-01-22 10:04:30|17.87|17.57|17.79|17.49|17.87|17.57|17.79|17.49|11
1642845880000|2022-01-22 10:04:40|17.77|17.47|17.69|17.39|17.77|17.47|17.69|17.39|15
1642845890000|2022-01-22 10:04:50|17.68|17.38|17.64|17.34|17.68|17.38|17.59|17.29|17
1642845900000|2022-01-22 10:05:00|17.65|17.35|17.68|17.38|17.68|17.38|17.65|17.35|10
1642845910000|2022-01-22 10:05:10|17.67|17.37|17.61|17.31|17.68|17.38|17.6|17.3|13
1642845920000|2022-01-22 10:05:20|17.62|17.32|17.64|17.34|17.65|17.35|17.61|17.31|13
1642845930000|2022-01-22 10:05:30|17.63|17.33|17.58|17.28|17.63|17.33|17.56|17.26|12
1642845940000|2022-01-22 10:05:40|17.57|17.27|17.54|17.24|17.57|17.27|17.54|17.24|10
1642845950000|2022-01-22 10:05:50|17.53|17.23|17.53|17.23|17.53|17.23|17.5|17.2|11
1642845960000|2022-01-22 10:06:00|17.55|17.25|17.47|17.17|17.55|17.25|17.47|17.17|13
1642845970000|2022-01-22 10:06:10|17.46|17.16|17.44|17.14|17.48|17.18|17.44|17.14|16
1642845980000|2022-01-22 10:06:20|17.43|17.13|17.38|17.08|17.43|17.13|17.37|17.07|13
1642845990000|2022-01-22 10:06:30|17.37|17.07|17.29|16.99|17.37|17.07|17.28|16.98|18
1642846000000|2022-01-22 10:06:40|17.28|16.98|17.36|17.06|17.36|17.06|17.27|16.97|13
1642846010000|2022-01-22 10:06:50|17.37|17.07|17.37|17.07|17.39|17.09|17.35|17.05|11
1642846020000|2022-01-22 10:07:00|17.38|17.08|17.46|17.16|17.46|17.16|17.38|17.08|12
1642846030000|2022-01-22 10:07:10|17.45|17.15|17.46|17.16|17.49|17.19|17.45|17.15|15
1642846040000|2022-01-22 10:07:20|17.45|17.15|17.37|17.07|17.45|17.15|17.37|17.07|18
1642846050000|2022-01-22 10:07:30|17.36|17.06|17.36|17.06|17.37|17.07|17.33|17.03|15
1642846060000|2022-01-22 10:07:40|17.37|17.07|17.39|17.09|17.4|17.1|17.37|17.07|11
1642846070000|2022-01-22 10:07:50|17.38|17.08|17.37|17.07|17.38|17.08|17.35|17.05|16
1642846080000|2022-01-22 10:08:00|17.36|17.06|17.34|17.04|17.37|17.07|17.33|17.03|11
1642846090000|2022-01-22 10:08:10|17.33|17.03|17.26|16.96|17.33|17.03|17.25|16.95|12
1642846100000|2022-01-22 10:08:20|17.27|16.97|17.3|17|17.31|17.01|17.27|16.97|15
1642846110000|2022-01-22 10:08:30|17.29|16.99|17.27|16.97|17.32|17.02|17.27|16.97|13
1642846120000|2022-01-22 10:08:40|17.28|16.98|17.28|16.98|17.28|16.98|17.25|16.95|15
1642846130000|2022-01-22 10:08:50|17.27|16.97|17.25|16.95|17.28|16.98|17.25|16.95|13
1642846140000|2022-01-22 10:09:00|17.24|16.94|17.18|16.88|17.24|16.94|17.17|16.87|11
1642846150000|2022-01-22 10:09:10|17.17|16.87|17.23|16.93|17.23|16.93|17.17|16.87|9
1642846160000|2022-01-22 10:09:20|17.24|16.94|17.2|16.9|17.26|16.96|17.2|16.9|15
1642846170000|2022-01-22 10:09:30|17.19|16.89|17.23|16.93|17.23|16.93|17.19|16.89|8
1642846180000|2022-01-22 10:09:40|17.22|16.92|17.17|16.87|17.22|16.92|17.17|16.87|12
1642846190000|2022-01-22 10:09:50|17.18|16.88|17.2|16.9|17.22|16.92|17.18|16.88|13
1642846200000|2022-01-22 10:10:00|17.21|16.91|17.13|16.83|17.21|16.91|17.12|16.82|13
1642846210000|2022-01-22 10:10:10|17.12|16.82|17.11|16.81|17.14|16.84|17.08|16.78|12
1642846220000|2022-01-22 10:10:20|17.09|16.79|17.07|16.77|17.09|16.79|17.03|16.73|19
1642846230000|2022-01-22 10:10:30|17.06|16.76|17|16.7|17.06|16.76|16.98|16.68|17
1642846240000|2022-01-22 10:10:40|17.01|16.71|17.1|16.8|17.11|16.81|17.01|16.71|17
1642846250000|2022-01-22 10:10:50|17.11|16.81|17.11|16.81|17.13|16.83|17.1|16.8|11
1642846260000|2022-01-22 10:11:00|17.1|16.8|17.21|16.91|17.21|16.91|17.1|16.8|11
1642846270000|2022-01-22 10:11:10|17.2|16.9|17.24|16.94|17.24|16.94|17.19|16.89|11
1642846280000|2022-01-22 10:11:20|17.23|16.93|17.31|17.01|17.31|17.01|17.23|16.93|13
1642846290000|2022-01-22 10:11:30|17.3|17|17.31|17.01|17.33|17.03|17.27|16.97|17
1642846300000|2022-01-22 10:11:40|17.32|17.02|17.27|16.97|17.35|17.05|17.27|16.97|20
1642846310000|2022-01-22 10:11:50|17.26|16.96|17.31|17.01|17.31|17.01|17.26|16.96|12
1642846320000|2022-01-22 10:12:00|17.3|17|17.28|16.98|17.31|17.01|17.27|16.97|13
1642846330000|2022-01-22 10:12:10|17.29|16.99|17.32|17.02|17.32|17.02|17.28|16.98|11
1642846340000|2022-01-22 10:12:20|17.31|17.01|17.29|16.99|17.31|17.01|17.27|16.97|10
1642846350000|2022-01-22 10:12:30|17.28|16.98|17.28|16.98|17.3|17|17.27|16.97|11
1642846360000|2022-01-22 10:12:40|17.29|16.99|17.26|16.96|17.29|16.99|17.24|16.94|18
1642846370000|2022-01-22 10:12:50|17.25|16.95|17.21|16.91|17.25|16.95|17.21|16.91|11
1642846380000|2022-01-22 10:13:00|17.2|16.9|17.22|16.92|17.22|16.92|17.2|16.9|7
1642846390000|2022-01-22 10:13:10|17.21|16.91|17.3|17|17.3|17|17.21|16.91|14
1642846400000|2022-01-22 10:13:20|17.29|16.99|17.29|16.99|17.31|17.01|17.28|16.98|11
1642846410000|2022-01-22 10:13:30|17.28|16.98|17.32|17.02|17.33|17.03|17.28|16.98|13
1642846420000|2022-01-22 10:13:40|17.33|17.03|17.34|17.04|17.34|17.04|17.32|17.02|12
1642846430000|2022-01-22 10:13:50|17.35|17.05|17.32|17.02|17.36|17.06|17.32|17.02|6
1642846440000|2022-01-22 10:14:00|17.33|17.03|17.4|17.1|17.41|17.11|17.33|17.03|11
1642846450000|2022-01-22 10:14:10|17.39|17.09|17.39|17.09|17.41|17.11|17.38|17.08|11
1642846460000|2022-01-22 10:14:20|17.37|17.07|17.39|17.09|17.41|17.11|17.37|17.07|13
1642846470000|2022-01-22 10:14:30|17.4|17.1|17.38|17.08|17.43|17.13|17.38|17.08|11
1642846480000|2022-01-22 10:14:40|17.39|17.09|17.41|17.11|17.41|17.11|17.38|17.08|7
1642846490000|2022-01-22 10:14:50|17.42|17.12|17.43|17.13|17.44|17.14|17.42|17.12|10
1642846500000|2022-01-22 10:15:00|17.44|17.14|17.38|17.08|17.44|17.14|17.37|17.07|10
1642846510000|2022-01-22 10:15:10|17.37|17.07|17.42|17.12|17.42|17.12|17.36|17.06|13
1642846520000|2022-01-22 10:15:20|17.43|17.13|17.46|17.16|17.48|17.18|17.43|17.13|14
1642846530000|2022-01-22 10:15:30|17.47|17.17|17.48|17.18|17.48|17.18|17.45|17.15|12
1642846540000|2022-01-22 10:15:40|17.49|17.19|17.42|17.12|17.49|17.19|17.4|17.1|17
1642846550000|2022-01-22 10:15:50|17.43|17.13|17.48|17.18|17.5|17.2|17.43|17.13|10
1642846560000|2022-01-22 10:16:00|17.47|17.17|17.5|17.2|17.5|17.2|17.46|17.16|8
1642846570000|2022-01-22 10:16:10|17.48|17.18|17.49|17.19|17.5|17.2|17.48|17.18|8
1642846580000|2022-01-22 10:16:20|17.48|17.18|17.48|17.18|17.49|17.19|17.47|17.17|7
1642846590000|2022-01-22 10:16:30|17.49|17.19|17.46|17.16|17.49|17.19|17.45|17.15|8
1642846600000|2022-01-22 10:16:40|17.45|17.15|17.46|17.16|17.47|17.17|17.44|17.14|8
1642846610000|2022-01-22 10:16:50|17.47|17.17|17.45|17.15|17.47|17.17|17.45|17.15|5
1642846620000|2022-01-22 10:17:00|17.44|17.14|17.39|17.09|17.44|17.14|17.39|17.09|10
1642846630000|2022-01-22 10:17:10|17.38|17.08|17.35|17.05|17.39|17.09|17.35|17.05|6
1642846640000|2022-01-22 10:17:20|17.34|17.04|17.29|16.99|17.34|17.04|17.29|16.99|12
1642846650000|2022-01-22 10:17:30|17.3|17|17.35|17.05|17.35|17.05|17.3|17|10
1642846660000|2022-01-22 10:17:40|17.36|17.06|17.37|17.07|17.37|17.07|17.35|17.05|10
1642846670000|2022-01-22 10:17:50|17.36|17.06|17.35|17.05|17.36|17.06|17.35|17.05|2
1642846680000|2022-01-22 10:18:00|17.34|17.04|17.34|17.04|17.35|17.05|17.33|17.03|5
1642846690000|2022-01-22 10:18:10|17.35|17.05|17.43|17.13|17.43|17.13|17.35|17.05|9
1642846700000|2022-01-22 10:18:20|17.44|17.14|17.48|17.18|17.48|17.18|17.44|17.14|9
1642846710000|2022-01-22 10:18:30|17.47|17.17|17.41|17.11|17.47|17.17|17.41|17.11|17
1642846720000|2022-01-22 10:18:40|17.42|17.12|17.44|17.14|17.46|17.16|17.42|17.12|15
1642846730000|2022-01-22 10:18:50|17.45|17.15|17.46|17.16|17.47|17.17|17.44|17.14|16
1642846740000|2022-01-22 10:19:00|17.47|17.17|17.46|17.16|17.5|17.2|17.46|17.16|17
1642846750000|2022-01-22 10:19:10|17.45|17.15|17.45|17.15|17.49|17.19|17.45|17.15|13
1642846760000|2022-01-22 10:19:20|17.44|17.14|17.42|17.12|17.44|17.14|17.42|17.12|15
1642846770000|2022-01-22 10:19:30|17.43|17.13|17.44|17.14|17.45|17.15|17.4|17.1|14
1642846780000|2022-01-22 10:19:40|17.43|17.13|17.44|17.14|17.44|17.14|17.42|17.12|10
1642846790000|2022-01-22 10:19:50|17.45|17.15|17.44|17.14|17.47|17.17|17.44|17.14|8
1642846800000|2022-01-22 10:20:00|17.43|17.13|17.47|17.17|17.48|17.18|17.42|17.12|11
1642846810000|2022-01-22 10:20:10|17.48|17.18|17.5|17.2|17.5|17.2|17.46|17.16|11
1642846820000|2022-01-22 10:20:20|17.51|17.21|17.46|17.16|17.51|17.21|17.45|17.15|10
1642846830000|2022-01-22 10:20:30|17.45|17.15|17.46|17.16|17.47|17.17|17.43|17.13|16
1642846840000|2022-01-22 10:20:40|17.45|17.15|17.44|17.14|17.47|17.17|17.44|17.14|12
1642846850000|2022-01-22 10:20:50|17.43|17.13|17.46|17.16|17.47|17.17|17.43|17.13|10
1642846860000|2022-01-22 10:21:00|17.45|17.15|17.45|17.15|17.45|17.15|17.44|17.14|5
1642846870000|2022-01-22 10:21:10|17.46|17.16|17.45|17.15|17.46|17.16|17.45|17.15|2
1642846880000|2022-01-22 10:21:20|17.46|17.16|17.46|17.16|17.47|17.17|17.44|17.14|7
1642846890000|2022-01-22 10:21:30|17.45|17.15|17.53|17.23|17.54|17.24|17.45|17.15|16
1642846900000|2022-01-22 10:21:40|17.54|17.24|17.6|17.3|17.62|17.32|17.53|17.23|17
1642846910000|2022-01-22 10:21:50|17.59|17.29|17.64|17.34|17.65|17.35|17.59|17.29|14
1642846920000|2022-01-22 10:22:00|17.65|17.35|17.65|17.35|17.66|17.36|17.62|17.32|15
1642846930000|2022-01-22 10:22:10|17.64|17.34|17.65|17.35|17.67|17.37|17.64|17.34|10
1642846940000|2022-01-22 10:22:20|17.64|17.34|17.61|17.31|17.65|17.35|17.61|17.31|6
1642846950000|2022-01-22 10:22:30|17.62|17.32|17.6|17.3|17.63|17.33|17.6|17.3|7
1642846960000|2022-01-22 10:22:40|17.61|17.31|17.62|17.32|17.63|17.33|17.6|17.3|8
1642846970000|2022-01-22 10:22:50|17.63|17.33|17.64|17.34|17.65|17.35|17.63|17.33|10
1642846980000|2022-01-22 10:23:00|17.63|17.33|17.65|17.35|17.66|17.36|17.63|17.33|13
1642846990000|2022-01-22 10:23:10|17.66|17.36|17.72|17.42|17.72|17.42|17.66|17.36|8
1642847000000|2022-01-22 10:23:20|17.71|17.41|17.77|17.47|17.77|17.47|17.71|17.41|11
1642847010000|2022-01-22 10:23:30|17.78|17.48|17.8|17.5|17.81|17.51|17.78|17.48|7
1642847020000|2022-01-22 10:23:40|17.81|17.51|17.77|17.47|17.81|17.51|17.77|17.47|11
1642847030000|2022-01-22 10:23:50|17.78|17.48|17.76|17.46|17.78|17.48|17.75|17.45|16
1642847040000|2022-01-22 10:24:00|17.75|17.45|17.77|17.47|17.77|17.47|17.74|17.44|5
1642847050000|2022-01-22 10:24:10|17.78|17.48|17.75|17.45|17.81|17.51|17.75|17.45|10
1642847060000|2022-01-22 10:24:20|17.74|17.44|17.76|17.46|17.76|17.46|17.72|17.42|7
1642847070000|2022-01-22 10:24:30|17.77|17.47|17.82|17.52|17.82|17.52|17.76|17.46|12
1642847080000|2022-01-22 10:24:40|17.81|17.51|17.84|17.54|17.84|17.54|17.81|17.51|5
1642847090000|2022-01-22 10:24:50|17.85|17.55|17.86|17.56|17.86|17.56|17.84|17.54|6
1642847100000|2022-01-22 10:25:00|17.87|17.57|17.85|17.55|17.88|17.58|17.85|17.55|9
1642847110000|2022-01-22 10:25:10|17.84|17.54|17.82|17.52|17.84|17.54|17.81|17.51|7
1642847120000|2022-01-22 10:25:20|17.83|17.53|17.83|17.53|17.85|17.55|17.82|17.52|9
1642847130000|2022-01-22 10:25:30|17.84|17.54|17.86|17.56|17.86|17.56|17.84|17.54|5
1642847140000|2022-01-22 10:25:40|17.85|17.55|17.88|17.58|17.9|17.6|17.85|17.55|12
1642847150000|2022-01-22 10:25:50|17.87|17.57|17.92|17.62|17.92|17.62|17.87|17.57|6
1642847160000|2022-01-22 10:26:00|17.93|17.63|17.95|17.65|17.95|17.65|17.92|17.62|5
1642847170000|2022-01-22 10:26:10|17.94|17.64|17.95|17.65|17.95|17.65|17.93|17.63|8
1642847180000|2022-01-22 10:26:20|17.96|17.66|17.96|17.66|17.98|17.68|17.96|17.66|5
1642847190000|2022-01-22 10:26:30|17.95|17.65|17.98|17.68|17.99|17.69|17.95|17.65|6
1642847200000|2022-01-22 10:26:40|17.99|17.69|18.03|17.73|18.03|17.73|17.99|17.69|10
1642847210000|2022-01-22 10:26:50|18.02|17.72|18|17.7|18.02|17.72|17.98|17.68|9
1642847220000|2022-01-22 10:27:00|18.01|17.71|18|17.7|18.01|17.71|17.99|17.69|6
1642847230000|2022-01-22 10:27:10|17.99|17.69|17.98|17.68|18|17.7|17.98|17.68|6
1642847240000|2022-01-22 10:27:20|17.97|17.67|17.96|17.66|17.99|17.69|17.96|17.66|6
1642847250000|2022-01-22 10:27:30|17.95|17.65|17.97|17.67|17.98|17.68|17.95|17.65|9
1642847260000|2022-01-22 10:27:40|17.96|17.66|17.97|17.67|17.98|17.68|17.96|17.66|12
1642847270000|2022-01-22 10:27:50|17.98|17.68|18.01|17.71|18.01|17.71|17.98|17.68|10
1642847280000|2022-01-22 10:28:00|18|17.7|18.01|17.71|18.02|17.72|18|17.7|6
1642847290000|2022-01-22 10:28:10|18.02|17.72|18.02|17.72|18.02|17.72|18.02|17.72|1
1642847300000|2022-01-22 10:28:20|18.03|17.73|18.05|17.75|18.05|17.75|18.03|17.73|3
1642847310000|2022-01-22 10:28:30|18.06|17.76|18.06|17.76|18.07|17.77|18.05|17.75|7
1642847320000|2022-01-22 10:28:40|18.07|17.77|18.08|17.78|18.1|17.8|18.07|17.77|6
1642847330000|2022-01-22 10:28:50|18.07|17.77|18.12|17.82|18.13|17.83|18.07|17.77|9
1642847340000|2022-01-22 10:29:00|18.11|17.81|18.12|17.82|18.16|17.86|18.11|17.81|8
1642847350000|2022-01-22 10:29:10|18.13|17.83|18.11|17.81|18.13|17.83|18.11|17.81|5
1642847360000|2022-01-22 10:29:20|18.12|17.82|18.1|17.8|18.12|17.82|18.09|17.79|7
1642847370000|2022-01-22 10:29:30|18.11|17.81|18.08|17.78|18.11|17.81|18.07|17.77|9
1642847380000|2022-01-22 10:29:40|18.07|17.77|18.04|17.74|18.07|17.77|18.02|17.72|14
1642847390000|2022-01-22 10:29:50|18.03|17.73|18.07|17.77|18.07|17.77|18.03|17.73|9
1642847400000|2022-01-22 10:30:00|18.06|17.76|18.06|17.76|18.08|17.78|18.06|17.76|9
1642847410000|2022-01-22 10:30:10|18.05|17.75|18.08|17.78|18.08|17.78|18.05|17.75|16
1642847420000|2022-01-22 10:30:20|18.07|17.77|18.08|17.78|18.08|17.78|18.06|17.76|8
1642847430000|2022-01-22 10:30:30|18.09|17.79|18.13|17.83|18.13|17.83|18.09|17.79|11
1642847440000|2022-01-22 10:30:40|18.12|17.82|18.11|17.81|18.13|17.83|18.11|17.81|8
1642847450000|2022-01-22 10:30:50|18.12|17.82|18.11|17.81|18.12|17.82|18.11|17.81|6
1642847460000|2022-01-22 10:31:00|18.12|17.82|18.11|17.81|18.12|17.82|18.1|17.8|6
1642847470000|2022-01-22 10:31:10|18.12|17.82|18.1|17.8|18.12|17.82|18.1|17.8|3
1642847480000|2022-01-22 10:31:20|18.11|17.81|18.13|17.83|18.13|17.83|18.1|17.8|9
1642847490000|2022-01-22 10:31:30|18.14|17.84|18.16|17.86|18.17|17.87|18.14|17.84|7
1642847500000|2022-01-22 10:31:40|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|8
1642847510000|2022-01-22 10:31:50|18.15|17.85|18.16|17.86|18.17|17.87|18.15|17.85|5
1642847520000|2022-01-22 10:32:00|18.15|17.85|18.16|17.86|18.16|17.86|18.15|17.85|2
1642847530000|2022-01-22 10:32:10|18.17|17.87|18.2|17.9|18.2|17.9|18.16|17.86|6
1642847540000|2022-01-22 10:32:20|18.21|17.91|18.2|17.9|18.21|17.91|18.19|17.89|4
1642847550000|2022-01-22 10:32:30|18.21|17.91|18.22|17.92|18.25|17.95|18.21|17.91|16
1642847560000|2022-01-22 10:32:40|18.23|17.93|18.31|18.01|18.31|18.01|18.22|17.92|13
1642847570000|2022-01-22 10:32:50|18.32|18.02|18.36|18.06|18.37|18.07|18.32|18.02|16
1642847580000|2022-01-22 10:33:00|18.35|18.05|18.31|18.01|18.35|18.05|18.31|18.01|15
1642847590000|2022-01-22 10:33:10|18.32|18.02|18.35|18.05|18.35|18.05|18.32|18.02|6
1642847600000|2022-01-22 10:33:20|18.34|18.04|18.37|18.07|18.38|18.08|18.33|18.03|14
1642847610000|2022-01-22 10:33:30|18.38|18.08|18.46|18.16|18.46|18.16|18.38|18.08|12
1642847620000|2022-01-22 10:33:40|18.47|18.17|18.49|18.19|18.49|18.19|18.46|18.16|16
1642847630000|2022-01-22 10:33:50|18.5|18.2|18.45|18.15|18.5|18.2|18.45|18.15|8
1642847640000|2022-01-22 10:34:00|18.44|18.14|18.49|18.19|18.49|18.19|18.44|18.14|9
1642847650000|2022-01-22 10:34:10|18.5|18.2|18.47|18.17|18.51|18.21|18.47|18.17|10
1642847660000|2022-01-22 10:34:20|18.46|18.16|18.54|18.24|18.54|18.24|18.46|18.16|16
1642847670000|2022-01-22 10:34:30|18.53|18.23|18.61|18.31|18.61|18.31|18.53|18.23|14
1642847680000|2022-01-22 10:34:40|18.6|18.3|18.65|18.35|18.66|18.36|18.6|18.3|10
1642847690000|2022-01-22 10:34:50|18.66|18.36|18.64|18.34|18.68|18.38|18.64|18.34|23
1642847700000|2022-01-22 10:35:00|18.65|18.35|18.56|18.26|18.65|18.35|18.56|18.26|16
1642847710000|2022-01-22 10:35:10|18.57|18.27|18.58|18.28|18.58|18.28|18.55|18.25|8
1642847720000|2022-01-22 10:35:20|18.59|18.29|18.58|18.28|18.59|18.29|18.57|18.27|12
1642847730000|2022-01-22 10:35:30|18.57|18.27|18.5|18.2|18.57|18.27|18.5|18.2|10
1642847740000|2022-01-22 10:35:40|18.49|18.19|18.46|18.16|18.49|18.19|18.44|18.14|12
1642847750000|2022-01-22 10:35:50|18.47|18.17|18.51|18.21|18.51|18.21|18.47|18.17|11
1642847760000|2022-01-22 10:36:00|18.5|18.2|18.57|18.27|18.57|18.27|18.5|18.2|10
1642847770000|2022-01-22 10:36:10|18.56|18.26|18.56|18.26|18.6|18.3|18.56|18.26|16
1642847780000|2022-01-22 10:36:20|18.55|18.25|18.54|18.24|18.55|18.25|18.53|18.23|8
1642847790000|2022-01-22 10:36:30|18.53|18.23|18.45|18.15|18.54|18.24|18.45|18.15|11
1642847800000|2022-01-22 10:36:40|18.44|18.14|18.4|18.1|18.44|18.14|18.4|18.1|13
1642847810000|2022-01-22 10:36:50|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|13
1642847820000|2022-01-22 10:37:00|18.4|18.1|18.37|18.07|18.4|18.1|18.37|18.07|8
1642847830000|2022-01-22 10:37:10|18.36|18.06|18.42|18.12|18.42|18.12|18.36|18.06|10
1642847840000|2022-01-22 10:37:20|18.43|18.13|18.41|18.11|18.46|18.16|18.41|18.11|10
1642847850000|2022-01-22 10:37:30|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|13
1642847860000|2022-01-22 10:37:40|18.43|18.13|18.46|18.16|18.49|18.19|18.42|18.12|11
1642847870000|2022-01-22 10:37:50|18.45|18.15|18.43|18.13|18.46|18.16|18.41|18.11|9
1642847880000|2022-01-22 10:38:00|18.42|18.12|18.46|18.16|18.46|18.16|18.42|18.12|5
1642847890000|2022-01-22 10:38:10|18.48|18.18|18.46|18.16|18.5|18.2|18.46|18.16|9
1642847900000|2022-01-22 10:38:20|18.48|18.18|18.42|18.12|18.48|18.18|18.41|18.11|9
1642847910000|2022-01-22 10:38:30|18.41|18.11|18.42|18.12|18.44|18.14|18.4|18.1|14
1642847920000|2022-01-22 10:38:40|18.41|18.11|18.43|18.13|18.43|18.13|18.4|18.1|11
1642847930000|2022-01-22 10:38:50|18.44|18.14|18.44|18.14|18.47|18.17|18.44|18.14|13
1642847940000|2022-01-22 10:39:00|18.45|18.15|18.45|18.15|18.46|18.16|18.44|18.14|15
1642847950000|2022-01-22 10:39:10|18.44|18.14|18.44|18.14|18.45|18.15|18.43|18.13|11
1642847960000|2022-01-22 10:39:20|18.45|18.15|18.49|18.19|18.49|18.19|18.43|18.13|11
1642847970000|2022-01-22 10:39:30|18.5|18.2|18.48|18.18|18.52|18.22|18.48|18.18|9
1642847980000|2022-01-22 10:39:40|18.47|18.17|18.47|18.17|18.48|18.18|18.45|18.15|17
1642847990000|2022-01-22 10:39:50|18.48|18.18|18.49|18.19|18.51|18.21|18.48|18.18|8
1642848000000|2022-01-22 10:40:00|18.48|18.18|18.43|18.13|18.48|18.18|18.43|18.13|8
1642848010000|2022-01-22 10:40:10|18.44|18.14|18.42|18.12|18.45|18.15|18.42|18.12|5
1642848020000|2022-01-22 10:40:20|18.43|18.13|18.44|18.14|18.46|18.16|18.43|18.13|12
1642848030000|2022-01-22 10:40:30|18.43|18.13|18.42|18.12|18.43|18.13|18.41|18.11|4
1642848040000|2022-01-22 10:40:40|18.43|18.13|18.44|18.14|18.46|18.16|18.43|18.13|10
1642848050000|2022-01-22 10:40:50|18.43|18.13|18.42|18.12|18.44|18.14|18.42|18.12|8
1642848060000|2022-01-22 10:41:00|18.43|18.13|18.43|18.13|18.45|18.15|18.42|18.12|11
1642848070000|2022-01-22 10:41:10|18.42|18.12|18.45|18.15|18.46|18.16|18.42|18.12|8
1642848080000|2022-01-22 10:41:20|18.44|18.14|18.44|18.14|18.45|18.15|18.42|18.12|11
1642848090000|2022-01-22 10:41:30|18.45|18.15|18.41|18.11|18.45|18.15|18.41|18.11|13
1642848100000|2022-01-22 10:41:40|18.42|18.12|18.37|18.07|18.42|18.12|18.36|18.06|10
1642848110000|2022-01-22 10:41:50|18.36|18.06|18.38|18.08|18.41|18.11|18.36|18.06|11
1642848120000|2022-01-22 10:42:00|18.37|18.07|18.4|18.1|18.4|18.1|18.37|18.07|7
1642848130000|2022-01-22 10:42:10|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|11
1642848140000|2022-01-22 10:42:20|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|5
1642848150000|2022-01-22 10:42:30|18.41|18.11|18.39|18.09|18.41|18.11|18.38|18.08|11
1642848160000|2022-01-22 10:42:40|18.38|18.08|18.39|18.09|18.4|18.1|18.38|18.08|12
1642848170000|2022-01-22 10:42:50|18.4|18.1|18.39|18.09|18.4|18.1|18.39|18.09|2
1642848180000|2022-01-22 10:43:00|18.4|18.1|18.39|18.09|18.4|18.1|18.38|18.08|6
1642848190000|2022-01-22 10:43:10|18.4|18.1|18.41|18.11|18.42|18.12|18.39|18.09|10
1642848200000|2022-01-22 10:43:20|18.42|18.12|18.41|18.11|18.42|18.12|18.41|18.11|8
1642848210000|2022-01-22 10:43:30|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|6
1642848220000|2022-01-22 10:43:40|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|3
1642848230000|2022-01-22 10:43:50|18.41|18.11|18.44|18.14|18.44|18.14|18.4|18.1|8
1642848240000|2022-01-22 10:44:00|18.43|18.13|18.4|18.1|18.44|18.14|18.4|18.1|8
1642848250000|2022-01-22 10:44:10|18.41|18.11|18.43|18.13|18.44|18.14|18.4|18.1|9
1642848260000|2022-01-22 10:44:20|18.42|18.12|18.41|18.11|18.43|18.13|18.41|18.11|6
1642848270000|2022-01-22 10:44:30|18.42|18.12|18.41|18.11|18.43|18.13|18.41|18.11|8
1642848280000|2022-01-22 10:44:40|18.42|18.12|18.42|18.12|18.43|18.13|18.41|18.11|5
1642848290000|2022-01-22 10:44:50|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|2
1642848300000|2022-01-22 10:45:00|18.43|18.13|18.42|18.12|18.44|18.14|18.42|18.12|8
1642848310000|2022-01-22 10:45:10|18.41|18.11|18.4|18.1|18.41|18.11|18.38|18.08|10
1642848320000|2022-01-22 10:45:20|18.41|18.11|18.43|18.13|18.43|18.13|18.41|18.11|5
1642848330000|2022-01-22 10:45:30|18.42|18.12|18.39|18.09|18.42|18.12|18.38|18.08|8
1642848340000|2022-01-22 10:45:40|18.38|18.08|18.37|18.07|18.39|18.09|18.37|18.07|4
1642848350000|2022-01-22 10:45:50|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|7
1642848360000|2022-01-22 10:46:00|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|4
1642848370000|2022-01-22 10:46:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|1
1642848380000|2022-01-22 10:46:20|18.34|18.04|18.37|18.07|18.38|18.08|18.34|18.04|10
1642848390000|2022-01-22 10:46:30|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|9
1642848400000|2022-01-22 10:46:40|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|9
1642848410000|2022-01-22 10:46:50|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|2
1642848420000|2022-01-22 10:47:00|18.34|18.04|18.34|18.04|18.35|18.05|18.34|18.04|7
1642848430000|2022-01-22 10:47:10|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|1
1642848440000|2022-01-22 10:47:20|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|6
1642848450000|2022-01-22 10:47:30|18.32|18.02|18.31|18.01|18.33|18.03|18.31|18.01|6
1642848460000|2022-01-22 10:47:40|18.3|18|18.33|18.03|18.33|18.03|18.29|17.99|14
1642848470000|2022-01-22 10:47:50|18.32|18.02|18.32|18.02|18.33|18.03|18.31|18.01|5
1642848480000|2022-01-22 10:48:00|18.31|18.01|18.29|17.99|18.31|18.01|18.29|17.99|5
1642848490000|2022-01-22 10:48:10|18.3|18|18.29|17.99|18.3|18|18.29|17.99|8
1642848500000|2022-01-22 10:48:20|18.3|18|18.32|18.02|18.32|18.02|18.3|18|7
1642848510000|2022-01-22 10:48:30|18.31|18.01|18.31|18.01|18.32|18.02|18.31|18.01|7
1642848520000|2022-01-22 10:48:40|18.32|18.02|18.31|18.01|18.32|18.02|18.3|18|4
1642848530000|2022-01-22 10:48:50|18.3|18|18.31|18.01|18.31|18.01|18.3|18|4
1642848540000|2022-01-22 10:49:00|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|5
1642848550000|2022-01-22 10:49:10|18.33|18.03|18.33|18.03|18.35|18.05|18.33|18.03|9
1642848560000|2022-01-22 10:49:20|18.32|18.02|18.3|18|18.32|18.02|18.3|18|3
1642848570000|2022-01-22 10:49:30|18.31|18.01|18.29|17.99|18.31|18.01|18.29|17.99|3
1642848580000|2022-01-22 10:49:40|18.28|17.98|18.26|17.96|18.28|17.98|18.26|17.96|5
1642848590000|2022-01-22 10:49:50|18.27|17.97|18.28|17.98|18.29|17.99|18.27|17.97|14
1642848600000|2022-01-22 10:50:00|18.27|17.97|18.26|17.96|18.28|17.98|18.26|17.96|6
1642848610000|2022-01-22 10:50:10|18.25|17.95|18.21|17.91|18.25|17.95|18.21|17.91|5
1642848620000|2022-01-22 10:50:20|18.22|17.92|18.16|17.86|18.22|17.92|18.15|17.85|9
1642848630000|2022-01-22 10:50:30|18.13|17.83|18.13|17.83|18.16|17.86|18.13|17.83|13
1642848640000|2022-01-22 10:50:40|18.14|17.84|18.15|17.85|18.15|17.85|18.13|17.83|6
1642848650000|2022-01-22 10:50:50|18.14|17.84|18.14|17.84|18.14|17.84|18.13|17.83|9
1642848660000|2022-01-22 10:51:00|18.13|17.83|18.13|17.83|18.15|17.85|18.13|17.83|7
1642848670000|2022-01-22 10:51:10|18.12|17.82|18.1|17.8|18.12|17.82|18.1|17.8|4
1642848680000|2022-01-22 10:51:20|18.11|17.81|18.12|17.82|18.13|17.83|18.1|17.8|16
1642848690000|2022-01-22 10:51:30|18.11|17.81|18.12|17.82|18.12|17.82|18.09|17.79|10
1642848700000|2022-01-22 10:51:40|18.11|17.81|18.12|17.82|18.13|17.83|18.11|17.81|12
1642848710000|2022-01-22 10:51:50|18.13|17.83|18.16|17.86|18.17|17.87|18.13|17.83|9
1642848720000|2022-01-22 10:52:00|18.17|17.87|18.19|17.89|18.19|17.89|18.16|17.86|7
1642848730000|2022-01-22 10:52:10|18.2|17.9|18.17|17.87|18.21|17.91|18.17|17.87|14
1642848740000|2022-01-22 10:52:20|18.18|17.88|18.2|17.9|18.21|17.91|18.17|17.87|8
1642848750000|2022-01-22 10:52:30|18.21|17.91|18.21|17.91|18.21|17.91|18.19|17.89|9
1642848760000|2022-01-22 10:52:40|18.2|17.9|18.18|17.88|18.2|17.9|18.18|17.88|9
1642848770000|2022-01-22 10:52:50|18.17|17.87|18.17|17.87|18.18|17.88|18.16|17.86|11
1642848780000|2022-01-22 10:53:00|18.18|17.88|18.19|17.89|18.19|17.89|18.18|17.88|8
1642848790000|2022-01-22 10:53:10|18.2|17.9|18.19|17.89|18.2|17.9|18.17|17.87|14
1642848800000|2022-01-22 10:53:20|18.18|17.88|18.2|17.9|18.2|17.9|18.18|17.88|13
1642848810000|2022-01-22 10:53:30|18.19|17.89|18.19|17.89|18.2|17.9|18.19|17.89|3
1642848820000|2022-01-22 10:53:40|18.2|17.9|18.2|17.9|18.2|17.9|18.19|17.89|3
1642848830000|2022-01-22 10:53:50|18.19|17.89|18.22|17.92|18.22|17.92|18.18|17.88|16
1642848840000|2022-01-22 10:54:00|18.21|17.91|18.26|17.96|18.26|17.96|18.21|17.91|16
1642848850000|2022-01-22 10:54:10|18.27|17.97|18.27|17.97|18.29|17.99|18.26|17.96|11
1642848860000|2022-01-22 10:54:20|18.26|17.96|18.29|17.99|18.29|17.99|18.26|17.96|8
1642848870000|2022-01-22 10:54:30|18.3|18|18.3|18|18.31|18.01|18.29|17.99|5
1642848880000|2022-01-22 10:54:40|18.31|18.01|18.28|17.98|18.31|18.01|18.28|17.98|4
1642848890000|2022-01-22 10:54:50|18.29|17.99|18.3|18|18.3|18|18.29|17.99|2
1642848900000|2022-01-22 10:55:00|18.29|17.99|18.25|17.95|18.29|17.99|18.25|17.95|7
1642848910000|2022-01-22 10:55:10|18.24|17.94|18.25|17.95|18.26|17.96|18.24|17.94|8
1642848920000|2022-01-22 10:55:20|18.26|17.96|18.28|17.98|18.28|17.98|18.25|17.95|5
1642848930000|2022-01-22 10:55:30|18.27|17.97|18.27|17.97|18.28|17.98|18.27|17.97|5
1642848940000|2022-01-22 10:55:40|18.26|17.96|18.27|17.97|18.27|17.97|18.25|17.95|4
1642848950000|2022-01-22 10:55:50|18.28|17.98|18.26|17.96|18.28|17.98|18.26|17.96|7
1642848960000|2022-01-22 10:56:00|18.27|17.97|18.27|17.97|18.28|17.98|18.26|17.96|7
1642848970000|2022-01-22 10:56:10|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|6
1642848980000|2022-01-22 10:56:20|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|6
1642848990000|2022-01-22 10:56:30|18.28|17.98|18.29|17.99|18.29|17.99|18.27|17.97|6
1642849000000|2022-01-22 10:56:40|18.28|17.98|18.3|18|18.31|18.01|18.28|17.98|9
1642849010000|2022-01-22 10:56:50|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|7
1642849020000|2022-01-22 10:57:00|18.3|18|18.3|18|18.3|18|18.29|17.99|7
1642849030000|2022-01-22 10:57:10|18.31|18.01|18.3|18|18.31|18.01|18.3|18|2
1642849040000|2022-01-22 10:57:20|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|4
1642849050000|2022-01-22 10:57:30|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|3
1642849060000|2022-01-22 10:57:40|18.3|18|18.29|17.99|18.3|18|18.28|17.98|4
1642849080000|2022-01-22 10:58:00|18.28|17.98|18.28|17.98|18.28|17.98|18.27|17.97|5
1642849090000|2022-01-22 10:58:10|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|7
1642849100000|2022-01-22 10:58:20|18.3|18|18.31|18.01|18.32|18.02|18.3|18|4
1642849110000|2022-01-22 10:58:30|18.3|18|18.32|18.02|18.32|18.02|18.3|18|5
1642849120000|2022-01-22 10:58:40|18.33|18.03|18.37|18.07|18.37|18.07|18.33|18.03|5
1642849130000|2022-01-22 10:58:50|18.38|18.08|18.41|18.11|18.41|18.11|18.37|18.07|8
1642849140000|2022-01-22 10:59:00|18.4|18.1|18.4|18.1|18.41|18.11|18.39|18.09|7
1642849150000|2022-01-22 10:59:10|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|8
1642849160000|2022-01-22 10:59:20|18.39|18.09|18.44|18.14|18.44|18.14|18.39|18.09|6
1642849170000|2022-01-22 10:59:30|18.43|18.13|18.42|18.12|18.44|18.14|18.41|18.11|9
1642849180000|2022-01-22 10:59:40|18.43|18.13|18.46|18.16|18.48|18.18|18.42|18.12|13
1642849190000|2022-01-22 10:59:50|18.47|18.17|18.48|18.18|18.48|18.18|18.45|18.15|8
1642849200000|2022-01-22 11:00:00|18.47|18.17|18.5|18.2|18.51|18.21|18.47|18.17|6
1642849210000|2022-01-22 11:00:10|18.51|18.21|18.45|18.15|18.51|18.21|18.45|18.15|9
1642849220000|2022-01-22 11:00:20|18.44|18.14|18.47|18.17|18.47|18.17|18.44|18.14|8
1642849230000|2022-01-22 11:00:30|18.46|18.16|18.43|18.13|18.46|18.16|18.43|18.13|6
1642849240000|2022-01-22 11:00:40|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|10
1642849250000|2022-01-22 11:00:50|18.44|18.14|18.45|18.15|18.45|18.15|18.43|18.13|6
1642849260000|2022-01-22 11:01:00|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|9
1642849270000|2022-01-22 11:01:10|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|1
1642849280000|2022-01-22 11:01:20|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|7
1642849290000|2022-01-22 11:01:30|18.39|18.09|18.37|18.07|18.4|18.1|18.37|18.07|5
1642849300000|2022-01-22 11:01:40|18.38|18.08|18.36|18.06|18.39|18.09|18.36|18.06|7
1642849310000|2022-01-22 11:01:50|18.35|18.05|18.35|18.05|18.36|18.06|18.35|18.05|3
1642849320000|2022-01-22 11:02:00|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|5
1642849330000|2022-01-22 11:02:10|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|7
1642849340000|2022-01-22 11:02:20|18.38|18.08|18.38|18.08|18.39|18.09|18.37|18.07|7
1642849350000|2022-01-22 11:02:30|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|6
1642849360000|2022-01-22 11:02:40|18.39|18.09|18.39|18.09|18.39|18.09|18.38|18.08|7
1642849370000|2022-01-22 11:02:50|18.38|18.08|18.4|18.1|18.4|18.1|18.38|18.08|3
1642849380000|2022-01-22 11:03:00|18.41|18.11|18.44|18.14|18.44|18.14|18.41|18.11|4
1642849390000|2022-01-22 11:03:10|18.43|18.13|18.48|18.18|18.48|18.18|18.43|18.13|10
1642849400000|2022-01-22 11:03:20|18.47|18.17|18.53|18.23|18.53|18.23|18.47|18.17|8
1642849410000|2022-01-22 11:03:30|18.54|18.24|18.55|18.25|18.55|18.25|18.52|18.22|17
1642849420000|2022-01-22 11:03:40|18.54|18.24|18.58|18.28|18.58|18.28|18.54|18.24|15
1642849430000|2022-01-22 11:03:50|18.57|18.27|18.58|18.28|18.58|18.28|18.55|18.25|10
1642849440000|2022-01-22 11:04:00|18.59|18.29|18.61|18.31|18.62|18.32|18.58|18.28|7
1642849450000|2022-01-22 11:04:10|18.62|18.32|18.63|18.33|18.63|18.33|18.61|18.31|8
1642849460000|2022-01-22 11:04:20|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|15
1642849470000|2022-01-22 11:04:30|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|2
1642849480000|2022-01-22 11:04:40|18.61|18.31|18.61|18.31|18.62|18.32|18.61|18.31|7
1642849490000|2022-01-22 11:04:50|18.6|18.3|18.62|18.32|18.62|18.32|18.59|18.29|5
1642849500000|2022-01-22 11:05:00|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|6
1642849510000|2022-01-22 11:05:10|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|8
1642849520000|2022-01-22 11:05:20|18.61|18.31|18.63|18.33|18.63|18.33|18.61|18.31|9
1642849530000|2022-01-22 11:05:30|18.62|18.32|18.61|18.31|18.63|18.33|18.61|18.31|4
1642849540000|2022-01-22 11:05:40|18.6|18.3|18.57|18.27|18.6|18.3|18.57|18.27|4
1642849550000|2022-01-22 11:05:50|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|6
1642849560000|2022-01-22 11:06:00|18.56|18.26|18.55|18.25|18.56|18.26|18.54|18.24|4
1642849570000|2022-01-22 11:06:10|18.56|18.26|18.56|18.26|18.56|18.26|18.55|18.25|3
1642849580000|2022-01-22 11:06:20|18.55|18.25|18.53|18.23|18.55|18.25|18.53|18.23|7
1642849590000|2022-01-22 11:06:30|18.54|18.24|18.54|18.24|18.55|18.25|18.54|18.24|5
1642849600000|2022-01-22 11:06:40|18.53|18.23|18.51|18.21|18.53|18.23|18.51|18.21|3
1642849610000|2022-01-22 11:06:50|18.5|18.2|18.5|18.2|18.51|18.21|18.5|18.2|3
1642849620000|2022-01-22 11:07:00|18.49|18.19|18.48|18.18|18.5|18.2|18.48|18.18|10
1642849630000|2022-01-22 11:07:10|18.49|18.19|18.48|18.18|18.49|18.19|18.48|18.18|2
1642849640000|2022-01-22 11:07:20|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|3
1642849650000|2022-01-22 11:07:30|18.46|18.16|18.47|18.17|18.48|18.18|18.46|18.16|4
1642849660000|2022-01-22 11:07:40|18.48|18.18|18.48|18.18|18.49|18.19|18.48|18.18|3
1642849670000|2022-01-22 11:07:50|18.47|18.17|18.45|18.15|18.47|18.17|18.45|18.15|9
1642849680000|2022-01-22 11:08:00|18.46|18.16|18.47|18.17|18.48|18.18|18.46|18.16|4
1642849690000|2022-01-22 11:08:10|18.48|18.18|18.48|18.18|18.49|18.19|18.47|18.17|5
1642849700000|2022-01-22 11:08:20|18.47|18.17|18.47|18.17|18.48|18.18|18.47|18.17|3
1642849710000|2022-01-22 11:08:30|18.46|18.16|18.46|18.16|18.47|18.17|18.46|18.16|3
1642849720000|2022-01-22 11:08:40|18.45|18.15|18.44|18.14|18.45|18.15|18.43|18.13|6
1642849730000|2022-01-22 11:08:50|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|3
1642849740000|2022-01-22 11:09:00|18.42|18.12|18.45|18.15|18.45|18.15|18.42|18.12|6
1642849750000|2022-01-22 11:09:10|18.44|18.14|18.46|18.16|18.46|18.16|18.44|18.14|3
1642849760000|2022-01-22 11:09:20|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|5
1642849770000|2022-01-22 11:09:30|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|2
1642849780000|2022-01-22 11:09:40|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|4
1642849790000|2022-01-22 11:09:50|18.44|18.14|18.43|18.13|18.44|18.14|18.42|18.12|6
1642849800000|2022-01-22 11:10:00|18.42|18.12|18.43|18.13|18.44|18.14|18.42|18.12|4
1642849810000|2022-01-22 11:10:10|18.42|18.12|18.45|18.15|18.45|18.15|18.42|18.12|6
1642849820000|2022-01-22 11:10:20|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|4
1642849830000|2022-01-22 11:10:30|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1642849840000|2022-01-22 11:10:40|18.44|18.14|18.44|18.14|18.44|18.14|18.43|18.13|3
1642849850000|2022-01-22 11:10:50|18.43|18.13|18.43|18.13|18.44|18.14|18.43|18.13|7
1642849860000|2022-01-22 11:11:00|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|3
1642849870000|2022-01-22 11:11:10|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|5
1642849880000|2022-01-22 11:11:20|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|3
1642849890000|2022-01-22 11:11:30|18.43|18.13|18.42|18.12|18.44|18.14|18.42|18.12|4
1642849900000|2022-01-22 11:11:40|18.41|18.11|18.4|18.1|18.41|18.11|18.39|18.09|6
1642849910000|2022-01-22 11:11:50|18.39|18.09|18.38|18.08|18.4|18.1|18.38|18.08|4
1642849920000|2022-01-22 11:12:00|18.37|18.07|18.4|18.1|18.4|18.1|18.37|18.07|8
1642849930000|2022-01-22 11:12:10|18.39|18.09|18.41|18.11|18.41|18.11|18.39|18.09|3
1642849940000|2022-01-22 11:12:20|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|5
1642849950000|2022-01-22 11:12:30|18.41|18.11|18.4|18.1|18.42|18.12|18.39|18.09|6
1642849960000|2022-01-22 11:12:40|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|5
1642849970000|2022-01-22 11:12:50|18.4|18.1|18.39|18.09|18.4|18.1|18.39|18.09|2
1642849980000|2022-01-22 11:13:00|18.4|18.1|18.38|18.08|18.4|18.1|18.38|18.08|7
1642849990000|2022-01-22 11:13:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|1
1642850000000|2022-01-22 11:13:20|18.38|18.08|18.38|18.08|18.39|18.09|18.37|18.07|7
1642850010000|2022-01-22 11:13:30|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|2
1642850030000|2022-01-22 11:13:50|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|4
1642850040000|2022-01-22 11:14:00|18.37|18.07|18.38|18.08|18.39|18.09|18.37|18.07|4
1642850050000|2022-01-22 11:14:10|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|9
1642850060000|2022-01-22 11:14:20|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|1
1642850070000|2022-01-22 11:14:30|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|2
1642850080000|2022-01-22 11:14:40|18.33|18.03|18.32|18.02|18.33|18.03|18.32|18.02|4
1642850090000|2022-01-22 11:14:50|18.33|18.03|18.32|18.02|18.33|18.03|18.32|18.02|2
1642850100000|2022-01-22 11:15:00|18.33|18.03|18.34|18.04|18.34|18.04|18.33|18.03|4
1642850110000|2022-01-22 11:15:10|18.35|18.05|18.36|18.06|18.36|18.06|18.34|18.04|10
1642850120000|2022-01-22 11:15:20|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|2
1642850130000|2022-01-22 11:15:30|18.37|18.07|18.37|18.07|18.37|18.07|18.36|18.06|7
1642850140000|2022-01-22 11:15:40|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|4
1642850150000|2022-01-22 11:15:50|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|5
1642850160000|2022-01-22 11:16:00|18.37|18.07|18.37|18.07|18.37|18.07|18.36|18.06|5
1642850170000|2022-01-22 11:16:10|18.38|18.08|18.41|18.11|18.41|18.11|18.38|18.08|10
1642850180000|2022-01-22 11:16:20|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|11
1642850190000|2022-01-22 11:16:30|18.39|18.09|18.41|18.11|18.41|18.11|18.39|18.09|5
1642850200000|2022-01-22 11:16:40|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|5
1642850210000|2022-01-22 11:16:50|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|5
1642850220000|2022-01-22 11:17:00|18.4|18.1|18.38|18.08|18.4|18.1|18.38|18.08|3
1642850230000|2022-01-22 11:17:10|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|4
1642850240000|2022-01-22 11:17:20|18.37|18.07|18.38|18.08|18.38|18.08|18.36|18.06|4
1642850250000|2022-01-22 11:17:30|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|8
1642850260000|2022-01-22 11:17:40|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|1
1642850270000|2022-01-22 11:17:50|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|1
1642850290000|2022-01-22 11:18:10|18.37|18.07|18.36|18.06|18.37|18.07|18.35|18.05|4
1642850300000|2022-01-22 11:18:20|18.35|18.05|18.35|18.05|18.35|18.05|18.34|18.04|3
1642850310000|2022-01-22 11:18:30|18.36|18.06|18.35|18.05|18.36|18.06|18.34|18.04|4
1642850320000|2022-01-22 11:18:40|18.36|18.06|18.36|18.06|18.36|18.06|18.35|18.05|7
1642850330000|2022-01-22 11:18:50|18.37|18.07|18.38|18.08|18.38|18.08|18.36|18.06|12
1642850340000|2022-01-22 11:19:00|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|4
1642850350000|2022-01-22 11:19:10|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|8
1642850360000|2022-01-22 11:19:20|18.33|18.03|18.34|18.04|18.35|18.05|18.33|18.03|10
1642850370000|2022-01-22 11:19:30|18.33|18.03|18.35|18.05|18.35|18.05|18.33|18.03|7
1642850390000|2022-01-22 11:19:50|18.36|18.06|18.35|18.05|18.36|18.06|18.35|18.05|2
1642850400000|2022-01-22 11:20:00|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|4
1642850410000|2022-01-22 11:20:10|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|4
1642850420000|2022-01-22 11:20:20|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|2
1642850430000|2022-01-22 11:20:30|18.36|18.06|18.37|18.07|18.38|18.08|18.36|18.06|6
1642850440000|2022-01-22 11:20:40|18.36|18.06|18.35|18.05|18.36|18.06|18.35|18.05|6
1642850450000|2022-01-22 11:20:50|18.34|18.04|18.34|18.04|18.35|18.05|18.34|18.04|3
1642850460000|2022-01-22 11:21:00|18.35|18.05|18.35|18.05|18.35|18.05|18.34|18.04|5
1642850470000|2022-01-22 11:21:10|18.36|18.06|18.36|18.06|18.36|18.06|18.35|18.05|3
1642850480000|2022-01-22 11:21:20|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|2
1642850490000|2022-01-22 11:21:30|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|1
1642850500000|2022-01-22 11:21:40|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|5
1642850510000|2022-01-22 11:21:50|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|4
1642850520000|2022-01-22 11:22:00|18.39|18.09|18.4|18.1|18.4|18.1|18.38|18.08|4
1642850530000|2022-01-22 11:22:10|18.41|18.11|18.47|18.17|18.47|18.17|18.41|18.11|6
1642850540000|2022-01-22 11:22:20|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|3
1642850550000|2022-01-22 11:22:30|18.43|18.13|18.43|18.13|18.44|18.14|18.43|18.13|3
1642850570000|2022-01-22 11:22:50|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|1
1642850580000|2022-01-22 11:23:00|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|7
1642850590000|2022-01-22 11:23:10|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|3
1642850600000|2022-01-22 11:23:20|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|1
1642850610000|2022-01-22 11:23:30|18.42|18.12|18.41|18.11|18.42|18.12|18.41|18.11|2
1642850620000|2022-01-22 11:23:40|18.4|18.1|18.38|18.08|18.4|18.1|18.38|18.08|5
1642850630000|2022-01-22 11:23:50|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|3
1642850640000|2022-01-22 11:24:00|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|5
1642850650000|2022-01-22 11:24:10|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|8
1642850670000|2022-01-22 11:24:30|18.39|18.09|18.4|18.1|18.4|18.1|18.38|18.08|6
1642850680000|2022-01-22 11:24:40|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1642850690000|2022-01-22 11:24:50|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|1
1642850700000|2022-01-22 11:25:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|4
1642850710000|2022-01-22 11:25:10|18.42|18.12|18.41|18.11|18.42|18.12|18.41|18.11|2
1642850720000|2022-01-22 11:25:20|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|1
1642850730000|2022-01-22 11:25:30|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1642850740000|2022-01-22 11:25:40|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|2
1642850750000|2022-01-22 11:25:50|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|1
1642850760000|2022-01-22 11:26:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|7
1642850770000|2022-01-22 11:26:10|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|9
1642850790000|2022-01-22 11:26:30|18.43|18.13|18.41|18.11|18.43|18.13|18.41|18.11|5
1642850800000|2022-01-22 11:26:40|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|1
1642850810000|2022-01-22 11:26:50|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|11
1642850820000|2022-01-22 11:27:00|18.4|18.1|18.41|18.11|18.41|18.11|18.4|18.1|4
1642850830000|2022-01-22 11:27:10|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|3
1642850850000|2022-01-22 11:27:30|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|5
1642850860000|2022-01-22 11:27:40|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|1
1642850870000|2022-01-22 11:27:50|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|2
1642850880000|2022-01-22 11:28:00|18.43|18.13|18.43|18.13|18.44|18.14|18.43|18.13|3
1642850890000|2022-01-22 11:28:10|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|6
1642850900000|2022-01-22 11:28:20|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|3
1642850910000|2022-01-22 11:28:30|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|5
1642850920000|2022-01-22 11:28:40|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|10
1642850930000|2022-01-22 11:28:50|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|6
1642850940000|2022-01-22 11:29:00|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1642850950000|2022-01-22 11:29:10|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1642850960000|2022-01-22 11:29:20|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|3
1642850980000|2022-01-22 11:29:40|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|3
1642850990000|2022-01-22 11:29:50|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|2
1642851000000|2022-01-22 11:30:00|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|3
1642851010000|2022-01-22 11:30:10|18.47|18.17|18.46|18.16|18.47|18.17|18.45|18.15|4
1642851020000|2022-01-22 11:30:20|18.47|18.17|18.49|18.19|18.49|18.19|18.47|18.17|9
1642851030000|2022-01-22 11:30:30|18.48|18.18|18.51|18.21|18.51|18.21|18.48|18.18|4
1642851040000|2022-01-22 11:30:40|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|2
1642851050000|2022-01-22 11:30:50|18.5|18.2|18.51|18.21|18.51|18.21|18.49|18.19|6
1642851060000|2022-01-22 11:31:00|18.5|18.2|18.5|18.2|18.5|18.2|18.48|18.18|5
1642851070000|2022-01-22 11:31:10|18.49|18.19|18.49|18.19|18.5|18.2|18.48|18.18|7
1642851080000|2022-01-22 11:31:20|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|2
1642851090000|2022-01-22 11:31:30|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|1
1642851100000|2022-01-22 11:31:40|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|5
1642851110000|2022-01-22 11:31:50|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|1
1642851120000|2022-01-22 11:32:00|18.47|18.17|18.47|18.17|18.48|18.18|18.46|18.16|5
1642851130000|2022-01-22 11:32:10|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|4
1642851140000|2022-01-22 11:32:20|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|15
1642851150000|2022-01-22 11:32:30|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1642851160000|2022-01-22 11:32:40|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|5
1642851180000|2022-01-22 11:33:00|18.43|18.13|18.45|18.15|18.45|18.15|18.43|18.13|5
1642851200000|2022-01-22 11:33:20|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1642851210000|2022-01-22 11:33:30|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|3
1642851220000|2022-01-22 11:33:40|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|1
1642851230000|2022-01-22 11:33:50|18.46|18.16|18.45|18.15|18.46|18.16|18.44|18.14|4
1642851240000|2022-01-22 11:34:00|18.44|18.14|18.42|18.12|18.44|18.14|18.42|18.12|9
1642851250000|2022-01-22 11:34:10|18.41|18.11|18.41|18.11|18.41|18.11|18.4|18.1|5
1642851260000|2022-01-22 11:34:20|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|1
1642851270000|2022-01-22 11:34:30|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|1
1642851280000|2022-01-22 11:34:40|18.4|18.1|18.39|18.09|18.4|18.1|18.39|18.09|2
1642851290000|2022-01-22 11:34:50|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|4
1642851300000|2022-01-22 11:35:00|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|5
1642851310000|2022-01-22 11:35:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|1
1642851320000|2022-01-22 11:35:20|18.34|18.04|18.33|18.03|18.34|18.04|18.32|18.02|6
1642851330000|2022-01-22 11:35:30|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|2
1642851340000|2022-01-22 11:35:40|18.36|18.06|18.38|18.08|18.39|18.09|18.36|18.06|5
1642851350000|2022-01-22 11:35:50|18.39|18.09|18.39|18.09|18.39|18.09|18.38|18.08|3
1642851360000|2022-01-22 11:36:00|18.38|18.08|18.36|18.06|18.39|18.09|18.36|18.06|7
1642851370000|2022-01-22 11:36:10|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|2
1642851390000|2022-01-22 11:36:30|18.37|18.07|18.37|18.07|18.37|18.07|18.36|18.06|3
1642851400000|2022-01-22 11:36:40|18.36|18.06|18.33|18.03|18.36|18.06|18.33|18.03|5
1642851410000|2022-01-22 11:36:50|18.32|18.02|18.33|18.03|18.34|18.04|18.32|18.02|4
1642851420000|2022-01-22 11:37:00|18.32|18.02|18.32|18.02|18.33|18.03|18.31|18.01|5
1642851430000|2022-01-22 11:37:10|18.31|18.01|18.32|18.02|18.32|18.02|18.31|18.01|8
1642851440000|2022-01-22 11:37:20|18.33|18.03|18.32|18.02|18.33|18.03|18.31|18.01|4
1642851450000|2022-01-22 11:37:30|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|1
1642851460000|2022-01-22 11:37:40|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1642851470000|2022-01-22 11:37:50|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|5
1642851480000|2022-01-22 11:38:00|18.32|18.02|18.32|18.02|18.33|18.03|18.32|18.02|3
1642851490000|2022-01-22 11:38:10|18.33|18.03|18.32|18.02|18.34|18.04|18.32|18.02|12
1642851500000|2022-01-22 11:38:20|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|1
1642851510000|2022-01-22 11:38:30|18.32|18.02|18.31|18.01|18.33|18.03|18.31|18.01|8
1642851520000|2022-01-22 11:38:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|8
1642851530000|2022-01-22 11:38:50|18.3|18|18.3|18|18.3|18|18.3|18|1
1642851540000|2022-01-22 11:39:00|18.31|18.01|18.31|18.01|18.32|18.02|18.3|18|5
1642851550000|2022-01-22 11:39:10|18.32|18.02|18.32|18.02|18.33|18.03|18.31|18.01|5
1642851560000|2022-01-22 11:39:20|18.33|18.03|18.34|18.04|18.34|18.04|18.32|18.02|4
1642851570000|2022-01-22 11:39:30|18.35|18.05|18.35|18.05|18.35|18.05|18.33|18.03|9
1642851580000|2022-01-22 11:39:40|18.34|18.04|18.38|18.08|18.39|18.09|18.34|18.04|11
1642851590000|2022-01-22 11:39:50|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|3
1642851600000|2022-01-22 11:40:00|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|3
1642851610000|2022-01-22 11:40:10|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|7
1642851620000|2022-01-22 11:40:20|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|2
1642851630000|2022-01-22 11:40:30|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|9
1642851640000|2022-01-22 11:40:40|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|3
1642851650000|2022-01-22 11:40:50|18.34|18.04|18.33|18.03|18.35|18.05|18.33|18.03|4
1642851660000|2022-01-22 11:41:00|18.34|18.04|18.34|18.04|18.35|18.05|18.34|18.04|5
1642851680000|2022-01-22 11:41:20|18.33|18.03|18.31|18.01|18.33|18.03|18.31|18.01|5
1642851690000|2022-01-22 11:41:30|18.32|18.02|18.31|18.01|18.32|18.02|18.31|18.01|2
1642851700000|2022-01-22 11:41:40|18.3|18|18.29|17.99|18.31|18.01|18.29|17.99|8
1642851710000|2022-01-22 11:41:50|18.3|18|18.29|17.99|18.3|18|18.29|17.99|2
1642851720000|2022-01-22 11:42:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|1
1642851730000|2022-01-22 11:42:10|18.29|17.99|18.24|17.94|18.29|17.99|18.24|17.94|6
1642851740000|2022-01-22 11:42:20|18.25|17.95|18.23|17.93|18.26|17.96|18.23|17.93|9
1642851750000|2022-01-22 11:42:30|18.24|17.94|18.24|17.94|18.24|17.94|18.23|17.93|3
1642851760000|2022-01-22 11:42:40|18.23|17.93|18.21|17.91|18.24|17.94|18.21|17.91|5
1642851770000|2022-01-22 11:42:50|18.22|17.92|18.19|17.89|18.22|17.92|18.19|17.89|12
1642851780000|2022-01-22 11:43:00|18.2|17.9|18.19|17.89|18.21|17.91|18.19|17.89|10
1642851790000|2022-01-22 11:43:10|18.2|17.9|18.18|17.88|18.2|17.9|18.18|17.88|7
1642851800000|2022-01-22 11:43:20|18.19|17.89|18.19|17.89|18.19|17.89|18.17|17.87|5
1642851810000|2022-01-22 11:43:30|18.18|17.88|18.17|17.87|18.18|17.88|18.17|17.87|6
1642851820000|2022-01-22 11:43:40|18.18|17.88|18.15|17.85|18.18|17.88|18.14|17.84|10
1642851830000|2022-01-22 11:43:50|18.14|17.84|18.15|17.85|18.16|17.86|18.14|17.84|4
1642851840000|2022-01-22 11:44:00|18.16|17.86|18.18|17.88|18.18|17.88|18.15|17.85|11
1642851850000|2022-01-22 11:44:10|18.17|17.87|18.16|17.86|18.17|17.87|18.16|17.86|4
1642851860000|2022-01-22 11:44:20|18.15|17.85|18.15|17.85|18.15|17.85|18.14|17.84|3
1642851870000|2022-01-22 11:44:30|18.14|17.84|18.15|17.85|18.16|17.86|18.14|17.84|4
1642851880000|2022-01-22 11:44:40|18.16|17.86|18.17|17.87|18.18|17.88|18.15|17.85|10
1642851890000|2022-01-22 11:44:50|18.18|17.88|18.18|17.88|18.18|17.88|18.17|17.87|7
1642851900000|2022-01-22 11:45:00|18.19|17.89|18.15|17.85|18.19|17.89|18.15|17.85|7
1642851910000|2022-01-22 11:45:10|18.16|17.86|18.15|17.85|18.17|17.87|18.15|17.85|8
1642851920000|2022-01-22 11:45:20|18.14|17.84|18.16|17.86|18.16|17.86|18.13|17.83|9
1642851930000|2022-01-22 11:45:30|18.15|17.85|18.13|17.83|18.16|17.86|18.13|17.83|7
1642851940000|2022-01-22 11:45:40|18.12|17.82|18.12|17.82|18.13|17.83|18.1|17.8|13
1642851950000|2022-01-22 11:45:50|18.11|17.81|18.12|17.82|18.12|17.82|18.11|17.81|8
1642851960000|2022-01-22 11:46:00|18.13|17.83|18.09|17.79|18.13|17.83|18.09|17.79|5
1642851970000|2022-01-22 11:46:10|18.1|17.8|18.11|17.81|18.12|17.82|18.09|17.79|12
1642851980000|2022-01-22 11:46:20|18.12|17.82|18.13|17.83|18.14|17.84|18.12|17.82|4
1642851990000|2022-01-22 11:46:30|18.12|17.82|18.13|17.83|18.13|17.83|18.12|17.82|4
1642852000000|2022-01-22 11:46:40|18.12|17.82|18.13|17.83|18.13|17.83|18.12|17.82|4
1642852020000|2022-01-22 11:47:00|18.14|17.84|18.13|17.83|18.14|17.84|18.13|17.83|4
1642852030000|2022-01-22 11:47:10|18.12|17.82|18.13|17.83|18.13|17.83|18.11|17.81|10
1642852040000|2022-01-22 11:47:20|18.12|17.82|18.12|17.82|18.13|17.83|18.12|17.82|3
1642852050000|2022-01-22 11:47:30|18.13|17.83|18.11|17.81|18.13|17.83|18.11|17.81|5
1642852060000|2022-01-22 11:47:40|18.1|17.8|18.09|17.79|18.1|17.8|18.07|17.77|10
1642852070000|2022-01-22 11:47:50|18.08|17.78|18.1|17.8|18.11|17.81|18.08|17.78|5
1642852080000|2022-01-22 11:48:00|18.09|17.79|18.06|17.76|18.09|17.79|18.06|17.76|10
1642852090000|2022-01-22 11:48:10|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|4
1642852100000|2022-01-22 11:48:20|18.04|17.74|18.07|17.77|18.07|17.77|18.03|17.73|8
1642852110000|2022-01-22 11:48:30|18.06|17.76|18.06|17.76|18.06|17.76|18.05|17.75|5
1642852120000|2022-01-22 11:48:40|18.05|17.75|18.03|17.73|18.05|17.75|18.03|17.73|5
1642852130000|2022-01-22 11:48:50|18.02|17.72|18.06|17.76|18.06|17.76|18.02|17.72|9
1642852140000|2022-01-22 11:49:00|18.05|17.75|18.1|17.8|18.1|17.8|18.05|17.75|10
1642852150000|2022-01-22 11:49:10|18.11|17.81|18.09|17.79|18.11|17.81|18.08|17.78|9
1642852160000|2022-01-22 11:49:20|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|7
1642852170000|2022-01-22 11:49:30|18.11|17.81|18.12|17.82|18.12|17.82|18.1|17.8|8
1642852180000|2022-01-22 11:49:40|18.13|17.83|18.12|17.82|18.13|17.83|18.12|17.82|6
1642852190000|2022-01-22 11:49:50|18.11|17.81|18.12|17.82|18.12|17.82|18.1|17.8|8
1642852200000|2022-01-22 11:50:00|18.13|17.83|18.11|17.81|18.13|17.83|18.1|17.8|7
1642852210000|2022-01-22 11:50:10|18.1|17.8|18.09|17.79|18.11|17.81|18.09|17.79|12
1642852220000|2022-01-22 11:50:20|18.1|17.8|18.09|17.79|18.1|17.8|18.09|17.79|2
1642852230000|2022-01-22 11:50:30|18.1|17.8|18.09|17.79|18.1|17.8|18.09|17.79|6
1642852240000|2022-01-22 11:50:40|18.08|17.78|18.08|17.78|18.09|17.79|18.08|17.78|9
1642852250000|2022-01-22 11:50:50|18.07|17.77|18.08|17.78|18.08|17.78|18.07|17.77|6
1642852260000|2022-01-22 11:51:00|18.09|17.79|18.13|17.83|18.13|17.83|18.08|17.78|11
1642852270000|2022-01-22 11:51:10|18.12|17.82|18.16|17.86|18.16|17.86|18.12|17.82|7
1642852280000|2022-01-22 11:51:20|18.15|17.85|18.15|17.85|18.16|17.86|18.15|17.85|5
1642852290000|2022-01-22 11:51:30|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|2
1642852300000|2022-01-22 11:51:40|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|1
1642852310000|2022-01-22 11:51:50|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|2
1642852320000|2022-01-22 11:52:00|18.17|17.87|18.17|17.87|18.18|17.88|18.17|17.87|5
1642852330000|2022-01-22 11:52:10|18.16|17.86|18.2|17.9|18.2|17.9|18.16|17.86|7
1642852340000|2022-01-22 11:52:20|18.19|17.89|18.21|17.91|18.21|17.91|18.19|17.89|3
1642852350000|2022-01-22 11:52:30|18.22|17.92|18.22|17.92|18.23|17.93|18.22|17.92|3
1642852360000|2022-01-22 11:52:40|18.23|17.93|18.25|17.95|18.25|17.95|18.23|17.93|5
1642852370000|2022-01-22 11:52:50|18.26|17.96|18.25|17.95|18.26|17.96|18.25|17.95|6
1642852380000|2022-01-22 11:53:00|18.26|17.96|18.26|17.96|18.27|17.97|18.24|17.94|7
1642852390000|2022-01-22 11:53:10|18.27|17.97|18.3|18|18.3|18|18.25|17.95|10
1642852400000|2022-01-22 11:53:20|18.31|18.01|18.32|18.02|18.32|18.02|18.3|18|10
1642852410000|2022-01-22 11:53:30|18.31|18.01|18.32|18.02|18.34|18.04|18.31|18.01|16
1642852420000|2022-01-22 11:53:40|18.31|18.01|18.32|18.02|18.33|18.03|18.31|18.01|14
1642852430000|2022-01-22 11:53:50|18.33|18.03|18.3|18|18.33|18.03|18.3|18|5
1642852440000|2022-01-22 11:54:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1642852450000|2022-01-22 11:54:10|18.28|17.98|18.3|18|18.3|18|18.28|17.98|3
1642852460000|2022-01-22 11:54:20|18.31|18.01|18.3|18|18.31|18.01|18.3|18|8
1642852470000|2022-01-22 11:54:30|18.29|17.99|18.29|17.99|18.3|18|18.29|17.99|5
1642852480000|2022-01-22 11:54:40|18.3|18|18.31|18.01|18.31|18.01|18.29|17.99|8
1642852490000|2022-01-22 11:54:50|18.3|18|18.3|18|18.31|18.01|18.3|18|7
1642852500000|2022-01-22 11:55:00|18.31|18.01|18.3|18|18.31|18.01|18.3|18|2
1642852510000|2022-01-22 11:55:10|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1642852520000|2022-01-22 11:55:20|18.28|17.98|18.28|17.98|18.29|17.99|18.27|17.97|7
1642852530000|2022-01-22 11:55:30|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|5
1642852540000|2022-01-22 11:55:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1642852560000|2022-01-22 11:56:00|18.32|18.02|18.39|18.09|18.39|18.09|18.32|18.02|14
1642852570000|2022-01-22 11:56:10|18.4|18.1|18.45|18.15|18.46|18.16|18.4|18.1|14
1642852580000|2022-01-22 11:56:20|18.46|18.16|18.46|18.16|18.47|18.17|18.44|18.14|9
1642852590000|2022-01-22 11:56:30|18.47|18.17|18.55|18.25|18.55|18.25|18.47|18.17|13
1642852600000|2022-01-22 11:56:40|18.54|18.24|18.49|18.19|18.55|18.25|18.49|18.19|12
1642852610000|2022-01-22 11:56:50|18.5|18.2|18.53|18.23|18.53|18.23|18.49|18.19|8
1642852620000|2022-01-22 11:57:00|18.52|18.22|18.5|18.2|18.53|18.23|18.5|18.2|5
1642852630000|2022-01-22 11:57:10|18.51|18.21|18.54|18.24|18.54|18.24|18.51|18.21|10
1642852640000|2022-01-22 11:57:20|18.53|18.23|18.53|18.23|18.53|18.23|18.52|18.22|7
1642852650000|2022-01-22 11:57:30|18.52|18.22|18.54|18.24|18.54|18.24|18.52|18.22|5
1642852660000|2022-01-22 11:57:40|18.53|18.23|18.51|18.21|18.54|18.24|18.51|18.21|11
1642852670000|2022-01-22 11:57:50|18.52|18.22|18.52|18.22|18.53|18.23|18.52|18.22|7
1642852680000|2022-01-22 11:58:00|18.53|18.23|18.55|18.25|18.55|18.25|18.52|18.22|5
1642852690000|2022-01-22 11:58:10|18.56|18.26|18.54|18.24|18.56|18.26|18.54|18.24|5
1642852700000|2022-01-22 11:58:20|18.53|18.23|18.52|18.22|18.53|18.23|18.52|18.22|4
1642852710000|2022-01-22 11:58:30|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|6
1642852720000|2022-01-22 11:58:40|18.51|18.21|18.52|18.22|18.53|18.23|18.51|18.21|6
1642852730000|2022-01-22 11:58:50|18.51|18.21|18.5|18.2|18.51|18.21|18.5|18.2|4
1642852740000|2022-01-22 11:59:00|18.51|18.21|18.49|18.19|18.51|18.21|18.49|18.19|5
1642852750000|2022-01-22 11:59:10|18.5|18.2|18.5|18.2|18.51|18.21|18.49|18.19|9
1642852760000|2022-01-22 11:59:20|18.51|18.21|18.54|18.24|18.54|18.24|18.5|18.2|10
1642852770000|2022-01-22 11:59:30|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|5
1642852780000|2022-01-22 11:59:40|18.54|18.24|18.54|18.24|18.54|18.24|18.52|18.22|9
1642852790000|2022-01-22 11:59:50|18.53|18.23|18.55|18.25|18.55|18.25|18.53|18.23|3
1642852800000|2022-01-22 12:00:00|18.54|18.24|18.56|18.26|18.56|18.26|18.54|18.24|7
1642852810000|2022-01-22 12:00:10|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|8
1642852820000|2022-01-22 12:00:20|18.55|18.25|18.53|18.23|18.55|18.25|18.52|18.22|5
1642852830000|2022-01-22 12:00:30|18.52|18.22|18.52|18.22|18.53|18.23|18.52|18.22|3
1642852840000|2022-01-22 12:00:40|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|3
1642852850000|2022-01-22 12:00:50|18.54|18.24|18.53|18.23|18.54|18.24|18.52|18.22|6
1642852860000|2022-01-22 12:01:00|18.52|18.22|18.53|18.23|18.53|18.23|18.52|18.22|4
1642852870000|2022-01-22 12:01:10|18.52|18.22|18.52|18.22|18.53|18.23|18.52|18.22|3
1642852880000|2022-01-22 12:01:20|18.51|18.21|18.51|18.21|18.51|18.21|18.5|18.2|7
1642852890000|2022-01-22 12:01:30|18.5|18.2|18.5|18.2|18.51|18.21|18.5|18.2|3
1642852900000|2022-01-22 12:01:40|18.51|18.21|18.5|18.2|18.51|18.21|18.5|18.2|4
1642852910000|2022-01-22 12:01:50|18.51|18.21|18.5|18.2|18.51|18.21|18.5|18.2|10
1642852920000|2022-01-22 12:02:00|18.51|18.21|18.49|18.19|18.51|18.21|18.49|18.19|5
1642852930000|2022-01-22 12:02:10|18.48|18.18|18.49|18.19|18.49|18.19|18.48|18.18|4
1642852940000|2022-01-22 12:02:20|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|1
1642852950000|2022-01-22 12:02:30|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|4
1642852960000|2022-01-22 12:02:40|18.51|18.21|18.5|18.2|18.51|18.21|18.5|18.2|4
1642852970000|2022-01-22 12:02:50|18.51|18.21|18.51|18.21|18.51|18.21|18.5|18.2|3
1642852980000|2022-01-22 12:03:00|18.52|18.22|18.53|18.23|18.53|18.23|18.52|18.22|2
1642852990000|2022-01-22 12:03:10|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|9
1642853000000|2022-01-22 12:03:20|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|1
1642853030000|2022-01-22 12:03:50|18.54|18.24|18.54|18.24|18.54|18.24|18.53|18.23|7
1642853040000|2022-01-22 12:04:00|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|8
1642853050000|2022-01-22 12:04:10|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|3
1642853060000|2022-01-22 12:04:20|18.58|18.28|18.61|18.31|18.61|18.31|18.58|18.28|5
1642853070000|2022-01-22 12:04:30|18.6|18.3|18.62|18.32|18.63|18.33|18.6|18.3|5
1642853080000|2022-01-22 12:04:40|18.63|18.33|18.64|18.34|18.65|18.35|18.63|18.33|4
1642853090000|2022-01-22 12:04:50|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|1
1642853100000|2022-01-22 12:05:00|18.66|18.36|18.66|18.36|18.66|18.36|18.65|18.35|5
1642853110000|2022-01-22 12:05:10|18.65|18.35|18.63|18.33|18.66|18.36|18.62|18.32|9
1642853120000|2022-01-22 12:05:20|18.62|18.32|18.61|18.31|18.63|18.33|18.61|18.31|8
1642853130000|2022-01-22 12:05:30|18.62|18.32|18.63|18.33|18.63|18.33|18.61|18.31|6
1642853140000|2022-01-22 12:05:40|18.62|18.32|18.62|18.32|18.63|18.33|18.62|18.32|7
1642853160000|2022-01-22 12:06:00|18.61|18.31|18.61|18.31|18.62|18.32|18.61|18.31|3
1642853170000|2022-01-22 12:06:10|18.6|18.3|18.6|18.3|18.61|18.31|18.59|18.29|7
1642853180000|2022-01-22 12:06:20|18.61|18.31|18.59|18.29|18.61|18.31|18.59|18.29|2
1642853190000|2022-01-22 12:06:30|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|1
1642853200000|2022-01-22 12:06:40|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|1
1642853210000|2022-01-22 12:06:50|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|2
1642853220000|2022-01-22 12:07:00|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|7
1642853230000|2022-01-22 12:07:10|18.57|18.27|18.57|18.27|18.58|18.28|18.57|18.27|3
1642853240000|2022-01-22 12:07:20|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|6
1642853250000|2022-01-22 12:07:30|18.56|18.26|18.56|18.26|18.56|18.26|18.55|18.25|3
1642853260000|2022-01-22 12:07:40|18.57|18.27|18.58|18.28|18.59|18.29|18.57|18.27|4
1642853270000|2022-01-22 12:07:50|18.57|18.27|18.58|18.28|18.59|18.29|18.57|18.27|6
1642853280000|2022-01-22 12:08:00|18.57|18.27|18.57|18.27|18.57|18.27|18.56|18.26|3
1642853290000|2022-01-22 12:08:10|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|4
1642853300000|2022-01-22 12:08:20|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|1
1642853310000|2022-01-22 12:08:30|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|3
1642853320000|2022-01-22 12:08:40|18.54|18.24|18.55|18.25|18.56|18.26|18.54|18.24|10
1642853330000|2022-01-22 12:08:50|18.54|18.24|18.55|18.25|18.55|18.25|18.54|18.24|2
1642853340000|2022-01-22 12:09:00|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|6
1642853350000|2022-01-22 12:09:10|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|4
1642853360000|2022-01-22 12:09:20|18.54|18.24|18.54|18.24|18.54|18.24|18.53|18.23|7
1642853370000|2022-01-22 12:09:30|18.53|18.23|18.54|18.24|18.54|18.24|18.53|18.23|2
1642853380000|2022-01-22 12:09:40|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|3
1642853390000|2022-01-22 12:09:50|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|1
1642853400000|2022-01-22 12:10:00|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|4
1642853410000|2022-01-22 12:10:10|18.57|18.27|18.58|18.28|18.58|18.28|18.56|18.26|4
1642853420000|2022-01-22 12:10:20|18.59|18.29|18.61|18.31|18.61|18.31|18.59|18.29|3
1642853430000|2022-01-22 12:10:30|18.6|18.3|18.56|18.26|18.6|18.3|18.56|18.26|7
1642853440000|2022-01-22 12:10:40|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|2
1642853450000|2022-01-22 12:10:50|18.55|18.25|18.54|18.24|18.55|18.25|18.53|18.23|4
1642853460000|2022-01-22 12:11:00|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|3
1642853470000|2022-01-22 12:11:10|18.54|18.24|18.53|18.23|18.54|18.24|18.53|18.23|4
1642853480000|2022-01-22 12:11:20|18.52|18.22|18.53|18.23|18.53|18.23|18.52|18.22|4
1642853490000|2022-01-22 12:11:30|18.54|18.24|18.54|18.24|18.55|18.25|18.54|18.24|3
1642853500000|2022-01-22 12:11:40|18.55|18.25|18.62|18.32|18.62|18.32|18.54|18.24|13
1642853510000|2022-01-22 12:11:50|18.61|18.31|18.64|18.34|18.68|18.38|18.61|18.31|18
1642853520000|2022-01-22 12:12:00|18.65|18.35|18.73|18.43|18.73|18.43|18.65|18.35|14
1642853530000|2022-01-22 12:12:10|18.72|18.42|18.7|18.4|18.73|18.43|18.7|18.4|10
1642853540000|2022-01-22 12:12:20|18.71|18.41|18.71|18.41|18.72|18.42|18.7|18.4|9
1642853550000|2022-01-22 12:12:30|18.7|18.4|18.7|18.4|18.71|18.41|18.69|18.39|11
1642853560000|2022-01-22 12:12:40|18.69|18.39|18.69|18.39|18.7|18.4|18.67|18.37|10
1642853570000|2022-01-22 12:12:50|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|3
1642853580000|2022-01-22 12:13:00|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|6
1642853590000|2022-01-22 12:13:10|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|11
1642853600000|2022-01-22 12:13:20|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|9
1642853610000|2022-01-22 12:13:30|18.67|18.37|18.66|18.36|18.68|18.38|18.66|18.36|6
1642853620000|2022-01-22 12:13:40|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642853630000|2022-01-22 12:13:50|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|4
1642853640000|2022-01-22 12:14:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|1
1642853650000|2022-01-22 12:14:10|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|4
1642853660000|2022-01-22 12:14:20|18.68|18.38|18.71|18.41|18.71|18.41|18.68|18.38|6
1642853670000|2022-01-22 12:14:30|18.72|18.42|18.69|18.39|18.72|18.42|18.69|18.39|6
1642853680000|2022-01-22 12:14:40|18.7|18.4|18.7|18.4|18.71|18.41|18.69|18.39|5
1642853690000|2022-01-22 12:14:50|18.69|18.39|18.7|18.4|18.7|18.4|18.69|18.39|4
1642853700000|2022-01-22 12:15:00|18.69|18.39|18.67|18.37|18.7|18.4|18.67|18.37|11
1642853710000|2022-01-22 12:15:10|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|11
1642853720000|2022-01-22 12:15:20|18.69|18.39|18.71|18.41|18.71|18.41|18.69|18.39|5
1642853730000|2022-01-22 12:15:30|18.7|18.4|18.7|18.4|18.71|18.41|18.7|18.4|3
1642853740000|2022-01-22 12:15:40|18.71|18.41|18.72|18.42|18.73|18.43|18.71|18.41|4
1642853750000|2022-01-22 12:15:50|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|2
1642853760000|2022-01-22 12:16:00|18.71|18.41|18.72|18.42|18.73|18.43|18.71|18.41|4
1642853770000|2022-01-22 12:16:10|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642853780000|2022-01-22 12:16:20|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|5
1642853790000|2022-01-22 12:16:30|18.74|18.44|18.78|18.48|18.78|18.48|18.74|18.44|13
1642853800000|2022-01-22 12:16:40|18.79|18.49|18.83|18.53|18.84|18.54|18.79|18.49|7
1642853810000|2022-01-22 12:16:50|18.82|18.52|18.85|18.55|18.85|18.55|18.82|18.52|3
1642853820000|2022-01-22 12:17:00|18.84|18.54|18.88|18.58|18.88|18.58|18.84|18.54|7
1642853830000|2022-01-22 12:17:10|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|8
1642853840000|2022-01-22 12:17:20|18.89|18.59|18.87|18.57|18.92|18.62|18.87|18.57|11
1642853850000|2022-01-22 12:17:30|18.88|18.58|18.85|18.55|18.88|18.58|18.85|18.55|8
1642853860000|2022-01-22 12:17:40|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1642853870000|2022-01-22 12:17:50|18.83|18.53|18.85|18.55|18.85|18.55|18.83|18.53|3
1642853880000|2022-01-22 12:18:00|18.84|18.54|18.81|18.51|18.85|18.55|18.81|18.51|6
1642853890000|2022-01-22 12:18:10|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|9
1642853900000|2022-01-22 12:18:20|18.81|18.51|18.79|18.49|18.82|18.52|18.79|18.49|9
1642853910000|2022-01-22 12:18:30|18.8|18.5|18.8|18.5|18.8|18.5|18.78|18.48|5
1642853920000|2022-01-22 12:18:40|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|2
1642853930000|2022-01-22 12:18:50|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642853940000|2022-01-22 12:19:00|18.78|18.48|18.79|18.49|18.8|18.5|18.78|18.48|4
1642853950000|2022-01-22 12:19:10|18.8|18.5|18.81|18.51|18.81|18.51|18.78|18.48|8
1642853960000|2022-01-22 12:19:20|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1642853970000|2022-01-22 12:19:30|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|2
1642853980000|2022-01-22 12:19:40|18.85|18.55|18.84|18.54|18.86|18.56|18.84|18.54|8
1642853990000|2022-01-22 12:19:50|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|7
1642854000000|2022-01-22 12:20:00|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|5
1642854010000|2022-01-22 12:20:10|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|3
1642854020000|2022-01-22 12:20:20|18.8|18.5|18.82|18.52|18.82|18.52|18.8|18.5|7
1642854030000|2022-01-22 12:20:30|18.81|18.51|18.81|18.51|18.82|18.52|18.8|18.5|5
1642854040000|2022-01-22 12:20:40|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642854050000|2022-01-22 12:20:50|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|2
1642854070000|2022-01-22 12:21:10|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|6
1642854080000|2022-01-22 12:21:20|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|3
1642854090000|2022-01-22 12:21:30|18.83|18.53|18.86|18.56|18.86|18.56|18.82|18.52|16
1642854100000|2022-01-22 12:21:40|18.85|18.55|18.87|18.57|18.88|18.58|18.84|18.54|10
1642854110000|2022-01-22 12:21:50|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|4
1642854120000|2022-01-22 12:22:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642854130000|2022-01-22 12:22:10|18.88|18.58|18.86|18.56|18.88|18.58|18.86|18.56|7
1642854140000|2022-01-22 12:22:20|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|4
1642854150000|2022-01-22 12:22:30|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|4
1642854160000|2022-01-22 12:22:40|18.87|18.57|18.84|18.54|18.87|18.57|18.83|18.53|6
1642854170000|2022-01-22 12:22:50|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|9
1642854180000|2022-01-22 12:23:00|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|5
1642854190000|2022-01-22 12:23:10|18.83|18.53|18.84|18.54|18.85|18.55|18.82|18.52|8
1642854200000|2022-01-22 12:23:20|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|7
1642854210000|2022-01-22 12:23:30|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1642854220000|2022-01-22 12:23:40|18.81|18.51|18.8|18.5|18.82|18.52|18.8|18.5|4
1642854230000|2022-01-22 12:23:50|18.81|18.51|18.83|18.53|18.83|18.53|18.8|18.5|7
1642854240000|2022-01-22 12:24:00|18.84|18.54|18.81|18.51|18.84|18.54|18.81|18.51|8
1642854250000|2022-01-22 12:24:10|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|8
1642854260000|2022-01-22 12:24:20|18.8|18.5|18.8|18.5|18.82|18.52|18.8|18.5|5
1642854270000|2022-01-22 12:24:30|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|2
1642854280000|2022-01-22 12:24:40|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|11
1642854290000|2022-01-22 12:24:50|18.82|18.52|18.79|18.49|18.82|18.52|18.78|18.48|6
1642854300000|2022-01-22 12:25:00|18.78|18.48|18.78|18.48|18.79|18.49|18.77|18.47|9
1642854310000|2022-01-22 12:25:10|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|7
1642854320000|2022-01-22 12:25:20|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|2
1642854330000|2022-01-22 12:25:30|18.78|18.48|18.8|18.5|18.8|18.5|18.78|18.48|5
1642854340000|2022-01-22 12:25:40|18.81|18.51|18.8|18.5|18.81|18.51|18.79|18.49|6
1642854350000|2022-01-22 12:25:50|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642854360000|2022-01-22 12:26:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642854370000|2022-01-22 12:26:10|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|2
1642854380000|2022-01-22 12:26:20|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|8
1642854390000|2022-01-22 12:26:30|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|10
1642854400000|2022-01-22 12:26:40|18.78|18.48|18.79|18.49|18.8|18.5|18.78|18.48|8
1642854410000|2022-01-22 12:26:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1642854420000|2022-01-22 12:27:00|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|4
1642854430000|2022-01-22 12:27:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642854440000|2022-01-22 12:27:20|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|3
1642854450000|2022-01-22 12:27:30|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|1
1642854460000|2022-01-22 12:27:40|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|2
1642854470000|2022-01-22 12:27:50|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|1
1642854490000|2022-01-22 12:28:10|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|2
1642854500000|2022-01-22 12:28:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|1
1642854510000|2022-01-22 12:28:30|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|2
1642854520000|2022-01-22 12:28:40|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|1
1642854530000|2022-01-22 12:28:50|18.75|18.45|18.75|18.45|18.75|18.45|18.74|18.44|3
1642854540000|2022-01-22 12:29:00|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|2
1642854550000|2022-01-22 12:29:10|18.76|18.46|18.72|18.42|18.76|18.46|18.72|18.42|7
1642854560000|2022-01-22 12:29:20|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|2
1642854570000|2022-01-22 12:29:30|18.69|18.39|18.7|18.4|18.7|18.4|18.68|18.38|10
1642854580000|2022-01-22 12:29:40|18.69|18.39|18.71|18.41|18.73|18.43|18.69|18.39|12
1642854590000|2022-01-22 12:29:50|18.72|18.42|18.72|18.42|18.72|18.42|18.71|18.41|5
1642854600000|2022-01-22 12:30:00|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|7
1642854610000|2022-01-22 12:30:10|18.72|18.42|18.71|18.41|18.73|18.43|18.71|18.41|8
1642854620000|2022-01-22 12:30:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642854630000|2022-01-22 12:30:30|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|1
1642854640000|2022-01-22 12:30:40|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642854650000|2022-01-22 12:30:50|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642854660000|2022-01-22 12:31:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|1
1642854670000|2022-01-22 12:31:10|18.74|18.44|18.74|18.44|18.75|18.45|18.73|18.43|5
1642854680000|2022-01-22 12:31:20|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|6
1642854690000|2022-01-22 12:31:30|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|3
1642854700000|2022-01-22 12:31:40|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|3
1642854710000|2022-01-22 12:31:50|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|3
1642854720000|2022-01-22 12:32:00|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|3
1642854730000|2022-01-22 12:32:10|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|6
1642854740000|2022-01-22 12:32:20|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|2
1642854750000|2022-01-22 12:32:30|18.75|18.45|18.77|18.47|18.77|18.47|18.75|18.45|9
1642854760000|2022-01-22 12:32:40|18.76|18.46|18.78|18.48|18.78|18.48|18.76|18.46|3
1642854770000|2022-01-22 12:32:50|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|2
1642854790000|2022-01-22 12:33:10|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|2
1642854800000|2022-01-22 12:33:20|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|5
1642854810000|2022-01-22 12:33:30|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642854820000|2022-01-22 12:33:40|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|3
1642854830000|2022-01-22 12:33:50|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|4
1642854840000|2022-01-22 12:34:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|2
1642854850000|2022-01-22 12:34:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642854860000|2022-01-22 12:34:20|18.78|18.48|18.8|18.5|18.8|18.5|18.77|18.47|7
1642854870000|2022-01-22 12:34:30|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|2
1642854890000|2022-01-22 12:34:50|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|3
1642854900000|2022-01-22 12:35:00|18.82|18.52|18.79|18.49|18.82|18.52|18.79|18.49|8
1642854910000|2022-01-22 12:35:10|18.78|18.48|18.78|18.48|18.79|18.49|18.77|18.47|5
1642854920000|2022-01-22 12:35:20|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|3
1642854930000|2022-01-22 12:35:30|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|2
1642854940000|2022-01-22 12:35:40|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642854950000|2022-01-22 12:35:50|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642854960000|2022-01-22 12:36:00|18.81|18.51|18.82|18.52|18.82|18.52|18.8|18.5|4
1642854970000|2022-01-22 12:36:10|18.83|18.53|18.87|18.57|18.88|18.58|18.83|18.53|8
1642854980000|2022-01-22 12:36:20|18.88|18.58|18.9|18.6|18.9|18.6|18.87|18.57|7
1642854990000|2022-01-22 12:36:30|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|7
1642855000000|2022-01-22 12:36:40|18.9|18.6|18.9|18.6|18.91|18.61|18.89|18.59|9
1642855010000|2022-01-22 12:36:50|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|5
1642855020000|2022-01-22 12:37:00|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|5
1642855030000|2022-01-22 12:37:10|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642855050000|2022-01-22 12:37:30|18.86|18.56|18.86|18.56|18.87|18.57|18.85|18.55|9
1642855060000|2022-01-22 12:37:40|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642855070000|2022-01-22 12:37:50|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|3
1642855080000|2022-01-22 12:38:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1642855090000|2022-01-22 12:38:10|18.92|18.62|18.91|18.61|18.92|18.62|18.9|18.6|4
1642855100000|2022-01-22 12:38:20|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1642855110000|2022-01-22 12:38:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1642855120000|2022-01-22 12:38:40|18.88|18.58|18.89|18.59|18.89|18.59|18.87|18.57|6
1642855130000|2022-01-22 12:38:50|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1642855140000|2022-01-22 12:39:00|18.87|18.57|18.85|18.55|18.88|18.58|18.85|18.55|7
1642855150000|2022-01-22 12:39:10|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|3
1642855160000|2022-01-22 12:39:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642855180000|2022-01-22 12:39:40|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|6
1642855190000|2022-01-22 12:39:50|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1642855200000|2022-01-22 12:40:00|18.9|18.6|18.89|18.59|18.9|18.6|18.88|18.58|4
1642855210000|2022-01-22 12:40:10|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1642855220000|2022-01-22 12:40:20|18.89|18.59|18.86|18.56|18.89|18.59|18.86|18.56|6
1642855230000|2022-01-22 12:40:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|5
1642855240000|2022-01-22 12:40:40|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642855250000|2022-01-22 12:40:50|18.82|18.52|18.81|18.51|18.83|18.53|18.81|18.51|8
1642855260000|2022-01-22 12:41:00|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|2
1642855270000|2022-01-22 12:41:10|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|3
1642855290000|2022-01-22 12:41:30|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1642855300000|2022-01-22 12:41:40|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|3
1642855310000|2022-01-22 12:41:50|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|2
1642855320000|2022-01-22 12:42:00|18.82|18.52|18.84|18.54|18.84|18.54|18.81|18.51|11
1642855330000|2022-01-22 12:42:10|18.85|18.55|18.83|18.53|18.86|18.56|18.83|18.53|9
1642855340000|2022-01-22 12:42:20|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642855350000|2022-01-22 12:42:30|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|2
1642855360000|2022-01-22 12:42:40|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|4
1642855370000|2022-01-22 12:42:50|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|3
1642855380000|2022-01-22 12:43:00|18.85|18.55|18.87|18.57|18.87|18.57|18.85|18.55|5
1642855390000|2022-01-22 12:43:10|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|12
1642855400000|2022-01-22 12:43:20|18.86|18.56|18.84|18.54|18.87|18.57|18.84|18.54|7
1642855410000|2022-01-22 12:43:30|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|1
1642855420000|2022-01-22 12:43:40|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|6
1642855430000|2022-01-22 12:43:50|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|10
1642855440000|2022-01-22 12:44:00|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|5
1642855450000|2022-01-22 12:44:10|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|4
1642855460000|2022-01-22 12:44:20|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|7
1642855470000|2022-01-22 12:44:30|18.84|18.54|18.84|18.54|18.85|18.55|18.84|18.54|3
1642855480000|2022-01-22 12:44:40|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|3
1642855490000|2022-01-22 12:44:50|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|3
1642855500000|2022-01-22 12:45:00|18.85|18.55|18.87|18.57|18.87|18.57|18.85|18.55|5
1642855510000|2022-01-22 12:45:10|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|5
1642855520000|2022-01-22 12:45:20|18.89|18.59|18.94|18.64|18.94|18.64|18.89|18.59|6
1642855530000|2022-01-22 12:45:30|18.93|18.63|18.94|18.64|18.95|18.65|18.93|18.63|4
1642855540000|2022-01-22 12:45:40|18.93|18.63|18.96|18.66|18.96|18.66|18.93|18.63|6
1642855550000|2022-01-22 12:45:50|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1642855560000|2022-01-22 12:46:00|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|6
1642855570000|2022-01-22 12:46:10|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|5
1642855580000|2022-01-22 12:46:20|18.96|18.66|18.99|18.69|18.99|18.69|18.96|18.66|6
1642855590000|2022-01-22 12:46:30|18.98|18.68|18.97|18.67|19|18.7|18.97|18.67|5
1642855600000|2022-01-22 12:46:40|18.96|18.66|18.96|18.66|18.97|18.67|18.95|18.65|7
1642855610000|2022-01-22 12:46:50|18.97|18.67|19.01|18.71|19.01|18.71|18.97|18.67|5
1642855620000|2022-01-22 12:47:00|19|18.7|19.01|18.71|19.02|18.72|19|18.7|6
1642855630000|2022-01-22 12:47:10|19|18.7|19|18.7|19.01|18.71|18.99|18.69|9
1642855640000|2022-01-22 12:47:20|18.99|18.69|19|18.7|19.01|18.71|18.99|18.69|6
1642855650000|2022-01-22 12:47:30|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642855660000|2022-01-22 12:47:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1642855670000|2022-01-22 12:47:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642855680000|2022-01-22 12:48:00|19.01|18.71|19|18.7|19.01|18.71|19|18.7|4
1642855690000|2022-01-22 12:48:10|18.99|18.69|18.98|18.68|19|18.7|18.97|18.67|6
1642855700000|2022-01-22 12:48:20|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|5
1642855710000|2022-01-22 12:48:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1642855730000|2022-01-22 12:48:50|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|7
1642855740000|2022-01-22 12:49:00|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|7
1642855750000|2022-01-22 12:49:10|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642855760000|2022-01-22 12:49:20|18.96|18.66|18.97|18.67|18.97|18.67|18.95|18.65|6
1642855770000|2022-01-22 12:49:30|18.98|18.68|18.98|18.68|18.99|18.69|18.97|18.67|9
1642855780000|2022-01-22 12:49:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642855790000|2022-01-22 12:49:50|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642855800000|2022-01-22 12:50:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642855810000|2022-01-22 12:50:10|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642855820000|2022-01-22 12:50:20|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1642855840000|2022-01-22 12:50:40|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|5
1642855850000|2022-01-22 12:50:50|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|4
1642855860000|2022-01-22 12:51:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1642855870000|2022-01-22 12:51:10|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1642855880000|2022-01-22 12:51:20|18.98|18.68|18.99|18.69|18.99|18.69|18.97|18.67|4
1642855890000|2022-01-22 12:51:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642855900000|2022-01-22 12:51:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642855920000|2022-01-22 12:52:00|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1642855930000|2022-01-22 12:52:10|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1642855940000|2022-01-22 12:52:20|19|18.7|19|18.7|19|18.7|18.99|18.69|7
1642855950000|2022-01-22 12:52:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1642855960000|2022-01-22 12:52:40|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|10
1642855970000|2022-01-22 12:52:50|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642855980000|2022-01-22 12:53:00|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642855990000|2022-01-22 12:53:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642856000000|2022-01-22 12:53:20|18.95|18.65|18.96|18.66|18.97|18.67|18.94|18.64|9
1642856010000|2022-01-22 12:53:30|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1642856020000|2022-01-22 12:53:40|18.98|18.68|19|18.7|19|18.7|18.98|18.68|9
1642856030000|2022-01-22 12:53:50|19.01|18.71|19.02|18.72|19.02|18.72|19|18.7|4
1642856040000|2022-01-22 12:54:00|19.03|18.73|19.06|18.76|19.06|18.76|19.03|18.73|4
1642856050000|2022-01-22 12:54:10|19.07|18.77|19.06|18.76|19.08|18.78|19.05|18.75|10
1642856060000|2022-01-22 12:54:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1642856070000|2022-01-22 12:54:30|19.05|18.75|19.04|18.74|19.05|18.75|19.03|18.73|4
1642856080000|2022-01-22 12:54:40|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|5
1642856090000|2022-01-22 12:54:50|19.06|18.76|19.1|18.8|19.1|18.8|19.05|18.75|11
1642856100000|2022-01-22 12:55:00|19.09|18.79|19.08|18.78|19.1|18.8|19.07|18.77|6
1642856110000|2022-01-22 12:55:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856120000|2022-01-22 12:55:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1642856130000|2022-01-22 12:55:30|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856140000|2022-01-22 12:55:40|19.06|18.76|19.05|18.75|19.07|18.77|19.05|18.75|6
1642856150000|2022-01-22 12:55:50|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|3
1642856160000|2022-01-22 12:56:00|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1642856170000|2022-01-22 12:56:10|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|5
1642856180000|2022-01-22 12:56:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856200000|2022-01-22 12:56:40|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|5
1642856220000|2022-01-22 12:57:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1642856230000|2022-01-22 12:57:10|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1642856250000|2022-01-22 12:57:30|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1642856260000|2022-01-22 12:57:40|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642856270000|2022-01-22 12:57:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1642856290000|2022-01-22 12:58:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|6
1642856300000|2022-01-22 12:58:20|19.04|18.74|19.05|18.75|19.06|18.76|19.04|18.74|14
1642856310000|2022-01-22 12:58:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642856320000|2022-01-22 12:58:40|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|6
1642856330000|2022-01-22 12:58:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1642856340000|2022-01-22 12:59:00|19.04|18.74|19.04|18.74|19.05|18.75|19.03|18.73|5
1642856350000|2022-01-22 12:59:10|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1642856360000|2022-01-22 12:59:20|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1642856370000|2022-01-22 12:59:30|19.08|18.78|19.05|18.75|19.09|18.79|19.05|18.75|6
1642856380000|2022-01-22 12:59:40|19.06|18.76|19.09|18.79|19.09|18.79|19.05|18.75|8
1642856390000|2022-01-22 12:59:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|5
1642856400000|2022-01-22 13:00:00|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|5
1642856410000|2022-01-22 13:00:10|19.06|18.76|19.05|18.75|19.06|18.76|19.04|18.74|4
1642856420000|2022-01-22 13:00:20|19.04|18.74|19.06|18.76|19.07|18.77|19.04|18.74|5
1642856430000|2022-01-22 13:00:30|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856440000|2022-01-22 13:00:40|19.06|18.76|19.04|18.74|19.07|18.77|19.04|18.74|7
1642856450000|2022-01-22 13:00:50|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|9
1642856460000|2022-01-22 13:01:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|8
1642856470000|2022-01-22 13:01:10|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1642856480000|2022-01-22 13:01:20|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|3
1642856490000|2022-01-22 13:01:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|7
1642856500000|2022-01-22 13:01:40|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|3
1642856510000|2022-01-22 13:01:50|19|18.7|19.01|18.71|19.02|18.72|19|18.7|8
1642856520000|2022-01-22 13:02:00|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|6
1642856530000|2022-01-22 13:02:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1642856540000|2022-01-22 13:02:20|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642856560000|2022-01-22 13:02:40|19.01|18.71|19|18.7|19.02|18.72|19|18.7|4
1642856570000|2022-01-22 13:02:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642856580000|2022-01-22 13:03:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1642856590000|2022-01-22 13:03:10|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1642856600000|2022-01-22 13:03:20|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642856610000|2022-01-22 13:03:30|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|3
1642856620000|2022-01-22 13:03:40|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1642856630000|2022-01-22 13:03:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1642856640000|2022-01-22 13:04:00|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|5
1642856650000|2022-01-22 13:04:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642856660000|2022-01-22 13:04:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642856670000|2022-01-22 13:04:30|19.02|18.72|19.04|18.74|19.06|18.76|19.02|18.72|7
1642856680000|2022-01-22 13:04:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1642856690000|2022-01-22 13:04:50|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|6
1642856700000|2022-01-22 13:05:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|7
1642856710000|2022-01-22 13:05:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642856720000|2022-01-22 13:05:20|19.02|18.72|18.99|18.69|19.02|18.72|18.99|18.69|8
1642856730000|2022-01-22 13:05:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|6
1642856750000|2022-01-22 13:05:50|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642856760000|2022-01-22 13:06:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642856780000|2022-01-22 13:06:20|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1642856790000|2022-01-22 13:06:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1642856800000|2022-01-22 13:06:40|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1642856840000|2022-01-22 13:07:20|19.01|18.71|19.04|18.74|19.04|18.74|19.01|18.71|4
1642856850000|2022-01-22 13:07:30|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|3
1642856860000|2022-01-22 13:07:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642856870000|2022-01-22 13:07:50|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642856890000|2022-01-22 13:08:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856900000|2022-01-22 13:08:20|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1642856910000|2022-01-22 13:08:30|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|7
1642856930000|2022-01-22 13:08:50|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|3
1642856940000|2022-01-22 13:09:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|6
1642856950000|2022-01-22 13:09:10|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642856960000|2022-01-22 13:09:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642856970000|2022-01-22 13:09:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|7
1642856980000|2022-01-22 13:09:40|19.09|18.79|19.08|18.78|19.1|18.8|19.08|18.78|8
1642857000000|2022-01-22 13:10:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1642857020000|2022-01-22 13:10:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1642857040000|2022-01-22 13:10:40|19.09|18.79|19.1|18.8|19.1|18.8|19.08|18.78|4
1642857050000|2022-01-22 13:10:50|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|5
1642857060000|2022-01-22 13:11:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1642857070000|2022-01-22 13:11:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|6
1642857090000|2022-01-22 13:11:30|19.12|18.82|19.13|18.83|19.14|18.84|19.12|18.82|4
1642857110000|2022-01-22 13:11:50|19.12|18.82|19.14|18.84|19.14|18.84|19.11|18.81|5
1642857120000|2022-01-22 13:12:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1642857130000|2022-01-22 13:12:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642857150000|2022-01-22 13:12:30|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642857160000|2022-01-22 13:12:40|19.12|18.82|19.13|18.83|19.13|18.83|19.11|18.81|8
1642857180000|2022-01-22 13:13:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1642857190000|2022-01-22 13:13:10|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|8
1642857200000|2022-01-22 13:13:20|19.13|18.83|19.16|18.86|19.16|18.86|19.13|18.83|4
1642857210000|2022-01-22 13:13:30|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|3
1642857220000|2022-01-22 13:13:40|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|4
1642857230000|2022-01-22 13:13:50|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|4
1642857240000|2022-01-22 13:14:00|19.22|18.92|19.25|18.95|19.25|18.95|19.22|18.92|6
1642857250000|2022-01-22 13:14:10|19.26|18.96|19.27|18.97|19.28|18.98|19.26|18.96|12
1642857260000|2022-01-22 13:14:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642857270000|2022-01-22 13:14:30|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|7
1642857280000|2022-01-22 13:14:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|8
1642857290000|2022-01-22 13:14:50|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|6
1642857300000|2022-01-22 13:15:00|19.26|18.96|19.25|18.95|19.27|18.97|19.23|18.93|10
1642857310000|2022-01-22 13:15:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1642857320000|2022-01-22 13:15:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1642857330000|2022-01-22 13:15:30|19.25|18.95|19.28|18.98|19.28|18.98|19.24|18.94|6
1642857340000|2022-01-22 13:15:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|5
1642857350000|2022-01-22 13:15:50|19.3|19|19.34|19.04|19.34|19.04|19.29|18.99|7
1642857360000|2022-01-22 13:16:00|19.35|19.05|19.41|19.11|19.41|19.11|19.35|19.05|9
1642857370000|2022-01-22 13:16:10|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|7
1642857380000|2022-01-22 13:16:20|19.45|19.15|19.46|19.16|19.47|19.17|19.45|19.15|6
1642857390000|2022-01-22 13:16:30|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|7
1642857400000|2022-01-22 13:16:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1642857410000|2022-01-22 13:16:50|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|4
1642857420000|2022-01-22 13:17:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642857430000|2022-01-22 13:17:10|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|8
1642857440000|2022-01-22 13:17:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642857450000|2022-01-22 13:17:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642857460000|2022-01-22 13:17:40|19.44|19.14|19.45|19.15|19.45|19.15|19.42|19.12|6
1642857470000|2022-01-22 13:17:50|19.46|19.16|19.49|19.19|19.49|19.19|19.45|19.15|12
1642857480000|2022-01-22 13:18:00|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|12
1642857490000|2022-01-22 13:18:10|19.5|19.2|19.54|19.24|19.55|19.25|19.5|19.2|11
1642857500000|2022-01-22 13:18:20|19.55|19.25|19.52|19.22|19.55|19.25|19.52|19.22|8
1642857510000|2022-01-22 13:18:30|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|10
1642857520000|2022-01-22 13:18:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1642857530000|2022-01-22 13:18:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642857540000|2022-01-22 13:19:00|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|12
1642857550000|2022-01-22 13:19:10|19.5|19.2|19.46|19.16|19.5|19.2|19.45|19.15|11
1642857560000|2022-01-22 13:19:20|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|4
1642857570000|2022-01-22 13:19:30|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|7
1642857580000|2022-01-22 13:19:40|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|7
1642857590000|2022-01-22 13:19:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|10
1642857600000|2022-01-22 13:20:00|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|6
1642857610000|2022-01-22 13:20:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1642857620000|2022-01-22 13:20:20|19.44|19.14|19.4|19.1|19.45|19.15|19.4|19.1|13
1642857630000|2022-01-22 13:20:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642857640000|2022-01-22 13:20:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|9
1642857650000|2022-01-22 13:20:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642857660000|2022-01-22 13:21:00|19.41|19.11|19.43|19.13|19.45|19.15|19.41|19.11|17
1642857670000|2022-01-22 13:21:10|19.44|19.14|19.46|19.16|19.46|19.16|19.43|19.13|5
1642857680000|2022-01-22 13:21:20|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|3
1642857690000|2022-01-22 13:21:30|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|4
1642857700000|2022-01-22 13:21:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642857710000|2022-01-22 13:21:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642857720000|2022-01-22 13:22:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642857730000|2022-01-22 13:22:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642857740000|2022-01-22 13:22:20|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|6
1642857750000|2022-01-22 13:22:30|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|10
1642857760000|2022-01-22 13:22:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642857770000|2022-01-22 13:22:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1642857780000|2022-01-22 13:23:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642857790000|2022-01-22 13:23:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1642857800000|2022-01-22 13:23:20|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1642857810000|2022-01-22 13:23:30|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|5
1642857820000|2022-01-22 13:23:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1642857830000|2022-01-22 13:23:50|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|4
1642857840000|2022-01-22 13:24:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1642857850000|2022-01-22 13:24:10|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|10
1642857860000|2022-01-22 13:24:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1642857870000|2022-01-22 13:24:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1642857880000|2022-01-22 13:24:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642857890000|2022-01-22 13:24:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642857900000|2022-01-22 13:25:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1642857910000|2022-01-22 13:25:10|19.42|19.12|19.45|19.15|19.46|19.16|19.42|19.12|6
1642857920000|2022-01-22 13:25:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642857930000|2022-01-22 13:25:30|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|4
1642857940000|2022-01-22 13:25:40|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|8
1642857950000|2022-01-22 13:25:50|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1642857960000|2022-01-22 13:26:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642857970000|2022-01-22 13:26:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642857980000|2022-01-22 13:26:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642857990000|2022-01-22 13:26:30|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|3
1642858000000|2022-01-22 13:26:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642858010000|2022-01-22 13:26:50|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1642858020000|2022-01-22 13:27:00|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1642858030000|2022-01-22 13:27:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1642858040000|2022-01-22 13:27:20|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|10
1642858050000|2022-01-22 13:27:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642858060000|2022-01-22 13:27:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642858070000|2022-01-22 13:27:50|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1642858080000|2022-01-22 13:28:00|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|3
1642858090000|2022-01-22 13:28:10|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|4
1642858100000|2022-01-22 13:28:20|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|4
1642858110000|2022-01-22 13:28:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642858120000|2022-01-22 13:28:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1642858130000|2022-01-22 13:28:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642858140000|2022-01-22 13:29:00|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|5
1642858150000|2022-01-22 13:29:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1642858160000|2022-01-22 13:29:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1642858170000|2022-01-22 13:29:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1642858180000|2022-01-22 13:29:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1642858190000|2022-01-22 13:29:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642858200000|2022-01-22 13:30:00|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|5
1642858210000|2022-01-22 13:30:10|19.27|18.97|19.25|18.95|19.28|18.98|19.25|18.95|5
1642858220000|2022-01-22 13:30:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1642858230000|2022-01-22 13:30:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1642858240000|2022-01-22 13:30:40|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|7
1642858250000|2022-01-22 13:30:50|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|5
1642858260000|2022-01-22 13:31:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1642858270000|2022-01-22 13:31:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1642858280000|2022-01-22 13:31:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1642858290000|2022-01-22 13:31:30|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1642858300000|2022-01-22 13:31:40|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|3
1642858310000|2022-01-22 13:31:50|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1642858320000|2022-01-22 13:32:00|19.21|18.91|19.24|18.94|19.25|18.95|19.21|18.91|6
1642858330000|2022-01-22 13:32:10|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|5
1642858340000|2022-01-22 13:32:20|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|8
1642858350000|2022-01-22 13:32:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642858370000|2022-01-22 13:32:50|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1642858390000|2022-01-22 13:33:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1642858400000|2022-01-22 13:33:20|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|7
1642858410000|2022-01-22 13:33:30|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1642858420000|2022-01-22 13:33:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1642858430000|2022-01-22 13:33:50|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|4
1642858440000|2022-01-22 13:34:00|19.25|18.95|19.26|18.96|19.26|18.96|19.24|18.94|4
1642858450000|2022-01-22 13:34:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1642858460000|2022-01-22 13:34:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1642858470000|2022-01-22 13:34:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1642858480000|2022-01-22 13:34:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1642858500000|2022-01-22 13:35:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1642858510000|2022-01-22 13:35:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1642858520000|2022-01-22 13:35:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1642858530000|2022-01-22 13:35:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642858540000|2022-01-22 13:35:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642858550000|2022-01-22 13:35:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1642858560000|2022-01-22 13:36:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642858570000|2022-01-22 13:36:10|19.25|18.95|19.21|18.91|19.25|18.95|19.21|18.91|7
1642858580000|2022-01-22 13:36:20|19.2|18.9|19.17|18.87|19.2|18.9|19.17|18.87|4
1642858590000|2022-01-22 13:36:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1642858600000|2022-01-22 13:36:40|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642858610000|2022-01-22 13:36:50|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1642858620000|2022-01-22 13:37:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|8
1642858630000|2022-01-22 13:37:10|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1642858640000|2022-01-22 13:37:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642858660000|2022-01-22 13:37:40|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1642858680000|2022-01-22 13:38:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642858690000|2022-01-22 13:38:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|7
1642858700000|2022-01-22 13:38:20|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1642858710000|2022-01-22 13:38:30|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|7
1642858720000|2022-01-22 13:38:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1642858730000|2022-01-22 13:38:50|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1642858740000|2022-01-22 13:39:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|8
1642858750000|2022-01-22 13:39:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642858760000|2022-01-22 13:39:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642858770000|2022-01-22 13:39:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1642858780000|2022-01-22 13:39:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1642858790000|2022-01-22 13:39:50|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|5
1642858800000|2022-01-22 13:40:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642858810000|2022-01-22 13:40:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642858820000|2022-01-22 13:40:20|19.19|18.89|19.15|18.85|19.19|18.89|19.15|18.85|9
1642858830000|2022-01-22 13:40:30|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642858850000|2022-01-22 13:40:50|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|6
1642858860000|2022-01-22 13:41:00|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1642858870000|2022-01-22 13:41:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|3
1642858880000|2022-01-22 13:41:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642858890000|2022-01-22 13:41:30|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1642858900000|2022-01-22 13:41:40|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|5
1642858910000|2022-01-22 13:41:50|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|4
1642858920000|2022-01-22 13:42:00|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1642858930000|2022-01-22 13:42:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|5
1642858940000|2022-01-22 13:42:20|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|3
1642858950000|2022-01-22 13:42:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1642858970000|2022-01-22 13:42:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1642858980000|2022-01-22 13:43:00|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|4
1642858990000|2022-01-22 13:43:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642859000000|2022-01-22 13:43:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1642859010000|2022-01-22 13:43:30|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1642859020000|2022-01-22 13:43:40|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|7
1642859030000|2022-01-22 13:43:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|8
1642859040000|2022-01-22 13:44:00|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|4
1642859050000|2022-01-22 13:44:10|19.18|18.88|19.18|18.88|19.19|18.89|19.17|18.87|5
1642859060000|2022-01-22 13:44:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642859070000|2022-01-22 13:44:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642859080000|2022-01-22 13:44:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1642859090000|2022-01-22 13:44:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1642859100000|2022-01-22 13:45:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1642859120000|2022-01-22 13:45:20|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642859130000|2022-01-22 13:45:30|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|11
1642859140000|2022-01-22 13:45:40|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1642859150000|2022-01-22 13:45:50|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|7
1642859160000|2022-01-22 13:46:00|19.07|18.77|19.06|18.76|19.08|18.78|19.05|18.75|6
1642859170000|2022-01-22 13:46:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|3
1642859180000|2022-01-22 13:46:20|19.1|18.8|19.13|18.83|19.13|18.83|19.09|18.79|12
1642859190000|2022-01-22 13:46:30|19.12|18.82|19.11|18.81|19.12|18.82|19.1|18.8|6
1642859200000|2022-01-22 13:46:40|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1642859210000|2022-01-22 13:46:50|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1642859220000|2022-01-22 13:47:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1642859230000|2022-01-22 13:47:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642859240000|2022-01-22 13:47:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1642859250000|2022-01-22 13:47:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642859260000|2022-01-22 13:47:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642859270000|2022-01-22 13:47:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|9
1642859280000|2022-01-22 13:48:00|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|6
1642859290000|2022-01-22 13:48:10|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1642859310000|2022-01-22 13:48:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642859330000|2022-01-22 13:48:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642859340000|2022-01-22 13:49:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642859350000|2022-01-22 13:49:10|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642859360000|2022-01-22 13:49:20|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|6
1642859370000|2022-01-22 13:49:30|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|8
1642859380000|2022-01-22 13:49:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642859390000|2022-01-22 13:49:50|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1642859400000|2022-01-22 13:50:00|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1642859410000|2022-01-22 13:50:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642859420000|2022-01-22 13:50:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642859430000|2022-01-22 13:50:30|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1642859440000|2022-01-22 13:50:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1642859450000|2022-01-22 13:50:50|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|12
1642859460000|2022-01-22 13:51:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|9
1642859470000|2022-01-22 13:51:10|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1642859480000|2022-01-22 13:51:20|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|6
1642859490000|2022-01-22 13:51:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642859500000|2022-01-22 13:51:40|19.11|18.81|19.12|18.82|19.13|18.83|19.11|18.81|6
1642859520000|2022-01-22 13:52:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642859530000|2022-01-22 13:52:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642859540000|2022-01-22 13:52:20|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1642859550000|2022-01-22 13:52:30|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|7
1642859560000|2022-01-22 13:52:40|19.07|18.77|19.05|18.75|19.08|18.78|19.05|18.75|6
1642859570000|2022-01-22 13:52:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|8
1642859580000|2022-01-22 13:53:00|19.06|18.76|19.05|18.75|19.06|18.76|19.04|18.74|10
1642859590000|2022-01-22 13:53:10|19.04|18.74|19.04|18.74|19.05|18.75|19.03|18.73|5
1642859600000|2022-01-22 13:53:20|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642859610000|2022-01-22 13:53:30|19.04|18.74|19.08|18.78|19.08|18.78|19.04|18.74|5
1642859620000|2022-01-22 13:53:40|19.07|18.77|19.07|18.77|19.08|18.78|19.06|18.76|9
1642859630000|2022-01-22 13:53:50|19.06|18.76|19.07|18.77|19.08|18.78|19.06|18.76|6
1642859650000|2022-01-22 13:54:10|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1642859660000|2022-01-22 13:54:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1642859670000|2022-01-22 13:54:30|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642859680000|2022-01-22 13:54:40|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|4
1642859700000|2022-01-22 13:55:00|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|4
1642859710000|2022-01-22 13:55:10|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1642859720000|2022-01-22 13:55:20|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1642859740000|2022-01-22 13:55:40|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|5
1642859750000|2022-01-22 13:55:50|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642859760000|2022-01-22 13:56:00|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|5
1642859770000|2022-01-22 13:56:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642859800000|2022-01-22 13:56:40|19.06|18.76|19.05|18.75|19.07|18.77|19.05|18.75|6
1642859810000|2022-01-22 13:56:50|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1642859820000|2022-01-22 13:57:00|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1642859840000|2022-01-22 13:57:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1642859850000|2022-01-22 13:57:30|19.09|18.79|19.08|18.78|19.1|18.8|19.08|18.78|4
1642859880000|2022-01-22 13:58:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1642859900000|2022-01-22 13:58:20|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642859920000|2022-01-22 13:58:40|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|4
1642859930000|2022-01-22 13:58:50|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|5
1642859940000|2022-01-22 13:59:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642859950000|2022-01-22 13:59:10|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1642859960000|2022-01-22 13:59:20|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1642859970000|2022-01-22 13:59:30|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1642859980000|2022-01-22 13:59:40|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1642860000000|2022-01-22 14:00:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642860010000|2022-01-22 14:00:10|19.09|18.79|19.09|18.79|19.1|18.8|19.08|18.78|4
1642860030000|2022-01-22 14:00:30|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|6
1642860040000|2022-01-22 14:00:40|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|7
1642860050000|2022-01-22 14:00:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1642860070000|2022-01-22 14:01:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642860090000|2022-01-22 14:01:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642860100000|2022-01-22 14:01:40|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1642860110000|2022-01-22 14:01:50|19.04|18.74|19.03|18.73|19.04|18.74|19.02|18.72|6
1642860120000|2022-01-22 14:02:00|19.02|18.72|19|18.7|19.02|18.72|18.99|18.69|9
1642860130000|2022-01-22 14:02:10|19.01|18.71|19.03|18.73|19.03|18.73|19|18.7|9
1642860140000|2022-01-22 14:02:20|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1642860150000|2022-01-22 14:02:30|19.01|18.71|19|18.7|19.02|18.72|19|18.7|6
1642860160000|2022-01-22 14:02:40|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|7
1642860170000|2022-01-22 14:02:50|19|18.7|19.01|18.71|19.02|18.72|19|18.7|6
1642860180000|2022-01-22 14:03:00|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1642860190000|2022-01-22 14:03:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642860200000|2022-01-22 14:03:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1642860210000|2022-01-22 14:03:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642860220000|2022-01-22 14:03:40|19|18.7|19|18.7|19.01|18.71|18.99|18.69|5
1642860230000|2022-01-22 14:03:50|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1642860240000|2022-01-22 14:04:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642860250000|2022-01-22 14:04:10|19.01|18.71|19|18.7|19.02|18.72|19|18.7|4
1642860260000|2022-01-22 14:04:20|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642860270000|2022-01-22 14:04:30|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|5
1642860280000|2022-01-22 14:04:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642860290000|2022-01-22 14:04:50|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|12
1642860300000|2022-01-22 14:05:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860310000|2022-01-22 14:05:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642860320000|2022-01-22 14:05:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|4
1642860330000|2022-01-22 14:05:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642860340000|2022-01-22 14:05:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860350000|2022-01-22 14:05:50|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|6
1642860360000|2022-01-22 14:06:00|19|18.7|19|18.7|19|18.7|18.99|18.69|5
1642860370000|2022-01-22 14:06:10|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642860380000|2022-01-22 14:06:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|10
1642860390000|2022-01-22 14:06:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|4
1642860400000|2022-01-22 14:06:40|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|6
1642860410000|2022-01-22 14:06:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860430000|2022-01-22 14:07:10|19|18.7|19.02|18.72|19.02|18.72|19|18.7|9
1642860440000|2022-01-22 14:07:20|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642860450000|2022-01-22 14:07:30|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860460000|2022-01-22 14:07:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642860470000|2022-01-22 14:07:50|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642860490000|2022-01-22 14:08:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860500000|2022-01-22 14:08:20|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642860510000|2022-01-22 14:08:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|11
1642860540000|2022-01-22 14:09:00|19|18.7|19|18.7|19|18.7|18.99|18.69|9
1642860550000|2022-01-22 14:09:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860560000|2022-01-22 14:09:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1642860570000|2022-01-22 14:09:30|19|18.7|18.99|18.69|19|18.7|18.98|18.68|8
1642860580000|2022-01-22 14:09:40|19|18.7|18.99|18.69|19|18.7|18.99|18.69|6
1642860590000|2022-01-22 14:09:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1642860600000|2022-01-22 14:10:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642860610000|2022-01-22 14:10:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|6
1642860630000|2022-01-22 14:10:30|19|18.7|19|18.7|19|18.7|19|18.7|1
1642860640000|2022-01-22 14:10:40|19.01|18.71|19|18.7|19.01|18.71|19|18.7|6
1642860650000|2022-01-22 14:10:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860670000|2022-01-22 14:11:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642860680000|2022-01-22 14:11:20|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|3
1642860690000|2022-01-22 14:11:30|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|9
1642860700000|2022-01-22 14:11:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642860710000|2022-01-22 14:11:50|19.01|18.71|19|18.7|19.02|18.72|19|18.7|8
1642860720000|2022-01-22 14:12:00|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642860730000|2022-01-22 14:12:10|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1642860740000|2022-01-22 14:12:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642860760000|2022-01-22 14:12:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1642860780000|2022-01-22 14:13:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1642860790000|2022-01-22 14:13:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642860800000|2022-01-22 14:13:20|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1642860810000|2022-01-22 14:13:30|19|18.7|19|18.7|19.01|18.71|19|18.7|11
1642860820000|2022-01-22 14:13:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642860830000|2022-01-22 14:13:50|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|4
1642860840000|2022-01-22 14:14:00|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|6
1642860850000|2022-01-22 14:14:10|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1642860860000|2022-01-22 14:14:20|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|2
1642860880000|2022-01-22 14:14:40|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|3
1642860890000|2022-01-22 14:14:50|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|5
1642860900000|2022-01-22 14:15:00|18.9|18.6|18.94|18.64|18.94|18.64|18.9|18.6|7
1642860910000|2022-01-22 14:15:10|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1642860920000|2022-01-22 14:15:20|18.96|18.66|18.97|18.67|18.97|18.67|18.95|18.65|8
1642860930000|2022-01-22 14:15:30|18.96|18.66|18.95|18.65|18.97|18.67|18.95|18.65|14
1642860940000|2022-01-22 14:15:40|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|9
1642860950000|2022-01-22 14:15:50|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642860960000|2022-01-22 14:16:00|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642860970000|2022-01-22 14:16:10|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|4
1642860980000|2022-01-22 14:16:20|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642860990000|2022-01-22 14:16:30|18.96|18.66|18.96|18.66|18.98|18.68|18.96|18.66|5
1642861000000|2022-01-22 14:16:40|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1642861030000|2022-01-22 14:17:10|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1642861040000|2022-01-22 14:17:20|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|7
1642861050000|2022-01-22 14:17:30|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1642861060000|2022-01-22 14:17:40|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|7
1642861070000|2022-01-22 14:17:50|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|6
1642861080000|2022-01-22 14:18:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642861090000|2022-01-22 14:18:10|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642861100000|2022-01-22 14:18:20|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|6
1642861110000|2022-01-22 14:18:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|6
1642861120000|2022-01-22 14:18:40|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642861140000|2022-01-22 14:19:00|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1642861150000|2022-01-22 14:19:10|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1642861160000|2022-01-22 14:19:20|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|3
1642861170000|2022-01-22 14:19:30|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|4
1642861180000|2022-01-22 14:19:40|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|4
1642861200000|2022-01-22 14:20:00|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|3
1642861210000|2022-01-22 14:20:10|18.97|18.67|19|18.7|19|18.7|18.97|18.67|6
1642861220000|2022-01-22 14:20:20|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|4
1642861230000|2022-01-22 14:20:30|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642861240000|2022-01-22 14:20:40|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|3
1642861250000|2022-01-22 14:20:50|19.01|18.71|19|18.7|19.02|18.72|19|18.7|4
1642861260000|2022-01-22 14:21:00|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642861270000|2022-01-22 14:21:10|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1642861280000|2022-01-22 14:21:20|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642861300000|2022-01-22 14:21:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642861310000|2022-01-22 14:21:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642861320000|2022-01-22 14:22:00|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642861330000|2022-01-22 14:22:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|6
1642861350000|2022-01-22 14:22:30|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1642861360000|2022-01-22 14:22:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642861370000|2022-01-22 14:22:50|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|5
1642861380000|2022-01-22 14:23:00|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1642861390000|2022-01-22 14:23:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642861400000|2022-01-22 14:23:20|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|5
1642861410000|2022-01-22 14:23:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642861430000|2022-01-22 14:23:50|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1642861440000|2022-01-22 14:24:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642861450000|2022-01-22 14:24:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|6
1642861460000|2022-01-22 14:24:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|6
1642861470000|2022-01-22 14:24:30|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1642861480000|2022-01-22 14:24:40|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642861490000|2022-01-22 14:24:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642861500000|2022-01-22 14:25:00|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|5
1642861510000|2022-01-22 14:25:10|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|5
1642861520000|2022-01-22 14:25:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642861550000|2022-01-22 14:25:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642861560000|2022-01-22 14:26:00|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|3
1642861570000|2022-01-22 14:26:10|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1642861580000|2022-01-22 14:26:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642861590000|2022-01-22 14:26:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642861600000|2022-01-22 14:26:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1642861610000|2022-01-22 14:26:50|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1642861640000|2022-01-22 14:27:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642861650000|2022-01-22 14:27:30|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1642861660000|2022-01-22 14:27:40|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1642861670000|2022-01-22 14:27:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642861680000|2022-01-22 14:28:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1642861690000|2022-01-22 14:28:10|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|4
1642861710000|2022-01-22 14:28:30|19.02|18.72|19|18.7|19.02|18.72|19|18.7|3
1642861720000|2022-01-22 14:28:40|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642861740000|2022-01-22 14:29:00|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|6
1642861750000|2022-01-22 14:29:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1642861760000|2022-01-22 14:29:20|19|18.7|19.02|18.72|19.02|18.72|19|18.7|3
1642861770000|2022-01-22 14:29:30|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1642861780000|2022-01-22 14:29:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|6
1642861790000|2022-01-22 14:29:50|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|3
1642861800000|2022-01-22 14:30:00|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1642861810000|2022-01-22 14:30:10|19|18.7|19.02|18.72|19.02|18.72|19|18.7|3
1642861820000|2022-01-22 14:30:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1642861830000|2022-01-22 14:30:30|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642861840000|2022-01-22 14:30:40|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642861850000|2022-01-22 14:30:50|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|10
1642861860000|2022-01-22 14:31:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|6
1642861870000|2022-01-22 14:31:10|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1642861880000|2022-01-22 14:31:20|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|7
1642861900000|2022-01-22 14:31:40|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642861910000|2022-01-22 14:31:50|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|3
1642861920000|2022-01-22 14:32:00|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|3
1642861930000|2022-01-22 14:32:10|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|7
1642861940000|2022-01-22 14:32:20|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|4
1642861950000|2022-01-22 14:32:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|1
1642861960000|2022-01-22 14:32:40|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1642861970000|2022-01-22 14:32:50|18.91|18.61|18.93|18.63|18.94|18.64|18.9|18.6|8
1642861980000|2022-01-22 14:33:00|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1642861990000|2022-01-22 14:33:10|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1642862000000|2022-01-22 14:33:20|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1642862010000|2022-01-22 14:33:30|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|10
1642862020000|2022-01-22 14:33:40|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1642862030000|2022-01-22 14:33:50|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|5
1642862050000|2022-01-22 14:34:10|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1642862060000|2022-01-22 14:34:20|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1642862070000|2022-01-22 14:34:30|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1642862080000|2022-01-22 14:34:40|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|2
1642862090000|2022-01-22 14:34:50|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|6
1642862100000|2022-01-22 14:35:00|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|5
1642862110000|2022-01-22 14:35:10|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1642862120000|2022-01-22 14:35:20|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1642862130000|2022-01-22 14:35:30|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1642862140000|2022-01-22 14:35:40|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1642862150000|2022-01-22 14:35:50|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642862160000|2022-01-22 14:36:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1642862190000|2022-01-22 14:36:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642862200000|2022-01-22 14:36:40|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|9
1642862220000|2022-01-22 14:37:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1642862230000|2022-01-22 14:37:10|18.99|18.69|19|18.7|19.01|18.71|18.98|18.68|6
1642862240000|2022-01-22 14:37:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|8
1642862250000|2022-01-22 14:37:30|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642862260000|2022-01-22 14:37:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642862270000|2022-01-22 14:37:50|19|18.7|19|18.7|19|18.7|18.99|18.69|7
1642862280000|2022-01-22 14:38:00|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1642862290000|2022-01-22 14:38:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642862300000|2022-01-22 14:38:20|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|3
1642862310000|2022-01-22 14:38:30|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642862320000|2022-01-22 14:38:40|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642862330000|2022-01-22 14:38:50|19|18.7|19.01|18.71|19.01|18.71|19|18.7|10
1642862340000|2022-01-22 14:39:00|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642862350000|2022-01-22 14:39:10|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|3
1642862360000|2022-01-22 14:39:20|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642862370000|2022-01-22 14:39:30|19|18.7|19|18.7|19|18.7|19|18.7|1
1642862380000|2022-01-22 14:39:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642862400000|2022-01-22 14:40:00|19|18.7|19.01|18.71|19.01|18.71|18.99|18.69|4
1642862420000|2022-01-22 14:40:20|19.02|18.72|19|18.7|19.02|18.72|19|18.7|3
1642862430000|2022-01-22 14:40:30|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|5
1642862440000|2022-01-22 14:40:40|19|18.7|19.02|18.72|19.02|18.72|19|18.7|3
1642862450000|2022-01-22 14:40:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642862460000|2022-01-22 14:41:00|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1642862470000|2022-01-22 14:41:10|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|4
1642862480000|2022-01-22 14:41:20|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|6
1642862490000|2022-01-22 14:41:30|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642862500000|2022-01-22 14:41:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|6
1642862510000|2022-01-22 14:41:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|6
1642862520000|2022-01-22 14:42:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642862530000|2022-01-22 14:42:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1642862540000|2022-01-22 14:42:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642862550000|2022-01-22 14:42:30|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|12
1642862560000|2022-01-22 14:42:40|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642862570000|2022-01-22 14:42:50|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1642862580000|2022-01-22 14:43:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1642862590000|2022-01-22 14:43:10|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642862600000|2022-01-22 14:43:20|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1642862610000|2022-01-22 14:43:30|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|11
1642862620000|2022-01-22 14:43:40|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|7
1642862630000|2022-01-22 14:43:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642862640000|2022-01-22 14:44:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642862650000|2022-01-22 14:44:10|19|18.7|18.99|18.69|19|18.7|18.99|18.69|6
1642862660000|2022-01-22 14:44:20|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1642862670000|2022-01-22 14:44:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1642862680000|2022-01-22 14:44:40|18.96|18.66|18.98|18.68|18.99|18.69|18.96|18.66|9
1642862690000|2022-01-22 14:44:50|18.97|18.67|18.99|18.69|18.99|18.69|18.97|18.67|7
1642862700000|2022-01-22 14:45:00|19|18.7|18.98|18.68|19|18.7|18.98|18.68|9
1642862740000|2022-01-22 14:45:40|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1642862750000|2022-01-22 14:45:50|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642862760000|2022-01-22 14:46:00|18.98|18.68|18.99|18.69|19|18.7|18.97|18.67|9
1642862770000|2022-01-22 14:46:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|4
1642862780000|2022-01-22 14:46:20|18.98|18.68|19|18.7|19|18.7|18.98|18.68|7
1642862790000|2022-01-22 14:46:30|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642862800000|2022-01-22 14:46:40|19|18.7|19.02|18.72|19.02|18.72|19|18.7|3
1642862810000|2022-01-22 14:46:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642862820000|2022-01-22 14:47:00|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|5
1642862830000|2022-01-22 14:47:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|8
1642862840000|2022-01-22 14:47:20|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|3
1642862850000|2022-01-22 14:47:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|6
1642862860000|2022-01-22 14:47:40|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|7
1642862870000|2022-01-22 14:47:50|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1642862880000|2022-01-22 14:48:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642862890000|2022-01-22 14:48:10|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|5
1642862900000|2022-01-22 14:48:20|19.03|18.73|19.05|18.75|19.05|18.75|19.02|18.72|5
1642862910000|2022-01-22 14:48:30|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1642862920000|2022-01-22 14:48:40|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1642862930000|2022-01-22 14:48:50|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642862940000|2022-01-22 14:49:00|19.04|18.74|19.03|18.73|19.04|18.74|19.02|18.72|4
1642862950000|2022-01-22 14:49:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642862960000|2022-01-22 14:49:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|6
1642862970000|2022-01-22 14:49:30|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|6
1642862980000|2022-01-22 14:49:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642863000000|2022-01-22 14:50:00|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1642863010000|2022-01-22 14:50:10|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1642863020000|2022-01-22 14:50:20|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642863030000|2022-01-22 14:50:30|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|5
1642863040000|2022-01-22 14:50:40|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1642863050000|2022-01-22 14:50:50|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|8
1642863060000|2022-01-22 14:51:00|18.91|18.61|18.91|18.61|18.92|18.62|18.9|18.6|7
1642863070000|2022-01-22 14:51:10|18.92|18.62|18.92|18.62|18.93|18.63|18.91|18.61|9
1642863080000|2022-01-22 14:51:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|5
1642863090000|2022-01-22 14:51:30|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1642863110000|2022-01-22 14:51:50|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1642863120000|2022-01-22 14:52:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1642863140000|2022-01-22 14:52:20|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|2
1642863160000|2022-01-22 14:52:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1642863170000|2022-01-22 14:52:50|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|8
1642863180000|2022-01-22 14:53:00|18.89|18.59|18.88|18.58|18.9|18.6|18.88|18.58|6
1642863190000|2022-01-22 14:53:10|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|3
1642863200000|2022-01-22 14:53:20|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1642863210000|2022-01-22 14:53:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1642863220000|2022-01-22 14:53:40|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|4
1642863230000|2022-01-22 14:53:50|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|6
1642863240000|2022-01-22 14:54:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642863250000|2022-01-22 14:54:10|18.9|18.6|18.92|18.62|18.93|18.63|18.9|18.6|9
1642863260000|2022-01-22 14:54:20|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|4
1642863270000|2022-01-22 14:54:30|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|2
1642863280000|2022-01-22 14:54:40|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|5
1642863290000|2022-01-22 14:54:50|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|6
1642863300000|2022-01-22 14:55:00|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|3
1642863310000|2022-01-22 14:55:10|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|7
1642863320000|2022-01-22 14:55:20|18.82|18.52|18.79|18.49|18.82|18.52|18.79|18.49|5
1642863330000|2022-01-22 14:55:30|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|6
1642863340000|2022-01-22 14:55:40|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|2
1642863350000|2022-01-22 14:55:50|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|5
1642863360000|2022-01-22 14:56:00|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|4
1642863370000|2022-01-22 14:56:10|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|5
1642863380000|2022-01-22 14:56:20|18.76|18.46|18.71|18.41|18.76|18.46|18.71|18.41|6
1642863390000|2022-01-22 14:56:30|18.7|18.4|18.73|18.43|18.73|18.43|18.7|18.4|10
1642863400000|2022-01-22 14:56:40|18.72|18.42|18.74|18.44|18.74|18.44|18.72|18.42|5
1642863410000|2022-01-22 14:56:50|18.75|18.45|18.74|18.44|18.76|18.46|18.73|18.43|8
1642863420000|2022-01-22 14:57:00|18.73|18.43|18.74|18.44|18.74|18.44|18.72|18.42|6
1642863460000|2022-01-22 14:57:40|18.73|18.43|18.73|18.43|18.73|18.43|18.72|18.42|3
1642863470000|2022-01-22 14:57:50|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|2
1642863480000|2022-01-22 14:58:00|18.74|18.44|18.74|18.44|18.75|18.45|18.73|18.43|5
1642863490000|2022-01-22 14:58:10|18.75|18.45|18.74|18.44|18.75|18.45|18.73|18.43|4
1642863500000|2022-01-22 14:58:20|18.73|18.43|18.73|18.43|18.74|18.44|18.72|18.42|11
1642863510000|2022-01-22 14:58:30|18.72|18.42|18.73|18.43|18.73|18.43|18.71|18.41|8
1642863520000|2022-01-22 14:58:40|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|5
1642863530000|2022-01-22 14:58:50|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|5
1642863540000|2022-01-22 14:59:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642863550000|2022-01-22 14:59:10|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|7
1642863560000|2022-01-22 14:59:20|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|6
1642863570000|2022-01-22 14:59:30|18.72|18.42|18.72|18.42|18.73|18.43|18.71|18.41|7
1642863580000|2022-01-22 14:59:40|18.73|18.43|18.71|18.41|18.73|18.43|18.71|18.41|5
1642863590000|2022-01-22 14:59:50|18.7|18.4|18.73|18.43|18.73|18.43|18.7|18.4|8
1642863600000|2022-01-22 15:00:00|18.74|18.44|18.74|18.44|18.74|18.44|18.73|18.43|5
1642863610000|2022-01-22 15:00:10|18.75|18.45|18.76|18.46|18.77|18.47|18.75|18.45|6
1642863620000|2022-01-22 15:00:20|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|5
1642863630000|2022-01-22 15:00:30|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|12
1642863640000|2022-01-22 15:00:40|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|4
1642863650000|2022-01-22 15:00:50|18.78|18.48|18.78|18.48|18.78|18.48|18.77|18.47|3
1642863660000|2022-01-22 15:01:00|18.77|18.47|18.76|18.46|18.78|18.48|18.75|18.45|8
1642863670000|2022-01-22 15:01:10|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|5
1642863690000|2022-01-22 15:01:30|18.78|18.48|18.75|18.45|18.78|18.48|18.75|18.45|4
1642863700000|2022-01-22 15:01:40|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|4
1642863710000|2022-01-22 15:01:50|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|6
1642863720000|2022-01-22 15:02:00|18.8|18.5|18.8|18.5|18.81|18.51|18.79|18.49|7
1642863730000|2022-01-22 15:02:10|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642863740000|2022-01-22 15:02:20|18.79|18.49|18.77|18.47|18.79|18.49|18.76|18.46|9
1642863750000|2022-01-22 15:02:30|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|13
1642863760000|2022-01-22 15:02:40|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|4
1642863770000|2022-01-22 15:02:50|18.75|18.45|18.76|18.46|18.77|18.47|18.75|18.45|4
1642863780000|2022-01-22 15:03:00|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|3
1642863790000|2022-01-22 15:03:10|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|2
1642863800000|2022-01-22 15:03:20|18.8|18.5|18.81|18.51|18.81|18.51|18.79|18.49|4
1642863810000|2022-01-22 15:03:30|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|5
1642863820000|2022-01-22 15:03:40|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|4
1642863830000|2022-01-22 15:03:50|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|6
1642863840000|2022-01-22 15:04:00|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|6
1642863850000|2022-01-22 15:04:10|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|6
1642863860000|2022-01-22 15:04:20|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|6
1642863870000|2022-01-22 15:04:30|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642863900000|2022-01-22 15:05:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642863910000|2022-01-22 15:05:10|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|5
1642863920000|2022-01-22 15:05:20|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|12
1642863930000|2022-01-22 15:05:30|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|8
1642863940000|2022-01-22 15:05:40|18.82|18.52|18.78|18.48|18.82|18.52|18.78|18.48|5
1642863960000|2022-01-22 15:06:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642863970000|2022-01-22 15:06:10|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|3
1642863980000|2022-01-22 15:06:20|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642863990000|2022-01-22 15:06:30|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|5
1642864000000|2022-01-22 15:06:40|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|6
1642864010000|2022-01-22 15:06:50|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|2
1642864020000|2022-01-22 15:07:00|18.79|18.49|18.82|18.52|18.82|18.52|18.79|18.49|6
1642864030000|2022-01-22 15:07:10|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1642864040000|2022-01-22 15:07:20|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642864050000|2022-01-22 15:07:30|18.81|18.51|18.77|18.47|18.81|18.51|18.77|18.47|9
1642864060000|2022-01-22 15:07:40|18.78|18.48|18.77|18.47|18.78|18.48|18.76|18.46|4
1642864070000|2022-01-22 15:07:50|18.78|18.48|18.78|18.48|18.78|18.48|18.77|18.47|3
1642864080000|2022-01-22 15:08:00|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|3
1642864090000|2022-01-22 15:08:10|18.78|18.48|18.78|18.48|18.78|18.48|18.77|18.47|5
1642864100000|2022-01-22 15:08:20|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|2
1642864110000|2022-01-22 15:08:30|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|7
1642864120000|2022-01-22 15:08:40|18.8|18.5|18.81|18.51|18.81|18.51|18.79|18.49|6
1642864130000|2022-01-22 15:08:50|18.8|18.5|18.77|18.47|18.8|18.5|18.77|18.47|8
1642864140000|2022-01-22 15:09:00|18.76|18.46|18.76|18.46|18.77|18.47|18.75|18.45|5
1642864150000|2022-01-22 15:09:10|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|1
1642864160000|2022-01-22 15:09:20|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|6
1642864170000|2022-01-22 15:09:30|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|2
1642864190000|2022-01-22 15:09:50|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|10
1642864200000|2022-01-22 15:10:00|18.76|18.46|18.78|18.48|18.78|18.48|18.75|18.45|5
1642864210000|2022-01-22 15:10:10|18.77|18.47|18.79|18.49|18.79|18.49|18.77|18.47|9
1642864220000|2022-01-22 15:10:20|18.78|18.48|18.78|18.48|18.79|18.49|18.78|18.48|7
1642864230000|2022-01-22 15:10:30|18.77|18.47|18.78|18.48|18.79|18.49|18.77|18.47|8
1642864250000|2022-01-22 15:10:50|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|2
1642864260000|2022-01-22 15:11:00|18.79|18.49|18.8|18.5|18.81|18.51|18.79|18.49|4
1642864270000|2022-01-22 15:11:10|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642864280000|2022-01-22 15:11:20|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|5
1642864290000|2022-01-22 15:11:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1642864300000|2022-01-22 15:11:40|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|4
1642864310000|2022-01-22 15:11:50|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|3
1642864320000|2022-01-22 15:12:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|1
1642864330000|2022-01-22 15:12:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642864340000|2022-01-22 15:12:20|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1642864350000|2022-01-22 15:12:30|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|8
1642864360000|2022-01-22 15:12:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642864370000|2022-01-22 15:12:50|18.76|18.46|18.74|18.44|18.77|18.47|18.74|18.44|9
1642864390000|2022-01-22 15:13:10|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|2
1642864400000|2022-01-22 15:13:20|18.75|18.45|18.75|18.45|18.75|18.45|18.74|18.44|7
1642864420000|2022-01-22 15:13:40|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|2
1642864430000|2022-01-22 15:13:50|18.74|18.44|18.74|18.44|18.74|18.44|18.73|18.43|5
1642864440000|2022-01-22 15:14:00|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|2
1642864450000|2022-01-22 15:14:10|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|2
1642864460000|2022-01-22 15:14:20|18.73|18.43|18.72|18.42|18.74|18.44|18.72|18.42|4
1642864470000|2022-01-22 15:14:30|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|3
1642864480000|2022-01-22 15:14:40|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642864490000|2022-01-22 15:14:50|18.71|18.41|18.72|18.42|18.73|18.43|18.71|18.41|4
1642864500000|2022-01-22 15:15:00|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|3
1642864510000|2022-01-22 15:15:10|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|2
1642864520000|2022-01-22 15:15:20|18.76|18.46|18.74|18.44|18.76|18.46|18.74|18.44|3
1642864530000|2022-01-22 15:15:30|18.73|18.43|18.74|18.44|18.75|18.45|18.73|18.43|6
1642864540000|2022-01-22 15:15:40|18.75|18.45|18.75|18.45|18.75|18.45|18.74|18.44|3
1642864550000|2022-01-22 15:15:50|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|1
1642864560000|2022-01-22 15:16:00|18.75|18.45|18.81|18.51|18.81|18.51|18.75|18.45|10
1642864570000|2022-01-22 15:16:10|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|5
1642864580000|2022-01-22 15:16:20|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|5
1642864590000|2022-01-22 15:16:30|18.8|18.5|18.8|18.5|18.81|18.51|18.79|18.49|7
1642864600000|2022-01-22 15:16:40|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|7
1642864610000|2022-01-22 15:16:50|18.78|18.48|18.78|18.48|18.79|18.49|18.78|18.48|5
1642864620000|2022-01-22 15:17:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642864630000|2022-01-22 15:17:10|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|12
1642864640000|2022-01-22 15:17:20|18.78|18.48|18.78|18.48|18.79|18.49|18.77|18.47|11
1642864650000|2022-01-22 15:17:30|18.77|18.47|18.74|18.44|18.77|18.47|18.74|18.44|8
1642864660000|2022-01-22 15:17:40|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|6
1642864670000|2022-01-22 15:17:50|18.73|18.43|18.72|18.42|18.74|18.44|18.72|18.42|12
1642864680000|2022-01-22 15:18:00|18.71|18.41|18.71|18.41|18.73|18.43|18.71|18.41|9
1642864690000|2022-01-22 15:18:10|18.7|18.4|18.7|18.4|18.71|18.41|18.7|18.4|3
1642864700000|2022-01-22 15:18:20|18.69|18.39|18.69|18.39|18.7|18.4|18.69|18.39|23
1642864710000|2022-01-22 15:18:30|18.7|18.4|18.69|18.39|18.7|18.4|18.69|18.39|6
1642864720000|2022-01-22 15:18:40|18.7|18.4|18.69|18.39|18.7|18.4|18.69|18.39|2
1642864730000|2022-01-22 15:18:50|18.68|18.38|18.67|18.37|18.69|18.39|18.67|18.37|8
1642864740000|2022-01-22 15:19:00|18.68|18.38|18.69|18.39|18.69|18.39|18.67|18.37|6
1642864750000|2022-01-22 15:19:10|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|11
1642864760000|2022-01-22 15:19:20|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|1
1642864770000|2022-01-22 15:19:30|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|2
1642864780000|2022-01-22 15:19:40|18.68|18.38|18.63|18.33|18.68|18.38|18.63|18.33|6
1642864790000|2022-01-22 15:19:50|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|1
1642864800000|2022-01-22 15:20:00|18.65|18.35|18.66|18.36|18.66|18.36|18.64|18.34|6
1642864810000|2022-01-22 15:20:10|18.65|18.35|18.65|18.35|18.66|18.36|18.65|18.35|5
1642864820000|2022-01-22 15:20:20|18.64|18.34|18.65|18.35|18.65|18.35|18.64|18.34|2
1642864830000|2022-01-22 15:20:30|18.64|18.34|18.64|18.34|18.65|18.35|18.64|18.34|9
1642864840000|2022-01-22 15:20:40|18.63|18.33|18.63|18.33|18.64|18.34|18.62|18.32|5
1642864850000|2022-01-22 15:20:50|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|4
1642864860000|2022-01-22 15:21:00|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|9
1642864870000|2022-01-22 15:21:10|18.63|18.33|18.64|18.34|18.64|18.34|18.63|18.33|2
1642864880000|2022-01-22 15:21:20|18.65|18.35|18.67|18.37|18.67|18.37|18.64|18.34|5
1642864890000|2022-01-22 15:21:30|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|1
1642864900000|2022-01-22 15:21:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|1
1642864910000|2022-01-22 15:21:50|18.68|18.38|18.69|18.39|18.69|18.39|18.67|18.37|8
1642864920000|2022-01-22 15:22:00|18.68|18.38|18.66|18.36|18.68|18.38|18.66|18.36|3
1642864930000|2022-01-22 15:22:10|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|4
1642864940000|2022-01-22 15:22:20|18.67|18.37|18.66|18.36|18.68|18.38|18.66|18.36|8
1642864950000|2022-01-22 15:22:30|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|4
1642864960000|2022-01-22 15:22:40|18.67|18.37|18.67|18.37|18.67|18.37|18.66|18.36|5
1642864970000|2022-01-22 15:22:50|18.68|18.38|18.67|18.37|18.68|18.38|18.67|18.37|6
1642864990000|2022-01-22 15:23:10|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|4
1642865010000|2022-01-22 15:23:30|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|2
1642865020000|2022-01-22 15:23:40|18.68|18.38|18.68|18.38|18.69|18.39|18.68|18.38|3
1642865030000|2022-01-22 15:23:50|18.67|18.37|18.67|18.37|18.68|18.38|18.67|18.37|3
1642865050000|2022-01-22 15:24:10|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|9
1642865060000|2022-01-22 15:24:20|18.65|18.35|18.66|18.36|18.66|18.36|18.65|18.35|6
1642865070000|2022-01-22 15:24:30|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642865090000|2022-01-22 15:24:50|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642865100000|2022-01-22 15:25:00|18.65|18.35|18.66|18.36|18.66|18.36|18.65|18.35|2
1642865110000|2022-01-22 15:25:10|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|13
1642865120000|2022-01-22 15:25:20|18.68|18.38|18.71|18.41|18.71|18.41|18.68|18.38|6
1642865130000|2022-01-22 15:25:30|18.72|18.42|18.69|18.39|18.72|18.42|18.68|18.38|6
1642865160000|2022-01-22 15:26:00|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|4
1642865170000|2022-01-22 15:26:10|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|4
1642865190000|2022-01-22 15:26:30|18.72|18.42|18.7|18.4|18.72|18.42|18.7|18.4|7
1642865200000|2022-01-22 15:26:40|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|2
1642865210000|2022-01-22 15:26:50|18.71|18.41|18.7|18.4|18.71|18.41|18.69|18.39|8
1642865220000|2022-01-22 15:27:00|18.69|18.39|18.7|18.4|18.71|18.41|18.69|18.39|6
1642865230000|2022-01-22 15:27:10|18.71|18.41|18.71|18.41|18.71|18.41|18.7|18.4|3
1642865240000|2022-01-22 15:27:20|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|1
1642865250000|2022-01-22 15:27:30|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|6
1642865260000|2022-01-22 15:27:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|1
1642865280000|2022-01-22 15:28:00|18.66|18.36|18.65|18.35|18.66|18.36|18.65|18.35|2
1642865290000|2022-01-22 15:28:10|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|1
1642865300000|2022-01-22 15:28:20|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|2
1642865310000|2022-01-22 15:28:30|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|4
1642865320000|2022-01-22 15:28:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|1
1642865330000|2022-01-22 15:28:50|18.62|18.32|18.62|18.32|18.63|18.33|18.62|18.32|5
1642865340000|2022-01-22 15:29:00|18.61|18.31|18.6|18.3|18.62|18.32|18.6|18.3|4
1642865350000|2022-01-22 15:29:10|18.59|18.29|18.59|18.29|18.6|18.3|18.59|18.29|7
1642865360000|2022-01-22 15:29:20|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|6
1642865370000|2022-01-22 15:29:30|18.6|18.3|18.6|18.3|18.6|18.3|18.59|18.29|7
1642865380000|2022-01-22 15:29:40|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|7
1642865390000|2022-01-22 15:29:50|18.6|18.3|18.6|18.3|18.61|18.31|18.6|18.3|3
1642865400000|2022-01-22 15:30:00|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|2
1642865420000|2022-01-22 15:30:20|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|4
1642865430000|2022-01-22 15:30:30|18.57|18.27|18.57|18.27|18.57|18.27|18.56|18.26|5
1642865440000|2022-01-22 15:30:40|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|2
1642865450000|2022-01-22 15:30:50|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|4
1642865460000|2022-01-22 15:31:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|1
1642865470000|2022-01-22 15:31:10|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|1
1642865480000|2022-01-22 15:31:20|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|2
1642865490000|2022-01-22 15:31:30|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|6
1642865500000|2022-01-22 15:31:40|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|4
1642865510000|2022-01-22 15:31:50|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|2
1642865520000|2022-01-22 15:32:00|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|3
1642865530000|2022-01-22 15:32:10|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|2
1642865540000|2022-01-22 15:32:20|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|10
1642865560000|2022-01-22 15:32:40|18.59|18.29|18.59|18.29|18.59|18.29|18.58|18.28|3
1642865570000|2022-01-22 15:32:50|18.6|18.3|18.58|18.28|18.6|18.3|18.58|18.28|5
1642865580000|2022-01-22 15:33:00|18.59|18.29|18.59|18.29|18.6|18.3|18.58|18.28|5
1642865590000|2022-01-22 15:33:10|18.6|18.3|18.6|18.3|18.6|18.3|18.59|18.29|3
1642865600000|2022-01-22 15:33:20|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|1
1642865610000|2022-01-22 15:33:30|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|2
1642865620000|2022-01-22 15:33:40|18.6|18.3|18.6|18.3|18.61|18.31|18.6|18.3|7
1642865630000|2022-01-22 15:33:50|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|4
1642865640000|2022-01-22 15:34:00|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|1
1642865650000|2022-01-22 15:34:10|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|12
1642865660000|2022-01-22 15:34:20|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|6
1642865670000|2022-01-22 15:34:30|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|8
1642865680000|2022-01-22 15:34:40|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|7
1642865690000|2022-01-22 15:34:50|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|1
1642865700000|2022-01-22 15:35:00|18.64|18.34|18.66|18.36|18.66|18.36|18.63|18.33|4
1642865710000|2022-01-22 15:35:10|18.67|18.37|18.68|18.38|18.69|18.39|18.66|18.36|8
1642865720000|2022-01-22 15:35:20|18.69|18.39|18.68|18.38|18.69|18.39|18.68|18.38|8
1642865730000|2022-01-22 15:35:30|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|7
1642865740000|2022-01-22 15:35:40|18.66|18.36|18.66|18.36|18.66|18.36|18.65|18.35|5
1642865750000|2022-01-22 15:35:50|18.65|18.35|18.66|18.36|18.67|18.37|18.65|18.35|6
1642865760000|2022-01-22 15:36:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|10
1642865770000|2022-01-22 15:36:10|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|4
1642865790000|2022-01-22 15:36:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|1
1642865800000|2022-01-22 15:36:40|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|1
1642865810000|2022-01-22 15:36:50|18.63|18.33|18.62|18.32|18.64|18.34|18.62|18.32|8
1642865820000|2022-01-22 15:37:00|18.63|18.33|18.63|18.33|18.63|18.33|18.62|18.32|5
1642865830000|2022-01-22 15:37:10|18.62|18.32|18.62|18.32|18.63|18.33|18.62|18.32|3
1642865840000|2022-01-22 15:37:20|18.61|18.31|18.59|18.29|18.61|18.31|18.59|18.29|3
1642865850000|2022-01-22 15:37:30|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|2
1642865860000|2022-01-22 15:37:40|18.58|18.28|18.59|18.29|18.59|18.29|18.57|18.27|6
1642865870000|2022-01-22 15:37:50|18.6|18.3|18.61|18.31|18.61|18.31|18.59|18.29|6
1642865880000|2022-01-22 15:38:00|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|7
1642865890000|2022-01-22 15:38:10|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|1
1642865900000|2022-01-22 15:38:20|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|1
1642865910000|2022-01-22 15:38:30|18.63|18.33|18.62|18.32|18.63|18.33|18.62|18.32|4
1642865920000|2022-01-22 15:38:40|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|1
1642865930000|2022-01-22 15:38:50|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|1
1642865940000|2022-01-22 15:39:00|18.63|18.33|18.62|18.32|18.63|18.33|18.62|18.32|8
1642865950000|2022-01-22 15:39:10|18.63|18.33|18.61|18.31|18.63|18.33|18.61|18.31|7
1642865960000|2022-01-22 15:39:20|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|4
1642865970000|2022-01-22 15:39:30|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|2
1642865980000|2022-01-22 15:39:40|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|6
1642866000000|2022-01-22 15:40:00|18.58|18.28|18.59|18.29|18.59|18.29|18.58|18.28|2
1642866010000|2022-01-22 15:40:10|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|7
1642866020000|2022-01-22 15:40:20|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|6
1642866030000|2022-01-22 15:40:30|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|2
1642866040000|2022-01-22 15:40:40|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|5
1642866050000|2022-01-22 15:40:50|18.58|18.28|18.6|18.3|18.6|18.3|18.58|18.28|7
1642866060000|2022-01-22 15:41:00|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|4
1642866080000|2022-01-22 15:41:20|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|7
1642866090000|2022-01-22 15:41:30|18.6|18.3|18.6|18.3|18.61|18.31|18.6|18.3|5
1642866100000|2022-01-22 15:41:40|18.61|18.31|18.61|18.31|18.62|18.32|18.6|18.3|7
1642866110000|2022-01-22 15:41:50|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|1
1642866120000|2022-01-22 15:42:00|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|7
1642866130000|2022-01-22 15:42:10|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|2
1642866140000|2022-01-22 15:42:20|18.58|18.28|18.58|18.28|18.59|18.29|18.58|18.28|9
1642866150000|2022-01-22 15:42:30|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|4
1642866160000|2022-01-22 15:42:40|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|1
1642866170000|2022-01-22 15:42:50|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|5
1642866180000|2022-01-22 15:43:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|1
1642866190000|2022-01-22 15:43:10|18.58|18.28|18.56|18.26|18.58|18.28|18.56|18.26|3
1642866230000|2022-01-22 15:43:50|18.57|18.27|18.57|18.27|18.57|18.27|18.56|18.26|5
1642866240000|2022-01-22 15:44:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|5
1642866260000|2022-01-22 15:44:20|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|8
1642866270000|2022-01-22 15:44:30|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|4
1642866280000|2022-01-22 15:44:40|18.59|18.29|18.61|18.31|18.61|18.31|18.58|18.28|5
1642866290000|2022-01-22 15:44:50|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|4
1642866300000|2022-01-22 15:45:00|18.62|18.32|18.61|18.31|18.62|18.32|18.6|18.3|6
1642866310000|2022-01-22 15:45:10|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|5
1642866320000|2022-01-22 15:45:20|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|2
1642866330000|2022-01-22 15:45:30|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|2
1642866340000|2022-01-22 15:45:40|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|2
1642866350000|2022-01-22 15:45:50|18.57|18.27|18.58|18.28|18.58|18.28|18.57|18.27|10
1642866360000|2022-01-22 15:46:00|18.57|18.27|18.56|18.26|18.58|18.28|18.56|18.26|4
1642866370000|2022-01-22 15:46:10|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|4
1642866380000|2022-01-22 15:46:20|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|2
1642866400000|2022-01-22 15:46:40|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|3
1642866410000|2022-01-22 15:46:50|18.54|18.24|18.54|18.24|18.55|18.25|18.54|18.24|5
1642866420000|2022-01-22 15:47:00|18.55|18.25|18.56|18.26|18.57|18.27|18.55|18.25|8
1642866430000|2022-01-22 15:47:10|18.57|18.27|18.58|18.28|18.58|18.28|18.57|18.27|4
1642866440000|2022-01-22 15:47:20|18.57|18.27|18.57|18.27|18.58|18.28|18.57|18.27|3
1642866450000|2022-01-22 15:47:30|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|2
1642866460000|2022-01-22 15:47:40|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|6
1642866470000|2022-01-22 15:47:50|18.56|18.26|18.58|18.28|18.58|18.28|18.55|18.25|5
1642866480000|2022-01-22 15:48:00|18.57|18.27|18.56|18.26|18.58|18.28|18.56|18.26|6
1642866490000|2022-01-22 15:48:10|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|8
1642866510000|2022-01-22 15:48:30|18.55|18.25|18.53|18.23|18.56|18.26|18.53|18.23|9
1642866520000|2022-01-22 15:48:40|18.52|18.22|18.5|18.2|18.54|18.24|18.49|18.19|11
1642866530000|2022-01-22 15:48:50|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|11
1642866540000|2022-01-22 15:49:00|18.48|18.18|18.48|18.18|18.49|18.19|18.47|18.17|7
1642866550000|2022-01-22 15:49:10|18.49|18.19|18.49|18.19|18.5|18.2|18.49|18.19|7
1642866560000|2022-01-22 15:49:20|18.48|18.18|18.48|18.18|18.49|18.19|18.48|18.18|7
1642866570000|2022-01-22 15:49:30|18.47|18.17|18.45|18.15|18.47|18.17|18.45|18.15|3
1642866580000|2022-01-22 15:49:40|18.44|18.14|18.41|18.11|18.45|18.15|18.4|18.1|14
1642866590000|2022-01-22 15:49:50|18.42|18.12|18.43|18.13|18.44|18.14|18.42|18.12|6
1642866600000|2022-01-22 15:50:00|18.42|18.12|18.43|18.13|18.44|18.14|18.42|18.12|6
1642866610000|2022-01-22 15:50:10|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|1
1642866620000|2022-01-22 15:50:20|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|2
1642866630000|2022-01-22 15:50:30|18.45|18.15|18.46|18.16|18.46|18.16|18.44|18.14|8
1642866640000|2022-01-22 15:50:40|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|3
1642866650000|2022-01-22 15:50:50|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|10
1642866660000|2022-01-22 15:51:00|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|2
1642866670000|2022-01-22 15:51:10|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|10
1642866680000|2022-01-22 15:51:20|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|10
1642866690000|2022-01-22 15:51:30|18.48|18.18|18.49|18.19|18.49|18.19|18.47|18.17|4
1642866700000|2022-01-22 15:51:40|18.5|18.2|18.5|18.2|18.5|18.2|18.49|18.19|7
1642866710000|2022-01-22 15:51:50|18.51|18.21|18.51|18.21|18.51|18.21|18.5|18.2|3
1642866720000|2022-01-22 15:52:00|18.5|18.2|18.52|18.22|18.52|18.22|18.5|18.2|5
1642866730000|2022-01-22 15:52:10|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|2
1642866740000|2022-01-22 15:52:20|18.51|18.21|18.49|18.19|18.51|18.21|18.49|18.19|3
1642866750000|2022-01-22 15:52:30|18.48|18.18|18.48|18.18|18.48|18.18|18.47|18.17|11
1642866760000|2022-01-22 15:52:40|18.47|18.17|18.45|18.15|18.48|18.18|18.45|18.15|8
1642866770000|2022-01-22 15:52:50|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1642866780000|2022-01-22 15:53:00|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|2
1642866790000|2022-01-22 15:53:10|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|4
1642866800000|2022-01-22 15:53:20|18.44|18.14|18.44|18.14|18.44|18.14|18.43|18.13|5
1642866830000|2022-01-22 15:53:50|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|3
1642866840000|2022-01-22 15:54:00|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|8
1642866850000|2022-01-22 15:54:10|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|1
1642866860000|2022-01-22 15:54:20|18.47|18.17|18.49|18.19|18.49|18.19|18.46|18.16|12
1642866870000|2022-01-22 15:54:30|18.5|18.2|18.49|18.19|18.5|18.2|18.48|18.18|4
1642866880000|2022-01-22 15:54:40|18.5|18.2|18.48|18.18|18.5|18.2|18.48|18.18|7
1642866890000|2022-01-22 15:54:50|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|8
1642866900000|2022-01-22 15:55:00|18.47|18.17|18.45|18.15|18.47|18.17|18.45|18.15|7
1642866910000|2022-01-22 15:55:10|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|2
1642866920000|2022-01-22 15:55:20|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|1
1642866930000|2022-01-22 15:55:30|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|2
1642866940000|2022-01-22 15:55:40|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|1
1642866950000|2022-01-22 15:55:50|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|1
1642866970000|2022-01-22 15:56:10|18.51|18.21|18.51|18.21|18.51|18.21|18.5|18.2|3
1642866980000|2022-01-22 15:56:20|18.52|18.22|18.52|18.22|18.52|18.22|18.51|18.21|3
1642866990000|2022-01-22 15:56:30|18.53|18.23|18.53|18.23|18.53|18.23|18.52|18.22|3
1642867000000|2022-01-22 15:56:40|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|1
1642867010000|2022-01-22 15:56:50|18.53|18.23|18.53|18.23|18.53|18.23|18.52|18.22|7
1642867020000|2022-01-22 15:57:00|18.52|18.22|18.52|18.22|18.52|18.22|18.51|18.21|3
1642867030000|2022-01-22 15:57:10|18.51|18.21|18.52|18.22|18.53|18.23|18.51|18.21|6
1642867040000|2022-01-22 15:57:20|18.53|18.23|18.51|18.21|18.53|18.23|18.51|18.21|9
1642867050000|2022-01-22 15:57:30|18.5|18.2|18.5|18.2|18.51|18.21|18.49|18.19|13
1642867060000|2022-01-22 15:57:40|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|2
1642867070000|2022-01-22 15:57:50|18.49|18.19|18.5|18.2|18.51|18.21|18.49|18.19|6
1642867080000|2022-01-22 15:58:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|1
1642867090000|2022-01-22 15:58:10|18.5|18.2|18.5|18.2|18.51|18.21|18.5|18.2|5
1642867100000|2022-01-22 15:58:20|18.51|18.21|18.49|18.19|18.51|18.21|18.49|18.19|3
1642867110000|2022-01-22 15:58:30|18.48|18.18|18.47|18.17|18.48|18.18|18.47|18.17|2
1642867120000|2022-01-22 15:58:40|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|4
1642867130000|2022-01-22 15:58:50|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|4
1642867140000|2022-01-22 15:59:00|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|5
1642867150000|2022-01-22 15:59:10|18.43|18.13|18.44|18.14|18.45|18.15|18.43|18.13|8
1642867160000|2022-01-22 15:59:20|18.45|18.15|18.44|18.14|18.46|18.16|18.44|18.14|8
1642867170000|2022-01-22 15:59:30|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|4
1642867180000|2022-01-22 15:59:40|18.45|18.15|18.44|18.14|18.46|18.16|18.44|18.14|10
1642867190000|2022-01-22 15:59:50|18.43|18.13|18.43|18.13|18.44|18.14|18.42|18.12|5
1642867200000|2022-01-22 16:00:00|18.44|18.14|18.47|18.17|18.47|18.17|18.44|18.14|12
1642867210000|2022-01-22 16:00:10|18.46|18.16|18.45|18.15|18.47|18.17|18.45|18.15|4
1642867220000|2022-01-22 16:00:20|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|8
1642867230000|2022-01-22 16:00:30|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|4
1642867240000|2022-01-22 16:00:40|18.46|18.16|18.48|18.18|18.48|18.18|18.46|18.16|5
1642867250000|2022-01-22 16:00:50|18.47|18.17|18.46|18.16|18.48|18.18|18.46|18.16|12
1642867260000|2022-01-22 16:01:00|18.47|18.17|18.48|18.18|18.48|18.18|18.46|18.16|8
1642867270000|2022-01-22 16:01:10|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|7
1642867280000|2022-01-22 16:01:20|18.48|18.18|18.47|18.17|18.48|18.18|18.47|18.17|10
1642867290000|2022-01-22 16:01:30|18.46|18.16|18.46|18.16|18.47|18.17|18.46|18.16|5
1642867300000|2022-01-22 16:01:40|18.45|18.15|18.42|18.12|18.45|18.15|18.42|18.12|8
1642867310000|2022-01-22 16:01:50|18.41|18.11|18.38|18.08|18.42|18.12|18.38|18.08|10
1642867320000|2022-01-22 16:02:00|18.37|18.07|18.38|18.08|18.39|18.09|18.36|18.06|10
1642867330000|2022-01-22 16:02:10|18.39|18.09|18.35|18.05|18.39|18.09|18.35|18.05|7
1642867340000|2022-01-22 16:02:20|18.36|18.06|18.37|18.07|18.37|18.07|18.35|18.05|10
1642867350000|2022-01-22 16:02:30|18.38|18.08|18.36|18.06|18.38|18.08|18.35|18.05|9
1642867360000|2022-01-22 16:02:40|18.35|18.05|18.35|18.05|18.36|18.06|18.35|18.05|3
1642867370000|2022-01-22 16:02:50|18.36|18.06|18.35|18.05|18.36|18.06|18.35|18.05|6
1642867380000|2022-01-22 16:03:00|18.36|18.06|18.39|18.09|18.39|18.09|18.36|18.06|10
1642867390000|2022-01-22 16:03:10|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|5
1642867400000|2022-01-22 16:03:20|18.35|18.05|18.36|18.06|18.36|18.06|18.35|18.05|2
1642867410000|2022-01-22 16:03:30|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|4
1642867420000|2022-01-22 16:03:40|18.35|18.05|18.35|18.05|18.35|18.05|18.34|18.04|3
1642867430000|2022-01-22 16:03:50|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|4
1642867440000|2022-01-22 16:04:00|18.32|18.02|18.32|18.02|18.32|18.02|18.3|18|5
1642867450000|2022-01-22 16:04:10|18.31|18.01|18.31|18.01|18.32|18.02|18.31|18.01|5
1642867460000|2022-01-22 16:04:20|18.3|18|18.3|18|18.3|18|18.29|17.99|3
1642867480000|2022-01-22 16:04:40|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|5
1642867490000|2022-01-22 16:04:50|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|9
1642867500000|2022-01-22 16:05:00|18.27|17.97|18.27|17.97|18.28|17.98|18.27|17.97|3
1642867510000|2022-01-22 16:05:10|18.28|17.98|18.32|18.02|18.32|18.02|18.27|17.97|7
1642867520000|2022-01-22 16:05:20|18.33|18.03|18.39|18.09|18.39|18.09|18.33|18.03|11
1642867530000|2022-01-22 16:05:30|18.4|18.1|18.4|18.1|18.4|18.1|18.39|18.09|13
1642867540000|2022-01-22 16:05:40|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|5
1642867550000|2022-01-22 16:05:50|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|5
1642867560000|2022-01-22 16:06:00|18.39|18.09|18.42|18.12|18.42|18.12|18.38|18.08|8
1642867570000|2022-01-22 16:06:10|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|4
1642867580000|2022-01-22 16:06:20|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|6
1642867590000|2022-01-22 16:06:30|18.43|18.13|18.44|18.14|18.44|18.14|18.42|18.12|10
1642867600000|2022-01-22 16:06:40|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|3
1642867610000|2022-01-22 16:06:50|18.44|18.14|18.43|18.13|18.44|18.14|18.42|18.12|4
1642867620000|2022-01-22 16:07:00|18.44|18.14|18.46|18.16|18.47|18.17|18.44|18.14|5
1642867630000|2022-01-22 16:07:10|18.47|18.17|18.48|18.18|18.48|18.18|18.46|18.16|8
1642867640000|2022-01-22 16:07:20|18.47|18.17|18.49|18.19|18.49|18.19|18.47|18.17|3
1642867650000|2022-01-22 16:07:30|18.48|18.18|18.49|18.19|18.49|18.19|18.48|18.18|2
1642867660000|2022-01-22 16:07:40|18.5|18.2|18.51|18.21|18.51|18.21|18.49|18.19|8
1642867670000|2022-01-22 16:07:50|18.5|18.2|18.52|18.22|18.52|18.22|18.5|18.2|5
1642867680000|2022-01-22 16:08:00|18.53|18.23|18.56|18.26|18.56|18.26|18.52|18.22|6
1642867690000|2022-01-22 16:08:10|18.57|18.27|18.62|18.32|18.63|18.33|18.57|18.27|7
1642867700000|2022-01-22 16:08:20|18.63|18.33|18.61|18.31|18.64|18.34|18.6|18.3|7
1642867710000|2022-01-22 16:08:30|18.6|18.3|18.64|18.34|18.64|18.34|18.6|18.3|14
1642867720000|2022-01-22 16:08:40|18.63|18.33|18.61|18.31|18.64|18.34|18.61|18.31|9
1642867730000|2022-01-22 16:08:50|18.6|18.3|18.6|18.3|18.6|18.3|18.58|18.28|11
1642867740000|2022-01-22 16:09:00|18.61|18.31|18.62|18.32|18.62|18.32|18.6|18.3|6
1642867750000|2022-01-22 16:09:10|18.63|18.33|18.66|18.36|18.66|18.36|18.62|18.32|8
1642867760000|2022-01-22 16:09:20|18.65|18.35|18.67|18.37|18.67|18.37|18.65|18.35|5
1642867770000|2022-01-22 16:09:30|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|5
1642867780000|2022-01-22 16:09:40|18.67|18.37|18.65|18.35|18.68|18.38|18.65|18.35|7
1642867790000|2022-01-22 16:09:50|18.66|18.36|18.66|18.36|18.67|18.37|18.65|18.35|9
1642867800000|2022-01-22 16:10:00|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|8
1642867810000|2022-01-22 16:10:10|18.67|18.37|18.65|18.35|18.67|18.37|18.65|18.35|5
1642867820000|2022-01-22 16:10:20|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|16
1642867830000|2022-01-22 16:10:30|18.64|18.34|18.66|18.36|18.66|18.36|18.63|18.33|5
1642867840000|2022-01-22 16:10:40|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642867850000|2022-01-22 16:10:50|18.67|18.37|18.68|18.38|18.69|18.39|18.67|18.37|6
1642867860000|2022-01-22 16:11:00|18.67|18.37|18.67|18.37|18.68|18.38|18.67|18.37|3
1642867870000|2022-01-22 16:11:10|18.68|18.38|18.71|18.41|18.71|18.41|18.68|18.38|4
1642867880000|2022-01-22 16:11:20|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|5
1642867890000|2022-01-22 16:11:30|18.71|18.41|18.75|18.45|18.75|18.45|18.71|18.41|5
1642867900000|2022-01-22 16:11:40|18.76|18.46|18.81|18.51|18.81|18.51|18.76|18.46|8
1642867910000|2022-01-22 16:11:50|18.8|18.5|18.8|18.5|18.81|18.51|18.78|18.48|7
1642867920000|2022-01-22 16:12:00|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|10
1642867930000|2022-01-22 16:12:10|18.79|18.49|18.82|18.52|18.83|18.53|18.79|18.49|8
1642867940000|2022-01-22 16:12:20|18.81|18.51|18.79|18.49|18.82|18.52|18.78|18.48|11
1642867950000|2022-01-22 16:12:30|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|10
1642867960000|2022-01-22 16:12:40|18.8|18.5|18.85|18.55|18.85|18.55|18.8|18.5|8
1642867970000|2022-01-22 16:12:50|18.86|18.56|18.86|18.56|18.87|18.57|18.84|18.54|9
1642867980000|2022-01-22 16:13:00|18.87|18.57|18.93|18.63|18.93|18.63|18.87|18.57|10
1642867990000|2022-01-22 16:13:10|18.94|18.64|18.96|18.66|18.97|18.67|18.93|18.63|9
1642868000000|2022-01-22 16:13:20|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|18
1642868010000|2022-01-22 16:13:30|18.95|18.65|18.91|18.61|18.95|18.65|18.91|18.61|9
1642868020000|2022-01-22 16:13:40|18.9|18.6|18.91|18.61|18.92|18.62|18.9|18.6|12
1642868030000|2022-01-22 16:13:50|18.92|18.62|18.95|18.65|18.95|18.65|18.92|18.62|4
1642868040000|2022-01-22 16:14:00|18.94|18.64|18.98|18.68|18.98|18.68|18.94|18.64|5
1642868050000|2022-01-22 16:14:10|18.97|18.67|18.97|18.67|18.97|18.67|18.95|18.65|9
1642868060000|2022-01-22 16:14:20|18.98|18.68|18.98|18.68|18.99|18.69|18.96|18.66|11
1642868070000|2022-01-22 16:14:30|18.97|18.67|18.93|18.63|18.98|18.68|18.93|18.63|11
1642868080000|2022-01-22 16:14:40|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642868090000|2022-01-22 16:14:50|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|4
1642868100000|2022-01-22 16:15:00|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1642868110000|2022-01-22 16:15:10|18.92|18.62|18.99|18.69|18.99|18.69|18.92|18.62|12
1642868120000|2022-01-22 16:15:20|19|18.7|19.02|18.72|19.02|18.72|19|18.7|3
1642868130000|2022-01-22 16:15:30|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642868140000|2022-01-22 16:15:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1642868150000|2022-01-22 16:15:50|19.05|18.75|19.1|18.8|19.1|18.8|19.05|18.75|9
1642868160000|2022-01-22 16:16:00|19.09|18.79|19.05|18.75|19.09|18.79|19.05|18.75|5
1642868170000|2022-01-22 16:16:10|19.04|18.74|19.02|18.72|19.04|18.74|19.01|18.71|7
1642868180000|2022-01-22 16:16:20|19.03|18.73|18.99|18.69|19.03|18.73|18.99|18.69|7
1642868190000|2022-01-22 16:16:30|18.98|18.68|19|18.7|19|18.7|18.98|18.68|9
1642868200000|2022-01-22 16:16:40|19.01|18.71|19.01|18.71|19.02|18.72|19|18.7|15
1642868210000|2022-01-22 16:16:50|19|18.7|18.99|18.69|19.01|18.71|18.98|18.68|8
1642868220000|2022-01-22 16:17:00|19|18.7|18.96|18.66|19|18.7|18.95|18.65|9
1642868230000|2022-01-22 16:17:10|18.95|18.65|18.96|18.66|18.98|18.68|18.95|18.65|14
1642868240000|2022-01-22 16:17:20|18.95|18.65|18.93|18.63|18.95|18.65|18.93|18.63|11
1642868250000|2022-01-22 16:17:30|18.94|18.64|18.95|18.65|18.96|18.66|18.93|18.63|10
1642868260000|2022-01-22 16:17:40|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|4
1642868270000|2022-01-22 16:17:50|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642868280000|2022-01-22 16:18:00|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1642868290000|2022-01-22 16:18:10|18.93|18.63|18.97|18.67|18.97|18.67|18.93|18.63|11
1642868300000|2022-01-22 16:18:20|18.98|18.68|18.95|18.65|18.98|18.68|18.95|18.65|10
1642868310000|2022-01-22 16:18:30|18.94|18.64|18.9|18.6|18.95|18.65|18.9|18.6|9
1642868320000|2022-01-22 16:18:40|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|6
1642868330000|2022-01-22 16:18:50|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642868340000|2022-01-22 16:19:00|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|3
1642868360000|2022-01-22 16:19:20|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|4
1642868370000|2022-01-22 16:19:30|18.88|18.58|18.95|18.65|18.95|18.65|18.87|18.57|12
1642868380000|2022-01-22 16:19:40|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|4
1642868390000|2022-01-22 16:19:50|18.96|18.66|18.95|18.65|18.97|18.67|18.95|18.65|8
1642868400000|2022-01-22 16:20:00|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|2
1642868410000|2022-01-22 16:20:10|18.94|18.64|18.99|18.69|19|18.7|18.94|18.64|8
1642868420000|2022-01-22 16:20:20|19|18.7|18.99|18.69|19|18.7|18.97|18.67|10
1642868430000|2022-01-22 16:20:30|18.98|18.68|19|18.7|19|18.7|18.98|18.68|5
1642868440000|2022-01-22 16:20:40|19.01|18.71|19.02|18.72|19.03|18.73|19|18.7|10
1642868450000|2022-01-22 16:20:50|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|12
1642868460000|2022-01-22 16:21:00|19.01|18.71|19.01|18.71|19.02|18.72|19|18.7|9
1642868470000|2022-01-22 16:21:10|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642868480000|2022-01-22 16:21:20|18.99|18.69|19.01|18.71|19.02|18.72|18.99|18.69|11
1642868490000|2022-01-22 16:21:30|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|14
1642868500000|2022-01-22 16:21:40|19.02|18.72|18.98|18.68|19.02|18.72|18.98|18.68|9
1642868510000|2022-01-22 16:21:50|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|7
1642868520000|2022-01-22 16:22:00|18.98|18.68|18.97|18.67|18.98|18.68|18.96|18.66|6
1642868530000|2022-01-22 16:22:10|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|5
1642868540000|2022-01-22 16:22:20|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|7
1642868550000|2022-01-22 16:22:30|18.94|18.64|18.95|18.65|18.96|18.66|18.94|18.64|6
1642868560000|2022-01-22 16:22:40|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1642868570000|2022-01-22 16:22:50|18.96|18.66|18.99|18.69|18.99|18.69|18.96|18.66|8
1642868580000|2022-01-22 16:23:00|19|18.7|18.99|18.69|19.01|18.71|18.99|18.69|6
1642868590000|2022-01-22 16:23:10|19|18.7|18.97|18.67|19|18.7|18.97|18.67|10
1642868600000|2022-01-22 16:23:20|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642868610000|2022-01-22 16:23:30|19|18.7|19.01|18.71|19.02|18.72|18.99|18.69|12
1642868620000|2022-01-22 16:23:40|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|6
1642868630000|2022-01-22 16:23:50|19.04|18.74|19.06|18.76|19.06|18.76|19.03|18.73|13
1642868640000|2022-01-22 16:24:00|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|5
1642868650000|2022-01-22 16:24:10|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|6
1642868660000|2022-01-22 16:24:20|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|5
1642868670000|2022-01-22 16:24:30|19.07|18.77|19.08|18.78|19.08|18.78|19.06|18.76|4
1642868680000|2022-01-22 16:24:40|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|11
1642868690000|2022-01-22 16:24:50|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|7
1642868700000|2022-01-22 16:25:00|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|8
1642868710000|2022-01-22 16:25:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|9
1642868720000|2022-01-22 16:25:20|19.1|18.8|19.12|18.82|19.12|18.82|19.1|18.8|5
1642868730000|2022-01-22 16:25:30|19.13|18.83|19.13|18.83|19.13|18.83|19.11|18.81|7
1642868740000|2022-01-22 16:25:40|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|6
1642868750000|2022-01-22 16:25:50|19.18|18.88|19.19|18.89|19.2|18.9|19.18|18.88|4
1642868760000|2022-01-22 16:26:00|19.2|18.9|19.23|18.93|19.23|18.93|19.19|18.89|12
1642868770000|2022-01-22 16:26:10|19.22|18.92|19.2|18.9|19.23|18.93|19.2|18.9|5
1642868780000|2022-01-22 16:26:20|19.19|18.89|19.14|18.84|19.19|18.89|19.13|18.83|10
1642868790000|2022-01-22 16:26:30|19.15|18.85|19.16|18.86|19.18|18.88|19.15|18.85|10
1642868800000|2022-01-22 16:26:40|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1642868810000|2022-01-22 16:26:50|19.15|18.85|19.16|18.86|19.17|18.87|19.15|18.85|8
1642868820000|2022-01-22 16:27:00|19.15|18.85|19.12|18.82|19.16|18.86|19.12|18.82|8
1642868830000|2022-01-22 16:27:10|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642868840000|2022-01-22 16:27:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1642868850000|2022-01-22 16:27:30|19.14|18.84|19.15|18.85|19.15|18.85|19.13|18.83|4
1642868860000|2022-01-22 16:27:40|19.16|18.86|19.17|18.87|19.17|18.87|19.15|18.85|6
1642868870000|2022-01-22 16:27:50|19.16|18.86|19.14|18.84|19.17|18.87|19.13|18.83|11
1642868880000|2022-01-22 16:28:00|19.13|18.83|19.15|18.85|19.16|18.86|19.13|18.83|8
1642868890000|2022-01-22 16:28:10|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|5
1642868900000|2022-01-22 16:28:20|19.15|18.85|19.12|18.82|19.15|18.85|19.12|18.82|6
1642868910000|2022-01-22 16:28:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|9
1642868920000|2022-01-22 16:28:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1642868930000|2022-01-22 16:28:50|19.1|18.8|19.08|18.78|19.1|18.8|19.07|18.77|7
1642868940000|2022-01-22 16:29:00|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|7
1642868950000|2022-01-22 16:29:10|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1642868960000|2022-01-22 16:29:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|12
1642868970000|2022-01-22 16:29:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|6
1642868980000|2022-01-22 16:29:40|19.09|18.79|19.07|18.77|19.09|18.79|19.06|18.76|7
1642868990000|2022-01-22 16:29:50|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|9
1642869000000|2022-01-22 16:30:00|19.07|18.77|19.08|18.78|19.09|18.79|19.06|18.76|6
1642869010000|2022-01-22 16:30:10|19.09|18.79|19.1|18.8|19.11|18.81|19.09|18.79|6
1642869020000|2022-01-22 16:30:20|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|8
1642869030000|2022-01-22 16:30:30|19.09|18.79|19.08|18.78|19.09|18.79|19.06|18.76|8
1642869040000|2022-01-22 16:30:40|19.09|18.79|19.12|18.82|19.13|18.83|19.09|18.79|5
1642869050000|2022-01-22 16:30:50|19.13|18.83|19.16|18.86|19.16|18.86|19.13|18.83|4
1642869060000|2022-01-22 16:31:00|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1642869070000|2022-01-22 16:31:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1642869080000|2022-01-22 16:31:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|7
1642869090000|2022-01-22 16:31:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1642869100000|2022-01-22 16:31:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1642869110000|2022-01-22 16:31:50|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|7
1642869120000|2022-01-22 16:32:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1642869130000|2022-01-22 16:32:10|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1642869140000|2022-01-22 16:32:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|6
1642869150000|2022-01-22 16:32:30|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|4
1642869160000|2022-01-22 16:32:40|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|4
1642869170000|2022-01-22 16:32:50|19.19|18.89|19.22|18.92|19.22|18.92|19.19|18.89|4
1642869180000|2022-01-22 16:33:00|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|4
1642869190000|2022-01-22 16:33:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|9
1642869200000|2022-01-22 16:33:20|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|5
1642869210000|2022-01-22 16:33:30|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|4
1642869230000|2022-01-22 16:33:50|19.17|18.87|19.18|18.88|19.19|18.89|19.17|18.87|8
1642869240000|2022-01-22 16:34:00|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|7
1642869260000|2022-01-22 16:34:20|19.18|18.88|19.2|18.9|19.2|18.9|19.18|18.88|3
1642869270000|2022-01-22 16:34:30|19.21|18.91|19.27|18.97|19.27|18.97|19.21|18.91|8
1642869280000|2022-01-22 16:34:40|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|4
1642869290000|2022-01-22 16:34:50|19.28|18.98|19.25|18.95|19.28|18.98|19.25|18.95|6
1642869300000|2022-01-22 16:35:00|19.24|18.94|19.27|18.97|19.27|18.97|19.24|18.94|10
1642869310000|2022-01-22 16:35:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642869320000|2022-01-22 16:35:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1642869330000|2022-01-22 16:35:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1642869340000|2022-01-22 16:35:40|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|10
1642869350000|2022-01-22 16:35:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1642869360000|2022-01-22 16:36:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|10
1642869370000|2022-01-22 16:36:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642869380000|2022-01-22 16:36:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1642869390000|2022-01-22 16:36:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|16
1642869400000|2022-01-22 16:36:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|6
1642869410000|2022-01-22 16:36:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|5
1642869420000|2022-01-22 16:37:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642869430000|2022-01-22 16:37:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642869440000|2022-01-22 16:37:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|6
1642869450000|2022-01-22 16:37:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1642869460000|2022-01-22 16:37:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1642869470000|2022-01-22 16:37:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|11
1642869480000|2022-01-22 16:38:00|19.22|18.92|19.24|18.94|19.24|18.94|19.21|18.91|7
1642869490000|2022-01-22 16:38:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1642869500000|2022-01-22 16:38:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642869510000|2022-01-22 16:38:30|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|8
1642869520000|2022-01-22 16:38:40|19.24|18.94|19.24|18.94|19.28|18.98|19.24|18.94|13
1642869530000|2022-01-22 16:38:50|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|11
1642869540000|2022-01-22 16:39:00|19.22|18.92|19.19|18.89|19.22|18.92|19.19|18.89|6
1642869550000|2022-01-22 16:39:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642869560000|2022-01-22 16:39:20|19.19|18.89|19.22|18.92|19.22|18.92|19.18|18.88|10
1642869570000|2022-01-22 16:39:30|19.23|18.93|19.21|18.91|19.24|18.94|19.21|18.91|7
1642869580000|2022-01-22 16:39:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|10
1642869590000|2022-01-22 16:39:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1642869600000|2022-01-22 16:40:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642869610000|2022-01-22 16:40:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1642869620000|2022-01-22 16:40:20|19.28|18.98|19.24|18.94|19.28|18.98|19.24|18.94|15
1642869630000|2022-01-22 16:40:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1642869640000|2022-01-22 16:40:40|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|5
1642869650000|2022-01-22 16:40:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|8
1642869660000|2022-01-22 16:41:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1642869680000|2022-01-22 16:41:20|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|8
1642869690000|2022-01-22 16:41:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1642869700000|2022-01-22 16:41:40|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|5
1642869730000|2022-01-22 16:42:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1642869740000|2022-01-22 16:42:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1642869750000|2022-01-22 16:42:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1642869760000|2022-01-22 16:42:40|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|6
1642869770000|2022-01-22 16:42:50|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1642869780000|2022-01-22 16:43:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642869790000|2022-01-22 16:43:10|19.29|18.99|19.28|18.98|19.29|18.99|19.27|18.97|6
1642869800000|2022-01-22 16:43:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1642869820000|2022-01-22 16:43:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1642869830000|2022-01-22 16:43:50|19.25|18.95|19.26|18.96|19.26|18.96|19.24|18.94|6
1642869840000|2022-01-22 16:44:00|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|5
1642869850000|2022-01-22 16:44:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1642869860000|2022-01-22 16:44:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642869890000|2022-01-22 16:44:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642869900000|2022-01-22 16:45:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1642869910000|2022-01-22 16:45:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642869920000|2022-01-22 16:45:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1642869930000|2022-01-22 16:45:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642869940000|2022-01-22 16:45:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1642869950000|2022-01-22 16:45:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642869960000|2022-01-22 16:46:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1642869970000|2022-01-22 16:46:10|19.3|19|19.28|18.98|19.3|19|19.28|18.98|7
1642869980000|2022-01-22 16:46:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642869990000|2022-01-22 16:46:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642870000000|2022-01-22 16:46:40|19.25|18.95|19.26|18.96|19.26|18.96|19.24|18.94|8
1642870010000|2022-01-22 16:46:50|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|11
1642870030000|2022-01-22 16:47:10|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|4
1642870050000|2022-01-22 16:47:30|19.22|18.92|19.19|18.89|19.22|18.92|19.19|18.89|8
1642870060000|2022-01-22 16:47:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642870070000|2022-01-22 16:47:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642870080000|2022-01-22 16:48:00|19.2|18.9|19.21|18.91|19.22|18.92|19.2|18.9|4
1642870090000|2022-01-22 16:48:10|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|5
1642870100000|2022-01-22 16:48:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1642870110000|2022-01-22 16:48:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642870120000|2022-01-22 16:48:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642870130000|2022-01-22 16:48:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642870140000|2022-01-22 16:49:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1642870160000|2022-01-22 16:49:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1642870170000|2022-01-22 16:49:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1642870180000|2022-01-22 16:49:40|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642870190000|2022-01-22 16:49:50|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1642870200000|2022-01-22 16:50:00|19.15|18.85|19.12|18.82|19.15|18.85|19.12|18.82|6
1642870210000|2022-01-22 16:50:10|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|7
1642870220000|2022-01-22 16:50:20|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642870230000|2022-01-22 16:50:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642870240000|2022-01-22 16:50:40|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1642870250000|2022-01-22 16:50:50|19.07|18.77|19.03|18.73|19.08|18.78|19.03|18.73|11
1642870260000|2022-01-22 16:51:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1642870270000|2022-01-22 16:51:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1642870280000|2022-01-22 16:51:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1642870290000|2022-01-22 16:51:30|18.99|18.69|18.99|18.69|19|18.7|18.98|18.68|7
1642870300000|2022-01-22 16:51:40|18.98|18.68|19.02|18.72|19.02|18.72|18.98|18.68|15
1642870310000|2022-01-22 16:51:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642870320000|2022-01-22 16:52:00|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|7
1642870330000|2022-01-22 16:52:10|19.05|18.75|19.06|18.76|19.07|18.77|19.05|18.75|6
1642870340000|2022-01-22 16:52:20|19.07|18.77|19.1|18.8|19.1|18.8|19.07|18.77|7
1642870350000|2022-01-22 16:52:30|19.11|18.81|19.04|18.74|19.11|18.81|19.04|18.74|18
1642870360000|2022-01-22 16:52:40|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|11
1642870370000|2022-01-22 16:52:50|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|4
1642870380000|2022-01-22 16:53:00|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|5
1642870390000|2022-01-22 16:53:10|19.03|18.73|19.03|18.73|19.05|18.75|19.03|18.73|5
1642870400000|2022-01-22 16:53:20|19.04|18.74|19.05|18.75|19.05|18.75|19.03|18.73|4
1642870410000|2022-01-22 16:53:30|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|6
1642870420000|2022-01-22 16:53:40|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|8
1642870430000|2022-01-22 16:53:50|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642870440000|2022-01-22 16:54:00|19.07|18.77|19.06|18.76|19.07|18.77|19.04|18.74|12
1642870450000|2022-01-22 16:54:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|5
1642870460000|2022-01-22 16:54:20|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|5
1642870470000|2022-01-22 16:54:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1642870480000|2022-01-22 16:54:40|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|6
1642870490000|2022-01-22 16:54:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|8
1642870500000|2022-01-22 16:55:00|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|7
1642870510000|2022-01-22 16:55:10|19.1|18.8|19.14|18.84|19.14|18.84|19.09|18.79|9
1642870520000|2022-01-22 16:55:20|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|15
1642870530000|2022-01-22 16:55:30|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|7
1642870540000|2022-01-22 16:55:40|19.13|18.83|19.14|18.84|19.14|18.84|19.12|18.82|4
1642870560000|2022-01-22 16:56:00|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|5
1642870570000|2022-01-22 16:56:10|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|3
1642870580000|2022-01-22 16:56:20|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1642870590000|2022-01-22 16:56:30|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1642870600000|2022-01-22 16:56:40|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|3
1642870610000|2022-01-22 16:56:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1642870620000|2022-01-22 16:57:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642870630000|2022-01-22 16:57:10|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|5
1642870640000|2022-01-22 16:57:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|6
1642870650000|2022-01-22 16:57:30|19.15|18.85|19.14|18.84|19.15|18.85|19.13|18.83|12
1642870660000|2022-01-22 16:57:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|12
1642870670000|2022-01-22 16:57:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642870680000|2022-01-22 16:58:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|6
1642870690000|2022-01-22 16:58:10|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|4
1642870700000|2022-01-22 16:58:20|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|5
1642870710000|2022-01-22 16:58:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1642870720000|2022-01-22 16:58:40|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1642870730000|2022-01-22 16:58:50|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|10
1642870740000|2022-01-22 16:59:00|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|4
1642870750000|2022-01-22 16:59:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|4
1642870760000|2022-01-22 16:59:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|8
1642870780000|2022-01-22 16:59:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642870790000|2022-01-22 16:59:50|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|5
1642870800000|2022-01-22 17:00:00|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642870810000|2022-01-22 17:00:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642870820000|2022-01-22 17:00:20|19.14|18.84|19.16|18.86|19.17|18.87|19.14|18.84|5
1642870840000|2022-01-22 17:00:40|19.17|18.87|19.19|18.89|19.2|18.9|19.16|18.86|9
1642870850000|2022-01-22 17:00:50|19.2|18.9|19.25|18.95|19.25|18.95|19.2|18.9|10
1642870860000|2022-01-22 17:01:00|19.26|18.96|19.27|18.97|19.28|18.98|19.25|18.95|10
1642870870000|2022-01-22 17:01:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1642870880000|2022-01-22 17:01:20|19.27|18.97|19.27|18.97|19.28|18.98|19.26|18.96|5
1642870890000|2022-01-22 17:01:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1642870900000|2022-01-22 17:01:40|19.25|18.95|19.27|18.97|19.28|18.98|19.25|18.95|5
1642870910000|2022-01-22 17:01:50|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1642870920000|2022-01-22 17:02:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1642870930000|2022-01-22 17:02:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642870940000|2022-01-22 17:02:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1642870950000|2022-01-22 17:02:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642870960000|2022-01-22 17:02:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642870970000|2022-01-22 17:02:50|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1642870980000|2022-01-22 17:03:00|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|6
1642870990000|2022-01-22 17:03:10|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642871000000|2022-01-22 17:03:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642871010000|2022-01-22 17:03:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642871020000|2022-01-22 17:03:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1642871030000|2022-01-22 17:03:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1642871040000|2022-01-22 17:04:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642871050000|2022-01-22 17:04:10|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642871060000|2022-01-22 17:04:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642871070000|2022-01-22 17:04:30|19.31|19.01|19.3|19|19.32|19.02|19.3|19|6
1642871090000|2022-01-22 17:04:50|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|4
1642871100000|2022-01-22 17:05:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642871120000|2022-01-22 17:05:20|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1642871130000|2022-01-22 17:05:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642871140000|2022-01-22 17:05:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642871160000|2022-01-22 17:06:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1642871170000|2022-01-22 17:06:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1642871180000|2022-01-22 17:06:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642871190000|2022-01-22 17:06:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642871200000|2022-01-22 17:06:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642871210000|2022-01-22 17:06:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1642871220000|2022-01-22 17:07:00|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1642871230000|2022-01-22 17:07:10|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|10
1642871240000|2022-01-22 17:07:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1642871250000|2022-01-22 17:07:30|19.26|18.96|19.27|18.97|19.28|18.98|19.26|18.96|6
1642871260000|2022-01-22 17:07:40|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|10
1642871270000|2022-01-22 17:07:50|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1642871280000|2022-01-22 17:08:00|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|8
1642871290000|2022-01-22 17:08:10|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|7
1642871300000|2022-01-22 17:08:20|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|6
1642871310000|2022-01-22 17:08:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1642871320000|2022-01-22 17:08:40|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1642871330000|2022-01-22 17:08:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642871340000|2022-01-22 17:09:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1642871350000|2022-01-22 17:09:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1642871380000|2022-01-22 17:09:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|6
1642871390000|2022-01-22 17:09:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642871400000|2022-01-22 17:10:00|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|7
1642871410000|2022-01-22 17:10:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|5
1642871420000|2022-01-22 17:10:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642871430000|2022-01-22 17:10:30|19.19|18.89|19.18|18.88|19.2|18.9|19.18|18.88|4
1642871440000|2022-01-22 17:10:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1642871450000|2022-01-22 17:10:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642871460000|2022-01-22 17:11:00|19.19|18.89|19.15|18.85|19.19|18.89|19.15|18.85|7
1642871470000|2022-01-22 17:11:10|19.16|18.86|19.15|18.85|19.16|18.86|19.14|18.84|4
1642871480000|2022-01-22 17:11:20|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|6
1642871490000|2022-01-22 17:11:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1642871500000|2022-01-22 17:11:40|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|3
1642871510000|2022-01-22 17:11:50|19.11|18.81|19.07|18.77|19.11|18.81|19.07|18.77|9
1642871520000|2022-01-22 17:12:00|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|7
1642871530000|2022-01-22 17:12:10|19.07|18.77|19.04|18.74|19.07|18.77|19.04|18.74|4
1642871540000|2022-01-22 17:12:20|19.03|18.73|19.02|18.72|19.05|18.75|19.02|18.72|6
1642871550000|2022-01-22 17:12:30|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|10
1642871560000|2022-01-22 17:12:40|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642871570000|2022-01-22 17:12:50|19|18.7|18.99|18.69|19.01|18.71|18.98|18.68|6
1642871580000|2022-01-22 17:13:00|18.98|18.68|18.97|18.67|18.99|18.69|18.96|18.66|6
1642871590000|2022-01-22 17:13:10|18.98|18.68|18.96|18.66|18.98|18.68|18.95|18.65|9
1642871600000|2022-01-22 17:13:20|18.95|18.65|18.93|18.63|18.96|18.66|18.93|18.63|9
1642871610000|2022-01-22 17:13:30|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|7
1642871620000|2022-01-22 17:13:40|18.93|18.63|18.9|18.6|18.93|18.63|18.9|18.6|4
1642871630000|2022-01-22 17:13:50|18.91|18.61|18.87|18.57|18.91|18.61|18.87|18.57|4
1642871640000|2022-01-22 17:14:00|18.88|18.58|18.91|18.61|18.92|18.62|18.88|18.58|8
1642871650000|2022-01-22 17:14:10|18.9|18.6|18.93|18.63|18.93|18.63|18.9|18.6|8
1642871660000|2022-01-22 17:14:20|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1642871670000|2022-01-22 17:14:30|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1642871680000|2022-01-22 17:14:40|18.93|18.63|18.94|18.64|18.94|18.64|18.92|18.62|4
1642871690000|2022-01-22 17:14:50|18.95|18.65|18.94|18.64|18.97|18.67|18.94|18.64|8
1642871700000|2022-01-22 17:15:00|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|10
1642871710000|2022-01-22 17:15:10|18.93|18.63|18.94|18.64|18.94|18.64|18.92|18.62|14
1642871720000|2022-01-22 17:15:20|18.93|18.63|18.96|18.66|18.96|18.66|18.93|18.63|4
1642871730000|2022-01-22 17:15:30|18.95|18.65|18.96|18.66|18.97|18.67|18.95|18.65|4
1642871740000|2022-01-22 17:15:40|18.97|18.67|18.98|18.68|18.99|18.69|18.96|18.66|8
1642871750000|2022-01-22 17:15:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|6
1642871760000|2022-01-22 17:16:00|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1642871770000|2022-01-22 17:16:10|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1642871780000|2022-01-22 17:16:20|18.95|18.65|18.97|18.67|18.97|18.67|18.95|18.65|7
1642871790000|2022-01-22 17:16:30|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|9
1642871800000|2022-01-22 17:16:40|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642871810000|2022-01-22 17:16:50|18.98|18.68|19.01|18.71|19.01|18.71|18.97|18.67|6
1642871820000|2022-01-22 17:17:00|19|18.7|19.02|18.72|19.03|18.73|19|18.7|9
1642871830000|2022-01-22 17:17:10|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|16
1642871840000|2022-01-22 17:17:20|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|5
1642871850000|2022-01-22 17:17:30|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|9
1642871860000|2022-01-22 17:17:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642871870000|2022-01-22 17:17:50|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642871880000|2022-01-22 17:18:00|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1642871890000|2022-01-22 17:18:10|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1642871910000|2022-01-22 17:18:30|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|3
1642871920000|2022-01-22 17:18:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642871930000|2022-01-22 17:18:50|19.02|18.72|19.01|18.71|19.03|18.73|19.01|18.71|10
1642871940000|2022-01-22 17:19:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642871950000|2022-01-22 17:19:10|18.98|18.68|18.98|18.68|19|18.7|18.98|18.68|5
1642871960000|2022-01-22 17:19:20|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|3
1642871970000|2022-01-22 17:19:30|18.96|18.66|18.96|18.66|18.97|18.67|18.95|18.65|5
1642871980000|2022-01-22 17:19:40|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|10
1642871990000|2022-01-22 17:19:50|18.99|18.69|19|18.7|19.01|18.71|18.99|18.69|4
1642872000000|2022-01-22 17:20:00|18.99|18.69|18.98|18.68|19|18.7|18.98|18.68|6
1642872010000|2022-01-22 17:20:10|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|5
1642872020000|2022-01-22 17:20:20|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1642872030000|2022-01-22 17:20:30|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|6
1642872040000|2022-01-22 17:20:40|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|9
1642872050000|2022-01-22 17:20:50|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642872060000|2022-01-22 17:21:00|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642872070000|2022-01-22 17:21:10|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1642872080000|2022-01-22 17:21:20|18.94|18.64|18.89|18.59|18.94|18.64|18.89|18.59|10
1642872090000|2022-01-22 17:21:30|18.9|18.6|18.87|18.57|18.9|18.6|18.87|18.57|12
1642872100000|2022-01-22 17:21:40|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|9
1642872110000|2022-01-22 17:21:50|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642872120000|2022-01-22 17:22:00|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|5
1642872130000|2022-01-22 17:22:10|18.88|18.58|18.86|18.56|18.88|18.58|18.85|18.55|13
1642872140000|2022-01-22 17:22:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642872150000|2022-01-22 17:22:30|18.88|18.58|18.86|18.56|18.88|18.58|18.86|18.56|3
1642872160000|2022-01-22 17:22:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|3
1642872170000|2022-01-22 17:22:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642872190000|2022-01-22 17:23:10|18.85|18.55|18.85|18.55|18.86|18.56|18.84|18.54|5
1642872200000|2022-01-22 17:23:20|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|5
1642872210000|2022-01-22 17:23:30|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|3
1642872220000|2022-01-22 17:23:40|18.82|18.52|18.83|18.53|18.83|18.53|18.81|18.51|4
1642872230000|2022-01-22 17:23:50|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1642872240000|2022-01-22 17:24:00|18.83|18.53|18.82|18.52|18.84|18.54|18.82|18.52|10
1642872250000|2022-01-22 17:24:10|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|2
1642872260000|2022-01-22 17:24:20|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|6
1642872280000|2022-01-22 17:24:40|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|2
1642872290000|2022-01-22 17:24:50|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642872300000|2022-01-22 17:25:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|1
1642872310000|2022-01-22 17:25:10|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642872320000|2022-01-22 17:25:20|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642872330000|2022-01-22 17:25:30|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|15
1642872350000|2022-01-22 17:25:50|18.82|18.52|18.82|18.52|18.83|18.53|18.82|18.52|5
1642872360000|2022-01-22 17:26:00|18.83|18.53|18.88|18.58|18.88|18.58|18.82|18.52|8
1642872370000|2022-01-22 17:26:10|18.87|18.57|18.88|18.58|18.89|18.59|18.87|18.57|10
1642872380000|2022-01-22 17:26:20|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642872390000|2022-01-22 17:26:30|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642872400000|2022-01-22 17:26:40|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642872410000|2022-01-22 17:26:50|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|7
1642872420000|2022-01-22 17:27:00|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|4
1642872430000|2022-01-22 17:27:10|18.86|18.56|18.83|18.53|18.86|18.56|18.83|18.53|4
1642872440000|2022-01-22 17:27:20|18.82|18.52|18.82|18.52|18.84|18.54|18.81|18.51|7
1642872450000|2022-01-22 17:27:30|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|5
1642872460000|2022-01-22 17:27:40|18.8|18.5|18.83|18.53|18.83|18.53|18.8|18.5|4
1642872470000|2022-01-22 17:27:50|18.84|18.54|18.81|18.51|18.84|18.54|18.81|18.51|6
1642872480000|2022-01-22 17:28:00|18.82|18.52|18.78|18.48|18.82|18.52|18.78|18.48|10
1642872490000|2022-01-22 17:28:10|18.77|18.47|18.74|18.44|18.77|18.47|18.74|18.44|6
1642872500000|2022-01-22 17:28:20|18.73|18.43|18.74|18.44|18.74|18.44|18.71|18.41|6
1642872510000|2022-01-22 17:28:30|18.75|18.45|18.77|18.47|18.78|18.48|18.74|18.44|9
1642872520000|2022-01-22 17:28:40|18.76|18.46|18.75|18.45|18.76|18.46|18.74|18.44|4
1642872530000|2022-01-22 17:28:50|18.74|18.44|18.75|18.45|18.76|18.46|18.74|18.44|4
1642872540000|2022-01-22 17:29:00|18.74|18.44|18.71|18.41|18.75|18.45|18.71|18.41|10
1642872550000|2022-01-22 17:29:10|18.72|18.42|18.7|18.4|18.72|18.42|18.69|18.39|7
1642872560000|2022-01-22 17:29:20|18.69|18.39|18.73|18.43|18.73|18.43|18.69|18.39|7
1642872570000|2022-01-22 17:29:30|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642872580000|2022-01-22 17:29:40|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642872590000|2022-01-22 17:29:50|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642872600000|2022-01-22 17:30:00|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|2
1642872610000|2022-01-22 17:30:10|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|2
1642872620000|2022-01-22 17:30:20|18.75|18.45|18.77|18.47|18.77|18.47|18.75|18.45|5
1642872630000|2022-01-22 17:30:30|18.78|18.48|18.78|18.48|18.8|18.5|18.77|18.47|7
1642872640000|2022-01-22 17:30:40|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|5
1642872650000|2022-01-22 17:30:50|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|6
1642872660000|2022-01-22 17:31:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642872670000|2022-01-22 17:31:10|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|11
1642872680000|2022-01-22 17:31:20|18.8|18.5|18.78|18.48|18.8|18.5|18.77|18.47|9
1642872690000|2022-01-22 17:31:30|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|7
1642872700000|2022-01-22 17:31:40|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642872710000|2022-01-22 17:31:50|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|7
1642872720000|2022-01-22 17:32:00|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|2
1642872730000|2022-01-22 17:32:10|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|7
1642872740000|2022-01-22 17:32:20|18.82|18.52|18.81|18.51|18.82|18.52|18.8|18.5|6
1642872750000|2022-01-22 17:32:30|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|8
1642872760000|2022-01-22 17:32:40|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|3
1642872770000|2022-01-22 17:32:50|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|7
1642872780000|2022-01-22 17:33:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|8
1642872790000|2022-01-22 17:33:10|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|4
1642872800000|2022-01-22 17:33:20|18.82|18.52|18.84|18.54|18.85|18.55|18.81|18.51|9
1642872810000|2022-01-22 17:33:30|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|4
1642872820000|2022-01-22 17:33:40|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|6
1642872830000|2022-01-22 17:33:50|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|2
1642872840000|2022-01-22 17:34:00|18.83|18.53|18.81|18.51|18.83|18.53|18.8|18.5|7
1642872850000|2022-01-22 17:34:10|18.8|18.5|18.79|18.49|18.81|18.51|18.79|18.49|6
1642872860000|2022-01-22 17:34:20|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|2
1642872870000|2022-01-22 17:34:30|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|2
1642872880000|2022-01-22 17:34:40|18.79|18.49|18.78|18.48|18.8|18.5|18.78|18.48|8
1642872890000|2022-01-22 17:34:50|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|2
1642872900000|2022-01-22 17:35:00|18.77|18.47|18.79|18.49|18.79|18.49|18.77|18.47|5
1642872910000|2022-01-22 17:35:10|18.8|18.5|18.82|18.52|18.82|18.52|18.8|18.5|3
1642872920000|2022-01-22 17:35:20|18.83|18.53|18.8|18.5|18.83|18.53|18.8|18.5|12
1642872930000|2022-01-22 17:35:30|18.79|18.49|18.82|18.52|18.82|18.52|18.79|18.49|4
1642872940000|2022-01-22 17:35:40|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642872950000|2022-01-22 17:35:50|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|9
1642872960000|2022-01-22 17:36:00|18.83|18.53|18.86|18.56|18.86|18.56|18.83|18.53|6
1642872970000|2022-01-22 17:36:10|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642872980000|2022-01-22 17:36:20|18.87|18.57|18.86|18.56|18.88|18.58|18.86|18.56|12
1642872990000|2022-01-22 17:36:30|18.85|18.55|18.82|18.52|18.85|18.55|18.82|18.52|8
1642873000000|2022-01-22 17:36:40|18.83|18.53|18.83|18.53|18.83|18.53|18.81|18.51|5
1642873010000|2022-01-22 17:36:50|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|11
1642873020000|2022-01-22 17:37:00|18.81|18.51|18.82|18.52|18.82|18.52|18.8|18.5|10
1642873030000|2022-01-22 17:37:10|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|2
1642873040000|2022-01-22 17:37:20|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1642873050000|2022-01-22 17:37:30|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|2
1642873060000|2022-01-22 17:37:40|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|5
1642873070000|2022-01-22 17:37:50|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|4
1642873080000|2022-01-22 17:38:00|18.82|18.52|18.83|18.53|18.84|18.54|18.82|18.52|6
1642873090000|2022-01-22 17:38:10|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|2
1642873100000|2022-01-22 17:38:20|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|4
1642873110000|2022-01-22 17:38:30|18.86|18.56|18.88|18.58|18.88|18.58|18.85|18.55|5
1642873120000|2022-01-22 17:38:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|5
1642873130000|2022-01-22 17:38:50|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|7
1642873140000|2022-01-22 17:39:00|18.85|18.55|18.84|18.54|18.86|18.56|18.84|18.54|4
1642873150000|2022-01-22 17:39:10|18.83|18.53|18.82|18.52|18.84|18.54|18.82|18.52|6
1642873160000|2022-01-22 17:39:20|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|5
1642873170000|2022-01-22 17:39:30|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1642873180000|2022-01-22 17:39:40|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|4
1642873190000|2022-01-22 17:39:50|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642873200000|2022-01-22 17:40:00|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|7
1642873210000|2022-01-22 17:40:10|18.76|18.46|18.78|18.48|18.79|18.49|18.76|18.46|5
1642873220000|2022-01-22 17:40:20|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|9
1642873230000|2022-01-22 17:40:30|18.78|18.48|18.77|18.47|18.79|18.49|18.77|18.47|8
1642873240000|2022-01-22 17:40:40|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|5
1642873250000|2022-01-22 17:40:50|18.75|18.45|18.74|18.44|18.76|18.46|18.74|18.44|8
1642873260000|2022-01-22 17:41:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|1
1642873270000|2022-01-22 17:41:10|18.74|18.44|18.75|18.45|18.76|18.46|18.73|18.43|8
1642873280000|2022-01-22 17:41:20|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|3
1642873290000|2022-01-22 17:41:30|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|3
1642873300000|2022-01-22 17:41:40|18.78|18.48|18.77|18.47|18.79|18.49|18.77|18.47|6
1642873310000|2022-01-22 17:41:50|18.78|18.48|18.78|18.48|18.78|18.48|18.77|18.47|5
1642873320000|2022-01-22 17:42:00|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|6
1642873340000|2022-01-22 17:42:20|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1642873350000|2022-01-22 17:42:30|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|5
1642873360000|2022-01-22 17:42:40|18.8|18.5|18.8|18.5|18.81|18.51|18.8|18.5|5
1642873370000|2022-01-22 17:42:50|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|2
1642873380000|2022-01-22 17:43:00|18.79|18.49|18.82|18.52|18.82|18.52|18.79|18.49|8
1642873390000|2022-01-22 17:43:10|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|4
1642873400000|2022-01-22 17:43:20|18.83|18.53|18.83|18.53|18.85|18.55|18.83|18.53|5
1642873410000|2022-01-22 17:43:30|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642873420000|2022-01-22 17:43:40|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|3
1642873430000|2022-01-22 17:43:50|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|4
1642873440000|2022-01-22 17:44:00|18.85|18.55|18.86|18.56|18.86|18.56|18.84|18.54|4
1642873450000|2022-01-22 17:44:10|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|2
1642873460000|2022-01-22 17:44:20|18.85|18.55|18.85|18.55|18.86|18.56|18.85|18.55|7
1642873470000|2022-01-22 17:44:30|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873480000|2022-01-22 17:44:40|18.87|18.57|18.84|18.54|18.87|18.57|18.84|18.54|8
1642873490000|2022-01-22 17:44:50|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|1
1642873500000|2022-01-22 17:45:00|18.82|18.52|18.84|18.54|18.84|18.54|18.82|18.52|7
1642873510000|2022-01-22 17:45:10|18.83|18.53|18.87|18.57|18.87|18.57|18.83|18.53|7
1642873520000|2022-01-22 17:45:20|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|4
1642873530000|2022-01-22 17:45:30|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873540000|2022-01-22 17:45:40|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|7
1642873550000|2022-01-22 17:45:50|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|6
1642873560000|2022-01-22 17:46:00|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|3
1642873570000|2022-01-22 17:46:10|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|3
1642873580000|2022-01-22 17:46:20|18.88|18.58|18.9|18.6|18.9|18.6|18.88|18.58|5
1642873590000|2022-01-22 17:46:30|18.91|18.61|18.93|18.63|18.94|18.64|18.91|18.61|13
1642873600000|2022-01-22 17:46:40|18.92|18.62|18.92|18.62|18.93|18.63|18.91|18.61|7
1642873610000|2022-01-22 17:46:50|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|7
1642873620000|2022-01-22 17:47:00|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|3
1642873630000|2022-01-22 17:47:10|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|5
1642873640000|2022-01-22 17:47:20|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|5
1642873650000|2022-01-22 17:47:30|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|8
1642873660000|2022-01-22 17:47:40|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|3
1642873670000|2022-01-22 17:47:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873680000|2022-01-22 17:48:00|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|4
1642873690000|2022-01-22 17:48:10|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|2
1642873700000|2022-01-22 17:48:20|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|5
1642873710000|2022-01-22 17:48:30|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873720000|2022-01-22 17:48:40|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642873730000|2022-01-22 17:48:50|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|5
1642873740000|2022-01-22 17:49:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642873750000|2022-01-22 17:49:10|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873760000|2022-01-22 17:49:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642873770000|2022-01-22 17:49:30|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|2
1642873780000|2022-01-22 17:49:40|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|3
1642873790000|2022-01-22 17:49:50|18.87|18.57|18.86|18.56|18.87|18.57|18.85|18.55|6
1642873800000|2022-01-22 17:50:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642873810000|2022-01-22 17:50:10|18.88|18.58|18.88|18.58|18.89|18.59|18.87|18.57|9
1642873820000|2022-01-22 17:50:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1642873830000|2022-01-22 17:50:30|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1642873840000|2022-01-22 17:50:40|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|2
1642873850000|2022-01-22 17:50:50|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|4
1642873860000|2022-01-22 17:51:00|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|7
1642873870000|2022-01-22 17:51:10|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|3
1642873880000|2022-01-22 17:51:20|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|2
1642873890000|2022-01-22 17:51:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|3
1642873900000|2022-01-22 17:51:40|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|4
1642873910000|2022-01-22 17:51:50|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1642873920000|2022-01-22 17:52:00|18.83|18.53|18.81|18.51|18.84|18.54|18.81|18.51|7
1642873930000|2022-01-22 17:52:10|18.82|18.52|18.77|18.47|18.82|18.52|18.76|18.46|7
1642873940000|2022-01-22 17:52:20|18.76|18.46|18.77|18.47|18.77|18.47|18.75|18.45|6
1642873950000|2022-01-22 17:52:30|18.78|18.48|18.75|18.45|18.78|18.48|18.75|18.45|4
1642873960000|2022-01-22 17:52:40|18.74|18.44|18.75|18.45|18.75|18.45|18.72|18.42|12
1642873970000|2022-01-22 17:52:50|18.74|18.44|18.73|18.43|18.75|18.45|18.73|18.43|8
1642873980000|2022-01-22 17:53:00|18.72|18.42|18.72|18.42|18.73|18.43|18.71|18.41|9
1642873990000|2022-01-22 17:53:10|18.71|18.41|18.72|18.42|18.72|18.42|18.69|18.39|10
1642874000000|2022-01-22 17:53:20|18.71|18.41|18.7|18.4|18.72|18.42|18.7|18.4|8
1642874010000|2022-01-22 17:53:30|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|3
1642874020000|2022-01-22 17:53:40|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|1
1642874030000|2022-01-22 17:53:50|18.69|18.39|18.7|18.4|18.71|18.41|18.69|18.39|4
1642874040000|2022-01-22 17:54:00|18.71|18.41|18.72|18.42|18.72|18.42|18.7|18.4|6
1642874050000|2022-01-22 17:54:10|18.73|18.43|18.72|18.42|18.74|18.44|18.71|18.41|12
1642874060000|2022-01-22 17:54:20|18.71|18.41|18.7|18.4|18.71|18.41|18.69|18.39|6
1642874070000|2022-01-22 17:54:30|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|8
1642874080000|2022-01-22 17:54:40|18.69|18.39|18.69|18.39|18.69|18.39|18.68|18.38|7
1642874090000|2022-01-22 17:54:50|18.7|18.4|18.71|18.41|18.71|18.41|18.69|18.39|4
1642874100000|2022-01-22 17:55:00|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|4
1642874110000|2022-01-22 17:55:10|18.72|18.42|18.69|18.39|18.72|18.42|18.68|18.38|10
1642874120000|2022-01-22 17:55:20|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|7
1642874130000|2022-01-22 17:55:30|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|10
1642874140000|2022-01-22 17:55:40|18.67|18.37|18.67|18.37|18.68|18.38|18.67|18.37|3
1642874150000|2022-01-22 17:55:50|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|7
1642874160000|2022-01-22 17:56:00|18.69|18.39|18.7|18.4|18.7|18.4|18.68|18.38|6
1642874170000|2022-01-22 17:56:10|18.69|18.39|18.7|18.4|18.7|18.4|18.69|18.39|8
1642874180000|2022-01-22 17:56:20|18.69|18.39|18.69|18.39|18.7|18.4|18.69|18.39|3
1642874190000|2022-01-22 17:56:30|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|3
1642874200000|2022-01-22 17:56:40|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|1
1642874210000|2022-01-22 17:56:50|18.7|18.4|18.69|18.39|18.7|18.4|18.69|18.39|4
1642874220000|2022-01-22 17:57:00|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|2
1642874230000|2022-01-22 17:57:10|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|3
1642874240000|2022-01-22 17:57:20|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|4
1642874250000|2022-01-22 17:57:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|1
1642874260000|2022-01-22 17:57:40|18.72|18.42|18.72|18.42|18.73|18.43|18.71|18.41|7
1642874270000|2022-01-22 17:57:50|18.71|18.41|18.74|18.44|18.74|18.44|18.71|18.41|10
1642874280000|2022-01-22 17:58:00|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|3
1642874290000|2022-01-22 17:58:10|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|3
1642874300000|2022-01-22 17:58:20|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|13
1642874310000|2022-01-22 17:58:30|18.72|18.42|18.74|18.44|18.74|18.44|18.72|18.42|3
1642874320000|2022-01-22 17:58:40|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|7
1642874330000|2022-01-22 17:58:50|18.74|18.44|18.74|18.44|18.75|18.45|18.73|18.43|7
1642874340000|2022-01-22 17:59:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|6
1642874350000|2022-01-22 17:59:10|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|5
1642874360000|2022-01-22 17:59:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|1
1642874370000|2022-01-22 17:59:30|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|4
1642874380000|2022-01-22 17:59:40|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|5
1642874390000|2022-01-22 17:59:50|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|2
1642874400000|2022-01-22 18:00:00|18.76|18.46|18.78|18.48|18.78|18.48|18.75|18.45|5
1642874410000|2022-01-22 18:00:10|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|2
1642874420000|2022-01-22 18:00:20|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|3
1642874430000|2022-01-22 18:00:30|18.76|18.46|18.74|18.44|18.77|18.47|18.74|18.44|5
1642874440000|2022-01-22 18:00:40|18.75|18.45|18.74|18.44|18.75|18.45|18.73|18.43|14
1642874450000|2022-01-22 18:00:50|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|4
1642874460000|2022-01-22 18:01:00|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|5
1642874470000|2022-01-22 18:01:10|18.74|18.44|18.72|18.42|18.74|18.44|18.72|18.42|13
1642874480000|2022-01-22 18:01:20|18.73|18.43|18.71|18.41|18.73|18.43|18.7|18.4|9
1642874490000|2022-01-22 18:01:30|18.7|18.4|18.7|18.4|18.71|18.41|18.7|18.4|3
1642874500000|2022-01-22 18:01:40|18.71|18.41|18.71|18.41|18.71|18.41|18.7|18.4|7
1642874510000|2022-01-22 18:01:50|18.7|18.4|18.69|18.39|18.7|18.4|18.68|18.38|6
1642874520000|2022-01-22 18:02:00|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|8
1642874530000|2022-01-22 18:02:10|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|10
1642874540000|2022-01-22 18:02:20|18.7|18.4|18.67|18.37|18.7|18.4|18.67|18.37|6
1642874550000|2022-01-22 18:02:30|18.68|18.38|18.65|18.35|18.68|18.38|18.64|18.34|8
1642874560000|2022-01-22 18:02:40|18.66|18.36|18.66|18.36|18.67|18.37|18.65|18.35|9
1642874570000|2022-01-22 18:02:50|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|2
1642874580000|2022-01-22 18:03:00|18.65|18.35|18.64|18.34|18.65|18.35|18.63|18.33|6
1642874590000|2022-01-22 18:03:10|18.63|18.33|18.63|18.33|18.64|18.34|18.62|18.32|7
1642874600000|2022-01-22 18:03:20|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|1
1642874610000|2022-01-22 18:03:30|18.61|18.31|18.6|18.3|18.62|18.32|18.59|18.29|8
1642874620000|2022-01-22 18:03:40|18.59|18.29|18.55|18.25|18.6|18.3|18.55|18.25|11
1642874630000|2022-01-22 18:03:50|18.56|18.26|18.58|18.28|18.59|18.29|18.55|18.25|11
1642874640000|2022-01-22 18:04:00|18.59|18.29|18.59|18.29|18.59|18.29|18.57|18.27|10
1642874650000|2022-01-22 18:04:10|18.58|18.28|18.6|18.3|18.61|18.31|18.58|18.28|5
1642874660000|2022-01-22 18:04:20|18.59|18.29|18.6|18.3|18.6|18.3|18.58|18.28|10
1642874670000|2022-01-22 18:04:30|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|3
1642874680000|2022-01-22 18:04:40|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|7
1642874690000|2022-01-22 18:04:50|18.63|18.33|18.65|18.35|18.65|18.35|18.62|18.32|5
1642874700000|2022-01-22 18:05:00|18.66|18.36|18.7|18.4|18.7|18.4|18.65|18.35|7
1642874710000|2022-01-22 18:05:10|18.71|18.41|18.67|18.37|18.71|18.41|18.67|18.37|11
1642874720000|2022-01-22 18:05:20|18.66|18.36|18.65|18.35|18.67|18.37|18.65|18.35|8
1642874730000|2022-01-22 18:05:30|18.64|18.34|18.61|18.31|18.64|18.34|18.61|18.31|6
1642874740000|2022-01-22 18:05:40|18.6|18.3|18.61|18.31|18.61|18.31|18.59|18.29|14
1642874750000|2022-01-22 18:05:50|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|6
1642874760000|2022-01-22 18:06:00|18.6|18.3|18.6|18.3|18.61|18.31|18.59|18.29|11
1642874770000|2022-01-22 18:06:10|18.59|18.29|18.56|18.26|18.59|18.29|18.56|18.26|8
1642874780000|2022-01-22 18:06:20|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|9
1642874790000|2022-01-22 18:06:30|18.54|18.24|18.55|18.25|18.55|18.25|18.54|18.24|8
1642874800000|2022-01-22 18:06:40|18.54|18.24|18.56|18.26|18.56|18.26|18.54|18.24|3
1642874810000|2022-01-22 18:06:50|18.55|18.25|18.55|18.25|18.55|18.25|18.54|18.24|7
1642874820000|2022-01-22 18:07:00|18.56|18.26|18.57|18.27|18.58|18.28|18.56|18.26|4
1642874830000|2022-01-22 18:07:10|18.58|18.28|18.56|18.26|18.59|18.29|18.56|18.26|7
1642874840000|2022-01-22 18:07:20|18.57|18.27|18.57|18.27|18.57|18.27|18.56|18.26|5
1642874850000|2022-01-22 18:07:30|18.58|18.28|18.56|18.26|18.59|18.29|18.56|18.26|5
1642874860000|2022-01-22 18:07:40|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|8
1642874880000|2022-01-22 18:08:00|18.57|18.27|18.57|18.27|18.58|18.28|18.56|18.26|5
1642874890000|2022-01-22 18:08:10|18.56|18.26|18.56|18.26|18.56|18.26|18.55|18.25|5
1642874900000|2022-01-22 18:08:20|18.57|18.27|18.6|18.3|18.6|18.3|18.57|18.27|8
1642874910000|2022-01-22 18:08:30|18.59|18.29|18.58|18.28|18.6|18.3|18.57|18.27|12
1642874920000|2022-01-22 18:08:40|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|7
1642874930000|2022-01-22 18:08:50|18.58|18.28|18.6|18.3|18.6|18.3|18.58|18.28|7
1642874940000|2022-01-22 18:09:00|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|2
1642874950000|2022-01-22 18:09:10|18.63|18.33|18.63|18.33|18.65|18.35|18.63|18.33|9
1642874960000|2022-01-22 18:09:20|18.64|18.34|18.62|18.32|18.65|18.35|18.62|18.32|5
1642874970000|2022-01-22 18:09:30|18.61|18.31|18.62|18.32|18.63|18.33|18.61|18.31|6
1642874980000|2022-01-22 18:09:40|18.63|18.33|18.61|18.31|18.63|18.33|18.61|18.31|3
1642874990000|2022-01-22 18:09:50|18.62|18.32|18.62|18.32|18.62|18.32|18.61|18.31|5
1642875000000|2022-01-22 18:10:00|18.63|18.33|18.63|18.33|18.63|18.33|18.62|18.32|5
1642875010000|2022-01-22 18:10:10|18.62|18.32|18.63|18.33|18.63|18.33|18.62|18.32|2
1642875020000|2022-01-22 18:10:20|18.62|18.32|18.62|18.32|18.63|18.33|18.62|18.32|3
1642875030000|2022-01-22 18:10:30|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|3
1642875040000|2022-01-22 18:10:40|18.6|18.3|18.61|18.31|18.62|18.32|18.6|18.3|14
1642875050000|2022-01-22 18:10:50|18.62|18.32|18.6|18.3|18.62|18.32|18.59|18.29|7
1642875060000|2022-01-22 18:11:00|18.61|18.31|18.6|18.3|18.61|18.31|18.59|18.29|6
1642875070000|2022-01-22 18:11:10|18.59|18.29|18.58|18.28|18.6|18.3|18.58|18.28|8
1642875080000|2022-01-22 18:11:20|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|6
1642875090000|2022-01-22 18:11:30|18.57|18.27|18.58|18.28|18.58|18.28|18.57|18.27|2
1642875100000|2022-01-22 18:11:40|18.59|18.29|18.59|18.29|18.59|18.29|18.58|18.28|9
1642875110000|2022-01-22 18:11:50|18.6|18.3|18.6|18.3|18.6|18.3|18.59|18.29|7
1642875120000|2022-01-22 18:12:00|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|2
1642875130000|2022-01-22 18:12:10|18.61|18.31|18.6|18.3|18.62|18.32|18.6|18.3|4
1642875140000|2022-01-22 18:12:20|18.61|18.31|18.62|18.32|18.62|18.32|18.6|18.3|4
1642875150000|2022-01-22 18:12:30|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|3
1642875160000|2022-01-22 18:12:40|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|1
1642875170000|2022-01-22 18:12:50|18.63|18.33|18.63|18.33|18.64|18.34|18.63|18.33|5
1642875180000|2022-01-22 18:13:00|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|8
1642875190000|2022-01-22 18:13:10|18.64|18.34|18.64|18.34|18.65|18.35|18.63|18.33|7
1642875200000|2022-01-22 18:13:20|18.65|18.35|18.66|18.36|18.66|18.36|18.65|18.35|10
1642875210000|2022-01-22 18:13:30|18.67|18.37|18.67|18.37|18.68|18.38|18.67|18.37|5
1642875220000|2022-01-22 18:13:40|18.66|18.36|18.65|18.35|18.66|18.36|18.65|18.35|4
1642875230000|2022-01-22 18:13:50|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|5
1642875240000|2022-01-22 18:14:00|18.61|18.31|18.64|18.34|18.64|18.34|18.61|18.31|6
1642875250000|2022-01-22 18:14:10|18.65|18.35|18.65|18.35|18.66|18.36|18.65|18.35|3
1642875260000|2022-01-22 18:14:20|18.64|18.34|18.65|18.35|18.65|18.35|18.64|18.34|4
1642875270000|2022-01-22 18:14:30|18.66|18.36|18.66|18.36|18.66|18.36|18.65|18.35|3
1642875280000|2022-01-22 18:14:40|18.67|18.37|18.67|18.37|18.67|18.37|18.66|18.36|5
1642875290000|2022-01-22 18:14:50|18.66|18.36|18.68|18.38|18.68|18.38|18.66|18.36|13
1642875300000|2022-01-22 18:15:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642875310000|2022-01-22 18:15:10|18.67|18.37|18.84|18.54|18.84|18.54|18.67|18.37|15
1642875320000|2022-01-22 18:15:20|18.85|18.55|18.99|18.69|18.99|18.69|18.85|18.55|15
1642875330000|2022-01-22 18:15:30|19|18.7|19.03|18.73|19.06|18.76|19|18.7|14
1642875340000|2022-01-22 18:15:40|19.02|18.72|19|18.7|19.02|18.72|18.97|18.67|12
1642875350000|2022-01-22 18:15:50|19.01|18.71|18.98|18.68|19.01|18.71|18.97|18.67|13
1642875360000|2022-01-22 18:16:00|18.97|18.67|19.04|18.74|19.04|18.74|18.97|18.67|12
1642875370000|2022-01-22 18:16:10|19.03|18.73|19.02|18.72|19.04|18.74|19|18.7|12
1642875380000|2022-01-22 18:16:20|19.03|18.73|19.06|18.76|19.07|18.77|19.02|18.72|12
1642875390000|2022-01-22 18:16:30|19.05|18.75|19.02|18.72|19.06|18.76|19.01|18.71|10
1642875400000|2022-01-22 18:16:40|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|9
1642875410000|2022-01-22 18:16:50|18.98|18.68|18.99|18.69|19|18.7|18.98|18.68|10
1642875420000|2022-01-22 18:17:00|18.98|18.68|19.03|18.73|19.03|18.73|18.98|18.68|18
1642875430000|2022-01-22 18:17:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1642875440000|2022-01-22 18:17:20|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|4
1642875450000|2022-01-22 18:17:30|19.03|18.73|19.05|18.75|19.06|18.76|19.03|18.73|15
1642875460000|2022-01-22 18:17:40|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|5
1642875470000|2022-01-22 18:17:50|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|7
1642875480000|2022-01-22 18:18:00|19.02|18.72|19|18.7|19.02|18.72|18.99|18.69|5
1642875490000|2022-01-22 18:18:10|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|7
1642875500000|2022-01-22 18:18:20|19|18.7|18.96|18.66|19|18.7|18.96|18.66|9
1642875510000|2022-01-22 18:18:30|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|7
1642875520000|2022-01-22 18:18:40|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|2
1642875530000|2022-01-22 18:18:50|18.92|18.62|18.95|18.65|18.96|18.66|18.92|18.62|10
1642875540000|2022-01-22 18:19:00|18.96|18.66|18.95|18.65|18.96|18.66|18.93|18.63|8
1642875550000|2022-01-22 18:19:10|18.94|18.64|18.92|18.62|18.94|18.64|18.91|18.61|9
1642875560000|2022-01-22 18:19:20|18.91|18.61|18.95|18.65|18.95|18.65|18.91|18.61|7
1642875570000|2022-01-22 18:19:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1642875580000|2022-01-22 18:19:40|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|3
1642875590000|2022-01-22 18:19:50|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|8
1642875600000|2022-01-22 18:20:00|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|6
1642875610000|2022-01-22 18:20:10|18.97|18.67|19|18.7|19|18.7|18.96|18.66|10
1642875620000|2022-01-22 18:20:20|18.99|18.69|18.99|18.69|18.99|18.69|18.97|18.67|5
1642875630000|2022-01-22 18:20:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|6
1642875640000|2022-01-22 18:20:40|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|6
1642875650000|2022-01-22 18:20:50|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|8
1642875670000|2022-01-22 18:21:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642875680000|2022-01-22 18:21:20|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1642875690000|2022-01-22 18:21:30|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1642875700000|2022-01-22 18:21:40|18.93|18.63|18.89|18.59|18.94|18.64|18.89|18.59|11
1642875710000|2022-01-22 18:21:50|18.9|18.6|18.9|18.6|18.91|18.61|18.89|18.59|9
1642875720000|2022-01-22 18:22:00|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|2
1642875730000|2022-01-22 18:22:10|18.89|18.59|18.88|18.58|18.9|18.6|18.88|18.58|4
1642875750000|2022-01-22 18:22:30|18.89|18.59|18.86|18.56|18.89|18.59|18.86|18.56|8
1642875760000|2022-01-22 18:22:40|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|4
1642875770000|2022-01-22 18:22:50|18.85|18.55|18.84|18.54|18.85|18.55|18.83|18.53|10
1642875780000|2022-01-22 18:23:00|18.83|18.53|18.88|18.58|18.88|18.58|18.83|18.53|10
1642875790000|2022-01-22 18:23:10|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|9
1642875800000|2022-01-22 18:23:20|18.88|18.58|18.86|18.56|18.88|18.58|18.86|18.56|9
1642875810000|2022-01-22 18:23:30|18.87|18.57|18.89|18.59|18.89|18.59|18.86|18.56|7
1642875820000|2022-01-22 18:23:40|18.88|18.58|18.88|18.58|18.89|18.59|18.87|18.57|5
1642875830000|2022-01-22 18:23:50|18.87|18.57|18.87|18.57|18.89|18.59|18.87|18.57|5
1642875840000|2022-01-22 18:24:00|18.86|18.56|18.85|18.55|18.87|18.57|18.85|18.55|6
1642875850000|2022-01-22 18:24:10|18.86|18.56|18.88|18.58|18.88|18.58|18.85|18.55|7
1642875860000|2022-01-22 18:24:20|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|12
1642875870000|2022-01-22 18:24:30|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|9
1642875880000|2022-01-22 18:24:40|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|11
1642875890000|2022-01-22 18:24:50|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|3
1642875900000|2022-01-22 18:25:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|4
1642875910000|2022-01-22 18:25:10|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|6
1642875920000|2022-01-22 18:25:20|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|2
1642875930000|2022-01-22 18:25:30|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|3
1642875940000|2022-01-22 18:25:40|18.85|18.55|18.87|18.57|18.87|18.57|18.85|18.55|9
1642875950000|2022-01-22 18:25:50|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|8
1642875960000|2022-01-22 18:26:00|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|4
1642875970000|2022-01-22 18:26:10|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|6
1642875980000|2022-01-22 18:26:20|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|5
1642875990000|2022-01-22 18:26:30|18.81|18.51|18.8|18.5|18.82|18.52|18.8|18.5|6
1642876000000|2022-01-22 18:26:40|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|2
1642876010000|2022-01-22 18:26:50|18.79|18.49|18.78|18.48|18.79|18.49|18.77|18.47|9
1642876020000|2022-01-22 18:27:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642876030000|2022-01-22 18:27:10|18.78|18.48|18.76|18.46|18.79|18.49|18.76|18.46|7
1642876040000|2022-01-22 18:27:20|18.77|18.47|18.75|18.45|18.77|18.47|18.73|18.43|11
1642876050000|2022-01-22 18:27:30|18.76|18.46|18.72|18.42|18.76|18.46|18.72|18.42|7
1642876060000|2022-01-22 18:27:40|18.73|18.43|18.72|18.42|18.75|18.45|18.72|18.42|6
1642876070000|2022-01-22 18:27:50|18.73|18.43|18.7|18.4|18.73|18.43|18.69|18.39|8
1642876080000|2022-01-22 18:28:00|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|10
1642876090000|2022-01-22 18:28:10|18.71|18.41|18.72|18.42|18.72|18.42|18.7|18.4|6
1642876100000|2022-01-22 18:28:20|18.71|18.41|18.69|18.39|18.72|18.42|18.69|18.39|5
1642876110000|2022-01-22 18:28:30|18.7|18.4|18.73|18.43|18.73|18.43|18.69|18.39|6
1642876120000|2022-01-22 18:28:40|18.72|18.42|18.71|18.41|18.73|18.43|18.71|18.41|6
1642876130000|2022-01-22 18:28:50|18.7|18.4|18.69|18.39|18.71|18.41|18.69|18.39|6
1642876140000|2022-01-22 18:29:00|18.68|18.38|18.72|18.42|18.72|18.42|18.68|18.38|7
1642876150000|2022-01-22 18:29:10|18.71|18.41|18.71|18.41|18.73|18.43|18.7|18.4|11
1642876160000|2022-01-22 18:29:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1642876170000|2022-01-22 18:29:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|1
1642876180000|2022-01-22 18:29:40|18.7|18.4|18.69|18.39|18.7|18.4|18.69|18.39|2
1642876190000|2022-01-22 18:29:50|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|5
1642876200000|2022-01-22 18:30:00|18.69|18.39|18.68|18.38|18.71|18.41|18.68|18.38|6
1642876210000|2022-01-22 18:30:10|18.67|18.37|18.63|18.33|18.68|18.38|18.63|18.33|9
1642876220000|2022-01-22 18:30:20|18.64|18.34|18.65|18.35|18.66|18.36|18.63|18.33|8
1642876230000|2022-01-22 18:30:30|18.64|18.34|18.64|18.34|18.65|18.35|18.63|18.33|13
1642876240000|2022-01-22 18:30:40|18.63|18.33|18.62|18.32|18.64|18.34|18.62|18.32|8
1642876250000|2022-01-22 18:30:50|18.61|18.31|18.61|18.31|18.63|18.33|18.61|18.31|9
1642876260000|2022-01-22 18:31:00|18.62|18.32|18.59|18.29|18.62|18.32|18.59|18.29|14
1642876270000|2022-01-22 18:31:10|18.6|18.3|18.59|18.29|18.6|18.3|18.57|18.27|6
1642876280000|2022-01-22 18:31:20|18.58|18.28|18.59|18.29|18.6|18.3|18.58|18.28|6
1642876290000|2022-01-22 18:31:30|18.6|18.3|18.59|18.29|18.62|18.32|18.59|18.29|8
1642876300000|2022-01-22 18:31:40|18.58|18.28|18.57|18.27|18.59|18.29|18.56|18.26|10
1642876310000|2022-01-22 18:31:50|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|9
1642876320000|2022-01-22 18:32:00|18.57|18.27|18.59|18.29|18.59|18.29|18.56|18.26|7
1642876330000|2022-01-22 18:32:10|18.58|18.28|18.6|18.3|18.6|18.3|18.58|18.28|5
1642876340000|2022-01-22 18:32:20|18.61|18.31|18.61|18.31|18.63|18.33|18.61|18.31|5
1642876350000|2022-01-22 18:32:30|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|2
1642876360000|2022-01-22 18:32:40|18.62|18.32|18.6|18.3|18.63|18.33|18.6|18.3|9
1642876370000|2022-01-22 18:32:50|18.61|18.31|18.57|18.27|18.61|18.31|18.57|18.27|14
1642876380000|2022-01-22 18:33:00|18.58|18.28|18.6|18.3|18.6|18.3|18.57|18.27|9
1642876390000|2022-01-22 18:33:10|18.61|18.31|18.63|18.33|18.64|18.34|18.61|18.31|7
1642876400000|2022-01-22 18:33:20|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|6
1642876410000|2022-01-22 18:33:30|18.62|18.32|18.6|18.3|18.62|18.32|18.6|18.3|5
1642876420000|2022-01-22 18:33:40|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|1
1642876430000|2022-01-22 18:33:50|18.58|18.28|18.58|18.28|18.59|18.29|18.58|18.28|3
1642876440000|2022-01-22 18:34:00|18.59|18.29|18.61|18.31|18.61|18.31|18.59|18.29|3
1642876450000|2022-01-22 18:34:10|18.6|18.3|18.61|18.31|18.61|18.31|18.59|18.29|10
1642876460000|2022-01-22 18:34:20|18.62|18.32|18.6|18.3|18.62|18.32|18.6|18.3|5
1642876470000|2022-01-22 18:34:30|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|6
1642876480000|2022-01-22 18:34:40|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|2
1642876490000|2022-01-22 18:34:50|18.61|18.31|18.6|18.3|18.61|18.31|18.6|18.3|4
1642876500000|2022-01-22 18:35:00|18.61|18.31|18.63|18.33|18.64|18.34|18.61|18.31|13
1642876510000|2022-01-22 18:35:10|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|3
1642876520000|2022-01-22 18:35:20|18.63|18.33|18.63|18.33|18.64|18.34|18.62|18.32|9
1642876530000|2022-01-22 18:35:30|18.62|18.32|18.61|18.31|18.63|18.33|18.61|18.31|6
1642876540000|2022-01-22 18:35:40|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|8
1642876550000|2022-01-22 18:35:50|18.62|18.32|18.61|18.31|18.62|18.32|18.61|18.31|2
1642876560000|2022-01-22 18:36:00|18.62|18.32|18.62|18.32|18.63|18.33|18.61|18.31|9
1642876570000|2022-01-22 18:36:10|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|5
1642876580000|2022-01-22 18:36:20|18.66|18.36|18.65|18.35|18.66|18.36|18.65|18.35|2
1642876590000|2022-01-22 18:36:30|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|1
1642876600000|2022-01-22 18:36:40|18.65|18.35|18.65|18.35|18.66|18.36|18.65|18.35|5
1642876610000|2022-01-22 18:36:50|18.64|18.34|18.62|18.32|18.65|18.35|18.62|18.32|7
1642876620000|2022-01-22 18:37:00|18.61|18.31|18.63|18.33|18.63|18.33|18.61|18.31|3
1642876630000|2022-01-22 18:37:10|18.64|18.34|18.64|18.34|18.64|18.34|18.63|18.33|9
1642876640000|2022-01-22 18:37:20|18.63|18.33|18.63|18.33|18.64|18.34|18.63|18.33|3
1642876650000|2022-01-22 18:37:30|18.62|18.32|18.61|18.31|18.63|18.33|18.61|18.31|10
1642876660000|2022-01-22 18:37:40|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|6
1642876670000|2022-01-22 18:37:50|18.62|18.32|18.62|18.32|18.63|18.33|18.62|18.32|9
1642876680000|2022-01-22 18:38:00|18.63|18.33|18.63|18.33|18.63|18.33|18.62|18.32|3
1642876690000|2022-01-22 18:38:10|18.62|18.32|18.62|18.32|18.64|18.34|18.62|18.32|7
1642876700000|2022-01-22 18:38:20|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|1
1642876710000|2022-01-22 18:38:30|18.62|18.32|18.6|18.3|18.62|18.32|18.6|18.3|3
1642876720000|2022-01-22 18:38:40|18.61|18.31|18.57|18.27|18.61|18.31|18.57|18.27|9
1642876730000|2022-01-22 18:38:50|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|1
1642876740000|2022-01-22 18:39:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|3
1642876750000|2022-01-22 18:39:10|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|5
1642876760000|2022-01-22 18:39:20|18.58|18.28|18.56|18.26|18.58|18.28|18.54|18.24|13
1642876770000|2022-01-22 18:39:30|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|3
1642876780000|2022-01-22 18:39:40|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|1
1642876790000|2022-01-22 18:39:50|18.53|18.23|18.52|18.22|18.54|18.24|18.52|18.22|6
1642876800000|2022-01-22 18:40:00|18.53|18.23|18.53|18.23|18.54|18.24|18.52|18.22|5
1642876810000|2022-01-22 18:40:10|18.52|18.22|18.52|18.22|18.53|18.23|18.52|18.22|5
1642876820000|2022-01-22 18:40:20|18.51|18.21|18.54|18.24|18.54|18.24|18.51|18.21|8
1642876830000|2022-01-22 18:40:30|18.55|18.25|18.57|18.27|18.58|18.28|18.55|18.25|5
1642876840000|2022-01-22 18:40:40|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|9
1642876850000|2022-01-22 18:40:50|18.57|18.27|18.57|18.27|18.59|18.29|18.57|18.27|7
1642876860000|2022-01-22 18:41:00|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|2
1642876870000|2022-01-22 18:41:10|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|4
1642876890000|2022-01-22 18:41:30|18.56|18.26|18.54|18.24|18.56|18.26|18.53|18.23|5
1642876900000|2022-01-22 18:41:40|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|10
1642876910000|2022-01-22 18:41:50|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|3
1642876920000|2022-01-22 18:42:00|18.56|18.26|18.57|18.27|18.58|18.28|18.56|18.26|4
1642876930000|2022-01-22 18:42:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|1
1642876940000|2022-01-22 18:42:20|18.57|18.27|18.56|18.26|18.57|18.27|18.55|18.25|6
1642876950000|2022-01-22 18:42:30|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|5
1642876960000|2022-01-22 18:42:40|18.56|18.26|18.55|18.25|18.56|18.26|18.54|18.24|4
1642876970000|2022-01-22 18:42:50|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|2
1642876980000|2022-01-22 18:43:00|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|6
1642877000000|2022-01-22 18:43:20|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|2
1642877010000|2022-01-22 18:43:30|18.56|18.26|18.56|18.26|18.57|18.27|18.56|18.26|3
1642877020000|2022-01-22 18:43:40|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|3
1642877030000|2022-01-22 18:43:50|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|1
1642877040000|2022-01-22 18:44:00|18.55|18.25|18.55|18.25|18.56|18.26|18.55|18.25|5
1642877050000|2022-01-22 18:44:10|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|1
1642877060000|2022-01-22 18:44:20|18.55|18.25|18.56|18.26|18.57|18.27|18.55|18.25|4
1642877070000|2022-01-22 18:44:30|18.57|18.27|18.57|18.27|18.57|18.27|18.56|18.26|7
1642877080000|2022-01-22 18:44:40|18.56|18.26|18.56|18.26|18.57|18.27|18.56|18.26|3
1642877090000|2022-01-22 18:44:50|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|1
1642877100000|2022-01-22 18:45:00|18.58|18.28|18.62|18.32|18.62|18.32|18.58|18.28|9
1642877110000|2022-01-22 18:45:10|18.61|18.31|18.64|18.34|18.64|18.34|18.61|18.31|8
1642877120000|2022-01-22 18:45:20|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|3
1642877130000|2022-01-22 18:45:30|18.64|18.34|18.65|18.35|18.65|18.35|18.64|18.34|8
1642877140000|2022-01-22 18:45:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|3
1642877150000|2022-01-22 18:45:50|18.67|18.37|18.67|18.37|18.67|18.37|18.66|18.36|5
1642877160000|2022-01-22 18:46:00|18.68|18.38|18.68|18.38|18.68|18.38|18.67|18.37|5
1642877170000|2022-01-22 18:46:10|18.67|18.37|18.68|18.38|18.68|18.38|18.67|18.37|2
1642877180000|2022-01-22 18:46:20|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|2
1642877190000|2022-01-22 18:46:30|18.65|18.35|18.67|18.37|18.67|18.37|18.65|18.35|5
1642877200000|2022-01-22 18:46:40|18.68|18.38|18.67|18.37|18.68|18.38|18.67|18.37|8
1642877210000|2022-01-22 18:46:50|18.66|18.36|18.66|18.36|18.66|18.36|18.65|18.35|7
1642877220000|2022-01-22 18:47:00|18.65|18.35|18.67|18.37|18.67|18.37|18.65|18.35|5
1642877230000|2022-01-22 18:47:10|18.68|18.38|18.68|18.38|18.69|18.39|18.68|18.38|7
1642877240000|2022-01-22 18:47:20|18.69|18.39|18.71|18.41|18.71|18.41|18.68|18.38|7
1642877250000|2022-01-22 18:47:30|18.72|18.42|18.84|18.54|18.85|18.55|18.72|18.42|17
1642877260000|2022-01-22 18:47:40|18.85|18.55|18.85|18.55|18.87|18.57|18.84|18.54|11
1642877270000|2022-01-22 18:47:50|18.84|18.54|18.81|18.51|18.84|18.54|18.8|18.5|12
1642877280000|2022-01-22 18:48:00|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642877290000|2022-01-22 18:48:10|18.82|18.52|18.83|18.53|18.83|18.53|18.81|18.51|8
1642877300000|2022-01-22 18:48:20|18.82|18.52|18.84|18.54|18.84|18.54|18.82|18.52|8
1642877310000|2022-01-22 18:48:30|18.85|18.55|18.86|18.56|18.86|18.56|18.84|18.54|10
1642877320000|2022-01-22 18:48:40|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|6
1642877330000|2022-01-22 18:48:50|18.85|18.55|18.84|18.54|18.86|18.56|18.84|18.54|6
1642877340000|2022-01-22 18:49:00|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|7
1642877350000|2022-01-22 18:49:10|18.82|18.52|18.83|18.53|18.84|18.54|18.82|18.52|14
1642877360000|2022-01-22 18:49:20|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|6
1642877370000|2022-01-22 18:49:30|18.8|18.5|18.81|18.51|18.82|18.52|18.8|18.5|6
1642877380000|2022-01-22 18:49:40|18.8|18.5|18.78|18.48|18.81|18.51|18.78|18.48|11
1642877390000|2022-01-22 18:49:50|18.79|18.49|18.8|18.5|18.81|18.51|18.79|18.49|6
1642877400000|2022-01-22 18:50:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642877420000|2022-01-22 18:50:20|18.78|18.48|18.75|18.45|18.79|18.49|18.75|18.45|10
1642877430000|2022-01-22 18:50:30|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|3
1642877440000|2022-01-22 18:50:40|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|6
1642877450000|2022-01-22 18:50:50|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|5
1642877460000|2022-01-22 18:51:00|18.74|18.44|18.72|18.42|18.75|18.45|18.72|18.42|7
1642877470000|2022-01-22 18:51:10|18.73|18.43|18.73|18.43|18.74|18.44|18.72|18.42|9
1642877480000|2022-01-22 18:51:20|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|7
1642877490000|2022-01-22 18:51:30|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|3
1642877500000|2022-01-22 18:51:40|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|3
1642877510000|2022-01-22 18:51:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|1
1642877520000|2022-01-22 18:52:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|1
1642877530000|2022-01-22 18:52:10|18.75|18.45|18.76|18.46|18.76|18.46|18.74|18.44|4
1642877540000|2022-01-22 18:52:20|18.77|18.47|18.76|18.46|18.77|18.47|18.75|18.45|8
1642877550000|2022-01-22 18:52:30|18.75|18.45|18.74|18.44|18.75|18.45|18.73|18.43|6
1642877570000|2022-01-22 18:52:50|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|6
1642877580000|2022-01-22 18:53:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|1
1642877600000|2022-01-22 18:53:20|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|2
1642877610000|2022-01-22 18:53:30|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|2
1642877620000|2022-01-22 18:53:40|18.72|18.42|18.73|18.43|18.73|18.43|18.72|18.42|2
1642877630000|2022-01-22 18:53:50|18.74|18.44|18.73|18.43|18.74|18.44|18.72|18.42|6
1642877640000|2022-01-22 18:54:00|18.72|18.42|18.75|18.45|18.75|18.45|18.72|18.42|6
1642877650000|2022-01-22 18:54:10|18.76|18.46|18.77|18.47|18.77|18.47|18.75|18.45|6
1642877660000|2022-01-22 18:54:20|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|6
1642877670000|2022-01-22 18:54:30|18.78|18.48|18.77|18.47|18.79|18.49|18.77|18.47|4
1642877690000|2022-01-22 18:54:50|18.78|18.48|18.77|18.47|18.78|18.48|18.76|18.46|8
1642877700000|2022-01-22 18:55:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1642877710000|2022-01-22 18:55:10|18.77|18.47|18.78|18.48|18.79|18.49|18.77|18.47|8
1642877720000|2022-01-22 18:55:20|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642877740000|2022-01-22 18:55:40|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|2
1642877760000|2022-01-22 18:56:00|18.76|18.46|18.73|18.43|18.76|18.46|18.73|18.43|6
1642877770000|2022-01-22 18:56:10|18.72|18.42|18.71|18.41|18.73|18.43|18.7|18.4|12
1642877780000|2022-01-22 18:56:20|18.7|18.4|18.69|18.39|18.7|18.4|18.68|18.38|6
1642877790000|2022-01-22 18:56:30|18.68|18.38|18.68|18.38|18.7|18.4|18.68|18.38|11
1642877800000|2022-01-22 18:56:40|18.67|18.37|18.68|18.38|18.68|18.38|18.67|18.37|2
1642877810000|2022-01-22 18:56:50|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|6
1642877820000|2022-01-22 18:57:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|6
1642877830000|2022-01-22 18:57:10|18.65|18.35|18.61|18.31|18.65|18.35|18.61|18.31|5
1642877840000|2022-01-22 18:57:20|18.62|18.32|18.63|18.33|18.63|18.33|18.61|18.31|6
1642877850000|2022-01-22 18:57:30|18.62|18.32|18.61|18.31|18.63|18.33|18.59|18.29|10
1642877860000|2022-01-22 18:57:40|18.6|18.3|18.6|18.3|18.61|18.31|18.59|18.29|11
1642877870000|2022-01-22 18:57:50|18.59|18.29|18.62|18.32|18.62|18.32|18.59|18.29|8
1642877880000|2022-01-22 18:58:00|18.63|18.33|18.59|18.29|18.63|18.33|18.59|18.29|5
1642877890000|2022-01-22 18:58:10|18.6|18.3|18.6|18.3|18.6|18.3|18.59|18.29|5
1642877900000|2022-01-22 18:58:20|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|4
1642877920000|2022-01-22 18:58:40|18.61|18.31|18.6|18.3|18.61|18.31|18.59|18.29|6
1642877930000|2022-01-22 18:58:50|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|3
1642877940000|2022-01-22 18:59:00|18.6|18.3|18.64|18.34|18.64|18.34|18.6|18.3|7
1642877950000|2022-01-22 18:59:10|18.63|18.33|18.62|18.32|18.64|18.34|18.62|18.32|6
1642877960000|2022-01-22 18:59:20|18.63|18.33|18.62|18.32|18.63|18.33|18.62|18.32|2
1642877970000|2022-01-22 18:59:30|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|4
1642877980000|2022-01-22 18:59:40|18.61|18.31|18.61|18.31|18.62|18.32|18.61|18.31|5
1642877990000|2022-01-22 18:59:50|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|6
1642878000000|2022-01-22 19:00:00|18.62|18.32|18.64|18.34|18.64|18.34|18.62|18.32|3
1642878010000|2022-01-22 19:00:10|18.65|18.35|18.66|18.36|18.66|18.36|18.65|18.35|2
1642878020000|2022-01-22 19:00:20|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|7
1642878030000|2022-01-22 19:00:30|18.68|18.38|18.69|18.39|18.69|18.39|18.67|18.37|6
1642878040000|2022-01-22 19:00:40|18.7|18.4|18.67|18.37|18.7|18.4|18.67|18.37|6
1642878050000|2022-01-22 19:00:50|18.68|18.38|18.68|18.38|18.69|18.39|18.67|18.37|9
1642878060000|2022-01-22 19:01:00|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|9
1642878070000|2022-01-22 19:01:10|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|3
1642878080000|2022-01-22 19:01:20|18.71|18.41|18.71|18.41|18.71|18.41|18.7|18.4|3
1642878090000|2022-01-22 19:01:30|18.7|18.4|18.68|18.38|18.7|18.4|18.67|18.37|7
1642878100000|2022-01-22 19:01:40|18.69|18.39|18.68|18.38|18.69|18.39|18.68|18.38|6
1642878110000|2022-01-22 19:01:50|18.69|18.39|18.7|18.4|18.7|18.4|18.69|18.39|4
1642878120000|2022-01-22 19:02:00|18.71|18.41|18.7|18.4|18.71|18.41|18.69|18.39|4
1642878130000|2022-01-22 19:02:10|18.69|18.39|18.68|18.38|18.7|18.4|18.68|18.38|8
1642878140000|2022-01-22 19:02:20|18.69|18.39|18.7|18.4|18.71|18.41|18.69|18.39|4
1642878150000|2022-01-22 19:02:30|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|4
1642878160000|2022-01-22 19:02:40|18.73|18.43|18.73|18.43|18.73|18.43|18.72|18.42|5
1642878170000|2022-01-22 19:02:50|18.74|18.44|18.76|18.46|18.77|18.47|18.74|18.44|7
1642878180000|2022-01-22 19:03:00|18.77|18.47|18.79|18.49|18.79|18.49|18.76|18.46|9
1642878190000|2022-01-22 19:03:10|18.8|18.5|18.83|18.53|18.84|18.54|18.79|18.49|11
1642878200000|2022-01-22 19:03:20|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|5
1642878210000|2022-01-22 19:03:30|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|9
1642878220000|2022-01-22 19:03:40|18.84|18.54|18.83|18.53|18.84|18.54|18.82|18.52|6
1642878230000|2022-01-22 19:03:50|18.82|18.52|18.87|18.57|18.88|18.58|18.82|18.52|9
1642878240000|2022-01-22 19:04:00|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|8
1642878250000|2022-01-22 19:04:10|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|10
1642878260000|2022-01-22 19:04:20|18.88|18.58|18.85|18.55|18.88|18.58|18.85|18.55|10
1642878270000|2022-01-22 19:04:30|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|7
1642878280000|2022-01-22 19:04:40|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|4
1642878290000|2022-01-22 19:04:50|18.89|18.59|18.91|18.61|18.91|18.61|18.88|18.58|7
1642878300000|2022-01-22 19:05:00|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|5
1642878310000|2022-01-22 19:05:10|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|6
1642878320000|2022-01-22 19:05:20|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|11
1642878330000|2022-01-22 19:05:30|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|9
1642878340000|2022-01-22 19:05:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|5
1642878350000|2022-01-22 19:05:50|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|3
1642878360000|2022-01-22 19:06:00|18.87|18.57|18.84|18.54|18.87|18.57|18.84|18.54|8
1642878370000|2022-01-22 19:06:10|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642878380000|2022-01-22 19:06:20|18.85|18.55|18.86|18.56|18.86|18.56|18.85|18.55|4
1642878390000|2022-01-22 19:06:30|18.85|18.55|18.83|18.53|18.86|18.56|18.83|18.53|5
1642878400000|2022-01-22 19:06:40|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|4
1642878410000|2022-01-22 19:06:50|18.84|18.54|18.84|18.54|18.85|18.55|18.84|18.54|9
1642878420000|2022-01-22 19:07:00|18.83|18.53|18.83|18.53|18.85|18.55|18.83|18.53|15
1642878430000|2022-01-22 19:07:10|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|2
1642878440000|2022-01-22 19:07:20|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1642878450000|2022-01-22 19:07:30|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|2
1642878460000|2022-01-22 19:07:40|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|4
1642878470000|2022-01-22 19:07:50|18.83|18.53|18.85|18.55|18.85|18.55|18.83|18.53|5
1642878480000|2022-01-22 19:08:00|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|7
1642878490000|2022-01-22 19:08:10|18.87|18.57|18.87|18.57|18.89|18.59|18.86|18.56|12
1642878500000|2022-01-22 19:08:20|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|9
1642878510000|2022-01-22 19:08:30|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642878520000|2022-01-22 19:08:40|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642878530000|2022-01-22 19:08:50|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1642878540000|2022-01-22 19:09:00|18.87|18.57|18.85|18.55|18.88|18.58|18.85|18.55|9
1642878550000|2022-01-22 19:09:10|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|5
1642878560000|2022-01-22 19:09:20|18.81|18.51|18.81|18.51|18.83|18.53|18.81|18.51|15
1642878570000|2022-01-22 19:09:30|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642878580000|2022-01-22 19:09:40|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|6
1642878590000|2022-01-22 19:09:50|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|3
1642878600000|2022-01-22 19:10:00|18.78|18.48|18.76|18.46|18.79|18.49|18.76|18.46|15
1642878610000|2022-01-22 19:10:10|18.75|18.45|18.74|18.44|18.76|18.46|18.73|18.43|8
1642878620000|2022-01-22 19:10:20|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|2
1642878630000|2022-01-22 19:10:30|18.71|18.41|18.71|18.41|18.71|18.41|18.69|18.39|9
1642878640000|2022-01-22 19:10:40|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|8
1642878650000|2022-01-22 19:10:50|18.7|18.4|18.7|18.4|18.7|18.4|18.69|18.39|5
1642878660000|2022-01-22 19:11:00|18.69|18.39|18.68|18.38|18.69|18.39|18.67|18.37|6
1642878670000|2022-01-22 19:11:10|18.69|18.39|18.69|18.39|18.7|18.4|18.69|18.39|5
1642878680000|2022-01-22 19:11:20|18.7|18.4|18.69|18.39|18.7|18.4|18.68|18.38|4
1642878690000|2022-01-22 19:11:30|18.7|18.4|18.73|18.43|18.73|18.43|18.7|18.4|6
1642878700000|2022-01-22 19:11:40|18.74|18.44|18.76|18.46|18.76|18.46|18.74|18.44|7
1642878710000|2022-01-22 19:11:50|18.77|18.47|18.77|18.47|18.77|18.47|18.75|18.45|7
1642878720000|2022-01-22 19:12:00|18.78|18.48|18.77|18.47|18.79|18.49|18.77|18.47|6
1642878730000|2022-01-22 19:12:10|18.78|18.48|18.8|18.5|18.8|18.5|18.77|18.47|5
1642878740000|2022-01-22 19:12:20|18.81|18.51|18.81|18.51|18.83|18.53|18.81|18.51|9
1642878750000|2022-01-22 19:12:30|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|4
1642878760000|2022-01-22 19:12:40|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642878770000|2022-01-22 19:12:50|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|6
1642878780000|2022-01-22 19:13:00|18.82|18.52|18.81|18.51|18.83|18.53|18.81|18.51|4
1642878790000|2022-01-22 19:13:10|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|8
1642878800000|2022-01-22 19:13:20|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1642878810000|2022-01-22 19:13:30|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|2
1642878820000|2022-01-22 19:13:40|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642878830000|2022-01-22 19:13:50|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|2
1642878840000|2022-01-22 19:14:00|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|6
1642878860000|2022-01-22 19:14:20|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|8
1642878870000|2022-01-22 19:14:30|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|4
1642878880000|2022-01-22 19:14:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642878890000|2022-01-22 19:14:50|18.78|18.48|18.79|18.49|18.8|18.5|18.78|18.48|6
1642878900000|2022-01-22 19:15:00|18.8|18.5|18.8|18.5|18.81|18.51|18.8|18.5|7
1642878910000|2022-01-22 19:15:10|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642878920000|2022-01-22 19:15:20|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1642878940000|2022-01-22 19:15:40|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|1
1642878950000|2022-01-22 19:15:50|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|4
1642878960000|2022-01-22 19:16:00|18.82|18.52|18.84|18.54|18.84|18.54|18.82|18.52|5
1642878980000|2022-01-22 19:16:20|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|6
1642878990000|2022-01-22 19:16:30|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642879000000|2022-01-22 19:16:40|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642879010000|2022-01-22 19:16:50|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|1
1642879020000|2022-01-22 19:17:00|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1642879030000|2022-01-22 19:17:10|18.85|18.55|18.84|18.54|18.85|18.55|18.84|18.54|2
1642879040000|2022-01-22 19:17:20|18.83|18.53|18.83|18.53|18.83|18.53|18.82|18.52|3
1642879050000|2022-01-22 19:17:30|18.84|18.54|18.84|18.54|18.85|18.55|18.84|18.54|5
1642879060000|2022-01-22 19:17:40|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|2
1642879070000|2022-01-22 19:17:50|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642879080000|2022-01-22 19:18:00|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|3
1642879090000|2022-01-22 19:18:10|18.79|18.49|18.76|18.46|18.79|18.49|18.76|18.46|6
1642879100000|2022-01-22 19:18:20|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|7
1642879110000|2022-01-22 19:18:30|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|6
1642879120000|2022-01-22 19:18:40|18.76|18.46|18.74|18.44|18.76|18.46|18.74|18.44|5
1642879130000|2022-01-22 19:18:50|18.73|18.43|18.73|18.43|18.74|18.44|18.73|18.43|5
1642879140000|2022-01-22 19:19:00|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|6
1642879150000|2022-01-22 19:19:10|18.72|18.42|18.69|18.39|18.72|18.42|18.69|18.39|13
1642879160000|2022-01-22 19:19:20|18.68|18.38|18.67|18.37|18.68|18.38|18.66|18.36|4
1642879170000|2022-01-22 19:19:30|18.66|18.36|18.67|18.37|18.67|18.37|18.65|18.35|8
1642879180000|2022-01-22 19:19:40|18.66|18.36|18.66|18.36|18.67|18.37|18.64|18.34|9
1642879190000|2022-01-22 19:19:50|18.65|18.35|18.63|18.33|18.66|18.36|18.63|18.33|9
1642879200000|2022-01-22 19:20:00|18.62|18.32|18.64|18.34|18.64|18.34|18.62|18.32|7
1642879210000|2022-01-22 19:20:10|18.63|18.33|18.62|18.32|18.64|18.34|18.62|18.32|6
1642879220000|2022-01-22 19:20:20|18.61|18.31|18.64|18.34|18.64|18.34|18.61|18.31|6
1642879230000|2022-01-22 19:20:30|18.63|18.33|18.63|18.33|18.63|18.33|18.62|18.32|5
1642879240000|2022-01-22 19:20:40|18.62|18.32|18.63|18.33|18.64|18.34|18.62|18.32|8
1642879250000|2022-01-22 19:20:50|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|8
1642879260000|2022-01-22 19:21:00|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|4
1642879270000|2022-01-22 19:21:10|18.62|18.32|18.59|18.29|18.62|18.32|18.59|18.29|6
1642879280000|2022-01-22 19:21:20|18.6|18.3|18.6|18.3|18.62|18.32|18.6|18.3|5
1642879290000|2022-01-22 19:21:30|18.59|18.29|18.59|18.29|18.6|18.3|18.59|18.29|9
1642879300000|2022-01-22 19:21:40|18.58|18.28|18.6|18.3|18.6|18.3|18.58|18.28|3
1642879310000|2022-01-22 19:21:50|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|1
1642879320000|2022-01-22 19:22:00|18.58|18.28|18.58|18.28|18.59|18.29|18.58|18.28|7
1642879330000|2022-01-22 19:22:10|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|2
1642879340000|2022-01-22 19:22:20|18.61|18.31|18.61|18.31|18.62|18.32|18.61|18.31|11
1642879350000|2022-01-22 19:22:30|18.6|18.3|18.59|18.29|18.61|18.31|18.59|18.29|10
1642879360000|2022-01-22 19:22:40|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|4
1642879370000|2022-01-22 19:22:50|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|2
1642879380000|2022-01-22 19:23:00|18.58|18.28|18.56|18.26|18.58|18.28|18.56|18.26|3
1642879390000|2022-01-22 19:23:10|18.55|18.25|18.56|18.26|18.56|18.26|18.54|18.24|4
1642879410000|2022-01-22 19:23:30|18.55|18.25|18.54|18.24|18.56|18.26|18.54|18.24|6
1642879420000|2022-01-22 19:23:40|18.55|18.25|18.54|18.24|18.55|18.25|18.52|18.22|10
1642879430000|2022-01-22 19:23:50|18.55|18.25|18.55|18.25|18.55|18.25|18.54|18.24|3
1642879440000|2022-01-22 19:24:00|18.56|18.26|18.57|18.27|18.57|18.27|18.56|18.26|8
1642879450000|2022-01-22 19:24:10|18.56|18.26|18.53|18.23|18.57|18.27|18.53|18.23|8
1642879460000|2022-01-22 19:24:20|18.52|18.22|18.5|18.2|18.52|18.22|18.49|18.19|7
1642879470000|2022-01-22 19:24:30|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|6
1642879480000|2022-01-22 19:24:40|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|2
1642879490000|2022-01-22 19:24:50|18.49|18.19|18.48|18.18|18.49|18.19|18.48|18.18|4
1642879500000|2022-01-22 19:25:00|18.49|18.19|18.48|18.18|18.49|18.19|18.47|18.17|4
1642879510000|2022-01-22 19:25:10|18.47|18.17|18.49|18.19|18.49|18.19|18.47|18.17|3
1642879520000|2022-01-22 19:25:20|18.48|18.18|18.47|18.17|18.48|18.18|18.46|18.16|6
1642879530000|2022-01-22 19:25:30|18.46|18.16|18.49|18.19|18.49|18.19|18.46|18.16|8
1642879540000|2022-01-22 19:25:40|18.5|18.2|18.5|18.2|18.5|18.2|18.49|18.19|9
1642879550000|2022-01-22 19:25:50|18.51|18.21|18.51|18.21|18.52|18.22|18.5|18.2|5
1642879560000|2022-01-22 19:26:00|18.52|18.22|18.54|18.24|18.54|18.24|18.51|18.21|7
1642879570000|2022-01-22 19:26:10|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|3
1642879580000|2022-01-22 19:26:20|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|2
1642879590000|2022-01-22 19:26:30|18.54|18.24|18.55|18.25|18.56|18.26|18.54|18.24|6
1642879600000|2022-01-22 19:26:40|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|2
1642879610000|2022-01-22 19:26:50|18.54|18.24|18.55|18.25|18.55|18.25|18.54|18.24|2
1642879640000|2022-01-22 19:27:20|18.56|18.26|18.57|18.27|18.57|18.27|18.55|18.25|4
1642879650000|2022-01-22 19:27:30|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|3
1642879660000|2022-01-22 19:27:40|18.59|18.29|18.6|18.3|18.61|18.31|18.59|18.29|4
1642879670000|2022-01-22 19:27:50|18.61|18.31|18.61|18.31|18.62|18.32|18.6|18.3|11
1642879680000|2022-01-22 19:28:00|18.6|18.3|18.59|18.29|18.61|18.31|18.59|18.29|4
1642879690000|2022-01-22 19:28:10|18.58|18.28|18.58|18.28|18.59|18.29|18.58|18.28|3
1642879700000|2022-01-22 19:28:20|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|2
1642879710000|2022-01-22 19:28:30|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|2
1642879720000|2022-01-22 19:28:40|18.61|18.31|18.61|18.31|18.61|18.31|18.6|18.3|5
1642879730000|2022-01-22 19:28:50|18.6|18.3|18.6|18.3|18.61|18.31|18.6|18.3|5
1642879740000|2022-01-22 19:29:00|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|6
1642879750000|2022-01-22 19:29:10|18.57|18.27|18.58|18.28|18.58|18.28|18.57|18.27|4
1642879760000|2022-01-22 19:29:20|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|2
1642879770000|2022-01-22 19:29:30|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|14
1642879780000|2022-01-22 19:29:40|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|3
1642879790000|2022-01-22 19:29:50|18.58|18.28|18.57|18.27|18.58|18.28|18.56|18.26|8
1642879800000|2022-01-22 19:30:00|18.58|18.28|18.59|18.29|18.59|18.29|18.57|18.27|4
1642879810000|2022-01-22 19:30:10|18.6|18.3|18.62|18.32|18.62|18.32|18.6|18.3|3
1642879820000|2022-01-22 19:30:20|18.61|18.31|18.62|18.32|18.62|18.32|18.6|18.3|4
1642879830000|2022-01-22 19:30:30|18.61|18.31|18.62|18.32|18.62|18.32|18.61|18.31|12
1642879840000|2022-01-22 19:30:40|18.63|18.33|18.64|18.34|18.64|18.34|18.63|18.33|6
1642879860000|2022-01-22 19:31:00|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|2
1642879870000|2022-01-22 19:31:10|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|4
1642879880000|2022-01-22 19:31:20|18.65|18.35|18.65|18.35|18.66|18.36|18.64|18.34|13
1642879890000|2022-01-22 19:31:30|18.66|18.36|18.66|18.36|18.66|18.36|18.65|18.35|3
1642879900000|2022-01-22 19:31:40|18.67|18.37|18.67|18.37|18.68|18.38|18.67|18.37|3
1642879910000|2022-01-22 19:31:50|18.68|18.38|18.67|18.37|18.68|18.38|18.66|18.36|4
1642879920000|2022-01-22 19:32:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|1
1642879930000|2022-01-22 19:32:10|18.69|18.39|18.7|18.4|18.7|18.4|18.69|18.39|4
1642879940000|2022-01-22 19:32:20|18.69|18.39|18.71|18.41|18.71|18.41|18.68|18.38|5
1642879950000|2022-01-22 19:32:30|18.72|18.42|18.72|18.42|18.73|18.43|18.71|18.41|7
1642879960000|2022-01-22 19:32:40|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|1
1642879970000|2022-01-22 19:32:50|18.72|18.42|18.72|18.42|18.72|18.42|18.71|18.41|5
1642879990000|2022-01-22 19:33:10|18.71|18.41|18.71|18.41|18.72|18.42|18.71|18.41|3
1642880000000|2022-01-22 19:33:20|18.7|18.4|18.7|18.4|18.71|18.41|18.7|18.4|3
1642880010000|2022-01-22 19:33:30|18.71|18.41|18.71|18.41|18.71|18.41|18.7|18.4|7
1642880020000|2022-01-22 19:33:40|18.72|18.42|18.72|18.42|18.72|18.42|18.71|18.41|3
1642880030000|2022-01-22 19:33:50|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|3
1642880040000|2022-01-22 19:34:00|18.74|18.44|18.76|18.46|18.77|18.47|18.74|18.44|7
1642880050000|2022-01-22 19:34:10|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|7
1642880080000|2022-01-22 19:34:40|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|3
1642880090000|2022-01-22 19:34:50|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|6
1642880100000|2022-01-22 19:35:00|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|2
1642880110000|2022-01-22 19:35:10|18.75|18.45|18.75|18.45|18.75|18.45|18.74|18.44|5
1642880120000|2022-01-22 19:35:20|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|3
1642880130000|2022-01-22 19:35:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642880140000|2022-01-22 19:35:40|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|6
1642880150000|2022-01-22 19:35:50|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|3
1642880160000|2022-01-22 19:36:00|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|3
1642880170000|2022-01-22 19:36:10|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|2
1642880190000|2022-01-22 19:36:30|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|2
1642880200000|2022-01-22 19:36:40|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|2
1642880210000|2022-01-22 19:36:50|18.8|18.5|18.81|18.51|18.82|18.52|18.8|18.5|10
1642880220000|2022-01-22 19:37:00|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|3
1642880230000|2022-01-22 19:37:10|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642880240000|2022-01-22 19:37:20|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|6
1642880250000|2022-01-22 19:37:30|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|2
1642880260000|2022-01-22 19:37:40|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|4
1642880270000|2022-01-22 19:37:50|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|7
1642880280000|2022-01-22 19:38:00|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1642880290000|2022-01-22 19:38:10|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|4
1642880300000|2022-01-22 19:38:20|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|8
1642880310000|2022-01-22 19:38:30|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|13
1642880320000|2022-01-22 19:38:40|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1642880330000|2022-01-22 19:38:50|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|7
1642880340000|2022-01-22 19:39:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1642880350000|2022-01-22 19:39:10|18.79|18.49|18.76|18.46|18.79|18.49|18.76|18.46|10
1642880360000|2022-01-22 19:39:20|18.75|18.45|18.77|18.47|18.77|18.47|18.74|18.44|7
1642880370000|2022-01-22 19:39:30|18.76|18.46|18.75|18.45|18.77|18.47|18.74|18.44|6
1642880380000|2022-01-22 19:39:40|18.74|18.44|18.77|18.47|18.77|18.47|18.74|18.44|4
1642880390000|2022-01-22 19:39:50|18.76|18.46|18.78|18.48|18.78|18.48|18.76|18.46|3
1642880400000|2022-01-22 19:40:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1642880410000|2022-01-22 19:40:10|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|3
1642880420000|2022-01-22 19:40:20|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|3
1642880430000|2022-01-22 19:40:30|18.76|18.46|18.71|18.41|18.76|18.46|18.71|18.41|8
1642880440000|2022-01-22 19:40:40|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|14
1642880450000|2022-01-22 19:40:50|18.7|18.4|18.69|18.39|18.7|18.4|18.68|18.38|10
1642880460000|2022-01-22 19:41:00|18.68|18.38|18.68|18.38|18.69|18.39|18.67|18.37|7
1642880470000|2022-01-22 19:41:10|18.67|18.37|18.67|18.37|18.67|18.37|18.66|18.36|11
1642880480000|2022-01-22 19:41:20|18.66|18.36|18.67|18.37|18.67|18.37|18.65|18.35|10
1642880490000|2022-01-22 19:41:30|18.66|18.36|18.66|18.36|18.67|18.37|18.66|18.36|3
1642880500000|2022-01-22 19:41:40|18.67|18.37|18.68|18.38|18.68|18.38|18.67|18.37|2
1642880510000|2022-01-22 19:41:50|18.67|18.37|18.64|18.34|18.67|18.37|18.64|18.34|10
1642880520000|2022-01-22 19:42:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|1
1642880530000|2022-01-22 19:42:10|18.64|18.34|18.64|18.34|18.65|18.35|18.63|18.33|5
1642880540000|2022-01-22 19:42:20|18.65|18.35|18.64|18.34|18.65|18.35|18.63|18.33|14
1642880550000|2022-01-22 19:42:30|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|1
1642880560000|2022-01-22 19:42:40|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|12
1642880570000|2022-01-22 19:42:50|18.64|18.34|18.75|18.45|18.75|18.45|18.63|18.33|19
1642880580000|2022-01-22 19:43:00|18.76|18.46|18.81|18.51|18.84|18.54|18.76|18.46|15
1642880590000|2022-01-22 19:43:10|18.8|18.5|18.73|18.43|18.81|18.51|18.73|18.43|14
1642880600000|2022-01-22 19:43:20|18.74|18.44|18.76|18.46|18.77|18.47|18.74|18.44|9
1642880610000|2022-01-22 19:43:30|18.77|18.47|18.78|18.48|18.78|18.48|18.75|18.45|10
1642880620000|2022-01-22 19:43:40|18.79|18.49|18.82|18.52|18.82|18.52|18.78|18.48|8
1642880630000|2022-01-22 19:43:50|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|5
1642880640000|2022-01-22 19:44:00|18.8|18.5|18.79|18.49|18.81|18.51|18.79|18.49|8
1642880650000|2022-01-22 19:44:10|18.8|18.5|18.8|18.5|18.8|18.5|18.78|18.48|12
1642880660000|2022-01-22 19:44:20|18.79|18.49|18.82|18.52|18.82|18.52|18.79|18.49|6
1642880680000|2022-01-22 19:44:40|18.83|18.53|18.8|18.5|18.83|18.53|18.8|18.5|6
1642880690000|2022-01-22 19:44:50|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|7
1642880700000|2022-01-22 19:45:00|18.8|18.5|18.82|18.52|18.82|18.52|18.8|18.5|9
1642880710000|2022-01-22 19:45:10|18.81|18.51|18.8|18.5|18.81|18.51|18.8|18.5|6
1642880720000|2022-01-22 19:45:20|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|1
1642880730000|2022-01-22 19:45:30|18.78|18.48|18.79|18.49|18.8|18.5|18.78|18.48|6
1642880740000|2022-01-22 19:45:40|18.8|18.5|18.81|18.51|18.82|18.52|18.8|18.5|4
1642880750000|2022-01-22 19:45:50|18.82|18.52|18.81|18.51|18.82|18.52|18.81|18.51|2
1642880760000|2022-01-22 19:46:00|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|3
1642880770000|2022-01-22 19:46:10|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|7
1642880780000|2022-01-22 19:46:20|18.82|18.52|18.82|18.52|18.83|18.53|18.82|18.52|3
1642880790000|2022-01-22 19:46:30|18.83|18.53|18.83|18.53|18.84|18.54|18.83|18.53|3
1642880800000|2022-01-22 19:46:40|18.84|18.54|18.84|18.54|18.85|18.55|18.83|18.53|9
1642880810000|2022-01-22 19:46:50|18.85|18.55|18.89|18.59|18.89|18.59|18.85|18.55|5
1642880820000|2022-01-22 19:47:00|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|5
1642880830000|2022-01-22 19:47:10|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1642880840000|2022-01-22 19:47:20|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|5
1642880850000|2022-01-22 19:47:30|18.88|18.58|18.9|18.6|18.9|18.6|18.88|18.58|7
1642880860000|2022-01-22 19:47:40|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|3
1642880870000|2022-01-22 19:47:50|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642880880000|2022-01-22 19:48:00|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|4
1642880890000|2022-01-22 19:48:10|18.92|18.62|18.94|18.64|18.94|18.64|18.92|18.62|5
1642880900000|2022-01-22 19:48:20|18.95|18.65|19.02|18.72|19.02|18.72|18.95|18.65|8
1642880910000|2022-01-22 19:48:30|19.03|18.73|18.98|18.68|19.03|18.73|18.98|18.68|10
1642880920000|2022-01-22 19:48:40|18.97|18.67|18.99|18.69|19|18.7|18.97|18.67|7
1642880930000|2022-01-22 19:48:50|19|18.7|19.03|18.73|19.04|18.74|19|18.7|8
1642880940000|2022-01-22 19:49:00|19.04|18.74|19.08|18.78|19.08|18.78|19.04|18.74|6
1642880950000|2022-01-22 19:49:10|19.09|18.79|19.13|18.83|19.14|18.84|19.09|18.79|7
1642880960000|2022-01-22 19:49:20|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|10
1642880970000|2022-01-22 19:49:30|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|5
1642880980000|2022-01-22 19:49:40|19.14|18.84|19.19|18.89|19.19|18.89|19.13|18.83|12
1642880990000|2022-01-22 19:49:50|19.18|18.88|19.18|18.88|19.18|18.88|19.16|18.86|7
1642881000000|2022-01-22 19:50:00|19.19|18.89|19.13|18.83|19.19|18.89|19.13|18.83|11
1642881010000|2022-01-22 19:50:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1642881020000|2022-01-22 19:50:20|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|7
1642881030000|2022-01-22 19:50:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|7
1642881040000|2022-01-22 19:50:40|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|3
1642881050000|2022-01-22 19:50:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1642881060000|2022-01-22 19:51:00|19.17|18.87|19.15|18.85|19.17|18.87|19.14|18.84|13
1642881070000|2022-01-22 19:51:10|19.14|18.84|19.13|18.83|19.15|18.85|19.12|18.82|11
1642881080000|2022-01-22 19:51:20|19.14|18.84|19.14|18.84|19.14|18.84|19.12|18.82|10
1642881090000|2022-01-22 19:51:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642881100000|2022-01-22 19:51:40|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|9
1642881110000|2022-01-22 19:51:50|19.12|18.82|19.09|18.79|19.13|18.83|19.09|18.79|7
1642881120000|2022-01-22 19:52:00|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1642881130000|2022-01-22 19:52:10|19.09|18.79|19.08|18.78|19.1|18.8|19.08|18.78|8
1642881140000|2022-01-22 19:52:20|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|6
1642881150000|2022-01-22 19:52:30|19.07|18.77|19.11|18.81|19.11|18.81|19.07|18.77|7
1642881160000|2022-01-22 19:52:40|19.1|18.8|19.07|18.77|19.1|18.8|19.07|18.77|4
1642881170000|2022-01-22 19:52:50|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1642881180000|2022-01-22 19:53:00|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|10
1642881190000|2022-01-22 19:53:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1642881200000|2022-01-22 19:53:20|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1642881210000|2022-01-22 19:53:30|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1642881230000|2022-01-22 19:53:50|19.06|18.76|19.04|18.74|19.07|18.77|19.04|18.74|12
1642881240000|2022-01-22 19:54:00|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|6
1642881250000|2022-01-22 19:54:10|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|6
1642881260000|2022-01-22 19:54:20|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642881270000|2022-01-22 19:54:30|19|18.7|19|18.7|19.02|18.72|19|18.7|5
1642881280000|2022-01-22 19:54:40|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|5
1642881290000|2022-01-22 19:54:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1642881300000|2022-01-22 19:55:00|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1642881310000|2022-01-22 19:55:10|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|7
1642881320000|2022-01-22 19:55:20|18.96|18.66|18.93|18.63|18.96|18.66|18.93|18.63|6
1642881330000|2022-01-22 19:55:30|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|1
1642881340000|2022-01-22 19:55:40|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1642881350000|2022-01-22 19:55:50|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|11
1642881360000|2022-01-22 19:56:00|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|3
1642881370000|2022-01-22 19:56:10|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1642881380000|2022-01-22 19:56:20|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1642881390000|2022-01-22 19:56:30|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|4
1642881400000|2022-01-22 19:56:40|18.95|18.65|18.98|18.68|18.98|18.68|18.95|18.65|6
1642881410000|2022-01-22 19:56:50|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|9
1642881420000|2022-01-22 19:57:00|18.98|18.68|19.01|18.71|19.01|18.71|18.98|18.68|4
1642881430000|2022-01-22 19:57:10|19|18.7|19|18.7|19|18.7|18.99|18.69|9
1642881440000|2022-01-22 19:57:20|18.99|18.69|18.96|18.66|19|18.7|18.96|18.66|12
1642881450000|2022-01-22 19:57:30|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|8
1642881460000|2022-01-22 19:57:40|18.95|18.65|18.93|18.63|18.95|18.65|18.93|18.63|3
1642881470000|2022-01-22 19:57:50|18.94|18.64|18.95|18.65|18.96|18.66|18.94|18.64|6
1642881480000|2022-01-22 19:58:00|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|5
1642881490000|2022-01-22 19:58:10|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1642881500000|2022-01-22 19:58:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|3
1642881520000|2022-01-22 19:58:40|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|11
1642881530000|2022-01-22 19:58:50|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|6
1642881540000|2022-01-22 19:59:00|18.91|18.61|18.88|18.58|18.91|18.61|18.87|18.57|10
1642881550000|2022-01-22 19:59:10|18.87|18.57|18.91|18.61|18.91|18.61|18.87|18.57|5
1642881560000|2022-01-22 19:59:20|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|7
1642881570000|2022-01-22 19:59:30|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|4
1642881580000|2022-01-22 19:59:40|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1642881590000|2022-01-22 19:59:50|18.93|18.63|18.93|18.63|18.93|18.63|18.92|18.62|5
1642881600000|2022-01-22 20:00:00|18.92|18.62|18.94|18.64|18.95|18.65|18.92|18.62|7
1642881610000|2022-01-22 20:00:10|18.95|18.65|18.94|18.64|18.95|18.65|18.93|18.63|4
1642881620000|2022-01-22 20:00:20|18.93|18.63|18.96|18.66|18.96|18.66|18.93|18.63|6
1642881630000|2022-01-22 20:00:30|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1642881640000|2022-01-22 20:00:40|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|7
1642881650000|2022-01-22 20:00:50|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1642881660000|2022-01-22 20:01:00|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642881670000|2022-01-22 20:01:10|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|7
1642881680000|2022-01-22 20:01:20|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1642881690000|2022-01-22 20:01:30|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|6
1642881700000|2022-01-22 20:01:40|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|2
1642881710000|2022-01-22 20:01:50|18.87|18.57|18.85|18.55|18.87|18.57|18.84|18.54|5
1642881720000|2022-01-22 20:02:00|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|6
1642881730000|2022-01-22 20:02:10|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|3
1642881740000|2022-01-22 20:02:20|18.87|18.57|18.85|18.55|18.87|18.57|18.84|18.54|7
1642881750000|2022-01-22 20:02:30|18.84|18.54|18.87|18.57|18.87|18.57|18.84|18.54|6
1642881760000|2022-01-22 20:02:40|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|5
1642881770000|2022-01-22 20:02:50|18.87|18.57|18.87|18.57|18.88|18.58|18.86|18.56|11
1642881780000|2022-01-22 20:03:00|18.88|18.58|18.85|18.55|18.88|18.58|18.85|18.55|4
1642881790000|2022-01-22 20:03:10|18.84|18.54|18.84|18.54|18.85|18.55|18.84|18.54|3
1642881800000|2022-01-22 20:03:20|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|9
1642881810000|2022-01-22 20:03:30|18.86|18.56|18.87|18.57|18.87|18.57|18.85|18.55|6
1642881820000|2022-01-22 20:03:40|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|11
1642881840000|2022-01-22 20:04:00|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|8
1642881850000|2022-01-22 20:04:10|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|3
1642881860000|2022-01-22 20:04:20|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|5
1642881870000|2022-01-22 20:04:30|18.85|18.55|18.86|18.56|18.87|18.57|18.85|18.55|6
1642881880000|2022-01-22 20:04:40|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|2
1642881890000|2022-01-22 20:04:50|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|1
1642881900000|2022-01-22 20:05:00|18.84|18.54|18.87|18.57|18.87|18.57|18.84|18.54|8
1642881910000|2022-01-22 20:05:10|18.88|18.58|18.9|18.6|18.9|18.6|18.88|18.58|3
1642881920000|2022-01-22 20:05:20|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1642881930000|2022-01-22 20:05:30|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|7
1642881940000|2022-01-22 20:05:40|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1642881950000|2022-01-22 20:05:50|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1642881960000|2022-01-22 20:06:00|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1642881970000|2022-01-22 20:06:10|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|3
1642881980000|2022-01-22 20:06:20|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|2
1642881990000|2022-01-22 20:06:30|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|5
1642882000000|2022-01-22 20:06:40|18.94|18.64|18.98|18.68|18.98|18.68|18.94|18.64|5
1642882010000|2022-01-22 20:06:50|18.97|18.67|18.99|18.69|18.99|18.69|18.97|18.67|7
1642882020000|2022-01-22 20:07:00|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642882030000|2022-01-22 20:07:10|19|18.7|19|18.7|19|18.7|18.99|18.69|5
1642882040000|2022-01-22 20:07:20|19.01|18.71|19.03|18.73|19.04|18.74|19.01|18.71|7
1642882050000|2022-01-22 20:07:30|19.04|18.74|19.05|18.75|19.05|18.75|19.03|18.73|8
1642882060000|2022-01-22 20:07:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642882070000|2022-01-22 20:07:50|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642882080000|2022-01-22 20:08:00|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1642882090000|2022-01-22 20:08:10|19.08|18.78|19.12|18.82|19.12|18.82|19.08|18.78|5
1642882100000|2022-01-22 20:08:20|19.13|18.83|19.14|18.84|19.14|18.84|19.11|18.81|12
1642882110000|2022-01-22 20:08:30|19.15|18.85|19.13|18.83|19.15|18.85|19.12|18.82|7
1642882120000|2022-01-22 20:08:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1642882130000|2022-01-22 20:08:50|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1642882140000|2022-01-22 20:09:00|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|7
1642882150000|2022-01-22 20:09:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1642882160000|2022-01-22 20:09:20|19.14|18.84|19.18|18.88|19.18|18.88|19.14|18.84|6
1642882170000|2022-01-22 20:09:30|19.19|18.89|19.18|18.88|19.21|18.91|19.18|18.88|8
1642882180000|2022-01-22 20:09:40|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|8
1642882190000|2022-01-22 20:09:50|19.18|18.88|19.24|18.94|19.24|18.94|19.18|18.88|5
1642882200000|2022-01-22 20:10:00|19.23|18.93|19.21|18.91|19.24|18.94|19.2|18.9|13
1642882210000|2022-01-22 20:10:10|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|10
1642882220000|2022-01-22 20:10:20|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|7
1642882230000|2022-01-22 20:10:30|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|9
1642882240000|2022-01-22 20:10:40|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|8
1642882250000|2022-01-22 20:10:50|19.18|18.88|19.19|18.89|19.2|18.9|19.18|18.88|8
1642882260000|2022-01-22 20:11:00|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|8
1642882270000|2022-01-22 20:11:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642882280000|2022-01-22 20:11:20|19.19|18.89|19.2|18.9|19.2|18.9|19.18|18.88|6
1642882290000|2022-01-22 20:11:30|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1642882300000|2022-01-22 20:11:40|19.2|18.9|19.23|18.93|19.23|18.93|19.19|18.89|10
1642882310000|2022-01-22 20:11:50|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|9
1642882320000|2022-01-22 20:12:00|19.25|18.95|19.31|19.01|19.32|19.02|19.25|18.95|11
1642882330000|2022-01-22 20:12:10|19.32|19.02|19.42|19.12|19.42|19.12|19.32|19.02|12
1642882340000|2022-01-22 20:12:20|19.43|19.13|19.47|19.17|19.48|19.18|19.42|19.12|18
1642882350000|2022-01-22 20:12:30|19.46|19.16|19.5|19.2|19.5|19.2|19.46|19.16|9
1642882360000|2022-01-22 20:12:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642882370000|2022-01-22 20:12:50|19.53|19.23|19.57|19.27|19.58|19.28|19.53|19.23|14
1642882380000|2022-01-22 20:13:00|19.56|19.26|19.57|19.27|19.58|19.28|19.54|19.24|12
1642882390000|2022-01-22 20:13:10|19.58|19.28|19.62|19.32|19.63|19.33|19.57|19.27|15
1642882400000|2022-01-22 20:13:20|19.61|19.31|19.6|19.3|19.63|19.33|19.6|19.3|8
1642882410000|2022-01-22 20:13:30|19.59|19.29|19.56|19.26|19.59|19.29|19.55|19.25|10
1642882420000|2022-01-22 20:13:40|19.57|19.27|19.55|19.25|19.58|19.28|19.55|19.25|9
1642882430000|2022-01-22 20:13:50|19.56|19.26|19.58|19.28|19.58|19.28|19.55|19.25|7
1642882440000|2022-01-22 20:14:00|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|10
1642882450000|2022-01-22 20:14:10|19.61|19.31|19.64|19.34|19.65|19.35|19.61|19.31|8
1642882460000|2022-01-22 20:14:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|11
1642882470000|2022-01-22 20:14:30|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|13
1642882480000|2022-01-22 20:14:40|19.59|19.29|19.57|19.27|19.6|19.3|19.57|19.27|9
1642882490000|2022-01-22 20:14:50|19.56|19.26|19.58|19.28|19.59|19.29|19.56|19.26|11
1642882500000|2022-01-22 20:15:00|19.59|19.29|19.58|19.28|19.59|19.29|19.56|19.26|10
1642882510000|2022-01-22 20:15:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642882520000|2022-01-22 20:15:20|19.55|19.25|19.51|19.21|19.55|19.25|19.5|19.2|9
1642882530000|2022-01-22 20:15:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642882540000|2022-01-22 20:15:40|19.52|19.22|19.55|19.25|19.56|19.26|19.52|19.22|9
1642882550000|2022-01-22 20:15:50|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1642882560000|2022-01-22 20:16:00|19.53|19.23|19.54|19.24|19.54|19.24|19.51|19.21|10
1642882570000|2022-01-22 20:16:10|19.55|19.25|19.62|19.32|19.63|19.33|19.55|19.25|9
1642882580000|2022-01-22 20:16:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1642882590000|2022-01-22 20:16:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|10
1642882600000|2022-01-22 20:16:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1642882610000|2022-01-22 20:16:50|19.62|19.32|19.59|19.29|19.63|19.33|19.59|19.29|6
1642882620000|2022-01-22 20:17:00|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|6
1642882630000|2022-01-22 20:17:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|7
1642882640000|2022-01-22 20:17:20|19.61|19.31|19.64|19.34|19.64|19.34|19.6|19.3|8
1642882650000|2022-01-22 20:17:30|19.65|19.35|19.69|19.39|19.69|19.39|19.65|19.35|16
1642882660000|2022-01-22 20:17:40|19.68|19.38|19.66|19.36|19.71|19.41|19.66|19.36|9
1642882670000|2022-01-22 20:17:50|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1642882680000|2022-01-22 20:18:00|19.65|19.35|19.71|19.41|19.71|19.41|19.65|19.35|17
1642882690000|2022-01-22 20:18:10|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|9
1642882700000|2022-01-22 20:18:20|19.69|19.39|19.65|19.35|19.69|19.39|19.65|19.35|9
1642882710000|2022-01-22 20:18:30|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|9
1642882720000|2022-01-22 20:18:40|19.61|19.31|19.6|19.3|19.63|19.33|19.6|19.3|10
1642882730000|2022-01-22 20:18:50|19.59|19.29|19.63|19.33|19.63|19.33|19.59|19.29|7
1642882740000|2022-01-22 20:19:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1642882750000|2022-01-22 20:19:10|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|7
1642882760000|2022-01-22 20:19:20|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|8
1642882770000|2022-01-22 20:19:30|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|9
1642882780000|2022-01-22 20:19:40|19.61|19.31|19.58|19.28|19.61|19.31|19.57|19.27|8
1642882790000|2022-01-22 20:19:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642882800000|2022-01-22 20:20:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|15
1642882810000|2022-01-22 20:20:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1642882820000|2022-01-22 20:20:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642882830000|2022-01-22 20:20:30|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|6
1642882840000|2022-01-22 20:20:40|19.58|19.28|19.53|19.23|19.58|19.28|19.53|19.23|12
1642882850000|2022-01-22 20:20:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642882860000|2022-01-22 20:21:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1642882870000|2022-01-22 20:21:10|19.55|19.25|19.52|19.22|19.55|19.25|19.52|19.22|9
1642882880000|2022-01-22 20:21:20|19.51|19.21|19.53|19.23|19.54|19.24|19.51|19.21|5
1642882900000|2022-01-22 20:21:40|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|13
1642882910000|2022-01-22 20:21:50|19.51|19.21|19.45|19.15|19.51|19.21|19.45|19.15|7
1642882920000|2022-01-22 20:22:00|19.43|19.13|19.37|19.07|19.43|19.13|19.37|19.07|5
1642882930000|2022-01-22 20:22:10|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|5
1642882940000|2022-01-22 20:22:20|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|5
1642882950000|2022-01-22 20:22:30|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|10
1642882960000|2022-01-22 20:22:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1642882970000|2022-01-22 20:22:50|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|7
1642882980000|2022-01-22 20:23:00|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|8
1642882990000|2022-01-22 20:23:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642883020000|2022-01-22 20:23:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1642883030000|2022-01-22 20:23:50|19.3|19|19.27|18.97|19.3|19|19.27|18.97|10
1642883040000|2022-01-22 20:24:00|19.28|18.98|19.26|18.96|19.28|18.98|19.26|18.96|11
1642883050000|2022-01-22 20:24:10|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|8
1642883060000|2022-01-22 20:24:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|8
1642883070000|2022-01-22 20:24:30|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|10
1642883080000|2022-01-22 20:24:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1642883090000|2022-01-22 20:24:50|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1642883100000|2022-01-22 20:25:00|19.26|18.96|19.33|19.03|19.33|19.03|19.26|18.96|8
1642883110000|2022-01-22 20:25:10|19.32|19.02|19.32|19.02|19.36|19.06|19.31|19.01|15
1642883120000|2022-01-22 20:25:20|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|4
1642883130000|2022-01-22 20:25:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642883140000|2022-01-22 20:25:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|9
1642883150000|2022-01-22 20:25:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642883160000|2022-01-22 20:26:00|19.33|19.03|19.29|18.99|19.33|19.03|19.29|18.99|11
1642883170000|2022-01-22 20:26:10|19.3|19|19.3|19|19.31|19.01|19.29|18.99|14
1642883180000|2022-01-22 20:26:20|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|6
1642883190000|2022-01-22 20:26:30|19.29|18.99|19.29|18.99|19.31|19.01|19.28|18.98|13
1642883200000|2022-01-22 20:26:40|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|7
1642883210000|2022-01-22 20:26:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1642883220000|2022-01-22 20:27:00|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|8
1642883230000|2022-01-22 20:27:10|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1642883240000|2022-01-22 20:27:20|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|9
1642883250000|2022-01-22 20:27:30|19.29|18.99|19.26|18.96|19.29|18.99|19.26|18.96|14
1642883260000|2022-01-22 20:27:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|10
1642883270000|2022-01-22 20:27:50|19.25|18.95|19.27|18.97|19.28|18.98|19.25|18.95|11
1642883280000|2022-01-22 20:28:00|19.28|18.98|19.26|18.96|19.28|18.98|19.26|18.96|3
1642883290000|2022-01-22 20:28:10|19.25|18.95|19.24|18.94|19.26|18.96|19.23|18.93|6
1642883300000|2022-01-22 20:28:20|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|7
1642883310000|2022-01-22 20:28:30|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|3
1642883320000|2022-01-22 20:28:40|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1642883340000|2022-01-22 20:29:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1642883350000|2022-01-22 20:29:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1642883360000|2022-01-22 20:29:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1642883370000|2022-01-22 20:29:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|8
1642883380000|2022-01-22 20:29:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1642883390000|2022-01-22 20:29:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1642883400000|2022-01-22 20:30:00|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|3
1642883410000|2022-01-22 20:30:10|19.28|18.98|19.3|19|19.32|19.02|19.28|18.98|11
1642883420000|2022-01-22 20:30:20|19.31|19.01|19.32|19.02|19.32|19.02|19.29|18.99|14
1642883430000|2022-01-22 20:30:30|19.31|19.01|19.29|18.99|19.32|19.02|19.29|18.99|9
1642883440000|2022-01-22 20:30:40|19.3|19|19.29|18.99|19.3|19|19.28|18.98|8
1642883450000|2022-01-22 20:30:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642883460000|2022-01-22 20:31:00|19.27|18.97|19.27|18.97|19.28|18.98|19.26|18.96|5
1642883470000|2022-01-22 20:31:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1642883480000|2022-01-22 20:31:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1642883490000|2022-01-22 20:31:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|6
1642883500000|2022-01-22 20:31:40|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1642883510000|2022-01-22 20:31:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642883520000|2022-01-22 20:32:00|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|5
1642883530000|2022-01-22 20:32:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|7
1642883540000|2022-01-22 20:32:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642883550000|2022-01-22 20:32:30|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|14
1642883560000|2022-01-22 20:32:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1642883570000|2022-01-22 20:32:50|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|10
1642883580000|2022-01-22 20:33:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|9
1642883590000|2022-01-22 20:33:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642883600000|2022-01-22 20:33:20|19.27|18.97|19.28|18.98|19.29|18.99|19.27|18.97|8
1642883610000|2022-01-22 20:33:30|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|3
1642883620000|2022-01-22 20:33:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642883630000|2022-01-22 20:33:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642883640000|2022-01-22 20:34:00|19.34|19.04|19.37|19.07|19.38|19.08|19.34|19.04|10
1642883650000|2022-01-22 20:34:10|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|3
1642883660000|2022-01-22 20:34:20|19.41|19.11|19.41|19.11|19.42|19.12|19.4|19.1|7
1642883670000|2022-01-22 20:34:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642883680000|2022-01-22 20:34:40|19.42|19.12|19.38|19.08|19.42|19.12|19.38|19.08|9
1642883690000|2022-01-22 20:34:50|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|6
1642883700000|2022-01-22 20:35:00|19.37|19.07|19.34|19.04|19.37|19.07|19.34|19.04|6
1642883710000|2022-01-22 20:35:10|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1642883720000|2022-01-22 20:35:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1642883730000|2022-01-22 20:35:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1642883740000|2022-01-22 20:35:40|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|5
1642883750000|2022-01-22 20:35:50|19.34|19.04|19.31|19.01|19.34|19.04|19.31|19.01|10
1642883760000|2022-01-22 20:36:00|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|4
1642883770000|2022-01-22 20:36:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1642883780000|2022-01-22 20:36:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642883790000|2022-01-22 20:36:30|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|12
1642883800000|2022-01-22 20:36:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|12
1642883810000|2022-01-22 20:36:50|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|4
1642883820000|2022-01-22 20:37:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|10
1642883830000|2022-01-22 20:37:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|15
1642883840000|2022-01-22 20:37:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|11
1642883850000|2022-01-22 20:37:30|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1642883860000|2022-01-22 20:37:40|19.37|19.07|19.4|19.1|19.41|19.11|19.37|19.07|6
1642883870000|2022-01-22 20:37:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642883880000|2022-01-22 20:38:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642883890000|2022-01-22 20:38:10|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|9
1642883900000|2022-01-22 20:38:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642883910000|2022-01-22 20:38:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642883920000|2022-01-22 20:38:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|13
1642883930000|2022-01-22 20:38:50|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1642883940000|2022-01-22 20:39:00|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|10
1642883950000|2022-01-22 20:39:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642883960000|2022-01-22 20:39:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642883970000|2022-01-22 20:39:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642883980000|2022-01-22 20:39:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642883990000|2022-01-22 20:39:50|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|6
1642884000000|2022-01-22 20:40:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1642884010000|2022-01-22 20:40:10|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|5
1642884020000|2022-01-22 20:40:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|5
1642884030000|2022-01-22 20:40:30|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|6
1642884040000|2022-01-22 20:40:40|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|7
1642884050000|2022-01-22 20:40:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1642884060000|2022-01-22 20:41:00|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|10
1642884070000|2022-01-22 20:41:10|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|5
1642884080000|2022-01-22 20:41:20|19.3|19|19.3|19|19.31|19.01|19.29|18.99|9
1642884090000|2022-01-22 20:41:30|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|6
1642884100000|2022-01-22 20:41:40|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1642884110000|2022-01-22 20:41:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1642884120000|2022-01-22 20:42:00|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|5
1642884130000|2022-01-22 20:42:10|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|10
1642884140000|2022-01-22 20:42:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642884150000|2022-01-22 20:42:30|19.28|18.98|19.26|18.96|19.29|18.99|19.26|18.96|7
1642884160000|2022-01-22 20:42:40|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|6
1642884170000|2022-01-22 20:42:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642884180000|2022-01-22 20:43:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1642884190000|2022-01-22 20:43:10|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1642884200000|2022-01-22 20:43:20|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|5
1642884210000|2022-01-22 20:43:30|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|13
1642884220000|2022-01-22 20:43:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1642884240000|2022-01-22 20:44:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642884250000|2022-01-22 20:44:10|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1642884260000|2022-01-22 20:44:20|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|11
1642884270000|2022-01-22 20:44:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642884280000|2022-01-22 20:44:40|19.2|18.9|19.19|18.89|19.21|18.91|19.19|18.89|6
1642884290000|2022-01-22 20:44:50|19.18|18.88|19.17|18.87|19.19|18.89|19.17|18.87|10
1642884300000|2022-01-22 20:45:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1642884310000|2022-01-22 20:45:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1642884320000|2022-01-22 20:45:20|19.17|18.87|19.14|18.84|19.18|18.88|19.14|18.84|8
1642884330000|2022-01-22 20:45:30|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|5
1642884340000|2022-01-22 20:45:40|19.09|18.79|19.09|18.79|19.09|18.79|19.06|18.76|9
1642884350000|2022-01-22 20:45:50|19.1|18.8|19.09|18.79|19.11|18.81|19.07|18.77|17
1642884360000|2022-01-22 20:46:00|19.07|18.77|19.04|18.74|19.08|18.78|19.04|18.74|18
1642884370000|2022-01-22 20:46:10|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|6
1642884380000|2022-01-22 20:46:20|19.05|18.75|19.13|18.83|19.13|18.83|19.05|18.75|11
1642884390000|2022-01-22 20:46:30|19.14|18.84|19.19|18.89|19.19|18.89|19.14|18.84|8
1642884400000|2022-01-22 20:46:40|19.18|18.88|19.22|18.92|19.22|18.92|19.18|18.88|6
1642884410000|2022-01-22 20:46:50|19.24|18.94|19.26|18.96|19.27|18.97|19.23|18.93|9
1642884420000|2022-01-22 20:47:00|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|6
1642884430000|2022-01-22 20:47:10|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|5
1642884440000|2022-01-22 20:47:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1642884450000|2022-01-22 20:47:30|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1642884460000|2022-01-22 20:47:40|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|10
1642884470000|2022-01-22 20:47:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|14
1642884480000|2022-01-22 20:48:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1642884490000|2022-01-22 20:48:10|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|8
1642884500000|2022-01-22 20:48:20|19.24|18.94|19.21|18.91|19.24|18.94|19.21|18.91|6
1642884510000|2022-01-22 20:48:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1642884530000|2022-01-22 20:48:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1642884540000|2022-01-22 20:49:00|19.19|18.89|19.28|18.98|19.28|18.98|19.19|18.89|12
1642884550000|2022-01-22 20:49:10|19.29|18.99|19.27|18.97|19.3|19|19.26|18.96|13
1642884560000|2022-01-22 20:49:20|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1642884570000|2022-01-22 20:49:30|19.27|18.97|19.27|18.97|19.27|18.97|19.25|18.95|5
1642884580000|2022-01-22 20:49:40|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1642884590000|2022-01-22 20:49:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|8
1642884600000|2022-01-22 20:50:00|19.24|18.94|19.25|18.95|19.26|18.96|19.24|18.94|12
1642884610000|2022-01-22 20:50:10|19.26|18.96|19.25|18.95|19.27|18.97|19.25|18.95|10
1642884620000|2022-01-22 20:50:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|8
1642884630000|2022-01-22 20:50:30|19.26|18.96|19.28|18.98|19.28|18.98|19.25|18.95|7
1642884640000|2022-01-22 20:50:40|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|7
1642884650000|2022-01-22 20:50:50|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1642884660000|2022-01-22 20:51:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1642884670000|2022-01-22 20:51:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642884680000|2022-01-22 20:51:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1642884700000|2022-01-22 20:51:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1642884710000|2022-01-22 20:51:50|19.29|18.99|19.31|19.01|19.31|19.01|19.28|18.98|7
1642884720000|2022-01-22 20:52:00|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1642884730000|2022-01-22 20:52:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1642884740000|2022-01-22 20:52:20|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|6
1642884750000|2022-01-22 20:52:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1642884760000|2022-01-22 20:52:40|19.32|19.02|19.3|19|19.32|19.02|19.3|19|3
1642884770000|2022-01-22 20:52:50|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|5
1642884780000|2022-01-22 20:53:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642884790000|2022-01-22 20:53:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642884800000|2022-01-22 20:53:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1642884820000|2022-01-22 20:53:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642884840000|2022-01-22 20:54:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|8
1642884850000|2022-01-22 20:54:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1642884860000|2022-01-22 20:54:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1642884870000|2022-01-22 20:54:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1642884880000|2022-01-22 20:54:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642884890000|2022-01-22 20:54:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642884900000|2022-01-22 20:55:00|19.32|19.02|19.3|19|19.33|19.03|19.3|19|5
1642884910000|2022-01-22 20:55:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642884920000|2022-01-22 20:55:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1642884930000|2022-01-22 20:55:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642884940000|2022-01-22 20:55:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1642884950000|2022-01-22 20:55:50|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1642884960000|2022-01-22 20:56:00|19.3|19|19.33|19.03|19.33|19.03|19.3|19|4
1642884970000|2022-01-22 20:56:10|19.34|19.04|19.45|19.15|19.45|19.15|19.34|19.04|12
1642884980000|2022-01-22 20:56:20|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|4
1642884990000|2022-01-22 20:56:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642885000000|2022-01-22 20:56:40|19.51|19.21|19.49|19.19|19.51|19.21|19.48|19.18|11
1642885010000|2022-01-22 20:56:50|19.5|19.2|19.51|19.21|19.51|19.21|19.48|19.18|10
1642885020000|2022-01-22 20:57:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1642885030000|2022-01-22 20:57:10|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|8
1642885040000|2022-01-22 20:57:20|19.53|19.23|19.53|19.23|19.54|19.24|19.51|19.21|9
1642885050000|2022-01-22 20:57:30|19.52|19.22|19.49|19.19|19.52|19.22|19.49|19.19|4
1642885060000|2022-01-22 20:57:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1642885070000|2022-01-22 20:57:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1642885080000|2022-01-22 20:58:00|19.48|19.18|19.48|19.18|19.5|19.2|19.48|19.18|5
1642885090000|2022-01-22 20:58:10|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|8
1642885100000|2022-01-22 20:58:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642885110000|2022-01-22 20:58:30|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|6
1642885120000|2022-01-22 20:58:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642885130000|2022-01-22 20:58:50|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|4
1642885140000|2022-01-22 20:59:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1642885150000|2022-01-22 20:59:10|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|9
1642885160000|2022-01-22 20:59:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1642885170000|2022-01-22 20:59:30|19.43|19.13|19.42|19.12|19.44|19.14|19.41|19.11|8
1642885180000|2022-01-22 20:59:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1642885190000|2022-01-22 20:59:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1642885200000|2022-01-22 21:00:00|19.43|19.13|19.45|19.15|19.46|19.16|19.43|19.13|9
1642885210000|2022-01-22 21:00:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1642885220000|2022-01-22 21:00:20|19.43|19.13|19.42|19.12|19.43|19.13|19.41|19.11|8
1642885230000|2022-01-22 21:00:30|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1642885240000|2022-01-22 21:00:40|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|5
1642885250000|2022-01-22 21:00:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642885260000|2022-01-22 21:01:00|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|6
1642885270000|2022-01-22 21:01:10|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1642885280000|2022-01-22 21:01:20|19.39|19.09|19.42|19.12|19.42|19.12|19.38|19.08|12
1642885290000|2022-01-22 21:01:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642885300000|2022-01-22 21:01:40|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|12
1642885310000|2022-01-22 21:01:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1642885320000|2022-01-22 21:02:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1642885330000|2022-01-22 21:02:10|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|3
1642885340000|2022-01-22 21:02:20|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|7
1642885350000|2022-01-22 21:02:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642885360000|2022-01-22 21:02:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1642885370000|2022-01-22 21:02:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1642885380000|2022-01-22 21:03:00|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|12
1642885390000|2022-01-22 21:03:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1642885400000|2022-01-22 21:03:20|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|5
1642885410000|2022-01-22 21:03:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1642885420000|2022-01-22 21:03:40|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|8
1642885430000|2022-01-22 21:03:50|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|7
1642885450000|2022-01-22 21:04:10|19.36|19.06|19.41|19.11|19.41|19.11|19.36|19.06|5
1642885460000|2022-01-22 21:04:20|19.42|19.12|19.44|19.14|19.45|19.15|19.4|19.1|10
1642885470000|2022-01-22 21:04:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1642885480000|2022-01-22 21:04:40|19.46|19.16|19.47|19.17|19.47|19.17|19.45|19.15|10
1642885490000|2022-01-22 21:04:50|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|12
1642885500000|2022-01-22 21:05:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1642885510000|2022-01-22 21:05:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642885520000|2022-01-22 21:05:20|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|5
1642885530000|2022-01-22 21:05:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642885540000|2022-01-22 21:05:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|10
1642885550000|2022-01-22 21:05:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|8
1642885560000|2022-01-22 21:06:00|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1642885570000|2022-01-22 21:06:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1642885580000|2022-01-22 21:06:20|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|7
1642885590000|2022-01-22 21:06:30|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|7
1642885600000|2022-01-22 21:06:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642885610000|2022-01-22 21:06:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642885620000|2022-01-22 21:07:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1642885630000|2022-01-22 21:07:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642885640000|2022-01-22 21:07:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642885650000|2022-01-22 21:07:30|19.46|19.16|19.47|19.17|19.47|19.17|19.45|19.15|8
1642885660000|2022-01-22 21:07:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1642885670000|2022-01-22 21:07:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642885680000|2022-01-22 21:08:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1642885690000|2022-01-22 21:08:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642885700000|2022-01-22 21:08:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1642885720000|2022-01-22 21:08:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1642885730000|2022-01-22 21:08:50|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|5
1642885740000|2022-01-22 21:09:00|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|6
1642885750000|2022-01-22 21:09:10|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|6
1642885760000|2022-01-22 21:09:20|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|3
1642885770000|2022-01-22 21:09:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642885780000|2022-01-22 21:09:40|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|3
1642885790000|2022-01-22 21:09:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642885800000|2022-01-22 21:10:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642885810000|2022-01-22 21:10:10|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|4
1642885820000|2022-01-22 21:10:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|9
1642885830000|2022-01-22 21:10:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1642885840000|2022-01-22 21:10:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1642885850000|2022-01-22 21:10:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642885860000|2022-01-22 21:11:00|19.41|19.11|19.4|19.1|19.42|19.12|19.39|19.09|6
1642885870000|2022-01-22 21:11:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642885880000|2022-01-22 21:11:20|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|8
1642885890000|2022-01-22 21:11:30|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|5
1642885900000|2022-01-22 21:11:40|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|8
1642885910000|2022-01-22 21:11:50|19.38|19.08|19.37|19.07|19.39|19.09|19.37|19.07|4
1642885920000|2022-01-22 21:12:00|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|4
1642885930000|2022-01-22 21:12:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1642885940000|2022-01-22 21:12:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1642885970000|2022-01-22 21:12:50|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1642885980000|2022-01-22 21:13:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1642885990000|2022-01-22 21:13:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642886030000|2022-01-22 21:13:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642886040000|2022-01-22 21:14:00|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|8
1642886050000|2022-01-22 21:14:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642886080000|2022-01-22 21:14:40|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|6
1642886090000|2022-01-22 21:14:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642886100000|2022-01-22 21:15:00|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|6
1642886110000|2022-01-22 21:15:10|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|6
1642886120000|2022-01-22 21:15:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642886130000|2022-01-22 21:15:30|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|8
1642886140000|2022-01-22 21:15:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|7
1642886150000|2022-01-22 21:15:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642886160000|2022-01-22 21:16:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642886170000|2022-01-22 21:16:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642886180000|2022-01-22 21:16:20|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|4
1642886190000|2022-01-22 21:16:30|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|4
1642886200000|2022-01-22 21:16:40|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|9
1642886210000|2022-01-22 21:16:50|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|4
1642886220000|2022-01-22 21:17:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|9
1642886230000|2022-01-22 21:17:10|19.49|19.19|19.53|19.23|19.53|19.23|19.48|19.18|9
1642886240000|2022-01-22 21:17:20|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|5
1642886250000|2022-01-22 21:17:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|8
1642886260000|2022-01-22 21:17:40|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|5
1642886270000|2022-01-22 21:17:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642886280000|2022-01-22 21:18:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1642886290000|2022-01-22 21:18:10|19.53|19.23|19.51|19.21|19.54|19.24|19.51|19.21|7
1642886300000|2022-01-22 21:18:20|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|8
1642886310000|2022-01-22 21:18:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642886320000|2022-01-22 21:18:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1642886330000|2022-01-22 21:18:50|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1642886340000|2022-01-22 21:19:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642886350000|2022-01-22 21:19:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1642886360000|2022-01-22 21:19:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642886380000|2022-01-22 21:19:40|19.54|19.24|19.5|19.2|19.55|19.25|19.5|19.2|11
1642886390000|2022-01-22 21:19:50|19.49|19.19|19.49|19.19|19.49|19.19|19.47|19.17|9
1642886400000|2022-01-22 21:20:00|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|5
1642886410000|2022-01-22 21:20:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642886420000|2022-01-22 21:20:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642886430000|2022-01-22 21:20:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642886440000|2022-01-22 21:20:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642886450000|2022-01-22 21:20:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|12
1642886460000|2022-01-22 21:21:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642886470000|2022-01-22 21:21:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642886480000|2022-01-22 21:21:20|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1642886490000|2022-01-22 21:21:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642886500000|2022-01-22 21:21:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1642886510000|2022-01-22 21:21:50|19.56|19.26|19.56|19.26|19.56|19.26|19.54|19.24|7
1642886520000|2022-01-22 21:22:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642886530000|2022-01-22 21:22:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1642886540000|2022-01-22 21:22:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642886550000|2022-01-22 21:22:30|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|5
1642886560000|2022-01-22 21:22:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642886570000|2022-01-22 21:22:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642886580000|2022-01-22 21:23:00|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|8
1642886590000|2022-01-22 21:23:10|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1642886600000|2022-01-22 21:23:20|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|5
1642886610000|2022-01-22 21:23:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1642886620000|2022-01-22 21:23:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642886630000|2022-01-22 21:23:50|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|6
1642886640000|2022-01-22 21:24:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|7
1642886650000|2022-01-22 21:24:10|19.5|19.2|19.54|19.24|19.54|19.24|19.5|19.2|9
1642886660000|2022-01-22 21:24:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642886670000|2022-01-22 21:24:30|19.54|19.24|19.56|19.26|19.56|19.26|19.53|19.23|5
1642886680000|2022-01-22 21:24:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642886690000|2022-01-22 21:24:50|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|5
1642886710000|2022-01-22 21:25:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642886720000|2022-01-22 21:25:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642886730000|2022-01-22 21:25:30|19.55|19.25|19.53|19.23|19.56|19.26|19.53|19.23|7
1642886740000|2022-01-22 21:25:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1642886750000|2022-01-22 21:25:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1642886760000|2022-01-22 21:26:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|14
1642886770000|2022-01-22 21:26:10|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|10
1642886780000|2022-01-22 21:26:20|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|4
1642886790000|2022-01-22 21:26:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642886800000|2022-01-22 21:26:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642886820000|2022-01-22 21:27:00|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|6
1642886830000|2022-01-22 21:27:10|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|11
1642886840000|2022-01-22 21:27:20|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|4
1642886850000|2022-01-22 21:27:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1642886860000|2022-01-22 21:27:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1642886870000|2022-01-22 21:27:50|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1642886880000|2022-01-22 21:28:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642886900000|2022-01-22 21:28:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1642886910000|2022-01-22 21:28:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642886930000|2022-01-22 21:28:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|9
1642886940000|2022-01-22 21:29:00|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|5
1642886950000|2022-01-22 21:29:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642886970000|2022-01-22 21:29:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1642886980000|2022-01-22 21:29:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1642886990000|2022-01-22 21:29:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642887000000|2022-01-22 21:30:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|7
1642887010000|2022-01-22 21:30:10|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|6
1642887020000|2022-01-22 21:30:20|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|6
1642887030000|2022-01-22 21:30:30|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|8
1642887040000|2022-01-22 21:30:40|19.45|19.15|19.43|19.13|19.45|19.15|19.42|19.12|9
1642887050000|2022-01-22 21:30:50|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|9
1642887060000|2022-01-22 21:31:00|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|4
1642887070000|2022-01-22 21:31:10|19.47|19.17|19.5|19.2|19.5|19.2|19.47|19.17|4
1642887080000|2022-01-22 21:31:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|12
1642887090000|2022-01-22 21:31:30|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|7
1642887100000|2022-01-22 21:31:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642887110000|2022-01-22 21:31:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642887120000|2022-01-22 21:32:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1642887130000|2022-01-22 21:32:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642887170000|2022-01-22 21:32:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1642887180000|2022-01-22 21:33:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642887190000|2022-01-22 21:33:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642887200000|2022-01-22 21:33:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1642887210000|2022-01-22 21:33:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642887240000|2022-01-22 21:34:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642887250000|2022-01-22 21:34:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642887260000|2022-01-22 21:34:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642887270000|2022-01-22 21:34:30|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1642887280000|2022-01-22 21:34:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642887290000|2022-01-22 21:34:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1642887300000|2022-01-22 21:35:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1642887310000|2022-01-22 21:35:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642887330000|2022-01-22 21:35:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642887340000|2022-01-22 21:35:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642887350000|2022-01-22 21:35:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642887360000|2022-01-22 21:36:00|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1642887370000|2022-01-22 21:36:10|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|4
1642887380000|2022-01-22 21:36:20|19.49|19.19|19.48|19.18|19.49|19.19|19.47|19.17|6
1642887390000|2022-01-22 21:36:30|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|8
1642887400000|2022-01-22 21:36:40|19.49|19.19|19.53|19.23|19.53|19.23|19.49|19.19|7
1642887410000|2022-01-22 21:36:50|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|4
1642887420000|2022-01-22 21:37:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1642887430000|2022-01-22 21:37:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1642887440000|2022-01-22 21:37:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642887450000|2022-01-22 21:37:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1642887460000|2022-01-22 21:37:40|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|6
1642887470000|2022-01-22 21:37:50|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|16
1642887480000|2022-01-22 21:38:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642887490000|2022-01-22 21:38:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642887500000|2022-01-22 21:38:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1642887510000|2022-01-22 21:38:30|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|3
1642887520000|2022-01-22 21:38:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642887530000|2022-01-22 21:38:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642887540000|2022-01-22 21:39:00|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|6
1642887550000|2022-01-22 21:39:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642887570000|2022-01-22 21:39:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642887580000|2022-01-22 21:39:40|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|9
1642887590000|2022-01-22 21:39:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642887600000|2022-01-22 21:40:00|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1642887610000|2022-01-22 21:40:10|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|10
1642887620000|2022-01-22 21:40:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642887630000|2022-01-22 21:40:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642887640000|2022-01-22 21:40:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1642887650000|2022-01-22 21:40:50|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|12
1642887660000|2022-01-22 21:41:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1642887670000|2022-01-22 21:41:10|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|11
1642887680000|2022-01-22 21:41:20|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|3
1642887690000|2022-01-22 21:41:30|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|9
1642887700000|2022-01-22 21:41:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642887710000|2022-01-22 21:41:50|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|3
1642887720000|2022-01-22 21:42:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|13
1642887730000|2022-01-22 21:42:10|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1642887740000|2022-01-22 21:42:20|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|8
1642887750000|2022-01-22 21:42:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642887760000|2022-01-22 21:42:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642887770000|2022-01-22 21:42:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642887780000|2022-01-22 21:43:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1642887790000|2022-01-22 21:43:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1642887800000|2022-01-22 21:43:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642887810000|2022-01-22 21:43:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642887820000|2022-01-22 21:43:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642887830000|2022-01-22 21:43:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642887840000|2022-01-22 21:44:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642887850000|2022-01-22 21:44:10|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|15
1642887860000|2022-01-22 21:44:20|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|13
1642887880000|2022-01-22 21:44:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1642887890000|2022-01-22 21:44:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1642887900000|2022-01-22 21:45:00|19.59|19.29|19.61|19.31|19.62|19.32|19.59|19.29|11
1642887910000|2022-01-22 21:45:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642887920000|2022-01-22 21:45:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|8
1642887930000|2022-01-22 21:45:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642887940000|2022-01-22 21:45:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642887950000|2022-01-22 21:45:50|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|9
1642887960000|2022-01-22 21:46:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642887970000|2022-01-22 21:46:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642887990000|2022-01-22 21:46:30|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|4
1642888000000|2022-01-22 21:46:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642888010000|2022-01-22 21:46:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642888020000|2022-01-22 21:47:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642888030000|2022-01-22 21:47:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642888040000|2022-01-22 21:47:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642888050000|2022-01-22 21:47:30|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1642888060000|2022-01-22 21:47:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642888070000|2022-01-22 21:47:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642888080000|2022-01-22 21:48:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642888100000|2022-01-22 21:48:20|19.55|19.25|19.53|19.23|19.56|19.26|19.53|19.23|7
1642888110000|2022-01-22 21:48:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642888120000|2022-01-22 21:48:40|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|4
1642888130000|2022-01-22 21:48:50|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|12
1642888140000|2022-01-22 21:49:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642888150000|2022-01-22 21:49:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1642888160000|2022-01-22 21:49:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|10
1642888170000|2022-01-22 21:49:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1642888180000|2022-01-22 21:49:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642888200000|2022-01-22 21:50:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642888220000|2022-01-22 21:50:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642888230000|2022-01-22 21:50:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1642888240000|2022-01-22 21:50:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1642888250000|2022-01-22 21:50:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642888260000|2022-01-22 21:51:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642888270000|2022-01-22 21:51:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|11
1642888280000|2022-01-22 21:51:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642888290000|2022-01-22 21:51:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642888310000|2022-01-22 21:51:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642888320000|2022-01-22 21:52:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642888330000|2022-01-22 21:52:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642888340000|2022-01-22 21:52:20|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1642888350000|2022-01-22 21:52:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642888360000|2022-01-22 21:52:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1642888370000|2022-01-22 21:52:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642888380000|2022-01-22 21:53:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642888400000|2022-01-22 21:53:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642888410000|2022-01-22 21:53:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642888420000|2022-01-22 21:53:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642888450000|2022-01-22 21:54:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1642888460000|2022-01-22 21:54:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1642888470000|2022-01-22 21:54:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642888480000|2022-01-22 21:54:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642888490000|2022-01-22 21:54:50|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|14
1642888500000|2022-01-22 21:55:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642888510000|2022-01-22 21:55:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642888520000|2022-01-22 21:55:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1642888530000|2022-01-22 21:55:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642888540000|2022-01-22 21:55:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642888550000|2022-01-22 21:55:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642888560000|2022-01-22 21:56:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642888570000|2022-01-22 21:56:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642888580000|2022-01-22 21:56:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642888590000|2022-01-22 21:56:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642888600000|2022-01-22 21:56:40|19.58|19.28|19.58|19.28|19.6|19.3|19.58|19.28|5
1642888610000|2022-01-22 21:56:50|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|6
1642888620000|2022-01-22 21:57:00|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|7
1642888630000|2022-01-22 21:57:10|19.6|19.3|19.66|19.36|19.66|19.36|19.6|19.3|7
1642888640000|2022-01-22 21:57:20|19.67|19.37|19.73|19.43|19.73|19.43|19.67|19.37|11
1642888650000|2022-01-22 21:57:30|19.72|19.42|19.69|19.39|19.72|19.42|19.69|19.39|10
1642888660000|2022-01-22 21:57:40|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|6
1642888670000|2022-01-22 21:57:50|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|8
1642888680000|2022-01-22 21:58:00|19.68|19.38|19.66|19.36|19.68|19.38|19.65|19.35|9
1642888690000|2022-01-22 21:58:10|19.65|19.35|19.64|19.34|19.66|19.36|19.63|19.33|14
1642888700000|2022-01-22 21:58:20|19.65|19.35|19.66|19.36|19.68|19.38|19.65|19.35|13
1642888710000|2022-01-22 21:58:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1642888720000|2022-01-22 21:58:40|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|6
1642888730000|2022-01-22 21:58:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642888740000|2022-01-22 21:59:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642888750000|2022-01-22 21:59:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642888760000|2022-01-22 21:59:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642888770000|2022-01-22 21:59:30|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|6
1642888780000|2022-01-22 21:59:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1642888790000|2022-01-22 21:59:50|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|8
1642888800000|2022-01-22 22:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642888810000|2022-01-22 22:00:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642888820000|2022-01-22 22:00:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1642888830000|2022-01-22 22:00:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642888840000|2022-01-22 22:00:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642888850000|2022-01-22 22:00:50|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|7
1642888860000|2022-01-22 22:01:00|19.51|19.21|19.53|19.23|19.53|19.23|19.5|19.2|7
1642888870000|2022-01-22 22:01:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642888880000|2022-01-22 22:01:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|12
1642888890000|2022-01-22 22:01:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1642888900000|2022-01-22 22:01:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642888910000|2022-01-22 22:01:50|19.52|19.22|19.55|19.25|19.55|19.25|19.52|19.22|8
1642888920000|2022-01-22 22:02:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|7
1642888930000|2022-01-22 22:02:10|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1642888940000|2022-01-22 22:02:20|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|9
1642888950000|2022-01-22 22:02:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642888960000|2022-01-22 22:02:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642888980000|2022-01-22 22:03:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1642888990000|2022-01-22 22:03:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1642889000000|2022-01-22 22:03:20|19.5|19.2|19.52|19.22|19.53|19.23|19.49|19.19|9
1642889010000|2022-01-22 22:03:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1642889020000|2022-01-22 22:03:40|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|4
1642889030000|2022-01-22 22:03:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642889040000|2022-01-22 22:04:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642889050000|2022-01-22 22:04:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1642889060000|2022-01-22 22:04:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642889070000|2022-01-22 22:04:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1642889080000|2022-01-22 22:04:40|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|3
1642889090000|2022-01-22 22:04:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642889100000|2022-01-22 22:05:00|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|10
1642889110000|2022-01-22 22:05:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642889120000|2022-01-22 22:05:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642889130000|2022-01-22 22:05:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642889140000|2022-01-22 22:05:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1642889150000|2022-01-22 22:05:50|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|6
1642889160000|2022-01-22 22:06:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642889170000|2022-01-22 22:06:10|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|12
1642889180000|2022-01-22 22:06:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1642889190000|2022-01-22 22:06:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642889210000|2022-01-22 22:06:50|19.52|19.22|19.49|19.19|19.53|19.23|19.49|19.19|6
1642889220000|2022-01-22 22:07:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642889230000|2022-01-22 22:07:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1642889240000|2022-01-22 22:07:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642889250000|2022-01-22 22:07:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|8
1642889260000|2022-01-22 22:07:40|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|6
1642889270000|2022-01-22 22:07:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1642889280000|2022-01-22 22:08:00|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|6
1642889290000|2022-01-22 22:08:10|19.45|19.15|19.45|19.15|19.47|19.17|19.44|19.14|9
1642889300000|2022-01-22 22:08:20|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|8
1642889310000|2022-01-22 22:08:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642889320000|2022-01-22 22:08:40|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|10
1642889330000|2022-01-22 22:08:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642889340000|2022-01-22 22:09:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642889350000|2022-01-22 22:09:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642889360000|2022-01-22 22:09:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1642889370000|2022-01-22 22:09:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|11
1642889380000|2022-01-22 22:09:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642889390000|2022-01-22 22:09:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|8
1642889400000|2022-01-22 22:10:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1642889410000|2022-01-22 22:10:10|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|6
1642889420000|2022-01-22 22:10:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642889430000|2022-01-22 22:10:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1642889440000|2022-01-22 22:10:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642889450000|2022-01-22 22:10:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642889460000|2022-01-22 22:11:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1642889470000|2022-01-22 22:11:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642889480000|2022-01-22 22:11:20|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642889490000|2022-01-22 22:11:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642889500000|2022-01-22 22:11:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|9
1642889510000|2022-01-22 22:11:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|8
1642889520000|2022-01-22 22:12:00|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1642889530000|2022-01-22 22:12:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642889540000|2022-01-22 22:12:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642889550000|2022-01-22 22:12:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642889560000|2022-01-22 22:12:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1642889570000|2022-01-22 22:12:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642889580000|2022-01-22 22:13:00|19.48|19.18|19.5|19.2|19.5|19.2|19.47|19.17|5
1642889590000|2022-01-22 22:13:10|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|4
1642889600000|2022-01-22 22:13:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1642889610000|2022-01-22 22:13:30|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|5
1642889620000|2022-01-22 22:13:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1642889630000|2022-01-22 22:13:50|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|8
1642889640000|2022-01-22 22:14:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642889650000|2022-01-22 22:14:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|8
1642889660000|2022-01-22 22:14:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642889670000|2022-01-22 22:14:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642889700000|2022-01-22 22:15:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|7
1642889720000|2022-01-22 22:15:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642889730000|2022-01-22 22:15:30|19.49|19.19|19.48|19.18|19.49|19.19|19.47|19.17|8
1642889740000|2022-01-22 22:15:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1642889750000|2022-01-22 22:15:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642889760000|2022-01-22 22:16:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642889770000|2022-01-22 22:16:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642889780000|2022-01-22 22:16:20|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|8
1642889790000|2022-01-22 22:16:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1642889800000|2022-01-22 22:16:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1642889810000|2022-01-22 22:16:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|10
1642889820000|2022-01-22 22:17:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1642889830000|2022-01-22 22:17:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1642889840000|2022-01-22 22:17:20|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1642889850000|2022-01-22 22:17:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642889860000|2022-01-22 22:17:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642889880000|2022-01-22 22:18:00|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1642889890000|2022-01-22 22:18:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642889900000|2022-01-22 22:18:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642889910000|2022-01-22 22:18:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1642889920000|2022-01-22 22:18:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642889930000|2022-01-22 22:18:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642889940000|2022-01-22 22:19:00|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|4
1642889950000|2022-01-22 22:19:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1642889960000|2022-01-22 22:19:20|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642889970000|2022-01-22 22:19:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642889980000|2022-01-22 22:19:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642889990000|2022-01-22 22:19:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1642890010000|2022-01-22 22:20:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1642890020000|2022-01-22 22:20:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642890030000|2022-01-22 22:20:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1642890040000|2022-01-22 22:20:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|7
1642890050000|2022-01-22 22:20:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642890060000|2022-01-22 22:21:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1642890070000|2022-01-22 22:21:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1642890080000|2022-01-22 22:21:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642890110000|2022-01-22 22:21:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642890130000|2022-01-22 22:22:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1642890140000|2022-01-22 22:22:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642890150000|2022-01-22 22:22:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642890160000|2022-01-22 22:22:40|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|5
1642890170000|2022-01-22 22:22:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642890180000|2022-01-22 22:23:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|9
1642890190000|2022-01-22 22:23:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642890200000|2022-01-22 22:23:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642890210000|2022-01-22 22:23:30|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642890220000|2022-01-22 22:23:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642890240000|2022-01-22 22:24:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642890250000|2022-01-22 22:24:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|11
1642890260000|2022-01-22 22:24:20|19.4|19.1|19.43|19.13|19.43|19.13|19.4|19.1|6
1642890270000|2022-01-22 22:24:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642890280000|2022-01-22 22:24:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642890300000|2022-01-22 22:25:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642890320000|2022-01-22 22:25:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642890330000|2022-01-22 22:25:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642890340000|2022-01-22 22:25:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|8
1642890390000|2022-01-22 22:26:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642890410000|2022-01-22 22:26:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1642890420000|2022-01-22 22:27:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642890430000|2022-01-22 22:27:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642890450000|2022-01-22 22:27:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642890460000|2022-01-22 22:27:40|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642890470000|2022-01-22 22:27:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642890480000|2022-01-22 22:28:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642890490000|2022-01-22 22:28:10|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|3
1642890500000|2022-01-22 22:28:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1642890510000|2022-01-22 22:28:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642890520000|2022-01-22 22:28:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1642890530000|2022-01-22 22:28:50|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1642890600000|2022-01-22 22:30:00|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1642890610000|2022-01-22 22:30:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642890620000|2022-01-22 22:30:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642890640000|2022-01-22 22:30:40|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642890670000|2022-01-22 22:31:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642890700000|2022-01-22 22:31:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1642890720000|2022-01-22 22:32:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642890750000|2022-01-22 22:32:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1642890760000|2022-01-22 22:32:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|12
1642890770000|2022-01-22 22:32:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642890780000|2022-01-22 22:33:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642890790000|2022-01-22 22:33:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642890810000|2022-01-22 22:33:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1642890820000|2022-01-22 22:33:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1642890830000|2022-01-22 22:33:50|19.25|18.95|19.29|18.99|19.29|18.99|19.25|18.95|7
1642890840000|2022-01-22 22:34:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1642890960000|2022-01-22 22:36:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1642890980000|2022-01-22 22:36:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642890990000|2022-01-22 22:36:30|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1642891010000|2022-01-22 22:36:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642891020000|2022-01-22 22:37:00|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642891030000|2022-01-22 22:37:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642891050000|2022-01-22 22:37:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642891070000|2022-01-22 22:37:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642891080000|2022-01-22 22:38:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642891090000|2022-01-22 22:38:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642891110000|2022-01-22 22:38:30|19.26|18.96|19.25|18.95|19.27|18.97|19.25|18.95|6
1642891120000|2022-01-22 22:38:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1642891130000|2022-01-22 22:38:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1642891160000|2022-01-22 22:39:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|6
1642891170000|2022-01-22 22:39:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1642891210000|2022-01-22 22:40:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1642891220000|2022-01-22 22:40:20|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|5
1642891230000|2022-01-22 22:40:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1642891240000|2022-01-22 22:40:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|10
1642891260000|2022-01-22 22:41:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1642891270000|2022-01-22 22:41:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1642891290000|2022-01-22 22:41:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642891330000|2022-01-22 22:42:10|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|4
1642891370000|2022-01-22 22:42:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1642891380000|2022-01-22 22:43:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1642891400000|2022-01-22 22:43:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642891450000|2022-01-22 22:44:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642891470000|2022-01-22 22:44:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1642891480000|2022-01-22 22:44:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642891510000|2022-01-22 22:45:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1642891520000|2022-01-22 22:45:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642891530000|2022-01-22 22:45:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642891540000|2022-01-22 22:45:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642891560000|2022-01-22 22:46:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1642891570000|2022-01-22 22:46:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|22
1642891580000|2022-01-22 22:46:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642891590000|2022-01-22 22:46:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1642891600000|2022-01-22 22:46:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642891610000|2022-01-22 22:46:50|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1642891620000|2022-01-22 22:47:00|19.27|18.97|19.24|18.94|19.27|18.97|19.24|18.94|8
1642891630000|2022-01-22 22:47:10|19.25|18.95|19.22|18.92|19.25|18.95|19.22|18.92|14
1642891640000|2022-01-22 22:47:20|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1642891670000|2022-01-22 22:47:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1642891680000|2022-01-22 22:48:00|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1642891690000|2022-01-22 22:48:10|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|9
1642891710000|2022-01-22 22:48:30|19.16|18.86|19.14|18.84|19.17|18.87|19.14|18.84|11
1642891720000|2022-01-22 22:48:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642891730000|2022-01-22 22:48:50|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|8
1642891740000|2022-01-22 22:49:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|8
1642891750000|2022-01-22 22:49:10|19.12|18.82|19.13|18.83|19.14|18.84|19.12|18.82|4
1642891760000|2022-01-22 22:49:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1642891770000|2022-01-22 22:49:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|10
1642891780000|2022-01-22 22:49:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1642891810000|2022-01-22 22:50:10|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642891820000|2022-01-22 22:50:20|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|9
1642891830000|2022-01-22 22:50:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642891840000|2022-01-22 22:50:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642891850000|2022-01-22 22:50:50|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1642891860000|2022-01-22 22:51:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642891870000|2022-01-22 22:51:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1642891890000|2022-01-22 22:51:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642891900000|2022-01-22 22:51:40|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|4
1642891910000|2022-01-22 22:51:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642891920000|2022-01-22 22:52:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642891930000|2022-01-22 22:52:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1642891940000|2022-01-22 22:52:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642891950000|2022-01-22 22:52:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1642891960000|2022-01-22 22:52:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642891970000|2022-01-22 22:52:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642891980000|2022-01-22 22:53:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642891990000|2022-01-22 22:53:10|19.19|18.89|19.18|18.88|19.2|18.9|19.18|18.88|4
1642892000000|2022-01-22 22:53:20|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1642892010000|2022-01-22 22:53:30|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|6
1642892020000|2022-01-22 22:53:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892040000|2022-01-22 22:54:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642892050000|2022-01-22 22:54:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642892070000|2022-01-22 22:54:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|8
1642892180000|2022-01-22 22:56:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642892190000|2022-01-22 22:56:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892230000|2022-01-22 22:57:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892250000|2022-01-22 22:57:30|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|9
1642892260000|2022-01-22 22:57:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1642892270000|2022-01-22 22:57:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|9
1642892280000|2022-01-22 22:58:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642892310000|2022-01-22 22:58:30|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|9
1642892320000|2022-01-22 22:58:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1642892330000|2022-01-22 22:58:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1642892380000|2022-01-22 22:59:40|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1642892400000|2022-01-22 23:00:00|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1642892410000|2022-01-22 23:00:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892420000|2022-01-22 23:00:20|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642892450000|2022-01-22 23:00:50|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1642892470000|2022-01-22 23:01:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642892480000|2022-01-22 23:01:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1642892490000|2022-01-22 23:01:30|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|7
1642892510000|2022-01-22 23:01:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1642892520000|2022-01-22 23:02:00|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1642892530000|2022-01-22 23:02:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1642892550000|2022-01-22 23:02:30|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1642892580000|2022-01-22 23:03:00|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1642892590000|2022-01-22 23:03:10|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|3
1642892610000|2022-01-22 23:03:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1642892620000|2022-01-22 23:03:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1642892650000|2022-01-22 23:04:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892680000|2022-01-22 23:04:40|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642892690000|2022-01-22 23:04:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1642892700000|2022-01-22 23:05:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892710000|2022-01-22 23:05:10|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1642892740000|2022-01-22 23:05:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892750000|2022-01-22 23:05:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892760000|2022-01-22 23:06:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642892770000|2022-01-22 23:06:10|19.19|18.89|19.2|18.9|19.21|18.91|19.19|18.89|4
1642892780000|2022-01-22 23:06:20|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1642892800000|2022-01-22 23:06:40|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|3
1642892810000|2022-01-22 23:06:50|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642892820000|2022-01-22 23:07:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1642892830000|2022-01-22 23:07:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|7
1642892840000|2022-01-22 23:07:20|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1642892850000|2022-01-22 23:07:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892870000|2022-01-22 23:07:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642892890000|2022-01-22 23:08:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892900000|2022-01-22 23:08:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1642892910000|2022-01-22 23:08:30|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1642892920000|2022-01-22 23:08:40|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1642892930000|2022-01-22 23:08:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|4
1642892940000|2022-01-22 23:09:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892950000|2022-01-22 23:09:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642892970000|2022-01-22 23:09:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642892980000|2022-01-22 23:09:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642893000000|2022-01-22 23:10:00|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642893020000|2022-01-22 23:10:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1642893030000|2022-01-22 23:10:30|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1642893040000|2022-01-22 23:10:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1642893060000|2022-01-22 23:11:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642893070000|2022-01-22 23:11:10|19.2|18.9|19.21|18.91|19.22|18.92|19.2|18.9|6
1642893080000|2022-01-22 23:11:20|19.22|18.92|19.27|18.97|19.27|18.97|19.22|18.92|8
1642893090000|2022-01-22 23:11:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1642893100000|2022-01-22 23:11:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|13
1642893110000|2022-01-22 23:11:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1642893120000|2022-01-22 23:12:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1642893130000|2022-01-22 23:12:10|19.28|18.98|19.32|19.02|19.32|19.02|19.28|18.98|6
1642893140000|2022-01-22 23:12:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|9
1642893150000|2022-01-22 23:12:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642893160000|2022-01-22 23:12:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1642893170000|2022-01-22 23:12:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|7
1642893180000|2022-01-22 23:13:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1642893190000|2022-01-22 23:13:10|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|4
1642893210000|2022-01-22 23:13:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1642893230000|2022-01-22 23:13:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642893240000|2022-01-22 23:14:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|12
1642893250000|2022-01-22 23:14:10|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|4
1642893260000|2022-01-22 23:14:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1642893270000|2022-01-22 23:14:30|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|9
1642893280000|2022-01-22 23:14:40|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642893290000|2022-01-22 23:14:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1642893310000|2022-01-22 23:15:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1642893320000|2022-01-22 23:15:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642893330000|2022-01-22 23:15:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1642893350000|2022-01-22 23:15:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642893360000|2022-01-22 23:16:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|9
1642893370000|2022-01-22 23:16:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642893380000|2022-01-22 23:16:20|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|8
1642893390000|2022-01-22 23:16:30|19.3|19|19.29|18.99|19.31|19.01|19.28|18.98|10
1642893400000|2022-01-22 23:16:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1642893420000|2022-01-22 23:17:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642893430000|2022-01-22 23:17:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642893440000|2022-01-22 23:17:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642893450000|2022-01-22 23:17:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642893460000|2022-01-22 23:17:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642893470000|2022-01-22 23:17:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1642893500000|2022-01-22 23:18:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|8
1642893510000|2022-01-22 23:18:30|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1642893530000|2022-01-22 23:18:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1642893540000|2022-01-22 23:19:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1642893550000|2022-01-22 23:19:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|3
1642893560000|2022-01-22 23:19:20|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|8
1642893570000|2022-01-22 23:19:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642893580000|2022-01-22 23:19:40|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642893600000|2022-01-22 23:20:00|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|3
1642893640000|2022-01-22 23:20:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642893650000|2022-01-22 23:20:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642893660000|2022-01-22 23:21:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642893690000|2022-01-22 23:21:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|9
1642893700000|2022-01-22 23:21:40|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|3
1642893710000|2022-01-22 23:21:50|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1642893720000|2022-01-22 23:22:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1642893730000|2022-01-22 23:22:10|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|4
1642893740000|2022-01-22 23:22:20|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|11
1642893750000|2022-01-22 23:22:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1642893760000|2022-01-22 23:22:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642893770000|2022-01-22 23:22:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|3
1642893780000|2022-01-22 23:23:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642893790000|2022-01-22 23:23:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1642893800000|2022-01-22 23:23:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642893830000|2022-01-22 23:23:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642893860000|2022-01-22 23:24:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642893870000|2022-01-22 23:24:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642893890000|2022-01-22 23:24:50|19.36|19.06|19.34|19.04|19.36|19.06|19.33|19.03|5
1642893900000|2022-01-22 23:25:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1642893910000|2022-01-22 23:25:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642893920000|2022-01-22 23:25:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642893930000|2022-01-22 23:25:30|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1642893960000|2022-01-22 23:26:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642893970000|2022-01-22 23:26:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1642893980000|2022-01-22 23:26:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642893990000|2022-01-22 23:26:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642894000000|2022-01-22 23:26:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1642894010000|2022-01-22 23:26:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642894020000|2022-01-22 23:27:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642894040000|2022-01-22 23:27:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1642894060000|2022-01-22 23:27:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642894080000|2022-01-22 23:28:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1642894090000|2022-01-22 23:28:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1642894140000|2022-01-22 23:29:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642894190000|2022-01-22 23:29:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642894200000|2022-01-22 23:30:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1642894210000|2022-01-22 23:30:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642894220000|2022-01-22 23:30:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|12
1642894230000|2022-01-22 23:30:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642894240000|2022-01-22 23:30:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642894250000|2022-01-22 23:30:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1642894280000|2022-01-22 23:31:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|9
1642894290000|2022-01-22 23:31:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1642894310000|2022-01-22 23:31:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1642894320000|2022-01-22 23:32:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642894330000|2022-01-22 23:32:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642894340000|2022-01-22 23:32:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1642894360000|2022-01-22 23:32:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642894440000|2022-01-22 23:34:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642894450000|2022-01-22 23:34:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642894460000|2022-01-22 23:34:20|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642894480000|2022-01-22 23:34:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642894490000|2022-01-22 23:34:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642894500000|2022-01-22 23:35:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642894510000|2022-01-22 23:35:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1642894520000|2022-01-22 23:35:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642894530000|2022-01-22 23:35:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642894540000|2022-01-22 23:35:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642894550000|2022-01-22 23:35:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642894560000|2022-01-22 23:36:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1642894570000|2022-01-22 23:36:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642894580000|2022-01-22 23:36:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1642894600000|2022-01-22 23:36:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642894610000|2022-01-22 23:36:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642894620000|2022-01-22 23:37:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642894630000|2022-01-22 23:37:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|11
1642894640000|2022-01-22 23:37:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642894650000|2022-01-22 23:37:30|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|4
1642894670000|2022-01-22 23:37:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642894680000|2022-01-22 23:38:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642894690000|2022-01-22 23:38:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|8
1642894700000|2022-01-22 23:38:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1642894720000|2022-01-22 23:38:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642894740000|2022-01-22 23:39:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642894750000|2022-01-22 23:39:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1642894780000|2022-01-22 23:39:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642894790000|2022-01-22 23:39:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642894800000|2022-01-22 23:40:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642894810000|2022-01-22 23:40:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642894820000|2022-01-22 23:40:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642894830000|2022-01-22 23:40:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1642894850000|2022-01-22 23:40:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642894860000|2022-01-22 23:41:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642894870000|2022-01-22 23:41:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642894880000|2022-01-22 23:41:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642894890000|2022-01-22 23:41:30|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|5
1642894900000|2022-01-22 23:41:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642894920000|2022-01-22 23:42:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642894950000|2022-01-22 23:42:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642894990000|2022-01-22 23:43:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1642895000000|2022-01-22 23:43:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|12
1642895010000|2022-01-22 23:43:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1642895020000|2022-01-22 23:43:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642895030000|2022-01-22 23:43:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642895040000|2022-01-22 23:44:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1642895050000|2022-01-22 23:44:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|11
1642895070000|2022-01-22 23:44:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642895090000|2022-01-22 23:44:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642895100000|2022-01-22 23:45:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1642895110000|2022-01-22 23:45:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1642895150000|2022-01-22 23:45:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642895170000|2022-01-22 23:46:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642895180000|2022-01-22 23:46:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642895210000|2022-01-22 23:46:50|19.28|18.98|19.29|18.99|19.3|19|19.27|18.97|6
1642895220000|2022-01-22 23:47:00|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|6
1642895230000|2022-01-22 23:47:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642895240000|2022-01-22 23:47:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1642895260000|2022-01-22 23:47:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642895270000|2022-01-22 23:47:50|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1642895280000|2022-01-22 23:48:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1642895290000|2022-01-22 23:48:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642895300000|2022-01-22 23:48:20|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642895310000|2022-01-22 23:48:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642895320000|2022-01-22 23:48:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642895330000|2022-01-22 23:48:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642895350000|2022-01-22 23:49:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642895360000|2022-01-22 23:49:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642895370000|2022-01-22 23:49:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642895390000|2022-01-22 23:49:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642895410000|2022-01-22 23:50:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1642895430000|2022-01-22 23:50:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642895470000|2022-01-22 23:51:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642895480000|2022-01-22 23:51:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642895490000|2022-01-22 23:51:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642895500000|2022-01-22 23:51:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642895510000|2022-01-22 23:51:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1642895520000|2022-01-22 23:52:00|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1642895530000|2022-01-22 23:52:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1642895540000|2022-01-22 23:52:20|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1642895550000|2022-01-22 23:52:30|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|6
1642895560000|2022-01-22 23:52:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1642895570000|2022-01-22 23:52:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642895580000|2022-01-22 23:53:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642895590000|2022-01-22 23:53:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642895600000|2022-01-22 23:53:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642895620000|2022-01-22 23:53:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642895650000|2022-01-22 23:54:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642895680000|2022-01-22 23:54:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642895690000|2022-01-22 23:54:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642895700000|2022-01-22 23:55:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642895720000|2022-01-22 23:55:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1642895730000|2022-01-22 23:55:30|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642895740000|2022-01-22 23:55:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1642895760000|2022-01-22 23:56:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1642895770000|2022-01-22 23:56:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|11
1642895780000|2022-01-22 23:56:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1642895790000|2022-01-22 23:56:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642895800000|2022-01-22 23:56:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|12
1642895820000|2022-01-22 23:57:00|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1642895830000|2022-01-22 23:57:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1642895840000|2022-01-22 23:57:20|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|5
1642895850000|2022-01-22 23:57:30|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|10
1642895860000|2022-01-22 23:57:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1642895890000|2022-01-22 23:58:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642895900000|2022-01-22 23:58:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1642895910000|2022-01-22 23:58:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642895940000|2022-01-22 23:59:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642895950000|2022-01-22 23:59:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642895960000|2022-01-22 23:59:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642895970000|2022-01-22 23:59:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642895980000|2022-01-22 23:59:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642896000000|2022-01-23 00:00:00|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1642896010000|2022-01-23 00:00:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642896020000|2022-01-23 00:00:20|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1642896030000|2022-01-23 00:00:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642896040000|2022-01-23 00:00:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642896050000|2022-01-23 00:00:50|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|5
1642896060000|2022-01-23 00:01:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642896070000|2022-01-23 00:01:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|9
1642896080000|2022-01-23 00:01:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642896090000|2022-01-23 00:01:30|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|8
1642896100000|2022-01-23 00:01:40|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|5
1642896110000|2022-01-23 00:01:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642896120000|2022-01-23 00:02:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642896130000|2022-01-23 00:02:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642896140000|2022-01-23 00:02:20|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|6
1642896150000|2022-01-23 00:02:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642896160000|2022-01-23 00:02:40|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|6
1642896170000|2022-01-23 00:02:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1642896180000|2022-01-23 00:03:00|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|7
1642896190000|2022-01-23 00:03:10|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642896200000|2022-01-23 00:03:20|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|5
1642896210000|2022-01-23 00:03:30|19.32|19.02|19.3|19|19.32|19.02|19.3|19|7
1642896220000|2022-01-23 00:03:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1642896230000|2022-01-23 00:03:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642896250000|2022-01-23 00:04:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642896260000|2022-01-23 00:04:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642896270000|2022-01-23 00:04:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642896280000|2022-01-23 00:04:40|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1642896290000|2022-01-23 00:04:50|19.27|18.97|19.24|18.94|19.27|18.97|19.24|18.94|10
1642896300000|2022-01-23 00:05:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1642896320000|2022-01-23 00:05:20|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1642896330000|2022-01-23 00:05:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642896340000|2022-01-23 00:05:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642896350000|2022-01-23 00:05:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642896360000|2022-01-23 00:06:00|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1642896380000|2022-01-23 00:06:20|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|6
1642896390000|2022-01-23 00:06:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1642896400000|2022-01-23 00:06:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642896410000|2022-01-23 00:06:50|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|4
1642896420000|2022-01-23 00:07:00|19.27|18.97|19.3|19|19.3|19|19.27|18.97|4
1642896430000|2022-01-23 00:07:10|19.31|19.01|19.33|19.03|19.34|19.04|19.31|19.01|13
1642896440000|2022-01-23 00:07:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642896450000|2022-01-23 00:07:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642896460000|2022-01-23 00:07:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642896470000|2022-01-23 00:07:50|19.38|19.08|19.4|19.1|19.4|19.1|19.37|19.07|5
1642896480000|2022-01-23 00:08:00|19.41|19.11|19.41|19.11|19.43|19.13|19.41|19.11|13
1642896490000|2022-01-23 00:08:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1642896500000|2022-01-23 00:08:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642896510000|2022-01-23 00:08:30|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|8
1642896520000|2022-01-23 00:08:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642896530000|2022-01-23 00:08:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642896540000|2022-01-23 00:09:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642896550000|2022-01-23 00:09:10|19.44|19.14|19.4|19.1|19.44|19.14|19.4|19.1|9
1642896560000|2022-01-23 00:09:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|7
1642896570000|2022-01-23 00:09:30|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|8
1642896580000|2022-01-23 00:09:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1642896590000|2022-01-23 00:09:50|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|4
1642896600000|2022-01-23 00:10:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642896610000|2022-01-23 00:10:10|19.46|19.16|19.47|19.17|19.49|19.19|19.46|19.16|7
1642896620000|2022-01-23 00:10:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642896630000|2022-01-23 00:10:30|19.48|19.18|19.55|19.25|19.55|19.25|19.47|19.17|14
1642896640000|2022-01-23 00:10:40|19.56|19.26|19.6|19.3|19.6|19.3|19.56|19.26|9
1642896650000|2022-01-23 00:10:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|5
1642896660000|2022-01-23 00:11:00|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1642896670000|2022-01-23 00:11:10|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|9
1642896680000|2022-01-23 00:11:20|19.59|19.29|19.55|19.25|19.59|19.29|19.55|19.25|8
1642896690000|2022-01-23 00:11:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642896700000|2022-01-23 00:11:40|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1642896710000|2022-01-23 00:11:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1642896720000|2022-01-23 00:12:00|19.54|19.24|19.54|19.24|19.54|19.24|19.52|19.22|6
1642896730000|2022-01-23 00:12:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642896740000|2022-01-23 00:12:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642896750000|2022-01-23 00:12:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1642896760000|2022-01-23 00:12:40|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1642896770000|2022-01-23 00:12:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1642896780000|2022-01-23 00:13:00|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1642896790000|2022-01-23 00:13:10|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|5
1642896810000|2022-01-23 00:13:30|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642896830000|2022-01-23 00:13:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642896850000|2022-01-23 00:14:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642896860000|2022-01-23 00:14:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642896870000|2022-01-23 00:14:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642896880000|2022-01-23 00:14:40|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|7
1642896890000|2022-01-23 00:14:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1642896900000|2022-01-23 00:15:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642896910000|2022-01-23 00:15:10|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|5
1642896920000|2022-01-23 00:15:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642896930000|2022-01-23 00:15:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642896940000|2022-01-23 00:15:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642896950000|2022-01-23 00:15:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642896960000|2022-01-23 00:16:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642896970000|2022-01-23 00:16:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1642896980000|2022-01-23 00:16:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642896990000|2022-01-23 00:16:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642897010000|2022-01-23 00:16:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642897020000|2022-01-23 00:17:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642897030000|2022-01-23 00:17:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642897040000|2022-01-23 00:17:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642897050000|2022-01-23 00:17:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642897060000|2022-01-23 00:17:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642897070000|2022-01-23 00:17:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642897080000|2022-01-23 00:18:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|7
1642897090000|2022-01-23 00:18:10|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642897130000|2022-01-23 00:18:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|10
1642897140000|2022-01-23 00:19:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642897150000|2022-01-23 00:19:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642897160000|2022-01-23 00:19:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642897200000|2022-01-23 00:20:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642897210000|2022-01-23 00:20:10|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|4
1642897220000|2022-01-23 00:20:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642897230000|2022-01-23 00:20:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1642897240000|2022-01-23 00:20:40|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|2
1642897250000|2022-01-23 00:20:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642897260000|2022-01-23 00:21:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642897270000|2022-01-23 00:21:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642897280000|2022-01-23 00:21:20|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|8
1642897290000|2022-01-23 00:21:30|19.52|19.22|19.55|19.25|19.55|19.25|19.51|19.21|12
1642897300000|2022-01-23 00:21:40|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|4
1642897310000|2022-01-23 00:21:50|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|4
1642897320000|2022-01-23 00:22:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642897330000|2022-01-23 00:22:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642897340000|2022-01-23 00:22:20|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|6
1642897350000|2022-01-23 00:22:30|19.6|19.3|19.63|19.33|19.63|19.33|19.59|19.29|6
1642897360000|2022-01-23 00:22:40|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|6
1642897370000|2022-01-23 00:22:50|19.62|19.32|19.62|19.32|19.64|19.34|19.62|19.32|9
1642897380000|2022-01-23 00:23:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642897390000|2022-01-23 00:23:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642897400000|2022-01-23 00:23:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642897410000|2022-01-23 00:23:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642897420000|2022-01-23 00:23:40|19.63|19.33|19.67|19.37|19.67|19.37|19.63|19.33|5
1642897430000|2022-01-23 00:23:50|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|10
1642897440000|2022-01-23 00:24:00|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|6
1642897450000|2022-01-23 00:24:10|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|8
1642897460000|2022-01-23 00:24:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642897470000|2022-01-23 00:24:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642897480000|2022-01-23 00:24:40|19.68|19.38|19.66|19.36|19.68|19.38|19.65|19.35|11
1642897490000|2022-01-23 00:24:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642897500000|2022-01-23 00:25:00|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|4
1642897510000|2022-01-23 00:25:10|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|6
1642897520000|2022-01-23 00:25:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1642897530000|2022-01-23 00:25:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642897550000|2022-01-23 00:25:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642897560000|2022-01-23 00:26:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1642897570000|2022-01-23 00:26:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642897580000|2022-01-23 00:26:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642897590000|2022-01-23 00:26:30|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|4
1642897600000|2022-01-23 00:26:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642897610000|2022-01-23 00:26:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642897620000|2022-01-23 00:27:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642897630000|2022-01-23 00:27:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642897640000|2022-01-23 00:27:20|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|4
1642897650000|2022-01-23 00:27:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642897660000|2022-01-23 00:27:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1642897670000|2022-01-23 00:27:50|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|7
1642897680000|2022-01-23 00:28:00|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1642897690000|2022-01-23 00:28:10|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|3
1642897700000|2022-01-23 00:28:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642897710000|2022-01-23 00:28:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642897720000|2022-01-23 00:28:40|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1642897730000|2022-01-23 00:28:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642897740000|2022-01-23 00:29:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642897750000|2022-01-23 00:29:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642897760000|2022-01-23 00:29:20|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1642897770000|2022-01-23 00:29:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642897780000|2022-01-23 00:29:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1642897790000|2022-01-23 00:29:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642897800000|2022-01-23 00:30:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1642897810000|2022-01-23 00:30:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1642897820000|2022-01-23 00:30:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642897830000|2022-01-23 00:30:30|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1642897840000|2022-01-23 00:30:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642897850000|2022-01-23 00:30:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642897870000|2022-01-23 00:31:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642897880000|2022-01-23 00:31:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1642897890000|2022-01-23 00:31:30|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|3
1642897900000|2022-01-23 00:31:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642897910000|2022-01-23 00:31:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642897920000|2022-01-23 00:32:00|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1642897930000|2022-01-23 00:32:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642897940000|2022-01-23 00:32:20|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1642897950000|2022-01-23 00:32:30|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|2
1642897960000|2022-01-23 00:32:40|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|3
1642897970000|2022-01-23 00:32:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1642897980000|2022-01-23 00:33:00|19.75|19.45|19.73|19.43|19.75|19.45|19.72|19.42|5
1642897990000|2022-01-23 00:33:10|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|11
1642898000000|2022-01-23 00:33:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|5
1642898010000|2022-01-23 00:33:30|19.68|19.38|19.65|19.35|19.68|19.38|19.64|19.34|6
1642898020000|2022-01-23 00:33:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642898030000|2022-01-23 00:33:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642898040000|2022-01-23 00:34:00|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|6
1642898050000|2022-01-23 00:34:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642898070000|2022-01-23 00:34:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642898080000|2022-01-23 00:34:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642898090000|2022-01-23 00:34:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642898100000|2022-01-23 00:35:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642898110000|2022-01-23 00:35:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642898120000|2022-01-23 00:35:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642898130000|2022-01-23 00:35:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642898140000|2022-01-23 00:35:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642898150000|2022-01-23 00:35:50|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|4
1642898160000|2022-01-23 00:36:00|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|4
1642898170000|2022-01-23 00:36:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1642898180000|2022-01-23 00:36:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642898190000|2022-01-23 00:36:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642898200000|2022-01-23 00:36:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642898210000|2022-01-23 00:36:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642898220000|2022-01-23 00:37:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642898230000|2022-01-23 00:37:10|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1642898240000|2022-01-23 00:37:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1642898250000|2022-01-23 00:37:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642898260000|2022-01-23 00:37:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642898270000|2022-01-23 00:37:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642898280000|2022-01-23 00:38:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642898290000|2022-01-23 00:38:10|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|4
1642898300000|2022-01-23 00:38:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642898310000|2022-01-23 00:38:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1642898320000|2022-01-23 00:38:40|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|8
1642898330000|2022-01-23 00:38:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1642898340000|2022-01-23 00:39:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642898350000|2022-01-23 00:39:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642898360000|2022-01-23 00:39:20|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|4
1642898380000|2022-01-23 00:39:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642898390000|2022-01-23 00:39:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642898410000|2022-01-23 00:40:10|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|4
1642898420000|2022-01-23 00:40:20|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|9
1642898430000|2022-01-23 00:40:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642898440000|2022-01-23 00:40:40|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1642898450000|2022-01-23 00:40:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1642898460000|2022-01-23 00:41:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642898490000|2022-01-23 00:41:30|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|7
1642898500000|2022-01-23 00:41:40|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1642898510000|2022-01-23 00:41:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642898520000|2022-01-23 00:42:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642898530000|2022-01-23 00:42:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642898540000|2022-01-23 00:42:20|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1642898550000|2022-01-23 00:42:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642898560000|2022-01-23 00:42:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1642898570000|2022-01-23 00:42:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642898580000|2022-01-23 00:43:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642898590000|2022-01-23 00:43:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642898610000|2022-01-23 00:43:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642898620000|2022-01-23 00:43:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642898630000|2022-01-23 00:43:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1642898640000|2022-01-23 00:44:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642898660000|2022-01-23 00:44:20|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|6
1642898670000|2022-01-23 00:44:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642898680000|2022-01-23 00:44:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642898700000|2022-01-23 00:45:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642898710000|2022-01-23 00:45:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642898720000|2022-01-23 00:45:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642898730000|2022-01-23 00:45:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642898740000|2022-01-23 00:45:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642898760000|2022-01-23 00:46:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642898770000|2022-01-23 00:46:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|11
1642898780000|2022-01-23 00:46:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1642898790000|2022-01-23 00:46:30|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|4
1642898800000|2022-01-23 00:46:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642898820000|2022-01-23 00:47:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642898840000|2022-01-23 00:47:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642898850000|2022-01-23 00:47:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642898870000|2022-01-23 00:47:50|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1642898880000|2022-01-23 00:48:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642898890000|2022-01-23 00:48:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642898900000|2022-01-23 00:48:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642898920000|2022-01-23 00:48:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1642898930000|2022-01-23 00:48:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642898940000|2022-01-23 00:49:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642898950000|2022-01-23 00:49:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642898980000|2022-01-23 00:49:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642899000000|2022-01-23 00:50:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1642899010000|2022-01-23 00:50:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642899020000|2022-01-23 00:50:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642899030000|2022-01-23 00:50:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642899040000|2022-01-23 00:50:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642899050000|2022-01-23 00:50:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642899060000|2022-01-23 00:51:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642899070000|2022-01-23 00:51:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642899080000|2022-01-23 00:51:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642899090000|2022-01-23 00:51:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642899120000|2022-01-23 00:52:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642899130000|2022-01-23 00:52:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642899140000|2022-01-23 00:52:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642899150000|2022-01-23 00:52:30|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1642899160000|2022-01-23 00:52:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642899170000|2022-01-23 00:52:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642899180000|2022-01-23 00:53:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642899190000|2022-01-23 00:53:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1642899200000|2022-01-23 00:53:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642899210000|2022-01-23 00:53:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642899220000|2022-01-23 00:53:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642899230000|2022-01-23 00:53:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642899240000|2022-01-23 00:54:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642899250000|2022-01-23 00:54:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642899260000|2022-01-23 00:54:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642899270000|2022-01-23 00:54:30|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|4
1642899280000|2022-01-23 00:54:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642899290000|2022-01-23 00:54:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642899300000|2022-01-23 00:55:00|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|4
1642899310000|2022-01-23 00:55:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642899320000|2022-01-23 00:55:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642899330000|2022-01-23 00:55:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1642899340000|2022-01-23 00:55:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642899350000|2022-01-23 00:55:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642899360000|2022-01-23 00:56:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642899370000|2022-01-23 00:56:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642899380000|2022-01-23 00:56:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642899400000|2022-01-23 00:56:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642899430000|2022-01-23 00:57:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|13
1642899440000|2022-01-23 00:57:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642899450000|2022-01-23 00:57:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642899460000|2022-01-23 00:57:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642899470000|2022-01-23 00:57:50|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|7
1642899480000|2022-01-23 00:58:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642899490000|2022-01-23 00:58:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642899500000|2022-01-23 00:58:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642899510000|2022-01-23 00:58:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642899520000|2022-01-23 00:58:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642899530000|2022-01-23 00:58:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642899540000|2022-01-23 00:59:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642899550000|2022-01-23 00:59:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642899560000|2022-01-23 00:59:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1642899570000|2022-01-23 00:59:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642899590000|2022-01-23 00:59:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642899610000|2022-01-23 01:00:10|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|4
1642899620000|2022-01-23 01:00:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642899630000|2022-01-23 01:00:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642899650000|2022-01-23 01:00:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642899660000|2022-01-23 01:01:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642899670000|2022-01-23 01:01:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642899680000|2022-01-23 01:01:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1642899690000|2022-01-23 01:01:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642899700000|2022-01-23 01:01:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642899710000|2022-01-23 01:01:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642899720000|2022-01-23 01:02:00|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|4
1642899730000|2022-01-23 01:02:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642899740000|2022-01-23 01:02:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|7
1642899750000|2022-01-23 01:02:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642899760000|2022-01-23 01:02:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642899770000|2022-01-23 01:02:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642899780000|2022-01-23 01:03:00|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1642899800000|2022-01-23 01:03:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642899810000|2022-01-23 01:03:30|19.7|19.4|19.72|19.42|19.72|19.42|19.69|19.39|9
1642899820000|2022-01-23 01:03:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642899830000|2022-01-23 01:03:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1642899840000|2022-01-23 01:04:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642899860000|2022-01-23 01:04:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1642899870000|2022-01-23 01:04:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642899890000|2022-01-23 01:04:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642899920000|2022-01-23 01:05:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1642899930000|2022-01-23 01:05:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642899950000|2022-01-23 01:05:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642899960000|2022-01-23 01:06:00|19.7|19.4|19.67|19.37|19.71|19.41|19.67|19.37|6
1642899970000|2022-01-23 01:06:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642900020000|2022-01-23 01:07:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642900030000|2022-01-23 01:07:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642900070000|2022-01-23 01:07:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642900080000|2022-01-23 01:08:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1642900090000|2022-01-23 01:08:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642900100000|2022-01-23 01:08:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642900110000|2022-01-23 01:08:30|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|10
1642900120000|2022-01-23 01:08:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642900130000|2022-01-23 01:08:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642900140000|2022-01-23 01:09:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642900150000|2022-01-23 01:09:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642900170000|2022-01-23 01:09:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642900190000|2022-01-23 01:09:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642900200000|2022-01-23 01:10:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642900210000|2022-01-23 01:10:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642900220000|2022-01-23 01:10:20|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|6
1642900230000|2022-01-23 01:10:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642900240000|2022-01-23 01:10:40|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1642900250000|2022-01-23 01:10:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642900260000|2022-01-23 01:11:00|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|4
1642900270000|2022-01-23 01:11:10|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|9
1642900280000|2022-01-23 01:11:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1642900290000|2022-01-23 01:11:30|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1642900310000|2022-01-23 01:11:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642900320000|2022-01-23 01:12:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642900330000|2022-01-23 01:12:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1642900340000|2022-01-23 01:12:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642900350000|2022-01-23 01:12:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1642900360000|2022-01-23 01:12:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1642900370000|2022-01-23 01:12:50|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|5
1642900380000|2022-01-23 01:13:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642900390000|2022-01-23 01:13:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642900400000|2022-01-23 01:13:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642900410000|2022-01-23 01:13:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642900430000|2022-01-23 01:13:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642900440000|2022-01-23 01:14:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642900450000|2022-01-23 01:14:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642900470000|2022-01-23 01:14:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642900480000|2022-01-23 01:14:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642900490000|2022-01-23 01:14:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642900500000|2022-01-23 01:15:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642900520000|2022-01-23 01:15:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642900550000|2022-01-23 01:15:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642900560000|2022-01-23 01:16:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642900570000|2022-01-23 01:16:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642900580000|2022-01-23 01:16:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642900590000|2022-01-23 01:16:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642900600000|2022-01-23 01:16:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1642900610000|2022-01-23 01:16:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642900620000|2022-01-23 01:17:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642900630000|2022-01-23 01:17:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1642900640000|2022-01-23 01:17:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642900660000|2022-01-23 01:17:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642900680000|2022-01-23 01:18:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1642900690000|2022-01-23 01:18:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642900700000|2022-01-23 01:18:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642900710000|2022-01-23 01:18:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642900720000|2022-01-23 01:18:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642900730000|2022-01-23 01:18:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642900750000|2022-01-23 01:19:10|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|8
1642900760000|2022-01-23 01:19:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642900770000|2022-01-23 01:19:30|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|4
1642900790000|2022-01-23 01:19:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642900800000|2022-01-23 01:20:00|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1642900820000|2022-01-23 01:20:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642900830000|2022-01-23 01:20:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642900840000|2022-01-23 01:20:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642900850000|2022-01-23 01:20:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642900870000|2022-01-23 01:21:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642900880000|2022-01-23 01:21:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642900890000|2022-01-23 01:21:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1642900910000|2022-01-23 01:21:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642900920000|2022-01-23 01:22:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642900930000|2022-01-23 01:22:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642900940000|2022-01-23 01:22:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642900950000|2022-01-23 01:22:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642900960000|2022-01-23 01:22:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642900970000|2022-01-23 01:22:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642900980000|2022-01-23 01:23:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642901000000|2022-01-23 01:23:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642901010000|2022-01-23 01:23:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642901020000|2022-01-23 01:23:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642901030000|2022-01-23 01:23:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642901040000|2022-01-23 01:24:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642901060000|2022-01-23 01:24:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642901070000|2022-01-23 01:24:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642901080000|2022-01-23 01:24:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642901090000|2022-01-23 01:24:50|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|7
1642901100000|2022-01-23 01:25:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642901110000|2022-01-23 01:25:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1642901120000|2022-01-23 01:25:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1642901150000|2022-01-23 01:25:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642901160000|2022-01-23 01:26:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642901180000|2022-01-23 01:26:20|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|6
1642901200000|2022-01-23 01:26:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642901210000|2022-01-23 01:26:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642901240000|2022-01-23 01:27:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642901250000|2022-01-23 01:27:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1642901260000|2022-01-23 01:27:40|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1642901270000|2022-01-23 01:27:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642901300000|2022-01-23 01:28:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642901310000|2022-01-23 01:28:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642901320000|2022-01-23 01:28:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642901340000|2022-01-23 01:29:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642901350000|2022-01-23 01:29:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1642901360000|2022-01-23 01:29:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642901370000|2022-01-23 01:29:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642901380000|2022-01-23 01:29:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642901390000|2022-01-23 01:29:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642901410000|2022-01-23 01:30:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642901420000|2022-01-23 01:30:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|11
1642901430000|2022-01-23 01:30:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642901440000|2022-01-23 01:30:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642901450000|2022-01-23 01:30:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642901470000|2022-01-23 01:31:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642901480000|2022-01-23 01:31:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642901500000|2022-01-23 01:31:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642901510000|2022-01-23 01:31:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642901520000|2022-01-23 01:32:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642901540000|2022-01-23 01:32:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642901560000|2022-01-23 01:32:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642901570000|2022-01-23 01:32:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642901590000|2022-01-23 01:33:10|19.72|19.42|19.76|19.46|19.76|19.46|19.72|19.42|5
1642901600000|2022-01-23 01:33:20|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|7
1642901610000|2022-01-23 01:33:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1642901620000|2022-01-23 01:33:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1642901640000|2022-01-23 01:34:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642901650000|2022-01-23 01:34:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1642901660000|2022-01-23 01:34:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1642901670000|2022-01-23 01:34:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1642901680000|2022-01-23 01:34:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|7
1642901700000|2022-01-23 01:35:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1642901710000|2022-01-23 01:35:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642901720000|2022-01-23 01:35:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642901730000|2022-01-23 01:35:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642901740000|2022-01-23 01:35:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642901760000|2022-01-23 01:36:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642901780000|2022-01-23 01:36:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1642901790000|2022-01-23 01:36:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642901800000|2022-01-23 01:36:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642901810000|2022-01-23 01:36:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642901840000|2022-01-23 01:37:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642901850000|2022-01-23 01:37:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1642901860000|2022-01-23 01:37:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642901880000|2022-01-23 01:38:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642901890000|2022-01-23 01:38:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642901900000|2022-01-23 01:38:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642901910000|2022-01-23 01:38:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642901920000|2022-01-23 01:38:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642901930000|2022-01-23 01:38:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642901940000|2022-01-23 01:39:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642901950000|2022-01-23 01:39:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642901960000|2022-01-23 01:39:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642901970000|2022-01-23 01:39:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642901980000|2022-01-23 01:39:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642901990000|2022-01-23 01:39:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|10
1642902000000|2022-01-23 01:40:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642902010000|2022-01-23 01:40:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642902020000|2022-01-23 01:40:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642902030000|2022-01-23 01:40:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642902040000|2022-01-23 01:40:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642902050000|2022-01-23 01:40:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642902060000|2022-01-23 01:41:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642902100000|2022-01-23 01:41:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642902110000|2022-01-23 01:41:50|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|4
1642902120000|2022-01-23 01:42:00|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|4
1642902130000|2022-01-23 01:42:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642902140000|2022-01-23 01:42:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642902160000|2022-01-23 01:42:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642902170000|2022-01-23 01:42:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642902180000|2022-01-23 01:43:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1642902200000|2022-01-23 01:43:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642902210000|2022-01-23 01:43:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642902220000|2022-01-23 01:43:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642902230000|2022-01-23 01:43:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642902250000|2022-01-23 01:44:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642902290000|2022-01-23 01:44:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1642902300000|2022-01-23 01:45:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642902310000|2022-01-23 01:45:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642902320000|2022-01-23 01:45:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642902330000|2022-01-23 01:45:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1642902340000|2022-01-23 01:45:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642902360000|2022-01-23 01:46:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642902370000|2022-01-23 01:46:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642902380000|2022-01-23 01:46:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1642902390000|2022-01-23 01:46:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|8
1642902400000|2022-01-23 01:46:40|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|8
1642902410000|2022-01-23 01:46:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642902440000|2022-01-23 01:47:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642902450000|2022-01-23 01:47:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642902460000|2022-01-23 01:47:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1642902470000|2022-01-23 01:47:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1642902480000|2022-01-23 01:48:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642902510000|2022-01-23 01:48:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642902520000|2022-01-23 01:48:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642902610000|2022-01-23 01:50:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642902620000|2022-01-23 01:50:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642902630000|2022-01-23 01:50:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642902700000|2022-01-23 01:51:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642902710000|2022-01-23 01:51:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642902720000|2022-01-23 01:52:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642902740000|2022-01-23 01:52:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642902750000|2022-01-23 01:52:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1642902790000|2022-01-23 01:53:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642902820000|2022-01-23 01:53:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642902830000|2022-01-23 01:53:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642902840000|2022-01-23 01:54:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|12
1642902850000|2022-01-23 01:54:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642902860000|2022-01-23 01:54:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642902870000|2022-01-23 01:54:30|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1642902880000|2022-01-23 01:54:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642902890000|2022-01-23 01:54:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642902900000|2022-01-23 01:55:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642902910000|2022-01-23 01:55:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642902920000|2022-01-23 01:55:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642902930000|2022-01-23 01:55:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642902940000|2022-01-23 01:55:40|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1642902950000|2022-01-23 01:55:50|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|7
1642902960000|2022-01-23 01:56:00|19.61|19.31|19.59|19.29|19.62|19.32|19.59|19.29|5
1642902970000|2022-01-23 01:56:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642902990000|2022-01-23 01:56:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642903000000|2022-01-23 01:56:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642903010000|2022-01-23 01:56:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642903020000|2022-01-23 01:57:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642903030000|2022-01-23 01:57:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642903040000|2022-01-23 01:57:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642903050000|2022-01-23 01:57:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642903060000|2022-01-23 01:57:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642903090000|2022-01-23 01:58:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642903110000|2022-01-23 01:58:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642903120000|2022-01-23 01:58:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642903130000|2022-01-23 01:58:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642903140000|2022-01-23 01:59:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1642903150000|2022-01-23 01:59:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642903180000|2022-01-23 01:59:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642903190000|2022-01-23 01:59:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642903200000|2022-01-23 02:00:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642903210000|2022-01-23 02:00:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642903220000|2022-01-23 02:00:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642903230000|2022-01-23 02:00:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642903240000|2022-01-23 02:00:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1642903290000|2022-01-23 02:01:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1642903300000|2022-01-23 02:01:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642903320000|2022-01-23 02:02:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642903330000|2022-01-23 02:02:10|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|4
1642903340000|2022-01-23 02:02:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642903350000|2022-01-23 02:02:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642903430000|2022-01-23 02:03:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642903440000|2022-01-23 02:04:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642903450000|2022-01-23 02:04:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642903460000|2022-01-23 02:04:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642903470000|2022-01-23 02:04:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642903480000|2022-01-23 02:04:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1642903500000|2022-01-23 02:05:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642903510000|2022-01-23 02:05:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1642903520000|2022-01-23 02:05:20|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1642903530000|2022-01-23 02:05:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642903540000|2022-01-23 02:05:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1642903550000|2022-01-23 02:05:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1642903560000|2022-01-23 02:06:00|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|8
1642903580000|2022-01-23 02:06:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642903590000|2022-01-23 02:06:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642903600000|2022-01-23 02:06:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642903610000|2022-01-23 02:06:50|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|3
1642903620000|2022-01-23 02:07:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1642903630000|2022-01-23 02:07:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1642903640000|2022-01-23 02:07:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642903660000|2022-01-23 02:07:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1642903670000|2022-01-23 02:07:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642903680000|2022-01-23 02:08:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642903690000|2022-01-23 02:08:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642903700000|2022-01-23 02:08:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642903730000|2022-01-23 02:08:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642903740000|2022-01-23 02:09:00|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1642903750000|2022-01-23 02:09:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642903760000|2022-01-23 02:09:20|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|6
1642903770000|2022-01-23 02:09:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642903780000|2022-01-23 02:09:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642903790000|2022-01-23 02:09:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1642903800000|2022-01-23 02:10:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642903810000|2022-01-23 02:10:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1642903820000|2022-01-23 02:10:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|8
1642903830000|2022-01-23 02:10:30|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|6
1642903840000|2022-01-23 02:10:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642903850000|2022-01-23 02:10:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1642903860000|2022-01-23 02:11:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642903880000|2022-01-23 02:11:20|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|5
1642903890000|2022-01-23 02:11:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642903910000|2022-01-23 02:11:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642903920000|2022-01-23 02:12:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642903930000|2022-01-23 02:12:10|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1642903940000|2022-01-23 02:12:20|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|9
1642903950000|2022-01-23 02:12:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642903960000|2022-01-23 02:12:40|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642903970000|2022-01-23 02:12:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1642903980000|2022-01-23 02:13:00|19.42|19.12|19.41|19.11|19.42|19.12|19.4|19.1|4
1642903990000|2022-01-23 02:13:10|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1642904000000|2022-01-23 02:13:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642904010000|2022-01-23 02:13:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642904030000|2022-01-23 02:13:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1642904040000|2022-01-23 02:14:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642904050000|2022-01-23 02:14:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642904060000|2022-01-23 02:14:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642904080000|2022-01-23 02:14:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642904090000|2022-01-23 02:14:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|9
1642904100000|2022-01-23 02:15:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642904110000|2022-01-23 02:15:10|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1642904120000|2022-01-23 02:15:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642904130000|2022-01-23 02:15:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642904140000|2022-01-23 02:15:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642904150000|2022-01-23 02:15:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642904180000|2022-01-23 02:16:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642904190000|2022-01-23 02:16:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|8
1642904200000|2022-01-23 02:16:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642904210000|2022-01-23 02:16:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642904220000|2022-01-23 02:17:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642904240000|2022-01-23 02:17:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642904260000|2022-01-23 02:17:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642904270000|2022-01-23 02:17:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642904280000|2022-01-23 02:18:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642904290000|2022-01-23 02:18:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642904300000|2022-01-23 02:18:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642904310000|2022-01-23 02:18:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1642904320000|2022-01-23 02:18:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642904330000|2022-01-23 02:18:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642904340000|2022-01-23 02:19:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642904350000|2022-01-23 02:19:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642904360000|2022-01-23 02:19:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642904380000|2022-01-23 02:19:40|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642904390000|2022-01-23 02:19:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1642904410000|2022-01-23 02:20:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642904420000|2022-01-23 02:20:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642904440000|2022-01-23 02:20:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642904450000|2022-01-23 02:20:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642904460000|2022-01-23 02:21:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1642904470000|2022-01-23 02:21:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642904480000|2022-01-23 02:21:20|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|7
1642904490000|2022-01-23 02:21:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642904530000|2022-01-23 02:22:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1642904540000|2022-01-23 02:22:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642904560000|2022-01-23 02:22:40|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|8
1642904570000|2022-01-23 02:22:50|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|8
1642904580000|2022-01-23 02:23:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642904590000|2022-01-23 02:23:10|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|10
1642904600000|2022-01-23 02:23:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642904610000|2022-01-23 02:23:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642904620000|2022-01-23 02:23:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642904630000|2022-01-23 02:23:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1642904640000|2022-01-23 02:24:00|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|4
1642904660000|2022-01-23 02:24:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642904670000|2022-01-23 02:24:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642904710000|2022-01-23 02:25:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642904730000|2022-01-23 02:25:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642904750000|2022-01-23 02:25:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642904760000|2022-01-23 02:26:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642904770000|2022-01-23 02:26:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|12
1642904780000|2022-01-23 02:26:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642904790000|2022-01-23 02:26:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1642904800000|2022-01-23 02:26:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642904820000|2022-01-23 02:27:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642904830000|2022-01-23 02:27:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642904840000|2022-01-23 02:27:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1642904850000|2022-01-23 02:27:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642904870000|2022-01-23 02:27:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642904880000|2022-01-23 02:28:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642904890000|2022-01-23 02:28:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642904910000|2022-01-23 02:28:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642904940000|2022-01-23 02:29:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642904970000|2022-01-23 02:29:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642904990000|2022-01-23 02:29:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642905000000|2022-01-23 02:30:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642905010000|2022-01-23 02:30:10|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|4
1642905020000|2022-01-23 02:30:20|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|6
1642905030000|2022-01-23 02:30:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642905040000|2022-01-23 02:30:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642905050000|2022-01-23 02:30:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642905100000|2022-01-23 02:31:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642905110000|2022-01-23 02:31:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642905130000|2022-01-23 02:32:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642905150000|2022-01-23 02:32:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642905160000|2022-01-23 02:32:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642905180000|2022-01-23 02:33:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642905200000|2022-01-23 02:33:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642905220000|2022-01-23 02:33:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642905230000|2022-01-23 02:33:50|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1642905240000|2022-01-23 02:34:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642905250000|2022-01-23 02:34:10|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1642905270000|2022-01-23 02:34:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1642905280000|2022-01-23 02:34:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1642905290000|2022-01-23 02:34:50|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|4
1642905300000|2022-01-23 02:35:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642905330000|2022-01-23 02:35:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642905360000|2022-01-23 02:36:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642905370000|2022-01-23 02:36:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642905380000|2022-01-23 02:36:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642905390000|2022-01-23 02:36:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642905400000|2022-01-23 02:36:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642905410000|2022-01-23 02:36:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642905430000|2022-01-23 02:37:10|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1642905440000|2022-01-23 02:37:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642905450000|2022-01-23 02:37:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642905460000|2022-01-23 02:37:40|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642905470000|2022-01-23 02:37:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642905480000|2022-01-23 02:38:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642905500000|2022-01-23 02:38:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642905510000|2022-01-23 02:38:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642905520000|2022-01-23 02:38:40|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|6
1642905530000|2022-01-23 02:38:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642905540000|2022-01-23 02:39:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|3
1642905550000|2022-01-23 02:39:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642905580000|2022-01-23 02:39:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642905590000|2022-01-23 02:39:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642905600000|2022-01-23 02:40:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1642905610000|2022-01-23 02:40:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642905620000|2022-01-23 02:40:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1642905630000|2022-01-23 02:40:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1642905640000|2022-01-23 02:40:40|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|7
1642905650000|2022-01-23 02:40:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642905670000|2022-01-23 02:41:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642905710000|2022-01-23 02:41:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642905720000|2022-01-23 02:42:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642905730000|2022-01-23 02:42:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642905740000|2022-01-23 02:42:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642905750000|2022-01-23 02:42:30|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642905770000|2022-01-23 02:42:50|19.34|19.04|19.31|19.01|19.35|19.05|19.31|19.01|8
1642905780000|2022-01-23 02:43:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642905790000|2022-01-23 02:43:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642905800000|2022-01-23 02:43:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1642905810000|2022-01-23 02:43:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1642905820000|2022-01-23 02:43:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1642905830000|2022-01-23 02:43:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642905840000|2022-01-23 02:44:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1642905850000|2022-01-23 02:44:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642905860000|2022-01-23 02:44:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642905870000|2022-01-23 02:44:30|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|6
1642905880000|2022-01-23 02:44:40|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1642905890000|2022-01-23 02:44:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1642905900000|2022-01-23 02:45:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642905910000|2022-01-23 02:45:10|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|8
1642905920000|2022-01-23 02:45:20|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642905930000|2022-01-23 02:45:30|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642905940000|2022-01-23 02:45:40|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|8
1642905950000|2022-01-23 02:45:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642905960000|2022-01-23 02:46:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642905970000|2022-01-23 02:46:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642905980000|2022-01-23 02:46:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1642906000000|2022-01-23 02:46:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642906010000|2022-01-23 02:46:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642906030000|2022-01-23 02:47:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642906040000|2022-01-23 02:47:20|19.26|18.96|19.24|18.94|19.26|18.96|19.24|18.94|5
1642906050000|2022-01-23 02:47:30|19.25|18.95|19.22|18.92|19.25|18.95|19.22|18.92|4
1642906060000|2022-01-23 02:47:40|19.21|18.91|19.18|18.88|19.21|18.91|19.17|18.87|6
1642906070000|2022-01-23 02:47:50|19.17|18.87|19.16|18.86|19.18|18.88|19.15|18.85|10
1642906080000|2022-01-23 02:48:00|19.17|18.87|19.14|18.84|19.17|18.87|19.14|18.84|6
1642906090000|2022-01-23 02:48:10|19.13|18.83|19.14|18.84|19.15|18.85|19.13|18.83|6
1642906100000|2022-01-23 02:48:20|19.15|18.85|19.12|18.82|19.15|18.85|19.12|18.82|8
1642906110000|2022-01-23 02:48:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1642906120000|2022-01-23 02:48:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642906130000|2022-01-23 02:48:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1642906140000|2022-01-23 02:49:00|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|7
1642906150000|2022-01-23 02:49:10|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|5
1642906160000|2022-01-23 02:49:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|6
1642906170000|2022-01-23 02:49:30|19.09|18.79|19.06|18.76|19.09|18.79|19.06|18.76|6
1642906190000|2022-01-23 02:49:50|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642906200000|2022-01-23 02:50:00|19.07|18.77|19.06|18.76|19.07|18.77|19.05|18.75|6
1642906210000|2022-01-23 02:50:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1642906220000|2022-01-23 02:50:20|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|5
1642906240000|2022-01-23 02:50:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1642906250000|2022-01-23 02:50:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642906260000|2022-01-23 02:51:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642906270000|2022-01-23 02:51:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642906280000|2022-01-23 02:51:20|19.08|18.78|19.09|18.79|19.09|18.79|19.07|18.77|8
1642906290000|2022-01-23 02:51:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1642906300000|2022-01-23 02:51:40|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1642906320000|2022-01-23 02:52:00|19.08|18.78|19.1|18.8|19.1|18.8|19.08|18.78|5
1642906340000|2022-01-23 02:52:20|19.11|18.81|19.12|18.82|19.13|18.83|19.11|18.81|6
1642906350000|2022-01-23 02:52:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642906360000|2022-01-23 02:52:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642906370000|2022-01-23 02:52:50|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1642906380000|2022-01-23 02:53:00|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|5
1642906390000|2022-01-23 02:53:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1642906400000|2022-01-23 02:53:20|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1642906410000|2022-01-23 02:53:30|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|6
1642906430000|2022-01-23 02:53:50|19.06|18.76|19.05|18.75|19.07|18.77|19.05|18.75|4
1642906440000|2022-01-23 02:54:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642906450000|2022-01-23 02:54:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642906460000|2022-01-23 02:54:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1642906500000|2022-01-23 02:55:00|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|6
1642906510000|2022-01-23 02:55:10|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642906520000|2022-01-23 02:55:20|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|6
1642906530000|2022-01-23 02:55:30|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|5
1642906540000|2022-01-23 02:55:40|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1642906550000|2022-01-23 02:55:50|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|5
1642906560000|2022-01-23 02:56:00|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|3
1642906570000|2022-01-23 02:56:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|6
1642906580000|2022-01-23 02:56:20|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1642906590000|2022-01-23 02:56:30|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1642906600000|2022-01-23 02:56:40|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642906610000|2022-01-23 02:56:50|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1642906650000|2022-01-23 02:57:30|19|18.7|18.98|18.68|19|18.7|18.98|18.68|3
1642906660000|2022-01-23 02:57:40|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|10
1642906670000|2022-01-23 02:57:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1642906680000|2022-01-23 02:58:00|18.97|18.67|18.96|18.66|18.97|18.67|18.95|18.65|6
1642906690000|2022-01-23 02:58:10|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1642906700000|2022-01-23 02:58:20|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1642906710000|2022-01-23 02:58:30|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|6
1642906720000|2022-01-23 02:58:40|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|7
1642906730000|2022-01-23 02:58:50|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642906740000|2022-01-23 02:59:00|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|3
1642906750000|2022-01-23 02:59:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642906760000|2022-01-23 02:59:20|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1642906770000|2022-01-23 02:59:30|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|16
1642906780000|2022-01-23 02:59:40|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|13
1642906790000|2022-01-23 02:59:50|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1642906800000|2022-01-23 03:00:00|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1642906820000|2022-01-23 03:00:20|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1642906830000|2022-01-23 03:00:30|19.01|18.71|18.98|18.68|19.01|18.71|18.98|18.68|8
1642906840000|2022-01-23 03:00:40|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1642906850000|2022-01-23 03:00:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1642906860000|2022-01-23 03:01:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|4
1642906870000|2022-01-23 03:01:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642906880000|2022-01-23 03:01:20|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642906890000|2022-01-23 03:01:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642906900000|2022-01-23 03:01:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1642906920000|2022-01-23 03:02:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642906930000|2022-01-23 03:02:10|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|4
1642906940000|2022-01-23 03:02:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1642906950000|2022-01-23 03:02:30|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|8
1642906960000|2022-01-23 03:02:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642906970000|2022-01-23 03:02:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1642906980000|2022-01-23 03:03:00|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1642906990000|2022-01-23 03:03:10|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1642907010000|2022-01-23 03:03:30|19.07|18.77|19.07|18.77|19.08|18.78|19.06|18.76|7
1642907020000|2022-01-23 03:03:40|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|5
1642907030000|2022-01-23 03:03:50|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642907040000|2022-01-23 03:04:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642907050000|2022-01-23 03:04:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1642907060000|2022-01-23 03:04:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907070000|2022-01-23 03:04:30|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|7
1642907080000|2022-01-23 03:04:40|19.05|18.75|19.05|18.75|19.06|18.76|19.04|18.74|5
1642907100000|2022-01-23 03:05:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642907110000|2022-01-23 03:05:10|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|5
1642907120000|2022-01-23 03:05:20|19.08|18.78|19.06|18.76|19.08|18.78|19.06|18.76|7
1642907130000|2022-01-23 03:05:30|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|7
1642907140000|2022-01-23 03:05:40|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|7
1642907150000|2022-01-23 03:05:50|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642907160000|2022-01-23 03:06:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642907170000|2022-01-23 03:06:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642907190000|2022-01-23 03:06:30|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642907200000|2022-01-23 03:06:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907220000|2022-01-23 03:07:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642907230000|2022-01-23 03:07:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1642907240000|2022-01-23 03:07:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1642907250000|2022-01-23 03:07:30|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|5
1642907260000|2022-01-23 03:07:40|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|5
1642907280000|2022-01-23 03:08:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907290000|2022-01-23 03:08:10|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642907320000|2022-01-23 03:08:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907330000|2022-01-23 03:08:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642907340000|2022-01-23 03:09:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1642907350000|2022-01-23 03:09:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|11
1642907360000|2022-01-23 03:09:20|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|3
1642907370000|2022-01-23 03:09:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642907380000|2022-01-23 03:09:40|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642907390000|2022-01-23 03:09:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1642907400000|2022-01-23 03:10:00|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|3
1642907410000|2022-01-23 03:10:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642907440000|2022-01-23 03:10:40|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|8
1642907450000|2022-01-23 03:10:50|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|3
1642907460000|2022-01-23 03:11:00|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|4
1642907470000|2022-01-23 03:11:10|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1642907480000|2022-01-23 03:11:20|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1642907490000|2022-01-23 03:11:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642907500000|2022-01-23 03:11:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907520000|2022-01-23 03:12:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642907530000|2022-01-23 03:12:10|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|8
1642907540000|2022-01-23 03:12:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907550000|2022-01-23 03:12:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642907560000|2022-01-23 03:12:40|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|5
1642907570000|2022-01-23 03:12:50|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|3
1642907580000|2022-01-23 03:13:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1642907590000|2022-01-23 03:13:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642907600000|2022-01-23 03:13:20|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1642907620000|2022-01-23 03:13:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1642907630000|2022-01-23 03:13:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642907640000|2022-01-23 03:14:00|19.01|18.71|18.98|18.68|19.02|18.72|18.98|18.68|10
1642907650000|2022-01-23 03:14:10|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|12
1642907660000|2022-01-23 03:14:20|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642907670000|2022-01-23 03:14:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642907680000|2022-01-23 03:14:40|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642907700000|2022-01-23 03:15:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642907710000|2022-01-23 03:15:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642907720000|2022-01-23 03:15:20|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|6
1642907730000|2022-01-23 03:15:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642907740000|2022-01-23 03:15:40|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1642907750000|2022-01-23 03:15:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907770000|2022-01-23 03:16:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1642907820000|2022-01-23 03:17:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642907830000|2022-01-23 03:17:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1642907840000|2022-01-23 03:17:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642907850000|2022-01-23 03:17:30|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1642907860000|2022-01-23 03:17:40|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|5
1642907870000|2022-01-23 03:17:50|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642907880000|2022-01-23 03:18:00|19.02|18.72|19.01|18.71|19.03|18.73|19.01|18.71|6
1642907890000|2022-01-23 03:18:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|6
1642907900000|2022-01-23 03:18:20|19|18.7|19.02|18.72|19.02|18.72|19|18.7|5
1642907910000|2022-01-23 03:18:30|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1642907920000|2022-01-23 03:18:40|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|5
1642907930000|2022-01-23 03:18:50|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642907940000|2022-01-23 03:19:00|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|7
1642907950000|2022-01-23 03:19:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642907960000|2022-01-23 03:19:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642907970000|2022-01-23 03:19:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642907980000|2022-01-23 03:19:40|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|3
1642908000000|2022-01-23 03:20:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1642908010000|2022-01-23 03:20:10|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1642908020000|2022-01-23 03:20:20|19.04|18.74|19.02|18.72|19.04|18.74|19.01|18.71|5
1642908030000|2022-01-23 03:20:30|19.01|18.71|19|18.7|19.01|18.71|19|18.7|4
1642908040000|2022-01-23 03:20:40|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|12
1642908050000|2022-01-23 03:20:50|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|5
1642908060000|2022-01-23 03:21:00|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|5
1642908070000|2022-01-23 03:21:10|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1642908080000|2022-01-23 03:21:20|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|7
1642908090000|2022-01-23 03:21:30|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|6
1642908100000|2022-01-23 03:21:40|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1642908110000|2022-01-23 03:21:50|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1642908120000|2022-01-23 03:22:00|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1642908130000|2022-01-23 03:22:10|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|8
1642908140000|2022-01-23 03:22:20|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1642908150000|2022-01-23 03:22:30|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642908200000|2022-01-23 03:23:20|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642908210000|2022-01-23 03:23:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1642908220000|2022-01-23 03:23:40|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1642908250000|2022-01-23 03:24:10|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|5
1642908260000|2022-01-23 03:24:20|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|12
1642908270000|2022-01-23 03:24:30|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|3
1642908280000|2022-01-23 03:24:40|18.96|18.66|18.96|18.66|18.97|18.67|18.95|18.65|5
1642908290000|2022-01-23 03:24:50|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1642908300000|2022-01-23 03:25:00|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|7
1642908310000|2022-01-23 03:25:10|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1642908320000|2022-01-23 03:25:20|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|3
1642908340000|2022-01-23 03:25:40|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1642908360000|2022-01-23 03:26:00|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1642908370000|2022-01-23 03:26:10|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|3
1642908380000|2022-01-23 03:26:20|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1642908390000|2022-01-23 03:26:30|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1642908400000|2022-01-23 03:26:40|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1642908420000|2022-01-23 03:27:00|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|5
1642908430000|2022-01-23 03:27:10|19|18.7|19|18.7|19|18.7|19|18.7|1
1642908470000|2022-01-23 03:27:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642908480000|2022-01-23 03:28:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1642908490000|2022-01-23 03:28:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642908510000|2022-01-23 03:28:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642908520000|2022-01-23 03:28:40|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|12
1642908530000|2022-01-23 03:28:50|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|3
1642908540000|2022-01-23 03:29:00|18.98|18.68|18.99|18.69|18.99|18.69|18.97|18.67|6
1642908550000|2022-01-23 03:29:10|19|18.7|19|18.7|19|18.7|18.99|18.69|5
1642908570000|2022-01-23 03:29:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642908580000|2022-01-23 03:29:40|18.99|18.69|19|18.7|19|18.7|18.99|18.69|6
1642908590000|2022-01-23 03:29:50|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|11
1642908600000|2022-01-23 03:30:00|19|18.7|19|18.7|19.01|18.71|19|18.7|5
1642908610000|2022-01-23 03:30:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1642908620000|2022-01-23 03:30:20|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1642908630000|2022-01-23 03:30:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1642908660000|2022-01-23 03:31:00|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|8
1642908670000|2022-01-23 03:31:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1642908700000|2022-01-23 03:31:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1642908710000|2022-01-23 03:31:50|19|18.7|19.02|18.72|19.02|18.72|19|18.7|9
1642908720000|2022-01-23 03:32:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|5
1642908730000|2022-01-23 03:32:10|19.02|18.72|19.02|18.72|19.03|18.73|19.01|18.71|9
1642908740000|2022-01-23 03:32:20|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|4
1642908750000|2022-01-23 03:32:30|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1642908770000|2022-01-23 03:32:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1642908800000|2022-01-23 03:33:20|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642908810000|2022-01-23 03:33:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1642908820000|2022-01-23 03:33:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642908830000|2022-01-23 03:33:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642908840000|2022-01-23 03:34:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|5
1642908850000|2022-01-23 03:34:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1642908860000|2022-01-23 03:34:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1642908870000|2022-01-23 03:34:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1642908880000|2022-01-23 03:34:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1642908900000|2022-01-23 03:35:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642908910000|2022-01-23 03:35:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|7
1642908960000|2022-01-23 03:36:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1642908970000|2022-01-23 03:36:10|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1642908980000|2022-01-23 03:36:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1642909000000|2022-01-23 03:36:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642909010000|2022-01-23 03:36:50|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1642909020000|2022-01-23 03:37:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642909030000|2022-01-23 03:37:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642909040000|2022-01-23 03:37:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|6
1642909050000|2022-01-23 03:37:30|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1642909060000|2022-01-23 03:37:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1642909080000|2022-01-23 03:38:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1642909090000|2022-01-23 03:38:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1642909120000|2022-01-23 03:38:40|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1642909130000|2022-01-23 03:38:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1642909140000|2022-01-23 03:39:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1642909160000|2022-01-23 03:39:20|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1642909200000|2022-01-23 03:40:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1642909210000|2022-01-23 03:40:10|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|4
1642909240000|2022-01-23 03:40:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1642909260000|2022-01-23 03:41:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|7
1642909270000|2022-01-23 03:41:10|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1642909290000|2022-01-23 03:41:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1642909300000|2022-01-23 03:41:40|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|3
1642909310000|2022-01-23 03:41:50|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|7
1642909320000|2022-01-23 03:42:00|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1642909330000|2022-01-23 03:42:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1642909340000|2022-01-23 03:42:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1642909350000|2022-01-23 03:42:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642909360000|2022-01-23 03:42:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642909380000|2022-01-23 03:43:00|19.15|18.85|19.17|18.87|19.17|18.87|19.15|18.85|3
1642909390000|2022-01-23 03:43:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642909400000|2022-01-23 03:43:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642909410000|2022-01-23 03:43:30|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|9
1642909420000|2022-01-23 03:43:40|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1642909430000|2022-01-23 03:43:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642909440000|2022-01-23 03:44:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642909450000|2022-01-23 03:44:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642909460000|2022-01-23 03:44:20|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|4
1642909470000|2022-01-23 03:44:30|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642909490000|2022-01-23 03:44:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1642909500000|2022-01-23 03:45:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1642909510000|2022-01-23 03:45:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1642909520000|2022-01-23 03:45:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|11
1642909540000|2022-01-23 03:45:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1642909560000|2022-01-23 03:46:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642909570000|2022-01-23 03:46:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1642909580000|2022-01-23 03:46:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1642909590000|2022-01-23 03:46:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1642909600000|2022-01-23 03:46:40|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|8
1642909620000|2022-01-23 03:47:00|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642909630000|2022-01-23 03:47:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|5
1642909640000|2022-01-23 03:47:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642909650000|2022-01-23 03:47:30|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|5
1642909680000|2022-01-23 03:48:00|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1642909690000|2022-01-23 03:48:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642909700000|2022-01-23 03:48:20|19.18|18.88|19.18|18.88|19.19|18.89|19.17|18.87|5
1642909710000|2022-01-23 03:48:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1642909720000|2022-01-23 03:48:40|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1642909730000|2022-01-23 03:48:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1642909740000|2022-01-23 03:49:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1642909750000|2022-01-23 03:49:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642909760000|2022-01-23 03:49:20|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1642909780000|2022-01-23 03:49:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642909790000|2022-01-23 03:49:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642909800000|2022-01-23 03:50:00|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1642909820000|2022-01-23 03:50:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1642909830000|2022-01-23 03:50:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642909840000|2022-01-23 03:50:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642909870000|2022-01-23 03:51:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642909880000|2022-01-23 03:51:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1642909890000|2022-01-23 03:51:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642909900000|2022-01-23 03:51:40|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|5
1642909910000|2022-01-23 03:51:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642909930000|2022-01-23 03:52:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642909940000|2022-01-23 03:52:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|6
1642909970000|2022-01-23 03:52:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642909980000|2022-01-23 03:53:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642909990000|2022-01-23 03:53:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1642910000000|2022-01-23 03:53:20|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1642910010000|2022-01-23 03:53:30|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642910030000|2022-01-23 03:53:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642910040000|2022-01-23 03:54:00|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1642910050000|2022-01-23 03:54:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1642910060000|2022-01-23 03:54:20|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|7
1642910120000|2022-01-23 03:55:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1642910130000|2022-01-23 03:55:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1642910160000|2022-01-23 03:56:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642910170000|2022-01-23 03:56:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642910200000|2022-01-23 03:56:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|4
1642910210000|2022-01-23 03:56:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1642910220000|2022-01-23 03:57:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1642910230000|2022-01-23 03:57:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1642910240000|2022-01-23 03:57:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642910250000|2022-01-23 03:57:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642910260000|2022-01-23 03:57:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1642910300000|2022-01-23 03:58:20|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|3
1642910310000|2022-01-23 03:58:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1642910330000|2022-01-23 03:58:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642910340000|2022-01-23 03:59:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1642910350000|2022-01-23 03:59:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642910360000|2022-01-23 03:59:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1642910370000|2022-01-23 03:59:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|8
1642910380000|2022-01-23 03:59:40|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1642910390000|2022-01-23 03:59:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1642910400000|2022-01-23 04:00:00|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|3
1642910410000|2022-01-23 04:00:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642910420000|2022-01-23 04:00:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642910430000|2022-01-23 04:00:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1642910440000|2022-01-23 04:00:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642910450000|2022-01-23 04:00:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642910460000|2022-01-23 04:01:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1642910470000|2022-01-23 04:01:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1642910480000|2022-01-23 04:01:20|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|5
1642910510000|2022-01-23 04:01:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|12
1642910520000|2022-01-23 04:02:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1642910530000|2022-01-23 04:02:10|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1642910570000|2022-01-23 04:02:50|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1642910580000|2022-01-23 04:03:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1642910590000|2022-01-23 04:03:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642910600000|2022-01-23 04:03:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|6
1642910610000|2022-01-23 04:03:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642910620000|2022-01-23 04:03:40|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642910630000|2022-01-23 04:03:50|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1642910640000|2022-01-23 04:04:00|19.15|18.85|19.14|18.84|19.15|18.85|19.13|18.83|4
1642910650000|2022-01-23 04:04:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1642910660000|2022-01-23 04:04:20|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|4
1642910680000|2022-01-23 04:04:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1642910690000|2022-01-23 04:04:50|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|5
1642910700000|2022-01-23 04:05:00|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1642910710000|2022-01-23 04:05:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1642910730000|2022-01-23 04:05:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642910740000|2022-01-23 04:05:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|7
1642910750000|2022-01-23 04:05:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1642910760000|2022-01-23 04:06:00|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|6
1642910770000|2022-01-23 04:06:10|19.19|18.89|19.17|18.87|19.19|18.89|19.16|18.86|6
1642910780000|2022-01-23 04:06:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|10
1642910790000|2022-01-23 04:06:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1642910800000|2022-01-23 04:06:40|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|7
1642910810000|2022-01-23 04:06:50|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|9
1642910820000|2022-01-23 04:07:00|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|8
1642910830000|2022-01-23 04:07:10|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1642910840000|2022-01-23 04:07:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1642910850000|2022-01-23 04:07:30|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1642910860000|2022-01-23 04:07:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1642910880000|2022-01-23 04:08:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642910890000|2022-01-23 04:08:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1642910900000|2022-01-23 04:08:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642910910000|2022-01-23 04:08:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1642910920000|2022-01-23 04:08:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642910930000|2022-01-23 04:08:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1642910940000|2022-01-23 04:09:00|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1642910950000|2022-01-23 04:09:10|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|5
1642910960000|2022-01-23 04:09:20|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1642910980000|2022-01-23 04:09:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642910990000|2022-01-23 04:09:50|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1642911000000|2022-01-23 04:10:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1642911010000|2022-01-23 04:10:10|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|3
1642911020000|2022-01-23 04:10:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1642911030000|2022-01-23 04:10:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642911040000|2022-01-23 04:10:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1642911050000|2022-01-23 04:10:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642911070000|2022-01-23 04:11:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1642911080000|2022-01-23 04:11:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1642911090000|2022-01-23 04:11:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1642911100000|2022-01-23 04:11:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642911110000|2022-01-23 04:11:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|6
1642911120000|2022-01-23 04:12:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1642911130000|2022-01-23 04:12:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642911150000|2022-01-23 04:12:30|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|4
1642911160000|2022-01-23 04:12:40|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|6
1642911170000|2022-01-23 04:12:50|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|5
1642911180000|2022-01-23 04:13:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642911190000|2022-01-23 04:13:10|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1642911210000|2022-01-23 04:13:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642911220000|2022-01-23 04:13:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642911230000|2022-01-23 04:13:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642911250000|2022-01-23 04:14:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642911260000|2022-01-23 04:14:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642911270000|2022-01-23 04:14:30|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|6
1642911280000|2022-01-23 04:14:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642911290000|2022-01-23 04:14:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1642911300000|2022-01-23 04:15:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|5
1642911310000|2022-01-23 04:15:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642911320000|2022-01-23 04:15:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642911330000|2022-01-23 04:15:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642911340000|2022-01-23 04:15:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642911350000|2022-01-23 04:15:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642911360000|2022-01-23 04:16:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642911370000|2022-01-23 04:16:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642911380000|2022-01-23 04:16:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1642911400000|2022-01-23 04:16:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642911410000|2022-01-23 04:16:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642911430000|2022-01-23 04:17:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1642911440000|2022-01-23 04:17:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642911450000|2022-01-23 04:17:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642911460000|2022-01-23 04:17:40|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1642911470000|2022-01-23 04:17:50|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1642911480000|2022-01-23 04:18:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1642911490000|2022-01-23 04:18:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642911510000|2022-01-23 04:18:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642911520000|2022-01-23 04:18:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642911530000|2022-01-23 04:18:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642911550000|2022-01-23 04:19:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642911570000|2022-01-23 04:19:30|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642911600000|2022-01-23 04:20:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642911610000|2022-01-23 04:20:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642911620000|2022-01-23 04:20:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642911630000|2022-01-23 04:20:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642911640000|2022-01-23 04:20:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1642911650000|2022-01-23 04:20:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642911660000|2022-01-23 04:21:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642911670000|2022-01-23 04:21:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642911680000|2022-01-23 04:21:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642911690000|2022-01-23 04:21:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642911710000|2022-01-23 04:21:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642911720000|2022-01-23 04:22:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642911730000|2022-01-23 04:22:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642911740000|2022-01-23 04:22:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642911750000|2022-01-23 04:22:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642911760000|2022-01-23 04:22:40|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|4
1642911770000|2022-01-23 04:22:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1642911790000|2022-01-23 04:23:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642911800000|2022-01-23 04:23:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642911830000|2022-01-23 04:23:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642911840000|2022-01-23 04:24:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642911850000|2022-01-23 04:24:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1642911860000|2022-01-23 04:24:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642911870000|2022-01-23 04:24:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642911880000|2022-01-23 04:24:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642911900000|2022-01-23 04:25:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642911920000|2022-01-23 04:25:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1642911930000|2022-01-23 04:25:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1642911950000|2022-01-23 04:25:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642911960000|2022-01-23 04:26:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642911980000|2022-01-23 04:26:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642911990000|2022-01-23 04:26:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1642912000000|2022-01-23 04:26:40|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|3
1642912010000|2022-01-23 04:26:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642912020000|2022-01-23 04:27:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1642912030000|2022-01-23 04:27:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642912040000|2022-01-23 04:27:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1642912060000|2022-01-23 04:27:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642912070000|2022-01-23 04:27:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642912080000|2022-01-23 04:28:00|19.35|19.05|19.37|19.07|19.38|19.08|19.34|19.04|7
1642912090000|2022-01-23 04:28:10|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|4
1642912100000|2022-01-23 04:28:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642912110000|2022-01-23 04:28:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642912120000|2022-01-23 04:28:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642912130000|2022-01-23 04:28:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642912140000|2022-01-23 04:29:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642912160000|2022-01-23 04:29:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642912180000|2022-01-23 04:29:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1642912190000|2022-01-23 04:29:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642912200000|2022-01-23 04:30:00|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|3
1642912210000|2022-01-23 04:30:10|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|3
1642912220000|2022-01-23 04:30:20|19.4|19.1|19.43|19.13|19.43|19.13|19.4|19.1|9
1642912230000|2022-01-23 04:30:30|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|11
1642912240000|2022-01-23 04:30:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642912250000|2022-01-23 04:30:50|19.41|19.11|19.41|19.11|19.42|19.12|19.4|19.1|7
1642912260000|2022-01-23 04:31:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642912270000|2022-01-23 04:31:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1642912280000|2022-01-23 04:31:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642912300000|2022-01-23 04:31:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642912320000|2022-01-23 04:32:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642912330000|2022-01-23 04:32:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1642912340000|2022-01-23 04:32:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1642912350000|2022-01-23 04:32:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642912360000|2022-01-23 04:32:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642912370000|2022-01-23 04:32:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642912380000|2022-01-23 04:33:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642912390000|2022-01-23 04:33:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642912400000|2022-01-23 04:33:20|19.45|19.15|19.55|19.25|19.55|19.25|19.45|19.15|7
1642912410000|2022-01-23 04:33:30|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1642912420000|2022-01-23 04:33:40|19.53|19.23|19.56|19.26|19.56|19.26|19.52|19.22|6
1642912430000|2022-01-23 04:33:50|19.57|19.27|19.74|19.44|19.74|19.44|19.57|19.27|14
1642912440000|2022-01-23 04:34:00|19.75|19.45|19.87|19.57|19.87|19.57|19.75|19.45|15
1642912450000|2022-01-23 04:34:10|19.88|19.58|19.93|19.63|19.94|19.64|19.87|19.57|12
1642912460000|2022-01-23 04:34:20|19.92|19.62|19.91|19.61|19.92|19.62|19.89|19.59|12
1642912470000|2022-01-23 04:34:30|19.92|19.62|19.94|19.64|19.95|19.65|19.92|19.62|9
1642912480000|2022-01-23 04:34:40|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|5
1642912490000|2022-01-23 04:34:50|19.92|19.62|19.89|19.59|19.92|19.62|19.89|19.59|10
1642912500000|2022-01-23 04:35:00|19.9|19.6|19.88|19.58|19.91|19.61|19.88|19.58|7
1642912510000|2022-01-23 04:35:10|19.89|19.59|19.86|19.56|19.89|19.59|19.86|19.56|14
1642912520000|2022-01-23 04:35:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642912530000|2022-01-23 04:35:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1642912540000|2022-01-23 04:35:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642912550000|2022-01-23 04:35:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642912560000|2022-01-23 04:36:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642912570000|2022-01-23 04:36:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1642912580000|2022-01-23 04:36:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642912590000|2022-01-23 04:36:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642912600000|2022-01-23 04:36:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1642912610000|2022-01-23 04:36:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|9
1642912620000|2022-01-23 04:37:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1642912630000|2022-01-23 04:37:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642912640000|2022-01-23 04:37:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1642912650000|2022-01-23 04:37:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642912660000|2022-01-23 04:37:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1642912670000|2022-01-23 04:37:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1642912680000|2022-01-23 04:38:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642912690000|2022-01-23 04:38:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642912700000|2022-01-23 04:38:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642912710000|2022-01-23 04:38:30|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|6
1642912720000|2022-01-23 04:38:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642912730000|2022-01-23 04:38:50|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|3
1642912740000|2022-01-23 04:39:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|13
1642912750000|2022-01-23 04:39:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642912760000|2022-01-23 04:39:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642912790000|2022-01-23 04:39:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642912800000|2022-01-23 04:40:00|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|5
1642912810000|2022-01-23 04:40:10|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|6
1642912820000|2022-01-23 04:40:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642912840000|2022-01-23 04:40:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642912850000|2022-01-23 04:40:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642912860000|2022-01-23 04:41:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1642912870000|2022-01-23 04:41:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642912880000|2022-01-23 04:41:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1642912890000|2022-01-23 04:41:30|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|6
1642912900000|2022-01-23 04:41:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642912910000|2022-01-23 04:41:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642912920000|2022-01-23 04:42:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|10
1642912930000|2022-01-23 04:42:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642912940000|2022-01-23 04:42:20|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|10
1642912950000|2022-01-23 04:42:30|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1642912960000|2022-01-23 04:42:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642912980000|2022-01-23 04:43:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642912990000|2022-01-23 04:43:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1642913000000|2022-01-23 04:43:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|12
1642913010000|2022-01-23 04:43:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642913020000|2022-01-23 04:43:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642913040000|2022-01-23 04:44:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642913060000|2022-01-23 04:44:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642913080000|2022-01-23 04:44:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642913090000|2022-01-23 04:44:50|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1642913100000|2022-01-23 04:45:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642913110000|2022-01-23 04:45:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642913120000|2022-01-23 04:45:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642913130000|2022-01-23 04:45:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642913140000|2022-01-23 04:45:40|19.57|19.27|19.39|19.09|19.57|19.27|19.38|19.08|13
1642913150000|2022-01-23 04:45:50|19.38|19.08|19.38|19.08|19.4|19.1|19.37|19.07|12
1642913160000|2022-01-23 04:46:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642913170000|2022-01-23 04:46:10|19.39|19.09|19.37|19.07|19.39|19.09|19.35|19.05|16
1642913180000|2022-01-23 04:46:20|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|12
1642913190000|2022-01-23 04:46:30|19.36|19.06|19.34|19.04|19.38|19.08|19.34|19.04|5
1642913200000|2022-01-23 04:46:40|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1642913210000|2022-01-23 04:46:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642913220000|2022-01-23 04:47:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642913230000|2022-01-23 04:47:10|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|9
1642913240000|2022-01-23 04:47:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642913250000|2022-01-23 04:47:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642913260000|2022-01-23 04:47:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642913270000|2022-01-23 04:47:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1642913290000|2022-01-23 04:48:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642913300000|2022-01-23 04:48:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642913310000|2022-01-23 04:48:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642913320000|2022-01-23 04:48:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|12
1642913340000|2022-01-23 04:49:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642913360000|2022-01-23 04:49:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1642913370000|2022-01-23 04:49:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642913380000|2022-01-23 04:49:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642913390000|2022-01-23 04:49:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642913400000|2022-01-23 04:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642913410000|2022-01-23 04:50:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642913420000|2022-01-23 04:50:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1642913430000|2022-01-23 04:50:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642913440000|2022-01-23 04:50:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642913460000|2022-01-23 04:51:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642913480000|2022-01-23 04:51:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1642913490000|2022-01-23 04:51:30|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1642913510000|2022-01-23 04:51:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1642913520000|2022-01-23 04:52:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|10
1642913530000|2022-01-23 04:52:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642913540000|2022-01-23 04:52:20|19.38|19.08|19.4|19.1|19.4|19.1|19.37|19.07|9
1642913550000|2022-01-23 04:52:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642913560000|2022-01-23 04:52:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642913570000|2022-01-23 04:52:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642913580000|2022-01-23 04:53:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642913590000|2022-01-23 04:53:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1642913620000|2022-01-23 04:53:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642913640000|2022-01-23 04:54:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642913650000|2022-01-23 04:54:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1642913660000|2022-01-23 04:54:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1642913670000|2022-01-23 04:54:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642913680000|2022-01-23 04:54:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1642913690000|2022-01-23 04:54:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1642913700000|2022-01-23 04:55:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642913710000|2022-01-23 04:55:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642913730000|2022-01-23 04:55:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642913740000|2022-01-23 04:55:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642913750000|2022-01-23 04:55:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642913760000|2022-01-23 04:56:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642913770000|2022-01-23 04:56:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642913790000|2022-01-23 04:56:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1642913800000|2022-01-23 04:56:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642913840000|2022-01-23 04:57:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642913850000|2022-01-23 04:57:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642913860000|2022-01-23 04:57:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642913870000|2022-01-23 04:57:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642913890000|2022-01-23 04:58:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642913950000|2022-01-23 04:59:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642914000000|2022-01-23 05:00:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642914010000|2022-01-23 05:00:10|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|4
1642914020000|2022-01-23 05:00:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642914030000|2022-01-23 05:00:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1642914040000|2022-01-23 05:00:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642914060000|2022-01-23 05:01:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642914090000|2022-01-23 05:01:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642914100000|2022-01-23 05:01:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1642914110000|2022-01-23 05:01:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642914120000|2022-01-23 05:02:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1642914130000|2022-01-23 05:02:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642914170000|2022-01-23 05:02:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642914200000|2022-01-23 05:03:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642914220000|2022-01-23 05:03:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642914230000|2022-01-23 05:03:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642914250000|2022-01-23 05:04:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642914260000|2022-01-23 05:04:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642914280000|2022-01-23 05:04:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642914290000|2022-01-23 05:04:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642914300000|2022-01-23 05:05:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642914330000|2022-01-23 05:05:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642914340000|2022-01-23 05:05:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1642914350000|2022-01-23 05:05:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642914360000|2022-01-23 05:06:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1642914370000|2022-01-23 05:06:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642914390000|2022-01-23 05:06:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1642914400000|2022-01-23 05:06:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1642914410000|2022-01-23 05:06:50|19.5|19.2|19.49|19.19|19.5|19.2|19.48|19.18|6
1642914420000|2022-01-23 05:07:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1642914430000|2022-01-23 05:07:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642914450000|2022-01-23 05:07:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642914460000|2022-01-23 05:07:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642914480000|2022-01-23 05:08:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642914500000|2022-01-23 05:08:20|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|5
1642914510000|2022-01-23 05:08:30|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|4
1642914550000|2022-01-23 05:09:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642914560000|2022-01-23 05:09:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642914570000|2022-01-23 05:09:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642914580000|2022-01-23 05:09:40|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|4
1642914590000|2022-01-23 05:09:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1642914600000|2022-01-23 05:10:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642914610000|2022-01-23 05:10:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642914620000|2022-01-23 05:10:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642914630000|2022-01-23 05:10:30|19.4|19.1|19.36|19.06|19.4|19.1|19.36|19.06|9
1642914640000|2022-01-23 05:10:40|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|13
1642914650000|2022-01-23 05:10:50|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|4
1642914660000|2022-01-23 05:11:00|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|8
1642914670000|2022-01-23 05:11:10|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|5
1642914680000|2022-01-23 05:11:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642914690000|2022-01-23 05:11:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1642914700000|2022-01-23 05:11:40|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|3
1642914710000|2022-01-23 05:11:50|19.3|19|19.3|19|19.31|19.01|19.29|18.99|5
1642914720000|2022-01-23 05:12:00|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|7
1642914730000|2022-01-23 05:12:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|11
1642914740000|2022-01-23 05:12:20|19.29|18.99|19.27|18.97|19.29|18.99|19.26|18.96|11
1642914750000|2022-01-23 05:12:30|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|7
1642914760000|2022-01-23 05:12:40|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1642914770000|2022-01-23 05:12:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1642914780000|2022-01-23 05:13:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642914790000|2022-01-23 05:13:10|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1642914800000|2022-01-23 05:13:20|19.26|18.96|19.25|18.95|19.27|18.97|19.25|18.95|4
1642914810000|2022-01-23 05:13:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1642914820000|2022-01-23 05:13:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642914830000|2022-01-23 05:13:50|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1642914840000|2022-01-23 05:14:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642914850000|2022-01-23 05:14:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1642914860000|2022-01-23 05:14:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642914870000|2022-01-23 05:14:30|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|5
1642914880000|2022-01-23 05:14:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642914890000|2022-01-23 05:14:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|12
1642914900000|2022-01-23 05:15:00|19.25|18.95|19.25|18.95|19.26|18.96|19.24|18.94|7
1642914910000|2022-01-23 05:15:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1642914920000|2022-01-23 05:15:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1642914940000|2022-01-23 05:15:40|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1642914950000|2022-01-23 05:15:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1642914960000|2022-01-23 05:16:00|19.27|18.97|19.28|18.98|19.29|18.99|19.27|18.97|4
1642914970000|2022-01-23 05:16:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1642914980000|2022-01-23 05:16:20|19.29|18.99|19.3|19|19.3|19|19.28|18.98|8
1642914990000|2022-01-23 05:16:30|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|7
1642915000000|2022-01-23 05:16:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1642915010000|2022-01-23 05:16:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642915020000|2022-01-23 05:17:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642915040000|2022-01-23 05:17:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642915050000|2022-01-23 05:17:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1642915080000|2022-01-23 05:18:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1642915090000|2022-01-23 05:18:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1642915110000|2022-01-23 05:18:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642915120000|2022-01-23 05:18:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642915130000|2022-01-23 05:18:50|19.32|19.02|19.31|19.01|19.32|19.02|19.3|19|4
1642915140000|2022-01-23 05:19:00|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1642915150000|2022-01-23 05:19:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1642915160000|2022-01-23 05:19:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642915170000|2022-01-23 05:19:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1642915180000|2022-01-23 05:19:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642915190000|2022-01-23 05:19:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642915200000|2022-01-23 05:20:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642915210000|2022-01-23 05:20:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642915220000|2022-01-23 05:20:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642915240000|2022-01-23 05:20:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642915250000|2022-01-23 05:20:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642915260000|2022-01-23 05:21:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642915270000|2022-01-23 05:21:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642915290000|2022-01-23 05:21:30|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1642915300000|2022-01-23 05:21:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642915320000|2022-01-23 05:22:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642915330000|2022-01-23 05:22:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642915340000|2022-01-23 05:22:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642915350000|2022-01-23 05:22:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642915360000|2022-01-23 05:22:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642915380000|2022-01-23 05:23:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1642915390000|2022-01-23 05:23:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642915410000|2022-01-23 05:23:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642915420000|2022-01-23 05:23:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642915430000|2022-01-23 05:23:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642915470000|2022-01-23 05:24:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642915480000|2022-01-23 05:24:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1642915490000|2022-01-23 05:24:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1642915500000|2022-01-23 05:25:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1642915510000|2022-01-23 05:25:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642915520000|2022-01-23 05:25:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642915530000|2022-01-23 05:25:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1642915540000|2022-01-23 05:25:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642915550000|2022-01-23 05:25:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642915560000|2022-01-23 05:26:00|19.34|19.04|19.39|19.09|19.39|19.09|19.33|19.03|12
1642915570000|2022-01-23 05:26:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642915580000|2022-01-23 05:26:20|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|5
1642915590000|2022-01-23 05:26:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642915600000|2022-01-23 05:26:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642915680000|2022-01-23 05:28:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642915690000|2022-01-23 05:28:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642915700000|2022-01-23 05:28:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642915710000|2022-01-23 05:28:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1642915720000|2022-01-23 05:28:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642915740000|2022-01-23 05:29:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642915760000|2022-01-23 05:29:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642915800000|2022-01-23 05:30:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642915810000|2022-01-23 05:30:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642915820000|2022-01-23 05:30:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642915830000|2022-01-23 05:30:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642915840000|2022-01-23 05:30:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642915850000|2022-01-23 05:30:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1642915860000|2022-01-23 05:31:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642915870000|2022-01-23 05:31:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642915880000|2022-01-23 05:31:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642915900000|2022-01-23 05:31:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642915920000|2022-01-23 05:32:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642915930000|2022-01-23 05:32:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642915940000|2022-01-23 05:32:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642915950000|2022-01-23 05:32:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642915960000|2022-01-23 05:32:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642915990000|2022-01-23 05:33:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642916000000|2022-01-23 05:33:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642916010000|2022-01-23 05:33:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642916050000|2022-01-23 05:34:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642916060000|2022-01-23 05:34:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642916070000|2022-01-23 05:34:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642916080000|2022-01-23 05:34:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642916090000|2022-01-23 05:34:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1642916110000|2022-01-23 05:35:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642916120000|2022-01-23 05:35:20|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|6
1642916130000|2022-01-23 05:35:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1642916140000|2022-01-23 05:35:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642916150000|2022-01-23 05:35:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1642916170000|2022-01-23 05:36:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642916180000|2022-01-23 05:36:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1642916190000|2022-01-23 05:36:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1642916200000|2022-01-23 05:36:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642916210000|2022-01-23 05:36:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1642916220000|2022-01-23 05:37:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642916230000|2022-01-23 05:37:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642916240000|2022-01-23 05:37:20|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1642916250000|2022-01-23 05:37:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642916260000|2022-01-23 05:37:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642916270000|2022-01-23 05:37:50|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|4
1642916280000|2022-01-23 05:38:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642916290000|2022-01-23 05:38:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642916300000|2022-01-23 05:38:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1642916310000|2022-01-23 05:38:30|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1642916320000|2022-01-23 05:38:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1642916330000|2022-01-23 05:38:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642916340000|2022-01-23 05:39:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642916350000|2022-01-23 05:39:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642916360000|2022-01-23 05:39:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642916370000|2022-01-23 05:39:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642916380000|2022-01-23 05:39:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642916390000|2022-01-23 05:39:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642916400000|2022-01-23 05:40:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642916410000|2022-01-23 05:40:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1642916420000|2022-01-23 05:40:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1642916430000|2022-01-23 05:40:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642916450000|2022-01-23 05:40:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642916490000|2022-01-23 05:41:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642916500000|2022-01-23 05:41:40|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|6
1642916510000|2022-01-23 05:41:50|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|5
1642916520000|2022-01-23 05:42:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642916530000|2022-01-23 05:42:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1642916560000|2022-01-23 05:42:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642916580000|2022-01-23 05:43:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642916590000|2022-01-23 05:43:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1642916600000|2022-01-23 05:43:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642916610000|2022-01-23 05:43:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1642916620000|2022-01-23 05:43:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642916630000|2022-01-23 05:43:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642916640000|2022-01-23 05:44:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|5
1642916650000|2022-01-23 05:44:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642916660000|2022-01-23 05:44:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642916670000|2022-01-23 05:44:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642916680000|2022-01-23 05:44:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1642916690000|2022-01-23 05:44:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642916700000|2022-01-23 05:45:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642916710000|2022-01-23 05:45:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1642916740000|2022-01-23 05:45:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|9
1642916750000|2022-01-23 05:45:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642916760000|2022-01-23 05:46:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642916770000|2022-01-23 05:46:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642916780000|2022-01-23 05:46:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642916800000|2022-01-23 05:46:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642916810000|2022-01-23 05:46:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642916830000|2022-01-23 05:47:10|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1642916850000|2022-01-23 05:47:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642916860000|2022-01-23 05:47:40|19.38|19.08|19.45|19.15|19.45|19.15|19.38|19.08|10
1642916870000|2022-01-23 05:47:50|19.46|19.16|19.47|19.17|19.47|19.17|19.45|19.15|4
1642916880000|2022-01-23 05:48:00|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|6
1642916890000|2022-01-23 05:48:10|19.52|19.22|19.56|19.26|19.56|19.26|19.51|19.21|7
1642916900000|2022-01-23 05:48:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642916910000|2022-01-23 05:48:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642916920000|2022-01-23 05:48:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642916940000|2022-01-23 05:49:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642916950000|2022-01-23 05:49:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642916960000|2022-01-23 05:49:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642916980000|2022-01-23 05:49:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642916990000|2022-01-23 05:49:50|19.61|19.31|19.62|19.32|19.63|19.33|19.6|19.3|6
1642917000000|2022-01-23 05:50:00|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|4
1642917010000|2022-01-23 05:50:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1642917030000|2022-01-23 05:50:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642917040000|2022-01-23 05:50:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642917050000|2022-01-23 05:50:50|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|8
1642917060000|2022-01-23 05:51:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642917070000|2022-01-23 05:51:10|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|8
1642917080000|2022-01-23 05:51:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642917090000|2022-01-23 05:51:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642917100000|2022-01-23 05:51:40|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|7
1642917110000|2022-01-23 05:51:50|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1642917120000|2022-01-23 05:52:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642917130000|2022-01-23 05:52:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642917140000|2022-01-23 05:52:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642917150000|2022-01-23 05:52:30|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|8
1642917160000|2022-01-23 05:52:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1642917170000|2022-01-23 05:52:50|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1642917180000|2022-01-23 05:53:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642917190000|2022-01-23 05:53:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642917200000|2022-01-23 05:53:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642917210000|2022-01-23 05:53:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1642917220000|2022-01-23 05:53:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642917230000|2022-01-23 05:53:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642917240000|2022-01-23 05:54:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642917250000|2022-01-23 05:54:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642917260000|2022-01-23 05:54:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642917270000|2022-01-23 05:54:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642917280000|2022-01-23 05:54:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642917290000|2022-01-23 05:54:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1642917300000|2022-01-23 05:55:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642917310000|2022-01-23 05:55:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642917320000|2022-01-23 05:55:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642917330000|2022-01-23 05:55:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|10
1642917370000|2022-01-23 05:56:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642917380000|2022-01-23 05:56:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|8
1642917390000|2022-01-23 05:56:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642917400000|2022-01-23 05:56:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1642917410000|2022-01-23 05:56:50|19.58|19.28|19.63|19.33|19.63|19.33|19.58|19.28|10
1642917420000|2022-01-23 05:57:00|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|4
1642917430000|2022-01-23 05:57:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642917440000|2022-01-23 05:57:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642917450000|2022-01-23 05:57:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642917460000|2022-01-23 05:57:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642917480000|2022-01-23 05:58:00|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|4
1642917490000|2022-01-23 05:58:10|19.65|19.35|19.68|19.38|19.69|19.39|19.65|19.35|8
1642917500000|2022-01-23 05:58:20|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1642917510000|2022-01-23 05:58:30|19.67|19.37|19.7|19.4|19.7|19.4|19.67|19.37|8
1642917520000|2022-01-23 05:58:40|19.71|19.41|19.77|19.47|19.77|19.47|19.71|19.41|8
1642917530000|2022-01-23 05:58:50|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|6
1642917540000|2022-01-23 05:59:00|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|9
1642917550000|2022-01-23 05:59:10|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|4
1642917560000|2022-01-23 05:59:20|19.75|19.45|19.77|19.47|19.78|19.48|19.75|19.45|7
1642917570000|2022-01-23 05:59:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642917580000|2022-01-23 05:59:40|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|12
1642917590000|2022-01-23 05:59:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1642917600000|2022-01-23 06:00:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|9
1642917610000|2022-01-23 06:00:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1642917620000|2022-01-23 06:00:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1642917630000|2022-01-23 06:00:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642917640000|2022-01-23 06:00:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1642917670000|2022-01-23 06:01:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1642917680000|2022-01-23 06:01:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1642917690000|2022-01-23 06:01:30|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|6
1642917700000|2022-01-23 06:01:40|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|6
1642917710000|2022-01-23 06:01:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1642917720000|2022-01-23 06:02:00|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|9
1642917730000|2022-01-23 06:02:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642917740000|2022-01-23 06:02:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642917750000|2022-01-23 06:02:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642917760000|2022-01-23 06:02:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642917770000|2022-01-23 06:02:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642917780000|2022-01-23 06:03:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642917790000|2022-01-23 06:03:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1642917800000|2022-01-23 06:03:20|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|8
1642917840000|2022-01-23 06:04:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642917850000|2022-01-23 06:04:10|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1642917860000|2022-01-23 06:04:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642917870000|2022-01-23 06:04:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642917890000|2022-01-23 06:04:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642917920000|2022-01-23 06:05:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642917930000|2022-01-23 06:05:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1642917940000|2022-01-23 06:05:40|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|6
1642917950000|2022-01-23 06:05:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642917960000|2022-01-23 06:06:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642917970000|2022-01-23 06:06:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642917980000|2022-01-23 06:06:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642918000000|2022-01-23 06:06:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642918010000|2022-01-23 06:06:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642918020000|2022-01-23 06:07:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642918030000|2022-01-23 06:07:10|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|4
1642918040000|2022-01-23 06:07:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642918060000|2022-01-23 06:07:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642918090000|2022-01-23 06:08:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642918110000|2022-01-23 06:08:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642918140000|2022-01-23 06:09:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642918150000|2022-01-23 06:09:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642918170000|2022-01-23 06:09:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1642918180000|2022-01-23 06:09:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642918200000|2022-01-23 06:10:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642918210000|2022-01-23 06:10:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642918220000|2022-01-23 06:10:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642918240000|2022-01-23 06:10:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918260000|2022-01-23 06:11:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642918280000|2022-01-23 06:11:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642918290000|2022-01-23 06:11:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918300000|2022-01-23 06:11:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642918310000|2022-01-23 06:11:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642918350000|2022-01-23 06:12:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642918360000|2022-01-23 06:12:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642918370000|2022-01-23 06:12:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642918380000|2022-01-23 06:13:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642918390000|2022-01-23 06:13:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642918400000|2022-01-23 06:13:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642918410000|2022-01-23 06:13:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642918420000|2022-01-23 06:13:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918430000|2022-01-23 06:13:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642918450000|2022-01-23 06:14:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1642918460000|2022-01-23 06:14:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642918470000|2022-01-23 06:14:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642918480000|2022-01-23 06:14:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642918490000|2022-01-23 06:14:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642918510000|2022-01-23 06:15:10|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1642918520000|2022-01-23 06:15:20|19.65|19.35|19.68|19.38|19.68|19.38|19.65|19.35|4
1642918530000|2022-01-23 06:15:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1642918550000|2022-01-23 06:15:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642918560000|2022-01-23 06:16:00|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|8
1642918570000|2022-01-23 06:16:10|19.74|19.44|19.76|19.46|19.77|19.47|19.74|19.44|7
1642918580000|2022-01-23 06:16:20|19.75|19.45|19.73|19.43|19.76|19.46|19.73|19.43|5
1642918590000|2022-01-23 06:16:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642918600000|2022-01-23 06:16:40|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|10
1642918610000|2022-01-23 06:16:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642918620000|2022-01-23 06:17:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642918630000|2022-01-23 06:17:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1642918640000|2022-01-23 06:17:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642918650000|2022-01-23 06:17:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642918660000|2022-01-23 06:17:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642918670000|2022-01-23 06:17:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642918690000|2022-01-23 06:18:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642918700000|2022-01-23 06:18:20|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1642918710000|2022-01-23 06:18:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1642918720000|2022-01-23 06:18:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1642918730000|2022-01-23 06:18:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642918740000|2022-01-23 06:19:00|19.68|19.38|19.7|19.4|19.7|19.4|19.67|19.37|7
1642918750000|2022-01-23 06:19:10|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|6
1642918760000|2022-01-23 06:19:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642918770000|2022-01-23 06:19:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1642918780000|2022-01-23 06:19:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918790000|2022-01-23 06:19:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642918800000|2022-01-23 06:20:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642918810000|2022-01-23 06:20:10|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|2
1642918830000|2022-01-23 06:20:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642918840000|2022-01-23 06:20:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918850000|2022-01-23 06:20:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642918870000|2022-01-23 06:21:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918890000|2022-01-23 06:21:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642918910000|2022-01-23 06:21:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642918920000|2022-01-23 06:22:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918930000|2022-01-23 06:22:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642918940000|2022-01-23 06:22:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642918950000|2022-01-23 06:22:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642918960000|2022-01-23 06:22:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642918980000|2022-01-23 06:23:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642918990000|2022-01-23 06:23:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642919000000|2022-01-23 06:23:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642919010000|2022-01-23 06:23:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1642919020000|2022-01-23 06:23:40|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|7
1642919030000|2022-01-23 06:23:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642919040000|2022-01-23 06:24:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642919050000|2022-01-23 06:24:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642919070000|2022-01-23 06:24:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1642919080000|2022-01-23 06:24:40|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|7
1642919100000|2022-01-23 06:25:00|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|8
1642919110000|2022-01-23 06:25:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642919130000|2022-01-23 06:25:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642919160000|2022-01-23 06:26:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642919170000|2022-01-23 06:26:10|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|4
1642919180000|2022-01-23 06:26:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642919190000|2022-01-23 06:26:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642919200000|2022-01-23 06:26:40|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|7
1642919210000|2022-01-23 06:26:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642919230000|2022-01-23 06:27:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1642919250000|2022-01-23 06:27:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642919260000|2022-01-23 06:27:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642919270000|2022-01-23 06:27:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642919280000|2022-01-23 06:28:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642919290000|2022-01-23 06:28:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642919310000|2022-01-23 06:28:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642919320000|2022-01-23 06:28:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642919340000|2022-01-23 06:29:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1642919360000|2022-01-23 06:29:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642919370000|2022-01-23 06:29:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642919380000|2022-01-23 06:29:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1642919390000|2022-01-23 06:29:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642919400000|2022-01-23 06:30:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642919410000|2022-01-23 06:30:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642919420000|2022-01-23 06:30:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1642919430000|2022-01-23 06:30:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642919450000|2022-01-23 06:30:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642919460000|2022-01-23 06:31:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642919470000|2022-01-23 06:31:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642919480000|2022-01-23 06:31:20|19.67|19.37|19.64|19.34|19.67|19.37|19.64|19.34|8
1642919500000|2022-01-23 06:31:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1642919510000|2022-01-23 06:31:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1642919520000|2022-01-23 06:32:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642919530000|2022-01-23 06:32:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642919540000|2022-01-23 06:32:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642919550000|2022-01-23 06:32:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642919560000|2022-01-23 06:32:40|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|11
1642919570000|2022-01-23 06:32:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642919590000|2022-01-23 06:33:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642919600000|2022-01-23 06:33:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1642919610000|2022-01-23 06:33:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642919620000|2022-01-23 06:33:40|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1642919630000|2022-01-23 06:33:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1642919650000|2022-01-23 06:34:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642919680000|2022-01-23 06:34:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1642919690000|2022-01-23 06:34:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642919700000|2022-01-23 06:35:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642919720000|2022-01-23 06:35:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642919730000|2022-01-23 06:35:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642919740000|2022-01-23 06:35:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642919750000|2022-01-23 06:35:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642919760000|2022-01-23 06:36:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1642919770000|2022-01-23 06:36:10|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|6
1642919780000|2022-01-23 06:36:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642919790000|2022-01-23 06:36:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642919800000|2022-01-23 06:36:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642919810000|2022-01-23 06:36:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642919830000|2022-01-23 06:37:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|7
1642919840000|2022-01-23 06:37:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642919850000|2022-01-23 06:37:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642919860000|2022-01-23 06:37:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|7
1642919870000|2022-01-23 06:37:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642919880000|2022-01-23 06:38:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642919890000|2022-01-23 06:38:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1642919910000|2022-01-23 06:38:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642919920000|2022-01-23 06:38:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642919930000|2022-01-23 06:38:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642919940000|2022-01-23 06:39:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642919950000|2022-01-23 06:39:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642919960000|2022-01-23 06:39:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642919970000|2022-01-23 06:39:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642919980000|2022-01-23 06:39:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1642919990000|2022-01-23 06:39:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1642920030000|2022-01-23 06:40:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642920040000|2022-01-23 06:40:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642920050000|2022-01-23 06:40:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642920060000|2022-01-23 06:41:00|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1642920070000|2022-01-23 06:41:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642920080000|2022-01-23 06:41:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1642920090000|2022-01-23 06:41:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642920100000|2022-01-23 06:41:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642920110000|2022-01-23 06:41:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642920130000|2022-01-23 06:42:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642920170000|2022-01-23 06:42:50|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|6
1642920180000|2022-01-23 06:43:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642920210000|2022-01-23 06:43:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642920240000|2022-01-23 06:44:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642920250000|2022-01-23 06:44:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642920260000|2022-01-23 06:44:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642920270000|2022-01-23 06:44:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642920280000|2022-01-23 06:44:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1642920290000|2022-01-23 06:44:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642920300000|2022-01-23 06:45:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642920310000|2022-01-23 06:45:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1642920350000|2022-01-23 06:45:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642920360000|2022-01-23 06:46:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642920390000|2022-01-23 06:46:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642920400000|2022-01-23 06:46:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1642920420000|2022-01-23 06:47:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1642920430000|2022-01-23 06:47:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1642920440000|2022-01-23 06:47:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1642920450000|2022-01-23 06:47:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642920480000|2022-01-23 06:48:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642920490000|2022-01-23 06:48:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642920510000|2022-01-23 06:48:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642920530000|2022-01-23 06:48:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642920550000|2022-01-23 06:49:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642920560000|2022-01-23 06:49:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642920570000|2022-01-23 06:49:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642920590000|2022-01-23 06:49:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1642920610000|2022-01-23 06:50:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642920630000|2022-01-23 06:50:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642920650000|2022-01-23 06:50:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642920660000|2022-01-23 06:51:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642920670000|2022-01-23 06:51:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642920680000|2022-01-23 06:51:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642920690000|2022-01-23 06:51:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642920700000|2022-01-23 06:51:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642920710000|2022-01-23 06:51:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642920720000|2022-01-23 06:52:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642920730000|2022-01-23 06:52:10|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|7
1642920740000|2022-01-23 06:52:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642920770000|2022-01-23 06:52:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642920780000|2022-01-23 06:53:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|13
1642920790000|2022-01-23 06:53:10|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|7
1642920800000|2022-01-23 06:53:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642920810000|2022-01-23 06:53:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642920820000|2022-01-23 06:53:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642920840000|2022-01-23 06:54:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642920850000|2022-01-23 06:54:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642920890000|2022-01-23 06:54:50|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1642920900000|2022-01-23 06:55:00|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1642920920000|2022-01-23 06:55:20|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1642920930000|2022-01-23 06:55:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642920990000|2022-01-23 06:56:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642921000000|2022-01-23 06:56:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1642921010000|2022-01-23 06:56:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642921050000|2022-01-23 06:57:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642921060000|2022-01-23 06:57:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642921070000|2022-01-23 06:57:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642921100000|2022-01-23 06:58:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642921110000|2022-01-23 06:58:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642921140000|2022-01-23 06:59:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642921150000|2022-01-23 06:59:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642921160000|2022-01-23 06:59:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1642921170000|2022-01-23 06:59:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642921180000|2022-01-23 06:59:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642921190000|2022-01-23 06:59:50|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1642921210000|2022-01-23 07:00:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642921220000|2022-01-23 07:00:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642921230000|2022-01-23 07:00:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642921260000|2022-01-23 07:01:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642921280000|2022-01-23 07:01:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1642921290000|2022-01-23 07:01:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1642921320000|2022-01-23 07:02:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1642921350000|2022-01-23 07:02:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642921360000|2022-01-23 07:02:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1642921380000|2022-01-23 07:03:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642921400000|2022-01-23 07:03:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642921410000|2022-01-23 07:03:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642921420000|2022-01-23 07:03:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1642921430000|2022-01-23 07:03:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642921450000|2022-01-23 07:04:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642921460000|2022-01-23 07:04:20|19.55|19.25|19.57|19.27|19.58|19.28|19.55|19.25|7
1642921470000|2022-01-23 07:04:30|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|7
1642921480000|2022-01-23 07:04:40|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|8
1642921490000|2022-01-23 07:04:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642921510000|2022-01-23 07:05:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642921520000|2022-01-23 07:05:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642921540000|2022-01-23 07:05:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642921560000|2022-01-23 07:06:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642921570000|2022-01-23 07:06:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642921590000|2022-01-23 07:06:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642921610000|2022-01-23 07:06:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642921620000|2022-01-23 07:07:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642921640000|2022-01-23 07:07:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642921650000|2022-01-23 07:07:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642921660000|2022-01-23 07:07:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642921670000|2022-01-23 07:07:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642921690000|2022-01-23 07:08:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642921710000|2022-01-23 07:08:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642921720000|2022-01-23 07:08:40|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1642921730000|2022-01-23 07:08:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642921740000|2022-01-23 07:09:00|19.63|19.33|19.65|19.35|19.65|19.35|19.62|19.32|9
1642921750000|2022-01-23 07:09:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642921760000|2022-01-23 07:09:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642921770000|2022-01-23 07:09:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642921780000|2022-01-23 07:09:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642921790000|2022-01-23 07:09:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642921800000|2022-01-23 07:10:00|19.64|19.34|19.63|19.33|19.65|19.35|19.62|19.32|6
1642921810000|2022-01-23 07:10:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642921820000|2022-01-23 07:10:20|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|7
1642921830000|2022-01-23 07:10:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642921840000|2022-01-23 07:10:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642921850000|2022-01-23 07:10:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|8
1642921860000|2022-01-23 07:11:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642921870000|2022-01-23 07:11:10|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|4
1642921880000|2022-01-23 07:11:20|19.67|19.37|19.65|19.35|19.68|19.38|19.65|19.35|5
1642921900000|2022-01-23 07:11:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642921910000|2022-01-23 07:11:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642921920000|2022-01-23 07:12:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642921930000|2022-01-23 07:12:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642921940000|2022-01-23 07:12:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642921950000|2022-01-23 07:12:30|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1642921960000|2022-01-23 07:12:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642921970000|2022-01-23 07:12:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642921980000|2022-01-23 07:13:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1642921990000|2022-01-23 07:13:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642922000000|2022-01-23 07:13:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642922010000|2022-01-23 07:13:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642922020000|2022-01-23 07:13:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642922040000|2022-01-23 07:14:00|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|4
1642922050000|2022-01-23 07:14:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642922070000|2022-01-23 07:14:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642922080000|2022-01-23 07:14:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642922100000|2022-01-23 07:15:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1642922110000|2022-01-23 07:15:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642922120000|2022-01-23 07:15:20|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1642922130000|2022-01-23 07:15:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642922150000|2022-01-23 07:15:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642922160000|2022-01-23 07:16:00|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|5
1642922180000|2022-01-23 07:16:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642922190000|2022-01-23 07:16:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642922210000|2022-01-23 07:16:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642922230000|2022-01-23 07:17:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642922240000|2022-01-23 07:17:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642922250000|2022-01-23 07:17:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642922260000|2022-01-23 07:17:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|10
1642922270000|2022-01-23 07:17:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1642922280000|2022-01-23 07:18:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1642922290000|2022-01-23 07:18:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642922300000|2022-01-23 07:18:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642922320000|2022-01-23 07:18:40|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|3
1642922330000|2022-01-23 07:18:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642922340000|2022-01-23 07:19:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642922350000|2022-01-23 07:19:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642922370000|2022-01-23 07:19:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642922400000|2022-01-23 07:20:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642922410000|2022-01-23 07:20:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642922460000|2022-01-23 07:21:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642922470000|2022-01-23 07:21:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642922480000|2022-01-23 07:21:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642922490000|2022-01-23 07:21:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642922500000|2022-01-23 07:21:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642922510000|2022-01-23 07:21:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642922520000|2022-01-23 07:22:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642922530000|2022-01-23 07:22:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642922550000|2022-01-23 07:22:30|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|6
1642922570000|2022-01-23 07:22:50|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|4
1642922580000|2022-01-23 07:23:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642922590000|2022-01-23 07:23:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642922600000|2022-01-23 07:23:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642922610000|2022-01-23 07:23:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642922620000|2022-01-23 07:23:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642922640000|2022-01-23 07:24:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642922650000|2022-01-23 07:24:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642922670000|2022-01-23 07:24:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642922680000|2022-01-23 07:24:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642922700000|2022-01-23 07:25:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642922710000|2022-01-23 07:25:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642922720000|2022-01-23 07:25:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642922740000|2022-01-23 07:25:40|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|7
1642922750000|2022-01-23 07:25:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642922760000|2022-01-23 07:26:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642922780000|2022-01-23 07:26:20|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|5
1642922790000|2022-01-23 07:26:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642922810000|2022-01-23 07:26:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642922830000|2022-01-23 07:27:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1642922840000|2022-01-23 07:27:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642922850000|2022-01-23 07:27:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642922860000|2022-01-23 07:27:40|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1642922890000|2022-01-23 07:28:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1642922900000|2022-01-23 07:28:20|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|4
1642922910000|2022-01-23 07:28:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642922930000|2022-01-23 07:28:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642922940000|2022-01-23 07:29:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642922950000|2022-01-23 07:29:10|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1642922960000|2022-01-23 07:29:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642922970000|2022-01-23 07:29:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642922980000|2022-01-23 07:29:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1642922990000|2022-01-23 07:29:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1642923000000|2022-01-23 07:30:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|12
1642923010000|2022-01-23 07:30:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1642923020000|2022-01-23 07:30:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642923040000|2022-01-23 07:30:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642923050000|2022-01-23 07:30:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1642923060000|2022-01-23 07:31:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642923070000|2022-01-23 07:31:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642923090000|2022-01-23 07:31:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1642923110000|2022-01-23 07:31:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1642923120000|2022-01-23 07:32:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642923140000|2022-01-23 07:32:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642923170000|2022-01-23 07:32:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1642923180000|2022-01-23 07:33:00|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|5
1642923190000|2022-01-23 07:33:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642923210000|2022-01-23 07:33:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642923220000|2022-01-23 07:33:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642923230000|2022-01-23 07:33:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642923240000|2022-01-23 07:34:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642923250000|2022-01-23 07:34:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642923270000|2022-01-23 07:34:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642923290000|2022-01-23 07:34:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642923310000|2022-01-23 07:35:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642923320000|2022-01-23 07:35:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642923330000|2022-01-23 07:35:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642923400000|2022-01-23 07:36:40|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|4
1642923410000|2022-01-23 07:36:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642923420000|2022-01-23 07:37:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642923430000|2022-01-23 07:37:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642923440000|2022-01-23 07:37:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642923450000|2022-01-23 07:37:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642923480000|2022-01-23 07:38:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642923490000|2022-01-23 07:38:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642923500000|2022-01-23 07:38:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1642923520000|2022-01-23 07:38:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642923530000|2022-01-23 07:38:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642923550000|2022-01-23 07:39:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642923560000|2022-01-23 07:39:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1642923570000|2022-01-23 07:39:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642923580000|2022-01-23 07:39:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642923600000|2022-01-23 07:40:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642923610000|2022-01-23 07:40:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642923620000|2022-01-23 07:40:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642923630000|2022-01-23 07:40:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642923670000|2022-01-23 07:41:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642923680000|2022-01-23 07:41:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1642923690000|2022-01-23 07:41:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1642923710000|2022-01-23 07:41:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1642923730000|2022-01-23 07:42:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642923740000|2022-01-23 07:42:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642923770000|2022-01-23 07:42:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1642923780000|2022-01-23 07:43:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1642923790000|2022-01-23 07:43:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1642923800000|2022-01-23 07:43:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642923810000|2022-01-23 07:43:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1642923820000|2022-01-23 07:43:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642923830000|2022-01-23 07:43:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1642923840000|2022-01-23 07:44:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642923850000|2022-01-23 07:44:10|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|4
1642923880000|2022-01-23 07:44:40|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1642923890000|2022-01-23 07:44:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642923900000|2022-01-23 07:45:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1642923910000|2022-01-23 07:45:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642923920000|2022-01-23 07:45:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642923930000|2022-01-23 07:45:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1642923940000|2022-01-23 07:45:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642923960000|2022-01-23 07:46:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642923980000|2022-01-23 07:46:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642923990000|2022-01-23 07:46:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642924040000|2022-01-23 07:47:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642924050000|2022-01-23 07:47:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642924060000|2022-01-23 07:47:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642924090000|2022-01-23 07:48:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642924130000|2022-01-23 07:48:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1642924140000|2022-01-23 07:49:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642924150000|2022-01-23 07:49:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642924160000|2022-01-23 07:49:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642924170000|2022-01-23 07:49:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642924190000|2022-01-23 07:49:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642924200000|2022-01-23 07:50:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642924210000|2022-01-23 07:50:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642924230000|2022-01-23 07:50:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642924240000|2022-01-23 07:50:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642924270000|2022-01-23 07:51:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924280000|2022-01-23 07:51:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1642924290000|2022-01-23 07:51:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1642924300000|2022-01-23 07:51:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1642924310000|2022-01-23 07:51:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642924330000|2022-01-23 07:52:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642924340000|2022-01-23 07:52:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924350000|2022-01-23 07:52:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642924380000|2022-01-23 07:53:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642924390000|2022-01-23 07:53:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1642924400000|2022-01-23 07:53:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642924430000|2022-01-23 07:53:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924440000|2022-01-23 07:54:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642924450000|2022-01-23 07:54:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642924460000|2022-01-23 07:54:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642924480000|2022-01-23 07:54:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642924500000|2022-01-23 07:55:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642924510000|2022-01-23 07:55:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642924520000|2022-01-23 07:55:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642924540000|2022-01-23 07:55:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642924550000|2022-01-23 07:55:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642924560000|2022-01-23 07:56:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642924570000|2022-01-23 07:56:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642924580000|2022-01-23 07:56:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642924590000|2022-01-23 07:56:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1642924600000|2022-01-23 07:56:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642924610000|2022-01-23 07:56:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642924620000|2022-01-23 07:57:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642924630000|2022-01-23 07:57:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642924650000|2022-01-23 07:57:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1642924670000|2022-01-23 07:57:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1642924680000|2022-01-23 07:58:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642924710000|2022-01-23 07:58:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642924720000|2022-01-23 07:58:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924730000|2022-01-23 07:58:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642924740000|2022-01-23 07:59:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924750000|2022-01-23 07:59:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642924760000|2022-01-23 07:59:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642924770000|2022-01-23 07:59:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1642924800000|2022-01-23 08:00:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1642924820000|2022-01-23 08:00:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642924830000|2022-01-23 08:00:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642924840000|2022-01-23 08:00:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642924850000|2022-01-23 08:00:50|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|5
1642924880000|2022-01-23 08:01:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642924900000|2022-01-23 08:01:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642924910000|2022-01-23 08:01:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642924920000|2022-01-23 08:02:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642924930000|2022-01-23 08:02:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642924940000|2022-01-23 08:02:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642924960000|2022-01-23 08:02:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642924970000|2022-01-23 08:02:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642924990000|2022-01-23 08:03:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642925000000|2022-01-23 08:03:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642925020000|2022-01-23 08:03:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1642925030000|2022-01-23 08:03:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642925040000|2022-01-23 08:04:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642925050000|2022-01-23 08:04:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642925060000|2022-01-23 08:04:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642925080000|2022-01-23 08:04:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642925100000|2022-01-23 08:05:00|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1642925120000|2022-01-23 08:05:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642925140000|2022-01-23 08:05:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642925150000|2022-01-23 08:05:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642925180000|2022-01-23 08:06:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642925210000|2022-01-23 08:06:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1642925220000|2022-01-23 08:07:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642925230000|2022-01-23 08:07:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642925250000|2022-01-23 08:07:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642925280000|2022-01-23 08:08:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642925300000|2022-01-23 08:08:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642925310000|2022-01-23 08:08:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642925320000|2022-01-23 08:08:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642925340000|2022-01-23 08:09:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642925380000|2022-01-23 08:09:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642925390000|2022-01-23 08:09:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642925400000|2022-01-23 08:10:00|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|8
1642925420000|2022-01-23 08:10:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642925430000|2022-01-23 08:10:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|2
1642925440000|2022-01-23 08:10:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642925450000|2022-01-23 08:10:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642925460000|2022-01-23 08:11:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1642925470000|2022-01-23 08:11:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642925480000|2022-01-23 08:11:20|19.71|19.41|19.73|19.43|19.73|19.43|19.7|19.4|5
1642925490000|2022-01-23 08:11:30|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|6
1642925500000|2022-01-23 08:11:40|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|10
1642925510000|2022-01-23 08:11:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1642925520000|2022-01-23 08:12:00|19.78|19.48|19.8|19.5|19.81|19.51|19.78|19.48|5
1642925530000|2022-01-23 08:12:10|19.79|19.49|19.75|19.45|19.79|19.49|19.75|19.45|12
1642925540000|2022-01-23 08:12:20|19.74|19.44|19.75|19.45|19.75|19.45|19.72|19.42|8
1642925550000|2022-01-23 08:12:30|19.76|19.46|19.8|19.5|19.81|19.51|19.76|19.46|9
1642925560000|2022-01-23 08:12:40|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|4
1642925570000|2022-01-23 08:12:50|19.77|19.47|19.74|19.44|19.77|19.47|19.73|19.43|10
1642925580000|2022-01-23 08:13:00|19.73|19.43|19.71|19.41|19.74|19.44|19.71|19.41|12
1642925590000|2022-01-23 08:13:10|19.7|19.4|19.68|19.38|19.71|19.41|19.66|19.36|13
1642925600000|2022-01-23 08:13:20|19.67|19.37|19.69|19.39|19.7|19.4|19.67|19.37|11
1642925610000|2022-01-23 08:13:30|19.7|19.4|19.69|19.39|19.72|19.42|19.69|19.39|16
1642925620000|2022-01-23 08:13:40|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1642925630000|2022-01-23 08:13:50|19.66|19.36|19.69|19.39|19.69|19.39|19.64|19.34|11
1642925640000|2022-01-23 08:14:00|19.68|19.38|19.68|19.38|19.68|19.38|19.65|19.35|13
1642925650000|2022-01-23 08:14:10|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|8
1642925660000|2022-01-23 08:14:20|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|7
1642925670000|2022-01-23 08:14:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642925680000|2022-01-23 08:14:40|19.72|19.42|19.73|19.43|19.74|19.44|19.71|19.41|8
1642925690000|2022-01-23 08:14:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642925700000|2022-01-23 08:15:00|19.74|19.44|19.76|19.46|19.76|19.46|19.73|19.43|5
1642925720000|2022-01-23 08:15:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1642925730000|2022-01-23 08:15:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642925740000|2022-01-23 08:15:40|19.74|19.44|19.77|19.47|19.77|19.47|19.73|19.43|9
1642925750000|2022-01-23 08:15:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1642925760000|2022-01-23 08:16:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642925770000|2022-01-23 08:16:10|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1642925780000|2022-01-23 08:16:20|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1642925790000|2022-01-23 08:16:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642925800000|2022-01-23 08:16:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642925810000|2022-01-23 08:16:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642925820000|2022-01-23 08:17:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642925850000|2022-01-23 08:17:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642925860000|2022-01-23 08:17:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1642925870000|2022-01-23 08:17:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1642925880000|2022-01-23 08:18:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1642925890000|2022-01-23 08:18:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642925900000|2022-01-23 08:18:20|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1642925910000|2022-01-23 08:18:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642925940000|2022-01-23 08:19:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642925950000|2022-01-23 08:19:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642925960000|2022-01-23 08:19:20|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|4
1642925980000|2022-01-23 08:19:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642925990000|2022-01-23 08:19:50|19.73|19.43|19.75|19.45|19.75|19.45|19.72|19.42|7
1642926000000|2022-01-23 08:20:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642926040000|2022-01-23 08:20:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642926050000|2022-01-23 08:20:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642926060000|2022-01-23 08:21:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642926070000|2022-01-23 08:21:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1642926080000|2022-01-23 08:21:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642926100000|2022-01-23 08:21:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642926110000|2022-01-23 08:21:50|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|4
1642926120000|2022-01-23 08:22:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642926130000|2022-01-23 08:22:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642926150000|2022-01-23 08:22:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926160000|2022-01-23 08:22:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1642926170000|2022-01-23 08:22:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642926180000|2022-01-23 08:23:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|12
1642926190000|2022-01-23 08:23:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642926200000|2022-01-23 08:23:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642926210000|2022-01-23 08:23:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926220000|2022-01-23 08:23:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642926230000|2022-01-23 08:23:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1642926280000|2022-01-23 08:24:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642926310000|2022-01-23 08:25:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642926320000|2022-01-23 08:25:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1642926340000|2022-01-23 08:25:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642926360000|2022-01-23 08:26:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642926380000|2022-01-23 08:26:20|19.76|19.46|19.74|19.44|19.76|19.46|19.73|19.43|9
1642926390000|2022-01-23 08:26:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|13
1642926400000|2022-01-23 08:26:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642926410000|2022-01-23 08:26:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1642926420000|2022-01-23 08:27:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642926430000|2022-01-23 08:27:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1642926440000|2022-01-23 08:27:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642926450000|2022-01-23 08:27:30|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|8
1642926460000|2022-01-23 08:27:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642926470000|2022-01-23 08:27:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642926480000|2022-01-23 08:28:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1642926490000|2022-01-23 08:28:10|19.66|19.36|19.66|19.36|19.66|19.36|19.64|19.34|9
1642926500000|2022-01-23 08:28:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1642926510000|2022-01-23 08:28:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|8
1642926520000|2022-01-23 08:28:40|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|5
1642926530000|2022-01-23 08:28:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642926550000|2022-01-23 08:29:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1642926570000|2022-01-23 08:29:30|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|7
1642926580000|2022-01-23 08:29:40|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|4
1642926590000|2022-01-23 08:29:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642926600000|2022-01-23 08:30:00|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1642926610000|2022-01-23 08:30:10|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|8
1642926620000|2022-01-23 08:30:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|14
1642926630000|2022-01-23 08:30:30|19.67|19.37|19.71|19.41|19.71|19.41|19.66|19.36|9
1642926640000|2022-01-23 08:30:40|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1642926650000|2022-01-23 08:30:50|19.71|19.41|19.72|19.42|19.73|19.43|19.71|19.41|4
1642926660000|2022-01-23 08:31:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642926670000|2022-01-23 08:31:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642926680000|2022-01-23 08:31:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926690000|2022-01-23 08:31:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1642926720000|2022-01-23 08:32:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926750000|2022-01-23 08:32:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642926760000|2022-01-23 08:32:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926770000|2022-01-23 08:32:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642926780000|2022-01-23 08:33:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1642926790000|2022-01-23 08:33:10|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|5
1642926800000|2022-01-23 08:33:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642926820000|2022-01-23 08:33:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642926840000|2022-01-23 08:34:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642926870000|2022-01-23 08:34:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1642926890000|2022-01-23 08:34:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1642926900000|2022-01-23 08:35:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642926910000|2022-01-23 08:35:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642926930000|2022-01-23 08:35:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642926940000|2022-01-23 08:35:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|8
1642926950000|2022-01-23 08:35:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642926960000|2022-01-23 08:36:00|19.79|19.49|19.81|19.51|19.81|19.51|19.78|19.48|7
1642926970000|2022-01-23 08:36:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1642926980000|2022-01-23 08:36:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642926990000|2022-01-23 08:36:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1642927000000|2022-01-23 08:36:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642927010000|2022-01-23 08:36:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1642927030000|2022-01-23 08:37:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642927040000|2022-01-23 08:37:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642927060000|2022-01-23 08:37:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642927070000|2022-01-23 08:37:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1642927080000|2022-01-23 08:38:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|16
1642927090000|2022-01-23 08:38:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642927110000|2022-01-23 08:38:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642927120000|2022-01-23 08:38:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642927130000|2022-01-23 08:38:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642927140000|2022-01-23 08:39:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642927150000|2022-01-23 08:39:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1642927160000|2022-01-23 08:39:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1642927170000|2022-01-23 08:39:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642927180000|2022-01-23 08:39:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642927190000|2022-01-23 08:39:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642927200000|2022-01-23 08:40:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642927220000|2022-01-23 08:40:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1642927230000|2022-01-23 08:40:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1642927240000|2022-01-23 08:40:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1642927250000|2022-01-23 08:40:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642927260000|2022-01-23 08:41:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642927280000|2022-01-23 08:41:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1642927330000|2022-01-23 08:42:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642927340000|2022-01-23 08:42:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642927350000|2022-01-23 08:42:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642927360000|2022-01-23 08:42:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642927380000|2022-01-23 08:43:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642927390000|2022-01-23 08:43:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642927420000|2022-01-23 08:43:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642927440000|2022-01-23 08:44:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642927450000|2022-01-23 08:44:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1642927460000|2022-01-23 08:44:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1642927470000|2022-01-23 08:44:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642927480000|2022-01-23 08:44:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1642927490000|2022-01-23 08:44:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642927500000|2022-01-23 08:45:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642927530000|2022-01-23 08:45:30|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|6
1642927540000|2022-01-23 08:45:40|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|8
1642927550000|2022-01-23 08:45:50|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|4
1642927570000|2022-01-23 08:46:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1642927580000|2022-01-23 08:46:20|19.75|19.45|19.76|19.46|19.77|19.47|19.75|19.45|10
1642927590000|2022-01-23 08:46:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1642927610000|2022-01-23 08:46:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642927620000|2022-01-23 08:47:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1642927630000|2022-01-23 08:47:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642927650000|2022-01-23 08:47:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1642927660000|2022-01-23 08:47:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1642927670000|2022-01-23 08:47:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642927680000|2022-01-23 08:48:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642927690000|2022-01-23 08:48:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642927710000|2022-01-23 08:48:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642927720000|2022-01-23 08:48:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642927730000|2022-01-23 08:48:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642927740000|2022-01-23 08:49:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1642927770000|2022-01-23 08:49:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642927780000|2022-01-23 08:49:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642927790000|2022-01-23 08:49:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642927820000|2022-01-23 08:50:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642927830000|2022-01-23 08:50:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642927840000|2022-01-23 08:50:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642927850000|2022-01-23 08:50:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642927860000|2022-01-23 08:51:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642927870000|2022-01-23 08:51:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642927880000|2022-01-23 08:51:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642927890000|2022-01-23 08:51:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642927900000|2022-01-23 08:51:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642927910000|2022-01-23 08:51:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642927950000|2022-01-23 08:52:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642927960000|2022-01-23 08:52:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642927980000|2022-01-23 08:53:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1642927990000|2022-01-23 08:53:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642928000000|2022-01-23 08:53:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642928020000|2022-01-23 08:53:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1642928030000|2022-01-23 08:53:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642928040000|2022-01-23 08:54:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1642928060000|2022-01-23 08:54:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1642928070000|2022-01-23 08:54:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642928080000|2022-01-23 08:54:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642928120000|2022-01-23 08:55:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642928130000|2022-01-23 08:55:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642928140000|2022-01-23 08:55:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642928180000|2022-01-23 08:56:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642928200000|2022-01-23 08:56:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642928210000|2022-01-23 08:56:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642928220000|2022-01-23 08:57:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642928230000|2022-01-23 08:57:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642928240000|2022-01-23 08:57:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642928250000|2022-01-23 08:57:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642928260000|2022-01-23 08:57:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642928270000|2022-01-23 08:57:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642928280000|2022-01-23 08:58:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1642928290000|2022-01-23 08:58:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642928300000|2022-01-23 08:58:20|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|4
1642928310000|2022-01-23 08:58:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642928320000|2022-01-23 08:58:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642928330000|2022-01-23 08:58:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642928340000|2022-01-23 08:59:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642928360000|2022-01-23 08:59:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642928370000|2022-01-23 08:59:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642928380000|2022-01-23 08:59:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642928390000|2022-01-23 08:59:50|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|4
1642928400000|2022-01-23 09:00:00|19.82|19.52|19.83|19.53|19.84|19.54|19.8|19.5|7
1642928410000|2022-01-23 09:00:10|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|4
1642928420000|2022-01-23 09:00:20|19.82|19.52|19.8|19.5|19.83|19.53|19.8|19.5|5
1642928430000|2022-01-23 09:00:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1642928440000|2022-01-23 09:00:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642928450000|2022-01-23 09:00:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642928460000|2022-01-23 09:01:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642928470000|2022-01-23 09:01:10|19.79|19.49|19.76|19.46|19.79|19.49|19.76|19.46|4
1642928480000|2022-01-23 09:01:20|19.77|19.47|19.75|19.45|19.77|19.47|19.74|19.44|11
1642928490000|2022-01-23 09:01:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642928510000|2022-01-23 09:01:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642928560000|2022-01-23 09:02:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642928570000|2022-01-23 09:02:50|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|10
1642928580000|2022-01-23 09:03:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1642928590000|2022-01-23 09:03:10|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|10
1642928610000|2022-01-23 09:03:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642928620000|2022-01-23 09:03:40|19.8|19.5|19.83|19.53|19.83|19.53|19.79|19.49|6
1642928630000|2022-01-23 09:03:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642928650000|2022-01-23 09:04:10|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|3
1642928660000|2022-01-23 09:04:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1642928680000|2022-01-23 09:04:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642928690000|2022-01-23 09:04:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1642928710000|2022-01-23 09:05:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1642928720000|2022-01-23 09:05:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1642928740000|2022-01-23 09:05:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1642928760000|2022-01-23 09:06:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1642928770000|2022-01-23 09:06:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1642928790000|2022-01-23 09:06:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1642928800000|2022-01-23 09:06:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|6
1642928810000|2022-01-23 09:06:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642928820000|2022-01-23 09:07:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1642928830000|2022-01-23 09:07:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1642928840000|2022-01-23 09:07:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642928860000|2022-01-23 09:07:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1642928870000|2022-01-23 09:07:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1642928890000|2022-01-23 09:08:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1642928910000|2022-01-23 09:08:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1642928920000|2022-01-23 09:08:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642928940000|2022-01-23 09:09:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1642928950000|2022-01-23 09:09:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|8
1642928970000|2022-01-23 09:09:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1642929000000|2022-01-23 09:10:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929010000|2022-01-23 09:10:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642929020000|2022-01-23 09:10:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1642929030000|2022-01-23 09:10:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1642929040000|2022-01-23 09:10:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1642929060000|2022-01-23 09:11:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1642929070000|2022-01-23 09:11:10|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|10
1642929080000|2022-01-23 09:11:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1642929090000|2022-01-23 09:11:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1642929100000|2022-01-23 09:11:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929150000|2022-01-23 09:12:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1642929160000|2022-01-23 09:12:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1642929170000|2022-01-23 09:12:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642929180000|2022-01-23 09:13:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1642929190000|2022-01-23 09:13:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642929200000|2022-01-23 09:13:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1642929210000|2022-01-23 09:13:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1642929220000|2022-01-23 09:13:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1642929230000|2022-01-23 09:13:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1642929240000|2022-01-23 09:14:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1642929250000|2022-01-23 09:14:10|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1642929270000|2022-01-23 09:14:30|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|5
1642929280000|2022-01-23 09:14:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1642929300000|2022-01-23 09:15:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1642929310000|2022-01-23 09:15:10|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|4
1642929320000|2022-01-23 09:15:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1642929330000|2022-01-23 09:15:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1642929340000|2022-01-23 09:15:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1642929350000|2022-01-23 09:15:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642929360000|2022-01-23 09:16:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929370000|2022-01-23 09:16:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1642929380000|2022-01-23 09:16:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1642929390000|2022-01-23 09:16:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1642929400000|2022-01-23 09:16:40|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1642929410000|2022-01-23 09:16:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1642929440000|2022-01-23 09:17:20|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|4
1642929460000|2022-01-23 09:17:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1642929490000|2022-01-23 09:18:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1642929510000|2022-01-23 09:18:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642929520000|2022-01-23 09:18:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1642929560000|2022-01-23 09:19:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1642929580000|2022-01-23 09:19:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642929600000|2022-01-23 09:20:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929620000|2022-01-23 09:20:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642929640000|2022-01-23 09:20:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1642929650000|2022-01-23 09:20:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1642929660000|2022-01-23 09:21:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1642929670000|2022-01-23 09:21:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1642929690000|2022-01-23 09:21:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|10
1642929700000|2022-01-23 09:21:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1642929720000|2022-01-23 09:22:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1642929760000|2022-01-23 09:22:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1642929770000|2022-01-23 09:22:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642929780000|2022-01-23 09:23:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929790000|2022-01-23 09:23:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1642929800000|2022-01-23 09:23:20|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|3
1642929830000|2022-01-23 09:23:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|9
1642929840000|2022-01-23 09:24:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1642929850000|2022-01-23 09:24:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1642929860000|2022-01-23 09:24:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1642929870000|2022-01-23 09:24:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1642929880000|2022-01-23 09:24:40|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1642929890000|2022-01-23 09:24:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642929900000|2022-01-23 09:25:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1642929910000|2022-01-23 09:25:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642929920000|2022-01-23 09:25:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1642929930000|2022-01-23 09:25:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642929960000|2022-01-23 09:26:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1642929970000|2022-01-23 09:26:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1642929990000|2022-01-23 09:26:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1642930000000|2022-01-23 09:26:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1642930010000|2022-01-23 09:26:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|13
1642930020000|2022-01-23 09:27:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1642930060000|2022-01-23 09:27:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1642930070000|2022-01-23 09:27:50|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|3
1642930080000|2022-01-23 09:28:00|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|6
1642930090000|2022-01-23 09:28:10|19.91|19.61|19.9|19.6|19.92|19.62|19.89|19.59|12
1642930100000|2022-01-23 09:28:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1642930110000|2022-01-23 09:28:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1642930120000|2022-01-23 09:28:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1642930140000|2022-01-23 09:29:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1642930160000|2022-01-23 09:29:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1642930170000|2022-01-23 09:29:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1642930180000|2022-01-23 09:29:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|9
1642930190000|2022-01-23 09:29:50|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|5
1642930200000|2022-01-23 09:30:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|2
1642930210000|2022-01-23 09:30:10|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|6
1642930220000|2022-01-23 09:30:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|9
1642930230000|2022-01-23 09:30:30|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|17
1642930250000|2022-01-23 09:30:50|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|9
1642930260000|2022-01-23 09:31:00|19.95|19.65|19.95|19.65|19.96|19.66|19.94|19.64|4
1642930280000|2022-01-23 09:31:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642930290000|2022-01-23 09:31:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1642930310000|2022-01-23 09:31:50|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1642930320000|2022-01-23 09:32:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1642930330000|2022-01-23 09:32:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1642930340000|2022-01-23 09:32:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1642930350000|2022-01-23 09:32:30|19.92|19.62|19.89|19.59|19.92|19.62|19.89|19.59|6
1642930360000|2022-01-23 09:32:40|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|4
1642930380000|2022-01-23 09:33:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1642930390000|2022-01-23 09:33:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1642930400000|2022-01-23 09:33:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1642930410000|2022-01-23 09:33:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1642930420000|2022-01-23 09:33:40|19.93|19.63|19.95|19.65|19.95|19.65|19.92|19.62|5
1642930440000|2022-01-23 09:34:00|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642930460000|2022-01-23 09:34:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1642930470000|2022-01-23 09:34:30|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|7
1642930480000|2022-01-23 09:34:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642930490000|2022-01-23 09:34:50|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|7
1642930500000|2022-01-23 09:35:00|19.95|19.65|19.94|19.64|19.95|19.65|19.93|19.63|5
1642930510000|2022-01-23 09:35:10|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1642930530000|2022-01-23 09:35:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1642930540000|2022-01-23 09:35:40|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|8
1642930550000|2022-01-23 09:35:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1642930560000|2022-01-23 09:36:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1642930570000|2022-01-23 09:36:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1642930610000|2022-01-23 09:36:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1642930620000|2022-01-23 09:37:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1642930640000|2022-01-23 09:37:20|19.93|19.63|19.91|19.61|19.94|19.64|19.91|19.61|5
1642930650000|2022-01-23 09:37:30|19.9|19.6|19.88|19.58|19.91|19.61|19.88|19.58|7
1642930660000|2022-01-23 09:37:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1642930670000|2022-01-23 09:37:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1642930680000|2022-01-23 09:38:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642930690000|2022-01-23 09:38:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642930700000|2022-01-23 09:38:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1642930710000|2022-01-23 09:38:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|12
1642930720000|2022-01-23 09:38:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1642930730000|2022-01-23 09:38:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1642930740000|2022-01-23 09:39:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1642930750000|2022-01-23 09:39:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1642930760000|2022-01-23 09:39:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1642930770000|2022-01-23 09:39:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1642930780000|2022-01-23 09:39:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|8
1642930800000|2022-01-23 09:40:00|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|6
1642930810000|2022-01-23 09:40:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1642930820000|2022-01-23 09:40:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1642930910000|2022-01-23 09:41:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1642930920000|2022-01-23 09:42:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642930930000|2022-01-23 09:42:10|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|4
1642930940000|2022-01-23 09:42:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642930950000|2022-01-23 09:42:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1642930960000|2022-01-23 09:42:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1642930970000|2022-01-23 09:42:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1642930990000|2022-01-23 09:43:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1642931010000|2022-01-23 09:43:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1642931020000|2022-01-23 09:43:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|3
1642931030000|2022-01-23 09:43:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642931040000|2022-01-23 09:44:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1642931050000|2022-01-23 09:44:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931060000|2022-01-23 09:44:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931070000|2022-01-23 09:44:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642931080000|2022-01-23 09:44:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642931100000|2022-01-23 09:45:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642931110000|2022-01-23 09:45:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642931120000|2022-01-23 09:45:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931130000|2022-01-23 09:45:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|7
1642931140000|2022-01-23 09:45:40|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|5
1642931150000|2022-01-23 09:45:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642931160000|2022-01-23 09:46:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1642931170000|2022-01-23 09:46:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1642931180000|2022-01-23 09:46:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642931190000|2022-01-23 09:46:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1642931200000|2022-01-23 09:46:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1642931220000|2022-01-23 09:47:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1642931230000|2022-01-23 09:47:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642931240000|2022-01-23 09:47:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642931250000|2022-01-23 09:47:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1642931260000|2022-01-23 09:47:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1642931280000|2022-01-23 09:48:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1642931300000|2022-01-23 09:48:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1642931310000|2022-01-23 09:48:30|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|7
1642931320000|2022-01-23 09:48:40|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|4
1642931330000|2022-01-23 09:48:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1642931340000|2022-01-23 09:49:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|4
1642931350000|2022-01-23 09:49:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1642931370000|2022-01-23 09:49:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642931400000|2022-01-23 09:50:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931410000|2022-01-23 09:50:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642931420000|2022-01-23 09:50:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931430000|2022-01-23 09:50:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642931440000|2022-01-23 09:50:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642931450000|2022-01-23 09:50:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931500000|2022-01-23 09:51:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1642931510000|2022-01-23 09:51:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931550000|2022-01-23 09:52:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642931570000|2022-01-23 09:52:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642931580000|2022-01-23 09:53:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931590000|2022-01-23 09:53:10|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|5
1642931620000|2022-01-23 09:53:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1642931630000|2022-01-23 09:53:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|7
1642931640000|2022-01-23 09:54:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931650000|2022-01-23 09:54:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931660000|2022-01-23 09:54:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931690000|2022-01-23 09:54:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642931700000|2022-01-23 09:55:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931720000|2022-01-23 09:55:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642931740000|2022-01-23 09:55:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642931750000|2022-01-23 09:55:50|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|10
1642931760000|2022-01-23 09:56:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642931770000|2022-01-23 09:56:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642931780000|2022-01-23 09:56:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|7
1642931940000|2022-01-23 09:59:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642931950000|2022-01-23 09:59:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1642931960000|2022-01-23 09:59:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642931970000|2022-01-23 09:59:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642931980000|2022-01-23 09:59:40|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|2
1642932000000|2022-01-23 10:00:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642932010000|2022-01-23 10:00:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642932020000|2022-01-23 10:00:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642932030000|2022-01-23 10:00:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642932040000|2022-01-23 10:00:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642932050000|2022-01-23 10:00:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|9
1642932060000|2022-01-23 10:01:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642932070000|2022-01-23 10:01:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642932100000|2022-01-23 10:01:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642932160000|2022-01-23 10:02:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642932170000|2022-01-23 10:02:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642932180000|2022-01-23 10:03:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1642932210000|2022-01-23 10:03:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1642932220000|2022-01-23 10:03:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642932230000|2022-01-23 10:03:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642932250000|2022-01-23 10:04:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642932270000|2022-01-23 10:04:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1642932280000|2022-01-23 10:04:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642932290000|2022-01-23 10:04:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642932300000|2022-01-23 10:05:00|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|6
1642932310000|2022-01-23 10:05:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642932320000|2022-01-23 10:05:20|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|12
1642932330000|2022-01-23 10:05:30|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|6
1642932340000|2022-01-23 10:05:40|19.72|19.42|19.69|19.39|19.72|19.42|19.69|19.39|10
1642932350000|2022-01-23 10:05:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642932370000|2022-01-23 10:06:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642932380000|2022-01-23 10:06:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|13
1642932390000|2022-01-23 10:06:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642932410000|2022-01-23 10:06:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642932420000|2022-01-23 10:07:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642932440000|2022-01-23 10:07:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642932460000|2022-01-23 10:07:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1642932470000|2022-01-23 10:07:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642932480000|2022-01-23 10:08:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642932490000|2022-01-23 10:08:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642932500000|2022-01-23 10:08:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1642932520000|2022-01-23 10:08:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642932540000|2022-01-23 10:09:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1642932610000|2022-01-23 10:10:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642932620000|2022-01-23 10:10:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642932630000|2022-01-23 10:10:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642932640000|2022-01-23 10:10:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642932670000|2022-01-23 10:11:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642932680000|2022-01-23 10:11:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642932690000|2022-01-23 10:11:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642932710000|2022-01-23 10:11:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642932730000|2022-01-23 10:12:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642932750000|2022-01-23 10:12:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642932770000|2022-01-23 10:12:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642932810000|2022-01-23 10:13:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642932820000|2022-01-23 10:13:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642932860000|2022-01-23 10:14:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642932880000|2022-01-23 10:14:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1642932890000|2022-01-23 10:14:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642932900000|2022-01-23 10:15:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1642932910000|2022-01-23 10:15:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642932930000|2022-01-23 10:15:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642932940000|2022-01-23 10:15:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642932950000|2022-01-23 10:15:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642932970000|2022-01-23 10:16:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642933010000|2022-01-23 10:16:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642933020000|2022-01-23 10:17:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642933030000|2022-01-23 10:17:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642933040000|2022-01-23 10:17:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642933050000|2022-01-23 10:17:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642933060000|2022-01-23 10:17:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1642933070000|2022-01-23 10:17:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642933080000|2022-01-23 10:18:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642933090000|2022-01-23 10:18:10|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1642933100000|2022-01-23 10:18:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642933110000|2022-01-23 10:18:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642933120000|2022-01-23 10:18:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642933140000|2022-01-23 10:19:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642933160000|2022-01-23 10:19:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642933190000|2022-01-23 10:19:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642933200000|2022-01-23 10:20:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642933210000|2022-01-23 10:20:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642933220000|2022-01-23 10:20:20|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|7
1642933230000|2022-01-23 10:20:30|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|12
1642933240000|2022-01-23 10:20:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642933260000|2022-01-23 10:21:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642933270000|2022-01-23 10:21:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642933280000|2022-01-23 10:21:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642933290000|2022-01-23 10:21:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642933300000|2022-01-23 10:21:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642933330000|2022-01-23 10:22:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642933340000|2022-01-23 10:22:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642933350000|2022-01-23 10:22:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642933360000|2022-01-23 10:22:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642933390000|2022-01-23 10:23:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642933400000|2022-01-23 10:23:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642933410000|2022-01-23 10:23:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642933440000|2022-01-23 10:24:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1642933460000|2022-01-23 10:24:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642933520000|2022-01-23 10:25:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642933560000|2022-01-23 10:26:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642933570000|2022-01-23 10:26:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642933600000|2022-01-23 10:26:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642933610000|2022-01-23 10:26:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|12
1642933620000|2022-01-23 10:27:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1642933640000|2022-01-23 10:27:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1642933650000|2022-01-23 10:27:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642933660000|2022-01-23 10:27:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1642933670000|2022-01-23 10:27:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642933680000|2022-01-23 10:28:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1642933690000|2022-01-23 10:28:10|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|6
1642933700000|2022-01-23 10:28:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1642933710000|2022-01-23 10:28:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642933740000|2022-01-23 10:29:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642933750000|2022-01-23 10:29:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642933770000|2022-01-23 10:29:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642933780000|2022-01-23 10:29:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642933790000|2022-01-23 10:29:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642933800000|2022-01-23 10:30:00|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|8
1642933810000|2022-01-23 10:30:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642933820000|2022-01-23 10:30:20|19.8|19.5|19.8|19.5|19.8|19.5|19.78|19.48|4
1642933840000|2022-01-23 10:30:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642933850000|2022-01-23 10:30:50|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1642933880000|2022-01-23 10:31:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642933890000|2022-01-23 10:31:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642933900000|2022-01-23 10:31:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642933920000|2022-01-23 10:32:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642933940000|2022-01-23 10:32:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642933950000|2022-01-23 10:32:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642933970000|2022-01-23 10:32:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642933980000|2022-01-23 10:33:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1642933990000|2022-01-23 10:33:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1642934030000|2022-01-23 10:33:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642934060000|2022-01-23 10:34:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934070000|2022-01-23 10:34:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642934080000|2022-01-23 10:34:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1642934090000|2022-01-23 10:34:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642934120000|2022-01-23 10:35:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934130000|2022-01-23 10:35:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642934150000|2022-01-23 10:35:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642934190000|2022-01-23 10:36:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642934200000|2022-01-23 10:36:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642934230000|2022-01-23 10:37:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934260000|2022-01-23 10:37:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1642934270000|2022-01-23 10:37:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642934280000|2022-01-23 10:38:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642934290000|2022-01-23 10:38:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1642934310000|2022-01-23 10:38:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1642934330000|2022-01-23 10:38:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934340000|2022-01-23 10:39:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642934380000|2022-01-23 10:39:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934390000|2022-01-23 10:39:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642934400000|2022-01-23 10:40:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642934420000|2022-01-23 10:40:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1642934440000|2022-01-23 10:40:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642934450000|2022-01-23 10:40:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642934460000|2022-01-23 10:41:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642934470000|2022-01-23 10:41:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1642934480000|2022-01-23 10:41:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1642934490000|2022-01-23 10:41:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642934500000|2022-01-23 10:41:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642934510000|2022-01-23 10:41:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642934530000|2022-01-23 10:42:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642934540000|2022-01-23 10:42:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1642934550000|2022-01-23 10:42:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642934570000|2022-01-23 10:42:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642934610000|2022-01-23 10:43:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642934620000|2022-01-23 10:43:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|13
1642934640000|2022-01-23 10:44:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642934660000|2022-01-23 10:44:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642934680000|2022-01-23 10:44:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642934690000|2022-01-23 10:44:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1642934700000|2022-01-23 10:45:00|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642934710000|2022-01-23 10:45:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642934750000|2022-01-23 10:45:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1642934760000|2022-01-23 10:46:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642934770000|2022-01-23 10:46:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642934780000|2022-01-23 10:46:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1642934800000|2022-01-23 10:46:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642934870000|2022-01-23 10:47:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642934890000|2022-01-23 10:48:10|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|9
1642934900000|2022-01-23 10:48:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1642934910000|2022-01-23 10:48:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642934920000|2022-01-23 10:48:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1642934930000|2022-01-23 10:48:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642934950000|2022-01-23 10:49:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642934960000|2022-01-23 10:49:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642934970000|2022-01-23 10:49:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642935000000|2022-01-23 10:50:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1642935010000|2022-01-23 10:50:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642935030000|2022-01-23 10:50:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1642935060000|2022-01-23 10:51:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1642935070000|2022-01-23 10:51:10|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|8
1642935080000|2022-01-23 10:51:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642935090000|2022-01-23 10:51:30|19.71|19.41|19.75|19.45|19.75|19.45|19.7|19.4|7
1642935100000|2022-01-23 10:51:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1642935110000|2022-01-23 10:51:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642935120000|2022-01-23 10:52:00|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|4
1642935150000|2022-01-23 10:52:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642935160000|2022-01-23 10:52:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642935170000|2022-01-23 10:52:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1642935180000|2022-01-23 10:53:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642935190000|2022-01-23 10:53:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1642935200000|2022-01-23 10:53:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642935210000|2022-01-23 10:53:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642935230000|2022-01-23 10:53:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642935270000|2022-01-23 10:54:30|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1642935290000|2022-01-23 10:54:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642935340000|2022-01-23 10:55:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1642935400000|2022-01-23 10:56:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642935430000|2022-01-23 10:57:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642935470000|2022-01-23 10:57:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642935480000|2022-01-23 10:58:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1642935490000|2022-01-23 10:58:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1642935500000|2022-01-23 10:58:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642935530000|2022-01-23 10:58:50|19.75|19.45|19.8|19.5|19.8|19.5|19.75|19.45|8
1642935540000|2022-01-23 10:59:00|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|10
1642935550000|2022-01-23 10:59:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1642935560000|2022-01-23 10:59:20|19.8|19.5|19.81|19.51|19.82|19.52|19.8|19.5|8
1642935570000|2022-01-23 10:59:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1642935620000|2022-01-23 11:00:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642935640000|2022-01-23 11:00:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642935650000|2022-01-23 11:00:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642935660000|2022-01-23 11:01:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1642935670000|2022-01-23 11:01:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1642935690000|2022-01-23 11:01:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1642935700000|2022-01-23 11:01:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1642935720000|2022-01-23 11:02:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1642935730000|2022-01-23 11:02:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1642935740000|2022-01-23 11:02:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642935750000|2022-01-23 11:02:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642935770000|2022-01-23 11:02:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642935780000|2022-01-23 11:03:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1642935790000|2022-01-23 11:03:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642935800000|2022-01-23 11:03:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642935810000|2022-01-23 11:03:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1642935860000|2022-01-23 11:04:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642935870000|2022-01-23 11:04:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642935880000|2022-01-23 11:04:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642935900000|2022-01-23 11:05:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642935920000|2022-01-23 11:05:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642935950000|2022-01-23 11:05:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642935960000|2022-01-23 11:06:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642935970000|2022-01-23 11:06:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|9
1642935990000|2022-01-23 11:06:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642936010000|2022-01-23 11:06:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642936060000|2022-01-23 11:07:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642936080000|2022-01-23 11:08:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1642936090000|2022-01-23 11:08:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642936120000|2022-01-23 11:08:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1642936130000|2022-01-23 11:08:50|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1642936140000|2022-01-23 11:09:00|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|8
1642936150000|2022-01-23 11:09:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642936160000|2022-01-23 11:09:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642936180000|2022-01-23 11:09:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642936190000|2022-01-23 11:09:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1642936210000|2022-01-23 11:10:10|19.81|19.51|19.83|19.53|19.83|19.53|19.8|19.5|5
1642936220000|2022-01-23 11:10:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|13
1642936230000|2022-01-23 11:10:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1642936240000|2022-01-23 11:10:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1642936290000|2022-01-23 11:11:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642936320000|2022-01-23 11:12:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1642936330000|2022-01-23 11:12:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1642936340000|2022-01-23 11:12:20|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1642936350000|2022-01-23 11:12:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1642936360000|2022-01-23 11:12:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1642936370000|2022-01-23 11:12:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1642936380000|2022-01-23 11:13:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1642936410000|2022-01-23 11:13:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642936470000|2022-01-23 11:14:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642936500000|2022-01-23 11:15:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1642936510000|2022-01-23 11:15:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1642936520000|2022-01-23 11:15:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1642936530000|2022-01-23 11:15:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642936540000|2022-01-23 11:15:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642936570000|2022-01-23 11:16:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642936590000|2022-01-23 11:16:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642936610000|2022-01-23 11:16:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1642936620000|2022-01-23 11:17:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642936650000|2022-01-23 11:17:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1642936670000|2022-01-23 11:17:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1642936690000|2022-01-23 11:18:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642936730000|2022-01-23 11:18:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642936740000|2022-01-23 11:19:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642936750000|2022-01-23 11:19:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642936760000|2022-01-23 11:19:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1642936780000|2022-01-23 11:19:40|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1642936790000|2022-01-23 11:19:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642936840000|2022-01-23 11:20:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642936860000|2022-01-23 11:21:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642936870000|2022-01-23 11:21:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642936880000|2022-01-23 11:21:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642936890000|2022-01-23 11:21:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642936910000|2022-01-23 11:21:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642936950000|2022-01-23 11:22:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642936960000|2022-01-23 11:22:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642936990000|2022-01-23 11:23:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1642937010000|2022-01-23 11:23:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642937020000|2022-01-23 11:23:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642937030000|2022-01-23 11:23:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642937050000|2022-01-23 11:24:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642937070000|2022-01-23 11:24:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642937080000|2022-01-23 11:24:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642937090000|2022-01-23 11:24:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642937100000|2022-01-23 11:25:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642937120000|2022-01-23 11:25:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642937130000|2022-01-23 11:25:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642937150000|2022-01-23 11:25:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642937160000|2022-01-23 11:26:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642937190000|2022-01-23 11:26:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642937200000|2022-01-23 11:26:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642937210000|2022-01-23 11:26:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642937240000|2022-01-23 11:27:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642937250000|2022-01-23 11:27:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642937260000|2022-01-23 11:27:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642937270000|2022-01-23 11:27:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642937280000|2022-01-23 11:28:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642937310000|2022-01-23 11:28:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642937400000|2022-01-23 11:30:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1642937410000|2022-01-23 11:30:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1642937420000|2022-01-23 11:30:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642937430000|2022-01-23 11:30:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642937440000|2022-01-23 11:30:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642937460000|2022-01-23 11:31:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642937510000|2022-01-23 11:31:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642937550000|2022-01-23 11:32:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642937560000|2022-01-23 11:32:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1642937570000|2022-01-23 11:32:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642937580000|2022-01-23 11:33:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642937600000|2022-01-23 11:33:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642937610000|2022-01-23 11:33:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642937630000|2022-01-23 11:33:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642937650000|2022-01-23 11:34:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642937670000|2022-01-23 11:34:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1642937680000|2022-01-23 11:34:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1642937690000|2022-01-23 11:34:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642937700000|2022-01-23 11:35:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642937720000|2022-01-23 11:35:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642937730000|2022-01-23 11:35:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642937740000|2022-01-23 11:35:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1642937750000|2022-01-23 11:35:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642937760000|2022-01-23 11:36:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1642937770000|2022-01-23 11:36:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1642937800000|2022-01-23 11:36:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642937810000|2022-01-23 11:36:50|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|3
1642937820000|2022-01-23 11:37:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642937840000|2022-01-23 11:37:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642937860000|2022-01-23 11:37:40|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1642937880000|2022-01-23 11:38:00|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|8
1642937890000|2022-01-23 11:38:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642937900000|2022-01-23 11:38:20|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|5
1642937910000|2022-01-23 11:38:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642937920000|2022-01-23 11:38:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642937930000|2022-01-23 11:38:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1642937940000|2022-01-23 11:39:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1642937950000|2022-01-23 11:39:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642937960000|2022-01-23 11:39:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642937970000|2022-01-23 11:39:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642937990000|2022-01-23 11:39:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1642938010000|2022-01-23 11:40:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642938020000|2022-01-23 11:40:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642938030000|2022-01-23 11:40:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642938060000|2022-01-23 11:41:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642938080000|2022-01-23 11:41:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642938110000|2022-01-23 11:41:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642938120000|2022-01-23 11:42:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642938160000|2022-01-23 11:42:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642938170000|2022-01-23 11:42:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642938180000|2022-01-23 11:43:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938190000|2022-01-23 11:43:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642938200000|2022-01-23 11:43:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642938210000|2022-01-23 11:43:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642938220000|2022-01-23 11:43:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642938290000|2022-01-23 11:44:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938300000|2022-01-23 11:45:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642938310000|2022-01-23 11:45:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642938340000|2022-01-23 11:45:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642938350000|2022-01-23 11:45:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642938380000|2022-01-23 11:46:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642938400000|2022-01-23 11:46:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938410000|2022-01-23 11:46:50|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1642938430000|2022-01-23 11:47:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642938440000|2022-01-23 11:47:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642938470000|2022-01-23 11:47:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642938480000|2022-01-23 11:48:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642938490000|2022-01-23 11:48:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642938510000|2022-01-23 11:48:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642938520000|2022-01-23 11:48:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642938540000|2022-01-23 11:49:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642938550000|2022-01-23 11:49:10|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|6
1642938560000|2022-01-23 11:49:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642938570000|2022-01-23 11:49:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642938580000|2022-01-23 11:49:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938600000|2022-01-23 11:50:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642938610000|2022-01-23 11:50:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642938620000|2022-01-23 11:50:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642938630000|2022-01-23 11:50:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642938640000|2022-01-23 11:50:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642938660000|2022-01-23 11:51:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642938670000|2022-01-23 11:51:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938680000|2022-01-23 11:51:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1642938690000|2022-01-23 11:51:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1642938700000|2022-01-23 11:51:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642938730000|2022-01-23 11:52:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642938740000|2022-01-23 11:52:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642938750000|2022-01-23 11:52:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642938780000|2022-01-23 11:53:00|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|5
1642938790000|2022-01-23 11:53:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642938800000|2022-01-23 11:53:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642938820000|2022-01-23 11:53:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642938830000|2022-01-23 11:53:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642938840000|2022-01-23 11:54:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642938850000|2022-01-23 11:54:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642938890000|2022-01-23 11:54:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642938900000|2022-01-23 11:55:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642938910000|2022-01-23 11:55:10|19.66|19.36|19.64|19.34|19.66|19.36|19.63|19.33|11
1642938920000|2022-01-23 11:55:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642938950000|2022-01-23 11:55:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642938970000|2022-01-23 11:56:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642939020000|2022-01-23 11:57:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642939030000|2022-01-23 11:57:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642939040000|2022-01-23 11:57:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1642939060000|2022-01-23 11:57:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642939070000|2022-01-23 11:57:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642939080000|2022-01-23 11:58:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642939090000|2022-01-23 11:58:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642939140000|2022-01-23 11:59:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642939180000|2022-01-23 11:59:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642939190000|2022-01-23 11:59:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1642939200000|2022-01-23 12:00:00|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1642939210000|2022-01-23 12:00:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642939240000|2022-01-23 12:00:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642939250000|2022-01-23 12:00:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642939260000|2022-01-23 12:01:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1642939290000|2022-01-23 12:01:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642939310000|2022-01-23 12:01:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642939320000|2022-01-23 12:02:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1642939330000|2022-01-23 12:02:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642939370000|2022-01-23 12:02:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642939380000|2022-01-23 12:03:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642939390000|2022-01-23 12:03:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1642939400000|2022-01-23 12:03:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642939420000|2022-01-23 12:03:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642939430000|2022-01-23 12:03:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1642939440000|2022-01-23 12:04:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642939450000|2022-01-23 12:04:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1642939460000|2022-01-23 12:04:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1642939470000|2022-01-23 12:04:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1642939480000|2022-01-23 12:04:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1642939490000|2022-01-23 12:04:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642939510000|2022-01-23 12:05:10|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|12
1642939530000|2022-01-23 12:05:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642939540000|2022-01-23 12:05:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1642939550000|2022-01-23 12:05:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642939560000|2022-01-23 12:06:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642939590000|2022-01-23 12:06:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642939620000|2022-01-23 12:07:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642939630000|2022-01-23 12:07:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642939640000|2022-01-23 12:07:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642939660000|2022-01-23 12:07:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642939670000|2022-01-23 12:07:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642939680000|2022-01-23 12:08:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1642939700000|2022-01-23 12:08:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642939710000|2022-01-23 12:08:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642939720000|2022-01-23 12:08:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642939730000|2022-01-23 12:08:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1642939740000|2022-01-23 12:09:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642939760000|2022-01-23 12:09:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642939770000|2022-01-23 12:09:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642939780000|2022-01-23 12:09:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642939790000|2022-01-23 12:09:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1642939820000|2022-01-23 12:10:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642939830000|2022-01-23 12:10:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642939840000|2022-01-23 12:10:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642939850000|2022-01-23 12:10:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642939860000|2022-01-23 12:11:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642939870000|2022-01-23 12:11:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642939890000|2022-01-23 12:11:30|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1642939900000|2022-01-23 12:11:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642939910000|2022-01-23 12:11:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642939930000|2022-01-23 12:12:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642939950000|2022-01-23 12:12:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642939960000|2022-01-23 12:12:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642939970000|2022-01-23 12:12:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642939990000|2022-01-23 12:13:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1642940010000|2022-01-23 12:13:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642940030000|2022-01-23 12:13:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642940050000|2022-01-23 12:14:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642940060000|2022-01-23 12:14:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642940110000|2022-01-23 12:15:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|3
1642940130000|2022-01-23 12:15:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1642940160000|2022-01-23 12:16:00|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|4
1642940220000|2022-01-23 12:17:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642940230000|2022-01-23 12:17:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1642940240000|2022-01-23 12:17:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642940260000|2022-01-23 12:17:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1642940270000|2022-01-23 12:17:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642940280000|2022-01-23 12:18:00|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1642940290000|2022-01-23 12:18:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642940320000|2022-01-23 12:18:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642940370000|2022-01-23 12:19:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642940380000|2022-01-23 12:19:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642940390000|2022-01-23 12:19:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642940400000|2022-01-23 12:20:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642940410000|2022-01-23 12:20:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1642940450000|2022-01-23 12:20:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642940460000|2022-01-23 12:21:00|19.54|19.24|19.57|19.27|19.57|19.27|19.54|19.24|6
1642940470000|2022-01-23 12:21:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642940480000|2022-01-23 12:21:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642940490000|2022-01-23 12:21:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642940500000|2022-01-23 12:21:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642940510000|2022-01-23 12:21:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1642940520000|2022-01-23 12:22:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642940530000|2022-01-23 12:22:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1642940540000|2022-01-23 12:22:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642940600000|2022-01-23 12:23:20|19.58|19.28|19.57|19.27|19.58|19.28|19.55|19.25|14
1642940630000|2022-01-23 12:23:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642940640000|2022-01-23 12:24:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642940650000|2022-01-23 12:24:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1642940660000|2022-01-23 12:24:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642940670000|2022-01-23 12:24:30|19.56|19.26|19.62|19.32|19.62|19.32|19.56|19.26|11
1642940680000|2022-01-23 12:24:40|19.61|19.31|19.64|19.34|19.65|19.35|19.61|19.31|6
1642940690000|2022-01-23 12:24:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642940700000|2022-01-23 12:25:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1642940710000|2022-01-23 12:25:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1642940720000|2022-01-23 12:25:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1642940730000|2022-01-23 12:25:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642940740000|2022-01-23 12:25:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642940750000|2022-01-23 12:25:50|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|4
1642940770000|2022-01-23 12:26:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642940780000|2022-01-23 12:26:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642940790000|2022-01-23 12:26:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642940800000|2022-01-23 12:26:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642940830000|2022-01-23 12:27:10|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|8
1642940840000|2022-01-23 12:27:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1642940870000|2022-01-23 12:27:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642940880000|2022-01-23 12:28:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642940890000|2022-01-23 12:28:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642940900000|2022-01-23 12:28:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642940930000|2022-01-23 12:28:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642940940000|2022-01-23 12:29:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642940960000|2022-01-23 12:29:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642941010000|2022-01-23 12:30:10|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|8
1642941020000|2022-01-23 12:30:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642941030000|2022-01-23 12:30:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642941040000|2022-01-23 12:30:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642941060000|2022-01-23 12:31:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642941070000|2022-01-23 12:31:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642941080000|2022-01-23 12:31:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642941130000|2022-01-23 12:32:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642941140000|2022-01-23 12:32:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642941150000|2022-01-23 12:32:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642941170000|2022-01-23 12:32:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642941180000|2022-01-23 12:33:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642941190000|2022-01-23 12:33:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642941200000|2022-01-23 12:33:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642941210000|2022-01-23 12:33:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642941270000|2022-01-23 12:34:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642941280000|2022-01-23 12:34:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642941290000|2022-01-23 12:34:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642941300000|2022-01-23 12:35:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1642941310000|2022-01-23 12:35:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642941320000|2022-01-23 12:35:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642941330000|2022-01-23 12:35:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642941340000|2022-01-23 12:35:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1642941350000|2022-01-23 12:35:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642941370000|2022-01-23 12:36:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642941390000|2022-01-23 12:36:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642941420000|2022-01-23 12:37:00|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1642941430000|2022-01-23 12:37:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642941440000|2022-01-23 12:37:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1642941460000|2022-01-23 12:37:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642941470000|2022-01-23 12:37:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642941480000|2022-01-23 12:38:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642941490000|2022-01-23 12:38:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642941510000|2022-01-23 12:38:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1642941530000|2022-01-23 12:38:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642941540000|2022-01-23 12:39:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1642941560000|2022-01-23 12:39:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642941570000|2022-01-23 12:39:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1642941580000|2022-01-23 12:39:40|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|5
1642941590000|2022-01-23 12:39:50|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1642941600000|2022-01-23 12:40:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1642941630000|2022-01-23 12:40:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642941660000|2022-01-23 12:41:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642941670000|2022-01-23 12:41:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1642941700000|2022-01-23 12:41:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642941710000|2022-01-23 12:41:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642941730000|2022-01-23 12:42:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642941780000|2022-01-23 12:43:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642941790000|2022-01-23 12:43:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|5
1642941800000|2022-01-23 12:43:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642941820000|2022-01-23 12:43:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642941830000|2022-01-23 12:43:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642941840000|2022-01-23 12:44:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|7
1642941850000|2022-01-23 12:44:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642941860000|2022-01-23 12:44:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|9
1642941870000|2022-01-23 12:44:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642941880000|2022-01-23 12:44:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642941900000|2022-01-23 12:45:00|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1642941910000|2022-01-23 12:45:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642941920000|2022-01-23 12:45:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642941930000|2022-01-23 12:45:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642941940000|2022-01-23 12:45:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642941970000|2022-01-23 12:46:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642942010000|2022-01-23 12:46:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1642942020000|2022-01-23 12:47:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642942040000|2022-01-23 12:47:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642942050000|2022-01-23 12:47:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642942060000|2022-01-23 12:47:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642942110000|2022-01-23 12:48:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642942120000|2022-01-23 12:48:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642942130000|2022-01-23 12:48:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1642942140000|2022-01-23 12:49:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642942170000|2022-01-23 12:49:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642942180000|2022-01-23 12:49:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642942200000|2022-01-23 12:50:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642942210000|2022-01-23 12:50:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1642942220000|2022-01-23 12:50:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642942230000|2022-01-23 12:50:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642942240000|2022-01-23 12:50:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642942260000|2022-01-23 12:51:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642942310000|2022-01-23 12:51:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642942320000|2022-01-23 12:52:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642942330000|2022-01-23 12:52:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|5
1642942370000|2022-01-23 12:52:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642942380000|2022-01-23 12:53:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642942420000|2022-01-23 12:53:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642942430000|2022-01-23 12:53:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642942450000|2022-01-23 12:54:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642942460000|2022-01-23 12:54:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1642942480000|2022-01-23 12:54:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642942520000|2022-01-23 12:55:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642942550000|2022-01-23 12:55:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642942560000|2022-01-23 12:56:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642942590000|2022-01-23 12:56:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1642942600000|2022-01-23 12:56:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642942640000|2022-01-23 12:57:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642942650000|2022-01-23 12:57:30|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|3
1642942660000|2022-01-23 12:57:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642942670000|2022-01-23 12:57:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642942720000|2022-01-23 12:58:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642942780000|2022-01-23 12:59:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642942790000|2022-01-23 12:59:50|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|5
1642942800000|2022-01-23 13:00:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642942820000|2022-01-23 13:00:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642942830000|2022-01-23 13:00:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642942890000|2022-01-23 13:01:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642942910000|2022-01-23 13:01:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642942920000|2022-01-23 13:02:00|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1642942930000|2022-01-23 13:02:10|19.62|19.32|19.63|19.33|19.64|19.34|19.61|19.31|6
1642942950000|2022-01-23 13:02:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642942970000|2022-01-23 13:02:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1642943010000|2022-01-23 13:03:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642943030000|2022-01-23 13:03:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642943050000|2022-01-23 13:04:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642943070000|2022-01-23 13:04:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1642943090000|2022-01-23 13:04:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642943100000|2022-01-23 13:05:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1642943110000|2022-01-23 13:05:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642943120000|2022-01-23 13:05:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1642943130000|2022-01-23 13:05:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1642943150000|2022-01-23 13:05:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642943160000|2022-01-23 13:06:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642943170000|2022-01-23 13:06:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642943180000|2022-01-23 13:06:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1642943190000|2022-01-23 13:06:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642943200000|2022-01-23 13:06:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642943210000|2022-01-23 13:06:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642943220000|2022-01-23 13:07:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642943230000|2022-01-23 13:07:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1642943250000|2022-01-23 13:07:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642943280000|2022-01-23 13:08:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642943290000|2022-01-23 13:08:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642943340000|2022-01-23 13:09:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642943360000|2022-01-23 13:09:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642943410000|2022-01-23 13:10:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642943430000|2022-01-23 13:10:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642943450000|2022-01-23 13:10:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642943460000|2022-01-23 13:11:00|19.62|19.32|19.64|19.34|19.64|19.34|19.61|19.31|9
1642943480000|2022-01-23 13:11:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642943490000|2022-01-23 13:11:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642943500000|2022-01-23 13:11:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1642943510000|2022-01-23 13:11:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|13
1642943560000|2022-01-23 13:12:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642943590000|2022-01-23 13:13:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642943620000|2022-01-23 13:13:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642943630000|2022-01-23 13:13:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642943640000|2022-01-23 13:14:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642943670000|2022-01-23 13:14:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642943680000|2022-01-23 13:14:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1642943700000|2022-01-23 13:15:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642943710000|2022-01-23 13:15:10|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1642943720000|2022-01-23 13:15:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642943730000|2022-01-23 13:15:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1642943750000|2022-01-23 13:15:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642943760000|2022-01-23 13:16:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642943790000|2022-01-23 13:16:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642943800000|2022-01-23 13:16:40|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|4
1642943810000|2022-01-23 13:16:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642943820000|2022-01-23 13:17:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642943830000|2022-01-23 13:17:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642943840000|2022-01-23 13:17:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1642943850000|2022-01-23 13:17:30|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|5
1642943860000|2022-01-23 13:17:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642943880000|2022-01-23 13:18:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642943900000|2022-01-23 13:18:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642943910000|2022-01-23 13:18:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642943920000|2022-01-23 13:18:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642943930000|2022-01-23 13:18:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1642943960000|2022-01-23 13:19:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642943970000|2022-01-23 13:19:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642943980000|2022-01-23 13:19:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642944000000|2022-01-23 13:20:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642944010000|2022-01-23 13:20:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642944020000|2022-01-23 13:20:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642944030000|2022-01-23 13:20:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642944040000|2022-01-23 13:20:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642944050000|2022-01-23 13:20:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642944060000|2022-01-23 13:21:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1642944080000|2022-01-23 13:21:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1642944090000|2022-01-23 13:21:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642944100000|2022-01-23 13:21:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642944110000|2022-01-23 13:21:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642944120000|2022-01-23 13:22:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642944130000|2022-01-23 13:22:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1642944140000|2022-01-23 13:22:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1642944150000|2022-01-23 13:22:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1642944160000|2022-01-23 13:22:40|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|4
1642944170000|2022-01-23 13:22:50|19.64|19.34|19.69|19.39|19.69|19.39|19.64|19.34|10
1642944180000|2022-01-23 13:23:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642944190000|2022-01-23 13:23:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642944200000|2022-01-23 13:23:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642944230000|2022-01-23 13:23:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642944240000|2022-01-23 13:24:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642944260000|2022-01-23 13:24:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1642944280000|2022-01-23 13:24:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642944290000|2022-01-23 13:24:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642944300000|2022-01-23 13:25:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642944320000|2022-01-23 13:25:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642944330000|2022-01-23 13:25:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642944370000|2022-01-23 13:26:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642944390000|2022-01-23 13:26:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642944410000|2022-01-23 13:26:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642944420000|2022-01-23 13:27:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642944460000|2022-01-23 13:27:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944470000|2022-01-23 13:27:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642944530000|2022-01-23 13:28:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642944540000|2022-01-23 13:29:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642944560000|2022-01-23 13:29:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642944570000|2022-01-23 13:29:30|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|9
1642944580000|2022-01-23 13:29:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642944590000|2022-01-23 13:29:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642944600000|2022-01-23 13:30:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944610000|2022-01-23 13:30:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1642944620000|2022-01-23 13:30:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944630000|2022-01-23 13:30:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642944650000|2022-01-23 13:30:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944660000|2022-01-23 13:31:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642944670000|2022-01-23 13:31:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642944680000|2022-01-23 13:31:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642944700000|2022-01-23 13:31:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642944710000|2022-01-23 13:31:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1642944720000|2022-01-23 13:32:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642944730000|2022-01-23 13:32:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642944750000|2022-01-23 13:32:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642944770000|2022-01-23 13:32:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642944780000|2022-01-23 13:33:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642944800000|2022-01-23 13:33:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944830000|2022-01-23 13:33:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642944870000|2022-01-23 13:34:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642944880000|2022-01-23 13:34:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642944890000|2022-01-23 13:34:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642944900000|2022-01-23 13:35:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642944910000|2022-01-23 13:35:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1642944940000|2022-01-23 13:35:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642944980000|2022-01-23 13:36:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642944990000|2022-01-23 13:36:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642945000000|2022-01-23 13:36:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642945010000|2022-01-23 13:36:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642945020000|2022-01-23 13:37:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642945040000|2022-01-23 13:37:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642945060000|2022-01-23 13:37:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642945070000|2022-01-23 13:37:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642945090000|2022-01-23 13:38:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642945110000|2022-01-23 13:38:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642945120000|2022-01-23 13:38:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642945130000|2022-01-23 13:38:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642945140000|2022-01-23 13:39:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642945180000|2022-01-23 13:39:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642945190000|2022-01-23 13:39:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642945270000|2022-01-23 13:41:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642945290000|2022-01-23 13:41:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642945330000|2022-01-23 13:42:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642945340000|2022-01-23 13:42:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642945350000|2022-01-23 13:42:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1642945360000|2022-01-23 13:42:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642945370000|2022-01-23 13:42:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642945380000|2022-01-23 13:43:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642945390000|2022-01-23 13:43:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642945400000|2022-01-23 13:43:20|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|13
1642945410000|2022-01-23 13:43:30|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1642945420000|2022-01-23 13:43:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642945430000|2022-01-23 13:43:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1642945450000|2022-01-23 13:44:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642945470000|2022-01-23 13:44:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642945480000|2022-01-23 13:44:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642945490000|2022-01-23 13:44:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642945500000|2022-01-23 13:45:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642945510000|2022-01-23 13:45:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|9
1642945520000|2022-01-23 13:45:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642945530000|2022-01-23 13:45:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642945550000|2022-01-23 13:45:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642945560000|2022-01-23 13:46:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642945570000|2022-01-23 13:46:10|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|10
1642945580000|2022-01-23 13:46:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1642945590000|2022-01-23 13:46:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642945600000|2022-01-23 13:46:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642945610000|2022-01-23 13:46:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642945650000|2022-01-23 13:47:30|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|4
1642945660000|2022-01-23 13:47:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642945670000|2022-01-23 13:47:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642945680000|2022-01-23 13:48:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1642945690000|2022-01-23 13:48:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|10
1642945700000|2022-01-23 13:48:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|11
1642945710000|2022-01-23 13:48:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642945720000|2022-01-23 13:48:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642945730000|2022-01-23 13:48:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1642945750000|2022-01-23 13:49:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642945760000|2022-01-23 13:49:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642945780000|2022-01-23 13:49:40|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|4
1642945790000|2022-01-23 13:49:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1642945800000|2022-01-23 13:50:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642945810000|2022-01-23 13:50:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|7
1642945820000|2022-01-23 13:50:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1642945830000|2022-01-23 13:50:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642945840000|2022-01-23 13:50:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642945850000|2022-01-23 13:50:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642945860000|2022-01-23 13:51:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642945870000|2022-01-23 13:51:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642945880000|2022-01-23 13:51:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1642945910000|2022-01-23 13:51:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642945920000|2022-01-23 13:52:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642945930000|2022-01-23 13:52:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642945940000|2022-01-23 13:52:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642945950000|2022-01-23 13:52:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642945980000|2022-01-23 13:53:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1642946000000|2022-01-23 13:53:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642946010000|2022-01-23 13:53:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1642946020000|2022-01-23 13:53:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1642946030000|2022-01-23 13:53:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642946040000|2022-01-23 13:54:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1642946050000|2022-01-23 13:54:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642946060000|2022-01-23 13:54:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642946070000|2022-01-23 13:54:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642946100000|2022-01-23 13:55:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1642946110000|2022-01-23 13:55:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642946120000|2022-01-23 13:55:20|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1642946130000|2022-01-23 13:55:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642946140000|2022-01-23 13:55:40|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|13
1642946150000|2022-01-23 13:55:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|10
1642946160000|2022-01-23 13:56:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642946170000|2022-01-23 13:56:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642946180000|2022-01-23 13:56:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642946200000|2022-01-23 13:56:40|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|3
1642946210000|2022-01-23 13:56:50|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|10
1642946220000|2022-01-23 13:57:00|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|8
1642946230000|2022-01-23 13:57:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1642946240000|2022-01-23 13:57:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642946250000|2022-01-23 13:57:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1642946260000|2022-01-23 13:57:40|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|9
1642946270000|2022-01-23 13:57:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1642946280000|2022-01-23 13:58:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1642946290000|2022-01-23 13:58:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1642946300000|2022-01-23 13:58:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1642946310000|2022-01-23 13:58:30|19.88|19.58|19.88|19.58|19.88|19.58|19.86|19.56|5
1642946320000|2022-01-23 13:58:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1642946330000|2022-01-23 13:58:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1642946340000|2022-01-23 13:59:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642946360000|2022-01-23 13:59:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642946370000|2022-01-23 13:59:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|7
1642946390000|2022-01-23 13:59:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642946400000|2022-01-23 14:00:00|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|7
1642946410000|2022-01-23 14:00:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1642946420000|2022-01-23 14:00:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1642946430000|2022-01-23 14:00:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642946450000|2022-01-23 14:00:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1642946460000|2022-01-23 14:01:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1642946470000|2022-01-23 14:01:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1642946480000|2022-01-23 14:01:20|19.91|19.61|19.92|19.62|19.93|19.63|19.91|19.61|6
1642946490000|2022-01-23 14:01:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|6
1642946500000|2022-01-23 14:01:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1642946510000|2022-01-23 14:01:50|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|3
1642946520000|2022-01-23 14:02:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1642946530000|2022-01-23 14:02:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1642946570000|2022-01-23 14:02:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|11
1642946580000|2022-01-23 14:03:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1642946600000|2022-01-23 14:03:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1642946610000|2022-01-23 14:03:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1642946620000|2022-01-23 14:03:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1642946630000|2022-01-23 14:03:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1642946640000|2022-01-23 14:04:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1642946650000|2022-01-23 14:04:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1642946660000|2022-01-23 14:04:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1642946670000|2022-01-23 14:04:30|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|7
1642946680000|2022-01-23 14:04:40|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|7
1642946690000|2022-01-23 14:04:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642946700000|2022-01-23 14:05:00|19.86|19.56|19.87|19.57|19.87|19.57|19.85|19.55|4
1642946720000|2022-01-23 14:05:20|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|7
1642946730000|2022-01-23 14:05:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1642946740000|2022-01-23 14:05:40|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|5
1642946750000|2022-01-23 14:05:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1642946770000|2022-01-23 14:06:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1642946780000|2022-01-23 14:06:20|19.81|19.51|19.81|19.51|19.83|19.53|19.81|19.51|5
1642946790000|2022-01-23 14:06:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1642946810000|2022-01-23 14:06:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642946820000|2022-01-23 14:07:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642946830000|2022-01-23 14:07:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642946840000|2022-01-23 14:07:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1642946850000|2022-01-23 14:07:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642946870000|2022-01-23 14:07:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642946880000|2022-01-23 14:08:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1642946890000|2022-01-23 14:08:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1642946900000|2022-01-23 14:08:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1642946930000|2022-01-23 14:08:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1642946940000|2022-01-23 14:09:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642946970000|2022-01-23 14:09:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1642946980000|2022-01-23 14:09:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1642946990000|2022-01-23 14:09:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642947000000|2022-01-23 14:10:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1642947010000|2022-01-23 14:10:10|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|3
1642947020000|2022-01-23 14:10:20|19.75|19.45|19.71|19.41|19.75|19.45|19.71|19.41|9
1642947030000|2022-01-23 14:10:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1642947060000|2022-01-23 14:11:00|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1642947070000|2022-01-23 14:11:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642947080000|2022-01-23 14:11:20|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1642947090000|2022-01-23 14:11:30|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|4
1642947100000|2022-01-23 14:11:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1642947110000|2022-01-23 14:11:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642947120000|2022-01-23 14:12:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642947130000|2022-01-23 14:12:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642947140000|2022-01-23 14:12:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642947170000|2022-01-23 14:12:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642947180000|2022-01-23 14:13:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642947190000|2022-01-23 14:13:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642947200000|2022-01-23 14:13:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642947210000|2022-01-23 14:13:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642947240000|2022-01-23 14:14:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1642947270000|2022-01-23 14:14:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642947280000|2022-01-23 14:14:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642947300000|2022-01-23 14:15:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642947310000|2022-01-23 14:15:10|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1642947320000|2022-01-23 14:15:20|19.67|19.37|19.62|19.32|19.67|19.37|19.62|19.32|8
1642947330000|2022-01-23 14:15:30|19.63|19.33|19.6|19.3|19.63|19.33|19.6|19.3|8
1642947340000|2022-01-23 14:15:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1642947350000|2022-01-23 14:15:50|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|4
1642947360000|2022-01-23 14:16:00|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1642947370000|2022-01-23 14:16:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642947380000|2022-01-23 14:16:20|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|10
1642947390000|2022-01-23 14:16:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1642947400000|2022-01-23 14:16:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1642947410000|2022-01-23 14:16:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1642947420000|2022-01-23 14:17:00|19.53|19.23|19.53|19.23|19.55|19.25|19.52|19.22|13
1642947430000|2022-01-23 14:17:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642947440000|2022-01-23 14:17:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642947450000|2022-01-23 14:17:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1642947460000|2022-01-23 14:17:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642947470000|2022-01-23 14:17:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1642947480000|2022-01-23 14:18:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|9
1642947490000|2022-01-23 14:18:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642947500000|2022-01-23 14:18:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|13
1642947510000|2022-01-23 14:18:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|11
1642947520000|2022-01-23 14:18:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642947530000|2022-01-23 14:18:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1642947540000|2022-01-23 14:19:00|19.5|19.2|19.53|19.23|19.53|19.23|19.5|19.2|4
1642947550000|2022-01-23 14:19:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642947560000|2022-01-23 14:19:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642947580000|2022-01-23 14:19:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642947600000|2022-01-23 14:20:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642947610000|2022-01-23 14:20:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642947620000|2022-01-23 14:20:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642947630000|2022-01-23 14:20:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642947650000|2022-01-23 14:20:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642947660000|2022-01-23 14:21:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|6
1642947670000|2022-01-23 14:21:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1642947680000|2022-01-23 14:21:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642947690000|2022-01-23 14:21:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642947700000|2022-01-23 14:21:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642947710000|2022-01-23 14:21:50|19.58|19.28|19.58|19.28|19.59|19.29|19.57|19.27|5
1642947720000|2022-01-23 14:22:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642947730000|2022-01-23 14:22:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1642947740000|2022-01-23 14:22:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642947750000|2022-01-23 14:22:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642947790000|2022-01-23 14:23:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642947800000|2022-01-23 14:23:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|7
1642947810000|2022-01-23 14:23:30|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|6
1642947820000|2022-01-23 14:23:40|19.55|19.25|19.52|19.22|19.55|19.25|19.52|19.22|7
1642947830000|2022-01-23 14:23:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1642947840000|2022-01-23 14:24:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642947850000|2022-01-23 14:24:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642947860000|2022-01-23 14:24:20|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|5
1642947880000|2022-01-23 14:24:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642947890000|2022-01-23 14:24:50|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|7
1642947900000|2022-01-23 14:25:00|19.52|19.22|19.51|19.21|19.53|19.23|19.5|19.2|6
1642947910000|2022-01-23 14:25:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1642947920000|2022-01-23 14:25:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1642947930000|2022-01-23 14:25:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642947950000|2022-01-23 14:25:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642947960000|2022-01-23 14:26:00|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|4
1642947980000|2022-01-23 14:26:20|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|6
1642947990000|2022-01-23 14:26:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642948000000|2022-01-23 14:26:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1642948010000|2022-01-23 14:26:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642948020000|2022-01-23 14:27:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642948030000|2022-01-23 14:27:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1642948040000|2022-01-23 14:27:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1642948050000|2022-01-23 14:27:30|19.51|19.21|19.54|19.24|19.54|19.24|19.51|19.21|3
1642948060000|2022-01-23 14:27:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642948070000|2022-01-23 14:27:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1642948080000|2022-01-23 14:28:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642948090000|2022-01-23 14:28:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642948100000|2022-01-23 14:28:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642948110000|2022-01-23 14:28:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1642948120000|2022-01-23 14:28:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1642948130000|2022-01-23 14:28:50|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|4
1642948150000|2022-01-23 14:29:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642948170000|2022-01-23 14:29:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642948180000|2022-01-23 14:29:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1642948190000|2022-01-23 14:29:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642948200000|2022-01-23 14:30:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642948210000|2022-01-23 14:30:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642948220000|2022-01-23 14:30:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642948230000|2022-01-23 14:30:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1642948240000|2022-01-23 14:30:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1642948250000|2022-01-23 14:30:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642948260000|2022-01-23 14:31:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1642948280000|2022-01-23 14:31:20|19.52|19.22|19.54|19.24|19.54|19.24|19.51|19.21|5
1642948290000|2022-01-23 14:31:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|6
1642948300000|2022-01-23 14:31:40|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1642948320000|2022-01-23 14:32:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642948330000|2022-01-23 14:32:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642948340000|2022-01-23 14:32:20|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642948350000|2022-01-23 14:32:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642948360000|2022-01-23 14:32:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642948370000|2022-01-23 14:32:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642948380000|2022-01-23 14:33:00|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|7
1642948390000|2022-01-23 14:33:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642948400000|2022-01-23 14:33:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642948410000|2022-01-23 14:33:30|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1642948420000|2022-01-23 14:33:40|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|8
1642948430000|2022-01-23 14:33:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642948440000|2022-01-23 14:34:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642948450000|2022-01-23 14:34:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642948460000|2022-01-23 14:34:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642948470000|2022-01-23 14:34:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642948480000|2022-01-23 14:34:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642948490000|2022-01-23 14:34:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1642948510000|2022-01-23 14:35:10|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|4
1642948520000|2022-01-23 14:35:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642948530000|2022-01-23 14:35:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642948540000|2022-01-23 14:35:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|8
1642948550000|2022-01-23 14:35:50|19.58|19.28|19.58|19.28|19.58|19.28|19.56|19.26|7
1642948560000|2022-01-23 14:36:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642948580000|2022-01-23 14:36:20|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1642948600000|2022-01-23 14:36:40|19.62|19.32|19.67|19.37|19.67|19.37|19.62|19.32|8
1642948610000|2022-01-23 14:36:50|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|10
1642948620000|2022-01-23 14:37:00|19.7|19.4|19.72|19.42|19.73|19.43|19.7|19.4|7
1642948630000|2022-01-23 14:37:10|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1642948640000|2022-01-23 14:37:20|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|8
1642948650000|2022-01-23 14:37:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1642948660000|2022-01-23 14:37:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642948670000|2022-01-23 14:37:50|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|4
1642948680000|2022-01-23 14:38:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1642948690000|2022-01-23 14:38:10|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|8
1642948700000|2022-01-23 14:38:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1642948710000|2022-01-23 14:38:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1642948720000|2022-01-23 14:38:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642948740000|2022-01-23 14:39:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642948750000|2022-01-23 14:39:10|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1642948760000|2022-01-23 14:39:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642948770000|2022-01-23 14:39:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642948780000|2022-01-23 14:39:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642948800000|2022-01-23 14:40:00|19.7|19.4|19.67|19.37|19.7|19.4|19.66|19.36|6
1642948810000|2022-01-23 14:40:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1642948820000|2022-01-23 14:40:20|19.66|19.36|19.64|19.34|19.67|19.37|19.64|19.34|9
1642948830000|2022-01-23 14:40:30|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|6
1642948840000|2022-01-23 14:40:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642948850000|2022-01-23 14:40:50|19.63|19.33|19.6|19.3|19.63|19.33|19.6|19.3|8
1642948860000|2022-01-23 14:41:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|7
1642948870000|2022-01-23 14:41:10|19.56|19.26|19.6|19.3|19.61|19.31|19.56|19.26|13
1642948880000|2022-01-23 14:41:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1642948900000|2022-01-23 14:41:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642948910000|2022-01-23 14:41:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642948920000|2022-01-23 14:42:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1642948930000|2022-01-23 14:42:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642948940000|2022-01-23 14:42:20|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|4
1642948950000|2022-01-23 14:42:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1642948960000|2022-01-23 14:42:40|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1642948970000|2022-01-23 14:42:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642948980000|2022-01-23 14:43:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642948990000|2022-01-23 14:43:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642949000000|2022-01-23 14:43:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1642949020000|2022-01-23 14:43:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642949030000|2022-01-23 14:43:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642949040000|2022-01-23 14:44:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642949050000|2022-01-23 14:44:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642949060000|2022-01-23 14:44:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642949070000|2022-01-23 14:44:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642949080000|2022-01-23 14:44:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642949090000|2022-01-23 14:44:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642949120000|2022-01-23 14:45:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642949130000|2022-01-23 14:45:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642949160000|2022-01-23 14:46:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642949180000|2022-01-23 14:46:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642949190000|2022-01-23 14:46:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642949200000|2022-01-23 14:46:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642949210000|2022-01-23 14:46:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642949220000|2022-01-23 14:47:00|19.57|19.27|19.55|19.25|19.58|19.28|19.55|19.25|9
1642949230000|2022-01-23 14:47:10|19.54|19.24|19.51|19.21|19.54|19.24|19.51|19.21|10
1642949240000|2022-01-23 14:47:20|19.49|19.19|19.37|19.07|19.5|19.2|19.37|19.07|19
1642949250000|2022-01-23 14:47:30|19.36|19.06|19.3|19|19.36|19.06|19.3|19|11
1642949260000|2022-01-23 14:47:40|19.29|18.99|19.26|18.96|19.31|19.01|19.26|18.96|12
1642949270000|2022-01-23 14:47:50|19.25|18.95|19.25|18.95|19.27|18.97|19.23|18.93|11
1642949280000|2022-01-23 14:48:00|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|5
1642949290000|2022-01-23 14:48:10|19.24|18.94|19.23|18.93|19.26|18.96|19.23|18.93|10
1642949300000|2022-01-23 14:48:20|19.22|18.92|19.19|18.89|19.23|18.93|19.18|18.88|8
1642949310000|2022-01-23 14:48:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1642949320000|2022-01-23 14:48:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|6
1642949330000|2022-01-23 14:48:50|19.18|18.88|19.2|18.9|19.2|18.9|19.17|18.87|11
1642949340000|2022-01-23 14:49:00|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|3
1642949350000|2022-01-23 14:49:10|19.24|18.94|19.24|18.94|19.26|18.96|19.24|18.94|7
1642949360000|2022-01-23 14:49:20|19.25|18.95|19.25|18.95|19.26|18.96|19.24|18.94|7
1642949370000|2022-01-23 14:49:30|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1642949380000|2022-01-23 14:49:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1642949390000|2022-01-23 14:49:50|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|4
1642949400000|2022-01-23 14:50:00|19.25|18.95|19.29|18.99|19.29|18.99|19.25|18.95|10
1642949410000|2022-01-23 14:50:10|19.3|19|19.32|19.02|19.32|19.02|19.29|18.99|9
1642949420000|2022-01-23 14:50:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1642949430000|2022-01-23 14:50:30|19.32|19.02|19.33|19.03|19.33|19.03|19.31|19.01|4
1642949440000|2022-01-23 14:50:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642949450000|2022-01-23 14:50:50|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1642949460000|2022-01-23 14:51:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642949470000|2022-01-23 14:51:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642949480000|2022-01-23 14:51:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642949490000|2022-01-23 14:51:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642949500000|2022-01-23 14:51:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1642949510000|2022-01-23 14:51:50|19.37|19.07|19.32|19.02|19.37|19.07|19.32|19.02|6
1642949520000|2022-01-23 14:52:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|8
1642949530000|2022-01-23 14:52:10|19.31|19.01|19.31|19.01|19.31|19.01|19.29|18.99|7
1642949540000|2022-01-23 14:52:20|19.32|19.02|19.31|19.01|19.33|19.03|19.3|19|6
1642949550000|2022-01-23 14:52:30|19.3|19|19.27|18.97|19.3|19|19.27|18.97|10
1642949560000|2022-01-23 14:52:40|19.28|18.98|19.26|18.96|19.28|18.98|19.26|18.96|3
1642949570000|2022-01-23 14:52:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642949580000|2022-01-23 14:53:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1642949590000|2022-01-23 14:53:10|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|5
1642949600000|2022-01-23 14:53:20|19.29|18.99|19.28|18.98|19.29|18.99|19.27|18.97|9
1642949610000|2022-01-23 14:53:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1642949620000|2022-01-23 14:53:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1642949630000|2022-01-23 14:53:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|8
1642949640000|2022-01-23 14:54:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1642949650000|2022-01-23 14:54:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642949660000|2022-01-23 14:54:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1642949670000|2022-01-23 14:54:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1642949680000|2022-01-23 14:54:40|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|8
1642949690000|2022-01-23 14:54:50|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|7
1642949700000|2022-01-23 14:55:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642949710000|2022-01-23 14:55:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642949720000|2022-01-23 14:55:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642949730000|2022-01-23 14:55:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642949740000|2022-01-23 14:55:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1642949760000|2022-01-23 14:56:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642949770000|2022-01-23 14:56:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642949780000|2022-01-23 14:56:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642949800000|2022-01-23 14:56:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642949810000|2022-01-23 14:56:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1642949820000|2022-01-23 14:57:00|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|5
1642949830000|2022-01-23 14:57:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1642949840000|2022-01-23 14:57:20|19.32|19.02|19.32|19.02|19.33|19.03|19.3|19|9
1642949850000|2022-01-23 14:57:30|19.33|19.03|19.45|19.15|19.46|19.16|19.33|19.03|14
1642949860000|2022-01-23 14:57:40|19.46|19.16|19.57|19.27|19.57|19.27|19.46|19.16|18
1642949870000|2022-01-23 14:57:50|19.59|19.29|19.61|19.31|19.62|19.32|19.57|19.27|11
1642949880000|2022-01-23 14:58:00|19.62|19.32|19.67|19.37|19.67|19.37|19.62|19.32|8
1642949890000|2022-01-23 14:58:10|19.68|19.38|19.71|19.41|19.71|19.41|19.65|19.35|10
1642949900000|2022-01-23 14:58:20|19.7|19.4|19.74|19.44|19.78|19.48|19.7|19.4|13
1642949910000|2022-01-23 14:58:30|19.75|19.45|19.82|19.52|19.82|19.52|19.74|19.44|19
1642949920000|2022-01-23 14:58:40|19.83|19.53|19.87|19.57|19.88|19.58|19.83|19.53|9
1642949930000|2022-01-23 14:58:50|19.86|19.56|19.81|19.51|19.87|19.57|19.81|19.51|11
1642949940000|2022-01-23 14:59:00|19.8|19.5|19.73|19.43|19.8|19.5|19.73|19.43|12
1642949950000|2022-01-23 14:59:10|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|12
1642949960000|2022-01-23 14:59:20|19.75|19.45|19.74|19.44|19.76|19.46|19.73|19.43|8
1642949970000|2022-01-23 14:59:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1642949980000|2022-01-23 14:59:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642949990000|2022-01-23 14:59:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1642950000000|2022-01-23 15:00:00|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|6
1642950010000|2022-01-23 15:00:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642950020000|2022-01-23 15:00:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642950030000|2022-01-23 15:00:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642950040000|2022-01-23 15:00:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642950050000|2022-01-23 15:00:50|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|6
1642950060000|2022-01-23 15:01:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1642950080000|2022-01-23 15:01:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642950090000|2022-01-23 15:01:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642950100000|2022-01-23 15:01:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642950110000|2022-01-23 15:01:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642950120000|2022-01-23 15:02:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642950130000|2022-01-23 15:02:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1642950140000|2022-01-23 15:02:20|19.73|19.43|19.73|19.43|19.75|19.45|19.73|19.43|5
1642950150000|2022-01-23 15:02:30|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1642950160000|2022-01-23 15:02:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642950170000|2022-01-23 15:02:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642950180000|2022-01-23 15:03:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642950190000|2022-01-23 15:03:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642950200000|2022-01-23 15:03:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642950210000|2022-01-23 15:03:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642950220000|2022-01-23 15:03:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642950230000|2022-01-23 15:03:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1642950240000|2022-01-23 15:04:00|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|6
1642950250000|2022-01-23 15:04:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642950260000|2022-01-23 15:04:20|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1642950270000|2022-01-23 15:04:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642950280000|2022-01-23 15:04:40|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|3
1642950290000|2022-01-23 15:04:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642950300000|2022-01-23 15:05:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1642950310000|2022-01-23 15:05:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642950320000|2022-01-23 15:05:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1642950330000|2022-01-23 15:05:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642950340000|2022-01-23 15:05:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1642950350000|2022-01-23 15:05:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1642950360000|2022-01-23 15:06:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642950370000|2022-01-23 15:06:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642950390000|2022-01-23 15:06:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642950400000|2022-01-23 15:06:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1642950410000|2022-01-23 15:06:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|9
1642950420000|2022-01-23 15:07:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642950440000|2022-01-23 15:07:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1642950450000|2022-01-23 15:07:30|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|8
1642950460000|2022-01-23 15:07:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642950470000|2022-01-23 15:07:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642950480000|2022-01-23 15:08:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642950490000|2022-01-23 15:08:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642950500000|2022-01-23 15:08:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642950520000|2022-01-23 15:08:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642950540000|2022-01-23 15:09:00|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|3
1642950550000|2022-01-23 15:09:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642950560000|2022-01-23 15:09:20|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1642950570000|2022-01-23 15:09:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642950590000|2022-01-23 15:09:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642950600000|2022-01-23 15:10:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642950610000|2022-01-23 15:10:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642950620000|2022-01-23 15:10:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1642950630000|2022-01-23 15:10:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1642950640000|2022-01-23 15:10:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642950670000|2022-01-23 15:11:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642950680000|2022-01-23 15:11:20|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|3
1642950690000|2022-01-23 15:11:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642950700000|2022-01-23 15:11:40|19.52|19.22|19.55|19.25|19.55|19.25|19.52|19.22|8
1642950710000|2022-01-23 15:11:50|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1642950720000|2022-01-23 15:12:00|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|9
1642950730000|2022-01-23 15:12:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1642950740000|2022-01-23 15:12:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1642950760000|2022-01-23 15:12:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642950780000|2022-01-23 15:13:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642950790000|2022-01-23 15:13:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642950800000|2022-01-23 15:13:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642950810000|2022-01-23 15:13:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642950820000|2022-01-23 15:13:40|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|3
1642950830000|2022-01-23 15:13:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642950840000|2022-01-23 15:14:00|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|6
1642950850000|2022-01-23 15:14:10|19.4|19.1|19.28|18.98|19.4|19.1|19.24|18.94|18
1642950860000|2022-01-23 15:14:20|19.29|18.99|19.35|19.05|19.38|19.08|19.29|18.99|15
1642950870000|2022-01-23 15:14:30|19.34|19.04|19.23|18.93|19.35|19.05|19.22|18.92|17
1642950880000|2022-01-23 15:14:40|19.22|18.92|19.19|18.89|19.22|18.92|19.18|18.88|15
1642950890000|2022-01-23 15:14:50|19.2|18.9|19.21|18.91|19.23|18.93|19.2|18.9|8
1642950900000|2022-01-23 15:15:00|19.22|18.92|19.27|18.97|19.28|18.98|19.22|18.92|11
1642950910000|2022-01-23 15:15:10|19.28|18.98|19.3|19|19.3|19|19.28|18.98|3
1642950920000|2022-01-23 15:15:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|9
1642950930000|2022-01-23 15:15:30|19.33|19.03|19.28|18.98|19.33|19.03|19.28|18.98|6
1642950940000|2022-01-23 15:15:40|19.3|19|19.31|19.01|19.32|19.02|19.29|18.99|10
1642950950000|2022-01-23 15:15:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1642950960000|2022-01-23 15:16:00|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1642950970000|2022-01-23 15:16:10|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642950980000|2022-01-23 15:16:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|9
1642950990000|2022-01-23 15:16:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642951000000|2022-01-23 15:16:40|19.3|19|19.33|19.03|19.33|19.03|19.29|18.99|6
1642951010000|2022-01-23 15:16:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1642951020000|2022-01-23 15:17:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1642951030000|2022-01-23 15:17:10|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|4
1642951060000|2022-01-23 15:17:40|19.34|19.04|19.32|19.02|19.34|19.04|19.31|19.01|11
1642951070000|2022-01-23 15:17:50|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|7
1642951080000|2022-01-23 15:18:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|8
1642951090000|2022-01-23 15:18:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1642951100000|2022-01-23 15:18:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642951110000|2022-01-23 15:18:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642951120000|2022-01-23 15:18:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642951130000|2022-01-23 15:18:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642951140000|2022-01-23 15:19:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642951150000|2022-01-23 15:19:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1642951160000|2022-01-23 15:19:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1642951170000|2022-01-23 15:19:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642951180000|2022-01-23 15:19:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1642951190000|2022-01-23 15:19:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1642951200000|2022-01-23 15:20:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1642951210000|2022-01-23 15:20:10|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1642951220000|2022-01-23 15:20:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642951230000|2022-01-23 15:20:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642951240000|2022-01-23 15:20:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1642951250000|2022-01-23 15:20:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642951260000|2022-01-23 15:21:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642951270000|2022-01-23 15:21:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642951280000|2022-01-23 15:21:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1642951290000|2022-01-23 15:21:30|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|4
1642951300000|2022-01-23 15:21:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642951310000|2022-01-23 15:21:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642951320000|2022-01-23 15:22:00|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|4
1642951330000|2022-01-23 15:22:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642951340000|2022-01-23 15:22:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642951350000|2022-01-23 15:22:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642951360000|2022-01-23 15:22:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642951370000|2022-01-23 15:22:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1642951380000|2022-01-23 15:23:00|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|6
1642951400000|2022-01-23 15:23:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1642951410000|2022-01-23 15:23:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642951420000|2022-01-23 15:23:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1642951450000|2022-01-23 15:24:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642951460000|2022-01-23 15:24:20|19.4|19.1|19.42|19.12|19.43|19.13|19.4|19.1|5
1642951470000|2022-01-23 15:24:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642951490000|2022-01-23 15:24:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|10
1642951500000|2022-01-23 15:25:00|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|6
1642951510000|2022-01-23 15:25:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642951520000|2022-01-23 15:25:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1642951530000|2022-01-23 15:25:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642951540000|2022-01-23 15:25:40|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|4
1642951550000|2022-01-23 15:25:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1642951560000|2022-01-23 15:26:00|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|4
1642951570000|2022-01-23 15:26:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642951580000|2022-01-23 15:26:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1642951590000|2022-01-23 15:26:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|9
1642951600000|2022-01-23 15:26:40|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1642951620000|2022-01-23 15:27:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1642951640000|2022-01-23 15:27:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642951650000|2022-01-23 15:27:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642951660000|2022-01-23 15:27:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642951670000|2022-01-23 15:27:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|10
1642951680000|2022-01-23 15:28:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642951690000|2022-01-23 15:28:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642951710000|2022-01-23 15:28:30|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|4
1642951720000|2022-01-23 15:28:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642951730000|2022-01-23 15:28:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642951740000|2022-01-23 15:29:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|7
1642951750000|2022-01-23 15:29:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1642951760000|2022-01-23 15:29:20|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1642951770000|2022-01-23 15:29:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642951790000|2022-01-23 15:29:50|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1642951800000|2022-01-23 15:30:00|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|12
1642951810000|2022-01-23 15:30:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1642951820000|2022-01-23 15:30:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1642951830000|2022-01-23 15:30:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1642951840000|2022-01-23 15:30:40|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|6
1642951850000|2022-01-23 15:30:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642951860000|2022-01-23 15:31:00|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|5
1642951870000|2022-01-23 15:31:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1642951880000|2022-01-23 15:31:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1642951900000|2022-01-23 15:31:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642951910000|2022-01-23 15:31:50|19.38|19.08|19.37|19.07|19.39|19.09|19.37|19.07|6
1642951960000|2022-01-23 15:32:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642951970000|2022-01-23 15:32:50|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1642951990000|2022-01-23 15:33:10|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1642952000000|2022-01-23 15:33:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1642952020000|2022-01-23 15:33:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1642952030000|2022-01-23 15:33:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1642952040000|2022-01-23 15:34:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642952050000|2022-01-23 15:34:10|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|6
1642952060000|2022-01-23 15:34:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642952070000|2022-01-23 15:34:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642952080000|2022-01-23 15:34:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1642952090000|2022-01-23 15:34:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642952100000|2022-01-23 15:35:00|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|6
1642952110000|2022-01-23 15:35:10|19.38|19.08|19.37|19.07|19.39|19.09|19.37|19.07|4
1642952120000|2022-01-23 15:35:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642952130000|2022-01-23 15:35:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1642952160000|2022-01-23 15:36:00|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|8
1642952170000|2022-01-23 15:36:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642952180000|2022-01-23 15:36:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1642952190000|2022-01-23 15:36:30|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|5
1642952200000|2022-01-23 15:36:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642952210000|2022-01-23 15:36:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642952220000|2022-01-23 15:37:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642952230000|2022-01-23 15:37:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642952250000|2022-01-23 15:37:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642952260000|2022-01-23 15:37:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642952270000|2022-01-23 15:37:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642952280000|2022-01-23 15:38:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642952290000|2022-01-23 15:38:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642952300000|2022-01-23 15:38:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642952310000|2022-01-23 15:38:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1642952320000|2022-01-23 15:38:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642952340000|2022-01-23 15:39:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642952350000|2022-01-23 15:39:10|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|4
1642952360000|2022-01-23 15:39:20|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1642952370000|2022-01-23 15:39:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642952380000|2022-01-23 15:39:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642952400000|2022-01-23 15:40:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642952410000|2022-01-23 15:40:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642952420000|2022-01-23 15:40:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642952430000|2022-01-23 15:40:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642952440000|2022-01-23 15:40:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1642952450000|2022-01-23 15:40:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642952460000|2022-01-23 15:41:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642952470000|2022-01-23 15:41:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642952480000|2022-01-23 15:41:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642952490000|2022-01-23 15:41:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642952500000|2022-01-23 15:41:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642952520000|2022-01-23 15:42:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642952530000|2022-01-23 15:42:10|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1642952540000|2022-01-23 15:42:20|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|3
1642952550000|2022-01-23 15:42:30|19.32|19.02|19.3|19|19.32|19.02|19.29|18.99|5
1642952560000|2022-01-23 15:42:40|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|9
1642952570000|2022-01-23 15:42:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1642952590000|2022-01-23 15:43:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642952600000|2022-01-23 15:43:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642952610000|2022-01-23 15:43:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642952630000|2022-01-23 15:43:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642952640000|2022-01-23 15:44:00|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|6
1642952650000|2022-01-23 15:44:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642952660000|2022-01-23 15:44:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642952670000|2022-01-23 15:44:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642952680000|2022-01-23 15:44:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642952710000|2022-01-23 15:45:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|8
1642952720000|2022-01-23 15:45:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1642952740000|2022-01-23 15:45:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642952750000|2022-01-23 15:45:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642952770000|2022-01-23 15:46:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1642952780000|2022-01-23 15:46:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642952790000|2022-01-23 15:46:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1642952800000|2022-01-23 15:46:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1642952810000|2022-01-23 15:46:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642952840000|2022-01-23 15:47:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642952850000|2022-01-23 15:47:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642952880000|2022-01-23 15:48:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1642952890000|2022-01-23 15:48:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1642952900000|2022-01-23 15:48:20|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1642952910000|2022-01-23 15:48:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|10
1642952940000|2022-01-23 15:49:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642952950000|2022-01-23 15:49:10|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642952960000|2022-01-23 15:49:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642952970000|2022-01-23 15:49:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|11
1642952980000|2022-01-23 15:49:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642952990000|2022-01-23 15:49:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642953020000|2022-01-23 15:50:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642953030000|2022-01-23 15:50:30|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|3
1642953040000|2022-01-23 15:50:40|19.24|18.94|19.27|18.97|19.27|18.97|19.24|18.94|6
1642953070000|2022-01-23 15:51:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1642953080000|2022-01-23 15:51:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642953090000|2022-01-23 15:51:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642953100000|2022-01-23 15:51:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642953110000|2022-01-23 15:51:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1642953120000|2022-01-23 15:52:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642953130000|2022-01-23 15:52:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642953140000|2022-01-23 15:52:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642953160000|2022-01-23 15:52:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642953170000|2022-01-23 15:52:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642953180000|2022-01-23 15:53:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642953190000|2022-01-23 15:53:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642953200000|2022-01-23 15:53:20|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|3
1642953220000|2022-01-23 15:53:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1642953230000|2022-01-23 15:53:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1642953240000|2022-01-23 15:54:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1642953250000|2022-01-23 15:54:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1642953260000|2022-01-23 15:54:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1642953270000|2022-01-23 15:54:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642953280000|2022-01-23 15:54:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642953300000|2022-01-23 15:55:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642953310000|2022-01-23 15:55:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642953320000|2022-01-23 15:55:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642953330000|2022-01-23 15:55:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642953340000|2022-01-23 15:55:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642953350000|2022-01-23 15:55:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642953360000|2022-01-23 15:56:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642953370000|2022-01-23 15:56:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642953390000|2022-01-23 15:56:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642953400000|2022-01-23 15:56:40|19.4|19.1|19.45|19.15|19.45|19.15|19.4|19.1|10
1642953410000|2022-01-23 15:56:50|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|4
1642953420000|2022-01-23 15:57:00|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|4
1642953430000|2022-01-23 15:57:10|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|8
1642953440000|2022-01-23 15:57:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642953450000|2022-01-23 15:57:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642953460000|2022-01-23 15:57:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642953480000|2022-01-23 15:58:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1642953490000|2022-01-23 15:58:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1642953510000|2022-01-23 15:58:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642953520000|2022-01-23 15:58:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642953530000|2022-01-23 15:58:50|19.49|19.19|19.8|19.5|19.8|19.5|19.48|19.18|20
1642953540000|2022-01-23 15:59:00|19.81|19.51|19.73|19.43|19.88|19.58|19.73|19.43|26
1642953550000|2022-01-23 15:59:10|19.72|19.42|19.71|19.41|19.72|19.42|19.65|19.35|15
1642953560000|2022-01-23 15:59:20|19.72|19.42|19.84|19.54|19.85|19.55|19.72|19.42|12
1642953570000|2022-01-23 15:59:30|19.83|19.53|19.76|19.46|19.83|19.53|19.75|19.45|8
1642953580000|2022-01-23 15:59:40|19.75|19.45|19.75|19.45|19.77|19.47|19.74|19.44|9
1642953590000|2022-01-23 15:59:50|19.74|19.44|19.78|19.48|19.78|19.48|19.74|19.44|9
1642953600000|2022-01-23 16:00:00|19.77|19.47|19.74|19.44|19.77|19.47|19.73|19.43|6
1642953610000|2022-01-23 16:00:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642953620000|2022-01-23 16:00:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1642953630000|2022-01-23 16:00:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642953640000|2022-01-23 16:00:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642953650000|2022-01-23 16:00:50|19.74|19.44|19.71|19.41|19.74|19.44|19.71|19.41|4
1642953660000|2022-01-23 16:01:00|19.72|19.42|19.75|19.45|19.75|19.45|19.72|19.42|6
1642953670000|2022-01-23 16:01:10|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|3
1642953680000|2022-01-23 16:01:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642953690000|2022-01-23 16:01:30|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|4
1642953700000|2022-01-23 16:01:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642953710000|2022-01-23 16:01:50|19.69|19.39|19.74|19.44|19.74|19.44|19.69|19.39|8
1642953720000|2022-01-23 16:02:00|19.75|19.45|19.71|19.41|19.75|19.45|19.71|19.41|11
1642953730000|2022-01-23 16:02:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1642953740000|2022-01-23 16:02:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642953750000|2022-01-23 16:02:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642953760000|2022-01-23 16:02:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642953770000|2022-01-23 16:02:50|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|11
1642953780000|2022-01-23 16:03:00|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|6
1642953790000|2022-01-23 16:03:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642953800000|2022-01-23 16:03:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642953810000|2022-01-23 16:03:30|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|4
1642953820000|2022-01-23 16:03:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642953830000|2022-01-23 16:03:50|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1642953840000|2022-01-23 16:04:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642953850000|2022-01-23 16:04:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642953860000|2022-01-23 16:04:20|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|5
1642953880000|2022-01-23 16:04:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642953890000|2022-01-23 16:04:50|19.66|19.36|19.68|19.38|19.69|19.39|19.66|19.36|7
1642953900000|2022-01-23 16:05:00|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|6
1642953910000|2022-01-23 16:05:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642953920000|2022-01-23 16:05:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642953930000|2022-01-23 16:05:30|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|10
1642953940000|2022-01-23 16:05:40|19.64|19.34|19.62|19.32|19.65|19.35|19.62|19.32|7
1642953950000|2022-01-23 16:05:50|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|9
1642953960000|2022-01-23 16:06:00|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|3
1642953970000|2022-01-23 16:06:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642953980000|2022-01-23 16:06:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642953990000|2022-01-23 16:06:30|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|3
1642954000000|2022-01-23 16:06:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642954010000|2022-01-23 16:06:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642954020000|2022-01-23 16:07:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642954030000|2022-01-23 16:07:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1642954040000|2022-01-23 16:07:20|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|7
1642954050000|2022-01-23 16:07:30|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1642954060000|2022-01-23 16:07:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642954070000|2022-01-23 16:07:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|12
1642954080000|2022-01-23 16:08:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642954090000|2022-01-23 16:08:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642954100000|2022-01-23 16:08:20|19.62|19.32|19.66|19.36|19.66|19.36|19.62|19.32|9
1642954110000|2022-01-23 16:08:30|19.67|19.37|19.68|19.38|19.71|19.41|19.67|19.37|8
1642954120000|2022-01-23 16:08:40|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1642954130000|2022-01-23 16:08:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642954140000|2022-01-23 16:09:00|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|8
1642954150000|2022-01-23 16:09:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642954160000|2022-01-23 16:09:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1642954170000|2022-01-23 16:09:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642954180000|2022-01-23 16:09:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642954190000|2022-01-23 16:09:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1642954200000|2022-01-23 16:10:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642954210000|2022-01-23 16:10:10|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|7
1642954220000|2022-01-23 16:10:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1642954230000|2022-01-23 16:10:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642954240000|2022-01-23 16:10:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642954250000|2022-01-23 16:10:50|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|6
1642954260000|2022-01-23 16:11:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642954270000|2022-01-23 16:11:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642954280000|2022-01-23 16:11:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642954290000|2022-01-23 16:11:30|19.65|19.35|19.64|19.34|19.65|19.35|19.63|19.33|4
1642954300000|2022-01-23 16:11:40|19.63|19.33|19.6|19.3|19.64|19.34|19.6|19.3|10
1642954310000|2022-01-23 16:11:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642954320000|2022-01-23 16:12:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1642954330000|2022-01-23 16:12:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642954340000|2022-01-23 16:12:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642954350000|2022-01-23 16:12:30|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1642954360000|2022-01-23 16:12:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642954370000|2022-01-23 16:12:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642954380000|2022-01-23 16:13:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642954390000|2022-01-23 16:13:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642954400000|2022-01-23 16:13:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642954410000|2022-01-23 16:13:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642954430000|2022-01-23 16:13:50|19.58|19.28|19.56|19.26|19.59|19.29|19.56|19.26|7
1642954440000|2022-01-23 16:14:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642954450000|2022-01-23 16:14:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642954460000|2022-01-23 16:14:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1642954480000|2022-01-23 16:14:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642954490000|2022-01-23 16:14:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1642954510000|2022-01-23 16:15:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642954550000|2022-01-23 16:15:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642954560000|2022-01-23 16:16:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642954570000|2022-01-23 16:16:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642954590000|2022-01-23 16:16:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642954600000|2022-01-23 16:16:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1642954610000|2022-01-23 16:16:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642954620000|2022-01-23 16:17:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642954630000|2022-01-23 16:17:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642954640000|2022-01-23 16:17:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642954660000|2022-01-23 16:17:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1642954670000|2022-01-23 16:17:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642954680000|2022-01-23 16:18:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642954690000|2022-01-23 16:18:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642954700000|2022-01-23 16:18:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1642954720000|2022-01-23 16:18:40|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|4
1642954730000|2022-01-23 16:18:50|19.6|19.3|19.57|19.27|19.6|19.3|19.54|19.24|9
1642954740000|2022-01-23 16:19:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|4
1642954750000|2022-01-23 16:19:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1642954760000|2022-01-23 16:19:20|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642954790000|2022-01-23 16:19:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642954810000|2022-01-23 16:20:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642954820000|2022-01-23 16:20:20|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1642954830000|2022-01-23 16:20:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642954850000|2022-01-23 16:20:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1642954880000|2022-01-23 16:21:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1642954890000|2022-01-23 16:21:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642954900000|2022-01-23 16:21:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642954910000|2022-01-23 16:21:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642954930000|2022-01-23 16:22:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1642954940000|2022-01-23 16:22:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642954950000|2022-01-23 16:22:30|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|4
1642954960000|2022-01-23 16:22:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642954970000|2022-01-23 16:22:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642954980000|2022-01-23 16:23:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642954990000|2022-01-23 16:23:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1642955000000|2022-01-23 16:23:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642955010000|2022-01-23 16:23:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642955020000|2022-01-23 16:23:40|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1642955030000|2022-01-23 16:23:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642955050000|2022-01-23 16:24:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642955060000|2022-01-23 16:24:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642955080000|2022-01-23 16:24:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1642955100000|2022-01-23 16:25:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|5
1642955110000|2022-01-23 16:25:10|19.48|19.18|19.44|19.14|19.48|19.18|19.44|19.14|5
1642955120000|2022-01-23 16:25:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642955130000|2022-01-23 16:25:30|19.44|19.14|19.39|19.09|19.44|19.14|19.39|19.09|7
1642955140000|2022-01-23 16:25:40|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1642955150000|2022-01-23 16:25:50|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1642955160000|2022-01-23 16:26:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642955170000|2022-01-23 16:26:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642955180000|2022-01-23 16:26:20|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|3
1642955190000|2022-01-23 16:26:30|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|6
1642955200000|2022-01-23 16:26:40|19.34|19.04|19.36|19.06|19.36|19.06|19.33|19.03|4
1642955210000|2022-01-23 16:26:50|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|3
1642955220000|2022-01-23 16:27:00|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|4
1642955230000|2022-01-23 16:27:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642955240000|2022-01-23 16:27:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642955250000|2022-01-23 16:27:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642955260000|2022-01-23 16:27:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642955270000|2022-01-23 16:27:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642955280000|2022-01-23 16:28:00|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|5
1642955290000|2022-01-23 16:28:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1642955310000|2022-01-23 16:28:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1642955320000|2022-01-23 16:28:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642955330000|2022-01-23 16:28:50|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|10
1642955340000|2022-01-23 16:29:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642955350000|2022-01-23 16:29:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642955360000|2022-01-23 16:29:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642955370000|2022-01-23 16:29:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642955380000|2022-01-23 16:29:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642955390000|2022-01-23 16:29:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642955400000|2022-01-23 16:30:00|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642955410000|2022-01-23 16:30:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1642955420000|2022-01-23 16:30:20|19.28|18.98|19.3|19|19.31|19.01|19.28|18.98|5
1642955430000|2022-01-23 16:30:30|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|4
1642955440000|2022-01-23 16:30:40|19.33|19.03|19.36|19.06|19.36|19.06|19.33|19.03|14
1642955450000|2022-01-23 16:30:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642955460000|2022-01-23 16:31:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642955470000|2022-01-23 16:31:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642955480000|2022-01-23 16:31:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1642955490000|2022-01-23 16:31:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642955500000|2022-01-23 16:31:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642955510000|2022-01-23 16:31:50|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1642955520000|2022-01-23 16:32:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1642955550000|2022-01-23 16:32:30|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|4
1642955560000|2022-01-23 16:32:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642955570000|2022-01-23 16:32:50|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1642955580000|2022-01-23 16:33:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642955590000|2022-01-23 16:33:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642955600000|2022-01-23 16:33:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1642955610000|2022-01-23 16:33:30|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|6
1642955620000|2022-01-23 16:33:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1642955630000|2022-01-23 16:33:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642955640000|2022-01-23 16:34:00|19.34|19.04|19.34|19.04|19.36|19.06|19.34|19.04|5
1642955650000|2022-01-23 16:34:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642955660000|2022-01-23 16:34:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1642955670000|2022-01-23 16:34:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642955680000|2022-01-23 16:34:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642955690000|2022-01-23 16:34:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642955710000|2022-01-23 16:35:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1642955720000|2022-01-23 16:35:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1642955730000|2022-01-23 16:35:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642955740000|2022-01-23 16:35:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642955760000|2022-01-23 16:36:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642955770000|2022-01-23 16:36:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642955780000|2022-01-23 16:36:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642955790000|2022-01-23 16:36:30|19.4|19.1|19.53|19.23|19.54|19.24|19.4|19.1|11
1642955800000|2022-01-23 16:36:40|19.54|19.24|19.48|19.18|19.54|19.24|19.48|19.18|7
1642955810000|2022-01-23 16:36:50|19.49|19.19|19.46|19.16|19.49|19.19|19.46|19.16|6
1642955820000|2022-01-23 16:37:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642955830000|2022-01-23 16:37:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1642955840000|2022-01-23 16:37:20|19.5|19.2|19.49|19.19|19.5|19.2|19.48|19.18|14
1642955850000|2022-01-23 16:37:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642955860000|2022-01-23 16:37:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642955870000|2022-01-23 16:37:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642955890000|2022-01-23 16:38:10|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|5
1642955900000|2022-01-23 16:38:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642955910000|2022-01-23 16:38:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642955920000|2022-01-23 16:38:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1642955930000|2022-01-23 16:38:50|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|3
1642955940000|2022-01-23 16:39:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642955950000|2022-01-23 16:39:10|19.46|19.16|19.43|19.13|19.46|19.16|19.43|19.13|6
1642955960000|2022-01-23 16:39:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642955970000|2022-01-23 16:39:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1642955980000|2022-01-23 16:39:40|19.45|19.15|19.46|19.16|19.46|19.16|19.44|19.14|4
1642955990000|2022-01-23 16:39:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642956000000|2022-01-23 16:40:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|8
1642956010000|2022-01-23 16:40:10|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|4
1642956020000|2022-01-23 16:40:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|10
1642956030000|2022-01-23 16:40:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642956040000|2022-01-23 16:40:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1642956050000|2022-01-23 16:40:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1642956060000|2022-01-23 16:41:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642956070000|2022-01-23 16:41:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642956090000|2022-01-23 16:41:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642956100000|2022-01-23 16:41:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642956110000|2022-01-23 16:41:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1642956120000|2022-01-23 16:42:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|9
1642956140000|2022-01-23 16:42:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642956150000|2022-01-23 16:42:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642956170000|2022-01-23 16:42:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642956180000|2022-01-23 16:43:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1642956190000|2022-01-23 16:43:10|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1642956210000|2022-01-23 16:43:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642956220000|2022-01-23 16:43:40|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|3
1642956230000|2022-01-23 16:43:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642956240000|2022-01-23 16:44:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642956250000|2022-01-23 16:44:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642956270000|2022-01-23 16:44:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1642956280000|2022-01-23 16:44:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1642956290000|2022-01-23 16:44:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642956300000|2022-01-23 16:45:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1642956310000|2022-01-23 16:45:10|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|7
1642956320000|2022-01-23 16:45:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642956330000|2022-01-23 16:45:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642956340000|2022-01-23 16:45:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1642956360000|2022-01-23 16:46:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642956370000|2022-01-23 16:46:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1642956380000|2022-01-23 16:46:20|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|4
1642956390000|2022-01-23 16:46:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642956400000|2022-01-23 16:46:40|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|4
1642956410000|2022-01-23 16:46:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642956420000|2022-01-23 16:47:00|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|6
1642956430000|2022-01-23 16:47:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1642956440000|2022-01-23 16:47:20|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|4
1642956460000|2022-01-23 16:47:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642956470000|2022-01-23 16:47:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642956490000|2022-01-23 16:48:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642956500000|2022-01-23 16:48:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|10
1642956510000|2022-01-23 16:48:30|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|9
1642956520000|2022-01-23 16:48:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642956530000|2022-01-23 16:48:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|11
1642956540000|2022-01-23 16:49:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642956550000|2022-01-23 16:49:10|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1642956560000|2022-01-23 16:49:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642956580000|2022-01-23 16:49:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642956610000|2022-01-23 16:50:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642956620000|2022-01-23 16:50:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1642956630000|2022-01-23 16:50:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642956640000|2022-01-23 16:50:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642956650000|2022-01-23 16:50:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|10
1642956670000|2022-01-23 16:51:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1642956700000|2022-01-23 16:51:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642956710000|2022-01-23 16:51:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642956730000|2022-01-23 16:52:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1642956740000|2022-01-23 16:52:20|19.61|19.31|19.59|19.29|19.61|19.31|19.58|19.28|11
1642956750000|2022-01-23 16:52:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642956760000|2022-01-23 16:52:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1642956770000|2022-01-23 16:52:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642956780000|2022-01-23 16:53:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1642956790000|2022-01-23 16:53:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642956800000|2022-01-23 16:53:20|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|3
1642956810000|2022-01-23 16:53:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642956830000|2022-01-23 16:53:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642956840000|2022-01-23 16:54:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642956850000|2022-01-23 16:54:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642956860000|2022-01-23 16:54:20|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|4
1642956870000|2022-01-23 16:54:30|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|4
1642956880000|2022-01-23 16:54:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642956890000|2022-01-23 16:54:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642956910000|2022-01-23 16:55:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642956930000|2022-01-23 16:55:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642956940000|2022-01-23 16:55:40|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|5
1642956950000|2022-01-23 16:55:50|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|12
1642956960000|2022-01-23 16:56:00|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|11
1642956970000|2022-01-23 16:56:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1642956980000|2022-01-23 16:56:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1642956990000|2022-01-23 16:56:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642957040000|2022-01-23 16:57:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642957050000|2022-01-23 16:57:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642957060000|2022-01-23 16:57:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1642957070000|2022-01-23 16:57:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1642957080000|2022-01-23 16:58:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642957100000|2022-01-23 16:58:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642957110000|2022-01-23 16:58:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957130000|2022-01-23 16:58:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|5
1642957140000|2022-01-23 16:59:00|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|4
1642957150000|2022-01-23 16:59:10|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|7
1642957160000|2022-01-23 16:59:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|5
1642957170000|2022-01-23 16:59:30|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|10
1642957180000|2022-01-23 16:59:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642957190000|2022-01-23 16:59:50|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|6
1642957200000|2022-01-23 17:00:00|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|4
1642957220000|2022-01-23 17:00:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1642957230000|2022-01-23 17:00:30|19.45|19.15|19.42|19.12|19.45|19.15|19.41|19.11|6
1642957240000|2022-01-23 17:00:40|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|5
1642957250000|2022-01-23 17:00:50|19.44|19.14|19.48|19.18|19.48|19.18|19.44|19.14|5
1642957260000|2022-01-23 17:01:00|19.49|19.19|19.51|19.21|19.51|19.21|19.48|19.18|7
1642957270000|2022-01-23 17:01:10|19.52|19.22|19.53|19.23|19.55|19.25|19.52|19.22|9
1642957280000|2022-01-23 17:01:20|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|12
1642957290000|2022-01-23 17:01:30|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|4
1642957300000|2022-01-23 17:01:40|19.54|19.24|19.57|19.27|19.57|19.27|19.53|19.23|6
1642957310000|2022-01-23 17:01:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642957320000|2022-01-23 17:02:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642957330000|2022-01-23 17:02:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1642957340000|2022-01-23 17:02:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642957360000|2022-01-23 17:02:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642957370000|2022-01-23 17:02:50|19.54|19.24|19.52|19.22|19.55|19.25|19.52|19.22|5
1642957380000|2022-01-23 17:03:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1642957390000|2022-01-23 17:03:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642957400000|2022-01-23 17:03:20|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|9
1642957410000|2022-01-23 17:03:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642957430000|2022-01-23 17:03:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642957450000|2022-01-23 17:04:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642957470000|2022-01-23 17:04:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957480000|2022-01-23 17:04:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642957490000|2022-01-23 17:04:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957500000|2022-01-23 17:05:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642957510000|2022-01-23 17:05:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642957520000|2022-01-23 17:05:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1642957530000|2022-01-23 17:05:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1642957540000|2022-01-23 17:05:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|15
1642957550000|2022-01-23 17:05:50|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1642957560000|2022-01-23 17:06:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642957570000|2022-01-23 17:06:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642957580000|2022-01-23 17:06:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642957590000|2022-01-23 17:06:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957600000|2022-01-23 17:06:40|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|5
1642957610000|2022-01-23 17:06:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1642957620000|2022-01-23 17:07:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1642957640000|2022-01-23 17:07:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|8
1642957650000|2022-01-23 17:07:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642957660000|2022-01-23 17:07:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1642957670000|2022-01-23 17:07:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957680000|2022-01-23 17:08:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642957690000|2022-01-23 17:08:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642957700000|2022-01-23 17:08:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642957710000|2022-01-23 17:08:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642957720000|2022-01-23 17:08:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957740000|2022-01-23 17:09:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642957750000|2022-01-23 17:09:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642957760000|2022-01-23 17:09:20|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1642957780000|2022-01-23 17:09:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642957790000|2022-01-23 17:09:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642957800000|2022-01-23 17:10:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642957820000|2022-01-23 17:10:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642957830000|2022-01-23 17:10:30|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|4
1642957840000|2022-01-23 17:10:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642957850000|2022-01-23 17:10:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1642957860000|2022-01-23 17:11:00|19.59|19.29|19.59|19.29|19.61|19.31|19.59|19.29|5
1642957870000|2022-01-23 17:11:10|19.57|19.27|19.59|19.29|19.6|19.3|19.56|19.26|7
1642957880000|2022-01-23 17:11:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|9
1642957890000|2022-01-23 17:11:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1642957900000|2022-01-23 17:11:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1642957920000|2022-01-23 17:12:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642957930000|2022-01-23 17:12:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1642957950000|2022-01-23 17:12:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1642957960000|2022-01-23 17:12:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642957980000|2022-01-23 17:13:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642957990000|2022-01-23 17:13:10|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|12
1642958000000|2022-01-23 17:13:20|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|6
1642958010000|2022-01-23 17:13:30|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1642958020000|2022-01-23 17:13:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1642958030000|2022-01-23 17:13:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1642958040000|2022-01-23 17:14:00|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1642958100000|2022-01-23 17:15:00|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|4
1642958110000|2022-01-23 17:15:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1642958120000|2022-01-23 17:15:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1642958130000|2022-01-23 17:15:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642958140000|2022-01-23 17:15:40|19.59|19.29|19.56|19.26|19.59|19.29|19.56|19.26|6
1642958160000|2022-01-23 17:16:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642958170000|2022-01-23 17:16:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1642958180000|2022-01-23 17:16:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642958190000|2022-01-23 17:16:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1642958200000|2022-01-23 17:16:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1642958210000|2022-01-23 17:16:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1642958220000|2022-01-23 17:17:00|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1642958230000|2022-01-23 17:17:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958240000|2022-01-23 17:17:20|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|10
1642958250000|2022-01-23 17:17:30|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1642958260000|2022-01-23 17:17:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1642958270000|2022-01-23 17:17:50|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|4
1642958280000|2022-01-23 17:18:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642958290000|2022-01-23 17:18:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642958300000|2022-01-23 17:18:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642958310000|2022-01-23 17:18:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642958320000|2022-01-23 17:18:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642958330000|2022-01-23 17:18:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642958340000|2022-01-23 17:19:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642958360000|2022-01-23 17:19:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642958370000|2022-01-23 17:19:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642958380000|2022-01-23 17:19:40|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1642958410000|2022-01-23 17:20:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642958420000|2022-01-23 17:20:20|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|9
1642958430000|2022-01-23 17:20:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1642958440000|2022-01-23 17:20:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1642958450000|2022-01-23 17:20:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1642958470000|2022-01-23 17:21:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958480000|2022-01-23 17:21:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642958490000|2022-01-23 17:21:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642958500000|2022-01-23 17:21:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642958510000|2022-01-23 17:21:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642958520000|2022-01-23 17:22:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1642958530000|2022-01-23 17:22:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642958550000|2022-01-23 17:22:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642958560000|2022-01-23 17:22:40|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|4
1642958570000|2022-01-23 17:22:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642958580000|2022-01-23 17:23:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642958620000|2022-01-23 17:23:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642958630000|2022-01-23 17:23:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642958640000|2022-01-23 17:24:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1642958650000|2022-01-23 17:24:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1642958670000|2022-01-23 17:24:30|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|4
1642958690000|2022-01-23 17:24:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642958700000|2022-01-23 17:25:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958710000|2022-01-23 17:25:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642958720000|2022-01-23 17:25:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958740000|2022-01-23 17:25:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642958750000|2022-01-23 17:25:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642958760000|2022-01-23 17:26:00|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1642958770000|2022-01-23 17:26:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642958780000|2022-01-23 17:26:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642958790000|2022-01-23 17:26:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642958800000|2022-01-23 17:26:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642958810000|2022-01-23 17:26:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1642958820000|2022-01-23 17:27:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642958830000|2022-01-23 17:27:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642958840000|2022-01-23 17:27:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958860000|2022-01-23 17:27:40|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1642958880000|2022-01-23 17:28:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1642958910000|2022-01-23 17:28:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642958920000|2022-01-23 17:28:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642958930000|2022-01-23 17:28:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642958940000|2022-01-23 17:29:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1642958950000|2022-01-23 17:29:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1642958970000|2022-01-23 17:29:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642958990000|2022-01-23 17:29:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642959010000|2022-01-23 17:30:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642959020000|2022-01-23 17:30:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642959030000|2022-01-23 17:30:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642959050000|2022-01-23 17:30:50|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|4
1642959060000|2022-01-23 17:31:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1642959070000|2022-01-23 17:31:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642959080000|2022-01-23 17:31:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642959110000|2022-01-23 17:31:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642959130000|2022-01-23 17:32:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642959140000|2022-01-23 17:32:20|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|5
1642959150000|2022-01-23 17:32:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1642959170000|2022-01-23 17:32:50|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|2
1642959180000|2022-01-23 17:33:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642959190000|2022-01-23 17:33:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642959200000|2022-01-23 17:33:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642959210000|2022-01-23 17:33:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642959230000|2022-01-23 17:33:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642959240000|2022-01-23 17:34:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642959250000|2022-01-23 17:34:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642959280000|2022-01-23 17:34:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642959290000|2022-01-23 17:34:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642959300000|2022-01-23 17:35:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642959310000|2022-01-23 17:35:10|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|5
1642959320000|2022-01-23 17:35:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642959340000|2022-01-23 17:35:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642959350000|2022-01-23 17:35:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642959360000|2022-01-23 17:36:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642959380000|2022-01-23 17:36:20|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|4
1642959390000|2022-01-23 17:36:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1642959400000|2022-01-23 17:36:40|19.6|19.3|19.62|19.32|19.62|19.32|19.59|19.29|5
1642959420000|2022-01-23 17:37:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642959430000|2022-01-23 17:37:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642959440000|2022-01-23 17:37:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642959450000|2022-01-23 17:37:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1642959460000|2022-01-23 17:37:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642959470000|2022-01-23 17:37:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642959480000|2022-01-23 17:38:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642959490000|2022-01-23 17:38:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642959500000|2022-01-23 17:38:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642959540000|2022-01-23 17:39:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642959560000|2022-01-23 17:39:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642959570000|2022-01-23 17:39:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642959600000|2022-01-23 17:40:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1642959610000|2022-01-23 17:40:10|19.67|19.37|19.77|19.47|19.77|19.47|19.67|19.37|8
1642959620000|2022-01-23 17:40:20|19.8|19.5|19.74|19.44|19.8|19.5|19.74|19.44|10
1642959630000|2022-01-23 17:40:30|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|10
1642959640000|2022-01-23 17:40:40|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|4
1642959650000|2022-01-23 17:40:50|19.75|19.45|19.8|19.5|19.81|19.51|19.75|19.45|14
1642959660000|2022-01-23 17:41:00|19.81|19.51|19.77|19.47|19.81|19.51|19.77|19.47|9
1642959670000|2022-01-23 17:41:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642959680000|2022-01-23 17:41:20|19.76|19.46|19.73|19.43|19.76|19.46|19.73|19.43|4
1642959690000|2022-01-23 17:41:30|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|7
1642959700000|2022-01-23 17:41:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642959710000|2022-01-23 17:41:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642959720000|2022-01-23 17:42:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642959750000|2022-01-23 17:42:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642959760000|2022-01-23 17:42:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642959770000|2022-01-23 17:42:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642959780000|2022-01-23 17:43:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642959800000|2022-01-23 17:43:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642959810000|2022-01-23 17:43:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642959820000|2022-01-23 17:43:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642959830000|2022-01-23 17:43:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642959840000|2022-01-23 17:44:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642959850000|2022-01-23 17:44:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642959860000|2022-01-23 17:44:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642959890000|2022-01-23 17:44:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642959910000|2022-01-23 17:45:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642959920000|2022-01-23 17:45:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1642959930000|2022-01-23 17:45:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642959940000|2022-01-23 17:45:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1642959970000|2022-01-23 17:46:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642959980000|2022-01-23 17:46:20|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|6
1642959990000|2022-01-23 17:46:30|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|3
1642960000000|2022-01-23 17:46:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642960010000|2022-01-23 17:46:50|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|4
1642960020000|2022-01-23 17:47:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642960040000|2022-01-23 17:47:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1642960050000|2022-01-23 17:47:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1642960060000|2022-01-23 17:47:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642960070000|2022-01-23 17:47:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642960080000|2022-01-23 17:48:00|19.73|19.43|19.75|19.45|19.76|19.46|19.73|19.43|7
1642960090000|2022-01-23 17:48:10|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|6
1642960100000|2022-01-23 17:48:20|19.76|19.46|19.74|19.44|19.77|19.47|19.74|19.44|7
1642960110000|2022-01-23 17:48:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642960120000|2022-01-23 17:48:40|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|7
1642960130000|2022-01-23 17:48:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642960140000|2022-01-23 17:49:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642960150000|2022-01-23 17:49:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642960190000|2022-01-23 17:49:50|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|3
1642960200000|2022-01-23 17:50:00|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|7
1642960210000|2022-01-23 17:50:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642960220000|2022-01-23 17:50:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642960230000|2022-01-23 17:50:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642960240000|2022-01-23 17:50:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642960250000|2022-01-23 17:50:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642960260000|2022-01-23 17:51:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642960270000|2022-01-23 17:51:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642960280000|2022-01-23 17:51:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642960290000|2022-01-23 17:51:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642960300000|2022-01-23 17:51:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642960310000|2022-01-23 17:51:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642960320000|2022-01-23 17:52:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642960330000|2022-01-23 17:52:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642960340000|2022-01-23 17:52:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642960350000|2022-01-23 17:52:30|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|8
1642960380000|2022-01-23 17:53:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642960390000|2022-01-23 17:53:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642960400000|2022-01-23 17:53:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642960410000|2022-01-23 17:53:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1642960420000|2022-01-23 17:53:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642960430000|2022-01-23 17:53:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642960440000|2022-01-23 17:54:00|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|7
1642960450000|2022-01-23 17:54:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1642960470000|2022-01-23 17:54:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642960490000|2022-01-23 17:54:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642960500000|2022-01-23 17:55:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642960510000|2022-01-23 17:55:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642960520000|2022-01-23 17:55:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1642960540000|2022-01-23 17:55:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642960550000|2022-01-23 17:55:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1642960560000|2022-01-23 17:56:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642960570000|2022-01-23 17:56:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642960580000|2022-01-23 17:56:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1642960590000|2022-01-23 17:56:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1642960600000|2022-01-23 17:56:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642960620000|2022-01-23 17:57:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1642960630000|2022-01-23 17:57:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642960640000|2022-01-23 17:57:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642960670000|2022-01-23 17:57:50|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|5
1642960680000|2022-01-23 17:58:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642960690000|2022-01-23 17:58:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642960710000|2022-01-23 17:58:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642960720000|2022-01-23 17:58:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1642960730000|2022-01-23 17:58:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642960750000|2022-01-23 17:59:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642960760000|2022-01-23 17:59:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642960770000|2022-01-23 17:59:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642960790000|2022-01-23 17:59:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642960800000|2022-01-23 18:00:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642960810000|2022-01-23 18:00:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642960820000|2022-01-23 18:00:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642960840000|2022-01-23 18:00:40|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1642960850000|2022-01-23 18:00:50|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|6
1642960860000|2022-01-23 18:01:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642960870000|2022-01-23 18:01:10|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|4
1642960880000|2022-01-23 18:01:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642960910000|2022-01-23 18:01:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1642960920000|2022-01-23 18:02:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642960930000|2022-01-23 18:02:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642960950000|2022-01-23 18:02:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642960970000|2022-01-23 18:02:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642960980000|2022-01-23 18:03:00|19.69|19.39|19.69|19.39|19.69|19.39|19.67|19.37|8
1642960990000|2022-01-23 18:03:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642961000000|2022-01-23 18:03:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642961050000|2022-01-23 18:04:10|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|8
1642961060000|2022-01-23 18:04:20|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|7
1642961070000|2022-01-23 18:04:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1642961080000|2022-01-23 18:04:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|8
1642961100000|2022-01-23 18:05:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642961110000|2022-01-23 18:05:10|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|4
1642961120000|2022-01-23 18:05:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1642961130000|2022-01-23 18:05:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642961140000|2022-01-23 18:05:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642961150000|2022-01-23 18:05:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1642961160000|2022-01-23 18:06:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1642961170000|2022-01-23 18:06:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642961180000|2022-01-23 18:06:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642961200000|2022-01-23 18:06:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642961210000|2022-01-23 18:06:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642961230000|2022-01-23 18:07:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642961240000|2022-01-23 18:07:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642961250000|2022-01-23 18:07:30|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|6
1642961260000|2022-01-23 18:07:40|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1642961270000|2022-01-23 18:07:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1642961280000|2022-01-23 18:08:00|19.68|19.38|19.63|19.33|19.68|19.38|19.63|19.33|8
1642961290000|2022-01-23 18:08:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1642961300000|2022-01-23 18:08:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642961310000|2022-01-23 18:08:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642961320000|2022-01-23 18:08:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642961330000|2022-01-23 18:08:50|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|4
1642961340000|2022-01-23 18:09:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1642961350000|2022-01-23 18:09:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642961360000|2022-01-23 18:09:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642961370000|2022-01-23 18:09:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642961380000|2022-01-23 18:09:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642961390000|2022-01-23 18:09:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1642961400000|2022-01-23 18:10:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642961410000|2022-01-23 18:10:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1642961420000|2022-01-23 18:10:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1642961430000|2022-01-23 18:10:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642961440000|2022-01-23 18:10:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1642961450000|2022-01-23 18:10:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642961470000|2022-01-23 18:11:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642961480000|2022-01-23 18:11:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642961490000|2022-01-23 18:11:30|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|6
1642961500000|2022-01-23 18:11:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642961510000|2022-01-23 18:11:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642961520000|2022-01-23 18:12:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642961540000|2022-01-23 18:12:20|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1642961550000|2022-01-23 18:12:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1642961590000|2022-01-23 18:13:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642961610000|2022-01-23 18:13:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642961640000|2022-01-23 18:14:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642961650000|2022-01-23 18:14:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642961660000|2022-01-23 18:14:20|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1642961670000|2022-01-23 18:14:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642961680000|2022-01-23 18:14:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642961690000|2022-01-23 18:14:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1642961700000|2022-01-23 18:15:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642961710000|2022-01-23 18:15:10|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1642961720000|2022-01-23 18:15:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1642961730000|2022-01-23 18:15:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642961740000|2022-01-23 18:15:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1642961750000|2022-01-23 18:15:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642961760000|2022-01-23 18:16:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642961770000|2022-01-23 18:16:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642961790000|2022-01-23 18:16:30|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1642961800000|2022-01-23 18:16:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642961810000|2022-01-23 18:16:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1642961820000|2022-01-23 18:17:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642961830000|2022-01-23 18:17:10|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|8
1642961840000|2022-01-23 18:17:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642961850000|2022-01-23 18:17:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|7
1642961860000|2022-01-23 18:17:40|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|6
1642961870000|2022-01-23 18:17:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642961880000|2022-01-23 18:18:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642961890000|2022-01-23 18:18:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642961900000|2022-01-23 18:18:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642961910000|2022-01-23 18:18:30|19.49|19.19|19.47|19.17|19.5|19.2|19.47|19.17|5
1642961920000|2022-01-23 18:18:40|19.46|19.16|19.48|19.18|19.49|19.19|19.46|19.16|9
1642961930000|2022-01-23 18:18:50|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1642961940000|2022-01-23 18:19:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|11
1642961950000|2022-01-23 18:19:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642961960000|2022-01-23 18:19:20|19.48|19.18|19.46|19.16|19.48|19.18|19.45|19.15|11
1642961970000|2022-01-23 18:19:30|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|6
1642961980000|2022-01-23 18:19:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642961990000|2022-01-23 18:19:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642962000000|2022-01-23 18:20:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642962010000|2022-01-23 18:20:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642962020000|2022-01-23 18:20:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642962030000|2022-01-23 18:20:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642962040000|2022-01-23 18:20:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1642962050000|2022-01-23 18:20:50|19.46|19.16|19.47|19.17|19.48|19.18|19.45|19.15|6
1642962060000|2022-01-23 18:21:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1642962070000|2022-01-23 18:21:10|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|6
1642962080000|2022-01-23 18:21:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1642962090000|2022-01-23 18:21:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1642962100000|2022-01-23 18:21:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|19
1642962110000|2022-01-23 18:21:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642962130000|2022-01-23 18:22:10|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|6
1642962140000|2022-01-23 18:22:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642962150000|2022-01-23 18:22:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1642962160000|2022-01-23 18:22:40|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|8
1642962170000|2022-01-23 18:22:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642962180000|2022-01-23 18:23:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642962190000|2022-01-23 18:23:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642962200000|2022-01-23 18:23:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642962210000|2022-01-23 18:23:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642962220000|2022-01-23 18:23:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642962230000|2022-01-23 18:23:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|10
1642962240000|2022-01-23 18:24:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642962250000|2022-01-23 18:24:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1642962260000|2022-01-23 18:24:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642962270000|2022-01-23 18:24:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1642962280000|2022-01-23 18:24:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1642962290000|2022-01-23 18:24:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642962310000|2022-01-23 18:25:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1642962320000|2022-01-23 18:25:20|19.45|19.15|19.45|19.15|19.45|19.15|19.42|19.12|7
1642962330000|2022-01-23 18:25:30|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1642962340000|2022-01-23 18:25:40|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|6
1642962350000|2022-01-23 18:25:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1642962360000|2022-01-23 18:26:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642962370000|2022-01-23 18:26:10|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|7
1642962380000|2022-01-23 18:26:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642962390000|2022-01-23 18:26:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642962400000|2022-01-23 18:26:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642962410000|2022-01-23 18:26:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642962420000|2022-01-23 18:27:00|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|6
1642962430000|2022-01-23 18:27:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1642962440000|2022-01-23 18:27:20|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1642962450000|2022-01-23 18:27:30|19.37|19.07|19.34|19.04|19.38|19.08|19.34|19.04|5
1642962460000|2022-01-23 18:27:40|19.33|19.03|19.37|19.07|19.37|19.07|19.33|19.03|7
1642962470000|2022-01-23 18:27:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|9
1642962480000|2022-01-23 18:28:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1642962490000|2022-01-23 18:28:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|10
1642962500000|2022-01-23 18:28:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1642962510000|2022-01-23 18:28:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642962520000|2022-01-23 18:28:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642962530000|2022-01-23 18:28:50|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|6
1642962540000|2022-01-23 18:29:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642962550000|2022-01-23 18:29:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1642962560000|2022-01-23 18:29:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642962570000|2022-01-23 18:29:30|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|3
1642962580000|2022-01-23 18:29:40|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1642962590000|2022-01-23 18:29:50|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|5
1642962600000|2022-01-23 18:30:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1642962610000|2022-01-23 18:30:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642962620000|2022-01-23 18:30:20|19.45|19.15|19.43|19.13|19.45|19.15|19.42|19.12|5
1642962630000|2022-01-23 18:30:30|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|4
1642962640000|2022-01-23 18:30:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1642962650000|2022-01-23 18:30:50|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|4
1642962660000|2022-01-23 18:31:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1642962670000|2022-01-23 18:31:10|19.42|19.12|19.41|19.11|19.42|19.12|19.4|19.1|8
1642962680000|2022-01-23 18:31:20|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|7
1642962690000|2022-01-23 18:31:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642962710000|2022-01-23 18:31:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642962720000|2022-01-23 18:32:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642962730000|2022-01-23 18:32:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642962740000|2022-01-23 18:32:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1642962750000|2022-01-23 18:32:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1642962760000|2022-01-23 18:32:40|19.44|19.14|19.47|19.17|19.48|19.18|19.44|19.14|6
1642962770000|2022-01-23 18:32:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1642962780000|2022-01-23 18:33:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1642962790000|2022-01-23 18:33:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642962800000|2022-01-23 18:33:20|19.5|19.2|19.49|19.19|19.5|19.2|19.48|19.18|4
1642962810000|2022-01-23 18:33:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1642962820000|2022-01-23 18:33:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1642962830000|2022-01-23 18:33:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642962840000|2022-01-23 18:34:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642962850000|2022-01-23 18:34:10|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|4
1642962860000|2022-01-23 18:34:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642962870000|2022-01-23 18:34:30|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1642962880000|2022-01-23 18:34:40|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|3
1642962890000|2022-01-23 18:34:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642962900000|2022-01-23 18:35:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642962910000|2022-01-23 18:35:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1642962950000|2022-01-23 18:35:50|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1642962960000|2022-01-23 18:36:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642962970000|2022-01-23 18:36:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1642962980000|2022-01-23 18:36:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1642962990000|2022-01-23 18:36:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|12
1642963000000|2022-01-23 18:36:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642963010000|2022-01-23 18:36:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642963020000|2022-01-23 18:37:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642963040000|2022-01-23 18:37:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642963050000|2022-01-23 18:37:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642963060000|2022-01-23 18:37:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642963070000|2022-01-23 18:37:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642963080000|2022-01-23 18:38:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642963090000|2022-01-23 18:38:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642963100000|2022-01-23 18:38:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1642963110000|2022-01-23 18:38:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642963130000|2022-01-23 18:38:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642963150000|2022-01-23 18:39:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642963160000|2022-01-23 18:39:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642963170000|2022-01-23 18:39:30|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|6
1642963200000|2022-01-23 18:40:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642963210000|2022-01-23 18:40:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642963220000|2022-01-23 18:40:20|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|9
1642963230000|2022-01-23 18:40:30|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|7
1642963240000|2022-01-23 18:40:40|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|3
1642963250000|2022-01-23 18:40:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642963260000|2022-01-23 18:41:00|19.46|19.16|19.44|19.14|19.46|19.16|19.43|19.13|9
1642963270000|2022-01-23 18:41:10|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|8
1642963280000|2022-01-23 18:41:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642963290000|2022-01-23 18:41:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|9
1642963310000|2022-01-23 18:41:50|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|6
1642963320000|2022-01-23 18:42:00|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|9
1642963330000|2022-01-23 18:42:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642963340000|2022-01-23 18:42:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642963350000|2022-01-23 18:42:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642963360000|2022-01-23 18:42:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642963370000|2022-01-23 18:42:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642963380000|2022-01-23 18:43:00|19.47|19.17|19.48|19.18|19.49|19.19|19.46|19.16|10
1642963440000|2022-01-23 18:44:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642963450000|2022-01-23 18:44:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1642963460000|2022-01-23 18:44:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1642963480000|2022-01-23 18:44:40|19.48|19.18|19.48|19.18|19.49|19.19|19.47|19.17|5
1642963490000|2022-01-23 18:44:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1642963500000|2022-01-23 18:45:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1642963510000|2022-01-23 18:45:10|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|5
1642963520000|2022-01-23 18:45:20|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|10
1642963530000|2022-01-23 18:45:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1642963560000|2022-01-23 18:46:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642963570000|2022-01-23 18:46:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1642963580000|2022-01-23 18:46:20|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|4
1642963590000|2022-01-23 18:46:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642963600000|2022-01-23 18:46:40|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|5
1642963610000|2022-01-23 18:46:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642963620000|2022-01-23 18:47:00|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|5
1642963630000|2022-01-23 18:47:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642963650000|2022-01-23 18:47:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642963660000|2022-01-23 18:47:40|19.41|19.11|19.42|19.12|19.43|19.13|19.41|19.11|6
1642963680000|2022-01-23 18:48:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|10
1642963690000|2022-01-23 18:48:10|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1642963700000|2022-01-23 18:48:20|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|5
1642963710000|2022-01-23 18:48:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642963720000|2022-01-23 18:48:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1642963730000|2022-01-23 18:48:50|19.38|19.08|19.34|19.04|19.39|19.09|19.34|19.04|11
1642963740000|2022-01-23 18:49:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642963750000|2022-01-23 18:49:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642963760000|2022-01-23 18:49:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1642963770000|2022-01-23 18:49:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642963780000|2022-01-23 18:49:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1642963790000|2022-01-23 18:49:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1642963800000|2022-01-23 18:50:00|19.32|19.02|19.3|19|19.32|19.02|19.3|19|5
1642963810000|2022-01-23 18:50:10|19.31|19.01|19.29|18.99|19.31|19.01|19.27|18.97|9
1642963820000|2022-01-23 18:50:20|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|8
1642963830000|2022-01-23 18:50:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642963840000|2022-01-23 18:50:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1642963850000|2022-01-23 18:50:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1642963860000|2022-01-23 18:51:00|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|10
1642963870000|2022-01-23 18:51:10|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642963880000|2022-01-23 18:51:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|10
1642963890000|2022-01-23 18:51:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1642963900000|2022-01-23 18:51:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1642963910000|2022-01-23 18:51:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1642963920000|2022-01-23 18:52:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|10
1642963930000|2022-01-23 18:52:10|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642963940000|2022-01-23 18:52:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642963950000|2022-01-23 18:52:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642963960000|2022-01-23 18:52:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642963990000|2022-01-23 18:53:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1642964010000|2022-01-23 18:53:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642964020000|2022-01-23 18:53:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642964030000|2022-01-23 18:53:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1642964040000|2022-01-23 18:54:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1642964050000|2022-01-23 18:54:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|8
1642964060000|2022-01-23 18:54:20|19.3|19|19.32|19.02|19.32|19.02|19.3|19|5
1642964070000|2022-01-23 18:54:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1642964080000|2022-01-23 18:54:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1642964090000|2022-01-23 18:54:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1642964100000|2022-01-23 18:55:00|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642964110000|2022-01-23 18:55:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642964120000|2022-01-23 18:55:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1642964130000|2022-01-23 18:55:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1642964150000|2022-01-23 18:55:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642964160000|2022-01-23 18:56:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642964170000|2022-01-23 18:56:10|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642964180000|2022-01-23 18:56:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642964190000|2022-01-23 18:56:30|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1642964210000|2022-01-23 18:56:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642964220000|2022-01-23 18:57:00|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|4
1642964230000|2022-01-23 18:57:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1642964240000|2022-01-23 18:57:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642964250000|2022-01-23 18:57:30|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|6
1642964260000|2022-01-23 18:57:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|15
1642964270000|2022-01-23 18:57:50|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1642964280000|2022-01-23 18:58:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642964290000|2022-01-23 18:58:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642964310000|2022-01-23 18:58:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1642964320000|2022-01-23 18:58:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642964340000|2022-01-23 18:59:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642964350000|2022-01-23 18:59:10|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1642964360000|2022-01-23 18:59:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642964370000|2022-01-23 18:59:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642964380000|2022-01-23 18:59:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1642964390000|2022-01-23 18:59:50|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|4
1642964400000|2022-01-23 19:00:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642964410000|2022-01-23 19:00:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642964420000|2022-01-23 19:00:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|14
1642964430000|2022-01-23 19:00:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642964440000|2022-01-23 19:00:40|19.37|19.07|19.39|19.09|19.39|19.09|19.36|19.06|10
1642964450000|2022-01-23 19:00:50|19.41|19.11|19.4|19.1|19.42|19.12|19.39|19.09|16
1642964460000|2022-01-23 19:01:00|19.41|19.11|19.42|19.12|19.43|19.13|19.41|19.11|8
1642964470000|2022-01-23 19:01:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|9
1642964480000|2022-01-23 19:01:20|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|6
1642964490000|2022-01-23 19:01:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642964500000|2022-01-23 19:01:40|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|4
1642964510000|2022-01-23 19:01:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642964520000|2022-01-23 19:02:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642964530000|2022-01-23 19:02:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642964540000|2022-01-23 19:02:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|9
1642964550000|2022-01-23 19:02:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642964560000|2022-01-23 19:02:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642964570000|2022-01-23 19:02:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1642964580000|2022-01-23 19:03:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642964590000|2022-01-23 19:03:10|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1642964610000|2022-01-23 19:03:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642964620000|2022-01-23 19:03:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642964630000|2022-01-23 19:03:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642964640000|2022-01-23 19:04:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1642964650000|2022-01-23 19:04:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642964660000|2022-01-23 19:04:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642964670000|2022-01-23 19:04:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1642964680000|2022-01-23 19:04:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642964690000|2022-01-23 19:04:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1642964700000|2022-01-23 19:05:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642964720000|2022-01-23 19:05:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642964730000|2022-01-23 19:05:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642964740000|2022-01-23 19:05:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642964750000|2022-01-23 19:05:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642964760000|2022-01-23 19:06:00|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|6
1642964770000|2022-01-23 19:06:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642964780000|2022-01-23 19:06:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1642964800000|2022-01-23 19:06:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1642964810000|2022-01-23 19:06:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642964820000|2022-01-23 19:07:00|19.36|19.06|19.35|19.05|19.36|19.06|19.33|19.03|5
1642964830000|2022-01-23 19:07:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1642964840000|2022-01-23 19:07:20|19.36|19.06|19.38|19.08|19.38|19.08|19.35|19.05|7
1642964850000|2022-01-23 19:07:30|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|4
1642964860000|2022-01-23 19:07:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642964870000|2022-01-23 19:07:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642964880000|2022-01-23 19:08:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642964890000|2022-01-23 19:08:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1642964900000|2022-01-23 19:08:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642964910000|2022-01-23 19:08:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642964930000|2022-01-23 19:08:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642964940000|2022-01-23 19:09:00|19.37|19.07|19.35|19.05|19.38|19.08|19.35|19.05|7
1642964950000|2022-01-23 19:09:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642964960000|2022-01-23 19:09:20|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|13
1642964970000|2022-01-23 19:09:30|19.36|19.06|19.33|19.03|19.36|19.06|19.33|19.03|6
1642964980000|2022-01-23 19:09:40|19.34|19.04|19.31|19.01|19.34|19.04|19.31|19.01|3
1642964990000|2022-01-23 19:09:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642965000000|2022-01-23 19:10:00|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1642965010000|2022-01-23 19:10:10|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|6
1642965020000|2022-01-23 19:10:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|12
1642965030000|2022-01-23 19:10:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1642965050000|2022-01-23 19:10:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1642965060000|2022-01-23 19:11:00|19.31|19.01|19.31|19.01|19.33|19.03|19.31|19.01|9
1642965070000|2022-01-23 19:11:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1642965080000|2022-01-23 19:11:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1642965090000|2022-01-23 19:11:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642965100000|2022-01-23 19:11:40|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|9
1642965110000|2022-01-23 19:11:50|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1642965120000|2022-01-23 19:12:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642965130000|2022-01-23 19:12:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642965140000|2022-01-23 19:12:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1642965150000|2022-01-23 19:12:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1642965170000|2022-01-23 19:12:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642965180000|2022-01-23 19:13:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|7
1642965190000|2022-01-23 19:13:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642965200000|2022-01-23 19:13:20|19.32|19.02|19.3|19|19.32|19.02|19.3|19|5
1642965210000|2022-01-23 19:13:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642965220000|2022-01-23 19:13:40|19.3|19|19.31|19.01|19.32|19.02|19.3|19|8
1642965230000|2022-01-23 19:13:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642965240000|2022-01-23 19:14:00|19.3|19|19.31|19.01|19.32|19.02|19.3|19|8
1642965270000|2022-01-23 19:14:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642965280000|2022-01-23 19:14:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1642965300000|2022-01-23 19:15:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1642965310000|2022-01-23 19:15:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|9
1642965330000|2022-01-23 19:15:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642965340000|2022-01-23 19:15:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642965350000|2022-01-23 19:15:50|19.3|19|19.26|18.96|19.3|19|19.26|18.96|5
1642965360000|2022-01-23 19:16:00|19.27|18.97|19.28|18.98|19.3|19|19.27|18.97|12
1642965370000|2022-01-23 19:16:10|19.27|18.97|19.24|18.94|19.27|18.97|19.23|18.93|8
1642965380000|2022-01-23 19:16:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|8
1642965390000|2022-01-23 19:16:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1642965400000|2022-01-23 19:16:40|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|8
1642965420000|2022-01-23 19:17:00|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|6
1642965430000|2022-01-23 19:17:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1642965440000|2022-01-23 19:17:20|19.24|18.94|19.22|18.92|19.24|18.94|19.21|18.91|8
1642965450000|2022-01-23 19:17:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1642965460000|2022-01-23 19:17:40|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1642965480000|2022-01-23 19:18:00|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1642965490000|2022-01-23 19:18:10|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|3
1642965500000|2022-01-23 19:18:20|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1642965510000|2022-01-23 19:18:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642965520000|2022-01-23 19:18:40|19.25|18.95|19.29|18.99|19.29|18.99|19.24|18.94|11
1642965530000|2022-01-23 19:18:50|19.3|19|19.3|19|19.31|19.01|19.29|18.99|7
1642965540000|2022-01-23 19:19:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1642965550000|2022-01-23 19:19:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1642965560000|2022-01-23 19:19:20|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1642965570000|2022-01-23 19:19:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|6
1642965580000|2022-01-23 19:19:40|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1642965590000|2022-01-23 19:19:50|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1642965600000|2022-01-23 19:20:00|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1642965610000|2022-01-23 19:20:10|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|4
1642965620000|2022-01-23 19:20:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1642965630000|2022-01-23 19:20:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1642965640000|2022-01-23 19:20:40|19.3|19|19.29|18.99|19.3|19|19.28|18.98|10
1642965650000|2022-01-23 19:20:50|19.3|19|19.31|19.01|19.33|19.03|19.3|19|8
1642965660000|2022-01-23 19:21:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1642965670000|2022-01-23 19:21:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642965680000|2022-01-23 19:21:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1642965690000|2022-01-23 19:21:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642965700000|2022-01-23 19:21:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642965710000|2022-01-23 19:21:50|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|10
1642965720000|2022-01-23 19:22:00|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|6
1642965730000|2022-01-23 19:22:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642965740000|2022-01-23 19:22:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1642965750000|2022-01-23 19:22:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1642965770000|2022-01-23 19:22:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642965780000|2022-01-23 19:23:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642965790000|2022-01-23 19:23:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642965800000|2022-01-23 19:23:20|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1642965810000|2022-01-23 19:23:30|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1642965820000|2022-01-23 19:23:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642965830000|2022-01-23 19:23:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1642965840000|2022-01-23 19:24:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1642965850000|2022-01-23 19:24:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642965860000|2022-01-23 19:24:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1642965870000|2022-01-23 19:24:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642965880000|2022-01-23 19:24:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642965890000|2022-01-23 19:24:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1642965910000|2022-01-23 19:25:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642965920000|2022-01-23 19:25:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1642965930000|2022-01-23 19:25:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1642965950000|2022-01-23 19:25:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642965960000|2022-01-23 19:26:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642965970000|2022-01-23 19:26:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642965980000|2022-01-23 19:26:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642965990000|2022-01-23 19:26:30|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|6
1642966000000|2022-01-23 19:26:40|19.37|19.07|19.4|19.1|19.4|19.1|19.37|19.07|4
1642966010000|2022-01-23 19:26:50|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642966020000|2022-01-23 19:27:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1642966030000|2022-01-23 19:27:10|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642966040000|2022-01-23 19:27:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642966050000|2022-01-23 19:27:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642966060000|2022-01-23 19:27:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1642966080000|2022-01-23 19:28:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1642966090000|2022-01-23 19:28:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642966100000|2022-01-23 19:28:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642966120000|2022-01-23 19:28:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642966130000|2022-01-23 19:28:50|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|5
1642966140000|2022-01-23 19:29:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642966150000|2022-01-23 19:29:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1642966160000|2022-01-23 19:29:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1642966170000|2022-01-23 19:29:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642966180000|2022-01-23 19:29:40|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1642966190000|2022-01-23 19:29:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642966200000|2022-01-23 19:30:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642966210000|2022-01-23 19:30:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642966220000|2022-01-23 19:30:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1642966230000|2022-01-23 19:30:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642966240000|2022-01-23 19:30:40|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|10
1642966250000|2022-01-23 19:30:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642966260000|2022-01-23 19:31:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642966270000|2022-01-23 19:31:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642966280000|2022-01-23 19:31:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642966290000|2022-01-23 19:31:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1642966310000|2022-01-23 19:31:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642966320000|2022-01-23 19:32:00|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|10
1642966330000|2022-01-23 19:32:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642966340000|2022-01-23 19:32:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642966350000|2022-01-23 19:32:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1642966360000|2022-01-23 19:32:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642966370000|2022-01-23 19:32:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1642966380000|2022-01-23 19:33:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1642966390000|2022-01-23 19:33:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|12
1642966400000|2022-01-23 19:33:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642966410000|2022-01-23 19:33:30|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1642966420000|2022-01-23 19:33:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642966430000|2022-01-23 19:33:50|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|6
1642966440000|2022-01-23 19:34:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1642966450000|2022-01-23 19:34:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642966460000|2022-01-23 19:34:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1642966470000|2022-01-23 19:34:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642966480000|2022-01-23 19:34:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642966490000|2022-01-23 19:34:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|9
1642966500000|2022-01-23 19:35:00|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|10
1642966510000|2022-01-23 19:35:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642966520000|2022-01-23 19:35:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1642966540000|2022-01-23 19:35:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642966550000|2022-01-23 19:35:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642966560000|2022-01-23 19:36:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|7
1642966570000|2022-01-23 19:36:10|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|4
1642966590000|2022-01-23 19:36:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|9
1642966600000|2022-01-23 19:36:40|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1642966610000|2022-01-23 19:36:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1642966620000|2022-01-23 19:37:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1642966630000|2022-01-23 19:37:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1642966640000|2022-01-23 19:37:20|19.34|19.04|19.32|19.02|19.35|19.05|19.32|19.02|5
1642966650000|2022-01-23 19:37:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642966660000|2022-01-23 19:37:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642966690000|2022-01-23 19:38:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1642966700000|2022-01-23 19:38:20|19.32|19.02|19.29|18.99|19.32|19.02|19.29|18.99|8
1642966710000|2022-01-23 19:38:30|19.3|19|19.31|19.01|19.32|19.02|19.29|18.99|10
1642966720000|2022-01-23 19:38:40|19.3|19|19.28|18.98|19.3|19|19.27|18.97|5
1642966730000|2022-01-23 19:38:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642966740000|2022-01-23 19:39:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1642966750000|2022-01-23 19:39:10|19.26|18.96|19.22|18.92|19.26|18.96|19.22|18.92|9
1642966760000|2022-01-23 19:39:20|19.23|18.93|19.22|18.92|19.24|18.94|19.21|18.91|6
1642966770000|2022-01-23 19:39:30|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1642966780000|2022-01-23 19:39:40|19.2|18.9|19.21|18.91|19.22|18.92|19.2|18.9|8
1642966790000|2022-01-23 19:39:50|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|4
1642966800000|2022-01-23 19:40:00|19.2|18.9|19.17|18.87|19.2|18.9|19.17|18.87|10
1642966810000|2022-01-23 19:40:10|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642966820000|2022-01-23 19:40:20|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|7
1642966830000|2022-01-23 19:40:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1642966840000|2022-01-23 19:40:40|19.16|18.86|19.13|18.83|19.16|18.86|19.12|18.82|8
1642966850000|2022-01-23 19:40:50|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1642966860000|2022-01-23 19:41:00|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|9
1642966870000|2022-01-23 19:41:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642966880000|2022-01-23 19:41:20|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|5
1642966890000|2022-01-23 19:41:30|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|6
1642966900000|2022-01-23 19:41:40|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|6
1642966910000|2022-01-23 19:41:50|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|3
1642966920000|2022-01-23 19:42:00|19.08|18.78|19.09|18.79|19.1|18.8|19.08|18.78|6
1642966930000|2022-01-23 19:42:10|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|13
1642966940000|2022-01-23 19:42:20|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|9
1642966950000|2022-01-23 19:42:30|19.1|18.8|19.12|18.82|19.12|18.82|19.09|18.79|9
1642966960000|2022-01-23 19:42:40|19.13|18.83|19.14|18.84|19.15|18.85|19.13|18.83|6
1642966970000|2022-01-23 19:42:50|19.13|18.83|19.11|18.81|19.13|18.83|19.1|18.8|5
1642966980000|2022-01-23 19:43:00|19.12|18.82|19.15|18.85|19.16|18.86|19.12|18.82|10
1642966990000|2022-01-23 19:43:10|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642967000000|2022-01-23 19:43:20|19.16|18.86|19.21|18.91|19.21|18.91|19.16|18.86|10
1642967010000|2022-01-23 19:43:30|19.22|18.92|19.23|18.93|19.25|18.95|19.22|18.92|8
1642967020000|2022-01-23 19:43:40|19.22|18.92|19.18|18.88|19.22|18.92|19.18|18.88|7
1642967030000|2022-01-23 19:43:50|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|14
1642967040000|2022-01-23 19:44:00|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|7
1642967050000|2022-01-23 19:44:10|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|11
1642967060000|2022-01-23 19:44:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|6
1642967070000|2022-01-23 19:44:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1642967080000|2022-01-23 19:44:40|19.16|18.86|19.17|18.87|19.18|18.88|19.16|18.86|4
1642967090000|2022-01-23 19:44:50|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|9
1642967100000|2022-01-23 19:45:00|19.17|18.87|19.15|18.85|19.18|18.88|19.15|18.85|5
1642967110000|2022-01-23 19:45:10|19.16|18.86|19.2|18.9|19.2|18.9|19.15|18.85|7
1642967120000|2022-01-23 19:45:20|19.21|18.91|19.25|18.95|19.26|18.96|19.21|18.91|13
1642967130000|2022-01-23 19:45:30|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|9
1642967140000|2022-01-23 19:45:40|19.23|18.93|19.23|18.93|19.25|18.95|19.23|18.93|9
1642967150000|2022-01-23 19:45:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1642967160000|2022-01-23 19:46:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1642967170000|2022-01-23 19:46:10|19.23|18.93|19.25|18.95|19.25|18.95|19.22|18.92|5
1642967180000|2022-01-23 19:46:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1642967190000|2022-01-23 19:46:30|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|12
1642967200000|2022-01-23 19:46:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1642967210000|2022-01-23 19:46:50|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|5
1642967220000|2022-01-23 19:47:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|13
1642967230000|2022-01-23 19:47:10|19.24|18.94|19.21|18.91|19.24|18.94|19.2|18.9|8
1642967240000|2022-01-23 19:47:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1642967250000|2022-01-23 19:47:30|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|7
1642967260000|2022-01-23 19:47:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1642967270000|2022-01-23 19:47:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1642967280000|2022-01-23 19:48:00|19.2|18.9|19.21|18.91|19.21|18.91|19.19|18.89|12
1642967290000|2022-01-23 19:48:10|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|3
1642967300000|2022-01-23 19:48:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1642967310000|2022-01-23 19:48:30|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|9
1642967320000|2022-01-23 19:48:40|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|3
1642967340000|2022-01-23 19:49:00|19.2|18.9|19.22|18.92|19.22|18.92|19.19|18.89|7
1642967350000|2022-01-23 19:49:10|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|6
1642967360000|2022-01-23 19:49:20|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|3
1642967370000|2022-01-23 19:49:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|6
1642967380000|2022-01-23 19:49:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1642967390000|2022-01-23 19:49:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1642967400000|2022-01-23 19:50:00|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|5
1642967410000|2022-01-23 19:50:10|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|9
1642967420000|2022-01-23 19:50:20|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|9
1642967430000|2022-01-23 19:50:30|19.1|18.8|19.12|18.82|19.12|18.82|19.1|18.8|5
1642967440000|2022-01-23 19:50:40|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|10
1642967450000|2022-01-23 19:50:50|19.11|18.81|19.1|18.8|19.11|18.81|19.09|18.79|8
1642967460000|2022-01-23 19:51:00|19.11|18.81|19.12|18.82|19.13|18.83|19.1|18.8|6
1642967470000|2022-01-23 19:51:10|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1642967480000|2022-01-23 19:51:20|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|5
1642967490000|2022-01-23 19:51:30|19.15|18.85|19.12|18.82|19.16|18.86|19.12|18.82|10
1642967500000|2022-01-23 19:51:40|19.13|18.83|19.14|18.84|19.14|18.84|19.12|18.82|14
1642967510000|2022-01-23 19:51:50|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|4
1642967520000|2022-01-23 19:52:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642967530000|2022-01-23 19:52:10|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642967540000|2022-01-23 19:52:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1642967550000|2022-01-23 19:52:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1642967560000|2022-01-23 19:52:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1642967570000|2022-01-23 19:52:50|19.11|18.81|19.13|18.83|19.13|18.83|19.11|18.81|5
1642967580000|2022-01-23 19:53:00|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|8
1642967590000|2022-01-23 19:53:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1642967600000|2022-01-23 19:53:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1642967610000|2022-01-23 19:53:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1642967630000|2022-01-23 19:53:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642967640000|2022-01-23 19:54:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1642967650000|2022-01-23 19:54:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1642967660000|2022-01-23 19:54:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642967680000|2022-01-23 19:54:40|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1642967690000|2022-01-23 19:54:50|19.13|18.83|19.1|18.8|19.14|18.84|19.09|18.79|9
1642967700000|2022-01-23 19:55:00|19.11|18.81|19.09|18.79|19.11|18.81|19.08|18.78|9
1642967710000|2022-01-23 19:55:10|19.1|18.8|19.08|18.78|19.1|18.8|19.07|18.77|5
1642967720000|2022-01-23 19:55:20|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1642967730000|2022-01-23 19:55:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|5
1642967740000|2022-01-23 19:55:40|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|3
1642967750000|2022-01-23 19:55:50|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|3
1642967760000|2022-01-23 19:56:00|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|9
1642967770000|2022-01-23 19:56:10|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1642967780000|2022-01-23 19:56:20|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1642967790000|2022-01-23 19:56:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1642967800000|2022-01-23 19:56:40|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1642967810000|2022-01-23 19:56:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1642967820000|2022-01-23 19:57:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1642967830000|2022-01-23 19:57:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1642967850000|2022-01-23 19:57:30|19.11|18.81|19.1|18.8|19.12|18.82|19.1|18.8|4
1642967860000|2022-01-23 19:57:40|19.09|18.79|19.09|18.79|19.09|18.79|19.07|18.77|7
1642967870000|2022-01-23 19:57:50|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1642967880000|2022-01-23 19:58:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|6
1642967890000|2022-01-23 19:58:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1642967900000|2022-01-23 19:58:20|19.09|18.79|19.07|18.77|19.09|18.79|19.07|18.77|9
1642967910000|2022-01-23 19:58:30|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|9
1642967920000|2022-01-23 19:58:40|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1642967940000|2022-01-23 19:59:00|19.08|18.78|19.12|18.82|19.13|18.83|19.07|18.77|13
1642967950000|2022-01-23 19:59:10|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|8
1642967960000|2022-01-23 19:59:20|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1642967970000|2022-01-23 19:59:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1642967980000|2022-01-23 19:59:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1642967990000|2022-01-23 19:59:50|19.13|18.83|19.14|18.84|19.15|18.85|19.13|18.83|8
1642968000000|2022-01-23 20:00:00|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|7
1642968010000|2022-01-23 20:00:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1642968020000|2022-01-23 20:00:20|19.14|18.84|19.22|18.92|19.22|18.92|19.14|18.84|9
1642968030000|2022-01-23 20:00:30|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|9
1642968040000|2022-01-23 20:00:40|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|6
1642968050000|2022-01-23 20:00:50|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1642968060000|2022-01-23 20:01:00|19.33|19.03|19.29|18.99|19.33|19.03|19.29|18.99|9
1642968070000|2022-01-23 20:01:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1642968080000|2022-01-23 20:01:20|19.28|18.98|19.32|19.02|19.32|19.02|19.28|18.98|13
1642968090000|2022-01-23 20:01:30|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1642968100000|2022-01-23 20:01:40|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1642968110000|2022-01-23 20:01:50|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1642968120000|2022-01-23 20:02:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642968130000|2022-01-23 20:02:10|19.28|18.98|19.26|18.96|19.29|18.99|19.26|18.96|5
1642968140000|2022-01-23 20:02:20|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1642968150000|2022-01-23 20:02:30|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1642968160000|2022-01-23 20:02:40|19.23|18.93|19.2|18.9|19.23|18.93|19.19|18.89|6
1642968170000|2022-01-23 20:02:50|19.21|18.91|19.15|18.85|19.21|18.91|19.15|18.85|8
1642968180000|2022-01-23 20:03:00|19.16|18.86|19.18|18.88|19.18|18.88|19.15|18.85|7
1642968190000|2022-01-23 20:03:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1642968200000|2022-01-23 20:03:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1642968210000|2022-01-23 20:03:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1642968220000|2022-01-23 20:03:40|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|4
1642968230000|2022-01-23 20:03:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1642968240000|2022-01-23 20:04:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1642968250000|2022-01-23 20:04:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|8
1642968260000|2022-01-23 20:04:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1642968270000|2022-01-23 20:04:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1642968280000|2022-01-23 20:04:40|19.2|18.9|19.22|18.92|19.22|18.92|19.2|18.9|5
1642968290000|2022-01-23 20:04:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1642968300000|2022-01-23 20:05:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642968310000|2022-01-23 20:05:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1642968320000|2022-01-23 20:05:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1642968330000|2022-01-23 20:05:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|12
1642968340000|2022-01-23 20:05:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1642968350000|2022-01-23 20:05:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1642968360000|2022-01-23 20:06:00|19.26|18.96|19.28|18.98|19.28|18.98|19.26|18.96|7
1642968370000|2022-01-23 20:06:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642968380000|2022-01-23 20:06:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1642968390000|2022-01-23 20:06:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1642968400000|2022-01-23 20:06:40|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1642968410000|2022-01-23 20:06:50|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|5
1642968420000|2022-01-23 20:07:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642968430000|2022-01-23 20:07:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1642968440000|2022-01-23 20:07:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1642968450000|2022-01-23 20:07:30|19.34|19.04|19.31|19.01|19.34|19.04|19.31|19.01|6
1642968460000|2022-01-23 20:07:40|19.32|19.02|19.31|19.01|19.32|19.02|19.3|19|4
1642968470000|2022-01-23 20:07:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1642968480000|2022-01-23 20:08:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1642968490000|2022-01-23 20:08:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1642968500000|2022-01-23 20:08:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1642968510000|2022-01-23 20:08:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1642968520000|2022-01-23 20:08:40|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1642968530000|2022-01-23 20:08:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|8
1642968540000|2022-01-23 20:09:00|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1642968550000|2022-01-23 20:09:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642968560000|2022-01-23 20:09:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1642968570000|2022-01-23 20:09:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1642968580000|2022-01-23 20:09:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|8
1642968610000|2022-01-23 20:10:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1642968620000|2022-01-23 20:10:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1642968630000|2022-01-23 20:10:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1642968640000|2022-01-23 20:10:40|19.32|19.02|19.34|19.04|19.34|19.04|19.31|19.01|7
1642968650000|2022-01-23 20:10:50|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|4
1642968660000|2022-01-23 20:11:00|19.37|19.07|19.41|19.11|19.41|19.11|19.37|19.07|7
1642968670000|2022-01-23 20:11:10|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|3
1642968680000|2022-01-23 20:11:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1642968690000|2022-01-23 20:11:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642968700000|2022-01-23 20:11:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642968710000|2022-01-23 20:11:50|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|6
1642968720000|2022-01-23 20:12:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642968730000|2022-01-23 20:12:10|19.42|19.12|19.44|19.14|19.45|19.15|19.42|19.12|5
1642968740000|2022-01-23 20:12:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642968750000|2022-01-23 20:12:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642968760000|2022-01-23 20:12:40|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|4
1642968770000|2022-01-23 20:12:50|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|6
1642968790000|2022-01-23 20:13:10|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|3
1642968810000|2022-01-23 20:13:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642968820000|2022-01-23 20:13:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642968830000|2022-01-23 20:13:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642968840000|2022-01-23 20:14:00|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1642968850000|2022-01-23 20:14:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642968860000|2022-01-23 20:14:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642968870000|2022-01-23 20:14:30|19.48|19.18|19.57|19.27|19.57|19.27|19.48|19.18|14
1642968880000|2022-01-23 20:14:40|19.58|19.28|19.6|19.3|19.61|19.31|19.56|19.26|10
1642968890000|2022-01-23 20:14:50|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|13
1642968900000|2022-01-23 20:15:00|19.57|19.27|19.65|19.35|19.65|19.35|19.57|19.27|12
1642968910000|2022-01-23 20:15:10|19.64|19.34|19.62|19.32|19.66|19.36|19.61|19.31|9
1642968920000|2022-01-23 20:15:20|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|8
1642968930000|2022-01-23 20:15:30|19.59|19.29|19.56|19.26|19.59|19.29|19.56|19.26|8
1642968940000|2022-01-23 20:15:40|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|8
1642968950000|2022-01-23 20:15:50|19.55|19.25|19.55|19.25|19.55|19.25|19.53|19.23|7
1642968960000|2022-01-23 20:16:00|19.54|19.24|19.52|19.22|19.55|19.25|19.51|19.21|13
1642968970000|2022-01-23 20:16:10|19.51|19.21|19.5|19.2|19.52|19.22|19.48|19.18|14
1642968980000|2022-01-23 20:16:20|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|9
1642968990000|2022-01-23 20:16:30|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|6
1642969000000|2022-01-23 20:16:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642969020000|2022-01-23 20:17:00|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|12
1642969040000|2022-01-23 20:17:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1642969050000|2022-01-23 20:17:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1642969060000|2022-01-23 20:17:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642969070000|2022-01-23 20:17:50|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|5
1642969080000|2022-01-23 20:18:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1642969090000|2022-01-23 20:18:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642969100000|2022-01-23 20:18:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1642969110000|2022-01-23 20:18:30|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|8
1642969120000|2022-01-23 20:18:40|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1642969130000|2022-01-23 20:18:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642969140000|2022-01-23 20:19:00|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|4
1642969150000|2022-01-23 20:19:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642969160000|2022-01-23 20:19:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642969170000|2022-01-23 20:19:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642969180000|2022-01-23 20:19:40|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|6
1642969190000|2022-01-23 20:19:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1642969200000|2022-01-23 20:20:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642969210000|2022-01-23 20:20:10|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|5
1642969220000|2022-01-23 20:20:20|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|11
1642969240000|2022-01-23 20:20:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1642969250000|2022-01-23 20:20:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|10
1642969270000|2022-01-23 20:21:10|19.51|19.21|19.54|19.24|19.54|19.24|19.5|19.2|6
1642969280000|2022-01-23 20:21:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1642969290000|2022-01-23 20:21:30|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|3
1642969300000|2022-01-23 20:21:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642969310000|2022-01-23 20:21:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642969320000|2022-01-23 20:22:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642969330000|2022-01-23 20:22:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642969340000|2022-01-23 20:22:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642969350000|2022-01-23 20:22:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1642969360000|2022-01-23 20:22:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1642969370000|2022-01-23 20:22:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642969390000|2022-01-23 20:23:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642969410000|2022-01-23 20:23:30|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|6
1642969420000|2022-01-23 20:23:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|13
1642969430000|2022-01-23 20:23:50|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|7
1642969450000|2022-01-23 20:24:10|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|6
1642969460000|2022-01-23 20:24:20|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|5
1642969470000|2022-01-23 20:24:30|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|5
1642969480000|2022-01-23 20:24:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1642969490000|2022-01-23 20:24:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1642969500000|2022-01-23 20:25:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1642969510000|2022-01-23 20:25:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1642969520000|2022-01-23 20:25:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642969530000|2022-01-23 20:25:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642969540000|2022-01-23 20:25:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642969550000|2022-01-23 20:25:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642969560000|2022-01-23 20:26:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1642969590000|2022-01-23 20:26:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1642969600000|2022-01-23 20:26:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|14
1642969610000|2022-01-23 20:26:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1642969620000|2022-01-23 20:27:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1642969630000|2022-01-23 20:27:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642969640000|2022-01-23 20:27:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1642969660000|2022-01-23 20:27:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1642969670000|2022-01-23 20:27:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642969690000|2022-01-23 20:28:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|14
1642969700000|2022-01-23 20:28:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1642969720000|2022-01-23 20:28:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642969730000|2022-01-23 20:28:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642969740000|2022-01-23 20:29:00|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|4
1642969750000|2022-01-23 20:29:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|12
1642969760000|2022-01-23 20:29:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1642969780000|2022-01-23 20:29:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642969790000|2022-01-23 20:29:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642969800000|2022-01-23 20:30:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642969810000|2022-01-23 20:30:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642969840000|2022-01-23 20:30:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1642969850000|2022-01-23 20:30:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642969860000|2022-01-23 20:31:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642969870000|2022-01-23 20:31:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642969880000|2022-01-23 20:31:20|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1642969890000|2022-01-23 20:31:30|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|6
1642969900000|2022-01-23 20:31:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642969910000|2022-01-23 20:31:50|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|9
1642969920000|2022-01-23 20:32:00|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|13
1642969930000|2022-01-23 20:32:10|19.39|19.09|19.5|19|19.5|19.09|19.38|18.98|11
1642969940000|2022-01-23 20:32:20|19.51|19.01|19.5|19|19.51|19.01|19.5|19|2
1642969960000|2022-01-23 20:32:40|19.51|19.01|19.5|19|19.51|19.01|19.5|19|4
1642969970000|2022-01-23 20:32:50|19.51|19.01|19.5|19|19.51|19.01|19.5|19|8
1642969980000|2022-01-23 20:33:00|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642970000000|2022-01-23 20:33:20|19.52|19.02|19.52|19.02|19.52|19.02|19.52|19.02|1
1642970020000|2022-01-23 20:33:40|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642970040000|2022-01-23 20:34:00|19.52|19.02|19.52|19.02|19.53|19.03|19.52|19.02|3
1642970050000|2022-01-23 20:34:10|19.53|19.03|19.52|19.02|19.53|19.03|19.52|19.02|6
1642970060000|2022-01-23 20:34:20|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642970070000|2022-01-23 20:34:30|19.5|19|19.5|19|19.5|19|19.5|19|1
1642970080000|2022-01-23 20:34:40|19.49|18.99|19.5|19|19.5|19|19.49|18.99|4
1642970090000|2022-01-23 20:34:50|19.49|18.99|19.5|19|19.5|19|19.49|18.99|8
1642970100000|2022-01-23 20:35:00|19.49|18.99|19.5|19|19.5|19|19.49|18.99|2
1642970110000|2022-01-23 20:35:10|19.49|18.99|19.49|18.99|19.5|19|19.49|18.99|5
1642970120000|2022-01-23 20:35:20|19.48|18.98|19.48|18.98|19.49|18.99|19.48|18.98|3
1642970130000|2022-01-23 20:35:30|19.49|18.99|19.49|18.99|19.49|18.99|19.48|18.98|5
1642970150000|2022-01-23 20:35:50|19.5|19|19.49|18.99|19.5|19|19.49|18.99|2
1642970160000|2022-01-23 20:36:00|19.5|19|19.5|19|19.5|19|19.5|19|1
1642970190000|2022-01-23 20:36:30|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642970200000|2022-01-23 20:36:40|19.52|19.02|19.51|19.01|19.52|19.02|19.51|19.01|4
1642970210000|2022-01-23 20:36:50|19.52|19.02|19.52|19.02|19.52|19.02|19.52|19.02|1
1642970220000|2022-01-23 20:37:00|19.53|19.03|19.54|19.04|19.54|19.04|19.53|19.03|4
1642970230000|2022-01-23 20:37:10|19.53|19.03|19.53|19.03|19.54|19.04|19.53|19.03|9
1642970240000|2022-01-23 20:37:20|19.54|19.04|19.53|19.03|19.54|19.04|19.53|19.03|4
1642970250000|2022-01-23 20:37:30|19.52|19.02|19.54|19.04|19.54|19.04|19.52|19.02|5
1642970260000|2022-01-23 20:37:40|19.55|19.05|19.54|19.04|19.55|19.05|19.54|19.04|2
1642970270000|2022-01-23 20:37:50|19.56|19.06|19.57|19.07|19.57|19.07|19.56|19.06|2
1642970280000|2022-01-23 20:38:00|19.58|19.08|19.58|19.08|19.58|19.08|19.57|19.07|3
1642970290000|2022-01-23 20:38:10|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|4
1642970300000|2022-01-23 20:38:20|19.57|19.07|19.58|19.08|19.59|19.09|19.57|19.07|6
1642970310000|2022-01-23 20:38:30|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|8
1642970320000|2022-01-23 20:38:40|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642970340000|2022-01-23 20:39:00|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|3
1642970350000|2022-01-23 20:39:10|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|5
1642970360000|2022-01-23 20:39:20|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|3
1642970370000|2022-01-23 20:39:30|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|4
1642970380000|2022-01-23 20:39:40|19.59|19.09|19.61|19.11|19.61|19.11|19.59|19.09|5
1642970390000|2022-01-23 20:39:50|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|3
1642970400000|2022-01-23 20:40:00|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|4
1642970420000|2022-01-23 20:40:20|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|3
1642970430000|2022-01-23 20:40:30|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|3
1642970440000|2022-01-23 20:40:40|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|3
1642970450000|2022-01-23 20:40:50|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|2
1642970460000|2022-01-23 20:41:00|19.6|19.1|19.57|19.07|19.6|19.1|19.57|19.07|4
1642970470000|2022-01-23 20:41:10|19.58|19.08|19.57|19.07|19.58|19.08|19.57|19.07|4
1642970490000|2022-01-23 20:41:30|19.58|19.08|19.58|19.08|19.58|19.08|19.58|19.08|1
1642970500000|2022-01-23 20:41:40|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|3
1642970530000|2022-01-23 20:42:10|19.6|19.1|19.6|19.1|19.6|19.1|19.59|19.09|3
1642970540000|2022-01-23 20:42:20|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|2
1642970550000|2022-01-23 20:42:30|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642970560000|2022-01-23 20:42:40|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1642970580000|2022-01-23 20:43:00|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|5
1642970590000|2022-01-23 20:43:10|19.6|19.1|19.61|19.11|19.61|19.11|19.59|19.09|8
1642970600000|2022-01-23 20:43:20|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|9
1642970620000|2022-01-23 20:43:40|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|3
1642970640000|2022-01-23 20:44:00|19.6|19.1|19.6|19.1|19.6|19.1|19.59|19.09|7
1642970650000|2022-01-23 20:44:10|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|8
1642970660000|2022-01-23 20:44:20|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|4
1642970670000|2022-01-23 20:44:30|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642970680000|2022-01-23 20:44:40|19.58|19.08|19.59|19.09|19.59|19.09|19.58|19.08|4
1642970690000|2022-01-23 20:44:50|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|3
1642970700000|2022-01-23 20:45:00|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642970710000|2022-01-23 20:45:10|19.57|19.07|19.56|19.06|19.57|19.07|19.56|19.06|2
1642970720000|2022-01-23 20:45:20|19.58|19.08|19.56|19.06|19.58|19.08|19.56|19.06|5
1642970730000|2022-01-23 20:45:30|19.57|19.07|19.56|19.06|19.57|19.07|19.56|19.06|2
1642970740000|2022-01-23 20:45:40|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1642970750000|2022-01-23 20:45:50|19.56|19.06|19.56|19.06|19.56|19.06|19.55|19.05|11
1642970760000|2022-01-23 20:46:00|19.55|19.05|19.57|19.07|19.57|19.07|19.55|19.05|7
1642970770000|2022-01-23 20:46:10|19.56|19.06|19.58|19.08|19.58|19.08|19.56|19.06|3
1642970780000|2022-01-23 20:46:20|19.59|19.09|19.64|19.14|19.65|19.15|19.58|19.08|10
1642970790000|2022-01-23 20:46:30|19.63|19.13|19.64|19.14|19.65|19.15|19.63|19.13|6
1642970800000|2022-01-23 20:46:40|19.63|19.13|19.61|19.11|19.63|19.13|19.61|19.11|5
1642970810000|2022-01-23 20:46:50|19.62|19.12|19.6|19.1|19.62|19.12|19.6|19.1|5
1642970820000|2022-01-23 20:47:00|19.61|19.11|19.6|19.1|19.61|19.11|19.59|19.09|6
1642970830000|2022-01-23 20:47:10|19.61|19.11|19.61|19.11|19.62|19.12|19.6|19.1|5
1642970840000|2022-01-23 20:47:20|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|3
1642970850000|2022-01-23 20:47:30|19.61|19.11|19.6|19.1|19.62|19.12|19.6|19.1|4
1642970860000|2022-01-23 20:47:40|19.61|19.11|19.59|19.09|19.61|19.11|19.59|19.09|2
1642970870000|2022-01-23 20:47:50|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1642970880000|2022-01-23 20:48:00|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|6
1642970890000|2022-01-23 20:48:10|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|4
1642970900000|2022-01-23 20:48:20|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|6
1642970930000|2022-01-23 20:48:50|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|5
1642970960000|2022-01-23 20:49:20|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1642970970000|2022-01-23 20:49:30|19.64|19.14|19.63|19.13|19.65|19.15|19.63|19.13|12
1642970980000|2022-01-23 20:49:40|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|6
1642970990000|2022-01-23 20:49:50|19.64|19.14|19.63|19.13|19.64|19.14|19.62|19.12|14
1642971000000|2022-01-23 20:50:00|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1642971010000|2022-01-23 20:50:10|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1642971020000|2022-01-23 20:50:20|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|9
1642971030000|2022-01-23 20:50:30|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|13
1642971050000|2022-01-23 20:50:50|19.62|19.12|19.63|19.13|19.63|19.13|19.61|19.11|4
1642971060000|2022-01-23 20:51:00|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1642971070000|2022-01-23 20:51:10|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1642971080000|2022-01-23 20:51:20|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1642971090000|2022-01-23 20:51:30|19.67|19.17|19.67|19.17|19.68|19.18|19.67|19.17|3
1642971100000|2022-01-23 20:51:40|19.68|19.18|19.67|19.17|19.68|19.18|19.67|19.17|2
1642971110000|2022-01-23 20:51:50|19.66|19.16|19.66|19.16|19.67|19.17|19.66|19.16|7
1642971120000|2022-01-23 20:52:00|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1642971130000|2022-01-23 20:52:10|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1642971140000|2022-01-23 20:52:20|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1642971150000|2022-01-23 20:52:30|19.64|19.14|19.65|19.15|19.65|19.15|19.64|19.14|2
1642971160000|2022-01-23 20:52:40|19.64|19.14|19.65|19.15|19.65|19.15|19.64|19.14|4
1642971170000|2022-01-23 20:52:50|19.64|19.14|19.63|19.13|19.65|19.15|19.63|19.13|4
1642971180000|2022-01-23 20:53:00|19.62|19.12|19.62|19.12|19.63|19.13|19.62|19.12|3
1642971220000|2022-01-23 20:53:40|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1642971240000|2022-01-23 20:54:00|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|3
1642971250000|2022-01-23 20:54:10|19.61|19.11|19.63|19.13|19.63|19.13|19.61|19.11|3
1642971260000|2022-01-23 20:54:20|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1642971270000|2022-01-23 20:54:30|19.63|19.13|19.63|19.13|19.64|19.14|19.63|19.13|3
1642971280000|2022-01-23 20:54:40|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1642971320000|2022-01-23 20:55:20|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1642971330000|2022-01-23 20:55:30|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1642971350000|2022-01-23 20:55:50|19.64|19.14|19.65|19.15|19.65|19.15|19.63|19.13|4
1642971360000|2022-01-23 20:56:00|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1642971380000|2022-01-23 20:56:20|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1642971390000|2022-01-23 20:56:30|19.64|19.14|19.62|19.12|19.64|19.14|19.62|19.12|3
1642971400000|2022-01-23 20:56:40|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|2
1642971420000|2022-01-23 20:57:00|19.63|19.13|19.61|19.11|19.63|19.13|19.61|19.11|7
1642971430000|2022-01-23 20:57:10|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|3
1642971440000|2022-01-23 20:57:20|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642971450000|2022-01-23 20:57:30|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|3
1642971460000|2022-01-23 20:57:40|19.6|19.1|19.6|19.1|19.6|19.1|19.59|19.09|5
1642971500000|2022-01-23 20:58:20|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|5
1642971510000|2022-01-23 20:58:30|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|6
1642971520000|2022-01-23 20:58:40|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|4
1642971530000|2022-01-23 20:58:50|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1642971550000|2022-01-23 20:59:10|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1642971560000|2022-01-23 20:59:20|19.6|19.1|19.61|19.11|19.61|19.11|19.6|19.1|6
1642971570000|2022-01-23 20:59:30|19.6|19.1|19.62|19.12|19.63|19.13|19.6|19.1|10
1642971580000|2022-01-23 20:59:40|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|6
1642971600000|2022-01-23 21:00:00|19.61|19.11|19.59|19.09|19.61|19.11|19.59|19.09|5
1642971610000|2022-01-23 21:00:10|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1642971620000|2022-01-23 21:00:20|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|7
1642971630000|2022-01-23 21:00:30|19.62|19.12|19.62|19.12|19.63|19.13|19.62|19.12|7
1642971640000|2022-01-23 21:00:40|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|3
1642971650000|2022-01-23 21:00:50|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|4
1642971660000|2022-01-23 21:01:00|19.57|19.07|19.56|19.06|19.58|19.08|19.56|19.06|6
1642971680000|2022-01-23 21:01:20|19.55|19.05|19.55|19.05|19.56|19.06|19.55|19.05|5
1642971690000|2022-01-23 21:01:30|19.56|19.06|19.55|19.05|19.56|19.06|19.55|19.05|2
1642971700000|2022-01-23 21:01:40|19.54|19.04|19.56|19.06|19.56|19.06|19.54|19.04|7
1642971710000|2022-01-23 21:01:50|19.55|19.05|19.54|19.04|19.56|19.06|19.54|19.04|16
1642971720000|2022-01-23 21:02:00|19.55|19.05|19.54|19.04|19.55|19.05|19.54|19.04|2
1642971730000|2022-01-23 21:02:10|19.55|19.05|19.54|19.04|19.56|19.06|19.54|19.04|10
1642971740000|2022-01-23 21:02:20|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642971750000|2022-01-23 21:02:30|19.52|19.02|19.52|19.02|19.53|19.03|19.52|19.02|11
1642971770000|2022-01-23 21:02:50|19.51|19.01|19.52|19.02|19.52|19.02|19.51|19.01|8
1642971780000|2022-01-23 21:03:00|19.51|19.01|19.51|19.01|19.52|19.02|19.51|19.01|3
1642971790000|2022-01-23 21:03:10|19.5|19|19.5|19|19.5|19|19.5|19|1
1642971810000|2022-01-23 21:03:30|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642971820000|2022-01-23 21:03:40|19.5|19|19.5|19|19.5|19|19.5|19|1
1642971840000|2022-01-23 21:04:00|19.51|19.01|19.51|19.01|19.53|19.03|19.51|19.01|5
1642971850000|2022-01-23 21:04:10|19.5|19|19.5|19|19.5|19|19.5|19|1
1642971860000|2022-01-23 21:04:20|19.51|19.01|19.5|19|19.51|19.01|19.5|19|4
1642971870000|2022-01-23 21:04:30|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642971890000|2022-01-23 21:04:50|19.52|19.02|19.52|19.02|19.53|19.03|19.52|19.02|9
1642971910000|2022-01-23 21:05:10|19.51|19.01|19.51|19.01|19.52|19.02|19.51|19.01|3
1642971930000|2022-01-23 21:05:30|19.5|19|19.5|19|19.5|19|19.5|19|1
1642971950000|2022-01-23 21:05:50|19.49|18.99|19.48|18.98|19.49|18.99|19.48|18.98|2
1642971980000|2022-01-23 21:06:20|19.47|18.97|19.47|18.97|19.47|18.97|19.47|18.97|1
1642972000000|2022-01-23 21:06:40|19.48|18.98|19.47|18.97|19.48|18.98|19.47|18.97|6
1642972010000|2022-01-23 21:06:50|19.48|18.98|19.49|18.99|19.5|19|19.48|18.98|6
1642972020000|2022-01-23 21:07:00|19.5|19|19.5|19|19.5|19|19.49|18.99|3
1642972030000|2022-01-23 21:07:10|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642972040000|2022-01-23 21:07:20|19.48|18.98|19.48|18.98|19.49|18.99|19.48|18.98|3
1642972050000|2022-01-23 21:07:30|19.49|18.99|19.49|18.99|19.5|19|19.48|18.98|9
1642972060000|2022-01-23 21:07:40|19.5|19|19.5|19|19.5|19|19.5|19|1
1642972090000|2022-01-23 21:08:10|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642972120000|2022-01-23 21:08:40|19.5|19|19.5|19|19.51|19.01|19.5|19|3
1642972150000|2022-01-23 21:09:10|19.49|18.99|19.49|18.99|19.5|19|19.49|18.99|3
1642972190000|2022-01-23 21:09:50|19.48|18.98|19.45|18.95|19.48|18.98|19.45|18.95|8
1642972200000|2022-01-23 21:10:00|19.44|18.94|19.44|18.94|19.44|18.94|19.43|18.93|7
1642972210000|2022-01-23 21:10:10|19.43|18.93|19.43|18.93|19.44|18.94|19.43|18.93|3
1642972220000|2022-01-23 21:10:20|19.44|18.94|19.43|18.93|19.45|18.95|19.43|18.93|6
1642972240000|2022-01-23 21:10:40|19.44|18.94|19.44|18.94|19.44|18.94|19.44|18.94|1
1642972250000|2022-01-23 21:10:50|19.45|18.95|19.44|18.94|19.45|18.95|19.44|18.94|2
1642972280000|2022-01-23 21:11:20|19.43|18.93|19.44|18.94|19.44|18.94|19.43|18.93|4
1642972310000|2022-01-23 21:11:50|19.43|18.93|19.43|18.93|19.43|18.93|19.43|18.93|1
1642972320000|2022-01-23 21:12:00|19.42|18.92|19.44|18.94|19.44|18.94|19.42|18.92|5
1642972330000|2022-01-23 21:12:10|19.43|18.93|19.44|18.94|19.44|18.94|19.43|18.93|4
1642972350000|2022-01-23 21:12:30|19.45|18.95|19.45|18.95|19.45|18.95|19.45|18.95|1
1642972360000|2022-01-23 21:12:40|19.46|18.96|19.46|18.96|19.46|18.96|19.46|18.96|1
1642972370000|2022-01-23 21:12:50|19.47|18.97|19.47|18.97|19.47|18.97|19.46|18.96|3
1642972380000|2022-01-23 21:13:00|19.46|18.96|19.44|18.94|19.46|18.96|19.44|18.94|7
1642972390000|2022-01-23 21:13:10|19.45|18.95|19.45|18.95|19.45|18.95|19.44|18.94|5
1642972400000|2022-01-23 21:13:20|19.46|18.96|19.46|18.96|19.46|18.96|19.45|18.95|5
1642972410000|2022-01-23 21:13:30|19.47|18.97|19.47|18.97|19.47|18.97|19.46|18.96|3
1642972420000|2022-01-23 21:13:40|19.46|18.96|19.47|18.97|19.47|18.97|19.46|18.96|6
1642972430000|2022-01-23 21:13:50|19.48|18.98|19.48|18.98|19.48|18.98|19.48|18.98|1
1642972440000|2022-01-23 21:14:00|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642972450000|2022-01-23 21:14:10|19.5|19|19.51|19.01|19.51|19.01|19.5|19|4
1642972460000|2022-01-23 21:14:20|19.49|18.99|19.52|19.02|19.52|19.02|19.49|18.99|3
1642972470000|2022-01-23 21:14:30|19.53|19.03|19.54|19.04|19.54|19.04|19.53|19.03|2
1642972480000|2022-01-23 21:14:40|19.53|19.03|19.53|19.03|19.54|19.04|19.53|19.03|3
1642972490000|2022-01-23 21:14:50|19.54|19.04|19.53|19.03|19.54|19.04|19.53|19.03|2
1642972500000|2022-01-23 21:15:00|19.54|19.04|19.53|19.03|19.54|19.04|19.53|19.03|6
1642972510000|2022-01-23 21:15:10|19.54|19.04|19.54|19.04|19.55|19.05|19.54|19.04|3
1642972520000|2022-01-23 21:15:20|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|2
1642972530000|2022-01-23 21:15:30|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|4
1642972540000|2022-01-23 21:15:40|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1642972590000|2022-01-23 21:16:30|19.54|19.04|19.54|19.04|19.54|19.04|19.54|19.04|1
1642972600000|2022-01-23 21:16:40|19.53|19.03|19.54|19.04|19.54|19.04|19.53|19.03|2
1642972610000|2022-01-23 21:16:50|19.55|19.05|19.53|19.03|19.55|19.05|19.53|19.03|5
1642972620000|2022-01-23 21:17:00|19.52|19.02|19.52|19.02|19.53|19.03|19.52|19.02|3
1642972630000|2022-01-23 21:17:10|19.53|19.03|19.54|19.04|19.54|19.04|19.53|19.03|2
1642972640000|2022-01-23 21:17:20|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1642972650000|2022-01-23 21:17:30|19.54|19.04|19.55|19.05|19.55|19.05|19.54|19.04|2
1642972660000|2022-01-23 21:17:40|19.54|19.04|19.55|19.05|19.55|19.05|19.54|19.04|2
1642972670000|2022-01-23 21:17:50|19.56|19.06|19.56|19.06|19.56|19.06|19.56|19.06|1
1642972680000|2022-01-23 21:18:00|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|4
1642972690000|2022-01-23 21:18:10|19.57|19.07|19.57|19.07|19.57|19.07|19.56|19.06|3
1642972700000|2022-01-23 21:18:20|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|3
1642972710000|2022-01-23 21:18:30|19.59|19.09|19.57|19.07|19.59|19.09|19.57|19.07|5
1642972730000|2022-01-23 21:18:50|19.58|19.08|19.58|19.08|19.58|19.08|19.57|19.07|3
1642972740000|2022-01-23 21:19:00|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|4
1642972750000|2022-01-23 21:19:10|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|6
1642972760000|2022-01-23 21:19:20|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|6
1642972770000|2022-01-23 21:19:30|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642972780000|2022-01-23 21:19:40|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642972810000|2022-01-23 21:20:10|19.57|19.07|19.57|19.07|19.58|19.08|19.57|19.07|3
1642972830000|2022-01-23 21:20:30|19.58|19.08|19.58|19.08|19.58|19.08|19.58|19.08|1
1642972850000|2022-01-23 21:20:50|19.57|19.07|19.57|19.07|19.57|19.07|19.57|19.07|1
1642972860000|2022-01-23 21:21:00|19.56|19.06|19.56|19.06|19.56|19.06|19.56|19.06|1
1642972870000|2022-01-23 21:21:10|19.57|19.07|19.57|19.07|19.57|19.07|19.57|19.07|1
1642972880000|2022-01-23 21:21:20|19.56|19.06|19.56|19.06|19.57|19.07|19.56|19.06|3
1642972900000|2022-01-23 21:21:40|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1642972910000|2022-01-23 21:21:50|19.56|19.06|19.56|19.06|19.56|19.06|19.55|19.05|5
1642972920000|2022-01-23 21:22:00|19.55|19.05|19.54|19.04|19.56|19.06|19.54|19.04|10
1642972930000|2022-01-23 21:22:10|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642972940000|2022-01-23 21:22:20|19.54|19.04|19.55|19.05|19.55|19.05|19.54|19.04|4
1642972950000|2022-01-23 21:22:30|19.56|19.06|19.55|19.05|19.56|19.06|19.55|19.05|4
1642972960000|2022-01-23 21:22:40|19.56|19.06|19.57|19.07|19.57|19.07|19.56|19.06|2
1642972970000|2022-01-23 21:22:50|19.58|19.08|19.59|19.09|19.6|19.1|19.57|19.07|6
1642972980000|2022-01-23 21:23:00|19.58|19.08|19.59|19.09|19.59|19.09|19.58|19.08|8
1642972990000|2022-01-23 21:23:10|19.6|19.1|19.58|19.08|19.6|19.1|19.58|19.08|5
1642973000000|2022-01-23 21:23:20|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|3
1642973010000|2022-01-23 21:23:30|19.58|19.08|19.58|19.08|19.59|19.09|19.58|19.08|9
1642973020000|2022-01-23 21:23:40|19.57|19.07|19.59|19.09|19.59|19.09|19.57|19.07|5
1642973030000|2022-01-23 21:23:50|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|3
1642973040000|2022-01-23 21:24:00|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642973060000|2022-01-23 21:24:20|19.59|19.09|19.59|19.09|19.59|19.09|19.58|19.08|3
1642973080000|2022-01-23 21:24:40|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1642973090000|2022-01-23 21:24:50|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|3
1642973110000|2022-01-23 21:25:10|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|4
1642973120000|2022-01-23 21:25:20|19.62|19.12|19.62|19.12|19.63|19.13|19.61|19.11|5
1642973140000|2022-01-23 21:25:40|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|7
1642973150000|2022-01-23 21:25:50|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|9
1642973160000|2022-01-23 21:26:00|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|8
1642973170000|2022-01-23 21:26:10|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|2
1642973180000|2022-01-23 21:26:20|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|3
1642973190000|2022-01-23 21:26:30|19.58|19.08|19.58|19.08|19.58|19.08|19.58|19.08|1
1642973200000|2022-01-23 21:26:40|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|6
1642973210000|2022-01-23 21:26:50|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|7
1642973220000|2022-01-23 21:27:00|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|2
1642973230000|2022-01-23 21:27:10|19.6|19.1|19.58|19.08|19.6|19.1|19.58|19.08|7
1642973240000|2022-01-23 21:27:20|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642973250000|2022-01-23 21:27:30|19.58|19.08|19.59|19.09|19.59|19.09|19.58|19.08|2
1642973280000|2022-01-23 21:28:00|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|2
1642973290000|2022-01-23 21:28:10|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|2
1642973300000|2022-01-23 21:28:20|19.58|19.08|19.57|19.07|19.58|19.08|19.57|19.07|4
1642973310000|2022-01-23 21:28:30|19.56|19.06|19.55|19.05|19.56|19.06|19.55|19.05|2
1642973320000|2022-01-23 21:28:40|19.56|19.06|19.55|19.05|19.56|19.06|19.55|19.05|6
1642973330000|2022-01-23 21:28:50|19.56|19.06|19.56|19.06|19.56|19.06|19.56|19.06|1
1642973370000|2022-01-23 21:29:30|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1642973380000|2022-01-23 21:29:40|19.56|19.06|19.55|19.05|19.56|19.06|19.55|19.05|4
1642973390000|2022-01-23 21:29:50|19.54|19.04|19.55|19.05|19.55|19.05|19.54|19.04|2
1642973400000|2022-01-23 21:30:00|19.56|19.06|19.56|19.06|19.57|19.07|19.56|19.06|5
1642973410000|2022-01-23 21:30:10|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|2
1642973420000|2022-01-23 21:30:20|19.57|19.07|19.58|19.08|19.58|19.08|19.56|19.06|6
1642973430000|2022-01-23 21:30:30|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|6
1642973440000|2022-01-23 21:30:40|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642973450000|2022-01-23 21:30:50|19.6|19.1|19.6|19.1|19.6|19.1|19.59|19.09|3
1642973460000|2022-01-23 21:31:00|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|4
1642973470000|2022-01-23 21:31:10|19.59|19.09|19.57|19.07|19.59|19.09|19.57|19.07|7
1642973480000|2022-01-23 21:31:20|19.56|19.06|19.56|19.06|19.57|19.07|19.56|19.06|5
1642973490000|2022-01-23 21:31:30|19.55|19.05|19.53|19.03|19.55|19.05|19.52|19.02|9
1642973500000|2022-01-23 21:31:40|19.52|19.02|19.52|19.02|19.53|19.03|19.51|19.01|5
1642973510000|2022-01-23 21:31:50|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642973520000|2022-01-23 21:32:00|19.52|19.02|19.51|19.01|19.52|19.02|19.5|19|6
1642973530000|2022-01-23 21:32:10|19.5|19|19.5|19|19.5|19|19.5|19|1
1642973540000|2022-01-23 21:32:20|19.49|18.99|19.5|19|19.5|19|19.49|18.99|2
1642973550000|2022-01-23 21:32:30|19.49|18.99|19.5|19|19.5|19|19.49|18.99|4
1642973560000|2022-01-23 21:32:40|19.49|18.99|19.5|19|19.5|19|19.49|18.99|2
1642973570000|2022-01-23 21:32:50|19.49|18.99|19.48|18.98|19.5|19|19.48|18.98|6
1642973670000|2022-01-23 21:34:30|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642973680000|2022-01-23 21:34:40|19.5|19|19.5|19|19.5|19|19.5|19|1
1642973690000|2022-01-23 21:34:50|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642973700000|2022-01-23 21:35:00|19.48|18.98|19.48|18.98|19.49|18.99|19.48|18.98|5
1642973710000|2022-01-23 21:35:10|19.49|18.99|19.49|18.99|19.49|18.99|19.48|18.98|5
1642973720000|2022-01-23 21:35:20|19.5|19|19.5|19|19.5|19|19.49|18.99|3
1642973750000|2022-01-23 21:35:50|19.51|19.01|19.5|19|19.51|19.01|19.5|19|2
1642973760000|2022-01-23 21:36:00|19.51|19.01|19.51|19.01|19.51|19.01|19.5|19|5
1642973770000|2022-01-23 21:36:10|19.5|19|19.52|19.02|19.52|19.02|19.5|19|5
1642973780000|2022-01-23 21:36:20|19.53|19.03|19.53|19.03|19.53|19.03|19.52|19.02|5
1642973790000|2022-01-23 21:36:30|19.52|19.02|19.52|19.02|19.53|19.03|19.52|19.02|3
1642973800000|2022-01-23 21:36:40|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642973810000|2022-01-23 21:36:50|19.5|19|19.51|19.01|19.51|19.01|19.5|19|2
1642973840000|2022-01-23 21:37:20|19.52|19.02|19.51|19.01|19.52|19.02|19.51|19.01|6
1642973850000|2022-01-23 21:37:30|19.52|19.02|19.52|19.02|19.52|19.02|19.51|19.01|3
1642973870000|2022-01-23 21:37:50|19.51|19.01|19.52|19.02|19.52|19.02|19.51|19.01|2
1642973880000|2022-01-23 21:38:00|19.51|19.01|19.52|19.02|19.52|19.02|19.51|19.01|2
1642973890000|2022-01-23 21:38:10|19.51|19.01|19.51|19.01|19.52|19.02|19.51|19.01|3
1642973910000|2022-01-23 21:38:30|19.52|19.02|19.52|19.02|19.52|19.02|19.52|19.02|1
1642973920000|2022-01-23 21:38:40|19.53|19.03|19.52|19.02|19.53|19.03|19.52|19.02|10
1642973930000|2022-01-23 21:38:50|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642973960000|2022-01-23 21:39:20|19.54|19.04|19.56|19.06|19.56|19.06|19.54|19.04|3
1642973970000|2022-01-23 21:39:30|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|2
1642973990000|2022-01-23 21:39:50|19.57|19.07|19.57|19.07|19.57|19.07|19.57|19.07|1
1642974000000|2022-01-23 21:40:00|19.58|19.08|19.58|19.08|19.58|19.08|19.57|19.07|3
1642974010000|2022-01-23 21:40:10|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|2
1642974020000|2022-01-23 21:40:20|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|4
1642974040000|2022-01-23 21:40:40|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|2
1642974050000|2022-01-23 21:40:50|19.57|19.07|19.56|19.06|19.58|19.08|19.56|19.06|5
1642974060000|2022-01-23 21:41:00|19.55|19.05|19.55|19.05|19.56|19.06|19.55|19.05|3
1642974070000|2022-01-23 21:41:10|19.56|19.06|19.54|19.04|19.56|19.06|19.54|19.04|7
1642974080000|2022-01-23 21:41:20|19.55|19.05|19.57|19.07|19.57|19.07|19.55|19.05|7
1642974090000|2022-01-23 21:41:30|19.56|19.06|19.58|19.08|19.58|19.08|19.56|19.06|5
1642974100000|2022-01-23 21:41:40|19.59|19.09|19.6|19.1|19.6|19.1|19.58|19.08|4
1642974110000|2022-01-23 21:41:50|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|4
1642974120000|2022-01-23 21:42:00|19.61|19.11|19.61|19.11|19.64|19.14|19.61|19.11|10
1642974130000|2022-01-23 21:42:10|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|4
1642974140000|2022-01-23 21:42:20|19.62|19.12|19.63|19.13|19.63|19.13|19.61|19.11|12
1642974150000|2022-01-23 21:42:30|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1642974160000|2022-01-23 21:42:40|19.63|19.13|19.61|19.11|19.63|19.13|19.61|19.11|9
1642974170000|2022-01-23 21:42:50|19.62|19.12|19.61|19.11|19.62|19.12|19.6|19.1|8
1642974180000|2022-01-23 21:43:00|19.6|19.1|19.62|19.12|19.62|19.12|19.6|19.1|7
1642974190000|2022-01-23 21:43:10|19.63|19.13|19.63|19.13|19.63|19.13|19.62|19.12|5
1642974200000|2022-01-23 21:43:20|19.62|19.12|19.62|19.12|19.63|19.13|19.62|19.12|3
1642974210000|2022-01-23 21:43:30|19.61|19.11|19.6|19.1|19.62|19.12|19.6|19.1|10
1642974220000|2022-01-23 21:43:40|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1642974230000|2022-01-23 21:43:50|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|2
1642974240000|2022-01-23 21:44:00|19.62|19.12|19.64|19.14|19.64|19.14|19.62|19.12|5
1642974250000|2022-01-23 21:44:10|19.65|19.15|19.65|19.15|19.65|19.15|19.64|19.14|3
1642974260000|2022-01-23 21:44:20|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1642974270000|2022-01-23 21:44:30|19.65|19.15|19.65|19.15|19.65|19.15|19.64|19.14|5
1642974280000|2022-01-23 21:44:40|19.64|19.14|19.66|19.16|19.66|19.16|19.64|19.14|9
1642974290000|2022-01-23 21:44:50|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1642974300000|2022-01-23 21:45:00|19.66|19.16|19.65|19.15|19.66|19.16|19.65|19.15|6
1642974320000|2022-01-23 21:45:20|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1642974330000|2022-01-23 21:45:30|19.67|19.17|19.67|19.17|19.68|19.18|19.65|19.15|10
1642974340000|2022-01-23 21:45:40|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1642974350000|2022-01-23 21:45:50|19.65|19.15|19.66|19.16|19.66|19.16|19.65|19.15|6
1642974370000|2022-01-23 21:46:10|19.65|19.15|19.65|19.15|19.65|19.15|19.64|19.14|3
1642974390000|2022-01-23 21:46:30|19.64|19.14|19.64|19.14|19.65|19.15|19.64|19.14|3
1642974400000|2022-01-23 21:46:40|19.63|19.13|19.62|19.12|19.63|19.13|19.61|19.11|6
1642974410000|2022-01-23 21:46:50|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|7
1642974420000|2022-01-23 21:47:00|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|10
1642974430000|2022-01-23 21:47:10|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|2
1642974450000|2022-01-23 21:47:30|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|3
1642974480000|2022-01-23 21:48:00|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1642974510000|2022-01-23 21:48:30|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|2
1642974530000|2022-01-23 21:48:50|19.58|19.08|19.59|19.09|19.59|19.09|19.58|19.08|4
1642974540000|2022-01-23 21:49:00|19.58|19.08|19.58|19.08|19.58|19.08|19.58|19.08|1
1642974550000|2022-01-23 21:49:10|19.59|19.09|19.58|19.08|19.59|19.09|19.58|19.08|2
1642974580000|2022-01-23 21:49:40|19.57|19.07|19.57|19.07|19.58|19.08|19.57|19.07|11
1642974590000|2022-01-23 21:49:50|19.58|19.08|19.57|19.07|19.58|19.08|19.57|19.07|2
1642974600000|2022-01-23 21:50:00|19.58|19.08|19.57|19.07|19.58|19.08|19.57|19.07|2
1642974610000|2022-01-23 21:50:10|19.56|19.06|19.57|19.07|19.57|19.07|19.56|19.06|6
1642974620000|2022-01-23 21:50:20|19.56|19.06|19.55|19.05|19.57|19.07|19.55|19.05|6
1642974660000|2022-01-23 21:51:00|19.54|19.04|19.54|19.04|19.55|19.05|19.54|19.04|3
1642974670000|2022-01-23 21:51:10|19.55|19.05|19.54|19.04|19.55|19.05|19.54|19.04|2
1642974680000|2022-01-23 21:51:20|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642974690000|2022-01-23 21:51:30|19.54|19.04|19.56|19.06|19.56|19.06|19.53|19.03|5
1642974700000|2022-01-23 21:51:40|19.57|19.07|19.57|19.07|19.57|19.07|19.56|19.06|9
1642974710000|2022-01-23 21:51:50|19.56|19.06|19.55|19.05|19.57|19.07|19.55|19.05|6
1642974720000|2022-01-23 21:52:00|19.54|19.04|19.56|19.06|19.56|19.06|19.54|19.04|9
1642974730000|2022-01-23 21:52:10|19.55|19.05|19.55|19.05|19.56|19.06|19.55|19.05|3
1642974740000|2022-01-23 21:52:20|19.54|19.04|19.54|19.04|19.55|19.05|19.53|19.03|5
1642974750000|2022-01-23 21:52:30|19.53|19.03|19.53|19.03|19.53|19.03|19.53|19.03|1
1642974760000|2022-01-23 21:52:40|19.52|19.02|19.52|19.02|19.52|19.02|19.52|19.02|1
1642974790000|2022-01-23 21:53:10|19.51|19.01|19.51|19.01|19.52|19.02|19.51|19.01|3
1642974810000|2022-01-23 21:53:30|19.5|19|19.5|19|19.5|19|19.49|18.99|5
1642974820000|2022-01-23 21:53:40|19.49|18.99|19.5|19|19.5|19|19.49|18.99|14
1642974830000|2022-01-23 21:53:50|19.49|18.99|19.49|18.99|19.5|19|19.49|18.99|5
1642974840000|2022-01-23 21:54:00|19.48|18.98|19.47|18.97|19.48|18.98|19.47|18.97|4
1642974850000|2022-01-23 21:54:10|19.48|18.98|19.48|18.98|19.48|18.98|19.48|18.98|1
1642974870000|2022-01-23 21:54:30|19.47|18.97|19.47|18.97|19.47|18.97|19.47|18.97|1
1642974880000|2022-01-23 21:54:40|19.48|18.98|19.48|18.98|19.48|18.98|19.48|18.98|1
1642974890000|2022-01-23 21:54:50|19.47|18.97|19.47|18.97|19.47|18.97|19.47|18.97|1
1642974900000|2022-01-23 21:55:00|19.48|18.98|19.48|18.98|19.48|18.98|19.47|18.97|3
1642974910000|2022-01-23 21:55:10|19.49|18.99|19.5|19|19.5|19|19.49|18.99|2
1642974920000|2022-01-23 21:55:20|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642974940000|2022-01-23 21:55:40|19.5|19|19.5|19|19.51|19.01|19.5|19|5
1642974950000|2022-01-23 21:55:50|19.49|18.99|19.49|18.99|19.49|18.99|19.49|18.99|1
1642974990000|2022-01-23 21:56:30|19.5|19|19.5|19|19.5|19|19.49|18.99|3
1642975000000|2022-01-23 21:56:40|19.51|19.01|19.51|19.01|19.51|19.01|19.51|19.01|1
1642975010000|2022-01-23 21:56:50|19.5|19|19.52|19.02|19.52|19.02|19.5|19|5
1642975030000|2022-01-23 21:57:10|19.51|19.01|19.49|18.99|19.51|19.01|19.49|18.99|3
1642975040000|2022-01-23 21:57:20|19.48|18.98|19.48|18.98|19.49|18.99|19.48|18.98|7
1642975050000|2022-01-23 21:57:30|19.47|18.97|19.48|18.98|19.48|18.98|19.47|18.97|2
1642975060000|2022-01-23 21:57:40|19.49|18.99|19.49|18.99|19.49|18.99|19.48|18.98|7
1642975070000|2022-01-23 21:57:50|19.48|18.98|19.47|18.97|19.49|18.99|19.47|18.97|6
1642975080000|2022-01-23 21:58:00|19.46|18.96|19.46|18.96|19.46|18.96|19.46|18.96|1
1642975090000|2022-01-23 21:58:10|19.45|18.95|19.46|18.96|19.46|18.96|19.45|18.95|2
1642975100000|2022-01-23 21:58:20|19.45|18.95|19.46|18.96|19.46|18.96|19.45|18.95|2
1642975110000|2022-01-23 21:58:30|19.45|18.95|19.46|18.96|19.46|18.96|19.45|18.95|4
1642975120000|2022-01-23 21:58:40|19.45|18.95|19.45|18.95|19.45|18.95|19.45|18.95|1
1642975130000|2022-01-23 21:58:50|19.46|18.96|19.46|18.96|19.46|18.96|19.45|18.95|3
1642975150000|2022-01-23 21:59:10|19.45|18.95|19.45|18.95|19.46|18.96|19.45|18.95|5
1642975160000|2022-01-23 21:59:20|19.46|18.96|19.46|18.96|19.46|18.96|19.46|18.96|1
1642975180000|2022-01-23 21:59:40|19.45|18.95|19.46|18.96|19.46|18.96|19.45|18.95|2
1642975200000|2022-01-23 22:00:00|19.45|18.95|19.46|18.96|19.46|18.96|19.45|18.95|4
1642975210000|2022-01-23 22:00:10|19.45|18.95|19.44|18.94|19.46|18.96|19.44|18.94|4
1642975220000|2022-01-23 22:00:20|19.43|18.93|19.44|18.94|19.44|18.94|19.43|18.93|4
1642975230000|2022-01-23 22:00:30|19.45|18.95|19.45|18.95|19.45|18.95|19.44|18.94|3
1642975240000|2022-01-23 22:00:40|19.44|18.94|19.46|18.96|19.46|18.96|19.44|18.94|7
1642975250000|2022-01-23 22:00:50|19.45|18.95|19.47|18.97|19.47|18.97|19.45|18.95|7
1642975270000|2022-01-23 22:01:10|19.48|18.98|19.48|18.98|19.49|18.99|19.48|18.98|3
1642975280000|2022-01-23 22:01:20|19.49|18.99|19.49|18.99|19.49|18.99|19.48|18.98|5
1642975290000|2022-01-23 22:01:30|19.48|18.98|19.49|18.99|19.49|18.99|19.48|18.98|4
1642975300000|2022-01-23 22:01:40|19.48|18.98|19.38|19.08|19.49|19.08|19.38|18.98|4
1642975310000|2022-01-23 22:01:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642975320000|2022-01-23 22:02:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1642975330000|2022-01-23 22:02:10|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1642975340000|2022-01-23 22:02:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642975350000|2022-01-23 22:02:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642975360000|2022-01-23 22:02:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642975380000|2022-01-23 22:03:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1642975390000|2022-01-23 22:03:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1642975400000|2022-01-23 22:03:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642975410000|2022-01-23 22:03:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|5
1642975420000|2022-01-23 22:03:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642975430000|2022-01-23 22:03:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642975440000|2022-01-23 22:04:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1642975450000|2022-01-23 22:04:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642975460000|2022-01-23 22:04:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642975480000|2022-01-23 22:04:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642975490000|2022-01-23 22:04:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1642975500000|2022-01-23 22:05:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642975510000|2022-01-23 22:05:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642975520000|2022-01-23 22:05:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642975530000|2022-01-23 22:05:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1642975540000|2022-01-23 22:05:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1642975550000|2022-01-23 22:05:50|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|9
1642975560000|2022-01-23 22:06:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642975570000|2022-01-23 22:06:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642975580000|2022-01-23 22:06:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642975590000|2022-01-23 22:06:30|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|6
1642975610000|2022-01-23 22:06:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642975620000|2022-01-23 22:07:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642975630000|2022-01-23 22:07:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1642975640000|2022-01-23 22:07:20|19.36|19.06|19.38|19.08|19.38|19.08|19.35|19.05|8
1642975650000|2022-01-23 22:07:30|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|7
1642975660000|2022-01-23 22:07:40|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|11
1642975670000|2022-01-23 22:07:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1642975680000|2022-01-23 22:08:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1642975690000|2022-01-23 22:08:10|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|8
1642975700000|2022-01-23 22:08:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1642975720000|2022-01-23 22:08:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|11
1642975730000|2022-01-23 22:08:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1642975740000|2022-01-23 22:09:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1642975790000|2022-01-23 22:09:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642975800000|2022-01-23 22:10:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642975810000|2022-01-23 22:10:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1642975820000|2022-01-23 22:10:20|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|6
1642975830000|2022-01-23 22:10:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642975850000|2022-01-23 22:10:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642975880000|2022-01-23 22:11:20|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|10
1642975890000|2022-01-23 22:11:30|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1642975900000|2022-01-23 22:11:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1642975920000|2022-01-23 22:12:00|19.45|19.15|19.46|19.16|19.46|19.16|19.44|19.14|4
1642975930000|2022-01-23 22:12:10|19.45|19.15|19.48|19.18|19.48|19.18|19.45|19.15|10
1642975940000|2022-01-23 22:12:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642975950000|2022-01-23 22:12:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1642975960000|2022-01-23 22:12:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|8
1642975970000|2022-01-23 22:12:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1642975980000|2022-01-23 22:13:00|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|4
1642976000000|2022-01-23 22:13:20|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|5
1642976020000|2022-01-23 22:13:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642976030000|2022-01-23 22:13:50|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1642976040000|2022-01-23 22:14:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1642976050000|2022-01-23 22:14:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642976070000|2022-01-23 22:14:30|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|5
1642976080000|2022-01-23 22:14:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642976090000|2022-01-23 22:14:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642976100000|2022-01-23 22:15:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1642976110000|2022-01-23 22:15:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642976140000|2022-01-23 22:15:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642976150000|2022-01-23 22:15:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1642976160000|2022-01-23 22:16:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1642976170000|2022-01-23 22:16:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642976180000|2022-01-23 22:16:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|9
1642976190000|2022-01-23 22:16:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642976200000|2022-01-23 22:16:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1642976210000|2022-01-23 22:16:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1642976220000|2022-01-23 22:17:00|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642976230000|2022-01-23 22:17:10|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|8
1642976240000|2022-01-23 22:17:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642976270000|2022-01-23 22:17:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1642976280000|2022-01-23 22:18:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1642976310000|2022-01-23 22:18:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642976320000|2022-01-23 22:18:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642976330000|2022-01-23 22:18:50|19.41|19.11|19.43|19.13|19.43|19.13|19.4|19.1|6
1642976340000|2022-01-23 22:19:00|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|4
1642976350000|2022-01-23 22:19:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642976360000|2022-01-23 22:19:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1642976370000|2022-01-23 22:19:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642976390000|2022-01-23 22:19:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1642976400000|2022-01-23 22:20:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1642976420000|2022-01-23 22:20:20|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642976440000|2022-01-23 22:20:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642976460000|2022-01-23 22:21:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642976470000|2022-01-23 22:21:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642976500000|2022-01-23 22:21:40|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|3
1642976510000|2022-01-23 22:21:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642976520000|2022-01-23 22:22:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1642976530000|2022-01-23 22:22:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642976540000|2022-01-23 22:22:20|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|3
1642976550000|2022-01-23 22:22:30|19.43|19.13|19.41|19.11|19.44|19.14|19.41|19.11|9
1642976570000|2022-01-23 22:22:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1642976580000|2022-01-23 22:23:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642976590000|2022-01-23 22:23:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1642976600000|2022-01-23 22:23:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642976610000|2022-01-23 22:23:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1642976620000|2022-01-23 22:23:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642976650000|2022-01-23 22:24:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642976680000|2022-01-23 22:24:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642976690000|2022-01-23 22:24:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642976710000|2022-01-23 22:25:10|19.35|19.05|19.37|19.07|19.38|19.08|19.35|19.05|5
1642976740000|2022-01-23 22:25:40|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1642976760000|2022-01-23 22:26:00|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|4
1642976780000|2022-01-23 22:26:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1642976800000|2022-01-23 22:26:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1642976820000|2022-01-23 22:27:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642976840000|2022-01-23 22:27:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642976870000|2022-01-23 22:27:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642976930000|2022-01-23 22:28:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642976940000|2022-01-23 22:29:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1642976950000|2022-01-23 22:29:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1642976960000|2022-01-23 22:29:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642976990000|2022-01-23 22:29:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1642977000000|2022-01-23 22:30:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1642977020000|2022-01-23 22:30:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1642977030000|2022-01-23 22:30:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1642977050000|2022-01-23 22:30:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642977060000|2022-01-23 22:31:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642977070000|2022-01-23 22:31:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1642977080000|2022-01-23 22:31:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1642977090000|2022-01-23 22:31:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642977100000|2022-01-23 22:31:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642977140000|2022-01-23 22:32:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1642977210000|2022-01-23 22:33:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1642977230000|2022-01-23 22:33:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642977240000|2022-01-23 22:34:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642977320000|2022-01-23 22:35:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642977330000|2022-01-23 22:35:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642977340000|2022-01-23 22:35:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642977350000|2022-01-23 22:35:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642977360000|2022-01-23 22:36:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642977370000|2022-01-23 22:36:10|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1642977380000|2022-01-23 22:36:20|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1642977390000|2022-01-23 22:36:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642977480000|2022-01-23 22:38:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1642977490000|2022-01-23 22:38:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|12
1642977500000|2022-01-23 22:38:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642977510000|2022-01-23 22:38:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642977540000|2022-01-23 22:39:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1642977550000|2022-01-23 22:39:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642977570000|2022-01-23 22:39:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1642977580000|2022-01-23 22:39:40|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|9
1642977590000|2022-01-23 22:39:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1642977600000|2022-01-23 22:40:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1642977610000|2022-01-23 22:40:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1642977670000|2022-01-23 22:41:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1642977720000|2022-01-23 22:42:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1642977730000|2022-01-23 22:42:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1642977750000|2022-01-23 22:42:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1642977760000|2022-01-23 22:42:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1642977770000|2022-01-23 22:42:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1642977780000|2022-01-23 22:43:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1642977790000|2022-01-23 22:43:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1642977800000|2022-01-23 22:43:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642977810000|2022-01-23 22:43:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1642977820000|2022-01-23 22:43:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642977830000|2022-01-23 22:43:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1642977840000|2022-01-23 22:44:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642977870000|2022-01-23 22:44:30|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|5
1642977880000|2022-01-23 22:44:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1642977890000|2022-01-23 22:44:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1642977910000|2022-01-23 22:45:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1642977920000|2022-01-23 22:45:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1642977930000|2022-01-23 22:45:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1642977940000|2022-01-23 22:45:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1642977950000|2022-01-23 22:45:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1642977960000|2022-01-23 22:46:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1642977980000|2022-01-23 22:46:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1642977990000|2022-01-23 22:46:30|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|5
1642978000000|2022-01-23 22:46:40|19.37|19.07|19.39|19.09|19.39|19.09|19.36|19.06|4
1642978010000|2022-01-23 22:46:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1642978050000|2022-01-23 22:47:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1642978070000|2022-01-23 22:47:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1642978080000|2022-01-23 22:48:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1642978100000|2022-01-23 22:48:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1642978110000|2022-01-23 22:48:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1642978120000|2022-01-23 22:48:40|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|4
1642978130000|2022-01-23 22:48:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642978140000|2022-01-23 22:49:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642978150000|2022-01-23 22:49:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1642978170000|2022-01-23 22:49:30|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1642978180000|2022-01-23 22:49:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642978190000|2022-01-23 22:49:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642978210000|2022-01-23 22:50:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1642978220000|2022-01-23 22:50:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1642978230000|2022-01-23 22:50:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1642978340000|2022-01-23 22:52:20|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|13
1642978370000|2022-01-23 22:52:50|19.41|19.11|19.43|19.13|19.43|19.13|19.4|19.1|9
1642978380000|2022-01-23 22:53:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1642978390000|2022-01-23 22:53:10|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1642978400000|2022-01-23 22:53:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642978410000|2022-01-23 22:53:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642978420000|2022-01-23 22:53:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1642978430000|2022-01-23 22:53:50|19.46|19.16|19.47|19.17|19.48|19.18|19.45|19.15|6
1642978440000|2022-01-23 22:54:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642978460000|2022-01-23 22:54:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1642978470000|2022-01-23 22:54:30|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1642978480000|2022-01-23 22:54:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642978520000|2022-01-23 22:55:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642978570000|2022-01-23 22:56:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642978580000|2022-01-23 22:56:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|9
1642978590000|2022-01-23 22:56:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1642978610000|2022-01-23 22:56:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1642978630000|2022-01-23 22:57:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642978650000|2022-01-23 22:57:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1642978660000|2022-01-23 22:57:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1642978670000|2022-01-23 22:57:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1642978690000|2022-01-23 22:58:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642978700000|2022-01-23 22:58:20|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|8
1642978710000|2022-01-23 22:58:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1642978720000|2022-01-23 22:58:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642978730000|2022-01-23 22:58:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642978740000|2022-01-23 22:59:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642978750000|2022-01-23 22:59:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642978790000|2022-01-23 22:59:50|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|7
1642978800000|2022-01-23 23:00:00|19.55|19.25|19.57|19.27|19.58|19.28|19.54|19.24|11
1642978810000|2022-01-23 23:00:10|19.56|19.26|19.51|19.21|19.56|19.26|19.5|19.2|12
1642978820000|2022-01-23 23:00:20|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|6
1642978830000|2022-01-23 23:00:30|19.48|19.18|19.5|19.2|19.5|19.2|19.46|19.16|11
1642978840000|2022-01-23 23:00:40|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|11
1642978850000|2022-01-23 23:00:50|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|8
1642978860000|2022-01-23 23:01:00|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|5
1642978870000|2022-01-23 23:01:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1642978880000|2022-01-23 23:01:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642978890000|2022-01-23 23:01:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642978900000|2022-01-23 23:01:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642978920000|2022-01-23 23:02:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|7
1642978930000|2022-01-23 23:02:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642978940000|2022-01-23 23:02:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642978950000|2022-01-23 23:02:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1642978960000|2022-01-23 23:02:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|12
1642978970000|2022-01-23 23:02:50|19.55|19.25|19.62|19.32|19.62|19.32|19.55|19.25|13
1642978980000|2022-01-23 23:03:00|19.63|19.33|19.63|19.33|19.63|19.33|19.61|19.31|13
1642978990000|2022-01-23 23:03:10|19.64|19.34|19.71|19.41|19.73|19.43|19.64|19.34|14
1642979000000|2022-01-23 23:03:20|19.7|19.4|19.7|19.4|19.7|19.4|19.67|19.37|7
1642979010000|2022-01-23 23:03:30|19.69|19.39|19.66|19.36|19.69|19.39|19.65|19.35|10
1642979020000|2022-01-23 23:03:40|19.67|19.37|19.7|19.4|19.71|19.41|19.66|19.36|8
1642979030000|2022-01-23 23:03:50|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|7
1642979040000|2022-01-23 23:04:00|19.75|19.45|19.76|19.46|19.77|19.47|19.75|19.45|13
1642979050000|2022-01-23 23:04:10|19.75|19.45|19.74|19.44|19.75|19.45|19.72|19.42|7
1642979060000|2022-01-23 23:04:20|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|5
1642979070000|2022-01-23 23:04:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642979080000|2022-01-23 23:04:40|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|10
1642979090000|2022-01-23 23:04:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1642979100000|2022-01-23 23:05:00|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|4
1642979110000|2022-01-23 23:05:10|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|8
1642979120000|2022-01-23 23:05:20|19.73|19.43|19.76|19.46|19.76|19.46|19.72|19.42|8
1642979130000|2022-01-23 23:05:30|19.77|19.47|19.79|19.49|19.81|19.51|19.77|19.47|13
1642979140000|2022-01-23 23:05:40|19.78|19.48|19.78|19.48|19.8|19.5|19.78|19.48|9
1642979150000|2022-01-23 23:05:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1642979160000|2022-01-23 23:06:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1642979170000|2022-01-23 23:06:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642979180000|2022-01-23 23:06:20|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|4
1642979190000|2022-01-23 23:06:30|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|5
1642979200000|2022-01-23 23:06:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|9
1642979210000|2022-01-23 23:06:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1642979220000|2022-01-23 23:07:00|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|10
1642979230000|2022-01-23 23:07:10|19.79|19.49|19.76|19.46|19.79|19.49|19.75|19.45|11
1642979240000|2022-01-23 23:07:20|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|9
1642979250000|2022-01-23 23:07:30|19.74|19.44|19.74|19.44|19.76|19.46|19.74|19.44|8
1642979260000|2022-01-23 23:07:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1642979270000|2022-01-23 23:07:50|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1642979280000|2022-01-23 23:08:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1642979290000|2022-01-23 23:08:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1642979300000|2022-01-23 23:08:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1642979310000|2022-01-23 23:08:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1642979320000|2022-01-23 23:08:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1642979330000|2022-01-23 23:08:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1642979340000|2022-01-23 23:09:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|11
1642979360000|2022-01-23 23:09:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1642979370000|2022-01-23 23:09:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1642979380000|2022-01-23 23:09:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1642979390000|2022-01-23 23:09:50|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|8
1642979400000|2022-01-23 23:10:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|7
1642979410000|2022-01-23 23:10:10|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|5
1642979420000|2022-01-23 23:10:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642979430000|2022-01-23 23:10:30|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|8
1642979440000|2022-01-23 23:10:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1642979450000|2022-01-23 23:10:50|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|4
1642979460000|2022-01-23 23:11:00|19.74|19.44|19.7|19.4|19.74|19.44|19.7|19.4|15
1642979470000|2022-01-23 23:11:10|19.71|19.41|19.73|19.43|19.74|19.44|19.7|19.4|9
1642979480000|2022-01-23 23:11:20|19.74|19.44|19.78|19.48|19.78|19.48|19.73|19.43|9
1642979490000|2022-01-23 23:11:30|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|10
1642979500000|2022-01-23 23:11:40|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|8
1642979510000|2022-01-23 23:11:50|19.77|19.47|19.89|19.59|19.89|19.59|19.77|19.47|16
1642979520000|2022-01-23 23:12:00|19.9|19.6|19.99|19.69|19.99|19.69|19.9|19.6|19
1642979530000|2022-01-23 23:12:10|20|19.7|20.01|19.71|20.06|19.76|19.99|19.69|18
1642979540000|2022-01-23 23:12:20|20|19.7|20.03|19.73|20.06|19.76|20|19.7|20
1642979550000|2022-01-23 23:12:30|20.02|19.72|20.05|19.75|20.06|19.76|20|19.7|19
1642979560000|2022-01-23 23:12:40|20.06|19.76|20.06|19.76|20.08|19.78|20.04|19.74|17
1642979570000|2022-01-23 23:12:50|20.07|19.77|20.11|19.81|20.11|19.81|20.06|19.76|10
1642979580000|2022-01-23 23:13:00|20.1|19.8|20.09|19.79|20.1|19.8|20.06|19.76|12
1642979590000|2022-01-23 23:13:10|20.1|19.8|20.11|19.81|20.11|19.81|20.08|19.78|18
1642979600000|2022-01-23 23:13:20|20.1|19.8|20.11|19.81|20.12|19.82|20.1|19.8|12
1642979610000|2022-01-23 23:13:30|20.1|19.8|20.12|19.82|20.13|19.83|20.1|19.8|11
1642979620000|2022-01-23 23:13:40|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|9
1642979630000|2022-01-23 23:13:50|20.12|19.82|20.13|19.83|20.13|19.83|20.11|19.81|12
1642979640000|2022-01-23 23:14:00|20.12|19.82|20.12|19.82|20.14|19.84|20.11|19.81|11
1642979650000|2022-01-23 23:14:10|20.13|19.83|20.11|19.81|20.13|19.83|20.1|19.8|7
1642979660000|2022-01-23 23:14:20|20.1|19.8|20.1|19.8|20.12|19.82|20.1|19.8|18
1642979670000|2022-01-23 23:14:30|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|11
1642979680000|2022-01-23 23:14:40|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|6
1642979690000|2022-01-23 23:14:50|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|16
1642979700000|2022-01-23 23:15:00|20.1|19.8|20.07|19.77|20.1|19.8|20.06|19.76|14
1642979710000|2022-01-23 23:15:10|20.06|19.76|20.07|19.77|20.07|19.77|20.04|19.74|12
1642979720000|2022-01-23 23:15:20|20.08|19.78|20.08|19.78|20.1|19.8|20.07|19.77|8
1642979730000|2022-01-23 23:15:30|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|5
1642979740000|2022-01-23 23:15:40|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|5
1642979750000|2022-01-23 23:15:50|20.09|19.79|20.1|19.8|20.11|19.81|20.08|19.78|8
1642979760000|2022-01-23 23:16:00|20.11|19.81|20.11|19.81|20.11|19.81|20.09|19.79|11
1642979770000|2022-01-23 23:16:10|20.1|19.8|20.11|19.81|20.12|19.82|20.09|19.79|16
1642979780000|2022-01-23 23:16:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1642979790000|2022-01-23 23:16:30|20.1|19.8|20.08|19.78|20.1|19.8|20.07|19.77|12
1642979800000|2022-01-23 23:16:40|20.07|19.77|20.04|19.74|20.07|19.77|20.03|19.73|10
1642979810000|2022-01-23 23:16:50|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|9
1642979820000|2022-01-23 23:17:00|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1642979830000|2022-01-23 23:17:10|20.03|19.73|20.01|19.71|20.04|19.74|20.01|19.71|9
1642979840000|2022-01-23 23:17:20|20.02|19.72|20.04|19.74|20.04|19.74|20.01|19.71|13
1642979850000|2022-01-23 23:17:30|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|14
1642979860000|2022-01-23 23:17:40|20.02|19.72|20.03|19.73|20.04|19.74|20.02|19.72|10
1642979870000|2022-01-23 23:17:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|7
1642979880000|2022-01-23 23:18:00|20.07|19.77|20.09|19.79|20.1|19.8|20.06|19.76|13
1642979890000|2022-01-23 23:18:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1642979900000|2022-01-23 23:18:20|20.09|19.79|20.11|19.81|20.12|19.82|20.09|19.79|7
1642979910000|2022-01-23 23:18:30|20.12|19.82|20.12|19.82|20.14|19.84|20.12|19.82|9
1642979920000|2022-01-23 23:18:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1642979930000|2022-01-23 23:18:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1642979950000|2022-01-23 23:19:10|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|6
1642979960000|2022-01-23 23:19:20|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|3
1642979970000|2022-01-23 23:19:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1642979980000|2022-01-23 23:19:40|20.14|19.84|20.18|19.88|20.18|19.88|20.14|19.84|5
1642979990000|2022-01-23 23:19:50|20.19|19.89|20.19|19.89|20.2|19.9|20.18|19.88|5
1642980000000|2022-01-23 23:20:00|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|6
1642980010000|2022-01-23 23:20:10|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|8
1642980020000|2022-01-23 23:20:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1642980030000|2022-01-23 23:20:30|20.14|19.84|20.14|19.84|20.15|19.85|20.13|19.83|4
1642980040000|2022-01-23 23:20:40|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|8
1642980050000|2022-01-23 23:20:50|20.15|19.85|20.16|19.86|20.16|19.86|20.14|19.84|8
1642980060000|2022-01-23 23:21:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1642980070000|2022-01-23 23:21:10|20.15|19.85|20.16|19.86|20.16|19.86|20.14|19.84|8
1642980080000|2022-01-23 23:21:20|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|9
1642980090000|2022-01-23 23:21:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|8
1642980100000|2022-01-23 23:21:40|20.18|19.88|20.19|19.89|20.2|19.9|20.18|19.88|10
1642980110000|2022-01-23 23:21:50|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|6
1642980120000|2022-01-23 23:22:00|20.18|19.88|20.2|19.9|20.22|19.92|20.17|19.87|13
1642980130000|2022-01-23 23:22:10|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|9
1642980140000|2022-01-23 23:22:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1642980150000|2022-01-23 23:22:30|20.18|19.88|20.15|19.85|20.18|19.88|20.14|19.84|8
1642980160000|2022-01-23 23:22:40|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|3
1642980170000|2022-01-23 23:22:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1642980180000|2022-01-23 23:23:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642980190000|2022-01-23 23:23:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1642980200000|2022-01-23 23:23:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642980210000|2022-01-23 23:23:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1642980220000|2022-01-23 23:23:40|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|11
1642980230000|2022-01-23 23:23:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1642980240000|2022-01-23 23:24:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1642980250000|2022-01-23 23:24:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|13
1642980260000|2022-01-23 23:24:20|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1642980270000|2022-01-23 23:24:30|20.2|19.9|20.17|19.87|20.2|19.9|20.16|19.86|8
1642980280000|2022-01-23 23:24:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1642980290000|2022-01-23 23:24:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642980300000|2022-01-23 23:25:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1642980310000|2022-01-23 23:25:10|20.16|19.86|20.17|19.87|20.17|19.87|20.15|19.85|10
1642980320000|2022-01-23 23:25:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|8
1642980330000|2022-01-23 23:25:30|20.18|19.88|20.19|19.89|20.19|19.89|20.17|19.87|10
1642980340000|2022-01-23 23:25:40|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|11
1642980350000|2022-01-23 23:25:50|20.19|19.89|20.2|19.9|20.2|19.9|20.18|19.88|8
1642980360000|2022-01-23 23:26:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1642980370000|2022-01-23 23:26:10|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|4
1642980380000|2022-01-23 23:26:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1642980390000|2022-01-23 23:26:30|20.21|19.91|20.22|19.92|20.23|19.93|20.21|19.91|10
1642980400000|2022-01-23 23:26:40|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1642980410000|2022-01-23 23:26:50|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|6
1642980420000|2022-01-23 23:27:00|20.22|19.92|20.2|19.9|20.23|19.93|20.2|19.9|7
1642980430000|2022-01-23 23:27:10|20.21|19.91|20.22|19.92|20.22|19.92|20.2|19.9|4
1642980440000|2022-01-23 23:27:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|9
1642980450000|2022-01-23 23:27:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|4
1642980460000|2022-01-23 23:27:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1642980470000|2022-01-23 23:27:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1642980490000|2022-01-23 23:28:10|20.24|19.94|20.22|19.92|20.24|19.94|20.22|19.92|5
1642980500000|2022-01-23 23:28:20|20.23|19.93|20.17|19.87|20.23|19.93|20.17|19.87|15
1642980510000|2022-01-23 23:28:30|20.16|19.86|20.14|19.84|20.17|19.87|20.14|19.84|5
1642980520000|2022-01-23 23:28:40|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|4
1642980530000|2022-01-23 23:28:50|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|7
1642980540000|2022-01-23 23:29:00|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1642980550000|2022-01-23 23:29:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|8
1642980560000|2022-01-23 23:29:20|20.11|19.81|20.09|19.79|20.12|19.82|20.09|19.79|9
1642980570000|2022-01-23 23:29:30|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|17
1642980580000|2022-01-23 23:29:40|20.07|19.77|20.09|19.79|20.1|19.8|20.07|19.77|9
1642980590000|2022-01-23 23:29:50|20.1|19.8|20.1|19.8|20.1|19.8|20.08|19.78|9
1642980600000|2022-01-23 23:30:00|20.11|19.81|20.11|19.81|20.11|19.81|20.09|19.79|13
1642980610000|2022-01-23 23:30:10|20.1|19.8|20.09|19.79|20.11|19.81|20.09|19.79|6
1642980620000|2022-01-23 23:30:20|20.08|19.78|20.07|19.77|20.09|19.79|20.07|19.77|14
1642980630000|2022-01-23 23:30:30|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|6
1642980640000|2022-01-23 23:30:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1642980650000|2022-01-23 23:30:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1642980660000|2022-01-23 23:31:00|20.03|19.73|20.04|19.74|20.05|19.75|20.03|19.73|10
1642980670000|2022-01-23 23:31:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1642980680000|2022-01-23 23:31:20|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|9
1642980700000|2022-01-23 23:31:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|4
1642980710000|2022-01-23 23:31:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1642980720000|2022-01-23 23:32:00|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|5
1642980730000|2022-01-23 23:32:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1642980740000|2022-01-23 23:32:20|20.09|19.79|20.12|19.82|20.13|19.83|20.09|19.79|10
1642980750000|2022-01-23 23:32:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|10
1642980760000|2022-01-23 23:32:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1642980770000|2022-01-23 23:32:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1642980780000|2022-01-23 23:33:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|7
1642980790000|2022-01-23 23:33:10|20.09|19.79|20.08|19.78|20.09|19.79|20.07|19.77|8
1642980800000|2022-01-23 23:33:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1642980810000|2022-01-23 23:33:30|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|4
1642980820000|2022-01-23 23:33:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|8
1642980830000|2022-01-23 23:33:50|20.09|19.79|20.07|19.77|20.09|19.79|20.06|19.76|9
1642980840000|2022-01-23 23:34:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|10
1642980850000|2022-01-23 23:34:10|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|6
1642980860000|2022-01-23 23:34:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1642980870000|2022-01-23 23:34:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|14
1642980880000|2022-01-23 23:34:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|10
1642980890000|2022-01-23 23:34:50|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|11
1642980900000|2022-01-23 23:35:00|20.09|19.79|20.12|19.82|20.12|19.82|20.08|19.78|10
1642980910000|2022-01-23 23:35:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1642980920000|2022-01-23 23:35:20|20.11|19.81|20.12|19.82|20.13|19.83|20.11|19.81|4
1642980930000|2022-01-23 23:35:30|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|7
1642980940000|2022-01-23 23:35:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1642980960000|2022-01-23 23:36:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1642980970000|2022-01-23 23:36:10|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|4
1642980980000|2022-01-23 23:36:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642980990000|2022-01-23 23:36:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|7
1642981000000|2022-01-23 23:36:40|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|7
1642981010000|2022-01-23 23:36:50|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|6
1642981020000|2022-01-23 23:37:00|20.13|19.83|20.16|19.86|20.16|19.86|20.13|19.83|6
1642981030000|2022-01-23 23:37:10|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|11
1642981040000|2022-01-23 23:37:20|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|11
1642981050000|2022-01-23 23:37:30|20.15|19.85|20.18|19.88|20.18|19.88|20.14|19.84|8
1642981060000|2022-01-23 23:37:40|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|4
1642981070000|2022-01-23 23:37:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1642981080000|2022-01-23 23:38:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642981090000|2022-01-23 23:38:10|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|7
1642981100000|2022-01-23 23:38:20|20.17|19.87|20.2|19.9|20.21|19.91|20.17|19.87|8
1642981110000|2022-01-23 23:38:30|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|7
1642981120000|2022-01-23 23:38:40|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|9
1642981130000|2022-01-23 23:38:50|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|8
1642981140000|2022-01-23 23:39:00|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1642981150000|2022-01-23 23:39:10|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|5
1642981160000|2022-01-23 23:39:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1642981170000|2022-01-23 23:39:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642981180000|2022-01-23 23:39:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1642981190000|2022-01-23 23:39:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1642981200000|2022-01-23 23:40:00|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|4
1642981210000|2022-01-23 23:40:10|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|7
1642981220000|2022-01-23 23:40:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1642981230000|2022-01-23 23:40:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1642981240000|2022-01-23 23:40:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1642981250000|2022-01-23 23:40:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1642981260000|2022-01-23 23:41:00|20.08|19.78|20.07|19.77|20.09|19.79|20.07|19.77|10
1642981270000|2022-01-23 23:41:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1642981280000|2022-01-23 23:41:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1642981290000|2022-01-23 23:41:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1642981300000|2022-01-23 23:41:40|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1642981310000|2022-01-23 23:41:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1642981320000|2022-01-23 23:42:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1642981330000|2022-01-23 23:42:10|20.09|19.79|20.1|19.8|20.1|19.8|20.08|19.78|4
1642981340000|2022-01-23 23:42:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1642981350000|2022-01-23 23:42:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1642981360000|2022-01-23 23:42:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1642981370000|2022-01-23 23:42:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1642981380000|2022-01-23 23:43:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1642981390000|2022-01-23 23:43:10|20.1|19.8|20.11|19.81|20.11|19.81|20.09|19.79|4
1642981400000|2022-01-23 23:43:20|20.1|19.8|20.11|19.81|20.12|19.82|20.1|19.8|8
1642981410000|2022-01-23 23:43:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|8
1642981420000|2022-01-23 23:43:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642981430000|2022-01-23 23:43:50|20.11|19.81|20.12|19.82|20.13|19.83|20.11|19.81|4
1642981440000|2022-01-23 23:44:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1642981450000|2022-01-23 23:44:10|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|5
1642981460000|2022-01-23 23:44:20|20.14|19.84|20.13|19.83|20.14|19.84|20.12|19.82|10
1642981470000|2022-01-23 23:44:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1642981490000|2022-01-23 23:44:50|20.14|19.84|20.15|19.85|20.15|19.85|20.13|19.83|8
1642981500000|2022-01-23 23:45:00|20.16|19.86|20.18|19.88|20.18|19.88|20.15|19.85|11
1642981510000|2022-01-23 23:45:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1642981520000|2022-01-23 23:45:20|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|6
1642981530000|2022-01-23 23:45:30|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|5
1642981540000|2022-01-23 23:45:40|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1642981550000|2022-01-23 23:45:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|10
1642981560000|2022-01-23 23:46:00|20.21|19.91|20.2|19.9|20.21|19.91|20.19|19.89|10
1642981570000|2022-01-23 23:46:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|12
1642981580000|2022-01-23 23:46:20|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|13
1642981590000|2022-01-23 23:46:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|6
1642981600000|2022-01-23 23:46:40|20.2|19.9|20.23|19.93|20.23|19.93|20.2|19.9|4
1642981610000|2022-01-23 23:46:50|20.24|19.94|20.22|19.92|20.24|19.94|20.22|19.92|5
1642981620000|2022-01-23 23:47:00|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|6
1642981630000|2022-01-23 23:47:10|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|3
1642981650000|2022-01-23 23:47:30|20.2|19.9|20.18|19.88|20.2|19.9|20.17|19.87|5
1642981660000|2022-01-23 23:47:40|20.17|19.87|20.22|19.92|20.22|19.92|20.17|19.87|10
1642981670000|2022-01-23 23:47:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1642981680000|2022-01-23 23:48:00|20.22|19.92|20.22|19.92|20.23|19.93|20.21|19.91|7
1642981690000|2022-01-23 23:48:10|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1642981700000|2022-01-23 23:48:20|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|7
1642981710000|2022-01-23 23:48:30|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|3
1642981720000|2022-01-23 23:48:40|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|3
1642981730000|2022-01-23 23:48:50|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1642981740000|2022-01-23 23:49:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642981750000|2022-01-23 23:49:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642981760000|2022-01-23 23:49:20|20.19|19.89|20.19|19.89|20.2|19.9|20.18|19.88|7
1642981780000|2022-01-23 23:49:40|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1642981800000|2022-01-23 23:50:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|7
1642981810000|2022-01-23 23:50:10|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|3
1642981820000|2022-01-23 23:50:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1642981830000|2022-01-23 23:50:30|20.19|19.89|20.22|19.92|20.22|19.92|20.19|19.89|6
1642981840000|2022-01-23 23:50:40|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|15
1642981850000|2022-01-23 23:50:50|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|20
1642981860000|2022-01-23 23:51:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1642981880000|2022-01-23 23:51:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642981890000|2022-01-23 23:51:30|20.2|19.9|20.19|19.89|20.21|19.91|20.19|19.89|6
1642981900000|2022-01-23 23:51:40|20.2|19.9|20.21|19.91|20.21|19.91|20.19|19.89|6
1642981910000|2022-01-23 23:51:50|20.22|19.92|20.23|19.93|20.24|19.94|20.22|19.92|6
1642981920000|2022-01-23 23:52:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1642981930000|2022-01-23 23:52:10|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1642981940000|2022-01-23 23:52:20|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|4
1642981950000|2022-01-23 23:52:30|20.22|19.92|20.22|19.92|20.23|19.93|20.21|19.91|5
1642981960000|2022-01-23 23:52:40|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|15
1642981970000|2022-01-23 23:52:50|20.22|19.92|20.22|19.92|20.23|19.93|20.21|19.91|11
1642981980000|2022-01-23 23:53:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1642981990000|2022-01-23 23:53:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642982000000|2022-01-23 23:53:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1642982010000|2022-01-23 23:53:30|20.21|19.91|20.25|19.95|20.26|19.96|20.21|19.91|13
1642982020000|2022-01-23 23:53:40|20.26|19.96|20.21|19.91|20.26|19.96|20.21|19.91|13
1642982030000|2022-01-23 23:53:50|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1642982040000|2022-01-23 23:54:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1642982050000|2022-01-23 23:54:10|20.23|19.93|20.23|19.93|20.24|19.94|20.22|19.92|15
1642982060000|2022-01-23 23:54:20|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|11
1642982070000|2022-01-23 23:54:30|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1642982080000|2022-01-23 23:54:40|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1642982090000|2022-01-23 23:54:50|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1642982100000|2022-01-23 23:55:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1642982110000|2022-01-23 23:55:10|20.23|19.93|20.24|19.94|20.25|19.95|20.23|19.93|8
1642982120000|2022-01-23 23:55:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|7
1642982130000|2022-01-23 23:55:30|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1642982140000|2022-01-23 23:55:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1642982150000|2022-01-23 23:55:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1642982160000|2022-01-23 23:56:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1642982170000|2022-01-23 23:56:10|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|7
1642982180000|2022-01-23 23:56:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|6
1642982220000|2022-01-23 23:57:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1642982230000|2022-01-23 23:57:10|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1642982240000|2022-01-23 23:57:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642982250000|2022-01-23 23:57:30|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642982260000|2022-01-23 23:57:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1642982270000|2022-01-23 23:57:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642982280000|2022-01-23 23:58:00|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|3
1642982290000|2022-01-23 23:58:10|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1642982300000|2022-01-23 23:58:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1642982310000|2022-01-23 23:58:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1642982330000|2022-01-23 23:58:50|20.22|19.92|20.22|19.92|20.24|19.94|20.22|19.92|13
1642982340000|2022-01-23 23:59:00|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1642982350000|2022-01-23 23:59:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1642982360000|2022-01-23 23:59:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1642982370000|2022-01-23 23:59:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|4
1642982380000|2022-01-23 23:59:40|20.25|19.95|20.25|19.95|20.26|19.96|20.24|19.94|9
1642982390000|2022-01-23 23:59:50|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|8
1642982400000|2022-01-24 00:00:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1642982410000|2022-01-24 00:00:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1642982430000|2022-01-24 00:00:30|20.23|19.93|20.2|19.9|20.23|19.93|20.2|19.9|5
1642982440000|2022-01-24 00:00:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1642982450000|2022-01-24 00:00:50|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1642982460000|2022-01-24 00:01:00|20.16|19.86|20.18|19.88|20.18|19.88|20.16|19.86|3
1642982470000|2022-01-24 00:01:10|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|5
1642982480000|2022-01-24 00:01:20|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|10
1642982490000|2022-01-24 00:01:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1642982500000|2022-01-24 00:01:40|20.15|19.85|20.14|19.84|20.15|19.85|20.13|19.83|4
1642982510000|2022-01-24 00:01:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1642982520000|2022-01-24 00:02:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1642982530000|2022-01-24 00:02:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642982540000|2022-01-24 00:02:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1642982550000|2022-01-24 00:02:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|9
1642982560000|2022-01-24 00:02:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|10
1642982570000|2022-01-24 00:02:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1642982580000|2022-01-24 00:03:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1642982590000|2022-01-24 00:03:10|20.14|19.84|20.15|19.85|20.15|19.85|20.13|19.83|14
1642982600000|2022-01-24 00:03:20|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|8
1642982610000|2022-01-24 00:03:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642982620000|2022-01-24 00:03:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1642982630000|2022-01-24 00:03:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|13
1642982640000|2022-01-24 00:04:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1642982650000|2022-01-24 00:04:10|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|12
1642982680000|2022-01-24 00:04:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|9
1642982690000|2022-01-24 00:04:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1642982700000|2022-01-24 00:05:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642982710000|2022-01-24 00:05:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1642982720000|2022-01-24 00:05:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1642982730000|2022-01-24 00:05:30|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1642982740000|2022-01-24 00:05:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1642982750000|2022-01-24 00:05:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642982760000|2022-01-24 00:06:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1642982770000|2022-01-24 00:06:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1642982780000|2022-01-24 00:06:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1642982790000|2022-01-24 00:06:30|20.07|19.77|20.05|19.75|20.08|19.78|20.04|19.74|13
1642982800000|2022-01-24 00:06:40|20.04|19.74|20.05|19.75|20.06|19.76|20.04|19.74|8
1642982810000|2022-01-24 00:06:50|20.04|19.74|20.04|19.74|20.05|19.75|20.03|19.73|5
1642982820000|2022-01-24 00:07:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1642982830000|2022-01-24 00:07:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1642982840000|2022-01-24 00:07:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1642982850000|2022-01-24 00:07:30|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|3
1642982870000|2022-01-24 00:07:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1642982880000|2022-01-24 00:08:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1642982890000|2022-01-24 00:08:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1642982900000|2022-01-24 00:08:20|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|4
1642982910000|2022-01-24 00:08:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1642982920000|2022-01-24 00:08:40|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|7
1642982940000|2022-01-24 00:09:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1642982950000|2022-01-24 00:09:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1642982970000|2022-01-24 00:09:30|20.05|19.75|20.06|19.76|20.06|19.76|20.04|19.74|6
1642982980000|2022-01-24 00:09:40|20.07|19.77|20.09|19.79|20.1|19.8|20.06|19.76|9
1642982990000|2022-01-24 00:09:50|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|3
1642983000000|2022-01-24 00:10:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1642983010000|2022-01-24 00:10:10|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|7
1642983020000|2022-01-24 00:10:20|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1642983030000|2022-01-24 00:10:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1642983040000|2022-01-24 00:10:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1642983050000|2022-01-24 00:10:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1642983060000|2022-01-24 00:11:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1642983070000|2022-01-24 00:11:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1642983080000|2022-01-24 00:11:20|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|5
1642983090000|2022-01-24 00:11:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1642983100000|2022-01-24 00:11:40|20.07|19.77|20.04|19.74|20.07|19.77|20.04|19.74|8
1642983110000|2022-01-24 00:11:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1642983120000|2022-01-24 00:12:00|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1642983130000|2022-01-24 00:12:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1642983150000|2022-01-24 00:12:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|5
1642983160000|2022-01-24 00:12:40|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|3
1642983170000|2022-01-24 00:12:50|20.04|19.74|20.04|19.74|20.05|19.75|20.03|19.73|7
1642983180000|2022-01-24 00:13:00|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|5
1642983190000|2022-01-24 00:13:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1642983200000|2022-01-24 00:13:20|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|5
1642983210000|2022-01-24 00:13:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|4
1642983220000|2022-01-24 00:13:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1642983230000|2022-01-24 00:13:50|20.07|19.77|20.08|19.78|20.08|19.78|20.06|19.76|4
1642983240000|2022-01-24 00:14:00|20.09|19.79|20.09|19.79|20.1|19.8|20.08|19.78|5
1642983250000|2022-01-24 00:14:10|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|3
1642983270000|2022-01-24 00:14:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1642983280000|2022-01-24 00:14:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1642983290000|2022-01-24 00:14:50|20.12|19.82|20.11|19.81|20.12|19.82|20.09|19.79|10
1642983300000|2022-01-24 00:15:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642983310000|2022-01-24 00:15:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1642983330000|2022-01-24 00:15:30|20.1|19.8|20.11|19.81|20.12|19.82|20.1|19.8|4
1642983340000|2022-01-24 00:15:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|11
1642983350000|2022-01-24 00:15:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642983360000|2022-01-24 00:16:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|5
1642983370000|2022-01-24 00:16:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|8
1642983380000|2022-01-24 00:16:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642983390000|2022-01-24 00:16:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1642983400000|2022-01-24 00:16:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1642983410000|2022-01-24 00:16:50|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|9
1642983420000|2022-01-24 00:17:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1642983430000|2022-01-24 00:17:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1642983440000|2022-01-24 00:17:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642983450000|2022-01-24 00:17:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642983460000|2022-01-24 00:17:40|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|7
1642983470000|2022-01-24 00:17:50|20.14|19.84|20.12|19.82|20.14|19.84|20.11|19.81|9
1642983480000|2022-01-24 00:18:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1642983490000|2022-01-24 00:18:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1642983500000|2022-01-24 00:18:20|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|4
1642983510000|2022-01-24 00:18:30|20.11|19.81|20.12|19.82|20.13|19.83|20.11|19.81|4
1642983520000|2022-01-24 00:18:40|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|6
1642983530000|2022-01-24 00:18:50|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1642983550000|2022-01-24 00:19:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1642983560000|2022-01-24 00:19:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642983570000|2022-01-24 00:19:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1642983580000|2022-01-24 00:19:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1642983590000|2022-01-24 00:19:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1642983600000|2022-01-24 00:20:00|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1642983610000|2022-01-24 00:20:10|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1642983620000|2022-01-24 00:20:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642983640000|2022-01-24 00:20:40|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|4
1642983660000|2022-01-24 00:21:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1642983670000|2022-01-24 00:21:10|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1642983680000|2022-01-24 00:21:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1642983690000|2022-01-24 00:21:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1642983700000|2022-01-24 00:21:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|11
1642983710000|2022-01-24 00:21:50|20.1|19.8|20.09|19.79|20.1|19.8|20.08|19.78|12
1642983720000|2022-01-24 00:22:00|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|8
1642983730000|2022-01-24 00:22:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1642983740000|2022-01-24 00:22:20|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1642983750000|2022-01-24 00:22:30|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|4
1642983760000|2022-01-24 00:22:40|20.06|19.76|20.04|19.74|20.07|19.77|20.04|19.74|9
1642983770000|2022-01-24 00:22:50|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|5
1642983780000|2022-01-24 00:23:00|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|8
1642983790000|2022-01-24 00:23:10|20.04|19.74|20.04|19.74|20.06|19.76|20.03|19.73|9
1642983800000|2022-01-24 00:23:20|20.05|19.75|20.05|19.75|20.06|19.76|20.04|19.74|9
1642983810000|2022-01-24 00:23:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1642983820000|2022-01-24 00:23:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1642983830000|2022-01-24 00:23:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1642983840000|2022-01-24 00:24:00|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|10
1642983850000|2022-01-24 00:24:10|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|6
1642983860000|2022-01-24 00:24:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|7
1642983870000|2022-01-24 00:24:30|20.05|19.75|20.02|19.72|20.05|19.75|20.01|19.71|8
1642983900000|2022-01-24 00:25:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|11
1642983910000|2022-01-24 00:25:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|7
1642983920000|2022-01-24 00:25:20|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|6
1642983930000|2022-01-24 00:25:30|20.03|19.73|20.03|19.73|20.03|19.73|20.01|19.71|5
1642983940000|2022-01-24 00:25:40|20.02|19.72|20.03|19.73|20.04|19.74|20.02|19.72|12
1642983950000|2022-01-24 00:25:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|10
1642983960000|2022-01-24 00:26:00|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|6
1642983970000|2022-01-24 00:26:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1642983980000|2022-01-24 00:26:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1642983990000|2022-01-24 00:26:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1642984000000|2022-01-24 00:26:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|7
1642984010000|2022-01-24 00:26:50|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1642984030000|2022-01-24 00:27:10|20.05|19.75|20.07|19.77|20.07|19.77|20.04|19.74|7
1642984040000|2022-01-24 00:27:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1642984050000|2022-01-24 00:27:30|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|9
1642984060000|2022-01-24 00:27:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1642984070000|2022-01-24 00:27:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1642984080000|2022-01-24 00:28:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1642984090000|2022-01-24 00:28:10|20.09|19.79|20.11|19.81|20.12|19.82|20.09|19.79|17
1642984100000|2022-01-24 00:28:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1642984120000|2022-01-24 00:28:40|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1642984130000|2022-01-24 00:28:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|8
1642984140000|2022-01-24 00:29:00|20.08|19.78|20.09|19.79|20.09|19.79|20.07|19.77|10
1642984150000|2022-01-24 00:29:10|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|7
1642984160000|2022-01-24 00:29:20|20.11|19.81|20.09|19.79|20.11|19.81|20.09|19.79|11
1642984170000|2022-01-24 00:29:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1642984180000|2022-01-24 00:29:40|20.09|19.79|20.09|19.79|20.1|19.8|20.08|19.78|5
1642984190000|2022-01-24 00:29:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1642984200000|2022-01-24 00:30:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1642984210000|2022-01-24 00:30:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1642984220000|2022-01-24 00:30:20|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|3
1642984230000|2022-01-24 00:30:30|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|10
1642984240000|2022-01-24 00:30:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1642984250000|2022-01-24 00:30:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1642984270000|2022-01-24 00:31:10|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1642984290000|2022-01-24 00:31:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1642984300000|2022-01-24 00:31:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1642984310000|2022-01-24 00:31:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|8
1642984320000|2022-01-24 00:32:00|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|7
1642984330000|2022-01-24 00:32:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1642984340000|2022-01-24 00:32:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1642984350000|2022-01-24 00:32:30|20.09|19.79|20.1|19.8|20.1|19.8|20.08|19.78|6
1642984360000|2022-01-24 00:32:40|20.11|19.81|20.09|19.79|20.11|19.81|20.09|19.79|7
1642984370000|2022-01-24 00:32:50|20.1|19.8|20.1|19.8|20.11|19.81|20.09|19.79|5
1642984380000|2022-01-24 00:33:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1642984390000|2022-01-24 00:33:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1642984400000|2022-01-24 00:33:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1642984410000|2022-01-24 00:33:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1642984420000|2022-01-24 00:33:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|8
1642984430000|2022-01-24 00:33:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|6
1642984440000|2022-01-24 00:34:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1642984450000|2022-01-24 00:34:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1642984470000|2022-01-24 00:34:30|20.12|19.82|20.12|19.82|20.13|19.83|20.11|19.81|9
1642984490000|2022-01-24 00:34:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1642984500000|2022-01-24 00:35:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1642984510000|2022-01-24 00:35:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|6
1642984520000|2022-01-24 00:35:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1642984530000|2022-01-24 00:35:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1642984550000|2022-01-24 00:35:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1642984570000|2022-01-24 00:36:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1642984580000|2022-01-24 00:36:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1642984600000|2022-01-24 00:36:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1642984610000|2022-01-24 00:36:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1642984620000|2022-01-24 00:37:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1642984630000|2022-01-24 00:37:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1642984640000|2022-01-24 00:37:20|20.08|19.78|20.09|19.79|20.09|19.79|20.07|19.77|4
1642984660000|2022-01-24 00:37:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1642984670000|2022-01-24 00:37:50|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|4
1642984680000|2022-01-24 00:38:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642984690000|2022-01-24 00:38:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642984700000|2022-01-24 00:38:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1642984710000|2022-01-24 00:38:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642984720000|2022-01-24 00:38:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642984730000|2022-01-24 00:38:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642984740000|2022-01-24 00:39:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1642984750000|2022-01-24 00:39:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1642984760000|2022-01-24 00:39:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1642984770000|2022-01-24 00:39:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1642984780000|2022-01-24 00:39:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642984790000|2022-01-24 00:39:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1642984800000|2022-01-24 00:40:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1642984810000|2022-01-24 00:40:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1642984820000|2022-01-24 00:40:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642984830000|2022-01-24 00:40:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642984840000|2022-01-24 00:40:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|6
1642984850000|2022-01-24 00:40:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1642984860000|2022-01-24 00:41:00|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1642984870000|2022-01-24 00:41:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1642984880000|2022-01-24 00:41:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1642984890000|2022-01-24 00:41:30|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1642984900000|2022-01-24 00:41:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1642984910000|2022-01-24 00:41:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1642984920000|2022-01-24 00:42:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642984930000|2022-01-24 00:42:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1642984950000|2022-01-24 00:42:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1642984960000|2022-01-24 00:42:40|20.19|19.89|20.2|19.9|20.21|19.91|20.19|19.89|10
1642984970000|2022-01-24 00:42:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642984980000|2022-01-24 00:43:00|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1642984990000|2022-01-24 00:43:10|20.2|19.9|20.21|19.91|20.21|19.91|20.19|19.89|8
1642985000000|2022-01-24 00:43:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|6
1642985010000|2022-01-24 00:43:30|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1642985020000|2022-01-24 00:43:40|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|7
1642985030000|2022-01-24 00:43:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|16
1642985050000|2022-01-24 00:44:10|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|9
1642985060000|2022-01-24 00:44:20|20.21|19.91|20.18|19.88|20.21|19.91|20.18|19.88|8
1642985080000|2022-01-24 00:44:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1642985090000|2022-01-24 00:44:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642985100000|2022-01-24 00:45:00|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|6
1642985110000|2022-01-24 00:45:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|7
1642985120000|2022-01-24 00:45:20|20.18|19.88|20.19|19.89|20.2|19.9|20.18|19.88|6
1642985130000|2022-01-24 00:45:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1642985160000|2022-01-24 00:46:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1642985170000|2022-01-24 00:46:10|20.21|19.91|20.23|19.93|20.23|19.93|20.21|19.91|5
1642985180000|2022-01-24 00:46:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1642985190000|2022-01-24 00:46:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642985200000|2022-01-24 00:46:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|10
1642985210000|2022-01-24 00:46:50|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|9
1642985220000|2022-01-24 00:47:00|20.21|19.91|20.22|19.92|20.23|19.93|20.21|19.91|8
1642985230000|2022-01-24 00:47:10|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|6
1642985240000|2022-01-24 00:47:20|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1642985250000|2022-01-24 00:47:30|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1642985260000|2022-01-24 00:47:40|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|7
1642985270000|2022-01-24 00:47:50|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|11
1642985280000|2022-01-24 00:48:00|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1642985290000|2022-01-24 00:48:10|20.21|19.91|20.23|19.93|20.23|19.93|20.21|19.91|3
1642985300000|2022-01-24 00:48:20|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1642985320000|2022-01-24 00:48:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1642985330000|2022-01-24 00:48:50|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1642985340000|2022-01-24 00:49:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1642985350000|2022-01-24 00:49:10|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1642985360000|2022-01-24 00:49:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642985380000|2022-01-24 00:49:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|10
1642985390000|2022-01-24 00:49:50|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1642985410000|2022-01-24 00:50:10|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1642985420000|2022-01-24 00:50:20|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1642985430000|2022-01-24 00:50:30|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|12
1642985440000|2022-01-24 00:50:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1642985450000|2022-01-24 00:50:50|20.21|19.91|20.24|19.94|20.24|19.94|20.21|19.91|6
1642985460000|2022-01-24 00:51:00|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1642985470000|2022-01-24 00:51:10|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1642985480000|2022-01-24 00:51:20|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1642985490000|2022-01-24 00:51:30|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1642985500000|2022-01-24 00:51:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1642985510000|2022-01-24 00:51:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1642985520000|2022-01-24 00:52:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|8
1642985540000|2022-01-24 00:52:20|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1642985550000|2022-01-24 00:52:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642985570000|2022-01-24 00:52:50|20.22|19.92|20.23|19.93|20.23|19.93|20.21|19.91|14
1642985580000|2022-01-24 00:53:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|8
1642985590000|2022-01-24 00:53:10|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1642985600000|2022-01-24 00:53:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1642985610000|2022-01-24 00:53:30|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1642985620000|2022-01-24 00:53:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1642985630000|2022-01-24 00:53:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1642985640000|2022-01-24 00:54:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1642985650000|2022-01-24 00:54:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1642985660000|2022-01-24 00:54:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1642985680000|2022-01-24 00:54:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642985690000|2022-01-24 00:54:50|20.18|19.88|20.18|19.88|20.18|19.88|20.16|19.86|4
1642985700000|2022-01-24 00:55:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1642985730000|2022-01-24 00:55:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1642985740000|2022-01-24 00:55:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1642985760000|2022-01-24 00:56:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1642985770000|2022-01-24 00:56:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1642985780000|2022-01-24 00:56:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1642985790000|2022-01-24 00:56:30|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|9
1642985800000|2022-01-24 00:56:40|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1642985810000|2022-01-24 00:56:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1642985820000|2022-01-24 00:57:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1642985840000|2022-01-24 00:57:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1642985860000|2022-01-24 00:57:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642985870000|2022-01-24 00:57:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642985880000|2022-01-24 00:58:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642985890000|2022-01-24 00:58:10|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1642985900000|2022-01-24 00:58:20|20.16|19.86|20.13|19.83|20.16|19.86|20.13|19.83|8
1642985910000|2022-01-24 00:58:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1642985920000|2022-01-24 00:58:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1642985930000|2022-01-24 00:58:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1642985950000|2022-01-24 00:59:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1642985960000|2022-01-24 00:59:20|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1642985970000|2022-01-24 00:59:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|9
1642985980000|2022-01-24 00:59:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642985990000|2022-01-24 00:59:50|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|3
1642986000000|2022-01-24 01:00:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1642986010000|2022-01-24 01:00:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642986020000|2022-01-24 01:00:20|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|8
1642986030000|2022-01-24 01:00:30|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|7
1642986040000|2022-01-24 01:00:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1642986080000|2022-01-24 01:01:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642986090000|2022-01-24 01:01:30|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1642986110000|2022-01-24 01:01:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1642986120000|2022-01-24 01:02:00|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|7
1642986130000|2022-01-24 01:02:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1642986140000|2022-01-24 01:02:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1642986150000|2022-01-24 01:02:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1642986160000|2022-01-24 01:02:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1642986170000|2022-01-24 01:02:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1642986180000|2022-01-24 01:03:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1642986190000|2022-01-24 01:03:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1642986200000|2022-01-24 01:03:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1642986220000|2022-01-24 01:03:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642986240000|2022-01-24 01:04:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1642986270000|2022-01-24 01:04:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|8
1642986280000|2022-01-24 01:04:40|20.18|19.88|20.18|19.88|20.19|19.89|20.17|19.87|11
1642986290000|2022-01-24 01:04:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|10
1642986300000|2022-01-24 01:05:00|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1642986310000|2022-01-24 01:05:10|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|11
1642986320000|2022-01-24 01:05:20|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|9
1642986330000|2022-01-24 01:05:30|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|5
1642986340000|2022-01-24 01:05:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|13
1642986350000|2022-01-24 01:05:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1642986360000|2022-01-24 01:06:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642986380000|2022-01-24 01:06:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1642986400000|2022-01-24 01:06:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1642986410000|2022-01-24 01:06:50|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|7
1642986420000|2022-01-24 01:07:00|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|3
1642986430000|2022-01-24 01:07:10|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1642986440000|2022-01-24 01:07:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1642986460000|2022-01-24 01:07:40|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642986470000|2022-01-24 01:07:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1642986480000|2022-01-24 01:08:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1642986500000|2022-01-24 01:08:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1642986520000|2022-01-24 01:08:40|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1642986530000|2022-01-24 01:08:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1642986540000|2022-01-24 01:09:00|20.19|19.89|20.19|19.89|20.2|19.9|20.18|19.88|5
1642986550000|2022-01-24 01:09:10|20.18|19.88|20.18|19.88|20.19|19.89|20.17|19.87|8
1642986560000|2022-01-24 01:09:20|20.19|19.89|20.19|19.89|20.2|19.9|20.18|19.88|5
1642986570000|2022-01-24 01:09:30|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|9
1642986580000|2022-01-24 01:09:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1642986590000|2022-01-24 01:09:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1642986600000|2022-01-24 01:10:00|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1642986610000|2022-01-24 01:10:10|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1642986620000|2022-01-24 01:10:20|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1642986630000|2022-01-24 01:10:30|20.17|19.87|20.17|19.87|20.18|19.88|20.16|19.86|9
1642986640000|2022-01-24 01:10:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642986650000|2022-01-24 01:10:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642986660000|2022-01-24 01:11:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1642986670000|2022-01-24 01:11:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1642986680000|2022-01-24 01:11:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1642986690000|2022-01-24 01:11:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1642986720000|2022-01-24 01:12:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1642986730000|2022-01-24 01:12:10|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1642986750000|2022-01-24 01:12:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642986760000|2022-01-24 01:12:40|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1642986770000|2022-01-24 01:12:50|20.19|19.89|20.17|19.87|20.19|19.89|20.16|19.86|5
1642986780000|2022-01-24 01:13:00|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|6
1642986790000|2022-01-24 01:13:10|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|4
1642986810000|2022-01-24 01:13:30|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|7
1642986820000|2022-01-24 01:13:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1642986830000|2022-01-24 01:13:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1642986840000|2022-01-24 01:14:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1642986850000|2022-01-24 01:14:10|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1642986860000|2022-01-24 01:14:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|10
1642986870000|2022-01-24 01:14:30|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1642986880000|2022-01-24 01:14:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1642986890000|2022-01-24 01:14:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1642986900000|2022-01-24 01:15:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1642986910000|2022-01-24 01:15:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1642986920000|2022-01-24 01:15:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1642986930000|2022-01-24 01:15:30|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1642986940000|2022-01-24 01:15:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|7
1642986950000|2022-01-24 01:15:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|8
1642986960000|2022-01-24 01:16:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1642986970000|2022-01-24 01:16:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1642987010000|2022-01-24 01:16:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1642987020000|2022-01-24 01:17:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1642987030000|2022-01-24 01:17:10|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1642987040000|2022-01-24 01:17:20|20.12|19.82|20.11|19.81|20.13|19.83|20.11|19.81|4
1642987050000|2022-01-24 01:17:30|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1642987060000|2022-01-24 01:17:40|20.13|19.83|20.14|19.84|20.14|19.84|20.12|19.82|8
1642987070000|2022-01-24 01:17:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|11
1642987080000|2022-01-24 01:18:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642987090000|2022-01-24 01:18:10|20.13|19.83|20.14|19.84|20.15|19.85|20.13|19.83|14
1642987100000|2022-01-24 01:18:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1642987110000|2022-01-24 01:18:30|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|8
1642987120000|2022-01-24 01:18:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1642987130000|2022-01-24 01:18:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1642987140000|2022-01-24 01:19:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642987150000|2022-01-24 01:19:10|20.15|19.85|20.17|19.87|20.18|19.88|20.15|19.85|9
1642987160000|2022-01-24 01:19:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1642987170000|2022-01-24 01:19:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1642987180000|2022-01-24 01:19:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1642987190000|2022-01-24 01:19:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1642987210000|2022-01-24 01:20:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1642987220000|2022-01-24 01:20:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1642987230000|2022-01-24 01:20:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1642987250000|2022-01-24 01:20:50|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1642987260000|2022-01-24 01:21:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1642987270000|2022-01-24 01:21:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1642987290000|2022-01-24 01:21:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1642987300000|2022-01-24 01:21:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642987310000|2022-01-24 01:21:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1642987320000|2022-01-24 01:22:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1642987330000|2022-01-24 01:22:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1642987340000|2022-01-24 01:22:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1642987350000|2022-01-24 01:22:30|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|4
1642987360000|2022-01-24 01:22:40|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|7
1642987370000|2022-01-24 01:22:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1642987380000|2022-01-24 01:23:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1642987390000|2022-01-24 01:23:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1642987400000|2022-01-24 01:23:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1642987410000|2022-01-24 01:23:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1642987420000|2022-01-24 01:23:40|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|5
1642987430000|2022-01-24 01:23:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|7
1642987440000|2022-01-24 01:24:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1642987450000|2022-01-24 01:24:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1642987460000|2022-01-24 01:24:20|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|5
1642987470000|2022-01-24 01:24:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|8
1642987480000|2022-01-24 01:24:40|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1642987490000|2022-01-24 01:24:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1642987510000|2022-01-24 01:25:10|20.1|19.8|20.1|19.8|20.11|19.81|20.09|19.79|9
1642987540000|2022-01-24 01:25:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1642987550000|2022-01-24 01:25:50|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|7
1642987560000|2022-01-24 01:26:00|20.09|19.79|20.08|19.78|20.09|19.79|20.07|19.77|4
1642987570000|2022-01-24 01:26:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|6
1642987580000|2022-01-24 01:26:20|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|9
1642987590000|2022-01-24 01:26:30|20.06|19.76|20.04|19.74|20.06|19.76|20.04|19.74|3
1642987600000|2022-01-24 01:26:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1642987610000|2022-01-24 01:26:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1642987620000|2022-01-24 01:27:00|20.02|19.72|20.01|19.71|20.03|19.73|20|19.7|8
1642987630000|2022-01-24 01:27:10|20|19.7|20.02|19.72|20.02|19.72|20|19.7|9
1642987640000|2022-01-24 01:27:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1642987650000|2022-01-24 01:27:30|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|9
1642987660000|2022-01-24 01:27:40|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|5
1642987670000|2022-01-24 01:27:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1642987690000|2022-01-24 01:28:10|20.02|19.72|20.01|19.71|20.03|19.73|20.01|19.71|10
1642987700000|2022-01-24 01:28:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|8
1642987710000|2022-01-24 01:28:30|20.02|19.72|20.01|19.71|20.02|19.72|20|19.7|16
1642987720000|2022-01-24 01:28:40|20|19.7|20.01|19.71|20.01|19.71|20|19.7|10
1642987730000|2022-01-24 01:28:50|20|19.7|20|19.7|20.01|19.71|20|19.7|9
1642987750000|2022-01-24 01:29:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1642987760000|2022-01-24 01:29:20|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|5
1642987770000|2022-01-24 01:29:30|20|19.7|19.98|19.68|20|19.7|19.98|19.68|3
1642987780000|2022-01-24 01:29:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1642987790000|2022-01-24 01:29:50|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1642987800000|2022-01-24 01:30:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1642987810000|2022-01-24 01:30:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1642987820000|2022-01-24 01:30:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1642987830000|2022-01-24 01:30:30|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|3
1642987840000|2022-01-24 01:30:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1642987850000|2022-01-24 01:30:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1642987860000|2022-01-24 01:31:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1642987870000|2022-01-24 01:31:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1642987880000|2022-01-24 01:31:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1642987890000|2022-01-24 01:31:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1642987910000|2022-01-24 01:31:50|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|9
1642987920000|2022-01-24 01:32:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1642987930000|2022-01-24 01:32:10|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|9
1642987940000|2022-01-24 01:32:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|11
1642987950000|2022-01-24 01:32:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|8
1642987960000|2022-01-24 01:32:40|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|3
1642987970000|2022-01-24 01:32:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1642987980000|2022-01-24 01:33:00|19.97|19.67|19.94|19.64|19.97|19.67|19.94|19.64|4
1642987990000|2022-01-24 01:33:10|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1642988010000|2022-01-24 01:33:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1642988020000|2022-01-24 01:33:40|19.95|19.65|19.93|19.63|19.95|19.65|19.92|19.62|9
1642988030000|2022-01-24 01:33:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1642988040000|2022-01-24 01:34:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1642988050000|2022-01-24 01:34:10|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|5
1642988070000|2022-01-24 01:34:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1642988090000|2022-01-24 01:34:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642988100000|2022-01-24 01:35:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1642988110000|2022-01-24 01:35:10|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1642988120000|2022-01-24 01:35:20|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1642988130000|2022-01-24 01:35:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1642988140000|2022-01-24 01:35:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1642988150000|2022-01-24 01:35:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1642988160000|2022-01-24 01:36:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1642988170000|2022-01-24 01:36:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|11
1642988180000|2022-01-24 01:36:20|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|12
1642988200000|2022-01-24 01:36:40|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|7
1642988220000|2022-01-24 01:37:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1642988230000|2022-01-24 01:37:10|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|5
1642988240000|2022-01-24 01:37:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1642988250000|2022-01-24 01:37:30|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|12
1642988260000|2022-01-24 01:37:40|19.94|19.64|19.95|19.65|19.96|19.66|19.94|19.64|8
1642988270000|2022-01-24 01:37:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|6
1642988280000|2022-01-24 01:38:00|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|13
1642988290000|2022-01-24 01:38:10|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|3
1642988300000|2022-01-24 01:38:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1642988370000|2022-01-24 01:39:30|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|5
1642988380000|2022-01-24 01:39:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642988390000|2022-01-24 01:39:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1642988410000|2022-01-24 01:40:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1642988420000|2022-01-24 01:40:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1642988430000|2022-01-24 01:40:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1642988440000|2022-01-24 01:40:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1642988450000|2022-01-24 01:40:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1642988460000|2022-01-24 01:41:00|19.89|19.59|19.88|19.58|19.9|19.6|19.87|19.57|10
1642988470000|2022-01-24 01:41:10|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|5
1642988480000|2022-01-24 01:41:20|19.88|19.58|19.89|19.59|19.89|19.59|19.87|19.57|4
1642988490000|2022-01-24 01:41:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1642988500000|2022-01-24 01:41:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1642988510000|2022-01-24 01:41:50|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1642988520000|2022-01-24 01:42:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1642988530000|2022-01-24 01:42:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1642988540000|2022-01-24 01:42:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1642988550000|2022-01-24 01:42:30|19.89|19.59|19.88|19.58|19.9|19.6|19.88|19.58|6
1642988560000|2022-01-24 01:42:40|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|4
1642988570000|2022-01-24 01:42:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642988580000|2022-01-24 01:43:00|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|10
1642988590000|2022-01-24 01:43:10|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|9
1642988600000|2022-01-24 01:43:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1642988610000|2022-01-24 01:43:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1642988620000|2022-01-24 01:43:40|19.86|19.56|19.85|19.55|19.87|19.57|19.85|19.55|16
1642988630000|2022-01-24 01:43:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1642988640000|2022-01-24 01:44:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1642988650000|2022-01-24 01:44:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642988680000|2022-01-24 01:44:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1642988700000|2022-01-24 01:45:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1642988710000|2022-01-24 01:45:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|8
1642988720000|2022-01-24 01:45:20|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|9
1642988730000|2022-01-24 01:45:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1642988740000|2022-01-24 01:45:40|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|4
1642988750000|2022-01-24 01:45:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1642988760000|2022-01-24 01:46:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1642988770000|2022-01-24 01:46:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1642988780000|2022-01-24 01:46:20|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|7
1642988790000|2022-01-24 01:46:30|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|15
1642988800000|2022-01-24 01:46:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642988810000|2022-01-24 01:46:50|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|9
1642988820000|2022-01-24 01:47:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1642988840000|2022-01-24 01:47:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1642988850000|2022-01-24 01:47:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642988860000|2022-01-24 01:47:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1642988870000|2022-01-24 01:47:50|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|4
1642988880000|2022-01-24 01:48:00|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|7
1642988890000|2022-01-24 01:48:10|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|13
1642988900000|2022-01-24 01:48:20|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|5
1642988910000|2022-01-24 01:48:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|12
1642988920000|2022-01-24 01:48:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1642988930000|2022-01-24 01:48:50|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|3
1642988940000|2022-01-24 01:49:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1642988970000|2022-01-24 01:49:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1642988980000|2022-01-24 01:49:40|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1642988990000|2022-01-24 01:49:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1642989000000|2022-01-24 01:50:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1642989020000|2022-01-24 01:50:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1642989030000|2022-01-24 01:50:30|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|15
1642989040000|2022-01-24 01:50:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1642989050000|2022-01-24 01:50:50|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|7
1642989060000|2022-01-24 01:51:00|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|8
1642989070000|2022-01-24 01:51:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1642989080000|2022-01-24 01:51:20|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|8
1642989090000|2022-01-24 01:51:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1642989110000|2022-01-24 01:51:50|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|8
1642989120000|2022-01-24 01:52:00|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1642989140000|2022-01-24 01:52:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1642989160000|2022-01-24 01:52:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1642989180000|2022-01-24 01:53:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1642989190000|2022-01-24 01:53:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1642989200000|2022-01-24 01:53:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1642989210000|2022-01-24 01:53:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1642989220000|2022-01-24 01:53:40|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|12
1642989230000|2022-01-24 01:53:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642989240000|2022-01-24 01:54:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|9
1642989250000|2022-01-24 01:54:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1642989260000|2022-01-24 01:54:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1642989270000|2022-01-24 01:54:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|15
1642989280000|2022-01-24 01:54:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1642989290000|2022-01-24 01:54:50|19.79|19.49|19.77|19.47|19.8|19.5|19.77|19.47|5
1642989300000|2022-01-24 01:55:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642989310000|2022-01-24 01:55:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1642989320000|2022-01-24 01:55:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642989330000|2022-01-24 01:55:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1642989350000|2022-01-24 01:55:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1642989360000|2022-01-24 01:56:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642989370000|2022-01-24 01:56:10|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|8
1642989380000|2022-01-24 01:56:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642989410000|2022-01-24 01:56:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1642989420000|2022-01-24 01:57:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|9
1642989430000|2022-01-24 01:57:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642989460000|2022-01-24 01:57:40|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|9
1642989470000|2022-01-24 01:57:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|9
1642989480000|2022-01-24 01:58:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1642989500000|2022-01-24 01:58:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|15
1642989510000|2022-01-24 01:58:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1642989520000|2022-01-24 01:58:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|8
1642989530000|2022-01-24 01:58:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1642989540000|2022-01-24 01:59:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1642989550000|2022-01-24 01:59:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1642989570000|2022-01-24 01:59:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1642989580000|2022-01-24 01:59:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1642989600000|2022-01-24 02:00:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|9
1642989610000|2022-01-24 02:00:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1642989620000|2022-01-24 02:00:20|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|5
1642989650000|2022-01-24 02:00:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1642989660000|2022-01-24 02:01:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1642989670000|2022-01-24 02:01:10|19.79|19.49|19.81|19.51|19.81|19.51|19.78|19.48|9
1642989680000|2022-01-24 02:01:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1642989690000|2022-01-24 02:01:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1642989700000|2022-01-24 02:01:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1642989720000|2022-01-24 02:02:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1642989730000|2022-01-24 02:02:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1642989750000|2022-01-24 02:02:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|9
1642989770000|2022-01-24 02:02:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|7
1642989780000|2022-01-24 02:03:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1642989800000|2022-01-24 02:03:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|10
1642989810000|2022-01-24 02:03:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|7
1642989820000|2022-01-24 02:03:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1642989830000|2022-01-24 02:03:50|19.81|19.51|19.8|19.5|19.81|19.51|19.79|19.49|8
1642989840000|2022-01-24 02:04:00|19.79|19.49|19.79|19.49|19.81|19.51|19.79|19.49|9
1642989850000|2022-01-24 02:04:10|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|9
1642989860000|2022-01-24 02:04:20|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|7
1642989870000|2022-01-24 02:04:30|19.78|19.48|19.75|19.45|19.79|19.49|19.75|19.45|8
1642989880000|2022-01-24 02:04:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1642989890000|2022-01-24 02:04:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1642989900000|2022-01-24 02:05:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642989910000|2022-01-24 02:05:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642989920000|2022-01-24 02:05:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642989930000|2022-01-24 02:05:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1642989940000|2022-01-24 02:05:40|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1642989950000|2022-01-24 02:05:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642989960000|2022-01-24 02:06:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642989970000|2022-01-24 02:06:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642989980000|2022-01-24 02:06:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642989990000|2022-01-24 02:06:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642990000000|2022-01-24 02:06:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1642990010000|2022-01-24 02:06:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642990020000|2022-01-24 02:07:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642990030000|2022-01-24 02:07:10|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|7
1642990040000|2022-01-24 02:07:20|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|10
1642990050000|2022-01-24 02:07:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1642990060000|2022-01-24 02:07:40|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|8
1642990070000|2022-01-24 02:07:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1642990090000|2022-01-24 02:08:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1642990100000|2022-01-24 02:08:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642990110000|2022-01-24 02:08:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1642990130000|2022-01-24 02:08:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642990140000|2022-01-24 02:09:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642990150000|2022-01-24 02:09:10|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|9
1642990160000|2022-01-24 02:09:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1642990170000|2022-01-24 02:09:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1642990180000|2022-01-24 02:09:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642990200000|2022-01-24 02:10:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|13
1642990210000|2022-01-24 02:10:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642990220000|2022-01-24 02:10:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642990230000|2022-01-24 02:10:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642990240000|2022-01-24 02:10:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642990250000|2022-01-24 02:10:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1642990260000|2022-01-24 02:11:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642990280000|2022-01-24 02:11:20|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|4
1642990290000|2022-01-24 02:11:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642990300000|2022-01-24 02:11:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642990310000|2022-01-24 02:11:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1642990320000|2022-01-24 02:12:00|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|6
1642990330000|2022-01-24 02:12:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642990350000|2022-01-24 02:12:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642990360000|2022-01-24 02:12:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642990370000|2022-01-24 02:12:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642990380000|2022-01-24 02:13:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642990390000|2022-01-24 02:13:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642990400000|2022-01-24 02:13:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642990410000|2022-01-24 02:13:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1642990420000|2022-01-24 02:13:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1642990450000|2022-01-24 02:14:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642990470000|2022-01-24 02:14:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642990480000|2022-01-24 02:14:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642990490000|2022-01-24 02:14:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1642990500000|2022-01-24 02:15:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642990510000|2022-01-24 02:15:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642990520000|2022-01-24 02:15:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642990530000|2022-01-24 02:15:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|12
1642990540000|2022-01-24 02:15:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|11
1642990550000|2022-01-24 02:15:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1642990560000|2022-01-24 02:16:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1642990570000|2022-01-24 02:16:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642990580000|2022-01-24 02:16:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|5
1642990590000|2022-01-24 02:16:30|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|10
1642990600000|2022-01-24 02:16:40|19.68|19.38|19.68|19.38|19.7|19.4|19.68|19.38|11
1642990620000|2022-01-24 02:17:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1642990630000|2022-01-24 02:17:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1642990640000|2022-01-24 02:17:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642990650000|2022-01-24 02:17:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642990670000|2022-01-24 02:17:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642990680000|2022-01-24 02:18:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642990700000|2022-01-24 02:18:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642990710000|2022-01-24 02:18:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642990720000|2022-01-24 02:18:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642990730000|2022-01-24 02:18:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1642990740000|2022-01-24 02:19:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1642990750000|2022-01-24 02:19:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642990760000|2022-01-24 02:19:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642990770000|2022-01-24 02:19:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642990800000|2022-01-24 02:20:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642990810000|2022-01-24 02:20:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642990830000|2022-01-24 02:20:30|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|5
1642990840000|2022-01-24 02:20:40|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|4
1642990850000|2022-01-24 02:20:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1642990860000|2022-01-24 02:21:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1642990870000|2022-01-24 02:21:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1642990880000|2022-01-24 02:21:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1642990890000|2022-01-24 02:21:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|11
1642990900000|2022-01-24 02:21:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1642990910000|2022-01-24 02:21:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1642990930000|2022-01-24 02:22:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642990940000|2022-01-24 02:22:20|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|4
1642990950000|2022-01-24 02:22:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1642990960000|2022-01-24 02:22:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642990970000|2022-01-24 02:22:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1642990980000|2022-01-24 02:23:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1642990990000|2022-01-24 02:23:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|9
1642991000000|2022-01-24 02:23:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642991010000|2022-01-24 02:23:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642991020000|2022-01-24 02:23:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642991030000|2022-01-24 02:23:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642991040000|2022-01-24 02:24:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642991050000|2022-01-24 02:24:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1642991060000|2022-01-24 02:24:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1642991070000|2022-01-24 02:24:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1642991080000|2022-01-24 02:24:40|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|5
1642991090000|2022-01-24 02:24:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1642991100000|2022-01-24 02:25:00|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|6
1642991110000|2022-01-24 02:25:10|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|10
1642991120000|2022-01-24 02:25:20|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|9
1642991130000|2022-01-24 02:25:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642991150000|2022-01-24 02:25:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642991160000|2022-01-24 02:26:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|14
1642991170000|2022-01-24 02:26:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1642991180000|2022-01-24 02:26:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642991200000|2022-01-24 02:26:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1642991210000|2022-01-24 02:26:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1642991220000|2022-01-24 02:27:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642991230000|2022-01-24 02:27:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1642991240000|2022-01-24 02:27:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642991250000|2022-01-24 02:27:30|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1642991260000|2022-01-24 02:27:40|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|7
1642991270000|2022-01-24 02:27:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642991280000|2022-01-24 02:28:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642991290000|2022-01-24 02:28:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|13
1642991300000|2022-01-24 02:28:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1642991310000|2022-01-24 02:28:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642991320000|2022-01-24 02:28:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1642991330000|2022-01-24 02:28:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1642991340000|2022-01-24 02:29:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642991350000|2022-01-24 02:29:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|11
1642991360000|2022-01-24 02:29:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642991380000|2022-01-24 02:29:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642991390000|2022-01-24 02:29:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642991410000|2022-01-24 02:30:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642991420000|2022-01-24 02:30:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1642991430000|2022-01-24 02:30:30|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|3
1642991440000|2022-01-24 02:30:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642991500000|2022-01-24 02:31:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642991510000|2022-01-24 02:31:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642991520000|2022-01-24 02:32:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642991530000|2022-01-24 02:32:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642991540000|2022-01-24 02:32:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642991550000|2022-01-24 02:32:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642991560000|2022-01-24 02:32:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642991570000|2022-01-24 02:32:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1642991580000|2022-01-24 02:33:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1642991590000|2022-01-24 02:33:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1642991630000|2022-01-24 02:33:50|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1642991640000|2022-01-24 02:34:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1642991650000|2022-01-24 02:34:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|16
1642991660000|2022-01-24 02:34:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1642991670000|2022-01-24 02:34:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642991690000|2022-01-24 02:34:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|8
1642991700000|2022-01-24 02:35:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642991710000|2022-01-24 02:35:10|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|11
1642991720000|2022-01-24 02:35:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1642991740000|2022-01-24 02:35:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1642991750000|2022-01-24 02:35:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1642991760000|2022-01-24 02:36:00|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1642991770000|2022-01-24 02:36:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1642991780000|2022-01-24 02:36:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642991790000|2022-01-24 02:36:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642991800000|2022-01-24 02:36:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1642991810000|2022-01-24 02:36:50|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|14
1642991820000|2022-01-24 02:37:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1642991830000|2022-01-24 02:37:10|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1642991840000|2022-01-24 02:37:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642991860000|2022-01-24 02:37:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642991870000|2022-01-24 02:37:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642991890000|2022-01-24 02:38:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642991900000|2022-01-24 02:38:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642991930000|2022-01-24 02:38:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642991940000|2022-01-24 02:39:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1642991950000|2022-01-24 02:39:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642991960000|2022-01-24 02:39:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642991970000|2022-01-24 02:39:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1642991980000|2022-01-24 02:39:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642991990000|2022-01-24 02:39:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1642992000000|2022-01-24 02:40:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1642992010000|2022-01-24 02:40:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1642992020000|2022-01-24 02:40:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1642992040000|2022-01-24 02:40:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1642992050000|2022-01-24 02:40:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|8
1642992060000|2022-01-24 02:41:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642992070000|2022-01-24 02:41:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1642992080000|2022-01-24 02:41:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642992090000|2022-01-24 02:41:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642992120000|2022-01-24 02:42:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1642992130000|2022-01-24 02:42:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1642992140000|2022-01-24 02:42:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|8
1642992150000|2022-01-24 02:42:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642992160000|2022-01-24 02:42:40|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|9
1642992170000|2022-01-24 02:42:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1642992180000|2022-01-24 02:43:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|13
1642992190000|2022-01-24 02:43:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642992200000|2022-01-24 02:43:20|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1642992210000|2022-01-24 02:43:30|19.53|19.23|19.5|19.2|19.53|19.23|19.49|19.19|8
1642992220000|2022-01-24 02:43:40|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|8
1642992230000|2022-01-24 02:43:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1642992240000|2022-01-24 02:44:00|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|5
1642992250000|2022-01-24 02:44:10|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|11
1642992260000|2022-01-24 02:44:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1642992270000|2022-01-24 02:44:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1642992280000|2022-01-24 02:44:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642992290000|2022-01-24 02:44:50|19.51|19.21|19.51|19.21|19.53|19.23|19.51|19.21|7
1642992300000|2022-01-24 02:45:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1642992310000|2022-01-24 02:45:10|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|8
1642992320000|2022-01-24 02:45:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1642992330000|2022-01-24 02:45:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1642992340000|2022-01-24 02:45:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642992360000|2022-01-24 02:46:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642992370000|2022-01-24 02:46:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1642992380000|2022-01-24 02:46:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1642992390000|2022-01-24 02:46:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1642992400000|2022-01-24 02:46:40|19.54|19.24|19.57|19.27|19.57|19.27|19.54|19.24|10
1642992410000|2022-01-24 02:46:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1642992420000|2022-01-24 02:47:00|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|5
1642992430000|2022-01-24 02:47:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|9
1642992440000|2022-01-24 02:47:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642992450000|2022-01-24 02:47:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1642992460000|2022-01-24 02:47:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1642992470000|2022-01-24 02:47:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1642992480000|2022-01-24 02:48:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642992490000|2022-01-24 02:48:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1642992500000|2022-01-24 02:48:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1642992510000|2022-01-24 02:48:30|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1642992520000|2022-01-24 02:48:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1642992530000|2022-01-24 02:48:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642992540000|2022-01-24 02:49:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642992550000|2022-01-24 02:49:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1642992560000|2022-01-24 02:49:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|12
1642992570000|2022-01-24 02:49:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1642992580000|2022-01-24 02:49:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642992590000|2022-01-24 02:49:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642992600000|2022-01-24 02:50:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1642992610000|2022-01-24 02:50:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642992620000|2022-01-24 02:50:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642992630000|2022-01-24 02:50:30|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|5
1642992650000|2022-01-24 02:50:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642992660000|2022-01-24 02:51:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642992670000|2022-01-24 02:51:10|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|4
1642992680000|2022-01-24 02:51:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642992690000|2022-01-24 02:51:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642992700000|2022-01-24 02:51:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1642992710000|2022-01-24 02:51:50|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|4
1642992720000|2022-01-24 02:52:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642992730000|2022-01-24 02:52:10|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|3
1642992740000|2022-01-24 02:52:20|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|8
1642992750000|2022-01-24 02:52:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1642992760000|2022-01-24 02:52:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1642992770000|2022-01-24 02:52:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|10
1642992780000|2022-01-24 02:53:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1642992790000|2022-01-24 02:53:10|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|8
1642992810000|2022-01-24 02:53:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1642992820000|2022-01-24 02:53:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1642992830000|2022-01-24 02:53:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1642992840000|2022-01-24 02:54:00|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|6
1642992850000|2022-01-24 02:54:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1642992860000|2022-01-24 02:54:20|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|4
1642992870000|2022-01-24 02:54:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|3
1642992880000|2022-01-24 02:54:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1642992890000|2022-01-24 02:54:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1642992900000|2022-01-24 02:55:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1642992920000|2022-01-24 02:55:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642992930000|2022-01-24 02:55:30|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|6
1642992940000|2022-01-24 02:55:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642992950000|2022-01-24 02:55:50|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|8
1642992960000|2022-01-24 02:56:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|9
1642992970000|2022-01-24 02:56:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1642992980000|2022-01-24 02:56:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|8
1642992990000|2022-01-24 02:56:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1642993020000|2022-01-24 02:57:00|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1642993030000|2022-01-24 02:57:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1642993040000|2022-01-24 02:57:20|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|12
1642993050000|2022-01-24 02:57:30|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|12
1642993060000|2022-01-24 02:57:40|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|12
1642993070000|2022-01-24 02:57:50|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1642993080000|2022-01-24 02:58:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642993090000|2022-01-24 02:58:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1642993100000|2022-01-24 02:58:20|19.51|19.21|19.46|19.16|19.51|19.21|19.46|19.16|8
1642993110000|2022-01-24 02:58:30|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|7
1642993120000|2022-01-24 02:58:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1642993140000|2022-01-24 02:59:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|9
1642993150000|2022-01-24 02:59:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|12
1642993160000|2022-01-24 02:59:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642993170000|2022-01-24 02:59:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1642993180000|2022-01-24 02:59:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1642993190000|2022-01-24 02:59:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1642993200000|2022-01-24 03:00:00|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|12
1642993210000|2022-01-24 03:00:10|19.44|19.14|19.43|19.13|19.45|19.15|19.42|19.12|10
1642993220000|2022-01-24 03:00:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1642993240000|2022-01-24 03:00:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1642993250000|2022-01-24 03:00:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1642993260000|2022-01-24 03:01:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1642993290000|2022-01-24 03:01:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1642993300000|2022-01-24 03:01:40|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|7
1642993310000|2022-01-24 03:01:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1642993320000|2022-01-24 03:02:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1642993330000|2022-01-24 03:02:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1642993340000|2022-01-24 03:02:20|19.42|19.12|19.41|19.11|19.43|19.13|19.4|19.1|10
1642993350000|2022-01-24 03:02:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1642993360000|2022-01-24 03:02:40|19.42|19.12|19.44|19.14|19.44|19.14|19.41|19.11|5
1642993370000|2022-01-24 03:02:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|14
1642993380000|2022-01-24 03:03:00|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|6
1642993390000|2022-01-24 03:03:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1642993400000|2022-01-24 03:03:20|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|5
1642993410000|2022-01-24 03:03:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1642993420000|2022-01-24 03:03:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1642993430000|2022-01-24 03:03:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|8
1642993440000|2022-01-24 03:04:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|12
1642993460000|2022-01-24 03:04:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1642993470000|2022-01-24 03:04:30|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|7
1642993480000|2022-01-24 03:04:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1642993490000|2022-01-24 03:04:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|13
1642993500000|2022-01-24 03:05:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1642993510000|2022-01-24 03:05:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642993520000|2022-01-24 03:05:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642993530000|2022-01-24 03:05:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642993540000|2022-01-24 03:05:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642993550000|2022-01-24 03:05:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642993560000|2022-01-24 03:06:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1642993590000|2022-01-24 03:06:30|19.45|19.15|19.46|19.16|19.47|19.17|19.45|19.15|4
1642993610000|2022-01-24 03:06:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1642993620000|2022-01-24 03:07:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1642993630000|2022-01-24 03:07:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1642993650000|2022-01-24 03:07:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642993660000|2022-01-24 03:07:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|10
1642993670000|2022-01-24 03:07:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642993680000|2022-01-24 03:08:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1642993710000|2022-01-24 03:08:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1642993720000|2022-01-24 03:08:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1642993730000|2022-01-24 03:08:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|12
1642993740000|2022-01-24 03:09:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1642993750000|2022-01-24 03:09:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642993780000|2022-01-24 03:09:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1642993790000|2022-01-24 03:09:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1642993810000|2022-01-24 03:10:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642993820000|2022-01-24 03:10:20|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|8
1642993830000|2022-01-24 03:10:30|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|16
1642993840000|2022-01-24 03:10:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|11
1642993850000|2022-01-24 03:10:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|9
1642993860000|2022-01-24 03:11:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|6
1642993870000|2022-01-24 03:11:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1642993880000|2022-01-24 03:11:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1642993900000|2022-01-24 03:11:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1642993910000|2022-01-24 03:11:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1642993920000|2022-01-24 03:12:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1642993930000|2022-01-24 03:12:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1642993940000|2022-01-24 03:12:20|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|4
1642993950000|2022-01-24 03:12:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1642993970000|2022-01-24 03:12:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1642993980000|2022-01-24 03:13:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|11
1642993990000|2022-01-24 03:13:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1642994010000|2022-01-24 03:13:30|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|9
1642994020000|2022-01-24 03:13:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|11
1642994050000|2022-01-24 03:14:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642994060000|2022-01-24 03:14:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|8
1642994070000|2022-01-24 03:14:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|14
1642994080000|2022-01-24 03:14:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642994100000|2022-01-24 03:15:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642994110000|2022-01-24 03:15:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|9
1642994120000|2022-01-24 03:15:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1642994130000|2022-01-24 03:15:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642994140000|2022-01-24 03:15:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1642994150000|2022-01-24 03:15:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1642994160000|2022-01-24 03:16:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1642994180000|2022-01-24 03:16:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1642994190000|2022-01-24 03:16:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642994220000|2022-01-24 03:17:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642994230000|2022-01-24 03:17:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1642994240000|2022-01-24 03:17:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642994250000|2022-01-24 03:17:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1642994260000|2022-01-24 03:17:40|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|6
1642994270000|2022-01-24 03:17:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1642994280000|2022-01-24 03:18:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1642994290000|2022-01-24 03:18:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1642994300000|2022-01-24 03:18:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1642994310000|2022-01-24 03:18:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|14
1642994320000|2022-01-24 03:18:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1642994330000|2022-01-24 03:18:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|11
1642994340000|2022-01-24 03:19:00|19.6|19.3|19.75|19.45|19.75|19.45|19.6|19.3|11
1642994350000|2022-01-24 03:19:10|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|5
1642994360000|2022-01-24 03:19:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|7
1642994370000|2022-01-24 03:19:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642994380000|2022-01-24 03:19:40|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|5
1642994390000|2022-01-24 03:19:50|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|6
1642994400000|2022-01-24 03:20:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642994410000|2022-01-24 03:20:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642994420000|2022-01-24 03:20:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642994440000|2022-01-24 03:20:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1642994460000|2022-01-24 03:21:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642994470000|2022-01-24 03:21:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642994480000|2022-01-24 03:21:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642994500000|2022-01-24 03:21:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1642994510000|2022-01-24 03:21:50|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|8
1642994520000|2022-01-24 03:22:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|10
1642994530000|2022-01-24 03:22:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642994540000|2022-01-24 03:22:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1642994550000|2022-01-24 03:22:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642994560000|2022-01-24 03:22:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642994570000|2022-01-24 03:22:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642994590000|2022-01-24 03:23:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642994600000|2022-01-24 03:23:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642994610000|2022-01-24 03:23:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|10
1642994620000|2022-01-24 03:23:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1642994640000|2022-01-24 03:24:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642994650000|2022-01-24 03:24:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642994660000|2022-01-24 03:24:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642994670000|2022-01-24 03:24:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642994680000|2022-01-24 03:24:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1642994690000|2022-01-24 03:24:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|11
1642994700000|2022-01-24 03:25:00|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|9
1642994710000|2022-01-24 03:25:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1642994720000|2022-01-24 03:25:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642994730000|2022-01-24 03:25:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642994740000|2022-01-24 03:25:40|19.64|19.34|19.64|19.34|19.64|19.34|19.62|19.32|8
1642994750000|2022-01-24 03:25:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1642994780000|2022-01-24 03:26:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642994800000|2022-01-24 03:26:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642994810000|2022-01-24 03:26:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1642994840000|2022-01-24 03:27:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|11
1642994850000|2022-01-24 03:27:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642994860000|2022-01-24 03:27:40|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|6
1642994890000|2022-01-24 03:28:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1642994900000|2022-01-24 03:28:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|8
1642994910000|2022-01-24 03:28:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642994920000|2022-01-24 03:28:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1642994930000|2022-01-24 03:28:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642994940000|2022-01-24 03:29:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642994950000|2022-01-24 03:29:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1642994960000|2022-01-24 03:29:20|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1642994970000|2022-01-24 03:29:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1642994980000|2022-01-24 03:29:40|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|4
1642994990000|2022-01-24 03:29:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642995000000|2022-01-24 03:30:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1642995010000|2022-01-24 03:30:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642995020000|2022-01-24 03:30:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642995030000|2022-01-24 03:30:30|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|3
1642995050000|2022-01-24 03:30:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1642995060000|2022-01-24 03:31:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642995070000|2022-01-24 03:31:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642995080000|2022-01-24 03:31:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642995090000|2022-01-24 03:31:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|11
1642995100000|2022-01-24 03:31:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642995110000|2022-01-24 03:31:50|19.69|19.39|19.71|19.41|19.72|19.42|19.69|19.39|5
1642995120000|2022-01-24 03:32:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1642995130000|2022-01-24 03:32:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642995140000|2022-01-24 03:32:20|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|5
1642995150000|2022-01-24 03:32:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1642995160000|2022-01-24 03:32:40|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|10
1642995170000|2022-01-24 03:32:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642995180000|2022-01-24 03:33:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642995200000|2022-01-24 03:33:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1642995250000|2022-01-24 03:34:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|7
1642995280000|2022-01-24 03:34:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642995290000|2022-01-24 03:34:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642995300000|2022-01-24 03:35:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1642995310000|2022-01-24 03:35:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642995330000|2022-01-24 03:35:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1642995340000|2022-01-24 03:35:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642995350000|2022-01-24 03:35:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642995400000|2022-01-24 03:36:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642995410000|2022-01-24 03:36:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1642995420000|2022-01-24 03:37:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1642995430000|2022-01-24 03:37:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1642995440000|2022-01-24 03:37:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642995460000|2022-01-24 03:37:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642995490000|2022-01-24 03:38:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642995520000|2022-01-24 03:38:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642995530000|2022-01-24 03:38:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642995560000|2022-01-24 03:39:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642995570000|2022-01-24 03:39:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642995590000|2022-01-24 03:39:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642995600000|2022-01-24 03:40:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642995610000|2022-01-24 03:40:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642995620000|2022-01-24 03:40:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642995660000|2022-01-24 03:41:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642995680000|2022-01-24 03:41:20|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1642995690000|2022-01-24 03:41:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1642995720000|2022-01-24 03:42:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642995820000|2022-01-24 03:43:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642995850000|2022-01-24 03:44:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1642995870000|2022-01-24 03:44:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642995900000|2022-01-24 03:45:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642995910000|2022-01-24 03:45:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642995920000|2022-01-24 03:45:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642995930000|2022-01-24 03:45:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|14
1642995940000|2022-01-24 03:45:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642995970000|2022-01-24 03:46:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1642995980000|2022-01-24 03:46:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642995990000|2022-01-24 03:46:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642996000000|2022-01-24 03:46:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642996010000|2022-01-24 03:46:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642996020000|2022-01-24 03:47:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642996030000|2022-01-24 03:47:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1642996040000|2022-01-24 03:47:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|11
1642996050000|2022-01-24 03:47:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642996060000|2022-01-24 03:47:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1642996090000|2022-01-24 03:48:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1642996100000|2022-01-24 03:48:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1642996110000|2022-01-24 03:48:30|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|3
1642996130000|2022-01-24 03:48:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1642996150000|2022-01-24 03:49:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1642996160000|2022-01-24 03:49:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1642996170000|2022-01-24 03:49:30|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1642996180000|2022-01-24 03:49:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642996190000|2022-01-24 03:49:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642996200000|2022-01-24 03:50:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642996210000|2022-01-24 03:50:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1642996220000|2022-01-24 03:50:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642996230000|2022-01-24 03:50:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1642996250000|2022-01-24 03:50:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1642996260000|2022-01-24 03:51:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642996270000|2022-01-24 03:51:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1642996280000|2022-01-24 03:51:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1642996290000|2022-01-24 03:51:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1642996300000|2022-01-24 03:51:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642996320000|2022-01-24 03:52:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642996330000|2022-01-24 03:52:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642996340000|2022-01-24 03:52:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642996360000|2022-01-24 03:52:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642996370000|2022-01-24 03:52:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642996380000|2022-01-24 03:53:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1642996390000|2022-01-24 03:53:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642996400000|2022-01-24 03:53:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642996410000|2022-01-24 03:53:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1642996420000|2022-01-24 03:53:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1642996440000|2022-01-24 03:54:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1642996450000|2022-01-24 03:54:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1642996480000|2022-01-24 03:54:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642996490000|2022-01-24 03:54:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642996500000|2022-01-24 03:55:00|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|7
1642996510000|2022-01-24 03:55:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1642996520000|2022-01-24 03:55:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1642996540000|2022-01-24 03:55:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1642996550000|2022-01-24 03:55:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642996560000|2022-01-24 03:56:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642996580000|2022-01-24 03:56:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642996590000|2022-01-24 03:56:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1642996600000|2022-01-24 03:56:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642996620000|2022-01-24 03:57:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1642996630000|2022-01-24 03:57:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642996640000|2022-01-24 03:57:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642996650000|2022-01-24 03:57:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642996660000|2022-01-24 03:57:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1642996670000|2022-01-24 03:57:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1642996680000|2022-01-24 03:58:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642996690000|2022-01-24 03:58:10|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|12
1642996700000|2022-01-24 03:58:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642996720000|2022-01-24 03:58:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642996730000|2022-01-24 03:58:50|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|5
1642996740000|2022-01-24 03:59:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1642996750000|2022-01-24 03:59:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1642996760000|2022-01-24 03:59:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1642996770000|2022-01-24 03:59:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1642996780000|2022-01-24 03:59:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642996800000|2022-01-24 04:00:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1642996810000|2022-01-24 04:00:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642996820000|2022-01-24 04:00:20|19.74|19.44|19.77|19.47|19.78|19.48|19.73|19.43|12
1642996830000|2022-01-24 04:00:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1642996840000|2022-01-24 04:00:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642996850000|2022-01-24 04:00:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1642996860000|2022-01-24 04:01:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1642996870000|2022-01-24 04:01:10|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1642996880000|2022-01-24 04:01:20|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|12
1642996890000|2022-01-24 04:01:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1642996910000|2022-01-24 04:01:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642996920000|2022-01-24 04:02:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642996930000|2022-01-24 04:02:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1642996940000|2022-01-24 04:02:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1642996950000|2022-01-24 04:02:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1642996960000|2022-01-24 04:02:40|19.76|19.46|19.77|19.47|19.79|19.49|19.76|19.46|9
1642996970000|2022-01-24 04:02:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1642996980000|2022-01-24 04:03:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1642996990000|2022-01-24 04:03:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642997000000|2022-01-24 04:03:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1642997010000|2022-01-24 04:03:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1642997020000|2022-01-24 04:03:40|19.77|19.47|19.77|19.47|19.77|19.47|19.75|19.45|7
1642997030000|2022-01-24 04:03:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1642997040000|2022-01-24 04:04:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642997050000|2022-01-24 04:04:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1642997060000|2022-01-24 04:04:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1642997070000|2022-01-24 04:04:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642997080000|2022-01-24 04:04:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642997090000|2022-01-24 04:04:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1642997100000|2022-01-24 04:05:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1642997110000|2022-01-24 04:05:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|10
1642997120000|2022-01-24 04:05:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|15
1642997130000|2022-01-24 04:05:30|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|7
1642997140000|2022-01-24 04:05:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1642997150000|2022-01-24 04:05:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1642997160000|2022-01-24 04:06:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1642997170000|2022-01-24 04:06:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1642997180000|2022-01-24 04:06:20|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|4
1642997190000|2022-01-24 04:06:30|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|13
1642997200000|2022-01-24 04:06:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|13
1642997210000|2022-01-24 04:06:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1642997220000|2022-01-24 04:07:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1642997230000|2022-01-24 04:07:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1642997240000|2022-01-24 04:07:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642997250000|2022-01-24 04:07:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1642997260000|2022-01-24 04:07:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1642997290000|2022-01-24 04:08:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642997300000|2022-01-24 04:08:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1642997310000|2022-01-24 04:08:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1642997320000|2022-01-24 04:08:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1642997330000|2022-01-24 04:08:50|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|8
1642997340000|2022-01-24 04:09:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1642997360000|2022-01-24 04:09:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642997370000|2022-01-24 04:09:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1642997390000|2022-01-24 04:09:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1642997400000|2022-01-24 04:10:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642997410000|2022-01-24 04:10:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1642997420000|2022-01-24 04:10:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642997430000|2022-01-24 04:10:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1642997440000|2022-01-24 04:10:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1642997450000|2022-01-24 04:10:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1642997460000|2022-01-24 04:11:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642997470000|2022-01-24 04:11:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1642997480000|2022-01-24 04:11:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1642997490000|2022-01-24 04:11:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642997500000|2022-01-24 04:11:40|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|5
1642997510000|2022-01-24 04:11:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642997520000|2022-01-24 04:12:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642997550000|2022-01-24 04:12:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642997560000|2022-01-24 04:12:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642997570000|2022-01-24 04:12:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642997580000|2022-01-24 04:13:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1642997600000|2022-01-24 04:13:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642997610000|2022-01-24 04:13:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1642997620000|2022-01-24 04:13:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1642997630000|2022-01-24 04:13:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1642997640000|2022-01-24 04:14:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1642997650000|2022-01-24 04:14:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|7
1642997660000|2022-01-24 04:14:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1642997670000|2022-01-24 04:14:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1642997700000|2022-01-24 04:15:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642997710000|2022-01-24 04:15:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1642997720000|2022-01-24 04:15:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1642997730000|2022-01-24 04:15:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1642997740000|2022-01-24 04:15:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|10
1642997750000|2022-01-24 04:15:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642997790000|2022-01-24 04:16:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1642997810000|2022-01-24 04:16:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642997840000|2022-01-24 04:17:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642997850000|2022-01-24 04:17:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1642997860000|2022-01-24 04:17:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642997870000|2022-01-24 04:17:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1642997880000|2022-01-24 04:18:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1642997910000|2022-01-24 04:18:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1642997920000|2022-01-24 04:18:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1642997940000|2022-01-24 04:19:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642997950000|2022-01-24 04:19:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642997970000|2022-01-24 04:19:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642997980000|2022-01-24 04:19:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1642997990000|2022-01-24 04:19:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1642998000000|2022-01-24 04:20:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1642998010000|2022-01-24 04:20:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1642998020000|2022-01-24 04:20:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642998060000|2022-01-24 04:21:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1642998070000|2022-01-24 04:21:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642998080000|2022-01-24 04:21:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642998090000|2022-01-24 04:21:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1642998100000|2022-01-24 04:21:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1642998130000|2022-01-24 04:22:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|10
1642998140000|2022-01-24 04:22:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1642998150000|2022-01-24 04:22:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1642998170000|2022-01-24 04:22:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1642998180000|2022-01-24 04:23:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1642998190000|2022-01-24 04:23:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1642998200000|2022-01-24 04:23:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642998210000|2022-01-24 04:23:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642998220000|2022-01-24 04:23:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642998230000|2022-01-24 04:23:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1642998240000|2022-01-24 04:24:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1642998250000|2022-01-24 04:24:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642998260000|2022-01-24 04:24:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642998270000|2022-01-24 04:24:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1642998280000|2022-01-24 04:24:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1642998300000|2022-01-24 04:25:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1642998310000|2022-01-24 04:25:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1642998320000|2022-01-24 04:25:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1642998330000|2022-01-24 04:25:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642998340000|2022-01-24 04:25:40|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|8
1642998350000|2022-01-24 04:25:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1642998360000|2022-01-24 04:26:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1642998370000|2022-01-24 04:26:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1642998380000|2022-01-24 04:26:20|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1642998390000|2022-01-24 04:26:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1642998400000|2022-01-24 04:26:40|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|8
1642998430000|2022-01-24 04:27:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642998440000|2022-01-24 04:27:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1642998450000|2022-01-24 04:27:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1642998460000|2022-01-24 04:27:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1642998470000|2022-01-24 04:27:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1642998480000|2022-01-24 04:28:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1642998510000|2022-01-24 04:28:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642998530000|2022-01-24 04:28:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642998540000|2022-01-24 04:29:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|13
1642998550000|2022-01-24 04:29:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1642998560000|2022-01-24 04:29:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1642998570000|2022-01-24 04:29:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1642998590000|2022-01-24 04:29:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1642998600000|2022-01-24 04:30:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642998610000|2022-01-24 04:30:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1642998620000|2022-01-24 04:30:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1642998630000|2022-01-24 04:30:30|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|8
1642998640000|2022-01-24 04:30:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1642998650000|2022-01-24 04:30:50|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|5
1642998710000|2022-01-24 04:31:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|8
1642998720000|2022-01-24 04:32:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1642998740000|2022-01-24 04:32:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1642998750000|2022-01-24 04:32:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1642998760000|2022-01-24 04:32:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1642998770000|2022-01-24 04:32:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1642998780000|2022-01-24 04:33:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1642998790000|2022-01-24 04:33:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1642998800000|2022-01-24 04:33:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1642998840000|2022-01-24 04:34:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642998860000|2022-01-24 04:34:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642998870000|2022-01-24 04:34:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1642998890000|2022-01-24 04:34:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1642998900000|2022-01-24 04:35:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642998910000|2022-01-24 04:35:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1642998920000|2022-01-24 04:35:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1642998930000|2022-01-24 04:35:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1642998940000|2022-01-24 04:35:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1642998960000|2022-01-24 04:36:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1642998980000|2022-01-24 04:36:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1642998990000|2022-01-24 04:36:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1642999000000|2022-01-24 04:36:40|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|5
1642999030000|2022-01-24 04:37:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1642999040000|2022-01-24 04:37:20|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|7
1642999050000|2022-01-24 04:37:30|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1642999060000|2022-01-24 04:37:40|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|5
1642999090000|2022-01-24 04:38:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1642999120000|2022-01-24 04:38:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1642999130000|2022-01-24 04:38:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1642999140000|2022-01-24 04:39:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1642999150000|2022-01-24 04:39:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1642999160000|2022-01-24 04:39:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1642999170000|2022-01-24 04:39:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1642999190000|2022-01-24 04:39:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1642999200000|2022-01-24 04:40:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1642999210000|2022-01-24 04:40:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1642999220000|2022-01-24 04:40:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1642999230000|2022-01-24 04:40:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642999250000|2022-01-24 04:40:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642999270000|2022-01-24 04:41:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642999290000|2022-01-24 04:41:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1642999320000|2022-01-24 04:42:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1642999340000|2022-01-24 04:42:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1642999360000|2022-01-24 04:42:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642999370000|2022-01-24 04:42:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642999380000|2022-01-24 04:43:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642999400000|2022-01-24 04:43:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1642999410000|2022-01-24 04:43:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1642999420000|2022-01-24 04:43:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642999430000|2022-01-24 04:43:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1642999440000|2022-01-24 04:44:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|14
1642999450000|2022-01-24 04:44:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1642999460000|2022-01-24 04:44:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|9
1642999470000|2022-01-24 04:44:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642999480000|2022-01-24 04:44:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1642999490000|2022-01-24 04:44:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642999500000|2022-01-24 04:45:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1642999510000|2022-01-24 04:45:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1642999520000|2022-01-24 04:45:20|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|4
1642999530000|2022-01-24 04:45:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1642999540000|2022-01-24 04:45:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|8
1642999550000|2022-01-24 04:45:50|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|6
1642999570000|2022-01-24 04:46:10|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|10
1642999580000|2022-01-24 04:46:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1642999590000|2022-01-24 04:46:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1642999610000|2022-01-24 04:46:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|3
1642999620000|2022-01-24 04:47:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|9
1642999630000|2022-01-24 04:47:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1642999640000|2022-01-24 04:47:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1642999650000|2022-01-24 04:47:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1642999660000|2022-01-24 04:47:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1642999670000|2022-01-24 04:47:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1642999680000|2022-01-24 04:48:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|10
1642999690000|2022-01-24 04:48:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1642999700000|2022-01-24 04:48:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1642999710000|2022-01-24 04:48:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1642999720000|2022-01-24 04:48:40|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1642999730000|2022-01-24 04:48:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1642999750000|2022-01-24 04:49:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1642999760000|2022-01-24 04:49:20|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|6
1642999770000|2022-01-24 04:49:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1642999780000|2022-01-24 04:49:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1642999790000|2022-01-24 04:49:50|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|12
1642999800000|2022-01-24 04:50:00|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|10
1642999820000|2022-01-24 04:50:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642999830000|2022-01-24 04:50:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1642999840000|2022-01-24 04:50:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642999850000|2022-01-24 04:50:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1642999860000|2022-01-24 04:51:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1642999870000|2022-01-24 04:51:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642999880000|2022-01-24 04:51:20|19.48|19.18|19.47|19.17|19.48|19.18|19.46|19.16|6
1642999890000|2022-01-24 04:51:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1642999900000|2022-01-24 04:51:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|9
1642999910000|2022-01-24 04:51:50|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|6
1642999920000|2022-01-24 04:52:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1642999930000|2022-01-24 04:52:10|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|7
1642999940000|2022-01-24 04:52:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642999950000|2022-01-24 04:52:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1642999960000|2022-01-24 04:52:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1642999970000|2022-01-24 04:52:50|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|6
1642999980000|2022-01-24 04:53:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1642999990000|2022-01-24 04:53:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643000000000|2022-01-24 04:53:20|19.48|19.18|19.47|19.17|19.48|19.18|19.46|19.16|8
1643000020000|2022-01-24 04:53:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643000040000|2022-01-24 04:54:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643000050000|2022-01-24 04:54:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643000060000|2022-01-24 04:54:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643000070000|2022-01-24 04:54:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643000080000|2022-01-24 04:54:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643000090000|2022-01-24 04:54:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643000100000|2022-01-24 04:55:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643000110000|2022-01-24 04:55:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643000120000|2022-01-24 04:55:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643000140000|2022-01-24 04:55:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643000150000|2022-01-24 04:55:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|15
1643000160000|2022-01-24 04:56:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643000170000|2022-01-24 04:56:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|10
1643000180000|2022-01-24 04:56:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643000190000|2022-01-24 04:56:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643000200000|2022-01-24 04:56:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643000210000|2022-01-24 04:56:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643000230000|2022-01-24 04:57:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643000240000|2022-01-24 04:57:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|7
1643000250000|2022-01-24 04:57:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643000260000|2022-01-24 04:57:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643000270000|2022-01-24 04:57:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|10
1643000280000|2022-01-24 04:58:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643000290000|2022-01-24 04:58:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643000300000|2022-01-24 04:58:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|7
1643000310000|2022-01-24 04:58:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643000320000|2022-01-24 04:58:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643000330000|2022-01-24 04:58:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643000340000|2022-01-24 04:59:00|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|4
1643000350000|2022-01-24 04:59:10|19.48|19.18|19.49|19.19|19.5|19.2|19.48|19.18|8
1643000360000|2022-01-24 04:59:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643000380000|2022-01-24 04:59:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|11
1643000390000|2022-01-24 04:59:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643000410000|2022-01-24 05:00:10|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|3
1643000420000|2022-01-24 05:00:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643000430000|2022-01-24 05:00:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643000440000|2022-01-24 05:00:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1643000450000|2022-01-24 05:00:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643000460000|2022-01-24 05:01:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643000470000|2022-01-24 05:01:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643000480000|2022-01-24 05:01:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643000490000|2022-01-24 05:01:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643000500000|2022-01-24 05:01:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643000520000|2022-01-24 05:02:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643000530000|2022-01-24 05:02:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643000540000|2022-01-24 05:02:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643000560000|2022-01-24 05:02:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643000590000|2022-01-24 05:03:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643000600000|2022-01-24 05:03:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643000610000|2022-01-24 05:03:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643000620000|2022-01-24 05:03:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643000630000|2022-01-24 05:03:50|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|11
1643000640000|2022-01-24 05:04:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643000650000|2022-01-24 05:04:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643000660000|2022-01-24 05:04:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643000670000|2022-01-24 05:04:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643000680000|2022-01-24 05:04:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643000690000|2022-01-24 05:04:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643000700000|2022-01-24 05:05:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|7
1643000710000|2022-01-24 05:05:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643000730000|2022-01-24 05:05:30|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643000740000|2022-01-24 05:05:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|11
1643000750000|2022-01-24 05:05:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643000760000|2022-01-24 05:06:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|13
1643000770000|2022-01-24 05:06:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643000780000|2022-01-24 05:06:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643000800000|2022-01-24 05:06:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643000810000|2022-01-24 05:06:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643000820000|2022-01-24 05:07:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643000830000|2022-01-24 05:07:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643000840000|2022-01-24 05:07:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643000850000|2022-01-24 05:07:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|10
1643000860000|2022-01-24 05:07:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643000870000|2022-01-24 05:07:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643000880000|2022-01-24 05:08:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643000890000|2022-01-24 05:08:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643000900000|2022-01-24 05:08:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643000910000|2022-01-24 05:08:30|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643000920000|2022-01-24 05:08:40|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|11
1643000930000|2022-01-24 05:08:50|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|6
1643000940000|2022-01-24 05:09:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643000950000|2022-01-24 05:09:10|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|4
1643000960000|2022-01-24 05:09:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1643000970000|2022-01-24 05:09:30|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|7
1643000980000|2022-01-24 05:09:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643000990000|2022-01-24 05:09:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643001000000|2022-01-24 05:10:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643001010000|2022-01-24 05:10:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643001020000|2022-01-24 05:10:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643001040000|2022-01-24 05:10:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643001050000|2022-01-24 05:10:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643001070000|2022-01-24 05:11:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643001080000|2022-01-24 05:11:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643001090000|2022-01-24 05:11:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643001100000|2022-01-24 05:11:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643001120000|2022-01-24 05:12:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643001130000|2022-01-24 05:12:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643001150000|2022-01-24 05:12:30|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643001160000|2022-01-24 05:12:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643001170000|2022-01-24 05:12:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643001180000|2022-01-24 05:13:00|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|6
1643001200000|2022-01-24 05:13:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643001210000|2022-01-24 05:13:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643001220000|2022-01-24 05:13:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643001230000|2022-01-24 05:13:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643001240000|2022-01-24 05:14:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643001250000|2022-01-24 05:14:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643001260000|2022-01-24 05:14:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643001270000|2022-01-24 05:14:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643001280000|2022-01-24 05:14:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643001290000|2022-01-24 05:14:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|10
1643001300000|2022-01-24 05:15:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|14
1643001310000|2022-01-24 05:15:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|9
1643001320000|2022-01-24 05:15:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643001330000|2022-01-24 05:15:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643001340000|2022-01-24 05:15:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643001350000|2022-01-24 05:15:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643001380000|2022-01-24 05:16:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643001390000|2022-01-24 05:16:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643001400000|2022-01-24 05:16:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643001410000|2022-01-24 05:16:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|13
1643001420000|2022-01-24 05:17:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643001430000|2022-01-24 05:17:10|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|7
1643001440000|2022-01-24 05:17:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643001450000|2022-01-24 05:17:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643001460000|2022-01-24 05:17:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|11
1643001490000|2022-01-24 05:18:10|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|5
1643001500000|2022-01-24 05:18:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643001510000|2022-01-24 05:18:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643001540000|2022-01-24 05:19:00|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1643001550000|2022-01-24 05:19:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643001560000|2022-01-24 05:19:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643001570000|2022-01-24 05:19:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643001590000|2022-01-24 05:19:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643001610000|2022-01-24 05:20:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643001620000|2022-01-24 05:20:20|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1643001630000|2022-01-24 05:20:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643001640000|2022-01-24 05:20:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|10
1643001650000|2022-01-24 05:20:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643001660000|2022-01-24 05:21:00|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|7
1643001670000|2022-01-24 05:21:10|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|4
1643001680000|2022-01-24 05:21:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643001690000|2022-01-24 05:21:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643001710000|2022-01-24 05:21:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643001720000|2022-01-24 05:22:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643001750000|2022-01-24 05:22:30|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643001770000|2022-01-24 05:22:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643001790000|2022-01-24 05:23:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643001800000|2022-01-24 05:23:20|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|8
1643001810000|2022-01-24 05:23:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643001820000|2022-01-24 05:23:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643001830000|2022-01-24 05:23:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643001840000|2022-01-24 05:24:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643001850000|2022-01-24 05:24:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|11
1643001870000|2022-01-24 05:24:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643001880000|2022-01-24 05:24:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643001890000|2022-01-24 05:24:50|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|4
1643001900000|2022-01-24 05:25:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643001910000|2022-01-24 05:25:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643001920000|2022-01-24 05:25:20|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643001930000|2022-01-24 05:25:30|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|13
1643001940000|2022-01-24 05:25:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643001950000|2022-01-24 05:25:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643001960000|2022-01-24 05:26:00|19.32|19.02|19.31|19.01|19.32|19.02|19.3|19|12
1643001970000|2022-01-24 05:26:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643001990000|2022-01-24 05:26:30|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643002000000|2022-01-24 05:26:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643002010000|2022-01-24 05:26:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643002020000|2022-01-24 05:27:00|19.3|19|19.31|19.01|19.32|19.02|19.3|19|4
1643002040000|2022-01-24 05:27:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643002060000|2022-01-24 05:27:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643002070000|2022-01-24 05:27:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643002080000|2022-01-24 05:28:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|9
1643002090000|2022-01-24 05:28:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643002100000|2022-01-24 05:28:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643002110000|2022-01-24 05:28:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643002120000|2022-01-24 05:28:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643002130000|2022-01-24 05:28:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643002140000|2022-01-24 05:29:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643002150000|2022-01-24 05:29:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643002160000|2022-01-24 05:29:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643002170000|2022-01-24 05:29:30|19.3|19|19.27|18.97|19.3|19|19.27|18.97|4
1643002180000|2022-01-24 05:29:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643002200000|2022-01-24 05:30:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643002210000|2022-01-24 05:30:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643002220000|2022-01-24 05:30:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643002230000|2022-01-24 05:30:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643002240000|2022-01-24 05:30:40|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643002250000|2022-01-24 05:30:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643002280000|2022-01-24 05:31:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643002290000|2022-01-24 05:31:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643002300000|2022-01-24 05:31:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643002310000|2022-01-24 05:31:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643002320000|2022-01-24 05:32:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643002330000|2022-01-24 05:32:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643002350000|2022-01-24 05:32:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643002360000|2022-01-24 05:32:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643002380000|2022-01-24 05:33:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643002390000|2022-01-24 05:33:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643002410000|2022-01-24 05:33:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643002420000|2022-01-24 05:33:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643002430000|2022-01-24 05:33:50|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643002440000|2022-01-24 05:34:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643002450000|2022-01-24 05:34:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643002460000|2022-01-24 05:34:20|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|6
1643002470000|2022-01-24 05:34:30|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|6
1643002480000|2022-01-24 05:34:40|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643002490000|2022-01-24 05:34:50|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|9
1643002500000|2022-01-24 05:35:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643002510000|2022-01-24 05:35:10|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|10
1643002520000|2022-01-24 05:35:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643002530000|2022-01-24 05:35:30|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|8
1643002540000|2022-01-24 05:35:40|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|10
1643002550000|2022-01-24 05:35:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643002560000|2022-01-24 05:36:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643002570000|2022-01-24 05:36:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643002580000|2022-01-24 05:36:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643002590000|2022-01-24 05:36:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643002600000|2022-01-24 05:36:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643002610000|2022-01-24 05:36:50|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|4
1643002620000|2022-01-24 05:37:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643002640000|2022-01-24 05:37:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643002650000|2022-01-24 05:37:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643002660000|2022-01-24 05:37:40|19.24|18.94|19.25|18.95|19.26|18.96|19.24|18.94|4
1643002670000|2022-01-24 05:37:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643002680000|2022-01-24 05:38:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643002710000|2022-01-24 05:38:30|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1643002720000|2022-01-24 05:38:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643002730000|2022-01-24 05:38:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643002740000|2022-01-24 05:39:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643002750000|2022-01-24 05:39:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643002770000|2022-01-24 05:39:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|10
1643002780000|2022-01-24 05:39:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643002790000|2022-01-24 05:39:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643002820000|2022-01-24 05:40:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643002830000|2022-01-24 05:40:30|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643002880000|2022-01-24 05:41:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643002900000|2022-01-24 05:41:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643002910000|2022-01-24 05:41:50|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|8
1643002920000|2022-01-24 05:42:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|6
1643002930000|2022-01-24 05:42:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643002940000|2022-01-24 05:42:20|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643002950000|2022-01-24 05:42:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643002990000|2022-01-24 05:43:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643003000000|2022-01-24 05:43:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643003010000|2022-01-24 05:43:30|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643003020000|2022-01-24 05:43:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643003030000|2022-01-24 05:43:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643003040000|2022-01-24 05:44:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643003050000|2022-01-24 05:44:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643003070000|2022-01-24 05:44:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643003080000|2022-01-24 05:44:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643003090000|2022-01-24 05:44:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643003110000|2022-01-24 05:45:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643003120000|2022-01-24 05:45:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643003130000|2022-01-24 05:45:30|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|6
1643003140000|2022-01-24 05:45:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1643003150000|2022-01-24 05:45:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|14
1643003160000|2022-01-24 05:46:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643003180000|2022-01-24 05:46:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643003200000|2022-01-24 05:46:40|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643003210000|2022-01-24 05:46:50|19.3|19|19.3|19|19.31|19.01|19.3|19|9
1643003220000|2022-01-24 05:47:00|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643003230000|2022-01-24 05:47:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643003240000|2022-01-24 05:47:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643003250000|2022-01-24 05:47:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643003260000|2022-01-24 05:47:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643003270000|2022-01-24 05:47:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643003280000|2022-01-24 05:48:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1643003300000|2022-01-24 05:48:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643003310000|2022-01-24 05:48:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643003320000|2022-01-24 05:48:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643003340000|2022-01-24 05:49:00|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|7
1643003350000|2022-01-24 05:49:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643003360000|2022-01-24 05:49:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643003380000|2022-01-24 05:49:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643003400000|2022-01-24 05:50:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643003410000|2022-01-24 05:50:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643003420000|2022-01-24 05:50:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643003430000|2022-01-24 05:50:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643003440000|2022-01-24 05:50:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643003450000|2022-01-24 05:50:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643003460000|2022-01-24 05:51:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643003500000|2022-01-24 05:51:40|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643003510000|2022-01-24 05:51:50|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|10
1643003520000|2022-01-24 05:52:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643003530000|2022-01-24 05:52:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643003540000|2022-01-24 05:52:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643003550000|2022-01-24 05:52:30|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1643003560000|2022-01-24 05:52:40|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|12
1643003570000|2022-01-24 05:52:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643003580000|2022-01-24 05:53:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643003600000|2022-01-24 05:53:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643003610000|2022-01-24 05:53:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643003620000|2022-01-24 05:53:40|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643003630000|2022-01-24 05:53:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643003660000|2022-01-24 05:54:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643003670000|2022-01-24 05:54:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643003680000|2022-01-24 05:54:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643003700000|2022-01-24 05:55:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643003710000|2022-01-24 05:55:10|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643003720000|2022-01-24 05:55:20|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1643003730000|2022-01-24 05:55:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|12
1643003740000|2022-01-24 05:55:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643003780000|2022-01-24 05:56:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|11
1643003790000|2022-01-24 05:56:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643003800000|2022-01-24 05:56:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643003810000|2022-01-24 05:56:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643003820000|2022-01-24 05:57:00|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|6
1643003830000|2022-01-24 05:57:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|13
1643003840000|2022-01-24 05:57:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643003850000|2022-01-24 05:57:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643003870000|2022-01-24 05:57:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643003880000|2022-01-24 05:58:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643003890000|2022-01-24 05:58:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643003900000|2022-01-24 05:58:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643003910000|2022-01-24 05:58:30|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|4
1643003920000|2022-01-24 05:58:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643003940000|2022-01-24 05:59:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643003950000|2022-01-24 05:59:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643003960000|2022-01-24 05:59:20|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|8
1643003970000|2022-01-24 05:59:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643003990000|2022-01-24 05:59:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643004000000|2022-01-24 06:00:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643004010000|2022-01-24 06:00:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643004020000|2022-01-24 06:00:20|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|3
1643004030000|2022-01-24 06:00:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643004050000|2022-01-24 06:00:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643004060000|2022-01-24 06:01:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643004070000|2022-01-24 06:01:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643004080000|2022-01-24 06:01:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643004090000|2022-01-24 06:01:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643004100000|2022-01-24 06:01:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643004110000|2022-01-24 06:01:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643004130000|2022-01-24 06:02:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643004140000|2022-01-24 06:02:20|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1643004150000|2022-01-24 06:02:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643004160000|2022-01-24 06:02:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643004170000|2022-01-24 06:02:50|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643004180000|2022-01-24 06:03:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643004190000|2022-01-24 06:03:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643004200000|2022-01-24 06:03:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643004210000|2022-01-24 06:03:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643004220000|2022-01-24 06:03:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643004230000|2022-01-24 06:03:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643004240000|2022-01-24 06:04:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643004250000|2022-01-24 06:04:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643004270000|2022-01-24 06:04:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643004290000|2022-01-24 06:04:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643004300000|2022-01-24 06:05:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643004320000|2022-01-24 06:05:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643004330000|2022-01-24 06:05:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643004360000|2022-01-24 06:06:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643004400000|2022-01-24 06:06:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643004410000|2022-01-24 06:06:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643004420000|2022-01-24 06:07:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643004430000|2022-01-24 06:07:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643004440000|2022-01-24 06:07:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643004450000|2022-01-24 06:07:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643004460000|2022-01-24 06:07:40|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643004470000|2022-01-24 06:07:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643004480000|2022-01-24 06:08:00|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643004500000|2022-01-24 06:08:20|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|5
1643004520000|2022-01-24 06:08:40|19.3|19|19.3|19|19.31|19.01|19.3|19|9
1643004530000|2022-01-24 06:08:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643004540000|2022-01-24 06:09:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643004550000|2022-01-24 06:09:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643004560000|2022-01-24 06:09:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643004570000|2022-01-24 06:09:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643004580000|2022-01-24 06:09:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643004590000|2022-01-24 06:09:50|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643004600000|2022-01-24 06:10:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643004610000|2022-01-24 06:10:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|8
1643004620000|2022-01-24 06:10:20|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|6
1643004630000|2022-01-24 06:10:30|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643004640000|2022-01-24 06:10:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643004650000|2022-01-24 06:10:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1643004660000|2022-01-24 06:11:00|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|3
1643004670000|2022-01-24 06:11:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643004680000|2022-01-24 06:11:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|8
1643004690000|2022-01-24 06:11:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643004700000|2022-01-24 06:11:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|9
1643004710000|2022-01-24 06:11:50|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1643004720000|2022-01-24 06:12:00|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643004730000|2022-01-24 06:12:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643004740000|2022-01-24 06:12:20|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|4
1643004750000|2022-01-24 06:12:30|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643004760000|2022-01-24 06:12:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643004770000|2022-01-24 06:12:50|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643004780000|2022-01-24 06:13:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643004810000|2022-01-24 06:13:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|10
1643004820000|2022-01-24 06:13:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643004830000|2022-01-24 06:13:50|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643004840000|2022-01-24 06:14:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|8
1643004850000|2022-01-24 06:14:10|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643004860000|2022-01-24 06:14:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643004870000|2022-01-24 06:14:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643004890000|2022-01-24 06:14:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1643004900000|2022-01-24 06:15:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643004910000|2022-01-24 06:15:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643004920000|2022-01-24 06:15:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|5
1643004930000|2022-01-24 06:15:30|19.3|19|19.32|19.02|19.32|19.02|19.29|18.99|7
1643004940000|2022-01-24 06:15:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643004950000|2022-01-24 06:15:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643004960000|2022-01-24 06:16:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643004970000|2022-01-24 06:16:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643004980000|2022-01-24 06:16:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643004990000|2022-01-24 06:16:30|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|9
1643005000000|2022-01-24 06:16:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643005010000|2022-01-24 06:16:50|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1643005020000|2022-01-24 06:17:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643005030000|2022-01-24 06:17:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643005040000|2022-01-24 06:17:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643005050000|2022-01-24 06:17:30|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1643005060000|2022-01-24 06:17:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|10
1643005070000|2022-01-24 06:17:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643005080000|2022-01-24 06:18:00|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|11
1643005090000|2022-01-24 06:18:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1643005100000|2022-01-24 06:18:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643005110000|2022-01-24 06:18:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643005140000|2022-01-24 06:19:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643005150000|2022-01-24 06:19:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643005180000|2022-01-24 06:19:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643005200000|2022-01-24 06:20:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643005210000|2022-01-24 06:20:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643005220000|2022-01-24 06:20:20|19.35|19.05|19.3|19|19.35|19.05|19.3|19|8
1643005230000|2022-01-24 06:20:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643005250000|2022-01-24 06:20:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|10
1643005260000|2022-01-24 06:21:00|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643005280000|2022-01-24 06:21:20|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|11
1643005290000|2022-01-24 06:21:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643005300000|2022-01-24 06:21:40|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1643005310000|2022-01-24 06:21:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643005320000|2022-01-24 06:22:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643005350000|2022-01-24 06:22:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643005360000|2022-01-24 06:22:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1643005370000|2022-01-24 06:22:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643005390000|2022-01-24 06:23:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643005430000|2022-01-24 06:23:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643005440000|2022-01-24 06:24:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643005450000|2022-01-24 06:24:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643005460000|2022-01-24 06:24:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643005470000|2022-01-24 06:24:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643005480000|2022-01-24 06:24:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643005490000|2022-01-24 06:24:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643005500000|2022-01-24 06:25:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643005540000|2022-01-24 06:25:40|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|6
1643005550000|2022-01-24 06:25:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643005560000|2022-01-24 06:26:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643005570000|2022-01-24 06:26:10|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|6
1643005580000|2022-01-24 06:26:20|19.34|19.04|19.38|19.08|19.38|19.08|19.34|19.04|7
1643005590000|2022-01-24 06:26:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643005610000|2022-01-24 06:26:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643005620000|2022-01-24 06:27:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643005630000|2022-01-24 06:27:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|10
1643005650000|2022-01-24 06:27:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643005660000|2022-01-24 06:27:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643005670000|2022-01-24 06:27:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643005680000|2022-01-24 06:28:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643005690000|2022-01-24 06:28:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643005710000|2022-01-24 06:28:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643005760000|2022-01-24 06:29:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643005770000|2022-01-24 06:29:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643005780000|2022-01-24 06:29:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643005790000|2022-01-24 06:29:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643005800000|2022-01-24 06:30:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643005820000|2022-01-24 06:30:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643005830000|2022-01-24 06:30:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643005840000|2022-01-24 06:30:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643005860000|2022-01-24 06:31:00|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1643005870000|2022-01-24 06:31:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643005880000|2022-01-24 06:31:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643005890000|2022-01-24 06:31:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643005900000|2022-01-24 06:31:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643005910000|2022-01-24 06:31:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643005920000|2022-01-24 06:32:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643005940000|2022-01-24 06:32:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643005950000|2022-01-24 06:32:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643005960000|2022-01-24 06:32:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643005980000|2022-01-24 06:33:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643005990000|2022-01-24 06:33:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643006000000|2022-01-24 06:33:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643006030000|2022-01-24 06:33:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006040000|2022-01-24 06:34:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643006050000|2022-01-24 06:34:10|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|7
1643006060000|2022-01-24 06:34:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1643006070000|2022-01-24 06:34:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643006080000|2022-01-24 06:34:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643006110000|2022-01-24 06:35:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006120000|2022-01-24 06:35:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643006130000|2022-01-24 06:35:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006140000|2022-01-24 06:35:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643006150000|2022-01-24 06:35:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006160000|2022-01-24 06:36:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643006170000|2022-01-24 06:36:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643006180000|2022-01-24 06:36:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643006190000|2022-01-24 06:36:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643006210000|2022-01-24 06:36:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643006220000|2022-01-24 06:37:00|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1643006250000|2022-01-24 06:37:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643006260000|2022-01-24 06:37:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643006270000|2022-01-24 06:37:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643006280000|2022-01-24 06:38:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006290000|2022-01-24 06:38:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643006300000|2022-01-24 06:38:20|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|6
1643006310000|2022-01-24 06:38:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643006320000|2022-01-24 06:38:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643006330000|2022-01-24 06:38:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643006340000|2022-01-24 06:39:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643006350000|2022-01-24 06:39:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643006360000|2022-01-24 06:39:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643006380000|2022-01-24 06:39:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643006400000|2022-01-24 06:40:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643006420000|2022-01-24 06:40:20|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1643006430000|2022-01-24 06:40:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643006440000|2022-01-24 06:40:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643006450000|2022-01-24 06:40:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643006460000|2022-01-24 06:41:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643006470000|2022-01-24 06:41:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643006480000|2022-01-24 06:41:20|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643006490000|2022-01-24 06:41:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643006500000|2022-01-24 06:41:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643006510000|2022-01-24 06:41:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643006530000|2022-01-24 06:42:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643006550000|2022-01-24 06:42:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643006560000|2022-01-24 06:42:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643006570000|2022-01-24 06:42:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643006580000|2022-01-24 06:43:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006600000|2022-01-24 06:43:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643006610000|2022-01-24 06:43:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643006630000|2022-01-24 06:43:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643006640000|2022-01-24 06:44:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643006650000|2022-01-24 06:44:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643006660000|2022-01-24 06:44:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643006680000|2022-01-24 06:44:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643006690000|2022-01-24 06:44:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643006700000|2022-01-24 06:45:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643006720000|2022-01-24 06:45:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643006740000|2022-01-24 06:45:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643006750000|2022-01-24 06:45:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643006760000|2022-01-24 06:46:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643006780000|2022-01-24 06:46:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643006790000|2022-01-24 06:46:30|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1643006800000|2022-01-24 06:46:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643006820000|2022-01-24 06:47:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643006840000|2022-01-24 06:47:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643006850000|2022-01-24 06:47:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643006860000|2022-01-24 06:47:40|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|3
1643006870000|2022-01-24 06:47:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643006880000|2022-01-24 06:48:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643006890000|2022-01-24 06:48:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643006930000|2022-01-24 06:48:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643006940000|2022-01-24 06:49:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643006950000|2022-01-24 06:49:10|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|5
1643006960000|2022-01-24 06:49:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643006980000|2022-01-24 06:49:40|19.32|19.02|19.3|19|19.32|19.02|19.3|19|3
1643007000000|2022-01-24 06:50:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007010000|2022-01-24 06:50:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643007030000|2022-01-24 06:50:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643007040000|2022-01-24 06:50:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643007050000|2022-01-24 06:50:50|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643007070000|2022-01-24 06:51:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007080000|2022-01-24 06:51:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643007090000|2022-01-24 06:51:30|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643007100000|2022-01-24 06:51:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007150000|2022-01-24 06:52:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643007210000|2022-01-24 06:53:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643007230000|2022-01-24 06:53:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643007240000|2022-01-24 06:54:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643007260000|2022-01-24 06:54:20|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643007290000|2022-01-24 06:54:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643007300000|2022-01-24 06:55:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1643007320000|2022-01-24 06:55:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643007330000|2022-01-24 06:55:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643007360000|2022-01-24 06:56:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007370000|2022-01-24 06:56:10|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643007380000|2022-01-24 06:56:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643007390000|2022-01-24 06:56:30|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|8
1643007400000|2022-01-24 06:56:40|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|5
1643007410000|2022-01-24 06:56:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1643007440000|2022-01-24 06:57:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643007450000|2022-01-24 06:57:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643007460000|2022-01-24 06:57:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643007470000|2022-01-24 06:57:50|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643007490000|2022-01-24 06:58:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007520000|2022-01-24 06:58:40|19.3|19|19.3|19|19.3|19|19.29|18.99|9
1643007530000|2022-01-24 06:58:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643007550000|2022-01-24 06:59:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643007560000|2022-01-24 06:59:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643007580000|2022-01-24 06:59:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1643007590000|2022-01-24 06:59:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643007600000|2022-01-24 07:00:00|19.28|18.98|19.26|18.96|19.28|18.98|19.26|18.96|7
1643007610000|2022-01-24 07:00:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643007630000|2022-01-24 07:00:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643007640000|2022-01-24 07:00:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643007650000|2022-01-24 07:00:50|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|5
1643007660000|2022-01-24 07:01:00|19.25|18.95|19.24|18.94|19.26|18.96|19.23|18.93|8
1643007670000|2022-01-24 07:01:10|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|12
1643007680000|2022-01-24 07:01:20|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643007690000|2022-01-24 07:01:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|10
1643007700000|2022-01-24 07:01:40|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643007710000|2022-01-24 07:01:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|8
1643007720000|2022-01-24 07:02:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|8
1643007730000|2022-01-24 07:02:10|19.18|18.88|19.2|18.9|19.2|18.9|19.17|18.87|9
1643007740000|2022-01-24 07:02:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643007770000|2022-01-24 07:02:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643007800000|2022-01-24 07:03:20|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643007810000|2022-01-24 07:03:30|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|13
1643007820000|2022-01-24 07:03:40|19.15|18.85|19.15|18.85|19.16|18.86|19.14|18.84|13
1643007830000|2022-01-24 07:03:50|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643007840000|2022-01-24 07:04:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643007850000|2022-01-24 07:04:10|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|7
1643007870000|2022-01-24 07:04:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643007880000|2022-01-24 07:04:40|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|5
1643007890000|2022-01-24 07:04:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643007900000|2022-01-24 07:05:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643007920000|2022-01-24 07:05:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643007930000|2022-01-24 07:05:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643007940000|2022-01-24 07:05:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643007950000|2022-01-24 07:05:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643007960000|2022-01-24 07:06:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643007970000|2022-01-24 07:06:10|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643007990000|2022-01-24 07:06:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643008000000|2022-01-24 07:06:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643008010000|2022-01-24 07:06:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643008020000|2022-01-24 07:07:00|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|5
1643008050000|2022-01-24 07:07:30|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|4
1643008060000|2022-01-24 07:07:40|19.18|18.88|19.2|18.9|19.2|18.9|19.17|18.87|14
1643008070000|2022-01-24 07:07:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1643008080000|2022-01-24 07:08:00|19.19|18.89|19.18|18.88|19.2|18.9|19.18|18.88|10
1643008090000|2022-01-24 07:08:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|5
1643008100000|2022-01-24 07:08:20|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643008110000|2022-01-24 07:08:30|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|9
1643008120000|2022-01-24 07:08:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643008130000|2022-01-24 07:08:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643008140000|2022-01-24 07:09:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643008160000|2022-01-24 07:09:20|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|6
1643008170000|2022-01-24 07:09:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643008180000|2022-01-24 07:09:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643008190000|2022-01-24 07:09:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643008200000|2022-01-24 07:10:00|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643008210000|2022-01-24 07:10:10|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643008220000|2022-01-24 07:10:20|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643008230000|2022-01-24 07:10:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643008240000|2022-01-24 07:10:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|16
1643008270000|2022-01-24 07:11:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|9
1643008280000|2022-01-24 07:11:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643008290000|2022-01-24 07:11:30|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643008300000|2022-01-24 07:11:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643008310000|2022-01-24 07:11:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1643008320000|2022-01-24 07:12:00|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|8
1643008330000|2022-01-24 07:12:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|7
1643008340000|2022-01-24 07:12:20|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|10
1643008350000|2022-01-24 07:12:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|6
1643008360000|2022-01-24 07:12:40|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|8
1643008370000|2022-01-24 07:12:50|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|7
1643008380000|2022-01-24 07:13:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643008390000|2022-01-24 07:13:10|19.12|18.82|19.13|18.83|19.14|18.84|19.12|18.82|10
1643008400000|2022-01-24 07:13:20|19.14|18.84|19.13|18.83|19.14|18.84|19.12|18.82|7
1643008410000|2022-01-24 07:13:30|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643008430000|2022-01-24 07:13:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|10
1643008440000|2022-01-24 07:14:00|19.14|18.84|19.13|18.83|19.14|18.84|19.12|18.82|4
1643008470000|2022-01-24 07:14:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643008480000|2022-01-24 07:14:40|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643008490000|2022-01-24 07:14:50|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643008500000|2022-01-24 07:15:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|7
1643008510000|2022-01-24 07:15:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643008520000|2022-01-24 07:15:20|19.16|18.86|19.18|18.88|19.18|18.88|19.16|18.86|3
1643008530000|2022-01-24 07:15:30|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643008540000|2022-01-24 07:15:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643008550000|2022-01-24 07:15:50|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|8
1643008560000|2022-01-24 07:16:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|7
1643008570000|2022-01-24 07:16:10|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|13
1643008580000|2022-01-24 07:16:20|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643008590000|2022-01-24 07:16:30|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1643008600000|2022-01-24 07:16:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643008610000|2022-01-24 07:16:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643008620000|2022-01-24 07:17:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643008630000|2022-01-24 07:17:10|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|5
1643008640000|2022-01-24 07:17:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643008650000|2022-01-24 07:17:30|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|7
1643008660000|2022-01-24 07:17:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643008670000|2022-01-24 07:17:50|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|13
1643008680000|2022-01-24 07:18:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1643008730000|2022-01-24 07:18:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643008740000|2022-01-24 07:19:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|8
1643008750000|2022-01-24 07:19:10|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|7
1643008760000|2022-01-24 07:19:20|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643008770000|2022-01-24 07:19:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643008780000|2022-01-24 07:19:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|8
1643008790000|2022-01-24 07:19:50|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|8
1643008800000|2022-01-24 07:20:00|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1643008810000|2022-01-24 07:20:10|19.15|18.85|19.18|18.88|19.18|18.88|19.15|18.85|4
1643008820000|2022-01-24 07:20:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643008840000|2022-01-24 07:20:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643008850000|2022-01-24 07:20:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643008890000|2022-01-24 07:21:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1643008900000|2022-01-24 07:21:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643008920000|2022-01-24 07:22:00|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643008930000|2022-01-24 07:22:10|19.18|18.88|19.2|18.9|19.2|18.9|19.18|18.88|3
1643008940000|2022-01-24 07:22:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1643008960000|2022-01-24 07:22:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643008970000|2022-01-24 07:22:50|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643008980000|2022-01-24 07:23:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643008990000|2022-01-24 07:23:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643009000000|2022-01-24 07:23:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643009010000|2022-01-24 07:23:30|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|4
1643009020000|2022-01-24 07:23:40|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|10
1643009030000|2022-01-24 07:23:50|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|8
1643009040000|2022-01-24 07:24:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643009050000|2022-01-24 07:24:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643009110000|2022-01-24 07:25:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643009120000|2022-01-24 07:25:20|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643009130000|2022-01-24 07:25:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|6
1643009140000|2022-01-24 07:25:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|8
1643009150000|2022-01-24 07:25:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643009160000|2022-01-24 07:26:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643009170000|2022-01-24 07:26:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643009180000|2022-01-24 07:26:20|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643009190000|2022-01-24 07:26:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|11
1643009200000|2022-01-24 07:26:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643009210000|2022-01-24 07:26:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643009220000|2022-01-24 07:27:00|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|4
1643009230000|2022-01-24 07:27:10|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643009240000|2022-01-24 07:27:20|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643009260000|2022-01-24 07:27:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643009270000|2022-01-24 07:27:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643009280000|2022-01-24 07:28:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643009290000|2022-01-24 07:28:10|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|9
1643009300000|2022-01-24 07:28:20|19.21|18.91|19.2|18.9|19.21|18.91|19.19|18.89|12
1643009310000|2022-01-24 07:28:30|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643009320000|2022-01-24 07:28:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643009330000|2022-01-24 07:28:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643009340000|2022-01-24 07:29:00|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|9
1643009350000|2022-01-24 07:29:10|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643009360000|2022-01-24 07:29:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643009370000|2022-01-24 07:29:30|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643009400000|2022-01-24 07:30:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|9
1643009410000|2022-01-24 07:30:10|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|10
1643009420000|2022-01-24 07:30:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643009430000|2022-01-24 07:30:30|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643009440000|2022-01-24 07:30:40|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|4
1643009450000|2022-01-24 07:30:50|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|5
1643009460000|2022-01-24 07:31:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|6
1643009470000|2022-01-24 07:31:10|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|7
1643009480000|2022-01-24 07:31:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643009490000|2022-01-24 07:31:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|12
1643009500000|2022-01-24 07:31:40|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|12
1643009510000|2022-01-24 07:31:50|19.2|18.9|19.22|18.92|19.22|18.92|19.2|18.9|7
1643009520000|2022-01-24 07:32:00|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|6
1643009530000|2022-01-24 07:32:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|6
1643009540000|2022-01-24 07:32:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643009550000|2022-01-24 07:32:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643009560000|2022-01-24 07:32:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643009570000|2022-01-24 07:32:50|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643009580000|2022-01-24 07:33:00|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|4
1643009590000|2022-01-24 07:33:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643009600000|2022-01-24 07:33:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643009610000|2022-01-24 07:33:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|7
1643009620000|2022-01-24 07:33:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643009630000|2022-01-24 07:33:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643009640000|2022-01-24 07:34:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643009650000|2022-01-24 07:34:10|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|6
1643009660000|2022-01-24 07:34:20|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|8
1643009670000|2022-01-24 07:34:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643009680000|2022-01-24 07:34:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|7
1643009690000|2022-01-24 07:34:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643009700000|2022-01-24 07:35:00|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643009720000|2022-01-24 07:35:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643009740000|2022-01-24 07:35:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643009750000|2022-01-24 07:35:50|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|9
1643009760000|2022-01-24 07:36:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|8
1643009770000|2022-01-24 07:36:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643009780000|2022-01-24 07:36:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643009830000|2022-01-24 07:37:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643009840000|2022-01-24 07:37:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643009850000|2022-01-24 07:37:30|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|12
1643009860000|2022-01-24 07:37:40|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|9
1643009870000|2022-01-24 07:37:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643009880000|2022-01-24 07:38:00|19.18|18.88|19.18|18.88|19.19|18.89|19.17|18.87|5
1643009890000|2022-01-24 07:38:10|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643009900000|2022-01-24 07:38:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643009910000|2022-01-24 07:38:30|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|5
1643009920000|2022-01-24 07:38:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643009930000|2022-01-24 07:38:50|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|6
1643009940000|2022-01-24 07:39:00|19.17|18.87|19.16|18.86|19.18|18.88|19.16|18.86|6
1643009980000|2022-01-24 07:39:40|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643009990000|2022-01-24 07:39:50|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643010000000|2022-01-24 07:40:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643010010000|2022-01-24 07:40:10|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643010020000|2022-01-24 07:40:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643010040000|2022-01-24 07:40:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643010050000|2022-01-24 07:40:50|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|7
1643010060000|2022-01-24 07:41:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643010070000|2022-01-24 07:41:10|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1643010080000|2022-01-24 07:41:20|19.15|18.85|19.15|18.85|19.16|18.86|19.14|18.84|11
1643010090000|2022-01-24 07:41:30|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643010100000|2022-01-24 07:41:40|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|7
1643010110000|2022-01-24 07:41:50|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643010120000|2022-01-24 07:42:00|19.12|18.82|19.1|18.8|19.12|18.82|19.1|18.8|11
1643010130000|2022-01-24 07:42:10|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1643010140000|2022-01-24 07:42:20|19.11|18.81|19.08|18.78|19.11|18.81|19.08|18.78|14
1643010150000|2022-01-24 07:42:30|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|10
1643010160000|2022-01-24 07:42:40|19.07|18.77|19.05|18.75|19.08|18.78|19.05|18.75|11
1643010170000|2022-01-24 07:42:50|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|11
1643010180000|2022-01-24 07:43:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643010190000|2022-01-24 07:43:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643010200000|2022-01-24 07:43:20|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|3
1643010220000|2022-01-24 07:43:40|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|3
1643010230000|2022-01-24 07:43:50|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|9
1643010240000|2022-01-24 07:44:00|19.01|18.71|19.01|18.71|19.02|18.72|19|18.7|13
1643010250000|2022-01-24 07:44:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|13
1643010260000|2022-01-24 07:44:20|19.03|18.73|19.01|18.71|19.04|18.74|19.01|18.71|5
1643010270000|2022-01-24 07:44:30|19|18.7|19|18.7|19|18.7|19|18.7|1
1643010280000|2022-01-24 07:44:40|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|12
1643010290000|2022-01-24 07:44:50|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|10
1643010320000|2022-01-24 07:45:20|19.01|18.71|19.01|18.71|19.02|18.72|19|18.7|9
1643010330000|2022-01-24 07:45:30|19.02|18.72|19|18.7|19.02|18.72|19|18.7|7
1643010340000|2022-01-24 07:45:40|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1643010350000|2022-01-24 07:45:50|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1643010360000|2022-01-24 07:46:00|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|6
1643010370000|2022-01-24 07:46:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|4
1643010380000|2022-01-24 07:46:20|19|18.7|19|18.7|19|18.7|18.99|18.69|13
1643010400000|2022-01-24 07:46:40|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|7
1643010410000|2022-01-24 07:46:50|19.02|18.72|19.02|18.72|19.03|18.73|19.01|18.71|11
1643010420000|2022-01-24 07:47:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|4
1643010430000|2022-01-24 07:47:10|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|5
1643010440000|2022-01-24 07:47:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643010450000|2022-01-24 07:47:30|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643010460000|2022-01-24 07:47:40|19.04|18.74|19.03|18.73|19.04|18.74|19.02|18.72|4
1643010470000|2022-01-24 07:47:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1643010480000|2022-01-24 07:48:00|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643010490000|2022-01-24 07:48:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643010500000|2022-01-24 07:48:20|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|9
1643010510000|2022-01-24 07:48:30|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643010520000|2022-01-24 07:48:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1643010530000|2022-01-24 07:48:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643010540000|2022-01-24 07:49:00|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643010550000|2022-01-24 07:49:10|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|7
1643010560000|2022-01-24 07:49:20|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|7
1643010570000|2022-01-24 07:49:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1643010580000|2022-01-24 07:49:40|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|3
1643010590000|2022-01-24 07:49:50|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643010600000|2022-01-24 07:50:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643010610000|2022-01-24 07:50:10|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1643010620000|2022-01-24 07:50:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643010630000|2022-01-24 07:50:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643010640000|2022-01-24 07:50:40|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1643010650000|2022-01-24 07:50:50|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|5
1643010660000|2022-01-24 07:51:00|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|8
1643010670000|2022-01-24 07:51:10|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1643010680000|2022-01-24 07:51:20|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|7
1643010690000|2022-01-24 07:51:30|19|18.7|18.99|18.69|19|18.7|18.98|18.68|8
1643010700000|2022-01-24 07:51:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643010720000|2022-01-24 07:52:00|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|3
1643010730000|2022-01-24 07:52:10|18.98|18.68|18.97|18.67|18.98|18.68|18.96|18.66|10
1643010740000|2022-01-24 07:52:20|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1643010750000|2022-01-24 07:52:30|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|8
1643010760000|2022-01-24 07:52:40|18.95|18.65|18.98|18.68|18.98|18.68|18.95|18.65|10
1643010770000|2022-01-24 07:52:50|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|4
1643010780000|2022-01-24 07:53:00|18.99|18.69|18.99|18.69|19|18.7|18.98|18.68|7
1643010790000|2022-01-24 07:53:10|19|18.7|18.98|18.68|19|18.7|18.98|18.68|5
1643010800000|2022-01-24 07:53:20|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643010820000|2022-01-24 07:53:40|18.98|18.68|18.98|18.68|18.99|18.69|18.97|18.67|5
1643010830000|2022-01-24 07:53:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643010840000|2022-01-24 07:54:00|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|3
1643010850000|2022-01-24 07:54:10|19|18.7|19|18.7|19|18.7|19|18.7|1
1643010860000|2022-01-24 07:54:20|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643010870000|2022-01-24 07:54:30|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1643010880000|2022-01-24 07:54:40|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1643010890000|2022-01-24 07:54:50|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|3
1643010900000|2022-01-24 07:55:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643010910000|2022-01-24 07:55:10|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643010920000|2022-01-24 07:55:20|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1643010930000|2022-01-24 07:55:30|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643010940000|2022-01-24 07:55:40|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643010950000|2022-01-24 07:55:50|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|11
1643010960000|2022-01-24 07:56:00|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1643010970000|2022-01-24 07:56:10|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|3
1643010980000|2022-01-24 07:56:20|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|9
1643010990000|2022-01-24 07:56:30|18.95|18.65|18.92|18.62|18.95|18.65|18.92|18.62|5
1643011000000|2022-01-24 07:56:40|18.93|18.63|18.9|18.6|18.93|18.63|18.89|18.59|8
1643011010000|2022-01-24 07:56:50|18.89|18.59|18.89|18.59|18.89|18.59|18.87|18.57|9
1643011020000|2022-01-24 07:57:00|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|5
1643011030000|2022-01-24 07:57:10|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|8
1643011040000|2022-01-24 07:57:20|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643011050000|2022-01-24 07:57:30|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1643011060000|2022-01-24 07:57:40|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1643011070000|2022-01-24 07:57:50|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1643011080000|2022-01-24 07:58:00|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|6
1643011090000|2022-01-24 07:58:10|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|8
1643011100000|2022-01-24 07:58:20|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|3
1643011110000|2022-01-24 07:58:30|18.9|18.6|18.91|18.61|18.92|18.62|18.9|18.6|12
1643011120000|2022-01-24 07:58:40|18.9|18.6|18.92|18.62|18.93|18.63|18.9|18.6|11
1643011130000|2022-01-24 07:58:50|18.93|18.63|18.91|18.61|18.94|18.64|18.91|18.61|5
1643011140000|2022-01-24 07:59:00|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|3
1643011160000|2022-01-24 07:59:20|18.93|18.63|18.93|18.63|18.93|18.63|18.92|18.62|3
1643011170000|2022-01-24 07:59:30|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|5
1643011180000|2022-01-24 07:59:40|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|4
1643011190000|2022-01-24 07:59:50|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|8
1643011200000|2022-01-24 08:00:00|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|7
1643011210000|2022-01-24 08:00:10|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1643011220000|2022-01-24 08:00:20|18.96|18.66|18.95|18.65|18.96|18.66|18.94|18.64|8
1643011230000|2022-01-24 08:00:30|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|2
1643011240000|2022-01-24 08:00:40|18.94|18.64|18.92|18.62|18.94|18.64|18.91|18.61|4
1643011250000|2022-01-24 08:00:50|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643011260000|2022-01-24 08:01:00|18.9|18.6|18.89|18.59|18.9|18.6|18.88|18.58|4
1643011270000|2022-01-24 08:01:10|18.88|18.58|18.9|18.6|18.9|18.6|18.88|18.58|7
1643011280000|2022-01-24 08:01:20|18.91|18.61|18.92|18.62|18.92|18.62|18.9|18.6|6
1643011290000|2022-01-24 08:01:30|18.93|18.63|18.94|18.64|18.94|18.64|18.92|18.62|4
1643011300000|2022-01-24 08:01:40|18.96|18.66|18.98|18.68|18.99|18.69|18.96|18.66|8
1643011310000|2022-01-24 08:01:50|18.99|18.69|19.02|18.72|19.02|18.72|18.98|18.68|10
1643011320000|2022-01-24 08:02:00|19.03|18.73|19.06|18.76|19.06|18.76|19.02|18.72|12
1643011330000|2022-01-24 08:02:10|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643011340000|2022-01-24 08:02:20|19.06|18.76|19.03|18.73|19.06|18.76|19.03|18.73|8
1643011350000|2022-01-24 08:02:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1643011360000|2022-01-24 08:02:40|19.02|18.72|19|18.7|19.03|18.73|19|18.7|7
1643011370000|2022-01-24 08:02:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643011380000|2022-01-24 08:03:00|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|6
1643011390000|2022-01-24 08:03:10|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1643011410000|2022-01-24 08:03:30|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|4
1643011420000|2022-01-24 08:03:40|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643011430000|2022-01-24 08:03:50|18.95|18.65|18.98|18.68|18.98|18.68|18.95|18.65|6
1643011440000|2022-01-24 08:04:00|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|8
1643011450000|2022-01-24 08:04:10|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643011460000|2022-01-24 08:04:20|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643011470000|2022-01-24 08:04:30|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1643011480000|2022-01-24 08:04:40|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1643011490000|2022-01-24 08:04:50|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1643011510000|2022-01-24 08:05:10|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|11
1643011520000|2022-01-24 08:05:20|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|9
1643011540000|2022-01-24 08:05:40|18.97|18.67|18.96|18.66|18.97|18.67|18.95|18.65|8
1643011550000|2022-01-24 08:05:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643011560000|2022-01-24 08:06:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1643011570000|2022-01-24 08:06:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643011580000|2022-01-24 08:06:20|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1643011590000|2022-01-24 08:06:30|18.99|18.69|18.98|18.68|19|18.7|18.98|18.68|4
1643011600000|2022-01-24 08:06:40|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643011620000|2022-01-24 08:07:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643011630000|2022-01-24 08:07:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|6
1643011640000|2022-01-24 08:07:20|19.02|18.72|19|18.7|19.02|18.72|19|18.7|7
1643011650000|2022-01-24 08:07:30|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|19
1643011660000|2022-01-24 08:07:40|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1643011680000|2022-01-24 08:08:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1643011690000|2022-01-24 08:08:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1643011700000|2022-01-24 08:08:20|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1643011710000|2022-01-24 08:08:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643011720000|2022-01-24 08:08:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643011730000|2022-01-24 08:08:50|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|5
1643011750000|2022-01-24 08:09:10|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|10
1643011760000|2022-01-24 08:09:20|18.97|18.67|18.99|18.69|18.99|18.69|18.97|18.67|5
1643011790000|2022-01-24 08:09:50|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643011800000|2022-01-24 08:10:00|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643011810000|2022-01-24 08:10:10|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643011820000|2022-01-24 08:10:20|18.96|18.66|18.99|18.69|18.99|18.69|18.96|18.66|6
1643011830000|2022-01-24 08:10:30|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643011840000|2022-01-24 08:10:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1643011850000|2022-01-24 08:10:50|19.02|18.72|19|18.7|19.02|18.72|19|18.7|3
1643011860000|2022-01-24 08:11:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643011870000|2022-01-24 08:11:10|19.02|18.72|19|18.7|19.02|18.72|19|18.7|5
1643011880000|2022-01-24 08:11:20|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643011890000|2022-01-24 08:11:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643011900000|2022-01-24 08:11:40|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643011920000|2022-01-24 08:12:00|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|3
1643011930000|2022-01-24 08:12:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|8
1643011950000|2022-01-24 08:12:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1643011960000|2022-01-24 08:12:40|19|18.7|18.98|18.68|19|18.7|18.98|18.68|3
1643011980000|2022-01-24 08:13:00|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643011990000|2022-01-24 08:13:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643012000000|2022-01-24 08:13:20|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|7
1643012010000|2022-01-24 08:13:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|4
1643012020000|2022-01-24 08:13:40|18.98|18.68|19|18.7|19|18.7|18.98|18.68|5
1643012030000|2022-01-24 08:13:50|19.01|18.71|19.02|18.72|19.02|18.72|19|18.7|4
1643012040000|2022-01-24 08:14:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1643012050000|2022-01-24 08:14:10|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1643012060000|2022-01-24 08:14:20|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1643012070000|2022-01-24 08:14:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|7
1643012080000|2022-01-24 08:14:40|18.98|18.68|19|18.7|19|18.7|18.98|18.68|3
1643012090000|2022-01-24 08:14:50|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643012100000|2022-01-24 08:15:00|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643012110000|2022-01-24 08:15:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643012120000|2022-01-24 08:15:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1643012130000|2022-01-24 08:15:30|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|5
1643012140000|2022-01-24 08:15:40|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|7
1643012150000|2022-01-24 08:15:50|19.05|18.75|19.05|18.75|19.07|18.77|19.05|18.75|5
1643012160000|2022-01-24 08:16:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012170000|2022-01-24 08:16:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643012180000|2022-01-24 08:16:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|4
1643012200000|2022-01-24 08:16:40|19.03|18.73|19.04|18.74|19.05|18.75|19.03|18.73|4
1643012210000|2022-01-24 08:16:50|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643012220000|2022-01-24 08:17:00|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|6
1643012240000|2022-01-24 08:17:20|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1643012250000|2022-01-24 08:17:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643012260000|2022-01-24 08:17:40|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|5
1643012270000|2022-01-24 08:17:50|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|7
1643012300000|2022-01-24 08:18:20|19.05|18.75|19.05|18.75|19.06|18.76|19.04|18.74|7
1643012310000|2022-01-24 08:18:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012320000|2022-01-24 08:18:40|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643012330000|2022-01-24 08:18:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643012340000|2022-01-24 08:19:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643012350000|2022-01-24 08:19:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643012380000|2022-01-24 08:19:40|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643012390000|2022-01-24 08:19:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643012410000|2022-01-24 08:20:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643012420000|2022-01-24 08:20:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012430000|2022-01-24 08:20:30|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1643012440000|2022-01-24 08:20:40|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|5
1643012450000|2022-01-24 08:20:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1643012460000|2022-01-24 08:21:00|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|8
1643012470000|2022-01-24 08:21:10|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|7
1643012490000|2022-01-24 08:21:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643012500000|2022-01-24 08:21:40|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|7
1643012510000|2022-01-24 08:21:50|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1643012520000|2022-01-24 08:22:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643012540000|2022-01-24 08:22:20|19|18.7|19|18.7|19.01|18.71|19|18.7|7
1643012550000|2022-01-24 08:22:30|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|5
1643012560000|2022-01-24 08:22:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|8
1643012570000|2022-01-24 08:22:50|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|3
1643012580000|2022-01-24 08:23:00|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|2
1643012590000|2022-01-24 08:23:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643012600000|2022-01-24 08:23:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643012610000|2022-01-24 08:23:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643012620000|2022-01-24 08:23:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643012630000|2022-01-24 08:23:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643012640000|2022-01-24 08:24:00|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|7
1643012650000|2022-01-24 08:24:10|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|3
1643012660000|2022-01-24 08:24:20|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|2
1643012670000|2022-01-24 08:24:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1643012680000|2022-01-24 08:24:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643012690000|2022-01-24 08:24:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643012720000|2022-01-24 08:25:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|4
1643012740000|2022-01-24 08:25:40|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1643012760000|2022-01-24 08:26:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643012770000|2022-01-24 08:26:10|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1643012790000|2022-01-24 08:26:30|18.98|18.68|18.99|18.69|19|18.7|18.98|18.68|4
1643012800000|2022-01-24 08:26:40|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1643012820000|2022-01-24 08:27:00|18.99|18.69|19|18.7|19|18.7|18.99|18.69|6
1643012830000|2022-01-24 08:27:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643012840000|2022-01-24 08:27:20|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|5
1643012850000|2022-01-24 08:27:30|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643012860000|2022-01-24 08:27:40|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|3
1643012880000|2022-01-24 08:28:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643012890000|2022-01-24 08:28:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|6
1643012910000|2022-01-24 08:28:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012920000|2022-01-24 08:28:40|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|9
1643012930000|2022-01-24 08:28:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012940000|2022-01-24 08:29:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643012960000|2022-01-24 08:29:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643012980000|2022-01-24 08:29:40|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|5
1643013000000|2022-01-24 08:30:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643013010000|2022-01-24 08:30:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643013020000|2022-01-24 08:30:20|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643013030000|2022-01-24 08:30:30|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1643013040000|2022-01-24 08:30:40|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643013050000|2022-01-24 08:30:50|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|5
1643013060000|2022-01-24 08:31:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643013070000|2022-01-24 08:31:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643013080000|2022-01-24 08:31:20|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643013090000|2022-01-24 08:31:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643013100000|2022-01-24 08:31:40|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|7
1643013110000|2022-01-24 08:31:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643013120000|2022-01-24 08:32:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643013130000|2022-01-24 08:32:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643013140000|2022-01-24 08:32:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643013150000|2022-01-24 08:32:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643013170000|2022-01-24 08:32:50|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643013180000|2022-01-24 08:33:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643013210000|2022-01-24 08:33:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643013240000|2022-01-24 08:34:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643013250000|2022-01-24 08:34:10|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|6
1643013260000|2022-01-24 08:34:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643013280000|2022-01-24 08:34:40|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643013290000|2022-01-24 08:34:50|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643013300000|2022-01-24 08:35:00|19.05|18.75|19.06|18.76|19.06|18.76|19.04|18.74|4
1643013310000|2022-01-24 08:35:10|19.07|18.77|19.08|18.78|19.08|18.78|19.06|18.76|16
1643013320000|2022-01-24 08:35:20|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643013360000|2022-01-24 08:36:00|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643013370000|2022-01-24 08:36:10|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643013380000|2022-01-24 08:36:20|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643013390000|2022-01-24 08:36:30|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643013410000|2022-01-24 08:36:50|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1643013420000|2022-01-24 08:37:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643013430000|2022-01-24 08:37:10|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1643013460000|2022-01-24 08:37:40|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643013500000|2022-01-24 08:38:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643013540000|2022-01-24 08:39:00|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|5
1643013550000|2022-01-24 08:39:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643013560000|2022-01-24 08:39:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643013570000|2022-01-24 08:39:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643013600000|2022-01-24 08:40:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643013610000|2022-01-24 08:40:10|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1643013630000|2022-01-24 08:40:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643013640000|2022-01-24 08:40:40|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643013650000|2022-01-24 08:40:50|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643013670000|2022-01-24 08:41:10|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|7
1643013690000|2022-01-24 08:41:30|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643013700000|2022-01-24 08:41:40|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|5
1643013710000|2022-01-24 08:41:50|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|11
1643013730000|2022-01-24 08:42:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643013750000|2022-01-24 08:42:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643013770000|2022-01-24 08:42:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643013800000|2022-01-24 08:43:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643013820000|2022-01-24 08:43:40|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|3
1643013830000|2022-01-24 08:43:50|19.05|18.75|19.05|18.75|19.06|18.76|19.04|18.74|7
1643013840000|2022-01-24 08:44:00|19.06|18.76|19.05|18.75|19.07|18.77|19.04|18.74|8
1643013850000|2022-01-24 08:44:10|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643013870000|2022-01-24 08:44:30|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643013900000|2022-01-24 08:45:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643013910000|2022-01-24 08:45:10|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|3
1643013920000|2022-01-24 08:45:20|19.04|18.74|19|18.7|19.04|18.74|19|18.7|6
1643013930000|2022-01-24 08:45:30|18.98|18.68|18.94|18.64|18.99|18.69|18.94|18.64|13
1643013940000|2022-01-24 08:45:40|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|7
1643013950000|2022-01-24 08:45:50|18.9|18.6|18.87|18.57|18.91|18.61|18.84|18.54|15
1643013960000|2022-01-24 08:46:00|18.88|18.58|18.83|18.53|18.88|18.58|18.82|18.52|11
1643013970000|2022-01-24 08:46:10|18.82|18.52|18.76|18.46|18.82|18.52|18.76|18.46|8
1643013980000|2022-01-24 08:46:20|18.75|18.45|18.77|18.47|18.78|18.48|18.75|18.45|15
1643013990000|2022-01-24 08:46:30|18.76|18.46|18.77|18.47|18.78|18.48|18.76|18.46|12
1643014000000|2022-01-24 08:46:40|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|6
1643014010000|2022-01-24 08:46:50|18.8|18.5|18.83|18.53|18.83|18.53|18.8|18.5|10
1643014020000|2022-01-24 08:47:00|18.84|18.54|18.93|18.63|18.93|18.63|18.83|18.53|12
1643014030000|2022-01-24 08:47:10|18.94|18.64|18.98|18.68|18.98|18.68|18.93|18.63|9
1643014040000|2022-01-24 08:47:20|18.99|18.69|19.02|18.72|19.02|18.72|18.98|18.68|10
1643014050000|2022-01-24 08:47:30|19.04|18.74|19.08|18.78|19.08|18.78|19.04|18.74|10
1643014060000|2022-01-24 08:47:40|19.07|18.77|19.14|18.84|19.14|18.84|18.91|18.61|10
1643014070000|2022-01-24 08:47:50|19.13|18.83|19.22|18.92|19.22|18.92|19.13|18.83|15
1643014080000|2022-01-24 08:48:00|19.23|18.93|19.27|18.97|19.28|18.98|19.22|18.92|14
1643014090000|2022-01-24 08:48:10|19.26|18.96|19.19|18.89|19.26|18.96|19.19|18.89|11
1643014100000|2022-01-24 08:48:20|19.18|18.88|19.16|18.86|19.18|18.88|19.15|18.85|13
1643014110000|2022-01-24 08:48:30|19.15|18.85|19.13|18.83|19.16|18.86|19.12|18.82|15
1643014120000|2022-01-24 08:48:40|19.15|18.85|19.13|18.83|19.16|18.86|19.13|18.83|17
1643014130000|2022-01-24 08:48:50|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|13
1643014140000|2022-01-24 08:49:00|19.15|18.85|19.1|18.8|19.15|18.85|19.1|18.8|7
1643014150000|2022-01-24 08:49:10|19.11|18.81|19.05|18.75|19.11|18.81|19.05|18.75|8
1643014160000|2022-01-24 08:49:20|19.04|18.74|19.05|18.75|19.06|18.76|19.03|18.73|11
1643014170000|2022-01-24 08:49:30|19.04|18.74|19.04|18.74|19.05|18.75|19.03|18.73|11
1643014180000|2022-01-24 08:49:40|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|10
1643014190000|2022-01-24 08:49:50|19.01|18.71|19.02|18.72|19.02|18.72|19|18.7|8
1643014200000|2022-01-24 08:50:00|19.01|18.71|19.05|18.75|19.05|18.75|19.01|18.71|9
1643014210000|2022-01-24 08:50:10|19.04|18.74|19.02|18.72|19.05|18.75|19.02|18.72|5
1643014220000|2022-01-24 08:50:20|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|9
1643014230000|2022-01-24 08:50:30|19.02|18.72|19.01|18.71|19.02|18.72|19|18.7|8
1643014240000|2022-01-24 08:50:40|19|18.7|19|18.7|19.01|18.71|18.99|18.69|11
1643014250000|2022-01-24 08:50:50|18.99|18.69|18.96|18.66|19|18.7|18.96|18.66|8
1643014260000|2022-01-24 08:51:00|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|8
1643014270000|2022-01-24 08:51:10|18.95|18.65|18.92|18.62|18.96|18.66|18.92|18.62|14
1643014280000|2022-01-24 08:51:20|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|8
1643014290000|2022-01-24 08:51:30|18.93|18.63|18.96|18.66|18.96|18.66|18.93|18.63|6
1643014300000|2022-01-24 08:51:40|18.95|18.65|18.95|18.65|18.97|18.67|18.95|18.65|7
1643014310000|2022-01-24 08:51:50|18.94|18.64|18.97|18.67|18.97|18.67|18.94|18.64|4
1643014320000|2022-01-24 08:52:00|18.96|18.66|18.97|18.67|18.97|18.67|18.95|18.65|4
1643014330000|2022-01-24 08:52:10|18.98|18.68|18.99|18.69|19|18.7|18.97|18.67|10
1643014340000|2022-01-24 08:52:20|18.98|18.68|18.98|18.68|18.99|18.69|18.97|18.67|5
1643014350000|2022-01-24 08:52:30|18.99|18.69|18.95|18.65|18.99|18.69|18.95|18.65|9
1643014360000|2022-01-24 08:52:40|18.96|18.66|18.94|18.64|18.96|18.66|18.93|18.63|7
1643014370000|2022-01-24 08:52:50|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|7
1643014380000|2022-01-24 08:53:00|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1643014390000|2022-01-24 08:53:10|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643014400000|2022-01-24 08:53:20|18.95|18.65|18.94|18.64|18.96|18.66|18.94|18.64|8
1643014410000|2022-01-24 08:53:30|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|8
1643014420000|2022-01-24 08:53:40|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|7
1643014430000|2022-01-24 08:53:50|18.92|18.62|18.89|18.59|18.92|18.62|18.89|18.59|6
1643014440000|2022-01-24 08:54:00|18.88|18.58|18.86|18.56|18.89|18.59|18.86|18.56|5
1643014450000|2022-01-24 08:54:10|18.85|18.55|18.83|18.53|18.86|18.56|18.83|18.53|7
1643014460000|2022-01-24 08:54:20|18.84|18.54|18.8|18.5|18.84|18.54|18.8|18.5|11
1643014470000|2022-01-24 08:54:30|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|5
1643014480000|2022-01-24 08:54:40|18.82|18.52|18.83|18.53|18.83|18.53|18.81|18.51|4
1643014490000|2022-01-24 08:54:50|18.84|18.54|18.84|18.54|18.84|18.54|18.82|18.52|15
1643014500000|2022-01-24 08:55:00|18.85|18.55|18.85|18.55|18.86|18.56|18.84|18.54|9
1643014510000|2022-01-24 08:55:10|18.86|18.56|18.83|18.53|18.86|18.56|18.83|18.53|8
1643014530000|2022-01-24 08:55:30|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|10
1643014540000|2022-01-24 08:55:40|18.82|18.52|18.84|18.54|18.85|18.55|18.82|18.52|15
1643014550000|2022-01-24 08:55:50|18.85|18.55|18.84|18.54|18.85|18.55|18.83|18.53|6
1643014560000|2022-01-24 08:56:00|18.83|18.53|18.82|18.52|18.84|18.54|18.81|18.51|12
1643014570000|2022-01-24 08:56:10|18.81|18.51|18.79|18.49|18.82|18.52|18.79|18.49|9
1643014580000|2022-01-24 08:56:20|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|4
1643014590000|2022-01-24 08:56:30|18.82|18.52|18.83|18.53|18.83|18.53|18.81|18.51|4
1643014600000|2022-01-24 08:56:40|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|12
1643014610000|2022-01-24 08:56:50|18.82|18.52|18.81|18.51|18.83|18.53|18.8|18.5|10
1643014620000|2022-01-24 08:57:00|18.8|18.5|18.76|18.46|18.81|18.51|18.76|18.46|17
1643014630000|2022-01-24 08:57:10|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|8
1643014640000|2022-01-24 08:57:20|18.77|18.47|18.78|18.48|18.79|18.49|18.77|18.47|5
1643014650000|2022-01-24 08:57:30|18.79|18.49|18.78|18.48|18.79|18.49|18.77|18.47|6
1643014660000|2022-01-24 08:57:40|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|3
1643014670000|2022-01-24 08:57:50|18.8|18.5|18.8|18.5|18.81|18.51|18.79|18.49|7
1643014680000|2022-01-24 08:58:00|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|5
1643014690000|2022-01-24 08:58:10|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|3
1643014700000|2022-01-24 08:58:20|18.81|18.51|18.81|18.51|18.81|18.51|18.8|18.5|5
1643014710000|2022-01-24 08:58:30|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1643014720000|2022-01-24 08:58:40|18.81|18.51|18.81|18.51|18.83|18.53|18.8|18.5|7
1643014730000|2022-01-24 08:58:50|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|1
1643014740000|2022-01-24 08:59:00|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|8
1643014750000|2022-01-24 08:59:10|18.79|18.49|18.78|18.48|18.79|18.49|18.77|18.47|8
1643014760000|2022-01-24 08:59:20|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|3
1643014770000|2022-01-24 08:59:30|18.8|18.5|18.81|18.51|18.81|18.51|18.79|18.49|12
1643014780000|2022-01-24 08:59:40|18.8|18.5|18.8|18.5|18.81|18.51|18.8|18.5|5
1643014790000|2022-01-24 08:59:50|18.79|18.49|18.79|18.49|18.8|18.5|18.78|18.48|9
1643014800000|2022-01-24 09:00:00|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|2
1643014810000|2022-01-24 09:00:10|18.8|18.5|18.82|18.52|18.82|18.52|18.79|18.49|9
1643014820000|2022-01-24 09:00:20|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|3
1643014830000|2022-01-24 09:00:30|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|3
1643014840000|2022-01-24 09:00:40|18.81|18.51|18.82|18.52|18.83|18.53|18.8|18.5|8
1643014850000|2022-01-24 09:00:50|18.83|18.53|18.82|18.52|18.83|18.53|18.82|18.52|2
1643014860000|2022-01-24 09:01:00|18.83|18.53|18.83|18.53|18.83|18.53|18.82|18.52|5
1643014870000|2022-01-24 09:01:10|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|1
1643014880000|2022-01-24 09:01:20|18.81|18.51|18.82|18.52|18.82|18.52|18.81|18.51|4
1643014890000|2022-01-24 09:01:30|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|7
1643014900000|2022-01-24 09:01:40|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|6
1643014910000|2022-01-24 09:01:50|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|7
1643014920000|2022-01-24 09:02:00|18.81|18.51|18.83|18.53|18.83|18.53|18.8|18.5|11
1643014930000|2022-01-24 09:02:10|18.82|18.52|18.82|18.52|18.83|18.53|18.82|18.52|9
1643014940000|2022-01-24 09:02:20|18.83|18.53|18.85|18.55|18.85|18.55|18.83|18.53|3
1643014950000|2022-01-24 09:02:30|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|6
1643014960000|2022-01-24 09:02:40|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|4
1643014970000|2022-01-24 09:02:50|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|3
1643014980000|2022-01-24 09:03:00|18.79|18.49|18.78|18.48|18.8|18.5|18.78|18.48|8
1643014990000|2022-01-24 09:03:10|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|7
1643015000000|2022-01-24 09:03:20|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|3
1643015010000|2022-01-24 09:03:30|18.75|18.45|18.78|18.48|18.78|18.48|18.75|18.45|4
1643015020000|2022-01-24 09:03:40|18.77|18.47|18.79|18.49|18.79|18.49|18.77|18.47|5
1643015030000|2022-01-24 09:03:50|18.78|18.48|18.78|18.48|18.79|18.49|18.77|18.47|9
1643015040000|2022-01-24 09:04:00|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|4
1643015050000|2022-01-24 09:04:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1643015060000|2022-01-24 09:04:20|18.76|18.46|18.77|18.47|18.78|18.48|18.76|18.46|14
1643015070000|2022-01-24 09:04:30|18.78|18.48|18.77|18.47|18.78|18.48|18.76|18.46|4
1643015080000|2022-01-24 09:04:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1643015090000|2022-01-24 09:04:50|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|8
1643015100000|2022-01-24 09:05:00|18.81|18.51|18.82|18.52|18.82|18.52|18.8|18.5|8
1643015110000|2022-01-24 09:05:10|18.83|18.53|18.85|18.55|18.85|18.55|18.82|18.52|9
1643015120000|2022-01-24 09:05:20|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|3
1643015130000|2022-01-24 09:05:30|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|5
1643015140000|2022-01-24 09:05:40|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|6
1643015160000|2022-01-24 09:06:00|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|8
1643015170000|2022-01-24 09:06:10|18.8|18.5|18.79|18.49|18.8|18.5|18.78|18.48|4
1643015180000|2022-01-24 09:06:20|18.81|18.51|18.8|18.5|18.81|18.51|18.79|18.49|6
1643015190000|2022-01-24 09:06:30|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|7
1643015200000|2022-01-24 09:06:40|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|3
1643015210000|2022-01-24 09:06:50|18.81|18.51|18.82|18.52|18.82|18.52|18.8|18.5|4
1643015220000|2022-01-24 09:07:00|18.83|18.53|18.8|18.5|18.83|18.53|18.8|18.5|4
1643015230000|2022-01-24 09:07:10|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|4
1643015240000|2022-01-24 09:07:20|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|6
1643015250000|2022-01-24 09:07:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1643015260000|2022-01-24 09:07:40|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|3
1643015270000|2022-01-24 09:07:50|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|11
1643015280000|2022-01-24 09:08:00|18.74|18.44|18.75|18.45|18.75|18.45|18.74|18.44|6
1643015290000|2022-01-24 09:08:10|18.74|18.44|18.71|18.41|18.75|18.45|18.71|18.41|12
1643015300000|2022-01-24 09:08:20|18.72|18.42|18.74|18.44|18.74|18.44|18.72|18.42|7
1643015310000|2022-01-24 09:08:30|18.75|18.45|18.77|18.47|18.77|18.47|18.75|18.45|3
1643015330000|2022-01-24 09:08:50|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|7
1643015340000|2022-01-24 09:09:00|18.75|18.45|18.76|18.46|18.77|18.47|18.75|18.45|4
1643015350000|2022-01-24 09:09:10|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|1
1643015360000|2022-01-24 09:09:20|18.74|18.44|18.73|18.43|18.75|18.45|18.73|18.43|6
1643015370000|2022-01-24 09:09:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|1
1643015380000|2022-01-24 09:09:40|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|7
1643015390000|2022-01-24 09:09:50|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|7
1643015400000|2022-01-24 09:10:00|18.69|18.39|18.7|18.4|18.7|18.4|18.69|18.39|6
1643015410000|2022-01-24 09:10:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|1
1643015420000|2022-01-24 09:10:20|18.7|18.4|18.76|18.46|18.76|18.46|18.7|18.4|9
1643015430000|2022-01-24 09:10:30|18.75|18.45|18.75|18.45|18.75|18.45|18.74|18.44|3
1643015440000|2022-01-24 09:10:40|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|2
1643015450000|2022-01-24 09:10:50|18.74|18.44|18.73|18.43|18.75|18.45|18.73|18.43|8
1643015460000|2022-01-24 09:11:00|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|10
1643015480000|2022-01-24 09:11:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1643015490000|2022-01-24 09:11:30|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|2
1643015500000|2022-01-24 09:11:40|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|2
1643015510000|2022-01-24 09:11:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|1
1643015520000|2022-01-24 09:12:00|18.72|18.42|18.73|18.43|18.74|18.44|18.72|18.42|4
1643015530000|2022-01-24 09:12:10|18.72|18.42|18.73|18.43|18.73|18.43|18.72|18.42|6
1643015540000|2022-01-24 09:12:20|18.72|18.42|18.69|18.39|18.72|18.42|18.69|18.39|12
1643015550000|2022-01-24 09:12:30|18.7|18.4|18.69|18.39|18.7|18.4|18.69|18.39|10
1643015560000|2022-01-24 09:12:40|18.68|18.38|18.68|18.38|18.69|18.39|18.68|18.38|5
1643015570000|2022-01-24 09:12:50|18.69|18.39|18.68|18.38|18.69|18.39|18.68|18.38|6
1643015580000|2022-01-24 09:13:00|18.67|18.37|18.67|18.37|18.67|18.37|18.66|18.36|3
1643015590000|2022-01-24 09:13:10|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|1
1643015600000|2022-01-24 09:13:20|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|3
1643015610000|2022-01-24 09:13:30|18.66|18.36|18.66|18.36|18.67|18.37|18.66|18.36|5
1643015620000|2022-01-24 09:13:40|18.67|18.37|18.66|18.36|18.67|18.37|18.65|18.35|6
1643015630000|2022-01-24 09:13:50|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|18
1643015640000|2022-01-24 09:14:00|18.67|18.37|18.67|18.37|18.68|18.38|18.66|18.36|11
1643015650000|2022-01-24 09:14:10|18.68|18.38|18.67|18.37|18.68|18.38|18.67|18.37|4
1643015660000|2022-01-24 09:14:20|18.66|18.36|18.65|18.35|18.66|18.36|18.65|18.35|2
1643015670000|2022-01-24 09:14:30|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|7
1643015680000|2022-01-24 09:14:40|18.67|18.37|18.68|18.38|18.68|18.38|18.67|18.37|2
1643015690000|2022-01-24 09:14:50|18.67|18.37|18.66|18.36|18.68|18.38|18.66|18.36|12
1643015700000|2022-01-24 09:15:00|18.67|18.37|18.68|18.38|18.68|18.38|18.67|18.37|8
1643015710000|2022-01-24 09:15:10|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|1
1643015720000|2022-01-24 09:15:20|18.7|18.4|18.67|18.37|18.7|18.4|18.67|18.37|4
1643015730000|2022-01-24 09:15:30|18.68|18.38|18.67|18.37|18.68|18.38|18.67|18.37|2
1643015750000|2022-01-24 09:15:50|18.66|18.36|18.66|18.36|18.67|18.37|18.66|18.36|5
1643015760000|2022-01-24 09:16:00|18.65|18.35|18.66|18.36|18.66|18.36|18.65|18.35|4
1643015770000|2022-01-24 09:16:10|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|3
1643015780000|2022-01-24 09:16:20|18.62|18.32|18.61|18.31|18.62|18.32|18.59|18.29|14
1643015790000|2022-01-24 09:16:30|18.6|18.3|18.59|18.29|18.6|18.3|18.59|18.29|2
1643015800000|2022-01-24 09:16:40|18.58|18.28|18.61|18.31|18.61|18.31|18.58|18.28|8
1643015810000|2022-01-24 09:16:50|18.6|18.3|18.61|18.31|18.61|18.31|18.6|18.3|10
1643015820000|2022-01-24 09:17:00|18.62|18.32|18.6|18.3|18.62|18.32|18.6|18.3|7
1643015830000|2022-01-24 09:17:10|18.58|18.28|18.57|18.27|18.59|18.29|18.57|18.27|16
1643015840000|2022-01-24 09:17:20|18.58|18.28|18.6|18.3|18.6|18.3|18.58|18.28|11
1643015850000|2022-01-24 09:17:30|18.59|18.29|18.61|18.31|18.62|18.32|18.59|18.29|11
1643015860000|2022-01-24 09:17:40|18.62|18.32|18.58|18.28|18.62|18.32|18.58|18.28|5
1643015870000|2022-01-24 09:17:50|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|9
1643015880000|2022-01-24 09:18:00|18.58|18.28|18.57|18.27|18.59|18.29|18.57|18.27|4
1643015890000|2022-01-24 09:18:10|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|7
1643015900000|2022-01-24 09:18:20|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|4
1643015910000|2022-01-24 09:18:30|18.59|18.29|18.59|18.29|18.59|18.29|18.58|18.28|5
1643015920000|2022-01-24 09:18:40|18.58|18.28|18.58|18.28|18.59|18.29|18.58|18.28|3
1643015930000|2022-01-24 09:18:50|18.59|18.29|18.56|18.26|18.59|18.29|18.56|18.26|8
1643015940000|2022-01-24 09:19:00|18.57|18.27|18.56|18.26|18.57|18.27|18.55|18.25|4
1643015950000|2022-01-24 09:19:10|18.55|18.25|18.54|18.24|18.55|18.25|18.54|18.24|8
1643015960000|2022-01-24 09:19:20|18.55|18.25|18.56|18.26|18.57|18.27|18.55|18.25|6
1643015970000|2022-01-24 09:19:30|18.57|18.27|18.57|18.27|18.57|18.27|18.55|18.25|9
1643015980000|2022-01-24 09:19:40|18.56|18.26|18.54|18.24|18.56|18.26|18.53|18.23|9
1643015990000|2022-01-24 09:19:50|18.55|18.25|18.55|18.25|18.55|18.25|18.54|18.24|7
1643016000000|2022-01-24 09:20:00|18.54|18.24|18.53|18.23|18.54|18.24|18.51|18.21|6
1643016010000|2022-01-24 09:20:10|18.52|18.22|18.52|18.22|18.53|18.23|18.52|18.22|9
1643016020000|2022-01-24 09:20:20|18.53|18.23|18.5|18.2|18.53|18.23|18.5|18.2|12
1643016030000|2022-01-24 09:20:30|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|3
1643016040000|2022-01-24 09:20:40|18.46|18.16|18.44|18.14|18.46|18.16|18.43|18.13|11
1643016050000|2022-01-24 09:20:50|18.45|18.15|18.43|18.13|18.45|18.15|18.42|18.12|11
1643016060000|2022-01-24 09:21:00|18.42|18.12|18.36|18.06|18.42|18.12|18.36|18.06|13
1643016070000|2022-01-24 09:21:10|18.37|18.07|18.39|18.09|18.4|18.1|18.37|18.07|7
1643016080000|2022-01-24 09:21:20|18.4|18.1|18.42|18.12|18.42|18.12|18.39|18.09|7
1643016090000|2022-01-24 09:21:30|18.43|18.13|18.39|18.09|18.43|18.13|18.39|18.09|12
1643016100000|2022-01-24 09:21:40|18.4|18.1|18.38|18.08|18.4|18.1|18.37|18.07|13
1643016110000|2022-01-24 09:21:50|18.37|18.07|18.33|18.03|18.38|18.08|18.32|18.02|15
1643016120000|2022-01-24 09:22:00|18.34|18.04|18.36|18.06|18.37|18.07|18.34|18.04|7
1643016130000|2022-01-24 09:22:10|18.35|18.05|18.37|18.07|18.37|18.07|18.35|18.05|5
1643016140000|2022-01-24 09:22:20|18.38|18.08|18.38|18.08|18.41|18.11|18.37|18.07|14
1643016150000|2022-01-24 09:22:30|18.37|18.07|18.36|18.06|18.39|18.09|18.36|18.06|10
1643016160000|2022-01-24 09:22:40|18.35|18.05|18.37|18.07|18.38|18.08|18.35|18.05|5
1643016170000|2022-01-24 09:22:50|18.38|18.08|18.4|18.1|18.4|18.1|18.37|18.07|9
1643016180000|2022-01-24 09:23:00|18.39|18.09|18.42|18.12|18.42|18.12|18.39|18.09|4
1643016190000|2022-01-24 09:23:10|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|10
1643016200000|2022-01-24 09:23:20|18.39|18.09|18.39|18.09|18.4|18.1|18.38|18.08|7
1643016210000|2022-01-24 09:23:30|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|6
1643016220000|2022-01-24 09:23:40|18.4|18.1|18.38|18.08|18.41|18.11|18.38|18.08|11
1643016230000|2022-01-24 09:23:50|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|8
1643016240000|2022-01-24 09:24:00|18.37|18.07|18.38|18.08|18.39|18.09|18.37|18.07|10
1643016250000|2022-01-24 09:24:10|18.39|18.09|18.43|18.13|18.43|18.13|18.38|18.08|11
1643016260000|2022-01-24 09:24:20|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|4
1643016270000|2022-01-24 09:24:30|18.44|18.14|18.44|18.14|18.45|18.15|18.43|18.13|9
1643016280000|2022-01-24 09:24:40|18.43|18.13|18.41|18.11|18.43|18.13|18.41|18.11|5
1643016290000|2022-01-24 09:24:50|18.42|18.12|18.43|18.13|18.43|18.13|18.41|18.11|4
1643016300000|2022-01-24 09:25:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|1
1643016310000|2022-01-24 09:25:10|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|4
1643016320000|2022-01-24 09:25:20|18.43|18.13|18.41|18.11|18.44|18.14|18.41|18.11|15
1643016330000|2022-01-24 09:25:30|18.4|18.1|18.4|18.1|18.41|18.11|18.39|18.09|5
1643016340000|2022-01-24 09:25:40|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|8
1643016350000|2022-01-24 09:25:50|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|7
1643016360000|2022-01-24 09:26:00|18.4|18.1|18.39|18.09|18.4|18.1|18.39|18.09|8
1643016370000|2022-01-24 09:26:10|18.4|18.1|18.41|18.11|18.41|18.11|18.39|18.09|12
1643016380000|2022-01-24 09:26:20|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|5
1643016390000|2022-01-24 09:26:30|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1643016400000|2022-01-24 09:26:40|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|8
1643016410000|2022-01-24 09:26:50|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|7
1643016420000|2022-01-24 09:27:00|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|2
1643016430000|2022-01-24 09:27:10|18.43|18.13|18.42|18.12|18.44|18.14|18.42|18.12|8
1643016440000|2022-01-24 09:27:20|18.43|18.13|18.42|18.12|18.43|18.13|18.41|18.11|16
1643016450000|2022-01-24 09:27:30|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|1
1643016460000|2022-01-24 09:27:40|18.4|18.1|18.41|18.11|18.41|18.11|18.4|18.1|8
1643016470000|2022-01-24 09:27:50|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|3
1643016480000|2022-01-24 09:28:00|18.45|18.15|18.47|18.17|18.47|18.17|18.44|18.14|10
1643016490000|2022-01-24 09:28:10|18.48|18.18|18.5|18.2|18.5|18.2|18.48|18.18|5
1643016500000|2022-01-24 09:28:20|18.51|18.21|18.5|18.2|18.51|18.21|18.5|18.2|4
1643016510000|2022-01-24 09:28:30|18.51|18.21|18.53|18.23|18.54|18.24|18.51|18.21|5
1643016520000|2022-01-24 09:28:40|18.54|18.24|18.54|18.24|18.55|18.25|18.54|18.24|9
1643016530000|2022-01-24 09:28:50|18.55|18.25|18.53|18.23|18.55|18.25|18.53|18.23|5
1643016540000|2022-01-24 09:29:00|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|7
1643016550000|2022-01-24 09:29:10|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|4
1643016560000|2022-01-24 09:29:20|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|3
1643016570000|2022-01-24 09:29:30|18.52|18.22|18.54|18.24|18.54|18.24|18.52|18.22|5
1643016580000|2022-01-24 09:29:40|18.53|18.23|18.53|18.23|18.54|18.24|18.53|18.23|5
1643016590000|2022-01-24 09:29:50|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|15
1643016600000|2022-01-24 09:30:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|1
1643016610000|2022-01-24 09:30:10|18.52|18.22|18.55|18.25|18.55|18.25|18.52|18.22|10
1643016620000|2022-01-24 09:30:20|18.56|18.26|18.57|18.27|18.57|18.27|18.55|18.25|8
1643016630000|2022-01-24 09:30:30|18.58|18.28|18.58|18.28|18.59|18.29|18.57|18.27|9
1643016640000|2022-01-24 09:30:40|18.57|18.27|18.58|18.28|18.6|18.3|18.57|18.27|8
1643016650000|2022-01-24 09:30:50|18.59|18.29|18.58|18.28|18.59|18.29|18.58|18.28|10
1643016660000|2022-01-24 09:31:00|18.59|18.29|18.56|18.26|18.59|18.29|18.55|18.25|10
1643016670000|2022-01-24 09:31:10|18.55|18.25|18.55|18.25|18.57|18.27|18.55|18.25|9
1643016680000|2022-01-24 09:31:20|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|12
1643016690000|2022-01-24 09:31:30|18.54|18.24|18.54|18.24|18.55|18.25|18.54|18.24|5
1643016700000|2022-01-24 09:31:40|18.55|18.25|18.54|18.24|18.55|18.25|18.54|18.24|6
1643016710000|2022-01-24 09:31:50|18.53|18.23|18.52|18.22|18.53|18.23|18.52|18.22|4
1643016720000|2022-01-24 09:32:00|18.53|18.23|18.54|18.24|18.54|18.24|18.52|18.22|6
1643016730000|2022-01-24 09:32:10|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|1
1643016750000|2022-01-24 09:32:30|18.54|18.24|18.53|18.23|18.54|18.24|18.53|18.23|10
1643016760000|2022-01-24 09:32:40|18.52|18.22|18.52|18.22|18.53|18.23|18.51|18.21|9
1643016770000|2022-01-24 09:32:50|18.51|18.21|18.49|18.19|18.52|18.22|18.49|18.19|7
1643016780000|2022-01-24 09:33:00|18.5|18.2|18.48|18.18|18.5|18.2|18.48|18.18|3
1643016790000|2022-01-24 09:33:10|18.49|18.19|18.46|18.16|18.49|18.19|18.46|18.16|8
1643016800000|2022-01-24 09:33:20|18.47|18.17|18.47|18.17|18.48|18.18|18.47|18.17|3
1643016810000|2022-01-24 09:33:30|18.48|18.18|18.47|18.17|18.48|18.18|18.46|18.16|6
1643016820000|2022-01-24 09:33:40|18.46|18.16|18.46|18.16|18.47|18.17|18.46|18.16|9
1643016830000|2022-01-24 09:33:50|18.47|18.17|18.47|18.17|18.47|18.17|18.46|18.16|9
1643016840000|2022-01-24 09:34:00|18.46|18.16|18.47|18.17|18.48|18.18|18.46|18.16|6
1643016850000|2022-01-24 09:34:10|18.48|18.18|18.45|18.15|18.48|18.18|18.45|18.15|9
1643016860000|2022-01-24 09:34:20|18.46|18.16|18.46|18.16|18.47|18.17|18.45|18.15|5
1643016870000|2022-01-24 09:34:30|18.45|18.15|18.44|18.14|18.46|18.16|18.44|18.14|6
1643016880000|2022-01-24 09:34:40|18.43|18.13|18.42|18.12|18.44|18.14|18.4|18.1|10
1643016890000|2022-01-24 09:34:50|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|2
1643016900000|2022-01-24 09:35:00|18.43|18.13|18.43|18.13|18.44|18.14|18.42|18.12|7
1643016910000|2022-01-24 09:35:10|18.44|18.14|18.46|18.16|18.46|18.16|18.43|18.13|5
1643016920000|2022-01-24 09:35:20|18.45|18.15|18.44|18.14|18.46|18.16|18.43|18.13|8
1643016930000|2022-01-24 09:35:30|18.45|18.15|18.46|18.16|18.46|18.16|18.44|18.14|4
1643016940000|2022-01-24 09:35:40|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643016950000|2022-01-24 09:35:50|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|11
1643016960000|2022-01-24 09:36:00|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|3
1643016970000|2022-01-24 09:36:10|18.44|18.14|18.44|18.14|18.45|18.15|18.43|18.13|9
1643016980000|2022-01-24 09:36:20|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|12
1643016990000|2022-01-24 09:36:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|1
1643017000000|2022-01-24 09:36:40|18.42|18.12|18.42|18.12|18.43|18.13|18.41|18.11|5
1643017010000|2022-01-24 09:36:50|18.41|18.11|18.43|18.13|18.43|18.13|18.41|18.11|3
1643017020000|2022-01-24 09:37:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|2
1643017030000|2022-01-24 09:37:10|18.44|18.14|18.44|18.14|18.45|18.15|18.43|18.13|7
1643017040000|2022-01-24 09:37:20|18.45|18.15|18.43|18.13|18.46|18.16|18.43|18.13|13
1643017050000|2022-01-24 09:37:30|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|7
1643017060000|2022-01-24 09:37:40|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1643017070000|2022-01-24 09:37:50|18.42|18.12|18.4|18.1|18.42|18.12|18.39|18.09|7
1643017080000|2022-01-24 09:38:00|18.39|18.09|18.38|18.08|18.4|18.1|18.38|18.08|8
1643017100000|2022-01-24 09:38:20|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|2
1643017110000|2022-01-24 09:38:30|18.37|18.07|18.36|18.06|18.38|18.08|18.36|18.06|4
1643017120000|2022-01-24 09:38:40|18.37|18.07|18.38|18.08|18.38|18.08|18.36|18.06|12
1643017130000|2022-01-24 09:38:50|18.39|18.09|18.4|18.1|18.41|18.11|18.39|18.09|6
1643017140000|2022-01-24 09:39:00|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|6
1643017150000|2022-01-24 09:39:10|18.37|18.07|18.34|18.04|18.37|18.07|18.34|18.04|18
1643017160000|2022-01-24 09:39:20|18.33|18.03|18.33|18.03|18.34|18.04|18.33|18.03|13
1643017170000|2022-01-24 09:39:30|18.34|18.04|18.35|18.05|18.35|18.05|18.33|18.03|6
1643017180000|2022-01-24 09:39:40|18.36|18.06|18.36|18.06|18.36|18.06|18.35|18.05|11
1643017190000|2022-01-24 09:39:50|18.35|18.05|18.34|18.04|18.35|18.05|18.33|18.03|4
1643017200000|2022-01-24 09:40:00|18.33|18.03|18.33|18.03|18.34|18.04|18.33|18.03|5
1643017210000|2022-01-24 09:40:10|18.31|18.01|18.33|18.03|18.33|18.03|18.31|18.01|3
1643017220000|2022-01-24 09:40:20|18.32|18.02|18.34|18.04|18.34|18.04|18.32|18.02|3
1643017230000|2022-01-24 09:40:30|18.35|18.05|18.33|18.03|18.35|18.05|18.32|18.02|7
1643017240000|2022-01-24 09:40:40|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1643017250000|2022-01-24 09:40:50|18.31|18.01|18.3|18|18.32|18.02|18.3|18|6
1643017260000|2022-01-24 09:41:00|18.31|18.01|18.31|18.01|18.31|18.01|18.3|18|5
1643017270000|2022-01-24 09:41:10|18.32|18.02|18.3|18|18.32|18.02|18.3|18|5
1643017280000|2022-01-24 09:41:20|18.31|18.01|18.29|17.99|18.31|18.01|18.28|17.98|7
1643017290000|2022-01-24 09:41:30|18.28|17.98|18.27|17.97|18.28|17.98|18.26|17.96|8
1643017300000|2022-01-24 09:41:40|18.26|17.96|18.28|17.98|18.28|17.98|18.26|17.96|5
1643017310000|2022-01-24 09:41:50|18.27|17.97|18.28|17.98|18.28|17.98|18.26|17.96|8
1643017320000|2022-01-24 09:42:00|18.27|17.97|18.28|17.98|18.28|17.98|18.27|17.97|2
1643017330000|2022-01-24 09:42:10|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|3
1643017340000|2022-01-24 09:42:20|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|4
1643017350000|2022-01-24 09:42:30|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|1
1643017360000|2022-01-24 09:42:40|18.27|17.97|18.28|17.98|18.28|17.98|18.27|17.97|10
1643017370000|2022-01-24 09:42:50|18.27|17.97|18.28|17.98|18.29|17.99|18.27|17.97|6
1643017380000|2022-01-24 09:43:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643017390000|2022-01-24 09:43:10|18.3|18|18.3|18|18.3|18|18.29|17.99|3
1643017400000|2022-01-24 09:43:20|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643017410000|2022-01-24 09:43:30|18.28|17.98|18.27|17.97|18.28|17.98|18.26|17.96|8
1643017420000|2022-01-24 09:43:40|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|6
1643017430000|2022-01-24 09:43:50|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|2
1643017440000|2022-01-24 09:44:00|18.26|17.96|18.26|17.96|18.27|17.97|18.26|17.96|3
1643017450000|2022-01-24 09:44:10|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|3
1643017460000|2022-01-24 09:44:20|18.3|18|18.3|18|18.3|18|18.3|18|1
1643017470000|2022-01-24 09:44:30|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|3
1643017480000|2022-01-24 09:44:40|18.3|18|18.29|17.99|18.3|18|18.29|17.99|6
1643017490000|2022-01-24 09:44:50|18.3|18|18.29|17.99|18.3|18|18.29|17.99|2
1643017500000|2022-01-24 09:45:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|1
1643017510000|2022-01-24 09:45:10|18.29|17.99|18.3|18|18.3|18|18.29|17.99|2
1643017520000|2022-01-24 09:45:20|18.31|18.01|18.32|18.02|18.32|18.02|18.31|18.01|2
1643017530000|2022-01-24 09:45:30|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|3
1643017540000|2022-01-24 09:45:40|18.34|18.04|18.42|18.12|18.42|18.12|18.33|18.03|16
1643017550000|2022-01-24 09:45:50|18.43|18.13|18.43|18.13|18.44|18.14|18.42|18.12|7
1643017560000|2022-01-24 09:46:00|18.42|18.12|18.39|18.09|18.43|18.13|18.38|18.08|20
1643017570000|2022-01-24 09:46:10|18.38|18.08|18.36|18.06|18.39|18.09|18.36|18.06|9
1643017580000|2022-01-24 09:46:20|18.37|18.07|18.34|18.04|18.37|18.07|18.34|18.04|8
1643017590000|2022-01-24 09:46:30|18.35|18.05|18.3|18|18.35|18.05|18.3|18|13
1643017600000|2022-01-24 09:46:40|18.29|17.99|18.3|18|18.31|18.01|18.28|17.98|6
1643017610000|2022-01-24 09:46:50|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643017620000|2022-01-24 09:47:00|18.3|18|18.3|18|18.3|18|18.29|17.99|5
1643017630000|2022-01-24 09:47:10|18.29|17.99|18.28|17.98|18.3|18|18.28|17.98|6
1643017640000|2022-01-24 09:47:20|18.29|17.99|18.24|17.94|18.29|17.99|18.24|17.94|12
1643017650000|2022-01-24 09:47:30|18.25|17.95|18.25|17.95|18.26|17.96|18.24|17.94|7
1643017660000|2022-01-24 09:47:40|18.26|17.96|18.25|17.95|18.26|17.96|18.24|17.94|11
1643017670000|2022-01-24 09:47:50|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|2
1643017680000|2022-01-24 09:48:00|18.26|17.96|18.28|17.98|18.28|17.98|18.26|17.96|7
1643017690000|2022-01-24 09:48:10|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|3
1643017700000|2022-01-24 09:48:20|18.3|18|18.3|18|18.3|18|18.29|17.99|3
1643017710000|2022-01-24 09:48:30|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|4
1643017720000|2022-01-24 09:48:40|18.31|18.01|18.31|18.01|18.31|18.01|18.3|18|5
1643017730000|2022-01-24 09:48:50|18.3|18|18.31|18.01|18.31|18.01|18.3|18|4
1643017740000|2022-01-24 09:49:00|18.3|18|18.31|18.01|18.31|18.01|18.3|18|8
1643017750000|2022-01-24 09:49:10|18.3|18|18.3|18|18.3|18|18.29|17.99|3
1643017760000|2022-01-24 09:49:20|18.29|17.99|18.32|18.02|18.33|18.03|18.29|17.99|6
1643017770000|2022-01-24 09:49:30|18.33|18.03|18.32|18.02|18.34|18.04|18.32|18.02|6
1643017780000|2022-01-24 09:49:40|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|1
1643017790000|2022-01-24 09:49:50|18.3|18|18.31|18.01|18.31|18.01|18.3|18|4
1643017800000|2022-01-24 09:50:00|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|5
1643017810000|2022-01-24 09:50:10|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|1
1643017820000|2022-01-24 09:50:20|18.32|18.02|18.33|18.03|18.33|18.03|18.32|18.02|6
1643017830000|2022-01-24 09:50:30|18.32|18.02|18.32|18.02|18.33|18.03|18.32|18.02|5
1643017840000|2022-01-24 09:50:40|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|5
1643017850000|2022-01-24 09:50:50|18.32|18.02|18.32|18.02|18.33|18.03|18.32|18.02|5
1643017860000|2022-01-24 09:51:00|18.33|18.03|18.31|18.01|18.33|18.03|18.3|18|9
1643017870000|2022-01-24 09:51:10|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1643017880000|2022-01-24 09:51:20|18.31|18.01|18.31|18.01|18.32|18.02|18.31|18.01|3
1643017890000|2022-01-24 09:51:30|18.3|18|18.3|18|18.3|18|18.3|18|1
1643017900000|2022-01-24 09:51:40|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|5
1643017910000|2022-01-24 09:51:50|18.29|17.99|18.32|18.02|18.32|18.02|18.29|17.99|6
1643017920000|2022-01-24 09:52:00|18.33|18.03|18.35|18.05|18.35|18.05|18.33|18.03|3
1643017930000|2022-01-24 09:52:10|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|7
1643017940000|2022-01-24 09:52:20|18.37|18.07|18.35|18.05|18.37|18.07|18.34|18.04|9
1643017950000|2022-01-24 09:52:30|18.34|18.04|18.34|18.04|18.35|18.05|18.34|18.04|5
1643017960000|2022-01-24 09:52:40|18.33|18.03|18.33|18.03|18.34|18.04|18.33|18.03|7
1643017970000|2022-01-24 09:52:50|18.32|18.02|18.32|18.02|18.33|18.03|18.32|18.02|3
1643017980000|2022-01-24 09:53:00|18.31|18.01|18.31|18.01|18.32|18.02|18.3|18|9
1643017990000|2022-01-24 09:53:10|18.3|18|18.31|18.01|18.32|18.02|18.3|18|10
1643018000000|2022-01-24 09:53:20|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1643018010000|2022-01-24 09:53:30|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1643018020000|2022-01-24 09:53:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1643018030000|2022-01-24 09:53:50|18.3|18|18.3|18|18.31|18.01|18.29|17.99|15
1643018040000|2022-01-24 09:54:00|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|6
1643018050000|2022-01-24 09:54:10|18.29|17.99|18.29|17.99|18.3|18|18.29|17.99|3
1643018060000|2022-01-24 09:54:20|18.3|18|18.3|18|18.3|18|18.29|17.99|3
1643018080000|2022-01-24 09:54:40|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|1
1643018100000|2022-01-24 09:55:00|18.3|18|18.29|17.99|18.3|18|18.29|17.99|4
1643018110000|2022-01-24 09:55:10|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1643018120000|2022-01-24 09:55:20|18.32|18.02|18.31|18.01|18.32|18.02|18.31|18.01|2
1643018130000|2022-01-24 09:55:30|18.3|18|18.29|17.99|18.3|18|18.29|17.99|2
1643018140000|2022-01-24 09:55:40|18.3|18|18.28|17.98|18.3|18|18.28|17.98|5
1643018150000|2022-01-24 09:55:50|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|3
1643018160000|2022-01-24 09:56:00|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|3
1643018170000|2022-01-24 09:56:10|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643018190000|2022-01-24 09:56:30|18.3|18|18.28|17.98|18.3|18|18.28|17.98|5
1643018200000|2022-01-24 09:56:40|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|3
1643018210000|2022-01-24 09:56:50|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|2
1643018220000|2022-01-24 09:57:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|1
1643018230000|2022-01-24 09:57:10|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|9
1643018240000|2022-01-24 09:57:20|18.3|18|18.31|18.01|18.31|18.01|18.29|17.99|4
1643018250000|2022-01-24 09:57:30|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|3
1643018260000|2022-01-24 09:57:40|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|1
1643018280000|2022-01-24 09:58:00|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1643018290000|2022-01-24 09:58:10|18.31|18.01|18.28|17.98|18.31|18.01|18.28|17.98|8
1643018300000|2022-01-24 09:58:20|18.27|17.97|18.25|17.95|18.28|17.98|18.25|17.95|13
1643018320000|2022-01-24 09:58:40|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|1
1643018340000|2022-01-24 09:59:00|18.25|17.95|18.25|17.95|18.26|17.96|18.25|17.95|3
1643018360000|2022-01-24 09:59:20|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|2
1643018370000|2022-01-24 09:59:30|18.24|17.94|18.24|17.94|18.25|17.95|18.24|17.94|3
1643018380000|2022-01-24 09:59:40|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|2
1643018390000|2022-01-24 09:59:50|18.25|17.95|18.27|17.97|18.27|17.97|18.25|17.95|3
1643018410000|2022-01-24 10:00:10|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|2
1643018420000|2022-01-24 10:00:20|18.3|18|18.32|18.02|18.32|18.02|18.3|18|3
1643018440000|2022-01-24 10:00:40|18.31|18.01|18.32|18.02|18.32|18.02|18.31|18.01|2
1643018450000|2022-01-24 10:00:50|18.31|18.01|18.3|18|18.31|18.01|18.3|18|2
1643018460000|2022-01-24 10:01:00|18.29|17.99|18.32|18.02|18.32|18.02|18.29|17.99|6
1643018470000|2022-01-24 10:01:10|18.31|18.01|18.32|18.02|18.32|18.02|18.31|18.01|4
1643018480000|2022-01-24 10:01:20|18.33|18.03|18.31|18.01|18.33|18.03|18.31|18.01|3
1643018490000|2022-01-24 10:01:30|18.3|18|18.3|18|18.31|18.01|18.3|18|3
1643018500000|2022-01-24 10:01:40|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|2
1643018510000|2022-01-24 10:01:50|18.29|17.99|18.29|17.99|18.29|17.99|18.28|17.98|7
1643018520000|2022-01-24 10:02:00|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|7
1643018530000|2022-01-24 10:02:10|18.27|17.97|18.26|17.96|18.28|17.98|18.26|17.96|4
1643018540000|2022-01-24 10:02:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|1
1643018550000|2022-01-24 10:02:30|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|1
1643018560000|2022-01-24 10:02:40|18.25|17.95|18.24|17.94|18.26|17.96|18.24|17.94|6
1643018570000|2022-01-24 10:02:50|18.25|17.95|18.24|17.94|18.25|17.95|18.24|17.94|4
1643018580000|2022-01-24 10:03:00|18.25|17.95|18.24|17.94|18.25|17.95|18.24|17.94|6
1643018590000|2022-01-24 10:03:10|18.23|17.93|18.24|17.94|18.24|17.94|18.23|17.93|4
1643018600000|2022-01-24 10:03:20|18.23|17.93|18.23|17.93|18.24|17.94|18.23|17.93|3
1643018610000|2022-01-24 10:03:30|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|1
1643018620000|2022-01-24 10:03:40|18.25|17.95|18.24|17.94|18.25|17.95|18.24|17.94|6
1643018630000|2022-01-24 10:03:50|18.25|17.95|18.25|17.95|18.25|17.95|18.24|17.94|3
1643018640000|2022-01-24 10:04:00|18.26|17.96|18.26|17.96|18.26|17.96|18.25|17.95|5
1643018660000|2022-01-24 10:04:20|18.25|17.95|18.27|17.97|18.27|17.97|18.25|17.95|5
1643018680000|2022-01-24 10:04:40|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|4
1643018700000|2022-01-24 10:05:00|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|2
1643018710000|2022-01-24 10:05:10|18.3|18|18.3|18|18.3|18|18.3|18|1
1643018720000|2022-01-24 10:05:20|18.29|17.99|18.28|17.98|18.3|18|18.28|17.98|6
1643018730000|2022-01-24 10:05:30|18.29|17.99|18.27|17.97|18.29|17.99|18.27|17.97|9
1643018740000|2022-01-24 10:05:40|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|2
1643018750000|2022-01-24 10:05:50|18.26|17.96|18.24|17.94|18.27|17.97|18.24|17.94|7
1643018760000|2022-01-24 10:06:00|18.25|17.95|18.24|17.94|18.25|17.95|18.23|17.93|6
1643018770000|2022-01-24 10:06:10|18.23|17.93|18.2|17.9|18.23|17.93|18.2|17.9|6
1643018780000|2022-01-24 10:06:20|18.21|17.91|18.19|17.89|18.21|17.91|18.19|17.89|13
1643018790000|2022-01-24 10:06:30|18.18|17.88|18.17|17.87|18.18|17.88|18.17|17.87|2
1643018800000|2022-01-24 10:06:40|18.16|17.86|18.07|17.77|18.16|17.86|18.07|17.77|18
1643018810000|2022-01-24 10:06:50|18.08|17.78|18.01|17.71|18.08|17.78|18.01|17.71|15
1643018820000|2022-01-24 10:07:00|18.02|17.72|17.99|17.69|18.03|17.73|17.98|17.68|11
1643018830000|2022-01-24 10:07:10|17.98|17.68|18.02|17.72|18.02|17.72|17.96|17.66|12
1643018840000|2022-01-24 10:07:20|18.03|17.73|17.99|17.69|18.04|17.74|17.97|17.67|15
1643018850000|2022-01-24 10:07:30|18|17.7|18.01|17.71|18.01|17.71|17.99|17.69|10
1643018860000|2022-01-24 10:07:40|18|17.7|18.02|17.72|18.02|17.72|18|17.7|7
1643018870000|2022-01-24 10:07:50|18.01|17.71|17.99|17.69|18.01|17.71|17.98|17.68|7
1643018880000|2022-01-24 10:08:00|17.98|17.68|18.01|17.71|18.02|17.72|17.98|17.68|6
1643018890000|2022-01-24 10:08:10|18|17.7|17.95|17.65|18|17.7|17.95|17.65|6
1643018900000|2022-01-24 10:08:20|17.94|17.64|17.96|17.66|17.97|17.67|17.93|17.63|14
1643018910000|2022-01-24 10:08:30|17.97|17.67|17.96|17.66|17.97|17.67|17.95|17.65|20
1643018920000|2022-01-24 10:08:40|17.95|17.65|17.9|17.6|17.95|17.65|17.9|17.6|14
1643018930000|2022-01-24 10:08:50|17.89|17.59|17.89|17.59|17.92|17.62|17.89|17.59|13
1643018940000|2022-01-24 10:09:00|17.9|17.6|17.94|17.64|17.94|17.64|17.88|17.58|12
1643018950000|2022-01-24 10:09:10|17.95|17.65|17.98|17.68|17.99|17.69|17.94|17.64|14
1643018960000|2022-01-24 10:09:20|17.97|17.67|17.98|17.68|17.98|17.68|17.96|17.66|6
1643018970000|2022-01-24 10:09:30|17.99|17.69|17.96|17.66|17.99|17.69|17.96|17.66|4
1643018980000|2022-01-24 10:09:40|17.95|17.65|17.94|17.64|17.96|17.66|17.94|17.64|10
1643018990000|2022-01-24 10:09:50|17.93|17.63|17.91|17.61|17.94|17.64|17.91|17.61|7
1643019000000|2022-01-24 10:10:00|17.9|17.6|17.93|17.63|17.94|17.64|17.9|17.6|10
1643019010000|2022-01-24 10:10:10|17.92|17.62|17.94|17.64|17.96|17.66|17.92|17.62|13
1643019020000|2022-01-24 10:10:20|17.95|17.65|17.94|17.64|17.95|17.65|17.92|17.62|12
1643019030000|2022-01-24 10:10:30|17.95|17.65|17.94|17.64|17.95|17.65|17.93|17.63|6
1643019040000|2022-01-24 10:10:40|17.95|17.65|17.95|17.65|17.95|17.65|17.95|17.65|1
1643019050000|2022-01-24 10:10:50|17.96|17.66|17.95|17.65|17.96|17.66|17.95|17.65|4
1643019060000|2022-01-24 10:11:00|17.96|17.66|17.92|17.62|17.96|17.66|17.92|17.62|11
1643019070000|2022-01-24 10:11:10|17.91|17.61|17.92|17.62|17.93|17.63|17.91|17.61|12
1643019080000|2022-01-24 10:11:20|17.91|17.61|17.93|17.63|17.93|17.63|17.91|17.61|5
1643019090000|2022-01-24 10:11:30|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|6
1643019100000|2022-01-24 10:11:40|17.92|17.62|17.92|17.62|17.93|17.63|17.92|17.62|11
1643019110000|2022-01-24 10:11:50|17.91|17.61|17.93|17.63|17.93|17.63|17.91|17.61|7
1643019120000|2022-01-24 10:12:00|17.92|17.62|17.93|17.63|17.93|17.63|17.92|17.62|6
1643019130000|2022-01-24 10:12:10|17.92|17.62|17.85|17.55|17.93|17.63|17.85|17.55|11
1643019140000|2022-01-24 10:12:20|17.86|17.56|17.84|17.54|17.86|17.56|17.83|17.53|17
1643019150000|2022-01-24 10:12:30|17.85|17.55|17.87|17.57|17.88|17.58|17.85|17.55|11
1643019160000|2022-01-24 10:12:40|17.86|17.56|17.85|17.55|17.87|17.57|17.85|17.55|10
1643019170000|2022-01-24 10:12:50|17.84|17.54|17.86|17.56|17.86|17.56|17.84|17.54|11
1643019180000|2022-01-24 10:13:00|17.87|17.57|17.88|17.58|17.88|17.58|17.86|17.56|6
1643019190000|2022-01-24 10:13:10|17.89|17.59|17.87|17.57|17.9|17.6|17.87|17.57|11
1643019200000|2022-01-24 10:13:20|17.86|17.56|17.83|17.53|17.87|17.57|17.82|17.52|17
1643019210000|2022-01-24 10:13:30|17.82|17.52|17.78|17.48|17.82|17.52|17.78|17.48|10
1643019220000|2022-01-24 10:13:40|17.79|17.49|17.75|17.45|17.8|17.5|17.75|17.45|14
1643019230000|2022-01-24 10:13:50|17.74|17.44|17.76|17.46|17.76|17.46|17.7|17.4|12
1643019240000|2022-01-24 10:14:00|17.77|17.47|17.79|17.49|17.8|17.5|17.76|17.46|12
1643019250000|2022-01-24 10:14:10|17.8|17.5|17.84|17.54|17.84|17.54|17.8|17.5|7
1643019260000|2022-01-24 10:14:20|17.85|17.55|17.9|17.6|17.9|17.6|17.84|17.54|8
1643019270000|2022-01-24 10:14:30|17.91|17.61|17.87|17.57|17.91|17.61|17.86|17.56|15
1643019280000|2022-01-24 10:14:40|17.88|17.58|17.84|17.54|17.88|17.58|17.83|17.53|17
1643019290000|2022-01-24 10:14:50|17.83|17.53|17.9|17.6|17.9|17.6|17.82|17.52|16
1643019300000|2022-01-24 10:15:00|17.92|17.62|17.92|17.62|17.93|17.63|17.88|17.58|19
1643019310000|2022-01-24 10:15:10|17.93|17.63|17.98|17.68|17.98|17.68|17.93|17.63|10
1643019320000|2022-01-24 10:15:20|17.99|17.69|17.98|17.68|18.01|17.71|17.98|17.68|8
1643019330000|2022-01-24 10:15:30|17.97|17.67|18|17.7|18|17.7|17.97|17.67|8
1643019340000|2022-01-24 10:15:40|17.99|17.69|17.98|17.68|18|17.7|17.97|17.67|12
1643019350000|2022-01-24 10:15:50|17.97|17.67|17.96|17.66|17.98|17.68|17.96|17.66|16
1643019360000|2022-01-24 10:16:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|13
1643019370000|2022-01-24 10:16:10|17.92|17.62|17.9|17.6|17.93|17.63|17.89|17.59|17
1643019380000|2022-01-24 10:16:20|17.89|17.59|17.93|17.63|17.93|17.63|17.89|17.59|11
1643019390000|2022-01-24 10:16:30|17.92|17.62|17.88|17.58|17.92|17.62|17.87|17.57|15
1643019400000|2022-01-24 10:16:40|17.89|17.59|17.87|17.57|17.89|17.59|17.86|17.56|16
1643019410000|2022-01-24 10:16:50|17.86|17.56|17.85|17.55|17.88|17.58|17.84|17.54|12
1643019420000|2022-01-24 10:17:00|17.86|17.56|17.84|17.54|17.86|17.56|17.83|17.53|7
1643019430000|2022-01-24 10:17:10|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|5
1643019440000|2022-01-24 10:17:20|17.86|17.56|17.88|17.58|17.88|17.58|17.85|17.55|7
1643019450000|2022-01-24 10:17:30|17.87|17.57|17.86|17.56|17.89|17.59|17.85|17.55|14
1643019460000|2022-01-24 10:17:40|17.85|17.55|17.88|17.58|17.88|17.58|17.85|17.55|18
1643019470000|2022-01-24 10:17:50|17.87|17.57|17.9|17.6|17.9|17.6|17.87|17.57|8
1643019480000|2022-01-24 10:18:00|17.89|17.59|17.87|17.57|17.89|17.59|17.87|17.57|5
1643019490000|2022-01-24 10:18:10|17.88|17.58|17.89|17.59|17.89|17.59|17.87|17.57|12
1643019500000|2022-01-24 10:18:20|17.9|17.6|17.89|17.59|17.9|17.6|17.87|17.57|8
1643019510000|2022-01-24 10:18:30|17.9|17.6|17.91|17.61|17.91|17.61|17.89|17.59|4
1643019520000|2022-01-24 10:18:40|17.92|17.62|17.89|17.59|17.92|17.62|17.88|17.58|10
1643019530000|2022-01-24 10:18:50|17.88|17.58|17.88|17.58|17.89|17.59|17.86|17.56|8
1643019540000|2022-01-24 10:19:00|17.89|17.59|17.87|17.57|17.89|17.59|17.87|17.57|11
1643019550000|2022-01-24 10:19:10|17.88|17.58|17.89|17.59|17.89|17.59|17.87|17.57|10
1643019560000|2022-01-24 10:19:20|17.9|17.6|17.9|17.6|17.92|17.62|17.89|17.59|9
1643019570000|2022-01-24 10:19:30|17.89|17.59|17.89|17.59|17.9|17.6|17.88|17.58|7
1643019580000|2022-01-24 10:19:40|17.88|17.58|17.86|17.56|17.89|17.59|17.85|17.55|17
1643019590000|2022-01-24 10:19:50|17.85|17.55|17.86|17.56|17.87|17.57|17.83|17.53|16
1643019600000|2022-01-24 10:20:00|17.85|17.55|17.86|17.56|17.86|17.56|17.83|17.53|17
1643019610000|2022-01-24 10:20:10|17.87|17.57|17.9|17.6|17.91|17.61|17.87|17.57|8
1643019620000|2022-01-24 10:20:20|17.89|17.59|17.88|17.58|17.9|17.6|17.87|17.57|16
1643019630000|2022-01-24 10:20:30|17.89|17.59|17.89|17.59|17.9|17.6|17.89|17.59|5
1643019640000|2022-01-24 10:20:40|17.9|17.6|17.92|17.62|17.93|17.63|17.89|17.59|11
1643019650000|2022-01-24 10:20:50|17.93|17.63|17.91|17.61|17.93|17.63|17.91|17.61|13
1643019660000|2022-01-24 10:21:00|17.92|17.62|17.92|17.62|17.92|17.62|17.91|17.61|7
1643019670000|2022-01-24 10:21:10|17.93|17.63|17.94|17.64|17.95|17.65|17.92|17.62|10
1643019680000|2022-01-24 10:21:20|17.95|17.65|17.92|17.62|17.95|17.65|17.92|17.62|6
1643019690000|2022-01-24 10:21:30|17.93|17.63|17.92|17.62|17.93|17.63|17.92|17.62|14
1643019700000|2022-01-24 10:21:40|17.91|17.61|17.91|17.61|17.93|17.63|17.91|17.61|11
1643019710000|2022-01-24 10:21:50|17.92|17.62|17.9|17.6|17.92|17.62|17.9|17.6|3
1643019720000|2022-01-24 10:22:00|17.91|17.61|17.89|17.59|17.91|17.61|17.88|17.58|9
1643019730000|2022-01-24 10:22:10|17.88|17.58|17.85|17.55|17.89|17.59|17.84|17.54|15
1643019740000|2022-01-24 10:22:20|17.86|17.56|17.84|17.54|17.86|17.56|17.83|17.53|9
1643019750000|2022-01-24 10:22:30|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|9
1643019760000|2022-01-24 10:22:40|17.84|17.54|17.83|17.53|17.84|17.54|17.82|17.52|10
1643019770000|2022-01-24 10:22:50|17.82|17.52|17.81|17.51|17.82|17.52|17.79|17.49|9
1643019780000|2022-01-24 10:23:00|17.82|17.52|17.8|17.5|17.83|17.53|17.8|17.5|15
1643019790000|2022-01-24 10:23:10|17.79|17.49|17.81|17.51|17.81|17.51|17.79|17.49|5
1643019800000|2022-01-24 10:23:20|17.82|17.52|17.87|17.57|17.87|17.57|17.82|17.52|8
1643019810000|2022-01-24 10:23:30|17.86|17.56|17.86|17.56|17.87|17.57|17.85|17.55|7
1643019820000|2022-01-24 10:23:40|17.87|17.57|17.91|17.61|17.93|17.63|17.86|17.56|15
1643019830000|2022-01-24 10:23:50|17.92|17.62|17.92|17.62|17.94|17.64|17.91|17.61|11
1643019840000|2022-01-24 10:24:00|17.93|17.63|17.94|17.64|17.94|17.64|17.89|17.59|12
1643019850000|2022-01-24 10:24:10|17.93|17.63|17.92|17.62|17.95|17.65|17.92|17.62|12
1643019860000|2022-01-24 10:24:20|17.93|17.63|17.9|17.6|17.93|17.63|17.9|17.6|18
1643019870000|2022-01-24 10:24:30|17.91|17.61|17.85|17.55|17.91|17.61|17.85|17.55|14
1643019880000|2022-01-24 10:24:40|17.86|17.56|17.82|17.52|17.86|17.56|17.82|17.52|10
1643019890000|2022-01-24 10:24:50|17.83|17.53|17.83|17.53|17.83|17.53|17.82|17.52|13
1643019900000|2022-01-24 10:25:00|17.84|17.54|17.83|17.53|17.85|17.55|17.82|17.52|8
1643019910000|2022-01-24 10:25:10|17.82|17.52|17.82|17.52|17.84|17.54|17.81|17.51|13
1643019920000|2022-01-24 10:25:20|17.83|17.53|17.86|17.56|17.86|17.56|17.82|17.52|6
1643019930000|2022-01-24 10:25:30|17.87|17.57|17.86|17.56|17.87|17.57|17.85|17.55|6
1643019940000|2022-01-24 10:25:40|17.85|17.55|17.87|17.57|17.88|17.58|17.84|17.54|17
1643019950000|2022-01-24 10:25:50|17.88|17.58|17.85|17.55|17.88|17.58|17.85|17.55|12
1643019960000|2022-01-24 10:26:00|17.84|17.54|17.88|17.58|17.88|17.58|17.84|17.54|5
1643019970000|2022-01-24 10:26:10|17.87|17.57|17.87|17.57|17.88|17.58|17.87|17.57|7
1643019980000|2022-01-24 10:26:20|17.88|17.58|17.89|17.59|17.89|17.59|17.87|17.57|6
1643019990000|2022-01-24 10:26:30|17.88|17.58|17.86|17.56|17.88|17.58|17.85|17.55|11
1643020000000|2022-01-24 10:26:40|17.87|17.57|17.87|17.57|17.87|17.57|17.86|17.56|9
1643020010000|2022-01-24 10:26:50|17.86|17.56|17.85|17.55|17.87|17.57|17.85|17.55|8
1643020020000|2022-01-24 10:27:00|17.86|17.56|17.88|17.58|17.88|17.58|17.85|17.55|11
1643020030000|2022-01-24 10:27:10|17.89|17.59|17.86|17.56|17.89|17.59|17.86|17.56|8
1643020040000|2022-01-24 10:27:20|17.87|17.57|17.86|17.56|17.88|17.58|17.86|17.56|6
1643020050000|2022-01-24 10:27:30|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|4
1643020060000|2022-01-24 10:27:40|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|6
1643020070000|2022-01-24 10:27:50|17.83|17.53|17.84|17.54|17.85|17.55|17.83|17.53|6
1643020080000|2022-01-24 10:28:00|17.83|17.53|17.85|17.55|17.85|17.55|17.83|17.53|7
1643020090000|2022-01-24 10:28:10|17.86|17.56|17.86|17.56|17.87|17.57|17.86|17.56|9
1643020100000|2022-01-24 10:28:20|17.87|17.57|17.84|17.54|17.88|17.58|17.84|17.54|8
1643020110000|2022-01-24 10:28:30|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|4
1643020120000|2022-01-24 10:28:40|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|9
1643020130000|2022-01-24 10:28:50|17.82|17.52|17.82|17.52|17.83|17.53|17.82|17.52|3
1643020140000|2022-01-24 10:29:00|17.8|17.5|17.81|17.51|17.82|17.52|17.8|17.5|6
1643020150000|2022-01-24 10:29:10|17.82|17.52|17.82|17.52|17.82|17.52|17.81|17.51|3
1643020160000|2022-01-24 10:29:20|17.83|17.53|17.82|17.52|17.83|17.53|17.81|17.51|6
1643020170000|2022-01-24 10:29:30|17.83|17.53|17.8|17.5|17.83|17.53|17.8|17.5|6
1643020180000|2022-01-24 10:29:40|17.81|17.51|17.79|17.49|17.81|17.51|17.79|17.49|7
1643020190000|2022-01-24 10:29:50|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|6
1643020200000|2022-01-24 10:30:00|17.78|17.48|17.8|17.5|17.81|17.51|17.78|17.48|11
1643020210000|2022-01-24 10:30:10|17.81|17.51|17.84|17.54|17.84|17.54|17.8|17.5|14
1643020220000|2022-01-24 10:30:20|17.85|17.55|17.85|17.55|17.86|17.56|17.85|17.55|5
1643020230000|2022-01-24 10:30:30|17.86|17.56|17.85|17.55|17.86|17.56|17.84|17.54|4
1643020240000|2022-01-24 10:30:40|17.84|17.54|17.85|17.55|17.86|17.56|17.84|17.54|10
1643020250000|2022-01-24 10:30:50|17.86|17.56|17.86|17.56|17.86|17.56|17.85|17.55|3
1643020260000|2022-01-24 10:31:00|17.85|17.55|17.87|17.57|17.88|17.58|17.85|17.55|4
1643020270000|2022-01-24 10:31:10|17.86|17.56|17.84|17.54|17.86|17.56|17.84|17.54|15
1643020280000|2022-01-24 10:31:20|17.85|17.55|17.86|17.56|17.86|17.56|17.84|17.54|8
1643020290000|2022-01-24 10:31:30|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|4
1643020300000|2022-01-24 10:31:40|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|1
1643020310000|2022-01-24 10:31:50|17.88|17.58|17.87|17.57|17.88|17.58|17.87|17.57|2
1643020320000|2022-01-24 10:32:00|17.88|17.58|17.88|17.58|17.88|17.58|17.87|17.57|3
1643020330000|2022-01-24 10:32:10|17.89|17.59|17.91|17.61|17.92|17.62|17.89|17.59|5
1643020340000|2022-01-24 10:32:20|17.92|17.62|17.9|17.6|17.92|17.62|17.9|17.6|5
1643020350000|2022-01-24 10:32:30|17.91|17.61|17.91|17.61|17.92|17.62|17.9|17.6|7
1643020360000|2022-01-24 10:32:40|17.92|17.62|17.92|17.62|17.93|17.63|17.92|17.62|7
1643020370000|2022-01-24 10:32:50|17.93|17.63|17.93|17.63|17.93|17.63|17.92|17.62|5
1643020380000|2022-01-24 10:33:00|17.92|17.62|17.92|17.62|17.93|17.63|17.91|17.61|7
1643020390000|2022-01-24 10:33:10|17.93|17.63|17.91|17.61|17.93|17.63|17.91|17.61|9
1643020400000|2022-01-24 10:33:20|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|2
1643020410000|2022-01-24 10:33:30|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|1
1643020420000|2022-01-24 10:33:40|17.91|17.61|17.92|17.62|17.92|17.62|17.9|17.6|4
1643020430000|2022-01-24 10:33:50|17.93|17.63|17.94|17.64|17.95|17.65|17.93|17.63|6
1643020440000|2022-01-24 10:34:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|5
1643020450000|2022-01-24 10:34:10|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|2
1643020460000|2022-01-24 10:34:20|17.94|17.64|17.93|17.63|17.94|17.64|17.92|17.62|5
1643020470000|2022-01-24 10:34:30|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|1
1643020480000|2022-01-24 10:34:40|17.91|17.61|17.9|17.6|17.92|17.62|17.89|17.59|8
1643020490000|2022-01-24 10:34:50|17.89|17.59|17.88|17.58|17.89|17.59|17.88|17.58|4
1643020500000|2022-01-24 10:35:00|17.89|17.59|17.89|17.59|17.89|17.59|17.88|17.58|5
1643020510000|2022-01-24 10:35:10|17.9|17.6|17.89|17.59|17.9|17.6|17.88|17.58|12
1643020520000|2022-01-24 10:35:20|17.88|17.58|17.87|17.57|17.89|17.59|17.87|17.57|10
1643020530000|2022-01-24 10:35:30|17.86|17.56|17.8|17.5|17.87|17.57|17.8|17.5|10
1643020540000|2022-01-24 10:35:40|17.79|17.49|17.79|17.49|17.83|17.53|17.79|17.49|11
1643020550000|2022-01-24 10:35:50|17.78|17.48|17.79|17.49|17.81|17.51|17.78|17.48|12
1643020560000|2022-01-24 10:36:00|17.8|17.5|17.83|17.53|17.83|17.53|17.79|17.49|8
1643020570000|2022-01-24 10:36:10|17.84|17.54|17.83|17.53|17.84|17.54|17.83|17.53|6
1643020580000|2022-01-24 10:36:20|17.84|17.54|17.83|17.53|17.84|17.54|17.82|17.52|8
1643020590000|2022-01-24 10:36:30|17.82|17.52|17.81|17.51|17.83|17.53|17.81|17.51|4
1643020600000|2022-01-24 10:36:40|17.82|17.52|17.82|17.52|17.82|17.52|17.81|17.51|7
1643020610000|2022-01-24 10:36:50|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643020620000|2022-01-24 10:37:00|17.82|17.52|17.81|17.51|17.82|17.52|17.8|17.5|6
1643020640000|2022-01-24 10:37:20|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|1
1643020650000|2022-01-24 10:37:30|17.81|17.51|17.8|17.5|17.81|17.51|17.8|17.5|4
1643020660000|2022-01-24 10:37:40|17.79|17.49|17.78|17.48|17.8|17.5|17.78|17.48|8
1643020670000|2022-01-24 10:37:50|17.79|17.49|17.79|17.49|17.79|17.49|17.78|17.48|5
1643020680000|2022-01-24 10:38:00|17.8|17.5|17.8|17.5|17.8|17.5|17.79|17.49|3
1643020690000|2022-01-24 10:38:10|17.79|17.49|17.79|17.49|17.8|17.5|17.79|17.49|5
1643020700000|2022-01-24 10:38:20|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|4
1643020710000|2022-01-24 10:38:30|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|2
1643020720000|2022-01-24 10:38:40|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|6
1643020730000|2022-01-24 10:38:50|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|7
1643020740000|2022-01-24 10:39:00|17.79|17.49|17.8|17.5|17.81|17.51|17.79|17.49|8
1643020750000|2022-01-24 10:39:10|17.79|17.49|17.81|17.51|17.81|17.51|17.79|17.49|9
1643020760000|2022-01-24 10:39:20|17.8|17.5|17.81|17.51|17.82|17.52|17.8|17.5|10
1643020770000|2022-01-24 10:39:30|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|5
1643020780000|2022-01-24 10:39:40|17.81|17.51|17.81|17.51|17.81|17.51|17.81|17.51|1
1643020790000|2022-01-24 10:39:50|17.82|17.52|17.85|17.55|17.85|17.55|17.82|17.52|8
1643020800000|2022-01-24 10:40:00|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|7
1643020810000|2022-01-24 10:40:10|17.85|17.55|17.84|17.54|17.85|17.55|17.83|17.53|10
1643020820000|2022-01-24 10:40:20|17.85|17.55|17.85|17.55|17.86|17.56|17.84|17.54|11
1643020830000|2022-01-24 10:40:30|17.86|17.56|17.85|17.55|17.86|17.56|17.84|17.54|10
1643020840000|2022-01-24 10:40:40|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|5
1643020850000|2022-01-24 10:40:50|17.83|17.53|17.84|17.54|17.84|17.54|17.82|17.52|4
1643020860000|2022-01-24 10:41:00|17.85|17.55|17.87|17.57|17.87|17.57|17.85|17.55|3
1643020870000|2022-01-24 10:41:10|17.86|17.56|17.88|17.58|17.88|17.58|17.86|17.56|5
1643020880000|2022-01-24 10:41:20|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|1
1643020890000|2022-01-24 10:41:30|17.88|17.58|17.88|17.58|17.88|17.58|17.87|17.57|5
1643020900000|2022-01-24 10:41:40|17.89|17.59|17.88|17.58|17.89|17.59|17.87|17.57|6
1643020910000|2022-01-24 10:41:50|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|2
1643020920000|2022-01-24 10:42:00|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|10
1643020930000|2022-01-24 10:42:10|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|6
1643020940000|2022-01-24 10:42:20|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|2
1643020950000|2022-01-24 10:42:30|17.87|17.57|17.88|17.58|17.88|17.58|17.86|17.56|4
1643020960000|2022-01-24 10:42:40|17.87|17.57|17.89|17.59|17.89|17.59|17.87|17.57|3
1643020970000|2022-01-24 10:42:50|17.9|17.6|17.88|17.58|17.9|17.6|17.88|17.58|5
1643020980000|2022-01-24 10:43:00|17.89|17.59|17.88|17.58|17.9|17.6|17.88|17.58|4
1643020990000|2022-01-24 10:43:10|17.89|17.59|17.87|17.57|17.89|17.59|17.87|17.57|7
1643021000000|2022-01-24 10:43:20|17.86|17.56|17.85|17.55|17.87|17.57|17.85|17.55|4
1643021010000|2022-01-24 10:43:30|17.84|17.54|17.85|17.55|17.86|17.56|17.84|17.54|4
1643021020000|2022-01-24 10:43:40|17.86|17.56|17.86|17.56|17.87|17.57|17.86|17.56|5
1643021030000|2022-01-24 10:43:50|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|10
1643021040000|2022-01-24 10:44:00|17.85|17.55|17.85|17.55|17.86|17.56|17.85|17.55|3
1643021060000|2022-01-24 10:44:20|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|1
1643021070000|2022-01-24 10:44:30|17.85|17.55|17.85|17.55|17.87|17.57|17.85|17.55|11
1643021080000|2022-01-24 10:44:40|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|10
1643021090000|2022-01-24 10:44:50|17.84|17.54|17.83|17.53|17.85|17.55|17.83|17.53|4
1643021100000|2022-01-24 10:45:00|17.84|17.54|17.84|17.54|17.85|17.55|17.83|17.53|8
1643021110000|2022-01-24 10:45:10|17.85|17.55|17.84|17.54|17.85|17.55|17.83|17.53|7
1643021120000|2022-01-24 10:45:20|17.85|17.55|17.88|17.58|17.88|17.58|17.85|17.55|10
1643021130000|2022-01-24 10:45:30|17.89|17.59|17.89|17.59|17.89|17.59|17.88|17.58|3
1643021140000|2022-01-24 10:45:40|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|2
1643021150000|2022-01-24 10:45:50|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|4
1643021160000|2022-01-24 10:46:00|17.88|17.58|17.89|17.59|17.89|17.59|17.88|17.58|4
1643021170000|2022-01-24 10:46:10|17.88|17.58|17.89|17.59|17.89|17.59|17.88|17.58|2
1643021180000|2022-01-24 10:46:20|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|2
1643021190000|2022-01-24 10:46:30|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|4
1643021200000|2022-01-24 10:46:40|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|6
1643021210000|2022-01-24 10:46:50|17.88|17.58|17.89|17.59|17.89|17.59|17.88|17.58|4
1643021220000|2022-01-24 10:47:00|17.9|17.6|17.9|17.6|17.9|17.6|17.89|17.59|3
1643021230000|2022-01-24 10:47:10|17.91|17.61|17.9|17.6|17.91|17.61|17.9|17.6|6
1643021240000|2022-01-24 10:47:20|17.91|17.61|17.94|17.64|17.94|17.64|17.91|17.61|4
1643021250000|2022-01-24 10:47:30|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|1
1643021260000|2022-01-24 10:47:40|17.92|17.62|17.91|17.61|17.92|17.62|17.91|17.61|4
1643021270000|2022-01-24 10:47:50|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|8
1643021280000|2022-01-24 10:48:00|17.88|17.58|17.85|17.55|17.89|17.59|17.85|17.55|14
1643021290000|2022-01-24 10:48:10|17.84|17.54|17.84|17.54|17.86|17.56|17.84|17.54|7
1643021300000|2022-01-24 10:48:20|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|5
1643021320000|2022-01-24 10:48:40|17.86|17.56|17.85|17.55|17.86|17.56|17.85|17.55|2
1643021330000|2022-01-24 10:48:50|17.86|17.56|17.86|17.56|17.86|17.56|17.85|17.55|5
1643021340000|2022-01-24 10:49:00|17.85|17.55|17.84|17.54|17.86|17.56|17.84|17.54|10
1643021350000|2022-01-24 10:49:10|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|5
1643021360000|2022-01-24 10:49:20|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|3
1643021370000|2022-01-24 10:49:30|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|4
1643021380000|2022-01-24 10:49:40|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|6
1643021390000|2022-01-24 10:49:50|17.83|17.53|17.8|17.5|17.83|17.53|17.79|17.49|6
1643021400000|2022-01-24 10:50:00|17.81|17.51|17.78|17.48|17.81|17.51|17.78|17.48|8
1643021410000|2022-01-24 10:50:10|17.77|17.47|17.76|17.46|17.78|17.48|17.74|17.44|17
1643021420000|2022-01-24 10:50:20|17.77|17.47|17.76|17.46|17.77|17.47|17.75|17.45|16
1643021430000|2022-01-24 10:50:30|17.75|17.45|17.75|17.45|17.76|17.46|17.75|17.45|7
1643021440000|2022-01-24 10:50:40|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|16
1643021450000|2022-01-24 10:50:50|17.74|17.44|17.71|17.41|17.74|17.44|17.71|17.41|8
1643021460000|2022-01-24 10:51:00|17.72|17.42|17.68|17.38|17.72|17.42|17.67|17.37|11
1643021470000|2022-01-24 10:51:10|17.67|17.37|17.7|17.4|17.71|17.41|17.67|17.37|18
1643021480000|2022-01-24 10:51:20|17.71|17.41|17.73|17.43|17.74|17.44|17.71|17.41|13
1643021490000|2022-01-24 10:51:30|17.74|17.44|17.75|17.45|17.75|17.45|17.72|17.42|8
1643021500000|2022-01-24 10:51:40|17.76|17.46|17.81|17.51|17.81|17.51|17.76|17.46|9
1643021510000|2022-01-24 10:51:50|17.8|17.5|17.81|17.51|17.82|17.52|17.8|17.5|8
1643021520000|2022-01-24 10:52:00|17.82|17.52|17.81|17.51|17.82|17.52|17.8|17.5|8
1643021530000|2022-01-24 10:52:10|17.82|17.52|17.85|17.55|17.85|17.55|17.82|17.52|6
1643021540000|2022-01-24 10:52:20|17.84|17.54|17.83|17.53|17.84|17.54|17.82|17.52|6
1643021550000|2022-01-24 10:52:30|17.84|17.54|17.83|17.53|17.84|17.54|17.83|17.53|6
1643021560000|2022-01-24 10:52:40|17.82|17.52|17.81|17.51|17.83|17.53|17.8|17.5|10
1643021570000|2022-01-24 10:52:50|17.8|17.5|17.8|17.5|17.81|17.51|17.79|17.49|13
1643021580000|2022-01-24 10:53:00|17.79|17.49|17.76|17.46|17.79|17.49|17.75|17.45|10
1643021590000|2022-01-24 10:53:10|17.75|17.45|17.76|17.46|17.77|17.47|17.75|17.45|6
1643021600000|2022-01-24 10:53:20|17.77|17.47|17.78|17.48|17.79|17.49|17.77|17.47|4
1643021610000|2022-01-24 10:53:30|17.79|17.49|17.78|17.48|17.79|17.49|17.78|17.48|2
1643021620000|2022-01-24 10:53:40|17.77|17.47|17.74|17.44|17.78|17.48|17.74|17.44|6
1643021630000|2022-01-24 10:53:50|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|6
1643021640000|2022-01-24 10:54:00|17.75|17.45|17.76|17.46|17.76|17.46|17.74|17.44|8
1643021650000|2022-01-24 10:54:10|17.75|17.45|17.75|17.45|17.76|17.46|17.75|17.45|3
1643021660000|2022-01-24 10:54:20|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|2
1643021670000|2022-01-24 10:54:30|17.74|17.44|17.74|17.44|17.75|17.45|17.74|17.44|5
1643021680000|2022-01-24 10:54:40|17.75|17.45|17.75|17.45|17.76|17.46|17.74|17.44|9
1643021690000|2022-01-24 10:54:50|17.74|17.44|17.74|17.44|17.75|17.45|17.74|17.44|7
1643021700000|2022-01-24 10:55:00|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|4
1643021710000|2022-01-24 10:55:10|17.75|17.45|17.76|17.46|17.77|17.47|17.75|17.45|12
1643021720000|2022-01-24 10:55:20|17.77|17.47|17.77|17.47|17.78|17.48|17.76|17.46|7
1643021730000|2022-01-24 10:55:30|17.78|17.48|17.78|17.48|17.78|17.48|17.77|17.47|5
1643021740000|2022-01-24 10:55:40|17.79|17.49|17.78|17.48|17.79|17.49|17.78|17.48|4
1643021750000|2022-01-24 10:55:50|17.77|17.47|17.77|17.47|17.78|17.48|17.77|17.47|7
1643021760000|2022-01-24 10:56:00|17.78|17.48|17.8|17.5|17.8|17.5|17.78|17.48|3
1643021790000|2022-01-24 10:56:30|17.79|17.49|17.8|17.5|17.8|17.5|17.79|17.49|12
1643021800000|2022-01-24 10:56:40|17.79|17.49|17.78|17.48|17.79|17.49|17.77|17.47|6
1643021810000|2022-01-24 10:56:50|17.77|17.47|17.77|17.47|17.78|17.48|17.77|17.47|7
1643021820000|2022-01-24 10:57:00|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|1
1643021830000|2022-01-24 10:57:10|17.75|17.45|17.74|17.44|17.75|17.45|17.74|17.44|2
1643021840000|2022-01-24 10:57:20|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|6
1643021850000|2022-01-24 10:57:30|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|6
1643021860000|2022-01-24 10:57:40|17.71|17.41|17.71|17.41|17.72|17.42|17.71|17.41|13
1643021870000|2022-01-24 10:57:50|17.7|17.4|17.7|17.4|17.71|17.41|17.7|17.4|5
1643021880000|2022-01-24 10:58:00|17.71|17.41|17.72|17.42|17.72|17.42|17.7|17.4|6
1643021890000|2022-01-24 10:58:10|17.71|17.41|17.72|17.42|17.73|17.43|17.71|17.41|6
1643021900000|2022-01-24 10:58:20|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|6
1643021910000|2022-01-24 10:58:30|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|8
1643021920000|2022-01-24 10:58:40|17.71|17.41|17.69|17.39|17.72|17.42|17.69|17.39|7
1643021930000|2022-01-24 10:58:50|17.68|17.38|17.66|17.36|17.69|17.39|17.65|17.35|9
1643021940000|2022-01-24 10:59:00|17.65|17.35|17.67|17.37|17.67|17.37|17.64|17.34|13
1643021950000|2022-01-24 10:59:10|17.66|17.36|17.66|17.36|17.66|17.36|17.65|17.35|3
1643021960000|2022-01-24 10:59:20|17.67|17.37|17.65|17.35|17.67|17.37|17.65|17.35|5
1643021970000|2022-01-24 10:59:30|17.66|17.36|17.65|17.35|17.66|17.36|17.64|17.34|6
1643021980000|2022-01-24 10:59:40|17.64|17.34|17.64|17.34|17.64|17.34|17.63|17.33|13
1643021990000|2022-01-24 10:59:50|17.63|17.33|17.64|17.34|17.65|17.35|17.63|17.33|8
1643022000000|2022-01-24 11:00:00|17.63|17.33|17.63|17.33|17.64|17.34|17.62|17.32|16
1643022010000|2022-01-24 11:00:10|17.62|17.32|17.68|17.38|17.68|17.38|17.62|17.32|9
1643022020000|2022-01-24 11:00:20|17.67|17.37|17.71|17.41|17.71|17.41|17.67|17.37|5
1643022030000|2022-01-24 11:00:30|17.7|17.4|17.7|17.4|17.71|17.41|17.7|17.4|3
1643022040000|2022-01-24 11:00:40|17.69|17.39|17.72|17.42|17.73|17.43|17.69|17.39|8
1643022050000|2022-01-24 11:00:50|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|2
1643022060000|2022-01-24 11:01:00|17.73|17.43|17.73|17.43|17.74|17.44|17.73|17.43|3
1643022070000|2022-01-24 11:01:10|17.74|17.44|17.72|17.42|17.74|17.44|17.71|17.41|7
1643022080000|2022-01-24 11:01:20|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|2
1643022090000|2022-01-24 11:01:30|17.73|17.43|17.7|17.4|17.73|17.43|17.7|17.4|8
1643022100000|2022-01-24 11:01:40|17.69|17.39|17.69|17.39|17.71|17.41|17.68|17.38|14
1643022110000|2022-01-24 11:01:50|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|1
1643022120000|2022-01-24 11:02:00|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643022130000|2022-01-24 11:02:10|17.68|17.38|17.65|17.35|17.68|17.38|17.65|17.35|12
1643022140000|2022-01-24 11:02:20|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|6
1643022150000|2022-01-24 11:02:30|17.64|17.34|17.64|17.34|17.65|17.35|17.64|17.34|7
1643022160000|2022-01-24 11:02:40|17.65|17.35|17.66|17.36|17.66|17.36|17.64|17.34|16
1643022170000|2022-01-24 11:02:50|17.65|17.35|17.65|17.35|17.67|17.37|17.65|17.35|9
1643022180000|2022-01-24 11:03:00|17.64|17.34|17.62|17.32|17.65|17.35|17.62|17.32|11
1643022190000|2022-01-24 11:03:10|17.63|17.33|17.61|17.31|17.63|17.33|17.61|17.31|9
1643022200000|2022-01-24 11:03:20|17.62|17.32|17.62|17.32|17.63|17.33|17.61|17.31|13
1643022210000|2022-01-24 11:03:30|17.61|17.31|17.58|17.28|17.61|17.31|17.57|17.27|6
1643022220000|2022-01-24 11:03:40|17.57|17.27|17.58|17.28|17.59|17.29|17.57|17.27|12
1643022230000|2022-01-24 11:03:50|17.57|17.27|17.58|17.28|17.58|17.28|17.57|17.27|10
1643022240000|2022-01-24 11:04:00|17.57|17.27|17.62|17.32|17.62|17.32|17.57|17.27|8
1643022250000|2022-01-24 11:04:10|17.61|17.31|17.61|17.31|17.62|17.32|17.6|17.3|7
1643022260000|2022-01-24 11:04:20|17.62|17.32|17.6|17.3|17.62|17.32|17.6|17.3|3
1643022270000|2022-01-24 11:04:30|17.59|17.29|17.6|17.3|17.6|17.3|17.59|17.29|2
1643022280000|2022-01-24 11:04:40|17.59|17.29|17.58|17.28|17.59|17.29|17.58|17.28|4
1643022290000|2022-01-24 11:04:50|17.59|17.29|17.59|17.29|17.6|17.3|17.58|17.28|15
1643022300000|2022-01-24 11:05:00|17.58|17.28|17.59|17.29|17.59|17.29|17.58|17.28|8
1643022310000|2022-01-24 11:05:10|17.6|17.3|17.64|17.34|17.64|17.34|17.6|17.3|11
1643022320000|2022-01-24 11:05:20|17.65|17.35|17.61|17.31|17.65|17.35|17.61|17.31|17
1643022330000|2022-01-24 11:05:30|17.62|17.32|17.62|17.32|17.63|17.33|17.61|17.31|11
1643022340000|2022-01-24 11:05:40|17.63|17.33|17.59|17.29|17.63|17.33|17.59|17.29|13
1643022350000|2022-01-24 11:05:50|17.6|17.3|17.58|17.28|17.6|17.3|17.58|17.28|9
1643022360000|2022-01-24 11:06:00|17.57|17.27|17.57|17.27|17.58|17.28|17.57|17.27|5
1643022370000|2022-01-24 11:06:10|17.58|17.28|17.57|17.27|17.59|17.29|17.57|17.27|8
1643022380000|2022-01-24 11:06:20|17.58|17.28|17.57|17.27|17.58|17.28|17.56|17.26|10
1643022390000|2022-01-24 11:06:30|17.56|17.26|17.56|17.26|17.57|17.27|17.56|17.26|7
1643022400000|2022-01-24 11:06:40|17.57|17.27|17.58|17.28|17.59|17.29|17.57|17.27|6
1643022410000|2022-01-24 11:06:50|17.59|17.29|17.62|17.32|17.62|17.32|17.59|17.29|8
1643022420000|2022-01-24 11:07:00|17.63|17.33|17.65|17.35|17.65|17.35|17.62|17.32|5
1643022430000|2022-01-24 11:07:10|17.66|17.36|17.71|17.41|17.71|17.41|17.66|17.36|10
1643022440000|2022-01-24 11:07:20|17.7|17.4|17.68|17.38|17.71|17.41|17.68|17.38|11
1643022450000|2022-01-24 11:07:30|17.69|17.39|17.69|17.39|17.7|17.4|17.68|17.38|13
1643022460000|2022-01-24 11:07:40|17.7|17.4|17.7|17.4|17.71|17.41|17.69|17.39|7
1643022470000|2022-01-24 11:07:50|17.71|17.41|17.71|17.41|17.72|17.42|17.7|17.4|9
1643022480000|2022-01-24 11:08:00|17.7|17.4|17.71|17.41|17.71|17.41|17.69|17.39|8
1643022490000|2022-01-24 11:08:10|17.72|17.42|17.73|17.43|17.73|17.43|17.71|17.41|4
1643022500000|2022-01-24 11:08:20|17.74|17.44|17.76|17.46|17.76|17.46|17.73|17.43|5
1643022510000|2022-01-24 11:08:30|17.77|17.47|17.77|17.47|17.77|17.47|17.75|17.45|7
1643022520000|2022-01-24 11:08:40|17.78|17.48|17.8|17.5|17.8|17.5|17.77|17.47|5
1643022530000|2022-01-24 11:08:50|17.81|17.51|17.82|17.52|17.82|17.52|17.8|17.5|4
1643022540000|2022-01-24 11:09:00|17.83|17.53|17.84|17.54|17.85|17.55|17.82|17.52|9
1643022550000|2022-01-24 11:09:10|17.83|17.53|17.8|17.5|17.83|17.53|17.8|17.5|6
1643022560000|2022-01-24 11:09:20|17.81|17.51|17.8|17.5|17.81|17.51|17.8|17.5|6
1643022570000|2022-01-24 11:09:30|17.81|17.51|17.8|17.5|17.81|17.51|17.79|17.49|8
1643022580000|2022-01-24 11:09:40|17.79|17.49|17.79|17.49|17.79|17.49|17.78|17.48|3
1643022590000|2022-01-24 11:09:50|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|4
1643022600000|2022-01-24 11:10:00|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|2
1643022610000|2022-01-24 11:10:10|17.8|17.5|17.8|17.5|17.8|17.5|17.79|17.49|7
1643022620000|2022-01-24 11:10:20|17.81|17.51|17.83|17.53|17.84|17.54|17.81|17.51|7
1643022630000|2022-01-24 11:10:30|17.84|17.54|17.86|17.56|17.87|17.57|17.84|17.54|7
1643022640000|2022-01-24 11:10:40|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|8
1643022650000|2022-01-24 11:10:50|17.85|17.55|17.94|17.64|17.94|17.64|17.85|17.55|21
1643022660000|2022-01-24 11:11:00|17.95|17.65|18.02|17.72|18.02|17.72|17.95|17.65|22
1643022670000|2022-01-24 11:11:10|18.03|17.73|18.14|17.84|18.15|17.85|18.03|17.73|18
1643022680000|2022-01-24 11:11:20|18.16|17.86|18.14|17.84|18.18|17.88|18.14|17.84|13
1643022690000|2022-01-24 11:11:30|18.13|17.83|18.08|17.78|18.13|17.83|18.08|17.78|13
1643022700000|2022-01-24 11:11:40|18.07|17.77|18.1|17.8|18.1|17.8|18.06|17.76|14
1643022710000|2022-01-24 11:11:50|18.11|17.81|18.1|17.8|18.12|17.82|18.1|17.8|8
1643022720000|2022-01-24 11:12:00|18.09|17.79|18.1|17.8|18.1|17.8|18.09|17.79|10
1643022730000|2022-01-24 11:12:10|18.11|17.81|18.06|17.76|18.11|17.81|18.06|17.76|9
1643022740000|2022-01-24 11:12:20|18.05|17.75|18.08|17.78|18.09|17.79|18.05|17.75|15
1643022750000|2022-01-24 11:12:30|18.07|17.77|18.06|17.76|18.08|17.78|18.06|17.76|6
1643022760000|2022-01-24 11:12:40|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|8
1643022770000|2022-01-24 11:12:50|18.07|17.77|18.08|17.78|18.08|17.78|18.06|17.76|14
1643022780000|2022-01-24 11:13:00|18.07|17.77|18.11|17.81|18.11|17.81|18.07|17.77|9
1643022790000|2022-01-24 11:13:10|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|5
1643022800000|2022-01-24 11:13:20|18.13|17.83|18.14|17.84|18.15|17.85|18.13|17.83|6
1643022810000|2022-01-24 11:13:30|18.15|17.85|18.17|17.87|18.18|17.88|18.15|17.85|7
1643022820000|2022-01-24 11:13:40|18.16|17.86|18.15|17.85|18.18|17.88|18.15|17.85|8
1643022830000|2022-01-24 11:13:50|18.14|17.84|18.2|17.9|18.2|17.9|18.13|17.83|14
1643022840000|2022-01-24 11:14:00|18.19|17.89|18.15|17.85|18.19|17.89|18.15|17.85|8
1643022850000|2022-01-24 11:14:10|18.14|17.84|18.18|17.88|18.19|17.89|18.14|17.84|13
1643022860000|2022-01-24 11:14:20|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|4
1643022870000|2022-01-24 11:14:30|18.17|17.87|18.17|17.87|18.18|17.88|18.17|17.87|5
1643022880000|2022-01-24 11:14:40|18.18|17.88|18.16|17.86|18.18|17.88|18.16|17.86|11
1643022890000|2022-01-24 11:14:50|18.15|17.85|18.12|17.82|18.15|17.85|18.12|17.82|10
1643022900000|2022-01-24 11:15:00|18.13|17.83|18.16|17.86|18.16|17.86|18.13|17.83|16
1643022910000|2022-01-24 11:15:10|18.17|17.87|18.17|17.87|18.19|17.89|18.17|17.87|6
1643022920000|2022-01-24 11:15:20|18.16|17.86|18.16|17.86|18.18|17.88|18.14|17.84|16
1643022930000|2022-01-24 11:15:30|18.15|17.85|18.18|17.88|18.19|17.89|18.15|17.85|15
1643022940000|2022-01-24 11:15:40|18.17|17.87|18.17|17.87|18.18|17.88|18.17|17.87|11
1643022950000|2022-01-24 11:15:50|18.18|17.88|18.18|17.88|18.19|17.89|18.18|17.88|7
1643022960000|2022-01-24 11:16:00|18.19|17.89|18.17|17.87|18.19|17.89|18.17|17.87|7
1643022970000|2022-01-24 11:16:10|18.18|17.88|18.18|17.88|18.18|17.88|18.17|17.87|13
1643022980000|2022-01-24 11:16:20|18.19|17.89|18.22|17.92|18.22|17.92|18.18|17.88|12
1643022990000|2022-01-24 11:16:30|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|4
1643023000000|2022-01-24 11:16:40|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|2
1643023010000|2022-01-24 11:16:50|18.23|17.93|18.25|17.95|18.25|17.95|18.22|17.92|11
1643023020000|2022-01-24 11:17:00|18.26|17.96|18.2|17.9|18.26|17.96|18.2|17.9|7
1643023030000|2022-01-24 11:17:10|18.19|17.89|18.17|17.87|18.2|17.9|18.17|17.87|7
1643023040000|2022-01-24 11:17:20|18.16|17.86|18.14|17.84|18.16|17.86|18.13|17.83|9
1643023050000|2022-01-24 11:17:30|18.13|17.83|18.11|17.81|18.13|17.83|18.1|17.8|5
1643023060000|2022-01-24 11:17:40|18.12|17.82|18.14|17.84|18.15|17.85|18.11|17.81|7
1643023070000|2022-01-24 11:17:50|18.13|17.83|18.12|17.82|18.14|17.84|18.12|17.82|8
1643023080000|2022-01-24 11:18:00|18.11|17.81|18.11|17.81|18.13|17.83|18.1|17.8|9
1643023090000|2022-01-24 11:18:10|18.1|17.8|18.09|17.79|18.11|17.81|18.09|17.79|10
1643023100000|2022-01-24 11:18:20|18.08|17.78|18.09|17.79|18.1|17.8|18.08|17.78|8
1643023110000|2022-01-24 11:18:30|18.08|17.78|18.07|17.77|18.09|17.79|18.07|17.77|4
1643023120000|2022-01-24 11:18:40|18.08|17.78|18.07|17.77|18.08|17.78|18.06|17.76|8
1643023130000|2022-01-24 11:18:50|18.06|17.76|18.04|17.74|18.07|17.77|18.04|17.74|11
1643023140000|2022-01-24 11:19:00|18.05|17.75|18.04|17.74|18.06|17.76|18.04|17.74|12
1643023150000|2022-01-24 11:19:10|18.05|17.75|18.04|17.74|18.05|17.75|18.03|17.73|8
1643023160000|2022-01-24 11:19:20|18.03|17.73|18.02|17.72|18.03|17.73|18.02|17.72|2
1643023170000|2022-01-24 11:19:30|18.01|17.71|18.02|17.72|18.03|17.73|18.01|17.71|12
1643023180000|2022-01-24 11:19:40|18.03|17.73|18.04|17.74|18.05|17.75|18.02|17.72|6
1643023190000|2022-01-24 11:19:50|18.03|17.73|18.02|17.72|18.04|17.74|18.01|17.71|10
1643023210000|2022-01-24 11:20:10|18.03|17.73|18.04|17.74|18.04|17.74|18.03|17.73|2
1643023220000|2022-01-24 11:20:20|18.03|17.73|18.03|17.73|18.04|17.74|18.03|17.73|3
1643023230000|2022-01-24 11:20:30|18.02|17.72|18.02|17.72|18.03|17.73|18.02|17.72|3
1643023240000|2022-01-24 11:20:40|18.01|17.71|18.02|17.72|18.02|17.72|18.01|17.71|4
1643023250000|2022-01-24 11:20:50|18.01|17.71|18.02|17.72|18.02|17.72|18.01|17.71|4
1643023260000|2022-01-24 11:21:00|18.03|17.73|18.03|17.73|18.04|17.74|18.02|17.72|5
1643023270000|2022-01-24 11:21:10|18.04|17.74|18|17.7|18.04|17.74|18|17.7|11
1643023280000|2022-01-24 11:21:20|17.99|17.69|18|17.7|18|17.7|17.99|17.69|14
1643023290000|2022-01-24 11:21:30|17.99|17.69|17.99|17.69|18|17.7|17.99|17.69|9
1643023300000|2022-01-24 11:21:40|18|17.7|18|17.7|18|17.7|17.99|17.69|7
1643023310000|2022-01-24 11:21:50|17.99|17.69|18|17.7|18|17.7|17.99|17.69|2
1643023320000|2022-01-24 11:22:00|17.99|17.69|17.99|17.69|18|17.7|17.98|17.68|9
1643023330000|2022-01-24 11:22:10|17.98|17.68|17.98|17.68|17.99|17.69|17.98|17.68|9
1643023340000|2022-01-24 11:22:20|17.97|17.67|17.99|17.69|17.99|17.69|17.97|17.67|5
1643023350000|2022-01-24 11:22:30|18|17.7|18|17.7|18.01|17.71|18|17.7|5
1643023360000|2022-01-24 11:22:40|18.01|17.71|18.02|17.72|18.02|17.72|18|17.7|4
1643023370000|2022-01-24 11:22:50|18.01|17.71|18.04|17.74|18.04|17.74|18.01|17.71|6
1643023380000|2022-01-24 11:23:00|18.05|17.75|18.04|17.74|18.05|17.75|18.04|17.74|6
1643023390000|2022-01-24 11:23:10|18.03|17.73|18.04|17.74|18.04|17.74|18.03|17.73|4
1643023400000|2022-01-24 11:23:20|18.03|17.73|18.03|17.73|18.04|17.74|18.03|17.73|3
1643023410000|2022-01-24 11:23:30|18.02|17.72|18.01|17.71|18.03|17.73|18.01|17.71|4
1643023420000|2022-01-24 11:23:40|18|17.7|17.98|17.68|18|17.7|17.98|17.68|3
1643023430000|2022-01-24 11:23:50|17.99|17.69|17.98|17.68|17.99|17.69|17.98|17.68|10
1643023440000|2022-01-24 11:24:00|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|5
1643023450000|2022-01-24 11:24:10|17.96|17.66|17.97|17.67|17.97|17.67|17.96|17.66|6
1643023460000|2022-01-24 11:24:20|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|2
1643023480000|2022-01-24 11:24:40|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|13
1643023490000|2022-01-24 11:24:50|17.99|17.69|18|17.7|18|17.7|17.98|17.68|6
1643023500000|2022-01-24 11:25:00|17.99|17.69|18|17.7|18|17.7|17.99|17.69|4
1643023510000|2022-01-24 11:25:10|17.99|17.69|18.01|17.71|18.02|17.72|17.99|17.69|5
1643023520000|2022-01-24 11:25:20|18.02|17.72|18.01|17.71|18.02|17.72|18.01|17.71|6
1643023530000|2022-01-24 11:25:30|18.02|17.72|17.99|17.69|18.02|17.72|17.99|17.69|10
1643023540000|2022-01-24 11:25:40|17.98|17.68|17.99|17.69|17.99|17.69|17.98|17.68|2
1643023550000|2022-01-24 11:25:50|18|17.7|17.99|17.69|18|17.7|17.99|17.69|2
1643023560000|2022-01-24 11:26:00|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|1
1643023570000|2022-01-24 11:26:10|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|9
1643023580000|2022-01-24 11:26:20|17.96|17.66|17.94|17.64|17.97|17.67|17.94|17.64|5
1643023590000|2022-01-24 11:26:30|17.95|17.65|17.91|17.61|17.95|17.65|17.91|17.61|15
1643023600000|2022-01-24 11:26:40|17.92|17.62|17.92|17.62|17.93|17.63|17.91|17.61|11
1643023610000|2022-01-24 11:26:50|17.91|17.61|17.91|17.61|17.92|17.62|17.91|17.61|3
1643023620000|2022-01-24 11:27:00|17.92|17.62|17.92|17.62|17.92|17.62|17.91|17.61|15
1643023630000|2022-01-24 11:27:10|17.93|17.63|17.93|17.63|17.94|17.64|17.93|17.63|5
1643023640000|2022-01-24 11:27:20|17.94|17.64|17.96|17.66|17.97|17.67|17.94|17.64|9
1643023650000|2022-01-24 11:27:30|17.97|17.67|17.97|17.67|17.97|17.67|17.97|17.67|1
1643023660000|2022-01-24 11:27:40|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|2
1643023670000|2022-01-24 11:27:50|17.98|17.68|17.99|17.69|17.99|17.69|17.98|17.68|2
1643023680000|2022-01-24 11:28:00|17.98|17.68|17.99|17.69|17.99|17.69|17.98|17.68|2
1643023690000|2022-01-24 11:28:10|18|17.7|17.98|17.68|18|17.7|17.98|17.68|9
1643023700000|2022-01-24 11:28:20|17.99|17.69|18|17.7|18|17.7|17.98|17.68|6
1643023710000|2022-01-24 11:28:30|17.99|17.69|17.99|17.69|18|17.7|17.98|17.68|11
1643023720000|2022-01-24 11:28:40|17.98|17.68|17.97|17.67|17.99|17.69|17.97|17.67|4
1643023730000|2022-01-24 11:28:50|17.96|17.66|17.96|17.66|17.97|17.67|17.94|17.64|15
1643023740000|2022-01-24 11:29:00|17.95|17.65|17.92|17.62|17.95|17.65|17.92|17.62|4
1643023750000|2022-01-24 11:29:10|17.91|17.61|17.92|17.62|17.92|17.62|17.91|17.61|4
1643023760000|2022-01-24 11:29:20|17.91|17.61|17.92|17.62|17.92|17.62|17.91|17.61|4
1643023780000|2022-01-24 11:29:40|17.91|17.61|17.92|17.62|17.92|17.62|17.9|17.6|8
1643023790000|2022-01-24 11:29:50|17.93|17.63|17.93|17.63|17.94|17.64|17.93|17.63|7
1643023800000|2022-01-24 11:30:00|17.92|17.62|17.94|17.64|17.94|17.64|17.92|17.62|3
1643023810000|2022-01-24 11:30:10|17.95|17.65|17.96|17.66|17.96|17.66|17.95|17.65|2
1643023820000|2022-01-24 11:30:20|17.97|17.67|17.95|17.65|17.97|17.67|17.95|17.65|5
1643023830000|2022-01-24 11:30:30|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|1
1643023840000|2022-01-24 11:30:40|17.93|17.63|17.92|17.62|17.94|17.64|17.92|17.62|6
1643023850000|2022-01-24 11:30:50|17.93|17.63|17.91|17.61|17.93|17.63|17.91|17.61|3
1643023860000|2022-01-24 11:31:00|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|4
1643023870000|2022-01-24 11:31:10|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|10
1643023890000|2022-01-24 11:31:30|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|1
1643023900000|2022-01-24 11:31:40|17.93|17.63|17.94|17.64|17.94|17.64|17.92|17.62|4
1643023910000|2022-01-24 11:31:50|17.95|17.65|17.96|17.66|17.97|17.67|17.95|17.65|8
1643023920000|2022-01-24 11:32:00|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|2
1643023930000|2022-01-24 11:32:10|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|2
1643023940000|2022-01-24 11:32:20|17.99|17.69|17.98|17.68|17.99|17.69|17.98|17.68|2
1643023950000|2022-01-24 11:32:30|17.99|17.69|17.97|17.67|17.99|17.69|17.97|17.67|7
1643023960000|2022-01-24 11:32:40|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|1
1643023970000|2022-01-24 11:32:50|17.97|17.67|17.96|17.66|17.98|17.68|17.96|17.66|6
1643023980000|2022-01-24 11:33:00|17.97|17.67|17.95|17.65|17.97|17.67|17.95|17.65|5
1643023990000|2022-01-24 11:33:10|17.96|17.66|17.95|17.65|17.96|17.66|17.94|17.64|8
1643024000000|2022-01-24 11:33:20|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|1
1643024020000|2022-01-24 11:33:40|17.93|17.63|17.94|17.64|17.94|17.64|17.93|17.63|2
1643024030000|2022-01-24 11:33:50|17.93|17.63|17.94|17.64|17.94|17.64|17.93|17.63|2
1643024040000|2022-01-24 11:34:00|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|1
1643024050000|2022-01-24 11:34:10|17.92|17.62|17.9|17.6|17.92|17.62|17.9|17.6|5
1643024060000|2022-01-24 11:34:20|17.89|17.59|17.87|17.57|17.9|17.6|17.87|17.57|7
1643024070000|2022-01-24 11:34:30|17.88|17.58|17.85|17.55|17.88|17.58|17.84|17.54|17
1643024080000|2022-01-24 11:34:40|17.86|17.56|17.83|17.53|17.86|17.56|17.83|17.53|8
1643024090000|2022-01-24 11:34:50|17.84|17.54|17.83|17.53|17.84|17.54|17.83|17.53|4
1643024100000|2022-01-24 11:35:00|17.84|17.54|17.84|17.54|17.84|17.54|17.83|17.53|3
1643024110000|2022-01-24 11:35:10|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643024120000|2022-01-24 11:35:20|17.82|17.52|17.83|17.53|17.84|17.54|17.82|17.52|8
1643024130000|2022-01-24 11:35:30|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|1
1643024140000|2022-01-24 11:35:40|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|9
1643024150000|2022-01-24 11:35:50|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|5
1643024160000|2022-01-24 11:36:00|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|6
1643024170000|2022-01-24 11:36:10|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|2
1643024180000|2022-01-24 11:36:20|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|8
1643024190000|2022-01-24 11:36:30|17.85|17.55|17.85|17.55|17.86|17.56|17.84|17.54|5
1643024200000|2022-01-24 11:36:40|17.86|17.56|17.89|17.59|17.9|17.6|17.86|17.56|6
1643024210000|2022-01-24 11:36:50|17.88|17.58|17.86|17.56|17.89|17.59|17.86|17.56|5
1643024230000|2022-01-24 11:37:10|17.85|17.55|17.86|17.56|17.87|17.57|17.85|17.55|10
1643024240000|2022-01-24 11:37:20|17.85|17.55|17.87|17.57|17.87|17.57|17.85|17.55|5
1643024250000|2022-01-24 11:37:30|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|1
1643024260000|2022-01-24 11:37:40|17.89|17.59|17.88|17.58|17.89|17.59|17.87|17.57|4
1643024270000|2022-01-24 11:37:50|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|2
1643024280000|2022-01-24 11:38:00|17.87|17.57|17.89|17.59|17.89|17.59|17.87|17.57|7
1643024290000|2022-01-24 11:38:10|17.9|17.6|17.89|17.59|17.9|17.6|17.88|17.58|8
1643024300000|2022-01-24 11:38:20|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|1
1643024340000|2022-01-24 11:39:00|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|2
1643024350000|2022-01-24 11:39:10|17.89|17.59|17.89|17.59|17.9|17.6|17.89|17.59|7
1643024360000|2022-01-24 11:39:20|17.9|17.6|17.9|17.6|17.9|17.6|17.89|17.59|3
1643024370000|2022-01-24 11:39:30|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|1
1643024380000|2022-01-24 11:39:40|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|1
1643024390000|2022-01-24 11:39:50|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|1
1643024400000|2022-01-24 11:40:00|17.92|17.62|17.92|17.62|17.92|17.62|17.91|17.61|7
1643024410000|2022-01-24 11:40:10|17.91|17.61|17.92|17.62|17.92|17.62|17.91|17.61|2
1643024430000|2022-01-24 11:40:30|17.91|17.61|17.91|17.61|17.92|17.62|17.9|17.6|5
1643024440000|2022-01-24 11:40:40|17.9|17.6|17.88|17.58|17.9|17.6|17.87|17.57|13
1643024450000|2022-01-24 11:40:50|17.87|17.57|17.87|17.57|17.87|17.57|17.85|17.55|7
1643024460000|2022-01-24 11:41:00|17.88|17.58|17.89|17.59|17.89|17.59|17.87|17.57|8
1643024470000|2022-01-24 11:41:10|17.9|17.6|17.91|17.61|17.91|17.61|17.89|17.59|6
1643024480000|2022-01-24 11:41:20|17.92|17.62|17.93|17.63|17.93|17.63|17.91|17.61|6
1643024490000|2022-01-24 11:41:30|17.94|17.64|17.94|17.64|17.94|17.64|17.93|17.63|11
1643024500000|2022-01-24 11:41:40|17.93|17.63|17.98|17.68|17.98|17.68|17.93|17.63|6
1643024510000|2022-01-24 11:41:50|17.99|17.69|17.99|17.69|18|17.7|17.98|17.68|9
1643024520000|2022-01-24 11:42:00|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|3
1643024530000|2022-01-24 11:42:10|17.97|17.67|17.96|17.66|17.97|17.67|17.95|17.65|4
1643024540000|2022-01-24 11:42:20|17.95|17.65|17.93|17.63|17.95|17.65|17.92|17.62|13
1643024550000|2022-01-24 11:42:30|17.92|17.62|17.93|17.63|17.93|17.63|17.92|17.62|4
1643024560000|2022-01-24 11:42:40|17.94|17.64|17.94|17.64|17.94|17.64|17.93|17.63|3
1643024570000|2022-01-24 11:42:50|17.93|17.63|17.93|17.63|17.94|17.64|17.92|17.62|11
1643024580000|2022-01-24 11:43:00|17.92|17.62|17.92|17.62|17.93|17.63|17.91|17.61|11
1643024590000|2022-01-24 11:43:10|17.91|17.61|17.89|17.59|17.92|17.62|17.89|17.59|11
1643024600000|2022-01-24 11:43:20|17.88|17.58|17.88|17.58|17.89|17.59|17.88|17.58|5
1643024620000|2022-01-24 11:43:40|17.87|17.57|17.88|17.58|17.88|17.58|17.87|17.57|2
1643024630000|2022-01-24 11:43:50|17.89|17.59|17.88|17.58|17.89|17.59|17.88|17.58|2
1643024640000|2022-01-24 11:44:00|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|2
1643024650000|2022-01-24 11:44:10|17.91|17.61|17.9|17.6|17.91|17.61|17.9|17.6|14
1643024660000|2022-01-24 11:44:20|17.89|17.59|17.91|17.61|17.91|17.61|17.88|17.58|7
1643024670000|2022-01-24 11:44:30|17.92|17.62|17.92|17.62|17.93|17.63|17.92|17.62|7
1643024680000|2022-01-24 11:44:40|17.93|17.63|17.92|17.62|17.93|17.63|17.91|17.61|10
1643024690000|2022-01-24 11:44:50|17.91|17.61|17.92|17.62|17.92|17.62|17.91|17.61|2
1643024700000|2022-01-24 11:45:00|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|1
1643024710000|2022-01-24 11:45:10|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|1
1643024720000|2022-01-24 11:45:20|17.95|17.65|17.95|17.65|17.96|17.66|17.95|17.65|5
1643024730000|2022-01-24 11:45:30|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|1
1643024760000|2022-01-24 11:46:00|17.95|17.65|17.95|17.65|17.96|17.66|17.95|17.65|7
1643024780000|2022-01-24 11:46:20|17.96|17.66|17.94|17.64|17.96|17.66|17.94|17.64|7
1643024790000|2022-01-24 11:46:30|17.95|17.65|17.96|17.66|17.96|17.66|17.94|17.64|8
1643024800000|2022-01-24 11:46:40|17.97|17.67|17.97|17.67|17.97|17.67|17.96|17.66|3
1643024810000|2022-01-24 11:46:50|17.96|17.66|17.98|17.68|17.98|17.68|17.96|17.66|3
1643024820000|2022-01-24 11:47:00|17.99|17.69|17.99|17.69|18|17.7|17.98|17.68|13
1643024830000|2022-01-24 11:47:10|17.98|17.68|17.99|17.69|17.99|17.69|17.98|17.68|2
1643024840000|2022-01-24 11:47:20|17.98|17.68|17.99|17.69|17.99|17.69|17.98|17.68|6
1643024850000|2022-01-24 11:47:30|17.98|17.68|17.98|17.68|17.99|17.69|17.98|17.68|7
1643024860000|2022-01-24 11:47:40|17.97|17.67|17.98|17.68|17.99|17.69|17.97|17.67|4
1643024870000|2022-01-24 11:47:50|17.99|17.69|17.99|17.69|17.99|17.69|17.98|17.68|3
1643024880000|2022-01-24 11:48:00|18|17.7|17.99|17.69|18|17.7|17.99|17.69|4
1643024890000|2022-01-24 11:48:10|17.98|17.68|17.98|17.68|17.99|17.69|17.98|17.68|3
1643024900000|2022-01-24 11:48:20|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|5
1643024910000|2022-01-24 11:48:30|17.96|17.66|17.96|17.66|17.97|17.67|17.95|17.65|9
1643024920000|2022-01-24 11:48:40|17.97|17.67|17.97|17.67|17.97|17.67|17.96|17.66|3
1643024930000|2022-01-24 11:48:50|17.98|17.68|17.97|17.67|17.98|17.68|17.96|17.66|8
1643024940000|2022-01-24 11:49:00|17.96|17.66|17.96|17.66|17.96|17.66|17.95|17.65|11
1643024950000|2022-01-24 11:49:10|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|5
1643024960000|2022-01-24 11:49:20|17.94|17.64|17.92|17.62|17.94|17.64|17.92|17.62|7
1643024970000|2022-01-24 11:49:30|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|1
1643024980000|2022-01-24 11:49:40|17.94|17.64|17.94|17.64|17.94|17.64|17.93|17.63|3
1643024990000|2022-01-24 11:49:50|17.95|17.65|17.95|17.65|17.95|17.65|17.94|17.64|11
1643025000000|2022-01-24 11:50:00|17.94|17.64|17.96|17.66|17.96|17.66|17.94|17.64|5
1643025010000|2022-01-24 11:50:10|17.95|17.65|17.94|17.64|17.96|17.66|17.94|17.64|4
1643025020000|2022-01-24 11:50:20|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|1
1643025030000|2022-01-24 11:50:30|17.94|17.64|17.94|17.64|17.94|17.64|17.93|17.63|3
1643025040000|2022-01-24 11:50:40|17.93|17.63|17.94|17.64|17.94|17.64|17.93|17.63|4
1643025050000|2022-01-24 11:50:50|17.93|17.63|17.93|17.63|17.94|17.64|17.93|17.63|3
1643025060000|2022-01-24 11:51:00|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|6
1643025070000|2022-01-24 11:51:10|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|1
1643025080000|2022-01-24 11:51:20|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|1
1643025090000|2022-01-24 11:51:30|17.92|17.62|17.9|17.6|17.92|17.62|17.9|17.6|7
1643025110000|2022-01-24 11:51:50|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|4
1643025120000|2022-01-24 11:52:00|17.91|17.61|17.9|17.6|17.91|17.61|17.89|17.59|16
1643025130000|2022-01-24 11:52:10|17.91|17.61|17.9|17.6|17.91|17.61|17.9|17.6|4
1643025140000|2022-01-24 11:52:20|17.89|17.59|17.89|17.59|17.9|17.6|17.89|17.59|3
1643025150000|2022-01-24 11:52:30|17.88|17.58|17.88|17.58|17.89|17.59|17.88|17.58|5
1643025160000|2022-01-24 11:52:40|17.89|17.59|17.88|17.58|17.9|17.6|17.88|17.58|6
1643025170000|2022-01-24 11:52:50|17.89|17.59|17.89|17.59|17.89|17.59|17.88|17.58|5
1643025180000|2022-01-24 11:53:00|17.88|17.58|17.86|17.56|17.89|17.59|17.85|17.55|9
1643025190000|2022-01-24 11:53:10|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|4
1643025200000|2022-01-24 11:53:20|17.85|17.55|17.86|17.56|17.86|17.56|17.84|17.54|4
1643025210000|2022-01-24 11:53:30|17.87|17.57|17.87|17.57|17.87|17.57|17.86|17.56|3
1643025220000|2022-01-24 11:53:40|17.86|17.56|17.85|17.55|17.87|17.57|17.85|17.55|8
1643025250000|2022-01-24 11:54:10|17.84|17.54|17.82|17.52|17.85|17.55|17.82|17.52|9
1643025260000|2022-01-24 11:54:20|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|2
1643025270000|2022-01-24 11:54:30|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|4
1643025280000|2022-01-24 11:54:40|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|4
1643025290000|2022-01-24 11:54:50|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|2
1643025300000|2022-01-24 11:55:00|17.83|17.53|17.83|17.53|17.83|17.53|17.82|17.52|3
1643025310000|2022-01-24 11:55:10|17.82|17.52|17.83|17.53|17.84|17.54|17.82|17.52|6
1643025320000|2022-01-24 11:55:20|17.84|17.54|17.85|17.55|17.85|17.55|17.83|17.53|12
1643025330000|2022-01-24 11:55:30|17.84|17.54|17.83|17.53|17.85|17.55|17.83|17.53|12
1643025340000|2022-01-24 11:55:40|17.82|17.52|17.83|17.53|17.83|17.53|17.82|17.52|10
1643025350000|2022-01-24 11:55:50|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|3
1643025360000|2022-01-24 11:56:00|17.79|17.49|17.8|17.5|17.8|17.5|17.79|17.49|6
1643025370000|2022-01-24 11:56:10|17.79|17.49|17.79|17.49|17.8|17.5|17.79|17.49|9
1643025380000|2022-01-24 11:56:20|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|12
1643025390000|2022-01-24 11:56:30|17.78|17.48|17.77|17.47|17.79|17.49|17.76|17.46|14
1643025400000|2022-01-24 11:56:40|17.76|17.46|17.76|17.46|17.77|17.47|17.76|17.46|11
1643025410000|2022-01-24 11:56:50|17.77|17.47|17.76|17.46|17.77|17.47|17.76|17.46|2
1643025420000|2022-01-24 11:57:00|17.75|17.45|17.73|17.43|17.76|17.46|17.73|17.43|9
1643025430000|2022-01-24 11:57:10|17.72|17.42|17.74|17.44|17.74|17.44|17.72|17.42|15
1643025440000|2022-01-24 11:57:20|17.73|17.43|17.73|17.43|17.74|17.44|17.73|17.43|17
1643025450000|2022-01-24 11:57:30|17.74|17.44|17.74|17.44|17.74|17.44|17.73|17.43|3
1643025460000|2022-01-24 11:57:40|17.75|17.45|17.74|17.44|17.75|17.45|17.74|17.44|6
1643025470000|2022-01-24 11:57:50|17.75|17.45|17.73|17.43|17.75|17.45|17.73|17.43|3
1643025480000|2022-01-24 11:58:00|17.72|17.42|17.74|17.44|17.74|17.44|17.72|17.42|9
1643025490000|2022-01-24 11:58:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|1
1643025500000|2022-01-24 11:58:20|17.76|17.46|17.75|17.45|17.76|17.46|17.75|17.45|2
1643025510000|2022-01-24 11:58:30|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|4
1643025520000|2022-01-24 11:58:40|17.74|17.44|17.76|17.46|17.76|17.46|17.74|17.44|7
1643025530000|2022-01-24 11:58:50|17.77|17.47|17.76|17.46|17.77|17.47|17.76|17.46|4
1643025550000|2022-01-24 11:59:10|17.77|17.47|17.78|17.48|17.78|17.48|17.77|17.47|2
1643025560000|2022-01-24 11:59:20|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|1
1643025570000|2022-01-24 11:59:30|17.76|17.46|17.77|17.47|17.77|17.47|17.76|17.46|2
1643025580000|2022-01-24 11:59:40|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|2
1643025590000|2022-01-24 11:59:50|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|1
1643025600000|2022-01-24 12:00:00|17.79|17.49|17.78|17.48|17.79|17.49|17.78|17.48|6
1643025610000|2022-01-24 12:00:10|17.77|17.47|17.75|17.45|17.77|17.47|17.75|17.45|3
1643025630000|2022-01-24 12:00:30|17.76|17.46|17.75|17.45|17.76|17.46|17.74|17.44|4
1643025640000|2022-01-24 12:00:40|17.74|17.44|17.74|17.44|17.74|17.44|17.73|17.43|3
1643025650000|2022-01-24 12:00:50|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|1
1643025660000|2022-01-24 12:01:00|17.74|17.44|17.7|17.4|17.74|17.44|17.7|17.4|6
1643025670000|2022-01-24 12:01:10|17.69|17.39|17.68|17.38|17.7|17.4|17.67|17.37|10
1643025680000|2022-01-24 12:01:20|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|12
1643025700000|2022-01-24 12:01:40|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643025710000|2022-01-24 12:01:50|17.68|17.38|17.67|17.37|17.69|17.39|17.67|17.37|10
1643025720000|2022-01-24 12:02:00|17.68|17.38|17.68|17.38|17.69|17.39|17.67|17.37|11
1643025730000|2022-01-24 12:02:10|17.67|17.37|17.7|17.4|17.7|17.4|17.67|17.37|10
1643025740000|2022-01-24 12:02:20|17.71|17.41|17.73|17.43|17.73|17.43|17.71|17.41|3
1643025750000|2022-01-24 12:02:30|17.74|17.44|17.75|17.45|17.75|17.45|17.73|17.43|6
1643025760000|2022-01-24 12:02:40|17.76|17.46|17.78|17.48|17.78|17.48|17.76|17.46|2
1643025770000|2022-01-24 12:02:50|17.79|17.49|17.78|17.48|17.79|17.49|17.78|17.48|2
1643025780000|2022-01-24 12:03:00|17.77|17.47|17.77|17.47|17.78|17.48|17.77|17.47|7
1643025790000|2022-01-24 12:03:10|17.76|17.46|17.77|17.47|17.78|17.48|17.76|17.46|4
1643025800000|2022-01-24 12:03:20|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|2
1643025810000|2022-01-24 12:03:30|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|10
1643025820000|2022-01-24 12:03:40|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|8
1643025830000|2022-01-24 12:03:50|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|2
1643025840000|2022-01-24 12:04:00|17.8|17.5|17.8|17.5|17.8|17.5|17.79|17.49|7
1643025850000|2022-01-24 12:04:10|17.79|17.49|17.78|17.48|17.8|17.5|17.78|17.48|4
1643025860000|2022-01-24 12:04:20|17.77|17.47|17.76|17.46|17.78|17.48|17.76|17.46|4
1643025870000|2022-01-24 12:04:30|17.77|17.47|17.76|17.46|17.77|17.47|17.76|17.46|2
1643025880000|2022-01-24 12:04:40|17.77|17.47|17.79|17.49|17.79|17.49|17.77|17.47|7
1643025890000|2022-01-24 12:04:50|17.78|17.48|17.79|17.49|17.8|17.5|17.78|17.48|4
1643025900000|2022-01-24 12:05:00|17.8|17.5|17.79|17.49|17.8|17.5|17.78|17.48|6
1643025910000|2022-01-24 12:05:10|17.78|17.48|17.78|17.48|17.79|17.49|17.77|17.47|9
1643025920000|2022-01-24 12:05:20|17.77|17.47|17.77|17.47|17.78|17.48|17.77|17.47|5
1643025930000|2022-01-24 12:05:30|17.78|17.48|17.8|17.5|17.8|17.5|17.78|17.48|3
1643025940000|2022-01-24 12:05:40|17.81|17.51|17.81|17.51|17.81|17.51|17.81|17.51|1
1643025950000|2022-01-24 12:05:50|17.8|17.5|17.81|17.51|17.81|17.51|17.8|17.5|2
1643025960000|2022-01-24 12:06:00|17.82|17.52|17.82|17.52|17.83|17.53|17.81|17.51|9
1643025970000|2022-01-24 12:06:10|17.83|17.53|17.84|17.54|17.85|17.55|17.82|17.52|14
1643025980000|2022-01-24 12:06:20|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|1
1643025990000|2022-01-24 12:06:30|17.86|17.56|17.85|17.55|17.86|17.56|17.85|17.55|4
1643026000000|2022-01-24 12:06:40|17.86|17.56|17.87|17.57|17.88|17.58|17.86|17.56|6
1643026010000|2022-01-24 12:06:50|17.88|17.58|17.86|17.56|17.88|17.58|17.86|17.56|3
1643026020000|2022-01-24 12:07:00|17.87|17.57|17.85|17.55|17.87|17.57|17.85|17.55|7
1643026030000|2022-01-24 12:07:10|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|8
1643026040000|2022-01-24 12:07:20|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|3
1643026050000|2022-01-24 12:07:30|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|2
1643026080000|2022-01-24 12:08:00|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|4
1643026090000|2022-01-24 12:08:10|17.83|17.53|17.83|17.53|17.83|17.53|17.82|17.52|5
1643026100000|2022-01-24 12:08:20|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|1
1643026110000|2022-01-24 12:08:30|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643026120000|2022-01-24 12:08:40|17.82|17.52|17.81|17.51|17.83|17.53|17.81|17.51|10
1643026130000|2022-01-24 12:08:50|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|3
1643026140000|2022-01-24 12:09:00|17.79|17.49|17.79|17.49|17.8|17.5|17.79|17.49|7
1643026150000|2022-01-24 12:09:10|17.8|17.5|17.81|17.51|17.82|17.52|17.8|17.5|6
1643026160000|2022-01-24 12:09:20|17.82|17.52|17.81|17.51|17.82|17.52|17.81|17.51|4
1643026170000|2022-01-24 12:09:30|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|1
1643026180000|2022-01-24 12:09:40|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643026190000|2022-01-24 12:09:50|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|1
1643026200000|2022-01-24 12:10:00|17.83|17.53|17.85|17.55|17.85|17.55|17.83|17.53|5
1643026210000|2022-01-24 12:10:10|17.86|17.56|17.86|17.56|17.86|17.56|17.85|17.55|3
1643026220000|2022-01-24 12:10:20|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|1
1643026230000|2022-01-24 12:10:30|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|1
1643026240000|2022-01-24 12:10:40|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|2
1643026250000|2022-01-24 12:10:50|17.89|17.59|17.89|17.59|17.89|17.59|17.89|17.59|1
1643026260000|2022-01-24 12:11:00|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|1
1643026270000|2022-01-24 12:11:10|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|1
1643026300000|2022-01-24 12:11:40|17.86|17.56|17.86|17.56|17.87|17.57|17.86|17.56|7
1643026310000|2022-01-24 12:11:50|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|2
1643026330000|2022-01-24 12:12:10|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|1
1643026340000|2022-01-24 12:12:20|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|1
1643026370000|2022-01-24 12:12:50|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643026380000|2022-01-24 12:13:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|1
1643026390000|2022-01-24 12:13:10|17.81|17.51|17.81|17.51|17.82|17.52|17.81|17.51|3
1643026400000|2022-01-24 12:13:20|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|3
1643026410000|2022-01-24 12:13:30|17.81|17.51|17.8|17.5|17.81|17.51|17.8|17.5|2
1643026430000|2022-01-24 12:13:50|17.79|17.49|17.79|17.49|17.79|17.49|17.79|17.49|1
1643026470000|2022-01-24 12:14:30|17.78|17.48|17.78|17.48|17.79|17.49|17.78|17.48|5
1643026490000|2022-01-24 12:14:50|17.77|17.47|17.76|17.46|17.78|17.48|17.76|17.46|4
1643026500000|2022-01-24 12:15:00|17.75|17.45|17.76|17.46|17.76|17.46|17.75|17.45|4
1643026510000|2022-01-24 12:15:10|17.75|17.45|17.77|17.47|17.77|17.47|17.75|17.45|9
1643026520000|2022-01-24 12:15:20|17.76|17.46|17.77|17.47|17.77|17.47|17.76|17.46|2
1643026530000|2022-01-24 12:15:30|17.76|17.46|17.77|17.47|17.77|17.47|17.76|17.46|6
1643026540000|2022-01-24 12:15:40|17.76|17.46|17.75|17.45|17.76|17.46|17.75|17.45|4
1643026550000|2022-01-24 12:15:50|17.74|17.44|17.74|17.44|17.75|17.45|17.74|17.44|7
1643026560000|2022-01-24 12:16:00|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|4
1643026590000|2022-01-24 12:16:30|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|2
1643026600000|2022-01-24 12:16:40|17.69|17.39|17.7|17.4|17.7|17.4|17.69|17.39|2
1643026620000|2022-01-24 12:17:00|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643026640000|2022-01-24 12:17:20|17.68|17.38|17.68|17.38|17.68|17.38|17.67|17.37|7
1643026650000|2022-01-24 12:17:30|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|3
1643026660000|2022-01-24 12:17:40|17.68|17.38|17.67|17.37|17.68|17.38|17.67|17.37|2
1643026670000|2022-01-24 12:17:50|17.66|17.36|17.67|17.37|17.67|17.37|17.66|17.36|2
1643026680000|2022-01-24 12:18:00|17.68|17.38|17.67|17.37|17.68|17.38|17.67|17.37|2
1643026690000|2022-01-24 12:18:10|17.68|17.38|17.71|17.41|17.71|17.41|17.67|17.37|8
1643026700000|2022-01-24 12:18:20|17.7|17.4|17.71|17.41|17.71|17.41|17.7|17.4|8
1643026710000|2022-01-24 12:18:30|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|1
1643026720000|2022-01-24 12:18:40|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|2
1643026730000|2022-01-24 12:18:50|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643026740000|2022-01-24 12:19:00|17.68|17.38|17.68|17.38|17.69|17.39|17.68|17.38|3
1643026750000|2022-01-24 12:19:10|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|11
1643026760000|2022-01-24 12:19:20|17.68|17.38|17.67|17.37|17.68|17.38|17.67|17.37|2
1643026770000|2022-01-24 12:19:30|17.66|17.36|17.65|17.35|17.66|17.36|17.64|17.34|6
1643026780000|2022-01-24 12:19:40|17.64|17.34|17.66|17.36|17.67|17.37|17.64|17.34|5
1643026790000|2022-01-24 12:19:50|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|4
1643026800000|2022-01-24 12:20:00|17.65|17.35|17.65|17.35|17.66|17.36|17.65|17.35|3
1643026810000|2022-01-24 12:20:10|17.64|17.34|17.64|17.34|17.64|17.34|17.63|17.33|3
1643026820000|2022-01-24 12:20:20|17.63|17.33|17.63|17.33|17.63|17.33|17.62|17.32|3
1643026830000|2022-01-24 12:20:30|17.62|17.32|17.63|17.33|17.63|17.33|17.62|17.32|6
1643026840000|2022-01-24 12:20:40|17.62|17.32|17.61|17.31|17.63|17.33|17.61|17.31|4
1643026850000|2022-01-24 12:20:50|17.62|17.32|17.62|17.32|17.62|17.32|17.62|17.32|1
1643026870000|2022-01-24 12:21:10|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|5
1643026880000|2022-01-24 12:21:20|17.62|17.32|17.63|17.33|17.63|17.33|17.61|17.31|6
1643026890000|2022-01-24 12:21:30|17.64|17.34|17.61|17.31|17.64|17.34|17.61|17.31|6
1643026900000|2022-01-24 12:21:40|17.62|17.32|17.6|17.3|17.62|17.32|17.6|17.3|3
1643026910000|2022-01-24 12:21:50|17.61|17.31|17.61|17.31|17.61|17.31|17.6|17.3|7
1643026920000|2022-01-24 12:22:00|17.6|17.3|17.61|17.31|17.62|17.32|17.6|17.3|8
1643026930000|2022-01-24 12:22:10|17.6|17.3|17.59|17.29|17.61|17.31|17.59|17.29|6
1643026940000|2022-01-24 12:22:20|17.58|17.28|17.61|17.31|17.61|17.31|17.58|17.28|6
1643026950000|2022-01-24 12:22:30|17.62|17.32|17.65|17.35|17.65|17.35|17.62|17.32|8
1643026960000|2022-01-24 12:22:40|17.67|17.37|17.64|17.34|17.67|17.37|17.64|17.34|6
1643026970000|2022-01-24 12:22:50|17.65|17.35|17.67|17.37|17.67|17.37|17.64|17.34|11
1643026980000|2022-01-24 12:23:00|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|5
1643026990000|2022-01-24 12:23:10|17.69|17.39|17.69|17.39|17.7|17.4|17.69|17.39|5
1643027000000|2022-01-24 12:23:20|17.68|17.38|17.67|17.37|17.69|17.39|17.67|17.37|10
1643027010000|2022-01-24 12:23:30|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|13
1643027020000|2022-01-24 12:23:40|17.65|17.35|17.64|17.34|17.65|17.35|17.64|17.34|4
1643027030000|2022-01-24 12:23:50|17.65|17.35|17.64|17.34|17.65|17.35|17.63|17.33|4
1643027040000|2022-01-24 12:24:00|17.63|17.33|17.62|17.32|17.64|17.34|17.62|17.32|8
1643027050000|2022-01-24 12:24:10|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|9
1643027060000|2022-01-24 12:24:20|17.62|17.32|17.65|17.35|17.65|17.35|17.62|17.32|6
1643027070000|2022-01-24 12:24:30|17.66|17.36|17.67|17.37|17.67|17.37|17.65|17.35|4
1643027080000|2022-01-24 12:24:40|17.68|17.38|17.68|17.38|17.69|17.39|17.68|17.38|5
1643027090000|2022-01-24 12:24:50|17.69|17.39|17.69|17.39|17.7|17.4|17.69|17.39|5
1643027100000|2022-01-24 12:25:00|17.7|17.4|17.69|17.39|17.7|17.4|17.69|17.39|4
1643027110000|2022-01-24 12:25:10|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|1
1643027120000|2022-01-24 12:25:20|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|2
1643027130000|2022-01-24 12:25:30|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643027140000|2022-01-24 12:25:40|17.68|17.38|17.68|17.38|17.68|17.38|17.67|17.37|3
1643027150000|2022-01-24 12:25:50|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643027160000|2022-01-24 12:26:00|17.66|17.36|17.67|17.37|17.68|17.38|17.66|17.36|4
1643027170000|2022-01-24 12:26:10|17.66|17.36|17.67|17.37|17.67|17.37|17.66|17.36|6
1643027180000|2022-01-24 12:26:20|17.66|17.36|17.67|17.37|17.67|17.37|17.66|17.36|4
1643027190000|2022-01-24 12:26:30|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|3
1643027200000|2022-01-24 12:26:40|17.67|17.37|17.66|17.36|17.67|17.37|17.66|17.36|4
1643027210000|2022-01-24 12:26:50|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|4
1643027220000|2022-01-24 12:27:00|17.65|17.35|17.65|17.35|17.66|17.36|17.65|17.35|13
1643027230000|2022-01-24 12:27:10|17.64|17.34|17.62|17.32|17.65|17.35|17.62|17.32|5
1643027240000|2022-01-24 12:27:20|17.63|17.33|17.63|17.33|17.63|17.33|17.62|17.32|7
1643027250000|2022-01-24 12:27:30|17.62|17.32|17.62|17.32|17.62|17.32|17.62|17.32|1
1643027260000|2022-01-24 12:27:40|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|5
1643027270000|2022-01-24 12:27:50|17.62|17.32|17.62|17.32|17.62|17.32|17.61|17.31|7
1643027280000|2022-01-24 12:28:00|17.61|17.31|17.64|17.34|17.64|17.34|17.61|17.31|8
1643027290000|2022-01-24 12:28:10|17.65|17.35|17.64|17.34|17.65|17.35|17.63|17.33|6
1643027300000|2022-01-24 12:28:20|17.65|17.35|17.66|17.36|17.66|17.36|17.64|17.34|4
1643027310000|2022-01-24 12:28:30|17.67|17.37|17.69|17.39|17.69|17.39|17.66|17.36|9
1643027320000|2022-01-24 12:28:40|17.68|17.38|17.7|17.4|17.7|17.4|17.68|17.38|9
1643027330000|2022-01-24 12:28:50|17.71|17.41|17.71|17.41|17.72|17.42|17.71|17.41|5
1643027340000|2022-01-24 12:29:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|1
1643027350000|2022-01-24 12:29:10|17.69|17.39|17.7|17.4|17.7|17.4|17.69|17.39|4
1643027360000|2022-01-24 12:29:20|17.69|17.39|17.7|17.4|17.7|17.4|17.69|17.39|10
1643027370000|2022-01-24 12:29:30|17.71|17.41|17.71|17.41|17.72|17.42|17.71|17.41|7
1643027380000|2022-01-24 12:29:40|17.72|17.42|17.73|17.43|17.73|17.43|17.72|17.42|2
1643027390000|2022-01-24 12:29:50|17.72|17.42|17.72|17.42|17.73|17.43|17.72|17.42|5
1643027400000|2022-01-24 12:30:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|1
1643027410000|2022-01-24 12:30:10|17.7|17.4|17.7|17.4|17.71|17.41|17.7|17.4|3
1643027430000|2022-01-24 12:30:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|1
1643027450000|2022-01-24 12:30:50|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|1
1643027460000|2022-01-24 12:31:00|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|2
1643027470000|2022-01-24 12:31:10|17.67|17.37|17.69|17.39|17.69|17.39|17.67|17.37|9
1643027480000|2022-01-24 12:31:20|17.7|17.4|17.73|17.43|17.73|17.43|17.7|17.4|8
1643027490000|2022-01-24 12:31:30|17.74|17.44|17.74|17.44|17.74|17.44|17.74|17.44|1
1643027500000|2022-01-24 12:31:40|17.75|17.45|17.76|17.46|17.77|17.47|17.75|17.45|6
1643027510000|2022-01-24 12:31:50|17.77|17.47|17.8|17.5|17.8|17.5|17.77|17.47|5
1643027520000|2022-01-24 12:32:00|17.81|17.51|17.8|17.5|17.82|17.52|17.79|17.49|6
1643027530000|2022-01-24 12:32:10|17.79|17.49|17.8|17.5|17.8|17.5|17.78|17.48|6
1643027540000|2022-01-24 12:32:20|17.81|17.51|17.79|17.49|17.81|17.51|17.79|17.49|9
1643027550000|2022-01-24 12:32:30|17.78|17.48|17.77|17.47|17.78|17.48|17.77|17.47|2
1643027560000|2022-01-24 12:32:40|17.78|17.48|17.78|17.48|17.79|17.49|17.77|17.47|13
1643027570000|2022-01-24 12:32:50|17.77|17.47|17.76|17.46|17.77|17.47|17.76|17.46|2
1643027580000|2022-01-24 12:33:00|17.75|17.45|17.74|17.44|17.75|17.45|17.74|17.44|4
1643027590000|2022-01-24 12:33:10|17.73|17.43|17.71|17.41|17.74|17.44|17.71|17.41|5
1643027600000|2022-01-24 12:33:20|17.7|17.4|17.71|17.41|17.71|17.41|17.7|17.4|2
1643027610000|2022-01-24 12:33:30|17.72|17.42|17.71|17.41|17.72|17.42|17.71|17.41|4
1643027620000|2022-01-24 12:33:40|17.72|17.42|17.71|17.41|17.72|17.42|17.71|17.41|4
1643027630000|2022-01-24 12:33:50|17.7|17.4|17.69|17.39|17.7|17.4|17.69|17.39|6
1643027640000|2022-01-24 12:34:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|1
1643027650000|2022-01-24 12:34:10|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|4
1643027660000|2022-01-24 12:34:20|17.67|17.37|17.66|17.36|17.67|17.37|17.66|17.36|8
1643027670000|2022-01-24 12:34:30|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643027680000|2022-01-24 12:34:40|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|5
1643027690000|2022-01-24 12:34:50|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|4
1643027700000|2022-01-24 12:35:00|17.69|17.39|17.67|17.37|17.69|17.39|17.67|17.37|9
1643027710000|2022-01-24 12:35:10|17.68|17.38|17.67|17.37|17.68|17.38|17.66|17.36|10
1643027720000|2022-01-24 12:35:20|17.68|17.38|17.67|17.37|17.68|17.38|17.67|17.37|2
1643027730000|2022-01-24 12:35:30|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|3
1643027740000|2022-01-24 12:35:40|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|9
1643027750000|2022-01-24 12:35:50|17.68|17.38|17.68|17.38|17.68|17.38|17.67|17.37|3
1643027760000|2022-01-24 12:36:00|17.69|17.39|17.68|17.38|17.69|17.39|17.67|17.37|4
1643027770000|2022-01-24 12:36:10|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643027780000|2022-01-24 12:36:20|17.68|17.38|17.68|17.38|17.68|17.38|17.67|17.37|3
1643027790000|2022-01-24 12:36:30|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|4
1643027800000|2022-01-24 12:36:40|17.69|17.39|17.7|17.4|17.7|17.4|17.68|17.38|6
1643027810000|2022-01-24 12:36:50|17.69|17.39|17.68|17.38|17.7|17.4|17.67|17.37|10
1643027820000|2022-01-24 12:37:00|17.69|17.39|17.7|17.4|17.7|17.4|17.69|17.39|4
1643027830000|2022-01-24 12:37:10|17.69|17.39|17.69|17.39|17.7|17.4|17.69|17.39|3
1643027840000|2022-01-24 12:37:20|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|1
1643027850000|2022-01-24 12:37:30|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643027860000|2022-01-24 12:37:40|17.66|17.36|17.67|17.37|17.67|17.37|17.66|17.36|4
1643027870000|2022-01-24 12:37:50|17.66|17.36|17.66|17.36|17.68|17.38|17.66|17.36|5
1643027880000|2022-01-24 12:38:00|17.67|17.37|17.69|17.39|17.69|17.39|17.67|17.37|5
1643027890000|2022-01-24 12:38:10|17.68|17.38|17.7|17.4|17.7|17.4|17.68|17.38|5
1643027900000|2022-01-24 12:38:20|17.69|17.39|17.71|17.41|17.71|17.41|17.69|17.39|3
1643027910000|2022-01-24 12:38:30|17.72|17.42|17.71|17.41|17.72|17.42|17.71|17.41|8
1643027920000|2022-01-24 12:38:40|17.7|17.4|17.7|17.4|17.71|17.41|17.69|17.39|7
1643027930000|2022-01-24 12:38:50|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|4
1643027940000|2022-01-24 12:39:00|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|2
1643027950000|2022-01-24 12:39:10|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|1
1643027960000|2022-01-24 12:39:20|17.7|17.4|17.72|17.42|17.72|17.42|17.7|17.4|5
1643027970000|2022-01-24 12:39:30|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|2
1643027980000|2022-01-24 12:39:40|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|4
1643027990000|2022-01-24 12:39:50|17.71|17.41|17.7|17.4|17.71|17.41|17.68|17.38|6
1643028000000|2022-01-24 12:40:00|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|4
1643028010000|2022-01-24 12:40:10|17.67|17.37|17.66|17.36|17.68|17.38|17.66|17.36|8
1643028020000|2022-01-24 12:40:20|17.65|17.35|17.59|17.29|17.65|17.35|17.59|17.29|8
1643028030000|2022-01-24 12:40:30|17.58|17.28|17.64|17.34|17.64|17.34|17.57|17.27|15
1643028040000|2022-01-24 12:40:40|17.63|17.33|17.62|17.32|17.64|17.34|17.61|17.31|6
1643028050000|2022-01-24 12:40:50|17.61|17.31|17.63|17.33|17.63|17.33|17.61|17.31|5
1643028060000|2022-01-24 12:41:00|17.62|17.32|17.62|17.32|17.63|17.33|17.62|17.32|5
1643028070000|2022-01-24 12:41:10|17.63|17.33|17.61|17.31|17.63|17.33|17.61|17.31|5
1643028080000|2022-01-24 12:41:20|17.6|17.3|17.6|17.3|17.62|17.32|17.6|17.3|9
1643028090000|2022-01-24 12:41:30|17.61|17.31|17.6|17.3|17.61|17.31|17.59|17.29|8
1643028100000|2022-01-24 12:41:40|17.61|17.31|17.6|17.3|17.61|17.31|17.6|17.3|2
1643028110000|2022-01-24 12:41:50|17.61|17.31|17.61|17.31|17.62|17.32|17.6|17.3|9
1643028120000|2022-01-24 12:42:00|17.62|17.32|17.59|17.29|17.62|17.32|17.59|17.29|4
1643028130000|2022-01-24 12:42:10|17.58|17.28|17.59|17.29|17.59|17.29|17.58|17.28|8
1643028140000|2022-01-24 12:42:20|17.58|17.28|17.55|17.25|17.58|17.28|17.55|17.25|8
1643028150000|2022-01-24 12:42:30|17.56|17.26|17.57|17.27|17.58|17.28|17.56|17.26|10
1643028160000|2022-01-24 12:42:40|17.56|17.26|17.54|17.24|17.56|17.26|17.54|17.24|7
1643028170000|2022-01-24 12:42:50|17.53|17.23|17.54|17.24|17.55|17.25|17.53|17.23|4
1643028180000|2022-01-24 12:43:00|17.53|17.23|17.51|17.21|17.53|17.23|17.51|17.21|5
1643028190000|2022-01-24 12:43:10|17.52|17.22|17.51|17.21|17.52|17.22|17.51|17.21|2
1643028200000|2022-01-24 12:43:20|17.5|17.2|17.52|17.22|17.52|17.22|17.5|17.2|7
1643028210000|2022-01-24 12:43:30|17.53|17.23|17.53|17.23|17.55|17.25|17.53|17.23|5
1643028220000|2022-01-24 12:43:40|17.52|17.22|17.53|17.23|17.53|17.23|17.52|17.22|2
1643028230000|2022-01-24 12:43:50|17.54|17.24|17.54|17.24|17.54|17.24|17.53|17.23|3
1643028240000|2022-01-24 12:44:00|17.53|17.23|17.53|17.23|17.53|17.23|17.51|17.21|9
1643028250000|2022-01-24 12:44:10|17.52|17.22|17.53|17.23|17.53|17.23|17.52|17.22|6
1643028260000|2022-01-24 12:44:20|17.54|17.24|17.54|17.24|17.55|17.25|17.53|17.23|5
1643028270000|2022-01-24 12:44:30|17.53|17.23|17.55|17.25|17.55|17.25|17.52|17.22|9
1643028280000|2022-01-24 12:44:40|17.54|17.24|17.53|17.23|17.55|17.25|17.53|17.23|4
1643028290000|2022-01-24 12:44:50|17.52|17.22|17.53|17.23|17.53|17.23|17.52|17.22|2
1643028300000|2022-01-24 12:45:00|17.54|17.24|17.54|17.24|17.54|17.24|17.53|17.23|5
1643028310000|2022-01-24 12:45:10|17.55|17.25|17.57|17.27|17.58|17.28|17.55|17.25|7
1643028320000|2022-01-24 12:45:20|17.58|17.28|17.58|17.28|17.6|17.3|17.58|17.28|7
1643028330000|2022-01-24 12:45:30|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|1
1643028340000|2022-01-24 12:45:40|17.6|17.3|17.58|17.28|17.6|17.3|17.57|17.27|5
1643028350000|2022-01-24 12:45:50|17.57|17.27|17.55|17.25|17.58|17.28|17.55|17.25|7
1643028360000|2022-01-24 12:46:00|17.56|17.26|17.54|17.24|17.56|17.26|17.54|17.24|13
1643028370000|2022-01-24 12:46:10|17.55|17.25|17.53|17.23|17.55|17.25|17.53|17.23|5
1643028380000|2022-01-24 12:46:20|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|1
1643028390000|2022-01-24 12:46:30|17.55|17.25|17.53|17.23|17.55|17.25|17.53|17.23|7
1643028400000|2022-01-24 12:46:40|17.54|17.24|17.5|17.2|17.54|17.24|17.5|17.2|11
1643028410000|2022-01-24 12:46:50|17.49|17.19|17.48|17.18|17.5|17.2|17.48|17.18|8
1643028420000|2022-01-24 12:47:00|17.47|17.17|17.46|17.16|17.47|17.17|17.46|17.16|4
1643028430000|2022-01-24 12:47:10|17.47|17.17|17.44|17.14|17.47|17.17|17.44|17.14|10
1643028440000|2022-01-24 12:47:20|17.43|17.13|17.4|17.1|17.43|17.13|17.4|17.1|4
1643028450000|2022-01-24 12:47:30|17.41|17.11|17.4|17.1|17.41|17.11|17.4|17.1|8
1643028460000|2022-01-24 12:47:40|17.39|17.09|17.37|17.07|17.4|17.1|17.37|17.07|11
1643028470000|2022-01-24 12:47:50|17.38|17.08|17.4|17.1|17.41|17.11|17.38|17.08|9
1643028480000|2022-01-24 12:48:00|17.39|17.09|17.39|17.09|17.4|17.1|17.39|17.09|7
1643028490000|2022-01-24 12:48:10|17.38|17.08|17.43|17.13|17.43|17.13|17.38|17.08|8
1643028500000|2022-01-24 12:48:20|17.44|17.14|17.45|17.15|17.45|17.15|17.43|17.13|10
1643028510000|2022-01-24 12:48:30|17.46|17.16|17.45|17.15|17.46|17.16|17.45|17.15|2
1643028520000|2022-01-24 12:48:40|17.44|17.14|17.45|17.15|17.45|17.15|17.44|17.14|12
1643028530000|2022-01-24 12:48:50|17.44|17.14|17.43|17.13|17.44|17.14|17.42|17.12|6
1643028540000|2022-01-24 12:49:00|17.44|17.14|17.43|17.13|17.44|17.14|17.43|17.13|2
1643028550000|2022-01-24 12:49:10|17.42|17.12|17.43|17.13|17.43|17.13|17.41|17.11|8
1643028560000|2022-01-24 12:49:20|17.44|17.14|17.44|17.14|17.45|17.15|17.43|17.13|5
1643028570000|2022-01-24 12:49:30|17.43|17.13|17.42|17.12|17.43|17.13|17.42|17.12|4
1643028580000|2022-01-24 12:49:40|17.41|17.11|17.42|17.12|17.42|17.12|17.41|17.11|4
1643028590000|2022-01-24 12:49:50|17.41|17.11|17.42|17.12|17.42|17.12|17.41|17.11|6
1643028600000|2022-01-24 12:50:00|17.41|17.11|17.39|17.09|17.41|17.11|17.39|17.09|3
1643028610000|2022-01-24 12:50:10|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|5
1643028620000|2022-01-24 12:50:20|17.39|17.09|17.41|17.11|17.41|17.11|17.39|17.09|3
1643028630000|2022-01-24 12:50:30|17.42|17.12|17.44|17.14|17.44|17.14|17.42|17.12|3
1643028640000|2022-01-24 12:50:40|17.45|17.15|17.49|17.19|17.49|17.19|17.45|17.15|7
1643028650000|2022-01-24 12:50:50|17.48|17.18|17.48|17.18|17.49|17.19|17.48|17.18|3
1643028660000|2022-01-24 12:51:00|17.49|17.19|17.48|17.18|17.49|17.19|17.48|17.18|6
1643028670000|2022-01-24 12:51:10|17.47|17.17|17.47|17.17|17.48|17.18|17.46|17.16|5
1643028680000|2022-01-24 12:51:20|17.48|17.18|17.5|17.2|17.5|17.2|17.48|17.18|5
1643028690000|2022-01-24 12:51:30|17.51|17.21|17.54|17.24|17.54|17.24|17.51|17.21|6
1643028700000|2022-01-24 12:51:40|17.53|17.23|17.57|17.27|17.57|17.27|17.53|17.23|7
1643028710000|2022-01-24 12:51:50|17.56|17.26|17.54|17.24|17.56|17.26|17.54|17.24|9
1643028720000|2022-01-24 12:52:00|17.53|17.23|17.53|17.23|17.54|17.24|17.53|17.23|3
1643028730000|2022-01-24 12:52:10|17.52|17.22|17.53|17.23|17.54|17.24|17.52|17.22|8
1643028740000|2022-01-24 12:52:20|17.52|17.22|17.52|17.22|17.53|17.23|17.51|17.21|5
1643028750000|2022-01-24 12:52:30|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|3
1643028760000|2022-01-24 12:52:40|17.54|17.24|17.55|17.25|17.55|17.25|17.54|17.24|4
1643028770000|2022-01-24 12:52:50|17.54|17.24|17.53|17.23|17.54|17.24|17.53|17.23|2
1643028780000|2022-01-24 12:53:00|17.54|17.24|17.52|17.22|17.54|17.24|17.52|17.22|5
1643028790000|2022-01-24 12:53:10|17.53|17.23|17.52|17.22|17.53|17.23|17.52|17.22|4
1643028800000|2022-01-24 12:53:20|17.53|17.23|17.53|17.23|17.54|17.24|17.53|17.23|5
1643028810000|2022-01-24 12:53:30|17.54|17.24|17.52|17.22|17.54|17.24|17.52|17.22|3
1643028820000|2022-01-24 12:53:40|17.53|17.23|17.53|17.23|17.53|17.23|17.52|17.22|3
1643028830000|2022-01-24 12:53:50|17.52|17.22|17.52|17.22|17.53|17.23|17.52|17.22|5
1643028840000|2022-01-24 12:54:00|17.53|17.23|17.53|17.23|17.53|17.23|17.52|17.22|7
1643028850000|2022-01-24 12:54:10|17.54|17.24|17.55|17.25|17.55|17.25|17.53|17.23|8
1643028860000|2022-01-24 12:54:20|17.56|17.26|17.58|17.28|17.58|17.28|17.56|17.26|3
1643028870000|2022-01-24 12:54:30|17.57|17.27|17.59|17.29|17.59|17.29|17.56|17.26|11
1643028880000|2022-01-24 12:54:40|17.58|17.28|17.61|17.31|17.61|17.31|17.58|17.28|16
1643028890000|2022-01-24 12:54:50|17.62|17.32|17.62|17.32|17.63|17.33|17.61|17.31|15
1643028900000|2022-01-24 12:55:00|17.61|17.31|17.62|17.32|17.63|17.33|17.61|17.31|4
1643028910000|2022-01-24 12:55:10|17.63|17.33|17.65|17.35|17.65|17.35|17.62|17.32|5
1643028920000|2022-01-24 12:55:20|17.66|17.36|17.71|17.41|17.71|17.41|17.66|17.36|17
1643028930000|2022-01-24 12:55:30|17.7|17.4|17.69|17.39|17.72|17.42|17.69|17.39|6
1643028940000|2022-01-24 12:55:40|17.7|17.4|17.71|17.41|17.71|17.41|17.69|17.39|8
1643028950000|2022-01-24 12:55:50|17.7|17.4|17.7|17.4|17.71|17.41|17.69|17.39|7
1643028960000|2022-01-24 12:56:00|17.69|17.39|17.72|17.42|17.72|17.42|17.69|17.39|8
1643028970000|2022-01-24 12:56:10|17.73|17.43|17.73|17.43|17.73|17.43|17.72|17.42|3
1643028980000|2022-01-24 12:56:20|17.74|17.44|17.73|17.43|17.75|17.45|17.73|17.43|4
1643028990000|2022-01-24 12:56:30|17.72|17.42|17.72|17.42|17.73|17.43|17.71|17.41|13
1643029000000|2022-01-24 12:56:40|17.71|17.41|17.71|17.41|17.72|17.42|17.71|17.41|5
1643029010000|2022-01-24 12:56:50|17.7|17.4|17.69|17.39|17.7|17.4|17.69|17.39|4
1643029020000|2022-01-24 12:57:00|17.68|17.38|17.67|17.37|17.69|17.39|17.67|17.37|4
1643029030000|2022-01-24 12:57:10|17.66|17.36|17.68|17.38|17.69|17.39|17.66|17.36|9
1643029040000|2022-01-24 12:57:20|17.67|17.37|17.66|17.36|17.68|17.38|17.66|17.36|8
1643029050000|2022-01-24 12:57:30|17.67|17.37|17.65|17.35|17.67|17.37|17.65|17.35|7
1643029060000|2022-01-24 12:57:40|17.66|17.36|17.65|17.35|17.66|17.36|17.65|17.35|8
1643029070000|2022-01-24 12:57:50|17.66|17.36|17.65|17.35|17.66|17.36|17.64|17.34|10
1643029080000|2022-01-24 12:58:00|17.66|17.36|17.65|17.35|17.66|17.36|17.65|17.35|2
1643029090000|2022-01-24 12:58:10|17.66|17.36|17.67|17.37|17.67|17.37|17.64|17.34|8
1643029100000|2022-01-24 12:58:20|17.66|17.36|17.66|17.36|17.67|17.37|17.65|17.35|5
1643029110000|2022-01-24 12:58:30|17.65|17.35|17.65|17.35|17.66|17.36|17.64|17.34|7
1643029120000|2022-01-24 12:58:40|17.64|17.34|17.61|17.31|17.65|17.35|17.61|17.31|8
1643029130000|2022-01-24 12:58:50|17.62|17.32|17.62|17.32|17.62|17.32|17.61|17.31|5
1643029140000|2022-01-24 12:59:00|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|3
1643029150000|2022-01-24 12:59:10|17.62|17.32|17.6|17.3|17.62|17.32|17.59|17.29|9
1643029160000|2022-01-24 12:59:20|17.61|17.31|17.61|17.31|17.63|17.33|17.61|17.31|13
1643029170000|2022-01-24 12:59:30|17.6|17.3|17.6|17.3|17.61|17.31|17.6|17.3|5
1643029180000|2022-01-24 12:59:40|17.59|17.29|17.56|17.26|17.59|17.29|17.56|17.26|6
1643029190000|2022-01-24 12:59:50|17.57|17.27|17.57|17.27|17.58|17.28|17.54|17.24|13
1643029200000|2022-01-24 13:00:00|17.58|17.28|17.62|17.32|17.62|17.32|17.57|17.27|7
1643029210000|2022-01-24 13:00:10|17.61|17.31|17.56|17.26|17.61|17.31|17.56|17.26|12
1643029220000|2022-01-24 13:00:20|17.55|17.25|17.52|17.22|17.56|17.26|17.51|17.21|8
1643029230000|2022-01-24 13:00:30|17.53|17.23|17.52|17.22|17.54|17.24|17.51|17.21|8
1643029240000|2022-01-24 13:00:40|17.5|17.2|17.55|17.25|17.55|17.25|17.5|17.2|12
1643029250000|2022-01-24 13:00:50|17.56|17.26|17.65|17.35|17.65|17.35|17.56|17.26|13
1643029260000|2022-01-24 13:01:00|17.66|17.36|17.71|17.41|17.71|17.41|17.65|17.35|10
1643029270000|2022-01-24 13:01:10|17.72|17.42|17.8|17.5|17.81|17.51|17.71|17.41|19
1643029280000|2022-01-24 13:01:20|17.81|17.51|17.81|17.51|17.87|17.57|17.81|17.51|14
1643029290000|2022-01-24 13:01:30|17.8|17.5|17.86|17.56|17.86|17.56|17.8|17.5|11
1643029300000|2022-01-24 13:01:40|17.87|17.57|17.75|17.45|17.88|17.58|17.75|17.45|16
1643029310000|2022-01-24 13:01:50|17.73|17.43|17.7|17.4|17.73|17.43|17.7|17.4|9
1643029320000|2022-01-24 13:02:00|17.69|17.39|17.64|17.34|17.69|17.39|17.63|17.33|17
1643029330000|2022-01-24 13:02:10|17.65|17.35|17.73|17.43|17.75|17.45|17.65|17.35|16
1643029340000|2022-01-24 13:02:20|17.71|17.41|17.68|17.38|17.71|17.41|17.65|17.35|12
1643029350000|2022-01-24 13:02:30|17.69|17.39|17.65|17.35|17.7|17.4|17.65|17.35|9
1643029360000|2022-01-24 13:02:40|17.66|17.36|17.6|17.3|17.66|17.36|17.6|17.3|11
1643029370000|2022-01-24 13:02:50|17.61|17.31|17.69|17.39|17.69|17.39|17.61|17.31|14
1643029380000|2022-01-24 13:03:00|17.68|17.38|17.66|17.36|17.69|17.39|17.66|17.36|9
1643029390000|2022-01-24 13:03:10|17.65|17.35|17.66|17.36|17.67|17.37|17.64|17.34|10
1643029400000|2022-01-24 13:03:20|17.65|17.35|17.62|17.32|17.66|17.36|17.62|17.32|8
1643029410000|2022-01-24 13:03:30|17.63|17.33|17.51|17.21|17.63|17.33|17.51|17.21|19
1643029420000|2022-01-24 13:03:40|17.52|17.22|17.49|17.19|17.54|17.24|17.48|17.18|23
1643029430000|2022-01-24 13:03:50|17.5|17.2|17.46|17.16|17.51|17.21|17.46|17.16|11
1643029440000|2022-01-24 13:04:00|17.47|17.17|17.51|17.21|17.52|17.22|17.46|17.16|13
1643029450000|2022-01-24 13:04:10|17.52|17.22|17.5|17.2|17.52|17.22|17.47|17.17|15
1643029460000|2022-01-24 13:04:20|17.51|17.21|17.48|17.18|17.51|17.21|17.48|17.18|13
1643029470000|2022-01-24 13:04:30|17.49|17.19|17.51|17.21|17.52|17.22|17.48|17.18|13
1643029480000|2022-01-24 13:04:40|17.52|17.22|17.49|17.19|17.53|17.23|17.49|17.19|10
1643029490000|2022-01-24 13:04:50|17.48|17.18|17.43|17.13|17.48|17.18|17.43|17.13|12
1643029500000|2022-01-24 13:05:00|17.42|17.12|17.48|17.18|17.49|17.19|17.42|17.12|15
1643029510000|2022-01-24 13:05:10|17.49|17.19|17.44|17.14|17.49|17.19|17.44|17.14|13
1643029520000|2022-01-24 13:05:20|17.45|17.15|17.45|17.15|17.46|17.16|17.43|17.13|15
1643029530000|2022-01-24 13:05:30|17.46|17.16|17.47|17.17|17.48|17.18|17.45|17.15|9
1643029540000|2022-01-24 13:05:40|17.46|17.16|17.45|17.15|17.47|17.17|17.45|17.15|6
1643029550000|2022-01-24 13:05:50|17.46|17.16|17.48|17.18|17.48|17.18|17.46|17.16|5
1643029560000|2022-01-24 13:06:00|17.47|17.17|17.5|17.2|17.51|17.21|17.47|17.17|18
1643029570000|2022-01-24 13:06:10|17.49|17.19|17.47|17.17|17.49|17.19|17.47|17.17|11
1643029580000|2022-01-24 13:06:20|17.48|17.18|17.48|17.18|17.49|17.19|17.47|17.17|5
1643029590000|2022-01-24 13:06:30|17.49|17.19|17.48|17.18|17.49|17.19|17.48|17.18|4
1643029600000|2022-01-24 13:06:40|17.47|17.17|17.46|17.16|17.48|17.18|17.46|17.16|12
1643029610000|2022-01-24 13:06:50|17.47|17.17|17.47|17.17|17.48|17.18|17.47|17.17|5
1643029620000|2022-01-24 13:07:00|17.46|17.16|17.46|17.16|17.47|17.17|17.46|17.16|9
1643029630000|2022-01-24 13:07:10|17.47|17.17|17.46|17.16|17.48|17.18|17.46|17.16|4
1643029640000|2022-01-24 13:07:20|17.47|17.17|17.48|17.18|17.49|17.19|17.47|17.17|6
1643029650000|2022-01-24 13:07:30|17.47|17.17|17.5|17.2|17.5|17.2|17.47|17.17|6
1643029660000|2022-01-24 13:07:40|17.49|17.19|17.47|17.17|17.5|17.2|17.47|17.17|5
1643029670000|2022-01-24 13:07:50|17.46|17.16|17.46|17.16|17.48|17.18|17.46|17.16|13
1643029680000|2022-01-24 13:08:00|17.47|17.17|17.46|17.16|17.47|17.17|17.46|17.16|6
1643029690000|2022-01-24 13:08:10|17.47|17.17|17.46|17.16|17.47|17.17|17.46|17.16|2
1643029700000|2022-01-24 13:08:20|17.47|17.17|17.47|17.17|17.47|17.17|17.46|17.16|7
1643029710000|2022-01-24 13:08:30|17.46|17.16|17.47|17.17|17.48|17.18|17.46|17.16|6
1643029720000|2022-01-24 13:08:40|17.46|17.16|17.48|17.18|17.48|17.18|17.46|17.16|7
1643029730000|2022-01-24 13:08:50|17.49|17.19|17.5|17.2|17.51|17.21|17.48|17.18|12
1643029740000|2022-01-24 13:09:00|17.51|17.21|17.55|17.25|17.55|17.25|17.5|17.2|7
1643029750000|2022-01-24 13:09:10|17.56|17.26|17.72|17.42|17.72|17.42|17.55|17.25|17
1643029760000|2022-01-24 13:09:20|17.73|17.43|17.77|17.47|17.81|17.51|17.72|17.42|18
1643029770000|2022-01-24 13:09:30|17.76|17.46|17.83|17.53|17.83|17.53|17.75|17.45|17
1643029780000|2022-01-24 13:09:40|17.84|17.54|17.81|17.51|17.85|17.55|17.81|17.51|19
1643029790000|2022-01-24 13:09:50|17.82|17.52|17.8|17.5|17.82|17.52|17.79|17.49|9
1643029800000|2022-01-24 13:10:00|17.79|17.49|17.83|17.53|17.84|17.54|17.78|17.48|14
1643029810000|2022-01-24 13:10:10|17.84|17.54|17.87|17.57|17.89|17.59|17.84|17.54|12
1643029820000|2022-01-24 13:10:20|17.86|17.56|17.85|17.55|17.88|17.58|17.84|17.54|14
1643029830000|2022-01-24 13:10:30|17.84|17.54|17.85|17.55|17.85|17.55|17.81|17.51|12
1643029840000|2022-01-24 13:10:40|17.86|17.56|17.82|17.52|17.86|17.56|17.82|17.52|9
1643029850000|2022-01-24 13:10:50|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|7
1643029860000|2022-01-24 13:11:00|17.82|17.52|17.85|17.55|17.85|17.55|17.82|17.52|8
1643029870000|2022-01-24 13:11:10|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|5
1643029880000|2022-01-24 13:11:20|17.83|17.53|17.88|17.58|17.89|17.59|17.83|17.53|11
1643029890000|2022-01-24 13:11:30|17.87|17.57|17.84|17.54|17.87|17.57|17.84|17.54|10
1643029900000|2022-01-24 13:11:40|17.83|17.53|17.8|17.5|17.83|17.53|17.8|17.5|8
1643029910000|2022-01-24 13:11:50|17.79|17.49|17.78|17.48|17.79|17.49|17.78|17.48|12
1643029920000|2022-01-24 13:12:00|17.79|17.49|17.82|17.52|17.83|17.53|17.79|17.49|11
1643029930000|2022-01-24 13:12:10|17.81|17.51|17.8|17.5|17.81|17.51|17.78|17.48|12
1643029940000|2022-01-24 13:12:20|17.79|17.49|17.81|17.51|17.81|17.51|17.79|17.49|9
1643029950000|2022-01-24 13:12:30|17.8|17.5|17.81|17.51|17.81|17.51|17.8|17.5|12
1643029960000|2022-01-24 13:12:40|17.8|17.5|17.83|17.53|17.83|17.53|17.8|17.5|8
1643029970000|2022-01-24 13:12:50|17.82|17.52|17.8|17.5|17.83|17.53|17.8|17.5|15
1643029980000|2022-01-24 13:13:00|17.81|17.51|17.81|17.51|17.81|17.51|17.8|17.5|5
1643029990000|2022-01-24 13:13:10|17.82|17.52|17.82|17.52|17.82|17.52|17.81|17.51|7
1643030000000|2022-01-24 13:13:20|17.83|17.53|17.81|17.51|17.83|17.53|17.81|17.51|13
1643030010000|2022-01-24 13:13:30|17.8|17.5|17.81|17.51|17.82|17.52|17.8|17.5|8
1643030020000|2022-01-24 13:13:40|17.82|17.52|17.81|17.51|17.82|17.52|17.81|17.51|4
1643030030000|2022-01-24 13:13:50|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|3
1643030040000|2022-01-24 13:14:00|17.81|17.51|17.79|17.49|17.81|17.51|17.78|17.48|13
1643030050000|2022-01-24 13:14:10|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|6
1643030060000|2022-01-24 13:14:20|17.8|17.5|17.8|17.5|17.8|17.5|17.78|17.48|5
1643030070000|2022-01-24 13:14:30|17.81|17.51|17.82|17.52|17.82|17.52|17.8|17.5|4
1643030080000|2022-01-24 13:14:40|17.81|17.51|17.79|17.49|17.82|17.52|17.79|17.49|7
1643030090000|2022-01-24 13:14:50|17.8|17.5|17.79|17.49|17.81|17.51|17.79|17.49|6
1643030100000|2022-01-24 13:15:00|17.78|17.48|17.78|17.48|17.79|17.49|17.77|17.47|13
1643030110000|2022-01-24 13:15:10|17.77|17.47|17.84|17.54|17.84|17.54|17.77|17.47|10
1643030120000|2022-01-24 13:15:20|17.85|17.55|17.85|17.55|17.87|17.57|17.85|17.55|9
1643030130000|2022-01-24 13:15:30|17.86|17.56|17.87|17.57|17.87|17.57|17.85|17.55|10
1643030140000|2022-01-24 13:15:40|17.86|17.56|17.85|17.55|17.87|17.57|17.84|17.54|6
1643030150000|2022-01-24 13:15:50|17.86|17.56|17.87|17.57|17.88|17.58|17.85|17.55|10
1643030160000|2022-01-24 13:16:00|17.86|17.56|17.88|17.58|17.88|17.58|17.86|17.56|5
1643030170000|2022-01-24 13:16:10|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|6
1643030180000|2022-01-24 13:16:20|17.85|17.55|17.85|17.55|17.86|17.56|17.85|17.55|5
1643030190000|2022-01-24 13:16:30|17.84|17.54|17.82|17.52|17.84|17.54|17.82|17.52|5
1643030200000|2022-01-24 13:16:40|17.83|17.53|17.84|17.54|17.85|17.55|17.83|17.53|8
1643030210000|2022-01-24 13:16:50|17.83|17.53|17.83|17.53|17.84|17.54|17.83|17.53|7
1643030220000|2022-01-24 13:17:00|17.82|17.52|17.82|17.52|17.83|17.53|17.81|17.51|7
1643030230000|2022-01-24 13:17:10|17.83|17.53|17.82|17.52|17.83|17.53|17.81|17.51|8
1643030240000|2022-01-24 13:17:20|17.81|17.51|17.82|17.52|17.82|17.52|17.81|17.51|6
1643030250000|2022-01-24 13:17:30|17.81|17.51|17.8|17.5|17.82|17.52|17.8|17.5|6
1643030260000|2022-01-24 13:17:40|17.81|17.51|17.76|17.46|17.81|17.51|17.75|17.45|9
1643030270000|2022-01-24 13:17:50|17.77|17.47|17.76|17.46|17.78|17.48|17.75|17.45|10
1643030280000|2022-01-24 13:18:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|1
1643030290000|2022-01-24 13:18:10|17.76|17.46|17.77|17.47|17.77|17.47|17.75|17.45|8
1643030300000|2022-01-24 13:18:20|17.76|17.46|17.76|17.46|17.77|17.47|17.76|17.46|3
1643030310000|2022-01-24 13:18:30|17.77|17.47|17.77|17.47|17.78|17.48|17.76|17.46|13
1643030320000|2022-01-24 13:18:40|17.76|17.46|17.78|17.48|17.78|17.48|17.76|17.46|11
1643030330000|2022-01-24 13:18:50|17.77|17.47|17.76|17.46|17.78|17.48|17.76|17.46|6
1643030340000|2022-01-24 13:19:00|17.75|17.45|17.75|17.45|17.76|17.46|17.74|17.44|7
1643030350000|2022-01-24 13:19:10|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|2
1643030360000|2022-01-24 13:19:20|17.76|17.46|17.75|17.45|17.76|17.46|17.75|17.45|2
1643030370000|2022-01-24 13:19:30|17.76|17.46|17.75|17.45|17.76|17.46|17.74|17.44|6
1643030380000|2022-01-24 13:19:40|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|1
1643030390000|2022-01-24 13:19:50|17.75|17.45|17.75|17.45|17.75|17.45|17.74|17.44|9
1643030400000|2022-01-24 13:20:00|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|2
1643030410000|2022-01-24 13:20:10|17.74|17.44|17.7|17.4|17.74|17.44|17.7|17.4|7
1643030420000|2022-01-24 13:20:20|17.71|17.41|17.71|17.41|17.72|17.42|17.7|17.4|7
1643030430000|2022-01-24 13:20:30|17.72|17.42|17.72|17.42|17.73|17.43|17.71|17.41|9
1643030440000|2022-01-24 13:20:40|17.71|17.41|17.71|17.41|17.72|17.42|17.71|17.41|11
1643030450000|2022-01-24 13:20:50|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|1
1643030460000|2022-01-24 13:21:00|17.73|17.43|17.74|17.44|17.75|17.45|17.73|17.43|4
1643030470000|2022-01-24 13:21:10|17.75|17.45|17.76|17.46|17.77|17.47|17.75|17.45|6
1643030480000|2022-01-24 13:21:20|17.77|17.47|17.81|17.51|17.81|17.51|17.77|17.47|5
1643030490000|2022-01-24 13:21:30|17.8|17.5|17.8|17.5|17.8|17.5|17.77|17.47|9
1643030500000|2022-01-24 13:21:40|17.79|17.49|17.77|17.47|17.8|17.5|17.77|17.47|11
1643030510000|2022-01-24 13:21:50|17.78|17.48|17.77|17.47|17.78|17.48|17.77|17.47|4
1643030520000|2022-01-24 13:22:00|17.78|17.48|17.8|17.5|17.8|17.5|17.77|17.47|5
1643030530000|2022-01-24 13:22:10|17.79|17.49|17.8|17.5|17.81|17.51|17.79|17.49|6
1643030540000|2022-01-24 13:22:20|17.81|17.51|17.81|17.51|17.82|17.52|17.8|17.5|7
1643030550000|2022-01-24 13:22:30|17.8|17.5|17.81|17.51|17.81|17.51|17.8|17.5|4
1643030560000|2022-01-24 13:22:40|17.8|17.5|17.81|17.51|17.81|17.51|17.8|17.5|2
1643030570000|2022-01-24 13:22:50|17.8|17.5|17.81|17.51|17.81|17.51|17.8|17.5|4
1643030580000|2022-01-24 13:23:00|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|3
1643030590000|2022-01-24 13:23:10|17.81|17.51|17.84|17.54|17.84|17.54|17.81|17.51|6
1643030600000|2022-01-24 13:23:20|17.83|17.53|17.87|17.57|17.87|17.57|17.82|17.52|9
1643030610000|2022-01-24 13:23:30|17.88|17.58|17.89|17.59|17.92|17.62|17.88|17.58|11
1643030620000|2022-01-24 13:23:40|17.9|17.6|17.88|17.58|17.9|17.6|17.88|17.58|7
1643030630000|2022-01-24 13:23:50|17.87|17.57|17.88|17.58|17.88|17.58|17.87|17.57|6
1643030640000|2022-01-24 13:24:00|17.87|17.57|17.88|17.58|17.88|17.58|17.87|17.57|4
1643030650000|2022-01-24 13:24:10|17.87|17.57|17.87|17.57|17.88|17.58|17.87|17.57|7
1643030660000|2022-01-24 13:24:20|17.86|17.56|17.86|17.56|17.86|17.56|17.84|17.54|13
1643030670000|2022-01-24 13:24:30|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|6
1643030680000|2022-01-24 13:24:40|17.85|17.55|17.86|17.56|17.87|17.57|17.84|17.54|10
1643030690000|2022-01-24 13:24:50|17.85|17.55|17.85|17.55|17.86|17.56|17.85|17.55|3
1643030700000|2022-01-24 13:25:00|17.84|17.54|17.82|17.52|17.85|17.55|17.82|17.52|9
1643030710000|2022-01-24 13:25:10|17.83|17.53|17.82|17.52|17.84|17.54|17.82|17.52|10
1643030720000|2022-01-24 13:25:20|17.84|17.54|17.81|17.51|17.84|17.54|17.81|17.51|12
1643030730000|2022-01-24 13:25:30|17.8|17.5|17.82|17.52|17.82|17.52|17.8|17.5|3
1643030740000|2022-01-24 13:25:40|17.83|17.53|17.84|17.54|17.84|17.54|17.82|17.52|8
1643030750000|2022-01-24 13:25:50|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|4
1643030760000|2022-01-24 13:26:00|17.83|17.53|17.84|17.54|17.85|17.55|17.83|17.53|10
1643030770000|2022-01-24 13:26:10|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|10
1643030780000|2022-01-24 13:26:20|17.85|17.55|17.88|17.58|17.88|17.58|17.85|17.55|8
1643030790000|2022-01-24 13:26:30|17.87|17.57|17.88|17.58|17.88|17.58|17.86|17.56|4
1643030800000|2022-01-24 13:26:40|17.89|17.59|17.91|17.61|17.91|17.61|17.88|17.58|10
1643030810000|2022-01-24 13:26:50|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|10
1643030820000|2022-01-24 13:27:00|17.9|17.6|17.89|17.59|17.91|17.61|17.88|17.58|10
1643030830000|2022-01-24 13:27:10|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|10
1643030840000|2022-01-24 13:27:20|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|10
1643030850000|2022-01-24 13:27:30|17.9|17.6|17.88|17.58|17.9|17.6|17.88|17.58|9
1643030860000|2022-01-24 13:27:40|17.87|17.57|17.87|17.57|17.88|17.58|17.87|17.57|9
1643030870000|2022-01-24 13:27:50|17.88|17.58|17.87|17.57|17.88|17.58|17.87|17.57|4
1643030880000|2022-01-24 13:28:00|17.86|17.56|17.84|17.54|17.87|17.57|17.84|17.54|7
1643030890000|2022-01-24 13:28:10|17.85|17.55|17.84|17.54|17.85|17.55|17.83|17.53|4
1643030900000|2022-01-24 13:28:20|17.83|17.53|17.84|17.54|17.85|17.55|17.83|17.53|4
1643030910000|2022-01-24 13:28:30|17.85|17.55|17.83|17.53|17.85|17.55|17.83|17.53|3
1643030920000|2022-01-24 13:28:40|17.82|17.52|17.82|17.52|17.83|17.53|17.82|17.52|5
1643030930000|2022-01-24 13:28:50|17.81|17.51|17.82|17.52|17.82|17.52|17.81|17.51|2
1643030940000|2022-01-24 13:29:00|17.81|17.51|17.81|17.51|17.82|17.52|17.81|17.51|11
1643030960000|2022-01-24 13:29:20|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|15
1643030970000|2022-01-24 13:29:30|17.81|17.51|17.8|17.5|17.81|17.51|17.79|17.49|6
1643030980000|2022-01-24 13:29:40|17.79|17.49|17.79|17.49|17.8|17.5|17.78|17.48|7
1643030990000|2022-01-24 13:29:50|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|4
1643031000000|2022-01-24 13:30:00|17.8|17.5|17.77|17.47|17.8|17.5|17.77|17.47|10
1643031010000|2022-01-24 13:30:10|17.78|17.48|17.82|17.52|17.83|17.53|17.78|17.48|11
1643031020000|2022-01-24 13:30:20|17.83|17.53|17.82|17.52|17.83|17.53|17.81|17.51|6
1643031030000|2022-01-24 13:30:30|17.81|17.51|17.83|17.53|17.83|17.53|17.81|17.51|3
1643031060000|2022-01-24 13:31:00|17.84|17.54|17.82|17.52|17.84|17.54|17.82|17.52|5
1643031070000|2022-01-24 13:31:10|17.83|17.53|17.84|17.54|17.84|17.54|17.82|17.52|4
1643031080000|2022-01-24 13:31:20|17.83|17.53|17.83|17.53|17.84|17.54|17.83|17.53|3
1643031090000|2022-01-24 13:31:30|17.82|17.52|17.81|17.51|17.82|17.52|17.8|17.5|8
1643031100000|2022-01-24 13:31:40|17.82|17.52|17.82|17.52|17.83|17.53|17.82|17.52|3
1643031110000|2022-01-24 13:31:50|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643031130000|2022-01-24 13:32:10|17.82|17.52|17.83|17.53|17.83|17.53|17.82|17.52|2
1643031140000|2022-01-24 13:32:20|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|1
1643031150000|2022-01-24 13:32:30|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|3
1643031170000|2022-01-24 13:32:50|17.86|17.56|17.85|17.55|17.86|17.56|17.85|17.55|6
1643031180000|2022-01-24 13:33:00|17.84|17.54|17.83|17.53|17.84|17.54|17.83|17.53|2
1643031190000|2022-01-24 13:33:10|17.84|17.54|17.84|17.54|17.84|17.54|17.83|17.53|5
1643031200000|2022-01-24 13:33:20|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|7
1643031210000|2022-01-24 13:33:30|17.82|17.52|17.8|17.5|17.83|17.53|17.8|17.5|5
1643031220000|2022-01-24 13:33:40|17.81|17.51|17.79|17.49|17.81|17.51|17.79|17.49|13
1643031230000|2022-01-24 13:33:50|17.78|17.48|17.76|17.46|17.78|17.48|17.75|17.45|7
1643031240000|2022-01-24 13:34:00|17.75|17.45|17.73|17.43|17.76|17.46|17.73|17.43|10
1643031250000|2022-01-24 13:34:10|17.72|17.42|17.72|17.42|17.73|17.43|17.71|17.41|7
1643031260000|2022-01-24 13:34:20|17.73|17.43|17.72|17.42|17.74|17.44|17.72|17.42|8
1643031270000|2022-01-24 13:34:30|17.71|17.41|17.72|17.42|17.73|17.43|17.71|17.41|6
1643031280000|2022-01-24 13:34:40|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|8
1643031290000|2022-01-24 13:34:50|17.71|17.41|17.7|17.4|17.72|17.42|17.69|17.39|8
1643031300000|2022-01-24 13:35:00|17.71|17.41|17.7|17.4|17.71|17.41|17.69|17.39|6
1643031310000|2022-01-24 13:35:10|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|8
1643031320000|2022-01-24 13:35:20|17.67|17.37|17.67|17.37|17.68|17.38|17.66|17.36|7
1643031330000|2022-01-24 13:35:30|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|9
1643031340000|2022-01-24 13:35:40|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|5
1643031350000|2022-01-24 13:35:50|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|5
1643031360000|2022-01-24 13:36:00|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|5
1643031370000|2022-01-24 13:36:10|17.68|17.38|17.67|17.37|17.68|17.38|17.66|17.36|6
1643031380000|2022-01-24 13:36:20|17.68|17.38|17.66|17.36|17.68|17.38|17.66|17.36|5
1643031390000|2022-01-24 13:36:30|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643031400000|2022-01-24 13:36:40|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|5
1643031410000|2022-01-24 13:36:50|17.67|17.37|17.68|17.38|17.69|17.39|17.66|17.36|8
1643031420000|2022-01-24 13:37:00|17.69|17.39|17.66|17.36|17.69|17.39|17.66|17.36|8
1643031430000|2022-01-24 13:37:10|17.67|17.37|17.65|17.35|17.67|17.37|17.65|17.35|7
1643031440000|2022-01-24 13:37:20|17.66|17.36|17.65|17.35|17.66|17.36|17.65|17.35|6
1643031450000|2022-01-24 13:37:30|17.64|17.34|17.62|17.32|17.65|17.35|17.62|17.32|9
1643031460000|2022-01-24 13:37:40|17.61|17.31|17.62|17.32|17.63|17.33|17.6|17.3|10
1643031470000|2022-01-24 13:37:50|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|1
1643031480000|2022-01-24 13:38:00|17.62|17.32|17.63|17.33|17.63|17.33|17.61|17.31|6
1643031490000|2022-01-24 13:38:10|17.64|17.34|17.63|17.33|17.64|17.34|17.63|17.33|14
1643031500000|2022-01-24 13:38:20|17.64|17.34|17.64|17.34|17.64|17.34|17.62|17.32|9
1643031510000|2022-01-24 13:38:30|17.63|17.33|17.65|17.35|17.65|17.35|17.63|17.33|7
1643031520000|2022-01-24 13:38:40|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|5
1643031530000|2022-01-24 13:38:50|17.69|17.39|17.65|17.35|17.69|17.39|17.65|17.35|5
1643031540000|2022-01-24 13:39:00|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|2
1643031550000|2022-01-24 13:39:10|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|3
1643031560000|2022-01-24 13:39:20|17.67|17.37|17.68|17.38|17.7|17.4|17.67|17.37|13
1643031570000|2022-01-24 13:39:30|17.67|17.37|17.66|17.36|17.68|17.38|17.66|17.36|6
1643031580000|2022-01-24 13:39:40|17.67|17.37|17.68|17.38|17.68|17.38|17.66|17.36|4
1643031590000|2022-01-24 13:39:50|17.67|17.37|17.69|17.39|17.69|17.39|17.67|17.37|7
1643031600000|2022-01-24 13:40:00|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|1
1643031610000|2022-01-24 13:40:10|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643031620000|2022-01-24 13:40:20|17.66|17.36|17.64|17.34|17.66|17.36|17.64|17.34|3
1643031630000|2022-01-24 13:40:30|17.65|17.35|17.62|17.32|17.65|17.35|17.62|17.32|6
1643031640000|2022-01-24 13:40:40|17.61|17.31|17.6|17.3|17.62|17.32|17.59|17.29|5
1643031650000|2022-01-24 13:40:50|17.59|17.29|17.59|17.29|17.59|17.29|17.57|17.27|5
1643031660000|2022-01-24 13:41:00|17.58|17.28|17.58|17.28|17.58|17.28|17.57|17.27|3
1643031670000|2022-01-24 13:41:10|17.59|17.29|17.59|17.29|17.6|17.3|17.59|17.29|3
1643031680000|2022-01-24 13:41:20|17.6|17.3|17.59|17.29|17.6|17.3|17.58|17.28|10
1643031690000|2022-01-24 13:41:30|17.6|17.3|17.61|17.31|17.61|17.31|17.59|17.29|4
1643031700000|2022-01-24 13:41:40|17.62|17.32|17.6|17.3|17.62|17.32|17.6|17.3|7
1643031710000|2022-01-24 13:41:50|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|5
1643031720000|2022-01-24 13:42:00|17.62|17.32|17.61|17.31|17.62|17.32|17.61|17.31|4
1643031730000|2022-01-24 13:42:10|17.6|17.3|17.62|17.32|17.63|17.33|17.6|17.3|9
1643031740000|2022-01-24 13:42:20|17.63|17.33|17.62|17.32|17.63|17.33|17.62|17.32|6
1643031750000|2022-01-24 13:42:30|17.63|17.33|17.63|17.33|17.63|17.33|17.62|17.32|5
1643031760000|2022-01-24 13:42:40|17.64|17.34|17.64|17.34|17.65|17.35|17.63|17.33|9
1643031770000|2022-01-24 13:42:50|17.63|17.33|17.64|17.34|17.64|17.34|17.63|17.33|4
1643031780000|2022-01-24 13:43:00|17.63|17.33|17.63|17.33|17.64|17.34|17.62|17.32|7
1643031790000|2022-01-24 13:43:10|17.62|17.32|17.63|17.33|17.63|17.33|17.62|17.32|2
1643031800000|2022-01-24 13:43:20|17.64|17.34|17.64|17.34|17.64|17.34|17.63|17.33|5
1643031810000|2022-01-24 13:43:30|17.63|17.33|17.64|17.34|17.64|17.34|17.63|17.33|2
1643031820000|2022-01-24 13:43:40|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|4
1643031830000|2022-01-24 13:43:50|17.65|17.35|17.65|17.35|17.66|17.36|17.65|17.35|5
1643031840000|2022-01-24 13:44:00|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|4
1643031850000|2022-01-24 13:44:10|17.66|17.36|17.66|17.36|17.66|17.36|17.65|17.35|3
1643031860000|2022-01-24 13:44:20|17.65|17.35|17.64|17.34|17.65|17.35|17.64|17.34|2
1643031870000|2022-01-24 13:44:30|17.65|17.35|17.63|17.33|17.65|17.35|17.62|17.32|9
1643031880000|2022-01-24 13:44:40|17.64|17.34|17.61|17.31|17.64|17.34|17.61|17.31|10
1643031890000|2022-01-24 13:44:50|17.62|17.32|17.62|17.32|17.63|17.33|17.62|17.32|5
1643031900000|2022-01-24 13:45:00|17.61|17.31|17.62|17.32|17.62|17.32|17.61|17.31|2
1643031910000|2022-01-24 13:45:10|17.61|17.31|17.62|17.32|17.62|17.32|17.61|17.31|4
1643031920000|2022-01-24 13:45:20|17.63|17.33|17.64|17.34|17.64|17.34|17.63|17.33|2
1643031930000|2022-01-24 13:45:30|17.65|17.35|17.68|17.38|17.68|17.38|17.64|17.34|6
1643031940000|2022-01-24 13:45:40|17.69|17.39|17.69|17.39|17.7|17.4|17.69|17.39|3
1643031950000|2022-01-24 13:45:50|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|5
1643031960000|2022-01-24 13:46:00|17.69|17.39|17.67|17.37|17.69|17.39|17.67|17.37|3
1643031970000|2022-01-24 13:46:10|17.68|17.38|17.66|17.36|17.68|17.38|17.66|17.36|5
1643031980000|2022-01-24 13:46:20|17.65|17.35|17.66|17.36|17.67|17.37|17.65|17.35|6
1643031990000|2022-01-24 13:46:30|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|6
1643032000000|2022-01-24 13:46:40|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|7
1643032010000|2022-01-24 13:46:50|17.68|17.38|17.67|17.37|17.68|17.38|17.66|17.36|8
1643032020000|2022-01-24 13:47:00|17.66|17.36|17.66|17.36|17.67|17.37|17.66|17.36|5
1643032030000|2022-01-24 13:47:10|17.67|17.37|17.67|17.37|17.67|17.37|17.66|17.36|5
1643032040000|2022-01-24 13:47:20|17.68|17.38|17.68|17.38|17.68|17.38|17.67|17.37|3
1643032050000|2022-01-24 13:47:30|17.69|17.39|17.68|17.38|17.69|17.39|17.68|17.38|4
1643032060000|2022-01-24 13:47:40|17.69|17.39|17.7|17.4|17.7|17.4|17.69|17.39|4
1643032070000|2022-01-24 13:47:50|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|8
1643032080000|2022-01-24 13:48:00|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|8
1643032090000|2022-01-24 13:48:10|17.71|17.41|17.7|17.4|17.72|17.42|17.7|17.4|6
1643032100000|2022-01-24 13:48:20|17.71|17.41|17.75|17.45|17.75|17.45|17.7|17.4|13
1643032110000|2022-01-24 13:48:30|17.76|17.46|17.75|17.45|17.76|17.46|17.75|17.45|2
1643032120000|2022-01-24 13:48:40|17.74|17.44|17.74|17.44|17.75|17.45|17.74|17.44|5
1643032130000|2022-01-24 13:48:50|17.73|17.43|17.73|17.43|17.74|17.44|17.73|17.43|5
1643032140000|2022-01-24 13:49:00|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|1
1643032150000|2022-01-24 13:49:10|17.71|17.41|17.71|17.41|17.71|17.41|17.7|17.4|7
1643032160000|2022-01-24 13:49:20|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|1
1643032170000|2022-01-24 13:49:30|17.73|17.43|17.71|17.41|17.73|17.43|17.71|17.41|3
1643032180000|2022-01-24 13:49:40|17.7|17.4|17.7|17.4|17.71|17.41|17.7|17.4|9
1643032190000|2022-01-24 13:49:50|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|8
1643032200000|2022-01-24 13:50:00|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|2
1643032210000|2022-01-24 13:50:10|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643032220000|2022-01-24 13:50:20|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|1
1643032230000|2022-01-24 13:50:30|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|1
1643032240000|2022-01-24 13:50:40|17.68|17.38|17.66|17.36|17.68|17.38|17.66|17.36|9
1643032250000|2022-01-24 13:50:50|17.67|17.37|17.65|17.35|17.67|17.37|17.65|17.35|5
1643032260000|2022-01-24 13:51:00|17.66|17.36|17.66|17.36|17.66|17.36|17.65|17.35|5
1643032270000|2022-01-24 13:51:10|17.65|17.35|17.65|17.35|17.66|17.36|17.64|17.34|13
1643032280000|2022-01-24 13:51:20|17.66|17.36|17.65|17.35|17.66|17.36|17.64|17.34|8
1643032300000|2022-01-24 13:51:40|17.64|17.34|17.66|17.36|17.66|17.36|17.64|17.34|3
1643032310000|2022-01-24 13:51:50|17.65|17.35|17.64|17.34|17.65|17.35|17.64|17.34|10
1643032320000|2022-01-24 13:52:00|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|3
1643032330000|2022-01-24 13:52:10|17.66|17.36|17.67|17.37|17.67|17.37|17.65|17.35|6
1643032340000|2022-01-24 13:52:20|17.68|17.38|17.7|17.4|17.71|17.41|17.68|17.38|7
1643032350000|2022-01-24 13:52:30|17.71|17.41|17.7|17.4|17.71|17.41|17.7|17.4|8
1643032360000|2022-01-24 13:52:40|17.71|17.41|17.71|17.41|17.71|17.41|17.7|17.4|5
1643032370000|2022-01-24 13:52:50|17.72|17.42|17.74|17.44|17.74|17.44|17.72|17.42|3
1643032380000|2022-01-24 13:53:00|17.75|17.45|17.74|17.44|17.75|17.45|17.74|17.44|8
1643032390000|2022-01-24 13:53:10|17.75|17.45|17.73|17.43|17.75|17.45|17.73|17.43|11
1643032400000|2022-01-24 13:53:20|17.72|17.42|17.74|17.44|17.74|17.44|17.72|17.42|5
1643032410000|2022-01-24 13:53:30|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|10
1643032420000|2022-01-24 13:53:40|17.73|17.43|17.73|17.43|17.74|17.44|17.73|17.43|5
1643032430000|2022-01-24 13:53:50|17.72|17.42|17.73|17.43|17.73|17.43|17.72|17.42|6
1643032440000|2022-01-24 13:54:00|17.72|17.42|17.72|17.42|17.73|17.43|17.72|17.42|5
1643032450000|2022-01-24 13:54:10|17.71|17.41|17.71|17.41|17.72|17.42|17.7|17.4|7
1643032470000|2022-01-24 13:54:30|17.7|17.4|17.73|17.43|17.73|17.43|17.7|17.4|6
1643032480000|2022-01-24 13:54:40|17.74|17.44|17.73|17.43|17.74|17.44|17.73|17.43|2
1643032490000|2022-01-24 13:54:50|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|1
1643032500000|2022-01-24 13:55:00|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|2
1643032510000|2022-01-24 13:55:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|1
1643032520000|2022-01-24 13:55:20|17.76|17.46|17.75|17.45|17.76|17.46|17.75|17.45|2
1643032530000|2022-01-24 13:55:30|17.74|17.44|17.74|17.44|17.75|17.45|17.74|17.44|7
1643032540000|2022-01-24 13:55:40|17.73|17.43|17.71|17.41|17.74|17.44|17.71|17.41|9
1643032550000|2022-01-24 13:55:50|17.7|17.4|17.71|17.41|17.72|17.42|17.7|17.4|4
1643032560000|2022-01-24 13:56:00|17.7|17.4|17.7|17.4|17.71|17.41|17.7|17.4|7
1643032570000|2022-01-24 13:56:10|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|1
1643032580000|2022-01-24 13:56:20|17.68|17.38|17.69|17.39|17.69|17.39|17.68|17.38|6
1643032590000|2022-01-24 13:56:30|17.68|17.38|17.68|17.38|17.69|17.39|17.68|17.38|9
1643032600000|2022-01-24 13:56:40|17.69|17.39|17.67|17.37|17.69|17.39|17.67|17.37|3
1643032610000|2022-01-24 13:56:50|17.66|17.36|17.66|17.36|17.67|17.37|17.65|17.35|9
1643032620000|2022-01-24 13:57:00|17.65|17.35|17.66|17.36|17.66|17.36|17.64|17.34|6
1643032630000|2022-01-24 13:57:10|17.65|17.35|17.64|17.34|17.66|17.36|17.64|17.34|10
1643032640000|2022-01-24 13:57:20|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|6
1643032650000|2022-01-24 13:57:30|17.65|17.35|17.65|17.35|17.66|17.36|17.65|17.35|3
1643032660000|2022-01-24 13:57:40|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|1
1643032670000|2022-01-24 13:57:50|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|9
1643032680000|2022-01-24 13:58:00|17.66|17.36|17.73|17.43|17.73|17.43|17.66|17.36|11
1643032690000|2022-01-24 13:58:10|17.72|17.42|17.78|17.48|17.78|17.48|17.72|17.42|9
1643032700000|2022-01-24 13:58:20|17.79|17.49|17.77|17.47|17.79|17.49|17.77|17.47|9
1643032710000|2022-01-24 13:58:30|17.78|17.48|17.75|17.45|17.78|17.48|17.75|17.45|10
1643032720000|2022-01-24 13:58:40|17.76|17.46|17.76|17.46|17.76|17.46|17.75|17.45|7
1643032730000|2022-01-24 13:58:50|17.77|17.47|17.76|17.46|17.77|17.47|17.75|17.45|6
1643032740000|2022-01-24 13:59:00|17.77|17.47|17.73|17.43|17.77|17.47|17.72|17.42|11
1643032750000|2022-01-24 13:59:10|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|1
1643032760000|2022-01-24 13:59:20|17.71|17.41|17.67|17.37|17.71|17.41|17.67|17.37|9
1643032770000|2022-01-24 13:59:30|17.68|17.38|17.67|17.37|17.68|17.38|17.67|17.37|8
1643032780000|2022-01-24 13:59:40|17.68|17.38|17.66|17.36|17.68|17.38|17.66|17.36|7
1643032790000|2022-01-24 13:59:50|17.65|17.35|17.63|17.33|17.65|17.35|17.63|17.33|5
1643032800000|2022-01-24 14:00:00|17.62|17.32|17.63|17.33|17.63|17.33|17.61|17.31|12
1643032810000|2022-01-24 14:00:10|17.62|17.32|17.63|17.33|17.63|17.33|17.62|17.32|2
1643032820000|2022-01-24 14:00:20|17.62|17.32|17.61|17.31|17.62|17.32|17.61|17.31|4
1643032830000|2022-01-24 14:00:30|17.6|17.3|17.59|17.29|17.6|17.3|17.58|17.28|6
1643032840000|2022-01-24 14:00:40|17.6|17.3|17.6|17.3|17.62|17.32|17.6|17.3|7
1643032850000|2022-01-24 14:00:50|17.61|17.31|17.58|17.28|17.61|17.31|17.58|17.28|6
1643032860000|2022-01-24 14:01:00|17.57|17.27|17.57|17.27|17.58|17.28|17.56|17.26|15
1643032870000|2022-01-24 14:01:10|17.58|17.28|17.57|17.27|17.58|17.28|17.56|17.26|6
1643032880000|2022-01-24 14:01:20|17.56|17.26|17.56|17.26|17.57|17.27|17.56|17.26|5
1643032900000|2022-01-24 14:01:40|17.57|17.27|17.59|17.29|17.59|17.29|17.56|17.26|13
1643032910000|2022-01-24 14:01:50|17.58|17.28|17.59|17.29|17.6|17.3|17.58|17.28|12
1643032920000|2022-01-24 14:02:00|17.6|17.3|17.6|17.3|17.61|17.31|17.59|17.29|9
1643032930000|2022-01-24 14:02:10|17.59|17.29|17.6|17.3|17.61|17.31|17.59|17.29|6
1643032940000|2022-01-24 14:02:20|17.59|17.29|17.61|17.31|17.61|17.31|17.59|17.29|7
1643032950000|2022-01-24 14:02:30|17.62|17.32|17.61|17.31|17.62|17.32|17.61|17.31|6
1643032960000|2022-01-24 14:02:40|17.6|17.3|17.61|17.31|17.61|17.31|17.6|17.3|6
1643032970000|2022-01-24 14:02:50|17.6|17.3|17.61|17.31|17.61|17.31|17.6|17.3|2
1643032980000|2022-01-24 14:03:00|17.6|17.3|17.61|17.31|17.62|17.32|17.6|17.3|6
1643032990000|2022-01-24 14:03:10|17.62|17.32|17.62|17.32|17.62|17.32|17.61|17.31|7
1643033000000|2022-01-24 14:03:20|17.63|17.33|17.65|17.35|17.65|17.35|17.62|17.32|5
1643033010000|2022-01-24 14:03:30|17.64|17.34|17.65|17.35|17.66|17.36|17.64|17.34|6
1643033020000|2022-01-24 14:03:40|17.64|17.34|17.64|17.34|17.64|17.34|17.63|17.33|3
1643033030000|2022-01-24 14:03:50|17.63|17.33|17.64|17.34|17.64|17.34|17.63|17.33|4
1643033040000|2022-01-24 14:04:00|17.65|17.35|17.63|17.33|17.65|17.35|17.63|17.33|3
1643033050000|2022-01-24 14:04:10|17.62|17.32|17.61|17.31|17.62|17.32|17.61|17.31|2
1643033060000|2022-01-24 14:04:20|17.6|17.3|17.6|17.3|17.61|17.31|17.6|17.3|3
1643033070000|2022-01-24 14:04:30|17.59|17.29|17.62|17.32|17.62|17.32|17.59|17.29|10
1643033080000|2022-01-24 14:04:40|17.61|17.31|17.62|17.32|17.63|17.33|17.61|17.31|10
1643033090000|2022-01-24 14:04:50|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|1
1643033100000|2022-01-24 14:05:00|17.62|17.32|17.6|17.3|17.62|17.32|17.59|17.29|5
1643033110000|2022-01-24 14:05:10|17.61|17.31|17.61|17.31|17.61|17.31|17.6|17.3|5
1643033120000|2022-01-24 14:05:20|17.62|17.32|17.62|17.32|17.62|17.32|17.61|17.31|9
1643033130000|2022-01-24 14:05:30|17.61|17.31|17.61|17.31|17.61|17.31|17.6|17.3|5
1643033140000|2022-01-24 14:05:40|17.6|17.3|17.6|17.3|17.61|17.31|17.59|17.29|9
1643033150000|2022-01-24 14:05:50|17.59|17.29|17.6|17.3|17.6|17.3|17.59|17.29|4
1643033160000|2022-01-24 14:06:00|17.59|17.29|17.6|17.3|17.6|17.3|17.58|17.28|6
1643033170000|2022-01-24 14:06:10|17.59|17.29|17.58|17.28|17.6|17.3|17.58|17.28|6
1643033180000|2022-01-24 14:06:20|17.57|17.27|17.57|17.27|17.58|17.28|17.57|17.27|3
1643033190000|2022-01-24 14:06:30|17.56|17.26|17.53|17.23|17.56|17.26|17.53|17.23|8
1643033200000|2022-01-24 14:06:40|17.54|17.24|17.53|17.23|17.54|17.24|17.53|17.23|8
1643033220000|2022-01-24 14:07:00|17.52|17.22|17.49|17.19|17.52|17.22|17.49|17.19|8
1643033230000|2022-01-24 14:07:10|17.48|17.18|17.46|17.16|17.51|17.21|17.44|17.14|17
1643033240000|2022-01-24 14:07:20|17.47|17.17|17.46|17.16|17.48|17.18|17.46|17.16|16
1643033250000|2022-01-24 14:07:30|17.47|17.17|17.47|17.17|17.47|17.17|17.45|17.15|13
1643033260000|2022-01-24 14:07:40|17.46|17.16|17.45|17.15|17.46|17.16|17.44|17.14|4
1643033270000|2022-01-24 14:07:50|17.46|17.16|17.45|17.15|17.46|17.16|17.44|17.14|8
1643033280000|2022-01-24 14:08:00|17.46|17.16|17.46|17.16|17.46|17.16|17.45|17.15|7
1643033290000|2022-01-24 14:08:10|17.47|17.17|17.45|17.15|17.47|17.17|17.45|17.15|9
1643033300000|2022-01-24 14:08:20|17.46|17.16|17.45|17.15|17.46|17.16|17.45|17.15|6
1643033310000|2022-01-24 14:08:30|17.46|17.16|17.44|17.14|17.46|17.16|17.44|17.14|9
1643033320000|2022-01-24 14:08:40|17.45|17.15|17.43|17.13|17.45|17.15|17.43|17.13|9
1643033330000|2022-01-24 14:08:50|17.44|17.14|17.44|17.14|17.45|17.15|17.44|17.14|3
1643033340000|2022-01-24 14:09:00|17.43|17.13|17.46|17.16|17.46|17.16|17.43|17.13|6
1643033350000|2022-01-24 14:09:10|17.47|17.17|17.5|17.2|17.5|17.2|17.47|17.17|8
1643033360000|2022-01-24 14:09:20|17.49|17.19|17.48|17.18|17.5|17.2|17.47|17.17|6
1643033370000|2022-01-24 14:09:30|17.49|17.19|17.49|17.19|17.5|17.2|17.49|17.19|5
1643033380000|2022-01-24 14:09:40|17.48|17.18|17.48|17.18|17.49|17.19|17.48|17.18|11
1643033390000|2022-01-24 14:09:50|17.47|17.17|17.47|17.17|17.47|17.17|17.46|17.16|11
1643033400000|2022-01-24 14:10:00|17.46|17.16|17.45|17.15|17.46|17.16|17.45|17.15|4
1643033410000|2022-01-24 14:10:10|17.46|17.16|17.46|17.16|17.46|17.16|17.46|17.16|1
1643033420000|2022-01-24 14:10:20|17.47|17.17|17.48|17.18|17.49|17.19|17.47|17.17|6
1643033430000|2022-01-24 14:10:30|17.47|17.17|17.5|17.2|17.5|17.2|17.47|17.17|8
1643033440000|2022-01-24 14:10:40|17.49|17.19|17.48|17.18|17.49|17.19|17.48|17.18|6
1643033450000|2022-01-24 14:10:50|17.47|17.17|17.47|17.17|17.48|17.18|17.47|17.17|5
1643033460000|2022-01-24 14:11:00|17.48|17.18|17.47|17.17|17.48|17.18|17.47|17.17|2
1643033470000|2022-01-24 14:11:10|17.46|17.16|17.47|17.17|17.47|17.17|17.46|17.16|4
1643033480000|2022-01-24 14:11:20|17.46|17.16|17.45|17.15|17.47|17.17|17.45|17.15|4
1643033490000|2022-01-24 14:11:30|17.46|17.16|17.46|17.16|17.47|17.17|17.45|17.15|5
1643033500000|2022-01-24 14:11:40|17.47|17.17|17.46|17.16|17.47|17.17|17.46|17.16|2
1643033520000|2022-01-24 14:12:00|17.45|17.15|17.48|17.18|17.48|17.18|17.45|17.15|8
1643033530000|2022-01-24 14:12:10|17.49|17.19|17.49|17.19|17.49|17.19|17.48|17.18|7
1643033540000|2022-01-24 14:12:20|17.5|17.2|17.49|17.19|17.5|17.2|17.49|17.19|4
1643033550000|2022-01-24 14:12:30|17.5|17.2|17.5|17.2|17.5|17.2|17.49|17.19|3
1643033560000|2022-01-24 14:12:40|17.49|17.19|17.5|17.2|17.5|17.2|17.49|17.19|4
1643033580000|2022-01-24 14:13:00|17.51|17.21|17.5|17.2|17.51|17.21|17.5|17.2|2
1643033590000|2022-01-24 14:13:10|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|1
1643033600000|2022-01-24 14:13:20|17.48|17.18|17.48|17.18|17.49|17.19|17.48|17.18|5
1643033610000|2022-01-24 14:13:30|17.49|17.19|17.47|17.17|17.49|17.19|17.46|17.16|7
1643033620000|2022-01-24 14:13:40|17.46|17.16|17.46|17.16|17.47|17.17|17.45|17.15|7
1643033630000|2022-01-24 14:13:50|17.45|17.15|17.44|17.14|17.46|17.16|17.44|17.14|8
1643033640000|2022-01-24 14:14:00|17.45|17.15|17.47|17.17|17.47|17.17|17.45|17.15|5
1643033650000|2022-01-24 14:14:10|17.48|17.18|17.49|17.19|17.49|17.19|17.48|17.18|8
1643033660000|2022-01-24 14:14:20|17.5|17.2|17.54|17.24|17.55|17.25|17.5|17.2|15
1643033670000|2022-01-24 14:14:30|17.55|17.25|17.56|17.26|17.57|17.27|17.54|17.24|14
1643033680000|2022-01-24 14:14:40|17.57|17.27|17.57|17.27|17.58|17.28|17.57|17.27|5
1643033690000|2022-01-24 14:14:50|17.58|17.28|17.58|17.28|17.58|17.28|17.57|17.27|3
1643033700000|2022-01-24 14:15:00|17.57|17.27|17.57|17.27|17.57|17.27|17.55|17.25|5
1643033710000|2022-01-24 14:15:10|17.58|17.28|17.61|17.31|17.63|17.33|17.58|17.28|9
1643033720000|2022-01-24 14:15:20|17.62|17.32|17.63|17.33|17.64|17.34|17.61|17.31|10
1643033730000|2022-01-24 14:15:30|17.62|17.32|17.66|17.36|17.66|17.36|17.62|17.32|5
1643033740000|2022-01-24 14:15:40|17.67|17.37|17.65|17.35|17.67|17.37|17.63|17.33|7
1643033750000|2022-01-24 14:15:50|17.66|17.36|17.68|17.38|17.68|17.38|17.65|17.35|7
1643033760000|2022-01-24 14:16:00|17.67|17.37|17.68|17.38|17.68|17.38|17.66|17.36|4
1643033770000|2022-01-24 14:16:10|17.67|17.37|17.66|17.36|17.68|17.38|17.65|17.35|8
1643033780000|2022-01-24 14:16:20|17.67|17.37|17.65|17.35|17.67|17.37|17.64|17.34|7
1643033790000|2022-01-24 14:16:30|17.64|17.34|17.64|17.34|17.65|17.35|17.64|17.34|3
1643033800000|2022-01-24 14:16:40|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|9
1643033810000|2022-01-24 14:16:50|17.66|17.36|17.65|17.35|17.66|17.36|17.65|17.35|10
1643033820000|2022-01-24 14:17:00|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|8
1643033830000|2022-01-24 14:17:10|17.66|17.36|17.64|17.34|17.66|17.36|17.64|17.34|9
1643033840000|2022-01-24 14:17:20|17.63|17.33|17.62|17.32|17.63|17.33|17.62|17.32|2
1643033850000|2022-01-24 14:17:30|17.63|17.33|17.6|17.3|17.63|17.33|17.59|17.29|6
1643033860000|2022-01-24 14:17:40|17.59|17.29|17.59|17.29|17.61|17.31|17.59|17.29|5
1643033870000|2022-01-24 14:17:50|17.6|17.3|17.59|17.29|17.6|17.3|17.58|17.28|12
1643033880000|2022-01-24 14:18:00|17.58|17.28|17.59|17.29|17.59|17.29|17.58|17.28|10
1643033890000|2022-01-24 14:18:10|17.58|17.28|17.56|17.26|17.58|17.28|17.55|17.25|7
1643033900000|2022-01-24 14:18:20|17.55|17.25|17.56|17.26|17.56|17.26|17.55|17.25|4
1643033920000|2022-01-24 14:18:40|17.55|17.25|17.58|17.28|17.59|17.29|17.55|17.25|8
1643033930000|2022-01-24 14:18:50|17.57|17.27|17.58|17.28|17.58|17.28|17.57|17.27|2
1643033940000|2022-01-24 14:19:00|17.59|17.29|17.61|17.31|17.61|17.31|17.59|17.29|3
1643033950000|2022-01-24 14:19:10|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|1
1643033960000|2022-01-24 14:19:20|17.61|17.31|17.62|17.32|17.62|17.32|17.6|17.3|4
1643033980000|2022-01-24 14:19:40|17.63|17.33|17.63|17.33|17.64|17.34|17.63|17.33|5
1643033990000|2022-01-24 14:19:50|17.64|17.34|17.63|17.33|17.64|17.34|17.62|17.32|4
1643034000000|2022-01-24 14:20:00|17.62|17.32|17.61|17.31|17.63|17.33|17.61|17.31|12
1643034010000|2022-01-24 14:20:10|17.62|17.32|17.61|17.31|17.62|17.32|17.61|17.31|8
1643034020000|2022-01-24 14:20:20|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|1
1643034030000|2022-01-24 14:20:30|17.61|17.31|17.6|17.3|17.61|17.31|17.6|17.3|4
1643034050000|2022-01-24 14:20:50|17.59|17.29|17.6|17.3|17.6|17.3|17.59|17.29|6
1643034060000|2022-01-24 14:21:00|17.61|17.31|17.61|17.31|17.61|17.31|17.6|17.3|5
1643034070000|2022-01-24 14:21:10|17.6|17.3|17.6|17.3|17.61|17.31|17.6|17.3|3
1643034080000|2022-01-24 14:21:20|17.61|17.31|17.6|17.3|17.61|17.31|17.6|17.3|2
1643034090000|2022-01-24 14:21:30|17.61|17.31|17.61|17.31|17.61|17.31|17.6|17.3|5
1643034100000|2022-01-24 14:21:40|17.62|17.32|17.63|17.33|17.63|17.33|17.62|17.32|2
1643034120000|2022-01-24 14:22:00|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|2
1643034130000|2022-01-24 14:22:10|17.66|17.36|17.67|17.37|17.68|17.38|17.66|17.36|4
1643034140000|2022-01-24 14:22:20|17.68|17.38|17.69|17.39|17.69|17.39|17.67|17.37|10
1643034150000|2022-01-24 14:22:30|17.68|17.38|17.67|17.37|17.69|17.39|17.67|17.37|10
1643034160000|2022-01-24 14:22:40|17.66|17.36|17.65|17.35|17.67|17.37|17.65|17.35|8
1643034170000|2022-01-24 14:22:50|17.64|17.34|17.64|17.34|17.65|17.35|17.64|17.34|3
1643034180000|2022-01-24 14:23:00|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|11
1643034190000|2022-01-24 14:23:10|17.64|17.34|17.66|17.36|17.66|17.36|17.64|17.34|3
1643034200000|2022-01-24 14:23:20|17.65|17.35|17.65|17.35|17.66|17.36|17.65|17.35|3
1643034210000|2022-01-24 14:23:30|17.66|17.36|17.66|17.36|17.67|17.37|17.65|17.35|7
1643034220000|2022-01-24 14:23:40|17.67|17.37|17.64|17.34|17.67|17.37|17.64|17.34|4
1643034230000|2022-01-24 14:23:50|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|5
1643034240000|2022-01-24 14:24:00|17.66|17.36|17.66|17.36|17.66|17.36|17.65|17.35|3
1643034250000|2022-01-24 14:24:10|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|15
1643034260000|2022-01-24 14:24:20|17.64|17.34|17.65|17.35|17.65|17.35|17.64|17.34|6
1643034270000|2022-01-24 14:24:30|17.64|17.34|17.65|17.35|17.65|17.35|17.63|17.33|9
1643034280000|2022-01-24 14:24:40|17.66|17.36|17.66|17.36|17.66|17.36|17.65|17.35|3
1643034290000|2022-01-24 14:24:50|17.67|17.37|17.66|17.36|17.67|17.37|17.66|17.36|2
1643034300000|2022-01-24 14:25:00|17.65|17.35|17.65|17.35|17.65|17.35|17.64|17.34|3
1643034310000|2022-01-24 14:25:10|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|3
1643034320000|2022-01-24 14:25:20|17.69|17.39|17.69|17.39|17.7|17.4|17.69|17.39|3
1643034330000|2022-01-24 14:25:30|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|9
1643034350000|2022-01-24 14:25:50|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|5
1643034360000|2022-01-24 14:26:00|17.68|17.38|17.69|17.39|17.69|17.39|17.67|17.37|6
1643034370000|2022-01-24 14:26:10|17.68|17.38|17.7|17.4|17.7|17.4|17.68|17.38|3
1643034380000|2022-01-24 14:26:20|17.71|17.41|17.72|17.42|17.72|17.42|17.71|17.41|2
1643034400000|2022-01-24 14:26:40|17.73|17.43|17.72|17.42|17.73|17.43|17.72|17.42|4
1643034410000|2022-01-24 14:26:50|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|1
1643034420000|2022-01-24 14:27:00|17.74|17.44|17.75|17.45|17.76|17.46|17.73|17.43|9
1643034430000|2022-01-24 14:27:10|17.77|17.47|17.78|17.48|17.79|17.49|17.77|17.47|6
1643034440000|2022-01-24 14:27:20|17.79|17.49|17.76|17.46|17.79|17.49|17.76|17.46|6
1643034450000|2022-01-24 14:27:30|17.75|17.45|17.77|17.47|17.77|17.47|17.75|17.45|5
1643034460000|2022-01-24 14:27:40|17.78|17.48|17.79|17.49|17.8|17.5|17.78|17.48|6
1643034470000|2022-01-24 14:27:50|17.8|17.5|17.8|17.5|17.81|17.51|17.79|17.49|5
1643034480000|2022-01-24 14:28:00|17.81|17.51|17.79|17.49|17.81|17.51|17.79|17.49|3
1643034490000|2022-01-24 14:28:10|17.8|17.5|17.78|17.48|17.8|17.5|17.78|17.48|7
1643034500000|2022-01-24 14:28:20|17.79|17.49|17.79|17.49|17.79|17.49|17.78|17.48|3
1643034510000|2022-01-24 14:28:30|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|2
1643034520000|2022-01-24 14:28:40|17.8|17.5|17.8|17.5|17.81|17.51|17.8|17.5|3
1643034530000|2022-01-24 14:28:50|17.81|17.51|17.83|17.53|17.83|17.53|17.8|17.5|5
1643034540000|2022-01-24 14:29:00|17.82|17.52|17.81|17.51|17.82|17.52|17.81|17.51|6
1643034550000|2022-01-24 14:29:10|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|5
1643034560000|2022-01-24 14:29:20|17.81|17.51|17.81|17.51|17.81|17.51|17.8|17.5|5
1643034570000|2022-01-24 14:29:30|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|4
1643034580000|2022-01-24 14:29:40|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|2
1643034590000|2022-01-24 14:29:50|17.78|17.48|17.78|17.48|17.79|17.49|17.78|17.48|3
1643034600000|2022-01-24 14:30:00|17.77|17.47|17.75|17.45|17.78|17.48|17.74|17.44|9
1643034610000|2022-01-24 14:30:10|17.74|17.44|17.72|17.42|17.74|17.44|17.72|17.42|7
1643034620000|2022-01-24 14:30:20|17.71|17.41|17.71|17.41|17.73|17.43|17.71|17.41|7
1643034630000|2022-01-24 14:30:30|17.7|17.4|17.69|17.39|17.71|17.41|17.69|17.39|4
1643034640000|2022-01-24 14:30:40|17.7|17.4|17.7|17.4|17.71|17.41|17.69|17.39|5
1643034650000|2022-01-24 14:30:50|17.71|17.41|17.74|17.44|17.74|17.44|17.7|17.4|10
1643034660000|2022-01-24 14:31:00|17.73|17.43|17.77|17.47|17.78|17.48|17.72|17.42|9
1643034670000|2022-01-24 14:31:10|17.78|17.48|17.8|17.5|17.8|17.5|17.78|17.48|7
1643034680000|2022-01-24 14:31:20|17.81|17.51|17.81|17.51|17.82|17.52|17.81|17.51|3
1643034690000|2022-01-24 14:31:30|17.82|17.52|17.83|17.53|17.85|17.55|17.82|17.52|7
1643034700000|2022-01-24 14:31:40|17.84|17.54|17.89|17.59|17.89|17.59|17.84|17.54|8
1643034710000|2022-01-24 14:31:50|17.9|17.6|17.92|17.62|17.93|17.63|17.89|17.59|11
1643034720000|2022-01-24 14:32:00|17.93|17.63|17.93|17.63|17.93|17.63|17.92|17.62|5
1643034730000|2022-01-24 14:32:10|17.94|17.64|17.97|17.67|17.97|17.67|17.94|17.64|8
1643034740000|2022-01-24 14:32:20|17.98|17.68|18.02|17.72|18.02|17.72|17.98|17.68|7
1643034750000|2022-01-24 14:32:30|18.01|17.71|18.03|17.73|18.03|17.73|18|17.7|5
1643034760000|2022-01-24 14:32:40|18.04|17.74|18|17.7|18.05|17.75|18|17.7|7
1643034770000|2022-01-24 14:32:50|18.01|17.71|17.99|17.69|18.01|17.71|17.99|17.69|7
1643034780000|2022-01-24 14:33:00|18|17.7|17.98|17.68|18|17.7|17.98|17.68|10
1643034790000|2022-01-24 14:33:10|17.97|17.67|18.01|17.71|18.02|17.72|17.96|17.66|9
1643034800000|2022-01-24 14:33:20|18|17.7|17.97|17.67|18.01|17.71|17.97|17.67|10
1643034810000|2022-01-24 14:33:30|17.98|17.68|17.97|17.67|17.99|17.69|17.97|17.67|6
1643034820000|2022-01-24 14:33:40|17.96|17.66|17.97|17.67|17.97|17.67|17.96|17.66|8
1643034830000|2022-01-24 14:33:50|17.98|17.68|17.99|17.69|17.99|17.69|17.97|17.67|6
1643034840000|2022-01-24 14:34:00|17.98|17.68|17.97|17.67|17.98|17.68|17.96|17.66|8
1643034850000|2022-01-24 14:34:10|17.96|17.66|17.96|17.66|17.97|17.67|17.94|17.64|7
1643034860000|2022-01-24 14:34:20|17.97|17.67|17.95|17.65|17.97|17.67|17.94|17.64|9
1643034870000|2022-01-24 14:34:30|17.94|17.64|17.94|17.64|17.94|17.64|17.93|17.63|3
1643034880000|2022-01-24 14:34:40|17.95|17.65|17.98|17.68|17.98|17.68|17.94|17.64|10
1643034890000|2022-01-24 14:34:50|17.97|17.67|17.96|17.66|17.97|17.67|17.95|17.65|5
1643034900000|2022-01-24 14:35:00|17.95|17.65|17.98|17.68|17.98|17.68|17.94|17.64|6
1643034910000|2022-01-24 14:35:10|17.99|17.69|18.01|17.71|18.02|17.72|17.99|17.69|5
1643034920000|2022-01-24 14:35:20|18.02|17.72|18.03|17.73|18.03|17.73|18.02|17.72|2
1643034930000|2022-01-24 14:35:30|18.02|17.72|18.01|17.71|18.02|17.72|18|17.7|6
1643034940000|2022-01-24 14:35:40|18.02|17.72|18.01|17.71|18.03|17.73|18.01|17.71|12
1643034950000|2022-01-24 14:35:50|18|17.7|17.99|17.69|18.01|17.71|17.99|17.69|10
1643034960000|2022-01-24 14:36:00|17.98|17.68|17.95|17.65|17.99|17.69|17.95|17.65|6
1643034970000|2022-01-24 14:36:10|17.96|17.66|17.98|17.68|17.98|17.68|17.94|17.64|9
1643034980000|2022-01-24 14:36:20|17.99|17.69|17.98|17.68|17.99|17.69|17.98|17.68|8
1643034990000|2022-01-24 14:36:30|17.99|17.69|17.97|17.67|17.99|17.69|17.97|17.67|9
1643035000000|2022-01-24 14:36:40|17.96|17.66|17.95|17.65|17.97|17.67|17.95|17.65|6
1643035010000|2022-01-24 14:36:50|17.96|17.66|17.99|17.69|17.99|17.69|17.96|17.66|8
1643035020000|2022-01-24 14:37:00|18|17.7|18.01|17.71|18.01|17.71|17.99|17.69|8
1643035030000|2022-01-24 14:37:10|18.02|17.72|18.01|17.71|18.02|17.72|18.01|17.71|2
1643035040000|2022-01-24 14:37:20|18.02|17.72|18.02|17.72|18.02|17.72|18.01|17.71|3
1643035050000|2022-01-24 14:37:30|18.01|17.71|18.01|17.71|18.02|17.72|18.01|17.71|5
1643035060000|2022-01-24 14:37:40|18|17.7|18.01|17.71|18.01|17.71|18|17.7|2
1643035070000|2022-01-24 14:37:50|18|17.7|17.99|17.69|18.01|17.71|17.99|17.69|10
1643035080000|2022-01-24 14:38:00|17.98|17.68|17.98|17.68|17.99|17.69|17.98|17.68|3
1643035090000|2022-01-24 14:38:10|17.99|17.69|18.01|17.71|18.01|17.71|17.99|17.69|5
1643035100000|2022-01-24 14:38:20|18.02|17.72|18.05|17.75|18.05|17.75|18.01|17.71|14
1643035110000|2022-01-24 14:38:30|18.06|17.76|18.11|17.81|18.12|17.82|18.05|17.75|10
1643035120000|2022-01-24 14:38:40|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|11
1643035130000|2022-01-24 14:38:50|18.13|17.83|18.13|17.83|18.13|17.83|18.11|17.81|13
1643035140000|2022-01-24 14:39:00|18.12|17.82|18.12|17.82|18.13|17.83|18.12|17.82|7
1643035150000|2022-01-24 14:39:10|18.13|17.83|18.15|17.85|18.15|17.85|18.12|17.82|13
1643035160000|2022-01-24 14:39:20|18.16|17.86|18.18|17.88|18.19|17.89|18.15|17.85|11
1643035170000|2022-01-24 14:39:30|18.19|17.89|18.19|17.89|18.19|17.89|18.18|17.88|5
1643035180000|2022-01-24 14:39:40|18.2|17.9|18.18|17.88|18.2|17.9|18.18|17.88|9
1643035190000|2022-01-24 14:39:50|18.19|17.89|18.2|17.9|18.2|17.9|18.16|17.86|10
1643035200000|2022-01-24 14:40:00|18.19|17.89|18.2|17.9|18.2|17.9|18.17|17.87|16
1643035210000|2022-01-24 14:40:10|18.21|17.91|18.25|17.95|18.25|17.95|18.21|17.91|7
1643035220000|2022-01-24 14:40:20|18.26|17.96|18.27|17.97|18.29|17.99|18.26|17.96|14
1643035230000|2022-01-24 14:40:30|18.26|17.96|18.28|17.98|18.3|18|18.26|17.96|11
1643035240000|2022-01-24 14:40:40|18.29|17.99|18.27|17.97|18.29|17.99|18.26|17.96|11
1643035250000|2022-01-24 14:40:50|18.28|17.98|18.26|17.96|18.29|17.99|18.26|17.96|11
1643035260000|2022-01-24 14:41:00|18.25|17.95|18.2|17.9|18.25|17.95|18.2|17.9|14
1643035270000|2022-01-24 14:41:10|18.19|17.89|18.21|17.91|18.22|17.92|18.19|17.89|9
1643035280000|2022-01-24 14:41:20|18.22|17.92|18.21|17.91|18.22|17.92|18.21|17.91|2
1643035290000|2022-01-24 14:41:30|18.2|17.9|18.19|17.89|18.2|17.9|18.19|17.89|10
1643035300000|2022-01-24 14:41:40|18.2|17.9|18.21|17.91|18.21|17.91|18.19|17.89|8
1643035310000|2022-01-24 14:41:50|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|4
1643035320000|2022-01-24 14:42:00|18.22|17.92|18.22|17.92|18.22|17.92|18.21|17.91|5
1643035330000|2022-01-24 14:42:10|18.21|17.91|18.2|17.9|18.21|17.91|18.2|17.9|4
1643035340000|2022-01-24 14:42:20|18.21|17.91|18.16|17.86|18.21|17.91|18.16|17.86|12
1643035350000|2022-01-24 14:42:30|18.17|17.87|18.13|17.83|18.17|17.87|18.12|17.82|11
1643035360000|2022-01-24 14:42:40|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|8
1643035370000|2022-01-24 14:42:50|18.14|17.84|18.12|17.82|18.15|17.85|18.12|17.82|7
1643035380000|2022-01-24 14:43:00|18.11|17.81|18.12|17.82|18.12|17.82|18.11|17.81|6
1643035390000|2022-01-24 14:43:10|18.13|17.83|18.12|17.82|18.14|17.84|18.12|17.82|4
1643035400000|2022-01-24 14:43:20|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|6
1643035410000|2022-01-24 14:43:30|18.09|17.79|18.08|17.78|18.09|17.79|18.08|17.78|2
1643035420000|2022-01-24 14:43:40|18.07|17.77|18.06|17.76|18.08|17.78|18.06|17.76|4
1643035430000|2022-01-24 14:43:50|18.07|17.77|18.02|17.72|18.07|17.77|18.02|17.72|12
1643035440000|2022-01-24 14:44:00|18.01|17.71|18.04|17.74|18.04|17.74|18.01|17.71|8
1643035450000|2022-01-24 14:44:10|18.05|17.75|18.02|17.72|18.05|17.75|18.02|17.72|8
1643035460000|2022-01-24 14:44:20|18.01|17.71|18.01|17.71|18.02|17.72|18.01|17.71|3
1643035470000|2022-01-24 14:44:30|18.02|17.72|18.01|17.71|18.03|17.73|18.01|17.71|6
1643035480000|2022-01-24 14:44:40|18|17.7|17.97|17.67|18|17.7|17.96|17.66|6
1643035490000|2022-01-24 14:44:50|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|5
1643035500000|2022-01-24 14:45:00|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|12
1643035510000|2022-01-24 14:45:10|17.97|17.67|17.94|17.64|17.97|17.67|17.92|17.62|12
1643035520000|2022-01-24 14:45:20|17.93|17.63|17.94|17.64|17.95|17.65|17.93|17.63|6
1643035530000|2022-01-24 14:45:30|17.93|17.63|17.95|17.65|17.95|17.65|17.92|17.62|13
1643035540000|2022-01-24 14:45:40|17.96|17.66|17.95|17.65|17.96|17.66|17.94|17.64|12
1643035550000|2022-01-24 14:45:50|17.94|17.64|17.93|17.63|17.96|17.66|17.93|17.63|12
1643035560000|2022-01-24 14:46:00|17.94|17.64|17.98|17.68|17.98|17.68|17.94|17.64|7
1643035570000|2022-01-24 14:46:10|17.99|17.69|18|17.7|18.01|17.71|17.99|17.69|8
1643035580000|2022-01-24 14:46:20|18.01|17.71|18.02|17.72|18.02|17.72|18.01|17.71|12
1643035590000|2022-01-24 14:46:30|18.01|17.71|17.98|17.68|18.01|17.71|17.98|17.68|12
1643035600000|2022-01-24 14:46:40|17.97|17.67|18.01|17.71|18.01|17.71|17.96|17.66|10
1643035610000|2022-01-24 14:46:50|18.02|17.72|17.98|17.68|18.02|17.72|17.98|17.68|6
1643035620000|2022-01-24 14:47:00|17.99|17.69|17.99|17.69|17.99|17.69|17.98|17.68|5
1643035630000|2022-01-24 14:47:10|18|17.7|17.98|17.68|18|17.7|17.98|17.68|5
1643035640000|2022-01-24 14:47:20|17.97|17.67|17.94|17.64|17.98|17.68|17.94|17.64|8
1643035650000|2022-01-24 14:47:30|17.95|17.65|17.94|17.64|17.95|17.65|17.94|17.64|10
1643035660000|2022-01-24 14:47:40|17.93|17.63|17.94|17.64|17.94|17.64|17.93|17.63|2
1643035670000|2022-01-24 14:47:50|17.95|17.65|17.97|17.67|17.97|17.67|17.94|17.64|5
1643035680000|2022-01-24 14:48:00|17.96|17.66|17.95|17.65|17.97|17.67|17.95|17.65|8
1643035690000|2022-01-24 14:48:10|17.94|17.64|17.96|17.66|17.96|17.66|17.94|17.64|11
1643035700000|2022-01-24 14:48:20|17.95|17.65|17.95|17.65|17.95|17.65|17.95|17.65|1
1643035710000|2022-01-24 14:48:30|17.94|17.64|17.94|17.64|17.96|17.66|17.94|17.64|7
1643035720000|2022-01-24 14:48:40|17.95|17.65|17.94|17.64|17.95|17.65|17.93|17.63|8
1643035730000|2022-01-24 14:48:50|17.93|17.63|17.94|17.64|17.94|17.64|17.92|17.62|6
1643035740000|2022-01-24 14:49:00|17.93|17.63|17.95|17.65|17.95|17.65|17.93|17.63|3
1643035750000|2022-01-24 14:49:10|17.96|17.66|17.93|17.63|17.96|17.66|17.93|17.63|8
1643035760000|2022-01-24 14:49:20|17.94|17.64|17.93|17.63|17.94|17.64|17.92|17.62|6
1643035770000|2022-01-24 14:49:30|17.92|17.62|17.93|17.63|17.93|17.63|17.92|17.62|6
1643035780000|2022-01-24 14:49:40|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|4
1643035790000|2022-01-24 14:49:50|17.94|17.64|17.92|17.62|17.94|17.64|17.92|17.62|5
1643035800000|2022-01-24 14:50:00|17.93|17.63|17.92|17.62|17.93|17.63|17.91|17.61|10
1643035810000|2022-01-24 14:50:10|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|1
1643035820000|2022-01-24 14:50:20|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|2
1643035830000|2022-01-24 14:50:30|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|8
1643035840000|2022-01-24 14:50:40|17.9|17.6|17.9|17.6|17.9|17.6|17.89|17.59|5
1643035850000|2022-01-24 14:50:50|17.88|17.58|17.87|17.57|17.89|17.59|17.87|17.57|6
1643035860000|2022-01-24 14:51:00|17.88|17.58|17.86|17.56|17.88|17.58|17.86|17.56|5
1643035870000|2022-01-24 14:51:10|17.85|17.55|17.83|17.53|17.86|17.56|17.83|17.53|11
1643035880000|2022-01-24 14:51:20|17.82|17.52|17.79|17.49|17.82|17.52|17.79|17.49|6
1643035890000|2022-01-24 14:51:30|17.78|17.48|17.77|17.47|17.78|17.48|17.77|17.47|6
1643035900000|2022-01-24 14:51:40|17.78|17.48|17.8|17.5|17.81|17.51|17.78|17.48|11
1643035910000|2022-01-24 14:51:50|17.79|17.49|17.8|17.5|17.8|17.5|17.78|17.48|4
1643035920000|2022-01-24 14:52:00|17.81|17.51|17.82|17.52|17.83|17.53|17.81|17.51|8
1643035930000|2022-01-24 14:52:10|17.81|17.51|17.83|17.53|17.83|17.53|17.81|17.51|13
1643035940000|2022-01-24 14:52:20|17.82|17.52|17.82|17.52|17.83|17.53|17.82|17.52|5
1643035950000|2022-01-24 14:52:30|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|13
1643035960000|2022-01-24 14:52:40|17.84|17.54|17.81|17.51|17.84|17.54|17.81|17.51|4
1643035970000|2022-01-24 14:52:50|17.82|17.52|17.82|17.52|17.84|17.54|17.82|17.52|7
1643035980000|2022-01-24 14:53:00|17.81|17.51|17.84|17.54|17.84|17.54|17.81|17.51|14
1643035990000|2022-01-24 14:53:10|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643036000000|2022-01-24 14:53:20|17.84|17.54|17.84|17.54|17.84|17.54|17.83|17.53|7
1643036010000|2022-01-24 14:53:30|17.83|17.53|17.83|17.53|17.84|17.54|17.82|17.52|7
1643036020000|2022-01-24 14:53:40|17.84|17.54|17.84|17.54|17.84|17.54|17.83|17.53|3
1643036030000|2022-01-24 14:53:50|17.85|17.55|17.85|17.55|17.85|17.55|17.84|17.54|11
1643036040000|2022-01-24 14:54:00|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|12
1643036050000|2022-01-24 14:54:10|17.86|17.56|17.9|17.6|17.9|17.6|17.86|17.56|9
1643036060000|2022-01-24 14:54:20|17.89|17.59|17.91|17.61|17.93|17.63|17.89|17.59|9
1643036070000|2022-01-24 14:54:30|17.9|17.6|17.87|17.57|17.9|17.6|17.87|17.57|10
1643036080000|2022-01-24 14:54:40|17.88|17.58|17.9|17.6|17.9|17.6|17.87|17.57|9
1643036090000|2022-01-24 14:54:50|17.89|17.59|17.89|17.59|17.9|17.6|17.88|17.58|11
1643036100000|2022-01-24 14:55:00|17.88|17.58|17.87|17.57|17.88|17.58|17.86|17.56|10
1643036110000|2022-01-24 14:55:10|17.88|17.58|17.85|17.55|17.88|17.58|17.85|17.55|6
1643036120000|2022-01-24 14:55:20|17.86|17.56|17.9|17.6|17.9|17.6|17.85|17.55|12
1643036130000|2022-01-24 14:55:30|17.89|17.59|17.95|17.65|17.95|17.65|17.89|17.59|11
1643036140000|2022-01-24 14:55:40|17.94|17.64|17.96|17.66|17.96|17.66|17.94|17.64|7
1643036150000|2022-01-24 14:55:50|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|2
1643036160000|2022-01-24 14:56:00|17.95|17.65|17.98|17.68|17.98|17.68|17.95|17.65|4
1643036170000|2022-01-24 14:56:10|17.99|17.69|17.98|17.68|17.99|17.69|17.98|17.68|6
1643036180000|2022-01-24 14:56:20|17.97|17.67|17.96|17.66|17.97|17.67|17.95|17.65|16
1643036190000|2022-01-24 14:56:30|17.95|17.65|17.95|17.65|17.96|17.66|17.95|17.65|7
1643036200000|2022-01-24 14:56:40|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|4
1643036210000|2022-01-24 14:56:50|17.94|17.64|17.93|17.63|17.94|17.64|17.93|17.63|6
1643036220000|2022-01-24 14:57:00|17.92|17.62|17.91|17.61|17.92|17.62|17.91|17.61|2
1643036230000|2022-01-24 14:57:10|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|2
1643036240000|2022-01-24 14:57:20|17.88|17.58|17.89|17.59|17.89|17.59|17.87|17.57|8
1643036250000|2022-01-24 14:57:30|17.9|17.6|17.89|17.59|17.9|17.6|17.89|17.59|18
1643036260000|2022-01-24 14:57:40|17.88|17.58|17.89|17.59|17.9|17.6|17.88|17.58|8
1643036270000|2022-01-24 14:57:50|17.9|17.6|17.9|17.6|17.9|17.6|17.89|17.59|3
1643036280000|2022-01-24 14:58:00|17.91|17.61|17.92|17.62|17.92|17.62|17.9|17.6|4
1643036290000|2022-01-24 14:58:10|17.93|17.63|17.92|17.62|17.93|17.63|17.91|17.61|10
1643036300000|2022-01-24 14:58:20|17.91|17.61|17.95|17.65|17.95|17.65|17.91|17.61|7
1643036310000|2022-01-24 14:58:30|17.94|17.64|17.92|17.62|17.94|17.64|17.92|17.62|5
1643036320000|2022-01-24 14:58:40|17.91|17.61|17.89|17.59|17.91|17.61|17.89|17.59|7
1643036330000|2022-01-24 14:58:50|17.88|17.58|17.87|17.57|17.89|17.59|17.87|17.57|8
1643036340000|2022-01-24 14:59:00|17.88|17.58|17.86|17.56|17.88|17.58|17.86|17.56|3
1643036350000|2022-01-24 14:59:10|17.87|17.57|17.91|17.61|17.91|17.61|17.87|17.57|7
1643036360000|2022-01-24 14:59:20|17.9|17.6|17.92|17.62|17.92|17.62|17.9|17.6|5
1643036370000|2022-01-24 14:59:30|17.91|17.61|17.92|17.62|17.92|17.62|17.91|17.61|6
1643036380000|2022-01-24 14:59:40|17.93|17.63|17.91|17.61|17.93|17.63|17.91|17.61|7
1643036390000|2022-01-24 14:59:50|17.92|17.62|17.88|17.58|17.92|17.62|17.87|17.57|9
1643036400000|2022-01-24 15:00:00|17.87|17.57|17.88|17.58|17.89|17.59|17.87|17.57|8
1643036410000|2022-01-24 15:00:10|17.87|17.57|17.93|17.63|17.93|17.63|17.87|17.57|7
1643036420000|2022-01-24 15:00:20|17.92|17.62|17.94|17.64|17.94|17.64|17.92|17.62|7
1643036430000|2022-01-24 15:00:30|17.95|17.65|17.95|17.65|17.97|17.67|17.95|17.65|5
1643036440000|2022-01-24 15:00:40|17.96|17.66|17.96|17.66|17.96|17.66|17.95|17.65|7
1643036450000|2022-01-24 15:00:50|17.95|17.65|17.92|17.62|17.95|17.65|17.91|17.61|12
1643036460000|2022-01-24 15:01:00|17.91|17.61|17.9|17.6|17.91|17.61|17.9|17.6|8
1643036470000|2022-01-24 15:01:10|17.88|17.58|17.89|17.59|17.89|17.59|17.88|17.58|2
1643036500000|2022-01-24 15:01:40|17.9|17.6|17.91|17.61|17.92|17.62|17.9|17.6|4
1643036510000|2022-01-24 15:01:50|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|1
1643036530000|2022-01-24 15:02:10|17.91|17.61|17.91|17.61|17.91|17.61|17.9|17.6|3
1643036540000|2022-01-24 15:02:20|17.9|17.6|17.91|17.61|17.91|17.61|17.9|17.6|2
1643036580000|2022-01-24 15:03:00|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|1
1643036590000|2022-01-24 15:03:10|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|1
1643036600000|2022-01-24 15:03:20|17.87|17.57|17.87|17.57|17.88|17.58|17.87|17.57|3
1643036610000|2022-01-24 15:03:30|17.86|17.56|17.86|17.56|17.86|17.56|17.84|17.54|8
1643036620000|2022-01-24 15:03:40|17.85|17.55|17.88|17.58|17.88|17.58|17.85|17.55|4
1643036630000|2022-01-24 15:03:50|17.89|17.59|17.88|17.58|17.9|17.6|17.88|17.58|6
1643036640000|2022-01-24 15:04:00|17.89|17.59|17.87|17.57|17.89|17.59|17.87|17.57|5
1643036650000|2022-01-24 15:04:10|17.88|17.58|17.86|17.56|17.88|17.58|17.86|17.56|5
1643036660000|2022-01-24 15:04:20|17.85|17.55|17.86|17.56|17.86|17.56|17.85|17.55|4
1643036670000|2022-01-24 15:04:30|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|6
1643036680000|2022-01-24 15:04:40|17.87|17.57|17.81|17.51|17.87|17.57|17.81|17.51|7
1643036690000|2022-01-24 15:04:50|17.82|17.52|17.79|17.49|17.82|17.52|17.79|17.49|6
1643036700000|2022-01-24 15:05:00|17.8|17.5|17.78|17.48|17.81|17.51|17.78|17.48|9
1643036710000|2022-01-24 15:05:10|17.77|17.47|17.78|17.48|17.78|17.48|17.77|17.47|4
1643036720000|2022-01-24 15:05:20|17.77|17.47|17.78|17.48|17.78|17.48|17.77|17.47|4
1643036730000|2022-01-24 15:05:30|17.77|17.47|17.78|17.48|17.78|17.48|17.77|17.47|6
1643036740000|2022-01-24 15:05:40|17.79|17.49|17.8|17.5|17.8|17.5|17.79|17.49|2
1643036750000|2022-01-24 15:05:50|17.79|17.49|17.8|17.5|17.8|17.5|17.79|17.49|2
1643036760000|2022-01-24 15:06:00|17.79|17.49|17.85|17.55|17.85|17.55|17.79|17.49|6
1643036770000|2022-01-24 15:06:10|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|6
1643036780000|2022-01-24 15:06:20|17.84|17.54|17.84|17.54|17.85|17.55|17.83|17.53|5
1643036850000|2022-01-24 15:07:30|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|1
1643036900000|2022-01-24 15:08:20|17.79|17.49|17.79|17.49|17.8|17.5|17.79|17.49|3
1643036910000|2022-01-24 15:08:30|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|4
1643036920000|2022-01-24 15:08:40|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|2
1643036930000|2022-01-24 15:08:50|17.78|17.48|17.78|17.48|17.79|17.49|17.77|17.47|5
1643036940000|2022-01-24 15:09:00|17.79|17.49|17.79|17.49|17.79|17.49|17.79|17.49|1
1643036950000|2022-01-24 15:09:10|17.78|17.48|17.8|17.5|17.8|17.5|17.78|17.48|3
1643036960000|2022-01-24 15:09:20|17.79|17.49|17.79|17.49|17.8|17.5|17.79|17.49|5
1643036970000|2022-01-24 15:09:30|17.8|17.5|17.76|17.46|17.8|17.5|17.76|17.46|9
1643036980000|2022-01-24 15:09:40|17.75|17.45|17.72|17.42|17.75|17.45|17.72|17.42|4
1643036990000|2022-01-24 15:09:50|17.73|17.43|17.73|17.43|17.73|17.43|17.72|17.42|3
1643037000000|2022-01-24 15:10:00|17.71|17.41|17.71|17.41|17.71|17.41|17.69|17.39|11
1643037010000|2022-01-24 15:10:10|17.7|17.4|17.68|17.38|17.71|17.41|17.68|17.38|13
1643037020000|2022-01-24 15:10:20|17.69|17.39|17.68|17.38|17.7|17.4|17.68|17.38|8
1643037030000|2022-01-24 15:10:30|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|5
1643037050000|2022-01-24 15:10:50|17.66|17.36|17.64|17.34|17.67|17.37|17.64|17.34|9
1643037080000|2022-01-24 15:11:20|17.61|17.31|17.55|17.25|17.61|17.31|17.55|17.25|3
1643037090000|2022-01-24 15:11:30|17.54|17.24|17.55|17.25|17.55|17.25|17.53|17.23|4
1643037100000|2022-01-24 15:11:40|17.57|17.27|17.59|17.29|17.59|17.29|17.57|17.27|5
1643037110000|2022-01-24 15:11:50|17.62|17.32|17.61|17.31|17.63|17.33|17.6|17.3|6
1643037120000|2022-01-24 15:12:00|17.6|17.3|17.64|17.34|17.64|17.34|17.6|17.3|5
1643037130000|2022-01-24 15:12:10|17.65|17.35|17.69|17.39|17.69|17.39|17.65|17.35|5
1643037140000|2022-01-24 15:12:20|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|5
1643037150000|2022-01-24 15:12:30|17.67|17.37|17.65|17.35|17.67|17.37|17.65|17.35|5
1643037160000|2022-01-24 15:12:40|17.64|17.34|17.62|17.32|17.64|17.34|17.62|17.32|5
1643037170000|2022-01-24 15:12:50|17.61|17.31|17.58|17.28|17.61|17.31|17.58|17.28|4
1643037180000|2022-01-24 15:13:00|17.57|17.27|17.6|17.3|17.6|17.3|17.57|17.27|4
1643037190000|2022-01-24 15:13:10|17.59|17.29|17.59|17.29|17.6|17.3|17.59|17.29|3
1643037200000|2022-01-24 15:13:20|17.58|17.28|17.58|17.28|17.6|17.3|17.58|17.28|9
1643037210000|2022-01-24 15:13:30|17.59|17.29|17.58|17.28|17.6|17.3|17.58|17.28|8
1643037220000|2022-01-24 15:13:40|17.59|17.29|17.59|17.29|17.59|17.29|17.58|17.28|11
1643037230000|2022-01-24 15:13:50|17.58|17.28|17.59|17.29|17.59|17.29|17.58|17.28|4
1643037240000|2022-01-24 15:14:00|17.58|17.28|17.58|17.28|17.59|17.29|17.57|17.27|7
1643037250000|2022-01-24 15:14:10|17.59|17.29|17.6|17.3|17.61|17.31|17.59|17.29|6
1643037260000|2022-01-24 15:14:20|17.61|17.31|17.7|17.4|17.7|17.4|17.6|17.3|12
1643037270000|2022-01-24 15:14:30|17.69|17.39|17.66|17.36|17.69|17.39|17.65|17.35|19
1643037280000|2022-01-24 15:14:40|17.67|17.37|17.65|17.35|17.68|17.38|17.65|17.35|5
1643037290000|2022-01-24 15:14:50|17.64|17.34|17.64|17.34|17.64|17.34|17.64|17.34|1
1643037300000|2022-01-24 15:15:00|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|1
1643037310000|2022-01-24 15:15:10|17.62|17.32|17.59|17.29|17.63|17.33|17.59|17.29|5
1643037320000|2022-01-24 15:15:20|17.61|17.31|17.6|17.3|17.61|17.31|17.59|17.29|5
1643037330000|2022-01-24 15:15:30|17.59|17.29|17.59|17.29|17.59|17.29|17.57|17.27|5
1643037340000|2022-01-24 15:15:40|17.58|17.28|17.57|17.27|17.58|17.28|17.57|17.27|4
1643037350000|2022-01-24 15:15:50|17.56|17.26|17.56|17.26|17.56|17.26|17.55|17.25|3
1643037360000|2022-01-24 15:16:00|17.55|17.25|17.55|17.25|17.56|17.26|17.55|17.25|5
1643037370000|2022-01-24 15:16:10|17.56|17.26|17.57|17.27|17.58|17.28|17.55|17.25|8
1643037380000|2022-01-24 15:16:20|17.58|17.28|17.57|17.27|17.58|17.28|17.56|17.26|6
1643037390000|2022-01-24 15:16:30|17.56|17.26|17.57|17.27|17.57|17.27|17.56|17.26|6
1643037400000|2022-01-24 15:16:40|17.58|17.28|17.59|17.29|17.59|17.29|17.57|17.27|8
1643037410000|2022-01-24 15:16:50|17.58|17.28|17.6|17.3|17.61|17.31|17.58|17.28|9
1643037420000|2022-01-24 15:17:00|17.59|17.29|17.62|17.32|17.62|17.32|17.59|17.29|8
1643037430000|2022-01-24 15:17:10|17.61|17.31|17.59|17.29|17.61|17.31|17.59|17.29|9
1643037440000|2022-01-24 15:17:20|17.6|17.3|17.59|17.29|17.6|17.3|17.58|17.28|6
1643037450000|2022-01-24 15:17:30|17.6|17.3|17.6|17.3|17.61|17.31|17.59|17.29|7
1643037460000|2022-01-24 15:17:40|17.59|17.29|17.58|17.28|17.6|17.3|17.58|17.28|6
1643037470000|2022-01-24 15:17:50|17.59|17.29|17.58|17.28|17.59|17.29|17.57|17.27|4
1643037480000|2022-01-24 15:18:00|17.57|17.27|17.57|17.27|17.57|17.27|17.56|17.26|9
1643037490000|2022-01-24 15:18:10|17.58|17.28|17.57|17.27|17.58|17.28|17.56|17.26|6
1643037500000|2022-01-24 15:18:20|17.58|17.28|17.58|17.28|17.58|17.28|17.57|17.27|7
1643037510000|2022-01-24 15:18:30|17.57|17.27|17.59|17.29|17.59|17.29|17.57|17.27|5
1643037520000|2022-01-24 15:18:40|17.58|17.28|17.59|17.29|17.59|17.29|17.58|17.28|2
1643037530000|2022-01-24 15:18:50|17.6|17.3|17.6|17.3|17.6|17.3|17.59|17.29|5
1643037540000|2022-01-24 15:19:00|17.59|17.29|17.6|17.3|17.6|17.3|17.59|17.29|2
1643037550000|2022-01-24 15:19:10|17.59|17.29|17.59|17.29|17.6|17.3|17.59|17.29|3
1643037560000|2022-01-24 15:19:20|17.6|17.3|17.57|17.27|17.6|17.3|17.57|17.27|4
1643037570000|2022-01-24 15:19:30|17.56|17.26|17.57|17.27|17.57|17.27|17.56|17.26|2
1643037580000|2022-01-24 15:19:40|17.56|17.26|17.56|17.26|17.56|17.26|17.55|17.25|3
1643037590000|2022-01-24 15:19:50|17.57|17.27|17.56|17.26|17.57|17.27|17.55|17.25|4
1643037600000|2022-01-24 15:20:00|17.57|17.27|17.6|17.3|17.6|17.3|17.57|17.27|4
1643037610000|2022-01-24 15:20:10|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|9
1643037620000|2022-01-24 15:20:20|17.6|17.3|17.62|17.32|17.62|17.32|17.6|17.3|5
1643037630000|2022-01-24 15:20:30|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|1
1643037640000|2022-01-24 15:20:40|17.6|17.3|17.62|17.32|17.62|17.32|17.6|17.3|3
1643037650000|2022-01-24 15:20:50|17.61|17.31|17.61|17.31|17.62|17.32|17.61|17.31|7
1643037660000|2022-01-24 15:21:00|17.62|17.32|17.59|17.29|17.62|17.32|17.59|17.29|10
1643037670000|2022-01-24 15:21:10|17.6|17.3|17.61|17.31|17.62|17.32|17.6|17.3|8
1643037680000|2022-01-24 15:21:20|17.6|17.3|17.62|17.32|17.62|17.32|17.6|17.3|3
1643037690000|2022-01-24 15:21:30|17.63|17.33|17.64|17.34|17.64|17.34|17.62|17.32|10
1643037700000|2022-01-24 15:21:40|17.65|17.35|17.64|17.34|17.65|17.35|17.64|17.34|6
1643037710000|2022-01-24 15:21:50|17.63|17.33|17.63|17.33|17.64|17.34|17.63|17.33|3
1643037720000|2022-01-24 15:22:00|17.62|17.32|17.62|17.32|17.62|17.32|17.61|17.31|3
1643037730000|2022-01-24 15:22:10|17.61|17.31|17.59|17.29|17.61|17.31|17.58|17.28|7
1643037740000|2022-01-24 15:22:20|17.6|17.3|17.62|17.32|17.62|17.32|17.6|17.3|5
1643037750000|2022-01-24 15:22:30|17.63|17.33|17.64|17.34|17.65|17.35|17.63|17.33|4
1643037760000|2022-01-24 15:22:40|17.63|17.33|17.64|17.34|17.64|17.34|17.62|17.32|10
1643037770000|2022-01-24 15:22:50|17.65|17.35|17.67|17.37|17.67|17.37|17.64|17.34|11
1643037780000|2022-01-24 15:23:00|17.66|17.36|17.7|17.4|17.7|17.4|17.66|17.36|9
1643037790000|2022-01-24 15:23:10|17.71|17.41|17.71|17.41|17.72|17.42|17.7|17.4|13
1643037800000|2022-01-24 15:23:20|17.7|17.4|17.71|17.41|17.71|17.41|17.7|17.4|8
1643037810000|2022-01-24 15:23:30|17.7|17.4|17.73|17.43|17.74|17.44|17.7|17.4|13
1643037820000|2022-01-24 15:23:40|17.74|17.44|17.73|17.43|17.74|17.44|17.73|17.43|6
1643037830000|2022-01-24 15:23:50|17.74|17.44|17.75|17.45|17.75|17.45|17.74|17.44|2
1643037840000|2022-01-24 15:24:00|17.76|17.46|17.77|17.47|17.77|17.47|17.74|17.44|10
1643037850000|2022-01-24 15:24:10|17.76|17.46|17.75|17.45|17.78|17.48|17.75|17.45|12
1643037860000|2022-01-24 15:24:20|17.76|17.46|17.77|17.47|17.77|17.47|17.75|17.45|6
1643037880000|2022-01-24 15:24:40|17.78|17.48|17.79|17.49|17.79|17.49|17.77|17.47|8
1643037890000|2022-01-24 15:24:50|17.78|17.48|17.79|17.49|17.79|17.49|17.78|17.48|2
1643037900000|2022-01-24 15:25:00|17.78|17.48|17.77|17.47|17.78|17.48|17.77|17.47|6
1643037910000|2022-01-24 15:25:10|17.78|17.48|17.86|17.56|17.86|17.56|17.78|17.48|9
1643037920000|2022-01-24 15:25:20|17.87|17.57|18.01|17.71|18.02|17.72|17.86|17.56|16
1643037930000|2022-01-24 15:25:30|18.02|17.72|18.07|17.77|18.08|17.78|18.01|17.71|11
1643037940000|2022-01-24 15:25:40|18.08|17.78|18.15|17.85|18.15|17.85|18.07|17.77|12
1643037950000|2022-01-24 15:25:50|18.14|17.84|18.14|17.84|18.15|17.85|18.12|17.82|17
1643037960000|2022-01-24 15:26:00|18.15|17.85|18.09|17.79|18.16|17.86|18.09|17.79|11
1643037970000|2022-01-24 15:26:10|18.1|17.8|18.11|17.81|18.11|17.81|18.08|17.78|13
1643037980000|2022-01-24 15:26:20|18.1|17.8|18.11|17.81|18.11|17.81|18.09|17.79|6
1643037990000|2022-01-24 15:26:30|18.12|17.82|18.11|17.81|18.14|17.84|18.09|17.79|18
1643038000000|2022-01-24 15:26:40|18.1|17.8|18.09|17.79|18.11|17.81|18.09|17.79|8
1643038010000|2022-01-24 15:26:50|18.1|17.8|18.1|17.8|18.13|17.83|18.09|17.79|13
1643038020000|2022-01-24 15:27:00|18.09|17.79|18.1|17.8|18.11|17.81|18.08|17.78|6
1643038030000|2022-01-24 15:27:10|18.11|17.81|18.16|17.86|18.16|17.86|18.11|17.81|9
1643038040000|2022-01-24 15:27:20|18.15|17.85|18.2|17.9|18.2|17.9|18.15|17.85|10
1643038050000|2022-01-24 15:27:30|18.19|17.89|18.2|17.9|18.2|17.9|18.18|17.88|6
1643038060000|2022-01-24 15:27:40|18.19|17.89|18.21|17.91|18.21|17.91|18.18|17.88|9
1643038070000|2022-01-24 15:27:50|18.22|17.92|18.2|17.9|18.22|17.92|18.18|17.88|11
1643038080000|2022-01-24 15:28:00|18.19|17.89|18.19|17.89|18.2|17.9|18.18|17.88|13
1643038090000|2022-01-24 15:28:10|18.18|17.88|18.17|17.87|18.18|17.88|18.17|17.87|12
1643038100000|2022-01-24 15:28:20|18.18|17.88|18.17|17.87|18.19|17.89|18.17|17.87|8
1643038110000|2022-01-24 15:28:30|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|10
1643038120000|2022-01-24 15:28:40|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|8
1643038130000|2022-01-24 15:28:50|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|8
1643038140000|2022-01-24 15:29:00|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|6
1643038150000|2022-01-24 15:29:10|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|10
1643038160000|2022-01-24 15:29:20|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|2
1643038170000|2022-01-24 15:29:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|1
1643038180000|2022-01-24 15:29:40|18.15|17.85|18.15|17.85|18.16|17.86|18.14|17.84|9
1643038190000|2022-01-24 15:29:50|18.16|17.86|18.13|17.83|18.16|17.86|18.13|17.83|4
1643038200000|2022-01-24 15:30:00|18.12|17.82|18.16|17.86|18.16|17.86|18.12|17.82|7
1643038210000|2022-01-24 15:30:10|18.17|17.87|18.16|17.86|18.18|17.88|18.15|17.85|10
1643038220000|2022-01-24 15:30:20|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|7
1643038230000|2022-01-24 15:30:30|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|8
1643038240000|2022-01-24 15:30:40|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|10
1643038250000|2022-01-24 15:30:50|18.16|17.86|18.17|17.87|18.17|17.87|18.15|17.85|4
1643038260000|2022-01-24 15:31:00|18.16|17.86|18.15|17.85|18.17|17.87|18.15|17.85|8
1643038270000|2022-01-24 15:31:10|18.16|17.86|18.17|17.87|18.17|17.87|18.15|17.85|8
1643038280000|2022-01-24 15:31:20|18.16|17.86|18.16|17.86|18.17|17.87|18.15|17.85|9
1643038290000|2022-01-24 15:31:30|18.17|17.87|18.2|17.9|18.21|17.91|18.17|17.87|6
1643038300000|2022-01-24 15:31:40|18.21|17.91|18.18|17.88|18.21|17.91|18.18|17.88|4
1643038310000|2022-01-24 15:31:50|18.17|17.87|18.15|17.85|18.18|17.88|18.15|17.85|7
1643038320000|2022-01-24 15:32:00|18.16|17.86|18.16|17.86|18.17|17.87|18.15|17.85|5
1643038330000|2022-01-24 15:32:10|18.17|17.87|18.19|17.89|18.19|17.89|18.17|17.87|5
1643038340000|2022-01-24 15:32:20|18.21|17.91|18.21|17.91|18.21|17.91|18.19|17.89|4
1643038350000|2022-01-24 15:32:30|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|1
1643038380000|2022-01-24 15:33:00|18.19|17.89|18.23|17.93|18.23|17.93|18.19|17.89|4
1643038390000|2022-01-24 15:33:10|18.26|17.96|18.27|17.97|18.27|17.97|18.24|17.94|7
1643038400000|2022-01-24 15:33:20|18.28|17.98|18.36|18.06|18.36|18.06|18.28|17.98|18
1643038410000|2022-01-24 15:33:30|18.37|18.07|18.36|18.06|18.38|18.08|18.36|18.06|8
1643038420000|2022-01-24 15:33:40|18.37|18.07|18.34|18.04|18.37|18.07|18.34|18.04|6
1643038430000|2022-01-24 15:33:50|18.35|18.05|18.31|18.01|18.35|18.05|18.31|18.01|16
1643038440000|2022-01-24 15:34:00|18.3|18|18.32|18.02|18.32|18.02|18.29|17.99|19
1643038450000|2022-01-24 15:34:10|18.31|18.01|18.3|18|18.31|18.01|18.3|18|8
1643038460000|2022-01-24 15:34:20|18.31|18.01|18.34|18.04|18.34|18.04|18.3|18|8
1643038470000|2022-01-24 15:34:30|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|1
1643038490000|2022-01-24 15:34:50|18.32|18.02|18.31|18.01|18.34|18.04|18.31|18.01|7
1643038500000|2022-01-24 15:35:00|18.3|18|18.3|18|18.3|18|18.29|17.99|5
1643038510000|2022-01-24 15:35:10|18.29|17.99|18.26|17.96|18.3|18|18.26|17.96|10
1643038520000|2022-01-24 15:35:20|18.27|17.97|18.24|17.94|18.27|17.97|18.24|17.94|7
1643038530000|2022-01-24 15:35:30|18.23|17.93|18.25|17.95|18.25|17.95|18.23|17.93|5
1643038540000|2022-01-24 15:35:40|18.26|17.96|18.29|17.99|18.3|18|18.26|17.96|14
1643038550000|2022-01-24 15:35:50|18.28|17.98|18.31|18.01|18.31|18.01|18.27|17.97|12
1643038560000|2022-01-24 15:36:00|18.32|18.02|18.38|18.08|18.38|18.08|18.31|18.01|9
1643038570000|2022-01-24 15:36:10|18.39|18.09|18.37|18.07|18.39|18.09|18.36|18.06|13
1643038580000|2022-01-24 15:36:20|18.38|18.08|18.37|18.07|18.4|18.1|18.37|18.07|8
1643038590000|2022-01-24 15:36:30|18.38|18.08|18.36|18.06|18.38|18.08|18.35|18.05|15
1643038600000|2022-01-24 15:36:40|18.37|18.07|18.36|18.06|18.37|18.07|18.34|18.04|16
1643038610000|2022-01-24 15:36:50|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|6
1643038620000|2022-01-24 15:37:00|18.35|18.05|18.37|18.07|18.37|18.07|18.34|18.04|9
1643038630000|2022-01-24 15:37:10|18.36|18.06|18.36|18.06|18.37|18.07|18.34|18.04|9
1643038640000|2022-01-24 15:37:20|18.35|18.05|18.35|18.05|18.36|18.06|18.35|18.05|9
1643038650000|2022-01-24 15:37:30|18.36|18.06|18.38|18.08|18.38|18.08|18.35|18.05|9
1643038660000|2022-01-24 15:37:40|18.39|18.09|18.41|18.11|18.43|18.13|18.39|18.09|9
1643038670000|2022-01-24 15:37:50|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|3
1643038680000|2022-01-24 15:38:00|18.41|18.11|18.39|18.09|18.42|18.12|18.38|18.08|7
1643038690000|2022-01-24 15:38:10|18.38|18.08|18.38|18.08|18.39|18.09|18.37|18.07|11
1643038700000|2022-01-24 15:38:20|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|5
1643038710000|2022-01-24 15:38:30|18.38|18.08|18.37|18.07|18.38|18.08|18.35|18.05|12
1643038720000|2022-01-24 15:38:40|18.36|18.06|18.36|18.06|18.36|18.06|18.35|18.05|3
1643038730000|2022-01-24 15:38:50|18.35|18.05|18.36|18.06|18.36|18.06|18.35|18.05|2
1643038740000|2022-01-24 15:39:00|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|1
1643038750000|2022-01-24 15:39:10|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|3
1643038760000|2022-01-24 15:39:20|18.35|18.05|18.34|18.04|18.36|18.06|18.34|18.04|12
1643038770000|2022-01-24 15:39:30|18.33|18.03|18.33|18.03|18.35|18.05|18.32|18.02|7
1643038780000|2022-01-24 15:39:40|18.34|18.04|18.34|18.04|18.34|18.04|18.32|18.02|7
1643038790000|2022-01-24 15:39:50|18.35|18.05|18.34|18.04|18.36|18.06|18.34|18.04|6
1643038800000|2022-01-24 15:40:00|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|8
1643038810000|2022-01-24 15:40:10|18.35|18.05|18.35|18.05|18.35|18.05|18.34|18.04|9
1643038820000|2022-01-24 15:40:20|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|6
1643038830000|2022-01-24 15:40:30|18.34|18.04|18.33|18.03|18.34|18.04|18.32|18.02|6
1643038840000|2022-01-24 15:40:40|18.32|18.02|18.3|18|18.33|18.03|18.29|17.99|9
1643038850000|2022-01-24 15:40:50|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|9
1643038860000|2022-01-24 15:41:00|18.3|18|18.32|18.02|18.34|18.04|18.3|18|10
1643038870000|2022-01-24 15:41:10|18.33|18.03|18.32|18.02|18.33|18.03|18.31|18.01|8
1643038880000|2022-01-24 15:41:20|18.31|18.01|18.31|18.01|18.33|18.03|18.31|18.01|15
1643038890000|2022-01-24 15:41:30|18.3|18|18.31|18.01|18.31|18.01|18.3|18|6
1643038900000|2022-01-24 15:41:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|4
1643038910000|2022-01-24 15:41:50|18.32|18.02|18.34|18.04|18.34|18.04|18.3|18|10
1643038920000|2022-01-24 15:42:00|18.35|18.05|18.37|18.07|18.39|18.09|18.35|18.05|12
1643038930000|2022-01-24 15:42:10|18.38|18.08|18.37|18.07|18.38|18.08|18.36|18.06|6
1643038940000|2022-01-24 15:42:20|18.36|18.06|18.36|18.06|18.38|18.08|18.36|18.06|9
1643038950000|2022-01-24 15:42:30|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|6
1643038960000|2022-01-24 15:42:40|18.35|18.05|18.36|18.06|18.37|18.07|18.35|18.05|8
1643038970000|2022-01-24 15:42:50|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|7
1643038980000|2022-01-24 15:43:00|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|8
1643038990000|2022-01-24 15:43:10|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|9
1643039000000|2022-01-24 15:43:20|18.37|18.07|18.37|18.07|18.38|18.08|18.36|18.06|4
1643039010000|2022-01-24 15:43:30|18.36|18.06|18.38|18.08|18.38|18.08|18.36|18.06|9
1643039020000|2022-01-24 15:43:40|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|7
1643039030000|2022-01-24 15:43:50|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|3
1643039040000|2022-01-24 15:44:00|18.39|18.09|18.42|18.12|18.42|18.12|18.39|18.09|6
1643039050000|2022-01-24 15:44:10|18.41|18.11|18.42|18.12|18.43|18.13|18.41|18.11|4
1643039060000|2022-01-24 15:44:20|18.44|18.14|18.44|18.14|18.45|18.15|18.43|18.13|7
1643039070000|2022-01-24 15:44:30|18.45|18.15|18.44|18.14|18.45|18.15|18.43|18.13|6
1643039080000|2022-01-24 15:44:40|18.45|18.15|18.44|18.14|18.45|18.15|18.44|18.14|10
1643039090000|2022-01-24 15:44:50|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|5
1643039100000|2022-01-24 15:45:00|18.44|18.14|18.43|18.13|18.44|18.14|18.42|18.12|4
1643039110000|2022-01-24 15:45:10|18.42|18.12|18.41|18.11|18.43|18.13|18.41|18.11|8
1643039120000|2022-01-24 15:45:20|18.4|18.1|18.39|18.09|18.4|18.1|18.39|18.09|2
1643039140000|2022-01-24 15:45:40|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|3
1643039150000|2022-01-24 15:45:50|18.35|18.05|18.33|18.03|18.35|18.05|18.33|18.03|2
1643039200000|2022-01-24 15:46:40|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|2
1643039210000|2022-01-24 15:46:50|18.34|18.04|18.34|18.04|18.35|18.05|18.33|18.03|7
1643039220000|2022-01-24 15:47:00|18.33|18.03|18.35|18.05|18.35|18.05|18.33|18.03|7
1643039230000|2022-01-24 15:47:10|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|2
1643039250000|2022-01-24 15:47:30|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|1
1643039270000|2022-01-24 15:47:50|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1643039350000|2022-01-24 15:49:10|18.3|18|18.3|18|18.3|18|18.3|18|1
1643039360000|2022-01-24 15:49:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|1
1643039410000|2022-01-24 15:50:10|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|2
1643039430000|2022-01-24 15:50:30|18.3|18|18.3|18|18.31|18.01|18.3|18|3
1643039440000|2022-01-24 15:50:40|18.31|18.01|18.31|18.01|18.31|18.01|18.29|17.99|9
1643039450000|2022-01-24 15:50:50|18.3|18|18.31|18.01|18.31|18.01|18.3|18|6
1643039460000|2022-01-24 15:51:00|18.3|18|18.3|18|18.31|18.01|18.3|18|5
1643039470000|2022-01-24 15:51:10|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643039490000|2022-01-24 15:51:30|18.28|17.98|18.26|17.96|18.29|17.99|18.26|17.96|7
1643039500000|2022-01-24 15:51:40|18.27|17.97|18.26|17.96|18.27|17.97|18.26|17.96|4
1643039510000|2022-01-24 15:51:50|18.25|17.95|18.26|17.96|18.26|17.96|18.24|17.94|6
1643039520000|2022-01-24 15:52:00|18.25|17.95|18.25|17.95|18.26|17.96|18.25|17.95|5
1643039530000|2022-01-24 15:52:10|18.24|17.94|18.24|17.94|18.25|17.95|18.24|17.94|3
1643039540000|2022-01-24 15:52:20|18.25|17.95|18.29|17.99|18.29|17.99|18.25|17.95|10
1643039550000|2022-01-24 15:52:30|18.28|17.98|18.28|17.98|18.29|17.99|18.27|17.97|7
1643039560000|2022-01-24 15:52:40|18.29|17.99|18.31|18.01|18.31|18.01|18.29|17.99|5
1643039570000|2022-01-24 15:52:50|18.32|18.02|18.3|18|18.33|18.03|18.3|18|9
1643039580000|2022-01-24 15:53:00|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|8
1643039590000|2022-01-24 15:53:10|18.29|17.99|18.29|17.99|18.3|18|18.29|17.99|7
1643039600000|2022-01-24 15:53:20|18.3|18|18.33|18.03|18.33|18.03|18.29|17.99|6
1643039610000|2022-01-24 15:53:30|18.32|18.02|18.35|18.05|18.35|18.05|18.32|18.02|6
1643039620000|2022-01-24 15:53:40|18.36|18.06|18.35|18.05|18.36|18.06|18.35|18.05|6
1643039630000|2022-01-24 15:53:50|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|5
1643039640000|2022-01-24 15:54:00|18.37|18.07|18.37|18.07|18.38|18.08|18.36|18.06|5
1643039650000|2022-01-24 15:54:10|18.36|18.06|18.36|18.06|18.38|18.08|18.36|18.06|9
1643039660000|2022-01-24 15:54:20|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|4
1643039670000|2022-01-24 15:54:30|18.37|18.07|18.38|18.08|18.38|18.08|18.36|18.06|6
1643039680000|2022-01-24 15:54:40|18.39|18.09|18.41|18.11|18.41|18.11|18.38|18.08|7
1643039690000|2022-01-24 15:54:50|18.42|18.12|18.43|18.13|18.44|18.14|18.41|18.11|8
1643039700000|2022-01-24 15:55:00|18.44|18.14|18.41|18.11|18.45|18.15|18.41|18.11|12
1643039710000|2022-01-24 15:55:10|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|7
1643039720000|2022-01-24 15:55:20|18.41|18.11|18.39|18.09|18.41|18.11|18.39|18.09|9
1643039730000|2022-01-24 15:55:30|18.4|18.1|18.41|18.11|18.41|18.11|18.39|18.09|10
1643039740000|2022-01-24 15:55:40|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|9
1643039750000|2022-01-24 15:55:50|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|6
1643039760000|2022-01-24 15:56:00|18.43|18.13|18.43|18.13|18.44|18.14|18.42|18.12|5
1643039770000|2022-01-24 15:56:10|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|11
1643039780000|2022-01-24 15:56:20|18.39|18.09|18.4|18.1|18.41|18.11|18.39|18.09|4
1643039790000|2022-01-24 15:56:30|18.41|18.11|18.4|18.1|18.41|18.11|18.4|18.1|6
1643039800000|2022-01-24 15:56:40|18.41|18.11|18.41|18.11|18.41|18.11|18.4|18.1|7
1643039810000|2022-01-24 15:56:50|18.42|18.12|18.42|18.12|18.43|18.13|18.41|18.11|7
1643039820000|2022-01-24 15:57:00|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1643039830000|2022-01-24 15:57:10|18.42|18.12|18.43|18.13|18.44|18.14|18.4|18.1|8
1643039840000|2022-01-24 15:57:20|18.42|18.12|18.45|18.15|18.45|18.15|18.42|18.12|8
1643039850000|2022-01-24 15:57:30|18.46|18.16|18.43|18.13|18.46|18.16|18.43|18.13|12
1643039860000|2022-01-24 15:57:40|18.44|18.14|18.46|18.16|18.46|18.16|18.43|18.13|9
1643039870000|2022-01-24 15:57:50|18.45|18.15|18.43|18.13|18.46|18.16|18.43|18.13|7
1643039880000|2022-01-24 15:58:00|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|7
1643039890000|2022-01-24 15:58:10|18.43|18.13|18.42|18.12|18.44|18.14|18.42|18.12|8
1643039900000|2022-01-24 15:58:20|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|8
1643039910000|2022-01-24 15:58:30|18.41|18.11|18.4|18.1|18.41|18.11|18.39|18.09|10
1643039920000|2022-01-24 15:58:40|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|7
1643039930000|2022-01-24 15:58:50|18.38|18.08|18.37|18.07|18.39|18.09|18.37|18.07|6
1643039940000|2022-01-24 15:59:00|18.36|18.06|18.36|18.06|18.37|18.07|18.36|18.06|9
1643039950000|2022-01-24 15:59:10|18.35|18.05|18.37|18.07|18.37|18.07|18.35|18.05|5
1643039960000|2022-01-24 15:59:20|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|6
1643039970000|2022-01-24 15:59:30|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|11
1643039980000|2022-01-24 15:59:40|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|10
1643039990000|2022-01-24 15:59:50|18.37|18.07|18.37|18.07|18.37|18.07|18.36|18.06|11
1643040000000|2022-01-24 16:00:00|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|6
1643040010000|2022-01-24 16:00:10|18.38|18.08|18.36|18.06|18.38|18.08|18.36|18.06|5
1643040030000|2022-01-24 16:00:30|18.37|18.07|18.36|18.06|18.37|18.07|18.36|18.06|6
1643040040000|2022-01-24 16:00:40|18.35|18.05|18.32|18.02|18.35|18.05|18.32|18.02|4
1643040050000|2022-01-24 16:00:50|18.31|18.01|18.29|17.99|18.32|18.02|18.29|17.99|7
1643040060000|2022-01-24 16:01:00|18.28|17.98|18.29|17.99|18.29|17.99|18.26|17.96|12
1643040070000|2022-01-24 16:01:10|18.3|18|18.28|17.98|18.3|18|18.28|17.98|3
1643040080000|2022-01-24 16:01:20|18.27|17.97|18.26|17.96|18.28|17.98|18.26|17.96|12
1643040090000|2022-01-24 16:01:30|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|10
1643040100000|2022-01-24 16:01:40|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|3
1643040110000|2022-01-24 16:01:50|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|5
1643040120000|2022-01-24 16:02:00|18.3|18|18.34|18.04|18.34|18.04|18.29|17.99|9
1643040130000|2022-01-24 16:02:10|18.35|18.05|18.36|18.06|18.37|18.07|18.34|18.04|14
1643040140000|2022-01-24 16:02:20|18.35|18.05|18.33|18.03|18.35|18.05|18.33|18.03|9
1643040150000|2022-01-24 16:02:30|18.34|18.04|18.35|18.05|18.35|18.05|18.33|18.03|4
1643040160000|2022-01-24 16:02:40|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|2
1643040170000|2022-01-24 16:02:50|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|4
1643040180000|2022-01-24 16:03:00|18.32|18.02|18.33|18.03|18.34|18.04|18.32|18.02|4
1643040190000|2022-01-24 16:03:10|18.34|18.04|18.35|18.05|18.35|18.05|18.33|18.03|6
1643040210000|2022-01-24 16:03:30|18.34|18.04|18.32|18.02|18.34|18.04|18.32|18.02|7
1643040220000|2022-01-24 16:03:40|18.31|18.01|18.3|18|18.32|18.02|18.3|18|8
1643040230000|2022-01-24 16:03:50|18.31|18.01|18.3|18|18.31|18.01|18.3|18|2
1643040240000|2022-01-24 16:04:00|18.31|18.01|18.31|18.01|18.31|18.01|18.3|18|5
1643040250000|2022-01-24 16:04:10|18.3|18|18.3|18|18.31|18.01|18.3|18|3
1643040260000|2022-01-24 16:04:20|18.31|18.01|18.31|18.01|18.31|18.01|18.3|18|5
1643040270000|2022-01-24 16:04:30|18.32|18.02|18.32|18.02|18.33|18.03|18.32|18.02|7
1643040280000|2022-01-24 16:04:40|18.33|18.03|18.31|18.01|18.33|18.03|18.31|18.01|5
1643040290000|2022-01-24 16:04:50|18.3|18|18.32|18.02|18.32|18.02|18.3|18|5
1643040300000|2022-01-24 16:05:00|18.31|18.01|18.28|17.98|18.32|18.02|18.28|17.98|8
1643040310000|2022-01-24 16:05:10|18.27|17.97|18.27|17.97|18.28|17.98|18.26|17.96|7
1643040320000|2022-01-24 16:05:20|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|1
1643040330000|2022-01-24 16:05:30|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|1
1643040340000|2022-01-24 16:05:40|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|4
1643040350000|2022-01-24 16:05:50|18.28|17.98|18.28|17.98|18.28|17.98|18.27|17.97|11
1643040360000|2022-01-24 16:06:00|18.27|17.97|18.27|17.97|18.28|17.98|18.27|17.97|5
1643040380000|2022-01-24 16:06:20|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|2
1643040390000|2022-01-24 16:06:30|18.3|18|18.31|18.01|18.32|18.02|18.3|18|6
1643040400000|2022-01-24 16:06:40|18.3|18|18.32|18.02|18.33|18.03|18.3|18|7
1643040410000|2022-01-24 16:06:50|18.31|18.01|18.31|18.01|18.32|18.02|18.3|18|5
1643040420000|2022-01-24 16:07:00|18.3|18|18.3|18|18.3|18|18.3|18|1
1643040430000|2022-01-24 16:07:10|18.29|17.99|18.29|17.99|18.3|18|18.29|17.99|9
1643040440000|2022-01-24 16:07:20|18.28|17.98|18.26|17.96|18.29|17.99|18.26|17.96|7
1643040450000|2022-01-24 16:07:30|18.27|17.97|18.25|17.95|18.27|17.97|18.25|17.95|3
1643040460000|2022-01-24 16:07:40|18.24|17.94|18.25|17.95|18.26|17.96|18.24|17.94|8
1643040470000|2022-01-24 16:07:50|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|2
1643040480000|2022-01-24 16:08:00|18.26|17.96|18.25|17.95|18.26|17.96|18.24|17.94|8
1643040490000|2022-01-24 16:08:10|18.26|17.96|18.25|17.95|18.26|17.96|18.25|17.95|4
1643040500000|2022-01-24 16:08:20|18.26|17.96|18.26|17.96|18.26|17.96|18.25|17.95|3
1643040510000|2022-01-24 16:08:30|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|6
1643040520000|2022-01-24 16:08:40|18.27|17.97|18.26|17.96|18.27|17.97|18.26|17.96|2
1643040530000|2022-01-24 16:08:50|18.27|17.97|18.29|17.99|18.3|18|18.26|17.96|7
1643040540000|2022-01-24 16:09:00|18.3|18|18.31|18.01|18.31|18.01|18.3|18|6
1643040550000|2022-01-24 16:09:10|18.3|18|18.29|17.99|18.31|18.01|18.28|17.98|12
1643040560000|2022-01-24 16:09:20|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|5
1643040570000|2022-01-24 16:09:30|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|4
1643040580000|2022-01-24 16:09:40|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|2
1643040590000|2022-01-24 16:09:50|18.29|17.99|18.29|17.99|18.3|18|18.29|17.99|5
1643040600000|2022-01-24 16:10:00|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|11
1643040610000|2022-01-24 16:10:10|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|4
1643040620000|2022-01-24 16:10:20|18.29|17.99|18.3|18|18.3|18|18.28|17.98|14
1643040630000|2022-01-24 16:10:30|18.31|18.01|18.3|18|18.31|18.01|18.3|18|14
1643040640000|2022-01-24 16:10:40|18.29|17.99|18.27|17.97|18.3|18|18.27|17.97|5
1643040650000|2022-01-24 16:10:50|18.26|17.96|18.23|17.93|18.26|17.96|18.23|17.93|12
1643040660000|2022-01-24 16:11:00|18.25|17.95|18.24|17.94|18.25|17.95|18.24|17.94|8
1643040670000|2022-01-24 16:11:10|18.23|17.93|18.24|17.94|18.25|17.95|18.23|17.93|12
1643040680000|2022-01-24 16:11:20|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|2
1643040690000|2022-01-24 16:11:30|18.27|17.97|18.3|18|18.3|18|18.27|17.97|6
1643040700000|2022-01-24 16:11:40|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|6
1643040710000|2022-01-24 16:11:50|18.29|17.99|18.3|18|18.31|18.01|18.29|17.99|10
1643040720000|2022-01-24 16:12:00|18.29|17.99|18.28|17.98|18.29|17.99|18.28|17.98|4
1643040730000|2022-01-24 16:12:10|18.29|17.99|18.27|17.97|18.29|17.99|18.27|17.97|7
1643040740000|2022-01-24 16:12:20|18.26|17.96|18.26|17.96|18.27|17.97|18.26|17.96|3
1643040750000|2022-01-24 16:12:30|18.27|17.97|18.27|17.97|18.27|17.97|18.25|17.95|5
1643040760000|2022-01-24 16:12:40|18.28|17.98|18.32|18.02|18.32|18.02|18.28|17.98|5
1643040770000|2022-01-24 16:12:50|18.31|18.01|18.32|18.02|18.33|18.03|18.31|18.01|16
1643040780000|2022-01-24 16:13:00|18.31|18.01|18.31|18.01|18.32|18.02|18.3|18|9
1643040790000|2022-01-24 16:13:10|18.32|18.02|18.31|18.01|18.32|18.02|18.31|18.01|6
1643040800000|2022-01-24 16:13:20|18.32|18.02|18.29|17.99|18.32|18.02|18.29|17.99|6
1643040810000|2022-01-24 16:13:30|18.3|18|18.3|18|18.3|18|18.3|18|1
1643040820000|2022-01-24 16:13:40|18.29|17.99|18.31|18.01|18.31|18.01|18.29|17.99|7
1643040830000|2022-01-24 16:13:50|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|9
1643040850000|2022-01-24 16:14:10|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|5
1643040860000|2022-01-24 16:14:20|18.32|18.02|18.33|18.03|18.33|18.03|18.32|18.02|2
1643040870000|2022-01-24 16:14:30|18.32|18.02|18.31|18.01|18.33|18.03|18.31|18.01|6
1643040880000|2022-01-24 16:14:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|2
1643040890000|2022-01-24 16:14:50|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|1
1643040900000|2022-01-24 16:15:00|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|3
1643040910000|2022-01-24 16:15:10|18.32|18.02|18.31|18.01|18.33|18.03|18.31|18.01|10
1643040920000|2022-01-24 16:15:20|18.32|18.02|18.32|18.02|18.32|18.02|18.31|18.01|5
1643040930000|2022-01-24 16:15:30|18.31|18.01|18.32|18.02|18.32|18.02|18.31|18.01|4
1643040940000|2022-01-24 16:15:40|18.33|18.03|18.32|18.02|18.33|18.03|18.32|18.02|4
1643040950000|2022-01-24 16:15:50|18.31|18.01|18.33|18.03|18.33|18.03|18.31|18.01|3
1643040960000|2022-01-24 16:16:00|18.32|18.02|18.38|18.08|18.38|18.08|18.32|18.02|11
1643040970000|2022-01-24 16:16:10|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|9
1643040980000|2022-01-24 16:16:20|18.4|18.1|18.4|18.1|18.42|18.12|18.39|18.09|7
1643040990000|2022-01-24 16:16:30|18.39|18.09|18.37|18.07|18.39|18.09|18.37|18.07|5
1643041000000|2022-01-24 16:16:40|18.38|18.08|18.41|18.11|18.41|18.11|18.37|18.07|10
1643041010000|2022-01-24 16:16:50|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|6
1643041020000|2022-01-24 16:17:00|18.44|18.14|18.48|18.18|18.48|18.18|18.43|18.13|11
1643041030000|2022-01-24 16:17:10|18.49|18.19|18.46|18.16|18.49|18.19|18.46|18.16|10
1643041040000|2022-01-24 16:17:20|18.47|18.17|18.44|18.14|18.48|18.18|18.44|18.14|12
1643041050000|2022-01-24 16:17:30|18.45|18.15|18.44|18.14|18.45|18.15|18.44|18.14|10
1643041060000|2022-01-24 16:17:40|18.45|18.15|18.45|18.15|18.46|18.16|18.44|18.14|11
1643041080000|2022-01-24 16:18:00|18.44|18.14|18.47|18.17|18.48|18.18|18.44|18.14|6
1643041090000|2022-01-24 16:18:10|18.48|18.18|18.46|18.16|18.49|18.19|18.46|18.16|5
1643041100000|2022-01-24 16:18:20|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|2
1643041110000|2022-01-24 16:18:30|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643041120000|2022-01-24 16:18:40|18.44|18.14|18.43|18.13|18.44|18.14|18.42|18.12|6
1643041130000|2022-01-24 16:18:50|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|4
1643041140000|2022-01-24 16:19:00|18.44|18.14|18.42|18.12|18.44|18.14|18.42|18.12|7
1643041150000|2022-01-24 16:19:10|18.41|18.11|18.4|18.1|18.41|18.11|18.38|18.08|9
1643041160000|2022-01-24 16:19:20|18.39|18.09|18.38|18.08|18.4|18.1|18.37|18.07|8
1643041170000|2022-01-24 16:19:30|18.37|18.07|18.36|18.06|18.38|18.08|18.36|18.06|10
1643041180000|2022-01-24 16:19:40|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|5
1643041190000|2022-01-24 16:19:50|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|5
1643041200000|2022-01-24 16:20:00|18.39|18.09|18.39|18.09|18.4|18.1|18.38|18.08|5
1643041210000|2022-01-24 16:20:10|18.38|18.08|18.38|18.08|18.39|18.09|18.37|18.07|13
1643041220000|2022-01-24 16:20:20|18.39|18.09|18.41|18.11|18.41|18.11|18.39|18.09|9
1643041230000|2022-01-24 16:20:30|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|9
1643041240000|2022-01-24 16:20:40|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|14
1643041250000|2022-01-24 16:20:50|18.45|18.15|18.43|18.13|18.45|18.15|18.42|18.12|5
1643041260000|2022-01-24 16:21:00|18.42|18.12|18.42|18.12|18.43|18.13|18.41|18.11|9
1643041270000|2022-01-24 16:21:10|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|3
1643041280000|2022-01-24 16:21:20|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|3
1643041290000|2022-01-24 16:21:30|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|2
1643041300000|2022-01-24 16:21:40|18.43|18.13|18.45|18.15|18.45|18.15|18.43|18.13|3
1643041310000|2022-01-24 16:21:50|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|6
1643041320000|2022-01-24 16:22:00|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|6
1643041330000|2022-01-24 16:22:10|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|3
1643041340000|2022-01-24 16:22:20|18.45|18.15|18.48|18.18|18.48|18.18|18.45|18.15|4
1643041350000|2022-01-24 16:22:30|18.47|18.17|18.49|18.19|18.49|18.19|18.46|18.16|5
1643041360000|2022-01-24 16:22:40|18.5|18.2|18.49|18.19|18.5|18.2|18.48|18.18|10
1643041370000|2022-01-24 16:22:50|18.48|18.18|18.47|18.17|18.49|18.19|18.47|18.17|6
1643041380000|2022-01-24 16:23:00|18.46|18.16|18.45|18.15|18.47|18.17|18.45|18.15|8
1643041390000|2022-01-24 16:23:10|18.46|18.16|18.42|18.12|18.46|18.16|18.42|18.12|9
1643041400000|2022-01-24 16:23:20|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|4
1643041410000|2022-01-24 16:23:30|18.43|18.13|18.44|18.14|18.45|18.15|18.42|18.12|11
1643041420000|2022-01-24 16:23:40|18.45|18.15|18.42|18.12|18.45|18.15|18.42|18.12|8
1643041430000|2022-01-24 16:23:50|18.41|18.11|18.42|18.12|18.42|18.12|18.4|18.1|14
1643041440000|2022-01-24 16:24:00|18.41|18.11|18.45|18.15|18.45|18.15|18.41|18.11|5
1643041450000|2022-01-24 16:24:10|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1643041460000|2022-01-24 16:24:20|18.46|18.16|18.46|18.16|18.47|18.17|18.45|18.15|5
1643041470000|2022-01-24 16:24:30|18.45|18.15|18.44|18.14|18.45|18.15|18.44|18.14|4
1643041480000|2022-01-24 16:24:40|18.45|18.15|18.44|18.14|18.45|18.15|18.44|18.14|2
1643041490000|2022-01-24 16:24:50|18.45|18.15|18.46|18.16|18.46|18.16|18.44|18.14|6
1643041500000|2022-01-24 16:25:00|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643041510000|2022-01-24 16:25:10|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|8
1643041520000|2022-01-24 16:25:20|18.44|18.14|18.42|18.12|18.44|18.14|18.41|18.11|7
1643041530000|2022-01-24 16:25:30|18.43|18.13|18.43|18.13|18.44|18.14|18.43|18.13|13
1643041540000|2022-01-24 16:25:40|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|8
1643041550000|2022-01-24 16:25:50|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|11
1643041560000|2022-01-24 16:26:00|18.43|18.13|18.43|18.13|18.44|18.14|18.42|18.12|10
1643041570000|2022-01-24 16:26:10|18.44|18.14|18.44|18.14|18.44|18.14|18.43|18.13|3
1643041580000|2022-01-24 16:26:20|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643041590000|2022-01-24 16:26:30|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|6
1643041600000|2022-01-24 16:26:40|18.44|18.14|18.45|18.15|18.45|18.15|18.44|18.14|10
1643041610000|2022-01-24 16:26:50|18.46|18.16|18.47|18.17|18.47|18.17|18.46|18.16|2
1643041620000|2022-01-24 16:27:00|18.46|18.16|18.46|18.16|18.47|18.17|18.45|18.15|13
1643041630000|2022-01-24 16:27:10|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|2
1643041640000|2022-01-24 16:27:20|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|4
1643041650000|2022-01-24 16:27:30|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|1
1643041660000|2022-01-24 16:27:40|18.48|18.18|18.48|18.18|18.48|18.18|18.47|18.17|3
1643041670000|2022-01-24 16:27:50|18.47|18.17|18.47|18.17|18.47|18.17|18.46|18.16|7
1643041680000|2022-01-24 16:28:00|18.48|18.18|18.47|18.17|18.48|18.18|18.47|18.17|4
1643041690000|2022-01-24 16:28:10|18.49|18.19|18.5|18.2|18.51|18.21|18.49|18.19|4
1643041700000|2022-01-24 16:28:20|18.49|18.19|18.49|18.19|18.5|18.2|18.48|18.18|5
1643041710000|2022-01-24 16:28:30|18.48|18.18|18.49|18.19|18.49|18.19|18.48|18.18|2
1643041720000|2022-01-24 16:28:40|18.48|18.18|18.48|18.18|18.49|18.19|18.48|18.18|9
1643041730000|2022-01-24 16:28:50|18.47|18.17|18.48|18.18|18.48|18.18|18.47|18.17|2
1643041740000|2022-01-24 16:29:00|18.47|18.17|18.47|18.17|18.48|18.18|18.47|18.17|11
1643041750000|2022-01-24 16:29:10|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|3
1643041760000|2022-01-24 16:29:20|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643041770000|2022-01-24 16:29:30|18.44|18.14|18.44|18.14|18.45|18.15|18.44|18.14|11
1643041780000|2022-01-24 16:29:40|18.45|18.15|18.47|18.17|18.47|18.17|18.45|18.15|7
1643041790000|2022-01-24 16:29:50|18.48|18.18|18.49|18.19|18.49|18.19|18.48|18.18|2
1643041800000|2022-01-24 16:30:00|18.48|18.18|18.47|18.17|18.48|18.18|18.46|18.16|6
1643041810000|2022-01-24 16:30:10|18.48|18.18|18.5|18.2|18.5|18.2|18.47|18.17|5
1643041820000|2022-01-24 16:30:20|18.49|18.19|18.53|18.23|18.53|18.23|18.49|18.19|10
1643041830000|2022-01-24 16:30:30|18.54|18.24|18.57|18.27|18.58|18.28|18.53|18.23|16
1643041840000|2022-01-24 16:30:40|18.56|18.26|18.53|18.23|18.58|18.28|18.53|18.23|15
1643041850000|2022-01-24 16:30:50|18.54|18.24|18.55|18.25|18.57|18.27|18.54|18.24|13
1643041860000|2022-01-24 16:31:00|18.54|18.24|18.5|18.2|18.54|18.24|18.5|18.2|19
1643041870000|2022-01-24 16:31:10|18.51|18.21|18.5|18.2|18.51|18.21|18.49|18.19|10
1643041880000|2022-01-24 16:31:20|18.49|18.19|18.48|18.18|18.5|18.2|18.47|18.17|14
1643041890000|2022-01-24 16:31:30|18.47|18.17|18.48|18.18|18.48|18.18|18.47|18.17|6
1643041900000|2022-01-24 16:31:40|18.47|18.17|18.46|18.16|18.48|18.18|18.45|18.15|10
1643041910000|2022-01-24 16:31:50|18.45|18.15|18.46|18.16|18.47|18.17|18.45|18.15|6
1643041920000|2022-01-24 16:32:00|18.45|18.15|18.44|18.14|18.46|18.16|18.44|18.14|8
1643041930000|2022-01-24 16:32:10|18.43|18.13|18.44|18.14|18.45|18.15|18.43|18.13|4
1643041940000|2022-01-24 16:32:20|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|11
1643041950000|2022-01-24 16:32:30|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|1
1643041960000|2022-01-24 16:32:40|18.45|18.15|18.47|18.17|18.47|18.17|18.45|18.15|5
1643041970000|2022-01-24 16:32:50|18.46|18.16|18.46|18.16|18.47|18.17|18.46|18.16|7
1643041980000|2022-01-24 16:33:00|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|5
1643041990000|2022-01-24 16:33:10|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|14
1643042000000|2022-01-24 16:33:20|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|7
1643042010000|2022-01-24 16:33:30|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|5
1643042020000|2022-01-24 16:33:40|18.44|18.14|18.43|18.13|18.45|18.15|18.42|18.12|6
1643042030000|2022-01-24 16:33:50|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|9
1643042040000|2022-01-24 16:34:00|18.41|18.11|18.41|18.11|18.41|18.11|18.4|18.1|5
1643042050000|2022-01-24 16:34:10|18.42|18.12|18.4|18.1|18.42|18.12|18.39|18.09|5
1643042060000|2022-01-24 16:34:20|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|3
1643042070000|2022-01-24 16:34:30|18.38|18.08|18.38|18.08|18.39|18.09|18.38|18.08|5
1643042080000|2022-01-24 16:34:40|18.39|18.09|18.4|18.1|18.4|18.1|18.38|18.08|8
1643042090000|2022-01-24 16:34:50|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|3
1643042100000|2022-01-24 16:35:00|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|7
1643042110000|2022-01-24 16:35:10|18.41|18.11|18.4|18.1|18.41|18.11|18.39|18.09|10
1643042120000|2022-01-24 16:35:20|18.39|18.09|18.4|18.1|18.4|18.1|18.39|18.09|2
1643042130000|2022-01-24 16:35:30|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|4
1643042140000|2022-01-24 16:35:40|18.41|18.11|18.42|18.12|18.43|18.13|18.41|18.11|8
1643042150000|2022-01-24 16:35:50|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|14
1643042160000|2022-01-24 16:36:00|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|4
1643042170000|2022-01-24 16:36:10|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|2
1643042180000|2022-01-24 16:36:20|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|2
1643042190000|2022-01-24 16:36:30|18.39|18.09|18.4|18.1|18.4|18.1|18.38|18.08|6
1643042200000|2022-01-24 16:36:40|18.39|18.09|18.39|18.09|18.4|18.1|18.39|18.09|5
1643042210000|2022-01-24 16:36:50|18.4|18.1|18.4|18.1|18.41|18.11|18.39|18.09|5
1643042220000|2022-01-24 16:37:00|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|5
1643042230000|2022-01-24 16:37:10|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|3
1643042240000|2022-01-24 16:37:20|18.41|18.11|18.39|18.09|18.41|18.11|18.39|18.09|5
1643042250000|2022-01-24 16:37:30|18.38|18.08|18.31|18.01|18.39|18.09|18.31|18.01|14
1643042260000|2022-01-24 16:37:40|18.32|18.02|18.31|18.01|18.32|18.02|18.3|18|8
1643042270000|2022-01-24 16:37:50|18.3|18|18.3|18|18.31|18.01|18.29|17.99|9
1643042280000|2022-01-24 16:38:00|18.31|18.01|18.3|18|18.31|18.01|18.29|17.99|4
1643042290000|2022-01-24 16:38:10|18.29|17.99|18.3|18|18.31|18.01|18.29|17.99|14
1643042300000|2022-01-24 16:38:20|18.31|18.01|18.31|18.01|18.31|18.01|18.3|18|5
1643042320000|2022-01-24 16:38:40|18.3|18|18.29|17.99|18.31|18.01|18.29|17.99|4
1643042330000|2022-01-24 16:38:50|18.28|17.98|18.29|17.99|18.29|17.99|18.28|17.98|6
1643042340000|2022-01-24 16:39:00|18.28|17.98|18.3|18|18.3|18|18.28|17.98|9
1643042350000|2022-01-24 16:39:10|18.29|17.99|18.3|18|18.3|18|18.29|17.99|4
1643042360000|2022-01-24 16:39:20|18.29|17.99|18.28|17.98|18.31|18.01|18.28|17.98|8
1643042370000|2022-01-24 16:39:30|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|13
1643042380000|2022-01-24 16:39:40|18.3|18|18.31|18.01|18.31|18.01|18.3|18|8
1643042390000|2022-01-24 16:39:50|18.32|18.02|18.3|18|18.32|18.02|18.29|17.99|11
1643042400000|2022-01-24 16:40:00|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|7
1643042410000|2022-01-24 16:40:10|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|7
1643042420000|2022-01-24 16:40:20|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|1
1643042430000|2022-01-24 16:40:30|18.28|17.98|18.28|17.98|18.29|17.99|18.28|17.98|7
1643042450000|2022-01-24 16:40:50|18.29|17.99|18.27|17.97|18.29|17.99|18.27|17.97|9
1643042460000|2022-01-24 16:41:00|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|10
1643042470000|2022-01-24 16:41:10|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|1
1643042480000|2022-01-24 16:41:20|18.27|17.97|18.24|17.94|18.27|17.97|18.23|17.93|6
1643042490000|2022-01-24 16:41:30|18.25|17.95|18.25|17.95|18.26|17.96|18.25|17.95|7
1643042500000|2022-01-24 16:41:40|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|1
1643042510000|2022-01-24 16:41:50|18.27|17.97|18.27|17.97|18.28|17.98|18.27|17.97|3
1643042520000|2022-01-24 16:42:00|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|4
1643042530000|2022-01-24 16:42:10|18.26|17.96|18.26|17.96|18.27|17.97|18.26|17.96|3
1643042540000|2022-01-24 16:42:20|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|6
1643042550000|2022-01-24 16:42:30|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|2
1643042560000|2022-01-24 16:42:40|18.25|17.95|18.24|17.94|18.26|17.96|18.24|17.94|6
1643042580000|2022-01-24 16:43:00|18.25|17.95|18.25|17.95|18.26|17.96|18.24|17.94|11
1643042590000|2022-01-24 16:43:10|18.26|17.96|18.26|17.96|18.26|17.96|18.25|17.95|3
1643042600000|2022-01-24 16:43:20|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|1
1643042610000|2022-01-24 16:43:30|18.22|17.92|18.17|17.87|18.22|17.92|18.17|17.87|7
1643042620000|2022-01-24 16:43:40|18.16|17.86|18.17|17.87|18.17|17.87|18.15|17.85|7
1643042630000|2022-01-24 16:43:50|18.16|17.86|18.16|17.86|18.17|17.87|18.15|17.85|9
1643042640000|2022-01-24 16:44:00|18.15|17.85|18.15|17.85|18.16|17.86|18.15|17.85|5
1643042650000|2022-01-24 16:44:10|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|2
1643042660000|2022-01-24 16:44:20|18.14|17.84|18.14|17.84|18.15|17.85|18.13|17.83|16
1643042670000|2022-01-24 16:44:30|18.15|17.85|18.16|17.86|18.16|17.86|18.14|17.84|8
1643042680000|2022-01-24 16:44:40|18.17|17.87|18.16|17.86|18.17|17.87|18.16|17.86|2
1643042690000|2022-01-24 16:44:50|18.17|17.87|18.16|17.86|18.17|17.87|18.15|17.85|10
1643042700000|2022-01-24 16:45:00|18.17|17.87|18.16|17.86|18.17|17.87|18.16|17.86|4
1643042710000|2022-01-24 16:45:10|18.17|17.87|18.2|17.9|18.2|17.9|18.16|17.86|8
1643042720000|2022-01-24 16:45:20|18.19|17.89|18.18|17.88|18.19|17.89|18.18|17.88|2
1643042760000|2022-01-24 16:46:00|18.17|17.87|18.16|17.86|18.17|17.87|18.16|17.86|2
1643042780000|2022-01-24 16:46:20|18.15|17.85|18.15|17.85|18.16|17.86|18.15|17.85|7
1643042790000|2022-01-24 16:46:30|18.14|17.84|18.11|17.81|18.14|17.84|18.11|17.81|8
1643042800000|2022-01-24 16:46:40|18.1|17.8|18.08|17.78|18.11|17.81|18.08|17.78|11
1643042810000|2022-01-24 16:46:50|18.07|17.77|18.07|17.77|18.08|17.78|18.07|17.77|7
1643042820000|2022-01-24 16:47:00|18.08|17.78|18.07|17.77|18.08|17.78|18.07|17.77|10
1643042830000|2022-01-24 16:47:10|18.08|17.78|18.08|17.78|18.08|17.78|18.07|17.77|7
1643042840000|2022-01-24 16:47:20|18.07|17.77|18.07|17.77|18.08|17.78|18.07|17.77|3
1643042850000|2022-01-24 16:47:30|18.06|17.76|18.07|17.77|18.08|17.78|18.06|17.76|12
1643042860000|2022-01-24 16:47:40|18.06|17.76|18.04|17.74|18.06|17.76|18.04|17.74|9
1643042870000|2022-01-24 16:47:50|18.03|17.73|18.02|17.72|18.03|17.73|18.02|17.72|4
1643042880000|2022-01-24 16:48:00|18.03|17.73|18.02|17.72|18.03|17.73|18.02|17.72|8
1643042890000|2022-01-24 16:48:10|18.03|17.73|18.03|17.73|18.03|17.73|18.02|17.72|3
1643042900000|2022-01-24 16:48:20|18.02|17.72|18|17.7|18.02|17.72|18|17.7|5
1643042910000|2022-01-24 16:48:30|18.01|17.71|18|17.7|18.02|17.72|18|17.7|10
1643042920000|2022-01-24 16:48:40|17.99|17.69|18|17.7|18|17.7|17.99|17.69|8
1643042930000|2022-01-24 16:48:50|17.99|17.69|17.99|17.69|18|17.7|17.98|17.68|9
1643042940000|2022-01-24 16:49:00|18|17.7|18|17.7|18|17.7|17.99|17.69|9
1643042950000|2022-01-24 16:49:10|17.99|17.69|18.01|17.71|18.01|17.71|17.99|17.69|9
1643042960000|2022-01-24 16:49:20|18|17.7|18.01|17.71|18.03|17.73|18|17.7|10
1643042970000|2022-01-24 16:49:30|18|17.7|17.97|17.67|18|17.7|17.97|17.67|6
1643042980000|2022-01-24 16:49:40|17.98|17.68|17.99|17.69|17.99|17.69|17.97|17.67|9
1643042990000|2022-01-24 16:49:50|17.98|17.68|17.99|17.69|18|17.7|17.98|17.68|10
1643043000000|2022-01-24 16:50:00|17.98|17.68|18.01|17.71|18.01|17.71|17.98|17.68|8
1643043010000|2022-01-24 16:50:10|18|17.7|18.03|17.73|18.03|17.73|18|17.7|6
1643043020000|2022-01-24 16:50:20|18.04|17.74|18.02|17.72|18.04|17.74|18.01|17.71|9
1643043030000|2022-01-24 16:50:30|18.03|17.73|18.03|17.73|18.04|17.74|18.03|17.73|5
1643043040000|2022-01-24 16:50:40|18.04|17.74|18.03|17.73|18.04|17.74|18.03|17.73|4
1643043050000|2022-01-24 16:50:50|18.02|17.72|18.02|17.72|18.03|17.73|18.02|17.72|7
1643043060000|2022-01-24 16:51:00|18.03|17.73|18.05|17.75|18.05|17.75|18.02|17.72|9
1643043070000|2022-01-24 16:51:10|18.06|17.76|18.06|17.76|18.06|17.76|18.05|17.75|3
1643043080000|2022-01-24 16:51:20|18.05|17.75|18.06|17.76|18.06|17.76|18.05|17.75|8
1643043090000|2022-01-24 16:51:30|18.05|17.75|18.05|17.75|18.06|17.76|18.05|17.75|15
1643043100000|2022-01-24 16:51:40|18.04|17.74|18.01|17.71|18.05|17.75|18.01|17.71|6
1643043110000|2022-01-24 16:51:50|18|17.7|18.01|17.71|18.02|17.72|18|17.7|6
1643043120000|2022-01-24 16:52:00|18|17.7|17.99|17.69|18.01|17.71|17.99|17.69|6
1643043130000|2022-01-24 16:52:10|18|17.7|18.03|17.73|18.03|17.73|18|17.7|10
1643043140000|2022-01-24 16:52:20|18.02|17.72|18.04|17.74|18.04|17.74|18.02|17.72|5
1643043150000|2022-01-24 16:52:30|18.03|17.73|18.06|17.76|18.06|17.76|18.03|17.73|14
1643043160000|2022-01-24 16:52:40|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|1
1643043170000|2022-01-24 16:52:50|18.06|17.76|18.07|17.77|18.07|17.77|18.05|17.75|6
1643043180000|2022-01-24 16:53:00|18.06|17.76|18.08|17.78|18.08|17.78|18.06|17.76|9
1643043200000|2022-01-24 16:53:20|18.09|17.79|18.13|17.83|18.13|17.83|18.09|17.79|9
1643043210000|2022-01-24 16:53:30|18.12|17.82|18.1|17.8|18.13|17.83|18.1|17.8|9
1643043220000|2022-01-24 16:53:40|18.11|17.81|18.11|17.81|18.12|17.82|18.1|17.8|11
1643043230000|2022-01-24 16:53:50|18.12|17.82|18.1|17.8|18.12|17.82|18.1|17.8|5
1643043240000|2022-01-24 16:54:00|18.11|17.81|18.1|17.8|18.11|17.81|18.09|17.79|10
1643043250000|2022-01-24 16:54:10|18.09|17.79|18.12|17.82|18.12|17.82|18.09|17.79|6
1643043260000|2022-01-24 16:54:20|18.13|17.83|18.13|17.83|18.13|17.83|18.11|17.81|9
1643043270000|2022-01-24 16:54:30|18.12|17.82|18.12|17.82|18.13|17.83|18.12|17.82|5
1643043280000|2022-01-24 16:54:40|18.13|17.83|18.14|17.84|18.15|17.85|18.13|17.83|6
1643043300000|2022-01-24 16:55:00|18.13|17.83|18.17|17.87|18.17|17.87|18.13|17.83|6
1643043310000|2022-01-24 16:55:10|18.16|17.86|18.18|17.88|18.18|17.88|18.16|17.86|13
1643043320000|2022-01-24 16:55:20|18.19|17.89|18.2|17.9|18.21|17.91|18.19|17.89|8
1643043330000|2022-01-24 16:55:30|18.21|17.91|18.22|17.92|18.22|17.92|18.21|17.91|8
1643043340000|2022-01-24 16:55:40|18.21|17.91|18.2|17.9|18.21|17.91|18.19|17.89|8
1643043350000|2022-01-24 16:55:50|18.19|17.89|18.19|17.89|18.2|17.9|18.19|17.89|5
1643043360000|2022-01-24 16:56:00|18.2|17.9|18.22|17.92|18.22|17.92|18.19|17.89|7
1643043370000|2022-01-24 16:56:10|18.23|17.93|18.21|17.91|18.23|17.93|18.21|17.91|5
1643043380000|2022-01-24 16:56:20|18.22|17.92|18.21|17.91|18.23|17.93|18.21|17.91|6
1643043390000|2022-01-24 16:56:30|18.22|17.92|18.22|17.92|18.23|17.93|18.22|17.92|5
1643043400000|2022-01-24 16:56:40|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|4
1643043410000|2022-01-24 16:56:50|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|6
1643043420000|2022-01-24 16:57:00|18.21|17.91|18.21|17.91|18.22|17.92|18.21|17.91|3
1643043430000|2022-01-24 16:57:10|18.2|17.9|18.21|17.91|18.22|17.92|18.2|17.9|6
1643043440000|2022-01-24 16:57:20|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|1
1643043450000|2022-01-24 16:57:30|18.19|17.89|18.19|17.89|18.19|17.89|18.18|17.88|5
1643043460000|2022-01-24 16:57:40|18.18|17.88|18.19|17.89|18.19|17.89|18.17|17.87|10
1643043470000|2022-01-24 16:57:50|18.18|17.88|18.21|17.91|18.21|17.91|18.18|17.88|6
1643043480000|2022-01-24 16:58:00|18.22|17.92|18.18|17.88|18.23|17.93|18.18|17.88|11
1643043490000|2022-01-24 16:58:10|18.19|17.89|18.17|17.87|18.19|17.89|18.17|17.87|5
1643043500000|2022-01-24 16:58:20|18.16|17.86|18.16|17.86|18.17|17.87|18.15|17.85|9
1643043510000|2022-01-24 16:58:30|18.15|17.85|18.16|17.86|18.17|17.87|18.15|17.85|6
1643043520000|2022-01-24 16:58:40|18.17|17.87|18.16|17.86|18.17|17.87|18.15|17.85|4
1643043530000|2022-01-24 16:58:50|18.17|17.87|18.18|17.88|18.18|17.88|18.16|17.86|4
1643043540000|2022-01-24 16:59:00|18.17|17.87|18.2|17.9|18.2|17.9|18.17|17.87|8
1643043550000|2022-01-24 16:59:10|18.21|17.91|18.22|17.92|18.22|17.92|18.2|17.9|6
1643043560000|2022-01-24 16:59:20|18.23|17.93|18.23|17.93|18.23|17.93|18.22|17.92|3
1643043580000|2022-01-24 16:59:40|18.22|17.92|18.23|17.93|18.23|17.93|18.22|17.92|8
1643043590000|2022-01-24 16:59:50|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|2
1643043600000|2022-01-24 17:00:00|18.24|17.94|18.22|17.92|18.24|17.94|18.22|17.92|5
1643043610000|2022-01-24 17:00:10|18.21|17.91|18.22|17.92|18.23|17.93|18.21|17.91|8
1643043620000|2022-01-24 17:00:20|18.21|17.91|18.2|17.9|18.22|17.92|18.19|17.89|8
1643043630000|2022-01-24 17:00:30|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|1
1643043640000|2022-01-24 17:00:40|18.22|17.92|18.22|17.92|18.23|17.93|18.21|17.91|7
1643043660000|2022-01-24 17:01:00|18.23|17.93|18.22|17.92|18.23|17.93|18.21|17.91|6
1643043670000|2022-01-24 17:01:10|18.21|17.91|18.21|17.91|18.22|17.92|18.21|17.91|7
1643043680000|2022-01-24 17:01:20|18.22|17.92|18.21|17.91|18.22|17.92|18.21|17.91|6
1643043690000|2022-01-24 17:01:30|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|1
1643043700000|2022-01-24 17:01:40|18.21|17.91|18.2|17.9|18.21|17.91|18.2|17.9|4
1643043710000|2022-01-24 17:01:50|18.21|17.91|18.2|17.9|18.21|17.91|18.2|17.9|8
1643043720000|2022-01-24 17:02:00|18.21|17.91|18.21|17.91|18.21|17.91|18.2|17.9|9
1643043730000|2022-01-24 17:02:10|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|12
1643043740000|2022-01-24 17:02:20|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|1
1643043750000|2022-01-24 17:02:30|18.21|17.91|18.21|17.91|18.22|17.92|18.21|17.91|5
1643043770000|2022-01-24 17:02:50|18.22|17.92|18.22|17.92|18.22|17.92|18.21|17.91|15
1643043780000|2022-01-24 17:03:00|18.21|17.91|18.22|17.92|18.22|17.92|18.21|17.91|10
1643043790000|2022-01-24 17:03:10|18.21|17.91|18.21|17.91|18.22|17.92|18.21|17.91|13
1643043820000|2022-01-24 17:03:40|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|10
1643043830000|2022-01-24 17:03:50|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|4
1643043840000|2022-01-24 17:04:00|18.2|17.9|18.2|17.9|18.21|17.91|18.2|17.9|7
1643043860000|2022-01-24 17:04:20|18.19|17.89|18.18|17.88|18.2|17.9|18.18|17.88|10
1643043870000|2022-01-24 17:04:30|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|1
1643043880000|2022-01-24 17:04:40|18.2|17.9|18.2|17.9|18.21|17.91|18.2|17.9|5
1643043890000|2022-01-24 17:04:50|18.19|17.89|18.2|17.9|18.21|17.91|18.19|17.89|12
1643043900000|2022-01-24 17:05:00|18.21|17.91|18.2|17.9|18.21|17.91|18.2|17.9|6
1643043910000|2022-01-24 17:05:10|18.19|17.89|18.16|17.86|18.2|17.9|18.16|17.86|10
1643043920000|2022-01-24 17:05:20|18.15|17.85|18.13|17.83|18.16|17.86|18.13|17.83|4
1643043930000|2022-01-24 17:05:30|18.12|17.82|18.14|17.84|18.14|17.84|18.12|17.82|9
1643043940000|2022-01-24 17:05:40|18.15|17.85|18.16|17.86|18.16|17.86|18.14|17.84|10
1643043950000|2022-01-24 17:05:50|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|1
1643043960000|2022-01-24 17:06:00|18.16|17.86|18.16|17.86|18.17|17.87|18.16|17.86|7
1643043970000|2022-01-24 17:06:10|18.15|17.85|18.15|17.85|18.16|17.86|18.15|17.85|13
1643043980000|2022-01-24 17:06:20|18.16|17.86|18.15|17.85|18.16|17.86|18.15|17.85|8
1643044000000|2022-01-24 17:06:40|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|2
1643044010000|2022-01-24 17:06:50|18.18|17.88|18.18|17.88|18.18|17.88|18.17|17.87|5
1643044020000|2022-01-24 17:07:00|18.19|17.89|18.19|17.89|18.19|17.89|18.18|17.88|3
1643044030000|2022-01-24 17:07:10|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|1
1643044040000|2022-01-24 17:07:20|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|2
1643044050000|2022-01-24 17:07:30|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|2
1643044060000|2022-01-24 17:07:40|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|6
1643044070000|2022-01-24 17:07:50|18.19|17.89|18.18|17.88|18.19|17.89|18.18|17.88|2
1643044080000|2022-01-24 17:08:00|18.17|17.87|18.18|17.88|18.18|17.88|18.17|17.87|4
1643044100000|2022-01-24 17:08:20|18.17|17.87|18.19|17.89|18.19|17.89|18.17|17.87|7
1643044110000|2022-01-24 17:08:30|18.18|17.88|18.17|17.87|18.19|17.89|18.17|17.87|4
1643044120000|2022-01-24 17:08:40|18.16|17.86|18.16|17.86|18.17|17.87|18.16|17.86|7
1643044130000|2022-01-24 17:08:50|18.17|17.87|18.15|17.85|18.17|17.87|18.15|17.85|15
1643044140000|2022-01-24 17:09:00|18.16|17.86|18.16|17.86|18.16|17.86|18.15|17.85|5
1643044150000|2022-01-24 17:09:10|18.15|17.85|18.13|17.83|18.16|17.86|18.13|17.83|7
1643044160000|2022-01-24 17:09:20|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|7
1643044170000|2022-01-24 17:09:30|18.13|17.83|18.12|17.82|18.13|17.83|18.12|17.82|4
1643044180000|2022-01-24 17:09:40|18.11|17.81|18.12|17.82|18.13|17.83|18.11|17.81|8
1643044190000|2022-01-24 17:09:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|1
1643044200000|2022-01-24 17:10:00|18.12|17.82|18.12|17.82|18.13|17.83|18.12|17.82|7
1643044210000|2022-01-24 17:10:10|18.13|17.83|18.14|17.84|18.14|17.84|18.12|17.82|6
1643044220000|2022-01-24 17:10:20|18.15|17.85|18.15|17.85|18.15|17.85|18.14|17.84|9
1643044230000|2022-01-24 17:10:30|18.14|17.84|18.13|17.83|18.15|17.85|18.13|17.83|10
1643044240000|2022-01-24 17:10:40|18.12|17.82|18.12|17.82|18.13|17.83|18.12|17.82|3
1643044250000|2022-01-24 17:10:50|18.11|17.81|18.11|17.81|18.12|17.82|18.11|17.81|3
1643044260000|2022-01-24 17:11:00|18.12|17.82|18.11|17.81|18.12|17.82|18.1|17.8|8
1643044270000|2022-01-24 17:11:10|18.1|17.8|18.11|17.81|18.11|17.81|18.1|17.8|2
1643044280000|2022-01-24 17:11:20|18.1|17.8|18.11|17.81|18.11|17.81|18.1|17.8|6
1643044290000|2022-01-24 17:11:30|18.1|17.8|18.1|17.8|18.11|17.81|18.1|17.8|3
1643044300000|2022-01-24 17:11:40|18.09|17.79|18.1|17.8|18.1|17.8|18.09|17.79|2
1643044310000|2022-01-24 17:11:50|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|4
1643044320000|2022-01-24 17:12:00|18.11|17.81|18.11|17.81|18.12|17.82|18.1|17.8|5
1643044330000|2022-01-24 17:12:10|18.12|17.82|18.12|17.82|18.12|17.82|18.11|17.81|5
1643044340000|2022-01-24 17:12:20|18.11|17.81|18.11|17.81|18.12|17.82|18.1|17.8|5
1643044350000|2022-01-24 17:12:30|18.1|17.8|18.07|17.77|18.11|17.81|18.07|17.77|8
1643044360000|2022-01-24 17:12:40|18.08|17.78|18.05|17.75|18.09|17.79|18.05|17.75|11
1643044370000|2022-01-24 17:12:50|18.06|17.76|18.05|17.75|18.06|17.76|18.05|17.75|8
1643044380000|2022-01-24 17:13:00|18.06|17.76|18.07|17.77|18.07|17.77|18.05|17.75|4
1643044390000|2022-01-24 17:13:10|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|1
1643044400000|2022-01-24 17:13:20|18.05|17.75|18.04|17.74|18.05|17.75|18.04|17.74|8
1643044420000|2022-01-24 17:13:40|18.03|17.73|18.04|17.74|18.04|17.74|18.03|17.73|2
1643044430000|2022-01-24 17:13:50|18.03|17.73|18.04|17.74|18.04|17.74|18.03|17.73|2
1643044440000|2022-01-24 17:14:00|18.03|17.73|18.03|17.73|18.04|17.74|18.03|17.73|5
1643044450000|2022-01-24 17:14:10|18.04|17.74|18.03|17.73|18.04|17.74|18.03|17.73|2
1643044460000|2022-01-24 17:14:20|18.04|17.74|18.06|17.76|18.06|17.76|18.03|17.73|5
1643044480000|2022-01-24 17:14:40|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|2
1643044490000|2022-01-24 17:14:50|18.07|17.77|18.09|17.79|18.09|17.79|18.06|17.76|5
1643044500000|2022-01-24 17:15:00|18.08|17.78|18.06|17.76|18.09|17.79|18.06|17.76|11
1643044510000|2022-01-24 17:15:10|18.05|17.75|18.05|17.75|18.06|17.76|18.05|17.75|7
1643044520000|2022-01-24 17:15:20|18.06|17.76|18.05|17.75|18.06|17.76|18.04|17.74|4
1643044530000|2022-01-24 17:15:30|18.04|17.74|18.04|17.74|18.05|17.75|18.04|17.74|3
1643044550000|2022-01-24 17:15:50|18.05|17.75|18.05|17.75|18.05|17.75|18.04|17.74|3
1643044560000|2022-01-24 17:16:00|18.06|17.76|18.06|17.76|18.06|17.76|18.05|17.75|3
1643044570000|2022-01-24 17:16:10|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|2
1643044580000|2022-01-24 17:16:20|18.05|17.75|18.06|17.76|18.06|17.76|18.05|17.75|2
1643044600000|2022-01-24 17:16:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|7
1643044610000|2022-01-24 17:16:50|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|1
1643044620000|2022-01-24 17:17:00|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|4
1643044640000|2022-01-24 17:17:20|18.05|17.75|18.03|17.73|18.05|17.75|18.03|17.73|3
1643044650000|2022-01-24 17:17:30|18.02|17.72|18.01|17.71|18.02|17.72|18.01|17.71|4
1643044660000|2022-01-24 17:17:40|18.02|17.72|18.01|17.71|18.02|17.72|18.01|17.71|2
1643044670000|2022-01-24 17:17:50|18.02|17.72|18|17.7|18.02|17.72|18|17.7|7
1643044680000|2022-01-24 17:18:00|17.99|17.69|18.02|17.72|18.02|17.72|17.99|17.69|4
1643044690000|2022-01-24 17:18:10|18.03|17.73|18.03|17.73|18.03|17.73|18.02|17.72|3
1643044700000|2022-01-24 17:18:20|18.02|17.72|18.03|17.73|18.03|17.73|18.02|17.72|2
1643044710000|2022-01-24 17:18:30|18.04|17.74|18.03|17.73|18.04|17.74|18.02|17.72|6
1643044720000|2022-01-24 17:18:40|18.04|17.74|18.03|17.73|18.04|17.74|18.03|17.73|2
1643044730000|2022-01-24 17:18:50|18.04|17.74|18.02|17.72|18.04|17.74|18.02|17.72|3
1643044740000|2022-01-24 17:19:00|18.03|17.73|18.03|17.73|18.03|17.73|18.02|17.72|5
1643044750000|2022-01-24 17:19:10|18.02|17.72|18.02|17.72|18.02|17.72|18.02|17.72|1
1643044760000|2022-01-24 17:19:20|18.01|17.71|17.98|17.68|18.02|17.72|17.98|17.68|10
1643044770000|2022-01-24 17:19:30|17.99|17.69|18|17.7|18|17.7|17.99|17.69|6
1643044780000|2022-01-24 17:19:40|18.01|17.71|18.03|17.73|18.03|17.73|18.01|17.71|5
1643044790000|2022-01-24 17:19:50|18.04|17.74|18.06|17.76|18.06|17.76|18.03|17.73|13
1643044800000|2022-01-24 17:20:00|18.07|17.77|18.07|17.77|18.08|17.78|18.06|17.76|7
1643044810000|2022-01-24 17:20:10|18.06|17.76|18.1|17.8|18.1|17.8|18.06|17.76|5
1643044820000|2022-01-24 17:20:20|18.09|17.79|18.09|17.79|18.09|17.79|18.08|17.78|3
1643044830000|2022-01-24 17:20:30|18.08|17.78|18.08|17.78|18.08|17.78|18.07|17.77|3
1643044840000|2022-01-24 17:20:40|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|1
1643044850000|2022-01-24 17:20:50|18.08|17.78|18.07|17.77|18.08|17.78|18.07|17.77|4
1643044860000|2022-01-24 17:21:00|18.08|17.78|18.09|17.79|18.09|17.79|18.08|17.78|2
1643044870000|2022-01-24 17:21:10|18.08|17.78|18.09|17.79|18.09|17.79|18.08|17.78|4
1643044880000|2022-01-24 17:21:20|18.1|17.8|18.14|17.84|18.14|17.84|18.1|17.8|7
1643044890000|2022-01-24 17:21:30|18.15|17.85|18.18|17.88|18.18|17.88|18.13|17.83|8
1643044900000|2022-01-24 17:21:40|18.17|17.87|18.17|17.87|18.18|17.88|18.17|17.87|5
1643044910000|2022-01-24 17:21:50|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|6
1643044920000|2022-01-24 17:22:00|18.18|17.88|18.25|17.95|18.25|17.95|18.17|17.87|16
1643044930000|2022-01-24 17:22:10|18.26|17.96|18.29|17.99|18.29|17.99|18.26|17.96|10
1643044940000|2022-01-24 17:22:20|18.3|18|18.26|17.96|18.3|18|18.26|17.96|7
1643044950000|2022-01-24 17:22:30|18.27|17.97|18.27|17.97|18.28|17.98|18.25|17.95|7
1643044960000|2022-01-24 17:22:40|18.28|17.98|18.26|17.96|18.28|17.98|18.26|17.96|3
1643044970000|2022-01-24 17:22:50|18.25|17.95|18.25|17.95|18.26|17.96|18.24|17.94|11
1643044980000|2022-01-24 17:23:00|18.24|17.94|18.24|17.94|18.24|17.94|18.23|17.93|7
1643044990000|2022-01-24 17:23:10|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|2
1643045000000|2022-01-24 17:23:20|18.23|17.93|18.24|17.94|18.25|17.95|18.23|17.93|10
1643045010000|2022-01-24 17:23:30|18.25|17.95|18.23|17.93|18.25|17.95|18.23|17.93|5
1643045020000|2022-01-24 17:23:40|18.24|17.94|18.26|17.96|18.26|17.96|18.23|17.93|15
1643045030000|2022-01-24 17:23:50|18.27|17.97|18.24|17.94|18.27|17.97|18.24|17.94|8
1643045040000|2022-01-24 17:24:00|18.23|17.93|18.23|17.93|18.24|17.94|18.23|17.93|7
1643045050000|2022-01-24 17:24:10|18.24|17.94|18.22|17.92|18.24|17.94|18.22|17.92|3
1643045080000|2022-01-24 17:24:40|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|1
1643045090000|2022-01-24 17:24:50|18.24|17.94|18.24|17.94|18.24|17.94|18.23|17.93|3
1643045100000|2022-01-24 17:25:00|18.23|17.93|18.21|17.91|18.23|17.93|18.2|17.9|5
1643045110000|2022-01-24 17:25:10|18.2|17.9|18.19|17.89|18.2|17.9|18.19|17.89|2
1643045120000|2022-01-24 17:25:20|18.2|17.9|18.17|17.87|18.2|17.9|18.17|17.87|10
1643045130000|2022-01-24 17:25:30|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|1
1643045140000|2022-01-24 17:25:40|18.15|17.85|18.17|17.87|18.17|17.87|18.15|17.85|5
1643045150000|2022-01-24 17:25:50|18.16|17.86|18.18|17.88|18.19|17.89|18.16|17.86|7
1643045160000|2022-01-24 17:26:00|18.19|17.89|18.17|17.87|18.19|17.89|18.17|17.87|5
1643045170000|2022-01-24 17:26:10|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|1
1643045180000|2022-01-24 17:26:20|18.19|17.89|18.19|17.89|18.2|17.9|18.19|17.89|5
1643045190000|2022-01-24 17:26:30|18.18|17.88|18.17|17.87|18.18|17.88|18.17|17.87|2
1643045200000|2022-01-24 17:26:40|18.18|17.88|18.17|17.87|18.18|17.88|18.17|17.87|10
1643045210000|2022-01-24 17:26:50|18.18|17.88|18.19|17.89|18.19|17.89|18.17|17.87|6
1643045220000|2022-01-24 17:27:00|18.2|17.9|18.21|17.91|18.21|17.91|18.19|17.89|4
1643045230000|2022-01-24 17:27:10|18.22|17.92|18.22|17.92|18.23|17.93|18.21|17.91|9
1643045240000|2022-01-24 17:27:20|18.21|17.91|18.2|17.9|18.22|17.92|18.2|17.9|10
1643045250000|2022-01-24 17:27:30|18.21|17.91|18.23|17.93|18.23|17.93|18.2|17.9|5
1643045260000|2022-01-24 17:27:40|18.24|17.94|18.25|17.95|18.26|17.96|18.24|17.94|10
1643045270000|2022-01-24 17:27:50|18.24|17.94|18.25|17.95|18.26|17.96|18.24|17.94|8
1643045280000|2022-01-24 17:28:00|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|8
1643045290000|2022-01-24 17:28:10|18.24|17.94|18.24|17.94|18.25|17.95|18.24|17.94|3
1643045300000|2022-01-24 17:28:20|18.23|17.93|18.25|17.95|18.25|17.95|18.23|17.93|7
1643045310000|2022-01-24 17:28:30|18.26|17.96|18.28|17.98|18.28|17.98|18.26|17.96|5
1643045320000|2022-01-24 17:28:40|18.29|17.99|18.33|18.03|18.34|18.04|18.28|17.98|13
1643045330000|2022-01-24 17:28:50|18.34|18.04|18.32|18.02|18.34|18.04|18.31|18.01|5
1643045340000|2022-01-24 17:29:00|18.31|18.01|18.29|17.99|18.32|18.02|18.29|17.99|7
1643045350000|2022-01-24 17:29:10|18.28|17.98|18.29|17.99|18.3|18|18.28|17.98|12
1643045360000|2022-01-24 17:29:20|18.28|17.98|18.27|17.97|18.28|17.98|18.27|17.97|2
1643045370000|2022-01-24 17:29:30|18.26|17.96|18.28|17.98|18.28|17.98|18.26|17.96|9
1643045380000|2022-01-24 17:29:40|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|7
1643045390000|2022-01-24 17:29:50|18.28|17.98|18.29|17.99|18.3|18|18.28|17.98|6
1643045400000|2022-01-24 17:30:00|18.28|17.98|18.31|18.01|18.31|18.01|18.28|17.98|6
1643045410000|2022-01-24 17:30:10|18.3|18|18.33|18.03|18.33|18.03|18.3|18|6
1643045420000|2022-01-24 17:30:20|18.32|18.02|18.34|18.04|18.34|18.04|18.32|18.02|3
1643045430000|2022-01-24 17:30:30|18.33|18.03|18.33|18.03|18.33|18.03|18.32|18.02|3
1643045440000|2022-01-24 17:30:40|18.32|18.02|18.33|18.03|18.33|18.03|18.32|18.02|6
1643045450000|2022-01-24 17:30:50|18.32|18.02|18.3|18|18.33|18.03|18.3|18|5
1643045460000|2022-01-24 17:31:00|18.29|17.99|18.29|17.99|18.3|18|18.28|17.98|5
1643045470000|2022-01-24 17:31:10|18.28|17.98|18.26|17.96|18.28|17.98|18.26|17.96|7
1643045480000|2022-01-24 17:31:20|18.27|17.97|18.26|17.96|18.27|17.97|18.26|17.96|6
1643045490000|2022-01-24 17:31:30|18.27|17.97|18.27|17.97|18.29|17.99|18.27|17.97|5
1643045500000|2022-01-24 17:31:40|18.26|17.96|18.29|17.99|18.3|18|18.26|17.96|8
1643045510000|2022-01-24 17:31:50|18.3|18|18.35|18.05|18.36|18.06|18.29|17.99|14
1643045520000|2022-01-24 17:32:00|18.36|18.06|18.34|18.04|18.36|18.06|18.32|18.02|9
1643045530000|2022-01-24 17:32:10|18.33|18.03|18.34|18.04|18.37|18.07|18.33|18.03|11
1643045540000|2022-01-24 17:32:20|18.33|18.03|18.32|18.02|18.34|18.04|18.32|18.02|4
1643045550000|2022-01-24 17:32:30|18.33|18.03|18.32|18.02|18.33|18.03|18.32|18.02|6
1643045560000|2022-01-24 17:32:40|18.31|18.01|18.33|18.03|18.33|18.03|18.31|18.01|7
1643045570000|2022-01-24 17:32:50|18.32|18.02|18.31|18.01|18.32|18.02|18.3|18|10
1643045580000|2022-01-24 17:33:00|18.32|18.02|18.36|18.06|18.36|18.06|18.31|18.01|7
1643045590000|2022-01-24 17:33:10|18.35|18.05|18.33|18.03|18.36|18.06|18.33|18.03|13
1643045600000|2022-01-24 17:33:20|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|4
1643045610000|2022-01-24 17:33:30|18.32|18.02|18.33|18.03|18.34|18.04|18.32|18.02|6
1643045620000|2022-01-24 17:33:40|18.34|18.04|18.33|18.03|18.34|18.04|18.33|18.03|6
1643045630000|2022-01-24 17:33:50|18.34|18.04|18.34|18.04|18.34|18.04|18.33|18.03|3
1643045640000|2022-01-24 17:34:00|18.33|18.03|18.35|18.05|18.35|18.05|18.32|18.02|7
1643045650000|2022-01-24 17:34:10|18.36|18.06|18.37|18.07|18.38|18.08|18.34|18.04|8
1643045660000|2022-01-24 17:34:20|18.36|18.06|18.4|18.1|18.4|18.1|18.36|18.06|9
1643045670000|2022-01-24 17:34:30|18.41|18.11|18.44|18.14|18.45|18.15|18.41|18.11|9
1643045680000|2022-01-24 17:34:40|18.47|18.17|18.46|18.16|18.47|18.17|18.45|18.15|8
1643045690000|2022-01-24 17:34:50|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|4
1643045700000|2022-01-24 17:35:00|18.48|18.18|18.47|18.17|18.49|18.19|18.47|18.17|10
1643045710000|2022-01-24 17:35:10|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|7
1643045720000|2022-01-24 17:35:20|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|3
1643045730000|2022-01-24 17:35:30|18.44|18.14|18.42|18.12|18.44|18.14|18.42|18.12|9
1643045740000|2022-01-24 17:35:40|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|10
1643045750000|2022-01-24 17:35:50|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|5
1643045760000|2022-01-24 17:36:00|18.42|18.12|18.44|18.14|18.44|18.14|18.41|18.11|9
1643045770000|2022-01-24 17:36:10|18.43|18.13|18.46|18.16|18.46|18.16|18.43|18.13|6
1643045780000|2022-01-24 17:36:20|18.45|18.15|18.45|18.15|18.45|18.15|18.44|18.14|3
1643045790000|2022-01-24 17:36:30|18.46|18.16|18.48|18.18|18.48|18.18|18.46|18.16|9
1643045800000|2022-01-24 17:36:40|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|2
1643045820000|2022-01-24 17:37:00|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|2
1643045830000|2022-01-24 17:37:10|18.45|18.15|18.44|18.14|18.46|18.16|18.44|18.14|6
1643045840000|2022-01-24 17:37:20|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|4
1643045850000|2022-01-24 17:37:30|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|7
1643045860000|2022-01-24 17:37:40|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|2
1643045870000|2022-01-24 17:37:50|18.42|18.12|18.42|18.12|18.43|18.13|18.41|18.11|7
1643045880000|2022-01-24 17:38:00|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|1
1643045890000|2022-01-24 17:38:10|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|1
1643045900000|2022-01-24 17:38:20|18.43|18.13|18.44|18.14|18.44|18.14|18.43|18.13|4
1643045910000|2022-01-24 17:38:30|18.45|18.15|18.48|18.18|18.48|18.18|18.44|18.14|6
1643045920000|2022-01-24 17:38:40|18.49|18.19|18.49|18.19|18.52|18.22|18.49|18.19|15
1643045930000|2022-01-24 17:38:50|18.5|18.2|18.51|18.21|18.51|18.21|18.49|18.19|8
1643045940000|2022-01-24 17:39:00|18.5|18.2|18.48|18.18|18.51|18.21|18.48|18.18|9
1643045950000|2022-01-24 17:39:10|18.47|18.17|18.47|18.17|18.49|18.19|18.47|18.17|17
1643045960000|2022-01-24 17:39:20|18.48|18.18|18.48|18.18|18.49|18.19|18.47|18.17|7
1643045970000|2022-01-24 17:39:30|18.49|18.19|18.57|18.27|18.57|18.27|18.49|18.19|19
1643045980000|2022-01-24 17:39:40|18.56|18.26|18.57|18.27|18.58|18.28|18.55|18.25|15
1643045990000|2022-01-24 17:39:50|18.56|18.26|18.56|18.26|18.57|18.27|18.55|18.25|9
1643046000000|2022-01-24 17:40:00|18.57|18.27|18.55|18.25|18.57|18.27|18.55|18.25|9
1643046010000|2022-01-24 17:40:10|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|8
1643046020000|2022-01-24 17:40:20|18.56|18.26|18.55|18.25|18.56|18.26|18.54|18.24|4
1643046030000|2022-01-24 17:40:30|18.56|18.26|18.57|18.27|18.57|18.27|18.55|18.25|15
1643046040000|2022-01-24 17:40:40|18.56|18.26|18.57|18.27|18.57|18.27|18.55|18.25|8
1643046050000|2022-01-24 17:40:50|18.58|18.28|18.59|18.29|18.59|18.29|18.58|18.28|2
1643046060000|2022-01-24 17:41:00|18.58|18.28|18.6|18.3|18.61|18.31|18.57|18.27|7
1643046070000|2022-01-24 17:41:10|18.59|18.29|18.58|18.28|18.6|18.3|18.58|18.28|6
1643046080000|2022-01-24 17:41:20|18.59|18.29|18.61|18.31|18.62|18.32|18.59|18.29|14
1643046090000|2022-01-24 17:41:30|18.62|18.32|18.63|18.33|18.66|18.36|18.62|18.32|12
1643046100000|2022-01-24 17:41:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|7
1643046110000|2022-01-24 17:41:50|18.67|18.37|18.64|18.34|18.67|18.37|18.64|18.34|10
1643046120000|2022-01-24 17:42:00|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|7
1643046130000|2022-01-24 17:42:10|18.64|18.34|18.65|18.35|18.65|18.35|18.64|18.34|4
1643046140000|2022-01-24 17:42:20|18.66|18.36|18.67|18.37|18.67|18.37|18.65|18.35|4
1643046150000|2022-01-24 17:42:30|18.68|18.38|18.69|18.39|18.7|18.4|18.68|18.38|12
1643046160000|2022-01-24 17:42:40|18.7|18.4|18.71|18.41|18.71|18.41|18.69|18.39|8
1643046170000|2022-01-24 17:42:50|18.7|18.4|18.73|18.43|18.75|18.45|18.7|18.4|13
1643046180000|2022-01-24 17:43:00|18.74|18.44|18.77|18.47|18.77|18.47|18.73|18.43|8
1643046190000|2022-01-24 17:43:10|18.76|18.46|18.72|18.42|18.77|18.47|18.72|18.42|11
1643046200000|2022-01-24 17:43:20|18.71|18.41|18.66|18.36|18.71|18.41|18.65|18.35|18
1643046210000|2022-01-24 17:43:30|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|8
1643046220000|2022-01-24 17:43:40|18.69|18.39|18.72|18.42|18.72|18.42|18.69|18.39|8
1643046230000|2022-01-24 17:43:50|18.71|18.41|18.69|18.39|18.71|18.41|18.68|18.38|7
1643046240000|2022-01-24 17:44:00|18.7|18.4|18.71|18.41|18.73|18.43|18.69|18.39|8
1643046250000|2022-01-24 17:44:10|18.72|18.42|18.72|18.42|18.72|18.42|18.7|18.4|7
1643046260000|2022-01-24 17:44:20|18.73|18.43|18.75|18.45|18.76|18.46|18.73|18.43|11
1643046270000|2022-01-24 17:44:30|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|8
1643046280000|2022-01-24 17:44:40|18.74|18.44|18.71|18.41|18.74|18.44|18.71|18.41|8
1643046290000|2022-01-24 17:44:50|18.72|18.42|18.73|18.43|18.73|18.43|18.71|18.41|6
1643046300000|2022-01-24 17:45:00|18.74|18.44|18.71|18.41|18.74|18.44|18.71|18.41|5
1643046310000|2022-01-24 17:45:10|18.7|18.4|18.68|18.38|18.7|18.4|18.68|18.38|9
1643046320000|2022-01-24 17:45:20|18.69|18.39|18.71|18.41|18.72|18.42|18.69|18.39|9
1643046330000|2022-01-24 17:45:30|18.72|18.42|18.7|18.4|18.72|18.42|18.7|18.4|3
1643046340000|2022-01-24 17:45:40|18.71|18.41|18.71|18.41|18.72|18.42|18.7|18.4|9
1643046350000|2022-01-24 17:45:50|18.72|18.42|18.71|18.41|18.73|18.43|18.71|18.41|12
1643046360000|2022-01-24 17:46:00|18.72|18.42|18.76|18.46|18.76|18.46|18.71|18.41|9
1643046370000|2022-01-24 17:46:10|18.75|18.45|18.78|18.48|18.78|18.48|18.75|18.45|6
1643046380000|2022-01-24 17:46:20|18.77|18.47|18.79|18.49|18.81|18.51|18.77|18.47|13
1643046390000|2022-01-24 17:46:30|18.8|18.5|18.76|18.46|18.8|18.5|18.75|18.45|13
1643046400000|2022-01-24 17:46:40|18.75|18.45|18.79|18.49|18.79|18.49|18.75|18.45|9
1643046410000|2022-01-24 17:46:50|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|7
1643046420000|2022-01-24 17:47:00|18.77|18.47|18.76|18.46|18.78|18.48|18.76|18.46|10
1643046430000|2022-01-24 17:47:10|18.77|18.47|18.78|18.48|18.79|18.49|18.76|18.46|10
1643046440000|2022-01-24 17:47:20|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|5
1643046450000|2022-01-24 17:47:30|18.78|18.48|18.77|18.47|18.79|18.49|18.77|18.47|4
1643046460000|2022-01-24 17:47:40|18.76|18.46|18.78|18.48|18.78|18.48|18.76|18.46|11
1643046470000|2022-01-24 17:47:50|18.8|18.5|18.81|18.51|18.83|18.53|18.8|18.5|12
1643046480000|2022-01-24 17:48:00|18.8|18.5|18.81|18.51|18.82|18.52|18.8|18.5|6
1643046490000|2022-01-24 17:48:10|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|9
1643046500000|2022-01-24 17:48:20|18.83|18.53|18.83|18.53|18.84|18.54|18.83|18.53|3
1643046510000|2022-01-24 17:48:30|18.82|18.52|18.82|18.52|18.85|18.55|18.82|18.52|10
1643046520000|2022-01-24 17:48:40|18.83|18.53|18.87|18.57|18.87|18.57|18.82|18.52|9
1643046530000|2022-01-24 17:48:50|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|8
1643046540000|2022-01-24 17:49:00|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|4
1643046550000|2022-01-24 17:49:10|18.86|18.56|18.85|18.55|18.87|18.57|18.85|18.55|6
1643046560000|2022-01-24 17:49:20|18.86|18.56|18.84|18.54|18.86|18.56|18.83|18.53|13
1643046570000|2022-01-24 17:49:30|18.83|18.53|18.83|18.53|18.84|18.54|18.83|18.53|7
1643046580000|2022-01-24 17:49:40|18.82|18.52|18.82|18.52|18.83|18.53|18.82|18.52|3
1643046590000|2022-01-24 17:49:50|18.83|18.53|18.84|18.54|18.84|18.54|18.81|18.51|14
1643046600000|2022-01-24 17:50:00|18.83|18.53|18.8|18.5|18.84|18.54|18.8|18.5|8
1643046610000|2022-01-24 17:50:10|18.81|18.51|18.78|18.48|18.82|18.52|18.78|18.48|8
1643046620000|2022-01-24 17:50:20|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|10
1643046630000|2022-01-24 17:50:30|18.79|18.49|18.8|18.5|18.81|18.51|18.79|18.49|8
1643046640000|2022-01-24 17:50:40|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|7
1643046650000|2022-01-24 17:50:50|18.78|18.48|18.79|18.49|18.79|18.49|18.77|18.47|8
1643046660000|2022-01-24 17:51:00|18.8|18.5|18.8|18.5|18.81|18.51|18.79|18.49|7
1643046670000|2022-01-24 17:51:10|18.81|18.51|18.83|18.53|18.84|18.54|18.81|18.51|8
1643046680000|2022-01-24 17:51:20|18.84|18.54|18.88|18.58|18.89|18.59|18.83|18.53|11
1643046690000|2022-01-24 17:51:30|18.89|18.59|18.85|18.55|18.9|18.6|18.85|18.55|19
1643046700000|2022-01-24 17:51:40|18.86|18.56|18.82|18.52|18.86|18.56|18.82|18.52|16
1643046710000|2022-01-24 17:51:50|18.83|18.53|18.83|18.53|18.84|18.54|18.82|18.52|7
1643046720000|2022-01-24 17:52:00|18.84|18.54|18.83|18.53|18.85|18.55|18.83|18.53|8
1643046730000|2022-01-24 17:52:10|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|6
1643046740000|2022-01-24 17:52:20|18.82|18.52|18.82|18.52|18.82|18.52|18.81|18.51|3
1643046750000|2022-01-24 17:52:30|18.83|18.53|18.84|18.54|18.85|18.55|18.83|18.53|6
1643046760000|2022-01-24 17:52:40|18.85|18.55|18.86|18.56|18.87|18.57|18.85|18.55|10
1643046770000|2022-01-24 17:52:50|18.87|18.57|18.91|18.61|18.91|18.61|18.87|18.57|9
1643046780000|2022-01-24 17:53:00|18.9|18.6|18.87|18.57|18.9|18.6|18.87|18.57|6
1643046790000|2022-01-24 17:53:10|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|10
1643046800000|2022-01-24 17:53:20|18.86|18.56|18.87|18.57|18.87|18.57|18.85|18.55|4
1643046810000|2022-01-24 17:53:30|18.88|18.58|18.88|18.58|18.89|18.59|18.87|18.57|9
1643046820000|2022-01-24 17:53:40|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|10
1643046830000|2022-01-24 17:53:50|18.87|18.57|18.88|18.58|18.89|18.59|18.86|18.56|22
1643046840000|2022-01-24 17:54:00|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|9
1643046850000|2022-01-24 17:54:10|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|2
1643046860000|2022-01-24 17:54:20|18.9|18.6|18.91|18.61|18.92|18.62|18.9|18.6|10
1643046870000|2022-01-24 17:54:30|18.92|18.62|18.96|18.66|18.96|18.66|18.91|18.61|12
1643046880000|2022-01-24 17:54:40|18.95|18.65|18.95|18.65|18.96|18.66|18.94|18.64|7
1643046890000|2022-01-24 17:54:50|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|7
1643046900000|2022-01-24 17:55:00|18.95|18.65|18.92|18.62|18.95|18.65|18.92|18.62|4
1643046910000|2022-01-24 17:55:10|18.93|18.63|18.9|18.6|18.93|18.63|18.9|18.6|12
1643046920000|2022-01-24 17:55:20|18.89|18.59|18.91|18.61|18.92|18.62|18.89|18.59|5
1643046930000|2022-01-24 17:55:30|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1643046940000|2022-01-24 17:55:40|18.92|18.62|18.95|18.65|18.95|18.65|18.92|18.62|10
1643046950000|2022-01-24 17:55:50|18.94|18.64|18.93|18.63|18.95|18.65|18.93|18.63|8
1643046960000|2022-01-24 17:56:00|18.92|18.62|18.9|18.6|18.93|18.63|18.9|18.6|7
1643046970000|2022-01-24 17:56:10|18.91|18.61|18.91|18.61|18.91|18.61|18.89|18.59|13
1643046980000|2022-01-24 17:56:20|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1643046990000|2022-01-24 17:56:30|18.93|18.63|18.94|18.64|18.94|18.64|18.92|18.62|4
1643047000000|2022-01-24 17:56:40|18.95|18.65|18.94|18.64|18.96|18.66|18.94|18.64|10
1643047010000|2022-01-24 17:56:50|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|3
1643047020000|2022-01-24 17:57:00|18.92|18.62|18.9|18.6|18.93|18.63|18.9|18.6|7
1643047030000|2022-01-24 17:57:10|18.89|18.59|18.89|18.59|18.9|18.6|18.88|18.58|5
1643047040000|2022-01-24 17:57:20|18.88|18.58|18.89|18.59|18.9|18.6|18.88|18.58|8
1643047050000|2022-01-24 17:57:30|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|8
1643047060000|2022-01-24 17:57:40|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|4
1643047070000|2022-01-24 17:57:50|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|5
1643047080000|2022-01-24 17:58:00|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|14
1643047090000|2022-01-24 17:58:10|18.85|18.55|18.84|18.54|18.85|18.55|18.83|18.53|8
1643047100000|2022-01-24 17:58:20|18.85|18.55|18.85|18.55|18.86|18.56|18.85|18.55|5
1643047110000|2022-01-24 17:58:30|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|1
1643047120000|2022-01-24 17:58:40|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|1
1643047130000|2022-01-24 17:58:50|18.82|18.52|18.83|18.53|18.83|18.53|18.82|18.52|10
1643047140000|2022-01-24 17:59:00|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|4
1643047150000|2022-01-24 17:59:10|18.82|18.52|18.81|18.51|18.83|18.53|18.81|18.51|4
1643047160000|2022-01-24 17:59:20|18.8|18.5|18.82|18.52|18.82|18.52|18.79|18.49|11
1643047170000|2022-01-24 17:59:30|18.81|18.51|18.81|18.51|18.82|18.52|18.81|18.51|9
1643047180000|2022-01-24 17:59:40|18.82|18.52|18.84|18.54|18.85|18.55|18.81|18.51|9
1643047190000|2022-01-24 17:59:50|18.83|18.53|18.83|18.53|18.84|18.54|18.83|18.53|5
1643047200000|2022-01-24 18:00:00|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|5
1643047210000|2022-01-24 18:00:10|18.83|18.53|18.85|18.55|18.85|18.55|18.83|18.53|3
1643047220000|2022-01-24 18:00:20|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|2
1643047230000|2022-01-24 18:00:30|18.84|18.54|18.84|18.54|18.85|18.55|18.83|18.53|5
1643047240000|2022-01-24 18:00:40|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|3
1643047250000|2022-01-24 18:00:50|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|5
1643047260000|2022-01-24 18:01:00|18.85|18.55|18.82|18.52|18.85|18.55|18.81|18.51|8
1643047270000|2022-01-24 18:01:10|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|7
1643047280000|2022-01-24 18:01:20|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|6
1643047290000|2022-01-24 18:01:30|18.76|18.46|18.75|18.45|18.77|18.47|18.73|18.43|12
1643047300000|2022-01-24 18:01:40|18.74|18.44|18.75|18.45|18.76|18.46|18.74|18.44|10
1643047310000|2022-01-24 18:01:50|18.74|18.44|18.74|18.44|18.75|18.45|18.72|18.42|9
1643047320000|2022-01-24 18:02:00|18.73|18.43|18.71|18.41|18.74|18.44|18.71|18.41|9
1643047330000|2022-01-24 18:02:10|18.72|18.42|18.73|18.43|18.74|18.44|18.72|18.42|6
1643047340000|2022-01-24 18:02:20|18.72|18.42|18.73|18.43|18.73|18.43|18.72|18.42|4
1643047350000|2022-01-24 18:02:30|18.72|18.42|18.73|18.43|18.74|18.44|18.72|18.42|10
1643047360000|2022-01-24 18:02:40|18.72|18.42|18.73|18.43|18.73|18.43|18.72|18.42|2
1643047370000|2022-01-24 18:02:50|18.72|18.42|18.73|18.43|18.74|18.44|18.72|18.42|4
1643047380000|2022-01-24 18:03:00|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|3
1643047390000|2022-01-24 18:03:10|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|2
1643047400000|2022-01-24 18:03:20|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|14
1643047410000|2022-01-24 18:03:30|18.71|18.41|18.71|18.41|18.72|18.42|18.7|18.4|9
1643047420000|2022-01-24 18:03:40|18.7|18.4|18.7|18.4|18.71|18.41|18.7|18.4|3
1643047430000|2022-01-24 18:03:50|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|3
1643047440000|2022-01-24 18:04:00|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|2
1643047450000|2022-01-24 18:04:10|18.7|18.4|18.71|18.41|18.72|18.42|18.7|18.4|6
1643047460000|2022-01-24 18:04:20|18.72|18.42|18.73|18.43|18.73|18.43|18.72|18.42|2
1643047470000|2022-01-24 18:04:30|18.74|18.44|18.73|18.43|18.74|18.44|18.73|18.43|10
1643047480000|2022-01-24 18:04:40|18.74|18.44|18.72|18.42|18.75|18.45|18.72|18.42|9
1643047490000|2022-01-24 18:04:50|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|7
1643047510000|2022-01-24 18:05:10|18.72|18.42|18.72|18.42|18.73|18.43|18.72|18.42|3
1643047520000|2022-01-24 18:05:20|18.71|18.41|18.71|18.41|18.72|18.42|18.69|18.39|15
1643047530000|2022-01-24 18:05:30|18.7|18.4|18.71|18.41|18.72|18.42|18.7|18.4|10
1643047540000|2022-01-24 18:05:40|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|4
1643047560000|2022-01-24 18:06:00|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|6
1643047570000|2022-01-24 18:06:10|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|1
1643047580000|2022-01-24 18:06:20|18.73|18.43|18.73|18.43|18.73|18.43|18.72|18.42|5
1643047590000|2022-01-24 18:06:30|18.74|18.44|18.77|18.47|18.77|18.47|18.74|18.44|4
1643047600000|2022-01-24 18:06:40|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|5
1643047610000|2022-01-24 18:06:50|18.77|18.47|18.77|18.47|18.77|18.47|18.76|18.46|3
1643047620000|2022-01-24 18:07:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|1
1643047630000|2022-01-24 18:07:10|18.79|18.49|18.81|18.51|18.81|18.51|18.78|18.48|8
1643047640000|2022-01-24 18:07:20|18.82|18.52|18.8|18.5|18.82|18.52|18.8|18.5|5
1643047650000|2022-01-24 18:07:30|18.79|18.49|18.78|18.48|18.8|18.5|18.78|18.48|10
1643047660000|2022-01-24 18:07:40|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|4
1643047670000|2022-01-24 18:07:50|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|4
1643047680000|2022-01-24 18:08:00|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|1
1643047690000|2022-01-24 18:08:10|18.82|18.52|18.82|18.52|18.83|18.53|18.81|18.51|9
1643047700000|2022-01-24 18:08:20|18.83|18.53|18.86|18.56|18.86|18.56|18.83|18.53|6
1643047710000|2022-01-24 18:08:30|18.85|18.55|18.89|18.59|18.89|18.59|18.83|18.53|14
1643047720000|2022-01-24 18:08:40|18.88|18.58|18.95|18.65|18.95|18.65|18.88|18.58|11
1643047730000|2022-01-24 18:08:50|18.94|18.64|18.96|18.66|18.97|18.67|18.93|18.63|10
1643047740000|2022-01-24 18:09:00|18.95|18.65|18.92|18.62|18.95|18.65|18.92|18.62|12
1643047750000|2022-01-24 18:09:10|18.93|18.63|18.93|18.63|18.96|18.66|18.93|18.63|6
1643047760000|2022-01-24 18:09:20|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|7
1643047770000|2022-01-24 18:09:30|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|6
1643047780000|2022-01-24 18:09:40|18.93|18.63|18.93|18.63|18.94|18.64|18.92|18.62|9
1643047790000|2022-01-24 18:09:50|18.92|18.62|18.91|18.61|18.93|18.63|18.9|18.6|8
1643047800000|2022-01-24 18:10:00|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|2
1643047810000|2022-01-24 18:10:10|18.94|18.64|18.93|18.63|18.95|18.65|18.93|18.63|6
1643047820000|2022-01-24 18:10:20|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|5
1643047830000|2022-01-24 18:10:30|18.95|18.65|18.93|18.63|18.95|18.65|18.93|18.63|9
1643047840000|2022-01-24 18:10:40|18.92|18.62|18.95|18.65|18.95|18.65|18.92|18.62|9
1643047850000|2022-01-24 18:10:50|18.94|18.64|18.95|18.65|18.95|18.65|18.92|18.62|8
1643047860000|2022-01-24 18:11:00|18.94|18.64|18.91|18.61|18.95|18.65|18.91|18.61|12
1643047870000|2022-01-24 18:11:10|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1643047880000|2022-01-24 18:11:20|18.92|18.62|18.91|18.61|18.93|18.63|18.91|18.61|8
1643047890000|2022-01-24 18:11:30|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|7
1643047900000|2022-01-24 18:11:40|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|9
1643047910000|2022-01-24 18:11:50|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|5
1643047920000|2022-01-24 18:12:00|18.91|18.61|18.91|18.61|18.92|18.62|18.9|18.6|5
1643047930000|2022-01-24 18:12:10|18.9|18.6|18.9|18.6|18.91|18.61|18.89|18.59|9
1643047940000|2022-01-24 18:12:20|18.91|18.61|18.94|18.64|18.94|18.64|18.91|18.61|6
1643047950000|2022-01-24 18:12:30|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|8
1643047960000|2022-01-24 18:12:40|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|11
1643047970000|2022-01-24 18:12:50|18.96|18.66|18.99|18.69|18.99|18.69|18.95|18.65|6
1643047980000|2022-01-24 18:13:00|19|18.7|19.02|18.72|19.02|18.72|19|18.7|7
1643047990000|2022-01-24 18:13:10|19.01|18.71|18.99|18.69|19.03|18.73|18.99|18.69|13
1643048000000|2022-01-24 18:13:20|18.98|18.68|19.01|18.71|19.01|18.71|18.98|18.68|10
1643048010000|2022-01-24 18:13:30|19|18.7|18.99|18.69|19|18.7|18.98|18.68|8
1643048020000|2022-01-24 18:13:40|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|12
1643048030000|2022-01-24 18:13:50|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|4
1643048040000|2022-01-24 18:14:00|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1643048050000|2022-01-24 18:14:10|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|6
1643048060000|2022-01-24 18:14:20|18.97|18.67|18.99|18.69|19|18.7|18.97|18.67|5
1643048070000|2022-01-24 18:14:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1643048080000|2022-01-24 18:14:40|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1643048090000|2022-01-24 18:14:50|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|3
1643048100000|2022-01-24 18:15:00|18.98|18.68|19.02|18.72|19.03|18.73|18.98|18.68|13
1643048110000|2022-01-24 18:15:10|19.01|18.71|18.98|18.68|19.02|18.72|18.98|18.68|7
1643048120000|2022-01-24 18:15:20|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|7
1643048130000|2022-01-24 18:15:30|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|9
1643048140000|2022-01-24 18:15:40|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|7
1643048150000|2022-01-24 18:15:50|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1643048160000|2022-01-24 18:16:00|18.93|18.63|18.94|18.64|18.95|18.65|18.93|18.63|8
1643048170000|2022-01-24 18:16:10|18.95|18.65|19|18.7|19|18.7|18.94|18.64|12
1643048180000|2022-01-24 18:16:20|19.01|18.71|19.03|18.73|19.04|18.74|19|18.7|7
1643048190000|2022-01-24 18:16:30|19.04|18.74|19.07|18.77|19.08|18.78|19.04|18.74|8
1643048200000|2022-01-24 18:16:40|19.08|18.78|19.08|18.78|19.08|18.78|19.06|18.76|11
1643048210000|2022-01-24 18:16:50|19.07|18.77|19.08|18.78|19.09|18.79|19.06|18.76|8
1643048220000|2022-01-24 18:17:00|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|5
1643048230000|2022-01-24 18:17:10|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|5
1643048240000|2022-01-24 18:17:20|19.09|18.79|19.12|18.82|19.13|18.83|19.09|18.79|6
1643048250000|2022-01-24 18:17:30|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|3
1643048260000|2022-01-24 18:17:40|19.1|18.8|19.06|18.76|19.1|18.8|19.06|18.76|7
1643048270000|2022-01-24 18:17:50|19.07|18.77|19.04|18.74|19.07|18.77|19.04|18.74|6
1643048280000|2022-01-24 18:18:00|19.03|18.73|19.02|18.72|19.04|18.74|19.02|18.72|6
1643048290000|2022-01-24 18:18:10|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|10
1643048300000|2022-01-24 18:18:20|19.05|18.75|19.11|18.81|19.12|18.82|19.05|18.75|9
1643048310000|2022-01-24 18:18:30|19.1|18.8|19.08|18.78|19.1|18.8|19.07|18.77|9
1643048320000|2022-01-24 18:18:40|19.09|18.79|19.07|18.77|19.09|18.79|19.06|18.76|9
1643048330000|2022-01-24 18:18:50|19.08|18.78|19.06|18.76|19.08|18.78|19.06|18.76|7
1643048340000|2022-01-24 18:19:00|19.07|18.77|19.08|18.78|19.1|18.8|19.07|18.77|16
1643048350000|2022-01-24 18:19:10|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|11
1643048360000|2022-01-24 18:19:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643048370000|2022-01-24 18:19:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643048380000|2022-01-24 18:19:40|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|4
1643048390000|2022-01-24 18:19:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643048400000|2022-01-24 18:20:00|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1643048410000|2022-01-24 18:20:10|19.07|18.77|19.06|18.76|19.08|18.78|19.06|18.76|6
1643048420000|2022-01-24 18:20:20|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|6
1643048430000|2022-01-24 18:20:30|19.05|18.75|19.03|18.73|19.05|18.75|19.02|18.72|7
1643048440000|2022-01-24 18:20:40|19.02|18.72|18.98|18.68|19.02|18.72|18.98|18.68|9
1643048450000|2022-01-24 18:20:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1643048460000|2022-01-24 18:21:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643048470000|2022-01-24 18:21:10|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1643048490000|2022-01-24 18:21:30|18.95|18.65|18.97|18.67|18.97|18.67|18.95|18.65|9
1643048500000|2022-01-24 18:21:40|18.98|18.68|18.98|18.68|18.99|18.69|18.97|18.67|5
1643048510000|2022-01-24 18:21:50|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|3
1643048520000|2022-01-24 18:22:00|18.98|18.68|19.01|18.71|19.02|18.72|18.98|18.68|6
1643048530000|2022-01-24 18:22:10|19|18.7|18.98|18.68|19.01|18.71|18.98|18.68|9
1643048540000|2022-01-24 18:22:20|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|6
1643048550000|2022-01-24 18:22:30|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|11
1643048560000|2022-01-24 18:22:40|18.94|18.64|18.95|18.65|18.95|18.65|18.92|18.62|8
1643048570000|2022-01-24 18:22:50|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|5
1643048580000|2022-01-24 18:23:00|18.95|18.65|18.93|18.63|18.95|18.65|18.93|18.63|3
1643048590000|2022-01-24 18:23:10|18.92|18.62|18.87|18.57|18.92|18.62|18.87|18.57|6
1643048600000|2022-01-24 18:23:20|18.88|18.58|18.89|18.59|18.89|18.59|18.87|18.57|12
1643048610000|2022-01-24 18:23:30|18.88|18.58|18.89|18.59|18.9|18.6|18.88|18.58|9
1643048620000|2022-01-24 18:23:40|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|12
1643048630000|2022-01-24 18:23:50|18.88|18.58|18.89|18.59|18.91|18.61|18.88|18.58|8
1643048640000|2022-01-24 18:24:00|18.9|18.6|18.89|18.59|18.9|18.6|18.88|18.58|8
1643048650000|2022-01-24 18:24:10|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|3
1643048660000|2022-01-24 18:24:20|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|3
1643048670000|2022-01-24 18:24:30|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|6
1643048690000|2022-01-24 18:24:50|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|3
1643048700000|2022-01-24 18:25:00|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1643048710000|2022-01-24 18:25:10|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|6
1643048720000|2022-01-24 18:25:20|18.89|18.59|18.91|18.61|18.92|18.62|18.89|18.59|7
1643048730000|2022-01-24 18:25:30|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|7
1643048740000|2022-01-24 18:25:40|18.91|18.61|18.9|18.6|18.92|18.62|18.9|18.6|4
1643048750000|2022-01-24 18:25:50|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|6
1643048760000|2022-01-24 18:26:00|18.89|18.59|18.9|18.6|18.91|18.61|18.88|18.58|10
1643048770000|2022-01-24 18:26:10|18.91|18.61|18.88|18.58|18.91|18.61|18.88|18.58|8
1643048780000|2022-01-24 18:26:20|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1643048790000|2022-01-24 18:26:30|18.89|18.59|18.86|18.56|18.89|18.59|18.86|18.56|8
1643048810000|2022-01-24 18:26:50|18.87|18.57|18.87|18.57|18.88|18.58|18.86|18.56|15
1643048820000|2022-01-24 18:27:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|10
1643048830000|2022-01-24 18:27:10|18.85|18.55|18.85|18.55|18.86|18.56|18.85|18.55|7
1643048840000|2022-01-24 18:27:20|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|2
1643048850000|2022-01-24 18:27:30|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|6
1643048860000|2022-01-24 18:27:40|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|4
1643048880000|2022-01-24 18:28:00|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|4
1643048890000|2022-01-24 18:28:10|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|6
1643048900000|2022-01-24 18:28:20|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1643048910000|2022-01-24 18:28:30|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1643048920000|2022-01-24 18:28:40|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1643048930000|2022-01-24 18:28:50|18.9|18.6|18.88|18.58|18.9|18.6|18.87|18.57|9
1643048940000|2022-01-24 18:29:00|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1643048950000|2022-01-24 18:29:10|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1643048960000|2022-01-24 18:29:20|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|7
1643048970000|2022-01-24 18:29:30|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|6
1643048980000|2022-01-24 18:29:40|18.87|18.57|18.87|18.57|18.87|18.57|18.86|18.56|3
1643048990000|2022-01-24 18:29:50|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|5
1643049000000|2022-01-24 18:30:00|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|4
1643049010000|2022-01-24 18:30:10|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|7
1643049020000|2022-01-24 18:30:20|18.84|18.54|18.87|18.57|18.87|18.57|18.83|18.53|6
1643049030000|2022-01-24 18:30:30|18.88|18.58|18.91|18.61|18.91|18.61|18.88|18.58|6
1643049040000|2022-01-24 18:30:40|18.92|18.62|18.92|18.62|18.94|18.64|18.92|18.62|7
1643049050000|2022-01-24 18:30:50|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1643049060000|2022-01-24 18:31:00|18.91|18.61|18.91|18.61|18.92|18.62|18.9|18.6|7
1643049070000|2022-01-24 18:31:10|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|9
1643049080000|2022-01-24 18:31:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|7
1643049090000|2022-01-24 18:31:30|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1643049100000|2022-01-24 18:31:40|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|8
1643049110000|2022-01-24 18:31:50|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|13
1643049120000|2022-01-24 18:32:00|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|6
1643049130000|2022-01-24 18:32:10|18.9|18.6|18.87|18.57|18.9|18.6|18.86|18.56|6
1643049140000|2022-01-24 18:32:20|18.86|18.56|18.89|18.59|18.89|18.59|18.86|18.56|10
1643049150000|2022-01-24 18:32:30|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1643049160000|2022-01-24 18:32:40|18.9|18.6|18.91|18.61|18.91|18.61|18.89|18.59|4
1643049170000|2022-01-24 18:32:50|18.9|18.6|18.93|18.63|18.93|18.63|18.9|18.6|6
1643049180000|2022-01-24 18:33:00|18.92|18.62|18.98|18.68|18.98|18.68|18.92|18.62|9
1643049190000|2022-01-24 18:33:10|18.99|18.69|19.01|18.71|19.01|18.71|18.98|18.68|11
1643049200000|2022-01-24 18:33:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643049210000|2022-01-24 18:33:30|19|18.7|18.99|18.69|19|18.7|18.98|18.68|12
1643049220000|2022-01-24 18:33:40|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|8
1643049230000|2022-01-24 18:33:50|18.96|18.66|18.95|18.65|18.97|18.67|18.94|18.64|12
1643049240000|2022-01-24 18:34:00|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1643049250000|2022-01-24 18:34:10|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1643049260000|2022-01-24 18:34:20|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|4
1643049270000|2022-01-24 18:34:30|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|4
1643049280000|2022-01-24 18:34:40|18.94|18.64|18.96|18.66|18.96|18.66|18.93|18.63|5
1643049290000|2022-01-24 18:34:50|18.97|18.67|18.98|18.68|18.99|18.69|18.97|18.67|10
1643049300000|2022-01-24 18:35:00|18.97|18.67|18.94|18.64|18.98|18.68|18.94|18.64|8
1643049310000|2022-01-24 18:35:10|18.93|18.63|18.92|18.62|18.94|18.64|18.91|18.61|6
1643049320000|2022-01-24 18:35:20|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|7
1643049330000|2022-01-24 18:35:30|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|6
1643049340000|2022-01-24 18:35:40|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1643049350000|2022-01-24 18:35:50|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1643049360000|2022-01-24 18:36:00|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|4
1643049370000|2022-01-24 18:36:10|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|3
1643049380000|2022-01-24 18:36:20|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1643049390000|2022-01-24 18:36:30|18.88|18.58|18.91|18.61|18.91|18.61|18.88|18.58|4
1643049400000|2022-01-24 18:36:40|18.92|18.62|18.93|18.63|18.93|18.63|18.91|18.61|6
1643049410000|2022-01-24 18:36:50|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643049420000|2022-01-24 18:37:00|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|7
1643049430000|2022-01-24 18:37:10|18.9|18.6|18.9|18.6|18.91|18.61|18.89|18.59|11
1643049440000|2022-01-24 18:37:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643049450000|2022-01-24 18:37:30|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|3
1643049460000|2022-01-24 18:37:40|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|4
1643049470000|2022-01-24 18:37:50|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643049480000|2022-01-24 18:38:00|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1643049490000|2022-01-24 18:38:10|18.93|18.63|18.94|18.64|18.95|18.65|18.92|18.62|6
1643049500000|2022-01-24 18:38:20|18.93|18.63|18.93|18.63|18.94|18.64|18.92|18.62|7
1643049510000|2022-01-24 18:38:30|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|6
1643049520000|2022-01-24 18:38:40|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|5
1643049530000|2022-01-24 18:38:50|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643049540000|2022-01-24 18:39:00|18.95|18.65|19|18.7|19|18.7|18.95|18.65|6
1643049550000|2022-01-24 18:39:10|18.99|18.69|18.97|18.67|19|18.7|18.97|18.67|7
1643049560000|2022-01-24 18:39:20|18.98|18.68|18.97|18.67|18.98|18.68|18.96|18.66|6
1643049570000|2022-01-24 18:39:30|18.96|18.66|18.97|18.67|18.98|18.68|18.96|18.66|6
1643049580000|2022-01-24 18:39:40|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|6
1643049590000|2022-01-24 18:39:50|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1643049600000|2022-01-24 18:40:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|4
1643049610000|2022-01-24 18:40:10|18.96|18.66|18.94|18.64|18.97|18.67|18.94|18.64|5
1643049620000|2022-01-24 18:40:20|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|7
1643049630000|2022-01-24 18:40:30|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|3
1643049640000|2022-01-24 18:40:40|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1643049650000|2022-01-24 18:40:50|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1643049660000|2022-01-24 18:41:00|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1643049670000|2022-01-24 18:41:10|18.96|18.66|18.93|18.63|18.96|18.66|18.92|18.62|6
1643049680000|2022-01-24 18:41:20|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|5
1643049690000|2022-01-24 18:41:30|18.93|18.63|18.96|18.66|18.96|18.66|18.93|18.63|8
1643049700000|2022-01-24 18:41:40|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1643049710000|2022-01-24 18:41:50|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1643049720000|2022-01-24 18:42:00|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|9
1643049730000|2022-01-24 18:42:10|18.93|18.63|18.92|18.62|18.94|18.64|18.92|18.62|8
1643049740000|2022-01-24 18:42:20|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|3
1643049750000|2022-01-24 18:42:30|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|3
1643049760000|2022-01-24 18:42:40|18.93|18.63|18.93|18.63|18.93|18.63|18.92|18.62|3
1643049770000|2022-01-24 18:42:50|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1643049780000|2022-01-24 18:43:00|18.94|18.64|18.96|18.66|18.96|18.66|18.94|18.64|9
1643049790000|2022-01-24 18:43:10|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|6
1643049800000|2022-01-24 18:43:20|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|4
1643049810000|2022-01-24 18:43:30|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|10
1643049820000|2022-01-24 18:43:40|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1643049830000|2022-01-24 18:43:50|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|9
1643049840000|2022-01-24 18:44:00|18.93|18.63|18.9|18.6|18.93|18.63|18.9|18.6|6
1643049850000|2022-01-24 18:44:10|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|8
1643049860000|2022-01-24 18:44:20|18.87|18.57|18.88|18.58|18.9|18.6|18.87|18.57|10
1643049870000|2022-01-24 18:44:30|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1643049880000|2022-01-24 18:44:40|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|8
1643049890000|2022-01-24 18:44:50|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|3
1643049900000|2022-01-24 18:45:00|18.9|18.6|18.93|18.63|18.93|18.63|18.9|18.6|10
1643049910000|2022-01-24 18:45:10|18.92|18.62|18.94|18.64|18.94|18.64|18.92|18.62|3
1643049920000|2022-01-24 18:45:20|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|6
1643049930000|2022-01-24 18:45:30|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643049940000|2022-01-24 18:45:40|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1643049950000|2022-01-24 18:45:50|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|6
1643049960000|2022-01-24 18:46:00|18.97|18.67|18.99|18.69|19|18.7|18.97|18.67|7
1643049970000|2022-01-24 18:46:10|19|18.7|18.99|18.69|19.02|18.72|18.99|18.69|6
1643049980000|2022-01-24 18:46:20|19|18.7|18.99|18.69|19|18.7|18.99|18.69|12
1643049990000|2022-01-24 18:46:30|18.98|18.68|19|18.7|19|18.7|18.98|18.68|5
1643050000000|2022-01-24 18:46:40|19.01|18.71|18.99|18.69|19.02|18.72|18.99|18.69|9
1643050010000|2022-01-24 18:46:50|19|18.7|19|18.7|19.02|18.72|19|18.7|11
1643050020000|2022-01-24 18:47:00|18.99|18.69|19|18.7|19|18.7|18.98|18.68|8
1643050030000|2022-01-24 18:47:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643050040000|2022-01-24 18:47:20|18.99|18.69|18.99|18.69|19|18.7|18.97|18.67|7
1643050050000|2022-01-24 18:47:30|18.98|18.68|18.98|18.68|18.99|18.69|18.97|18.67|5
1643050060000|2022-01-24 18:47:40|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|6
1643050070000|2022-01-24 18:47:50|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|6
1643050080000|2022-01-24 18:48:00|18.97|18.67|18.99|18.69|18.99|18.69|18.97|18.67|9
1643050090000|2022-01-24 18:48:10|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1643050100000|2022-01-24 18:48:20|18.97|18.67|19|18.7|19|18.7|18.97|18.67|6
1643050110000|2022-01-24 18:48:30|19.01|18.71|19.01|18.71|19.03|18.73|19.01|18.71|9
1643050120000|2022-01-24 18:48:40|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1643050130000|2022-01-24 18:48:50|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|13
1643050140000|2022-01-24 18:49:00|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|3
1643050150000|2022-01-24 18:49:10|19.05|18.75|19.09|18.79|19.09|18.79|19.05|18.75|7
1643050160000|2022-01-24 18:49:20|19.08|18.78|19.06|18.76|19.08|18.78|19.06|18.76|3
1643050170000|2022-01-24 18:49:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1643050180000|2022-01-24 18:49:40|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643050190000|2022-01-24 18:49:50|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643050200000|2022-01-24 18:50:00|19.07|18.77|19.06|18.76|19.08|18.78|19.06|18.76|4
1643050210000|2022-01-24 18:50:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|6
1643050220000|2022-01-24 18:50:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|8
1643050230000|2022-01-24 18:50:30|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643050240000|2022-01-24 18:50:40|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|9
1643050250000|2022-01-24 18:50:50|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|7
1643050260000|2022-01-24 18:51:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643050270000|2022-01-24 18:51:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643050280000|2022-01-24 18:51:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643050290000|2022-01-24 18:51:30|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|6
1643050300000|2022-01-24 18:51:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1643050310000|2022-01-24 18:51:50|19.04|18.74|19.02|18.72|19.04|18.74|19.01|18.71|5
1643050320000|2022-01-24 18:52:00|19.03|18.73|19.01|18.71|19.03|18.73|19|18.7|7
1643050330000|2022-01-24 18:52:10|19|18.7|19|18.7|19.01|18.71|19|18.7|5
1643050340000|2022-01-24 18:52:20|19.01|18.71|19|18.7|19.01|18.71|19|18.7|6
1643050350000|2022-01-24 18:52:30|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|5
1643050360000|2022-01-24 18:52:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|8
1643050370000|2022-01-24 18:52:50|19|18.7|19.02|18.72|19.02|18.72|19|18.7|5
1643050380000|2022-01-24 18:53:00|19.03|18.73|19.06|18.76|19.06|18.76|19.03|18.73|4
1643050390000|2022-01-24 18:53:10|19.07|18.77|19.06|18.76|19.08|18.78|19.06|18.76|6
1643050400000|2022-01-24 18:53:20|19.05|18.75|19.03|18.73|19.06|18.76|19.02|18.72|11
1643050410000|2022-01-24 18:53:30|19.02|18.72|19.03|18.73|19.03|18.73|19.01|18.71|12
1643050420000|2022-01-24 18:53:40|19.02|18.72|19.01|18.71|19.03|18.73|19.01|18.71|8
1643050430000|2022-01-24 18:53:50|19|18.7|19|18.7|19.01|18.71|19|18.7|11
1643050440000|2022-01-24 18:54:00|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|4
1643050450000|2022-01-24 18:54:10|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|6
1643050460000|2022-01-24 18:54:20|18.99|18.69|19.01|18.71|19.02|18.72|18.99|18.69|9
1643050470000|2022-01-24 18:54:30|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643050480000|2022-01-24 18:54:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643050490000|2022-01-24 18:54:50|19|18.7|19|18.7|19.01|18.71|19|18.7|11
1643050500000|2022-01-24 18:55:00|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|11
1643050510000|2022-01-24 18:55:10|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|6
1643050520000|2022-01-24 18:55:20|19.04|18.74|19|18.7|19.04|18.74|19|18.7|7
1643050530000|2022-01-24 18:55:30|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|10
1643050540000|2022-01-24 18:55:40|19.01|18.71|18.98|18.68|19.01|18.71|18.98|18.68|8
1643050550000|2022-01-24 18:55:50|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|11
1643050560000|2022-01-24 18:56:00|18.96|18.66|18.92|18.62|18.97|18.67|18.92|18.62|11
1643050570000|2022-01-24 18:56:10|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|7
1643050580000|2022-01-24 18:56:20|18.94|18.64|18.95|18.65|18.96|18.66|18.94|18.64|8
1643050590000|2022-01-24 18:56:30|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|5
1643050600000|2022-01-24 18:56:40|18.93|18.63|18.95|18.65|18.95|18.65|18.93|18.63|9
1643050610000|2022-01-24 18:56:50|18.96|18.66|18.96|18.66|18.97|18.67|18.95|18.65|7
1643050620000|2022-01-24 18:57:00|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|4
1643050630000|2022-01-24 18:57:10|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|8
1643050640000|2022-01-24 18:57:20|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|4
1643050660000|2022-01-24 18:57:40|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|10
1643050670000|2022-01-24 18:57:50|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|4
1643050680000|2022-01-24 18:58:00|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|9
1643050690000|2022-01-24 18:58:10|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1643050700000|2022-01-24 18:58:20|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|4
1643050710000|2022-01-24 18:58:30|18.97|18.67|18.96|18.66|18.97|18.67|18.95|18.65|10
1643050720000|2022-01-24 18:58:40|18.95|18.65|18.95|18.65|18.96|18.66|18.94|18.64|7
1643050730000|2022-01-24 18:58:50|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1643050740000|2022-01-24 18:59:00|18.97|18.67|18.96|18.66|18.97|18.67|18.95|18.65|8
1643050750000|2022-01-24 18:59:10|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|7
1643050760000|2022-01-24 18:59:20|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|4
1643050770000|2022-01-24 18:59:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|8
1643050780000|2022-01-24 18:59:40|18.96|18.66|18.98|18.68|18.99|18.69|18.96|18.66|5
1643050800000|2022-01-24 19:00:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643050810000|2022-01-24 19:00:10|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|9
1643050820000|2022-01-24 19:00:20|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1643050830000|2022-01-24 19:00:30|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643050840000|2022-01-24 19:00:40|18.95|18.65|18.96|18.66|18.97|18.67|18.95|18.65|8
1643050850000|2022-01-24 19:00:50|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|11
1643050860000|2022-01-24 19:01:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|8
1643050870000|2022-01-24 19:01:10|18.96|18.66|18.99|18.69|18.99|18.69|18.96|18.66|8
1643050880000|2022-01-24 19:01:20|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|6
1643050910000|2022-01-24 19:01:50|19|18.7|19|18.7|19.01|18.71|18.99|18.69|5
1643050920000|2022-01-24 19:02:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|5
1643050930000|2022-01-24 19:02:10|19.02|18.72|19.04|18.74|19.06|18.76|19.02|18.72|13
1643050940000|2022-01-24 19:02:20|19.05|18.75|19.04|18.74|19.05|18.75|19.03|18.73|6
1643050950000|2022-01-24 19:02:30|19.03|18.73|19.05|18.75|19.05|18.75|19.03|18.73|7
1643050960000|2022-01-24 19:02:40|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1643050970000|2022-01-24 19:02:50|19.05|18.75|19.06|18.76|19.07|18.77|19.05|18.75|4
1643050980000|2022-01-24 19:03:00|19.05|18.75|19.07|18.77|19.08|18.78|19.05|18.75|7
1643050990000|2022-01-24 19:03:10|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|6
1643051000000|2022-01-24 19:03:20|19.04|18.74|19.02|18.72|19.05|18.75|19.02|18.72|7
1643051010000|2022-01-24 19:03:30|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|8
1643051020000|2022-01-24 19:03:40|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|9
1643051030000|2022-01-24 19:03:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1643051040000|2022-01-24 19:04:00|19.02|18.72|19.01|18.71|19.03|18.73|19.01|18.71|8
1643051050000|2022-01-24 19:04:10|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1643051070000|2022-01-24 19:04:30|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643051080000|2022-01-24 19:04:40|18.97|18.67|19|18.7|19|18.7|18.97|18.67|6
1643051090000|2022-01-24 19:04:50|19.01|18.71|19.01|18.71|19.02|18.72|19|18.7|5
1643051100000|2022-01-24 19:05:00|19.02|18.72|19.04|18.74|19.04|18.74|19|18.7|7
1643051110000|2022-01-24 19:05:10|19.03|18.73|19.03|18.73|19.05|18.75|19.03|18.73|9
1643051120000|2022-01-24 19:05:20|19.04|18.74|19|18.7|19.05|18.75|18.99|18.69|14
1643051130000|2022-01-24 19:05:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|11
1643051140000|2022-01-24 19:05:40|19|18.7|18.99|18.69|19|18.7|18.98|18.68|6
1643051150000|2022-01-24 19:05:50|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|12
1643051160000|2022-01-24 19:06:00|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|9
1643051170000|2022-01-24 19:06:10|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|7
1643051180000|2022-01-24 19:06:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|10
1643051190000|2022-01-24 19:06:30|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643051200000|2022-01-24 19:06:40|19|18.7|19|18.7|19|18.7|19|18.7|1
1643051210000|2022-01-24 19:06:50|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643051220000|2022-01-24 19:07:00|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1643051230000|2022-01-24 19:07:10|18.94|18.64|18.94|18.64|18.95|18.65|18.93|18.63|5
1643051240000|2022-01-24 19:07:20|18.95|18.65|18.95|18.65|18.96|18.66|18.94|18.64|7
1643051250000|2022-01-24 19:07:30|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643051260000|2022-01-24 19:07:40|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643051270000|2022-01-24 19:07:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643051280000|2022-01-24 19:08:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643051290000|2022-01-24 19:08:10|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643051300000|2022-01-24 19:08:20|18.99|18.69|18.97|18.67|18.99|18.69|18.97|18.67|7
1643051310000|2022-01-24 19:08:30|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|3
1643051320000|2022-01-24 19:08:40|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1643051330000|2022-01-24 19:08:50|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1643051340000|2022-01-24 19:09:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643051350000|2022-01-24 19:09:10|18.98|18.68|18.99|18.69|18.99|18.69|18.97|18.67|6
1643051360000|2022-01-24 19:09:20|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1643051370000|2022-01-24 19:09:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|6
1643051380000|2022-01-24 19:09:40|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|7
1643051390000|2022-01-24 19:09:50|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1643051400000|2022-01-24 19:10:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643051410000|2022-01-24 19:10:10|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643051420000|2022-01-24 19:10:20|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|6
1643051430000|2022-01-24 19:10:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643051440000|2022-01-24 19:10:40|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|3
1643051450000|2022-01-24 19:10:50|18.95|18.65|18.93|18.63|18.96|18.66|18.93|18.63|9
1643051460000|2022-01-24 19:11:00|18.94|18.64|18.94|18.64|18.94|18.64|18.93|18.63|9
1643051470000|2022-01-24 19:11:10|18.93|18.63|18.93|18.63|18.94|18.64|18.93|18.63|5
1643051480000|2022-01-24 19:11:20|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|4
1643051490000|2022-01-24 19:11:30|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|3
1643051500000|2022-01-24 19:11:40|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|8
1643051510000|2022-01-24 19:11:50|18.93|18.63|18.94|18.64|18.95|18.65|18.93|18.63|6
1643051520000|2022-01-24 19:12:00|18.93|18.63|18.91|18.61|18.94|18.64|18.91|18.61|7
1643051530000|2022-01-24 19:12:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643051540000|2022-01-24 19:12:20|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|9
1643051550000|2022-01-24 19:12:30|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|2
1643051560000|2022-01-24 19:12:40|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1643051570000|2022-01-24 19:12:50|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1643051580000|2022-01-24 19:13:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1643051590000|2022-01-24 19:13:10|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|3
1643051600000|2022-01-24 19:13:20|18.89|18.59|18.9|18.6|18.9|18.6|18.88|18.58|9
1643051610000|2022-01-24 19:13:30|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1643051620000|2022-01-24 19:13:40|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|3
1643051630000|2022-01-24 19:13:50|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|3
1643051640000|2022-01-24 19:14:00|18.89|18.59|18.89|18.59|18.9|18.6|18.88|18.58|13
1643051650000|2022-01-24 19:14:10|18.88|18.58|18.88|18.58|18.89|18.59|18.87|18.57|5
1643051660000|2022-01-24 19:14:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643051670000|2022-01-24 19:14:30|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|6
1643051680000|2022-01-24 19:14:40|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|6
1643051690000|2022-01-24 19:14:50|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|2
1643051700000|2022-01-24 19:15:00|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1643051710000|2022-01-24 19:15:10|18.91|18.61|18.9|18.6|18.92|18.62|18.9|18.6|8
1643051720000|2022-01-24 19:15:20|18.91|18.61|18.9|18.6|18.91|18.61|18.89|18.59|6
1643051730000|2022-01-24 19:15:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643051740000|2022-01-24 19:15:40|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|6
1643051750000|2022-01-24 19:15:50|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|11
1643051760000|2022-01-24 19:16:00|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|3
1643051770000|2022-01-24 19:16:10|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|2
1643051780000|2022-01-24 19:16:20|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|3
1643051790000|2022-01-24 19:16:30|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|10
1643051800000|2022-01-24 19:16:40|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|3
1643051820000|2022-01-24 19:17:00|18.86|18.56|18.85|18.55|18.87|18.57|18.85|18.55|11
1643051830000|2022-01-24 19:17:10|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|4
1643051840000|2022-01-24 19:17:20|18.84|18.54|18.84|18.54|18.84|18.54|18.82|18.52|9
1643051850000|2022-01-24 19:17:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|5
1643051860000|2022-01-24 19:17:40|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|5
1643051870000|2022-01-24 19:17:50|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|6
1643051880000|2022-01-24 19:18:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|1
1643051900000|2022-01-24 19:18:20|18.86|18.56|18.86|18.56|18.87|18.57|18.85|18.55|7
1643051910000|2022-01-24 19:18:30|18.85|18.55|18.85|18.55|18.86|18.56|18.85|18.55|3
1643051920000|2022-01-24 19:18:40|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|2
1643051930000|2022-01-24 19:18:50|18.86|18.56|18.87|18.57|18.87|18.57|18.85|18.55|6
1643051940000|2022-01-24 19:19:00|18.86|18.56|18.86|18.56|18.86|18.56|18.85|18.55|5
1643051950000|2022-01-24 19:19:10|18.87|18.57|18.89|18.59|18.89|18.59|18.86|18.56|7
1643051960000|2022-01-24 19:19:20|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1643051970000|2022-01-24 19:19:30|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|5
1643051980000|2022-01-24 19:19:40|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|2
1643051990000|2022-01-24 19:19:50|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|10
1643052000000|2022-01-24 19:20:00|18.87|18.57|18.88|18.58|18.89|18.59|18.86|18.56|12
1643052010000|2022-01-24 19:20:10|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|3
1643052020000|2022-01-24 19:20:20|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|3
1643052030000|2022-01-24 19:20:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|1
1643052040000|2022-01-24 19:20:40|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|2
1643052050000|2022-01-24 19:20:50|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|7
1643052070000|2022-01-24 19:21:10|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|2
1643052080000|2022-01-24 19:21:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|3
1643052090000|2022-01-24 19:21:30|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|7
1643052100000|2022-01-24 19:21:40|18.89|18.59|18.89|18.59|18.9|18.6|18.88|18.58|7
1643052110000|2022-01-24 19:21:50|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|2
1643052120000|2022-01-24 19:22:00|18.9|18.6|18.91|18.61|18.91|18.61|18.89|18.59|4
1643052130000|2022-01-24 19:22:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643052140000|2022-01-24 19:22:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|5
1643052150000|2022-01-24 19:22:30|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1643052160000|2022-01-24 19:22:40|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|4
1643052170000|2022-01-24 19:22:50|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1643052180000|2022-01-24 19:23:00|18.9|18.6|18.9|18.6|18.92|18.62|18.9|18.6|9
1643052190000|2022-01-24 19:23:10|18.89|18.59|18.87|18.57|18.9|18.6|18.87|18.57|9
1643052200000|2022-01-24 19:23:20|18.86|18.56|18.85|18.55|18.87|18.57|18.84|18.54|7
1643052210000|2022-01-24 19:23:30|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|2
1643052220000|2022-01-24 19:23:40|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|6
1643052230000|2022-01-24 19:23:50|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|6
1643052240000|2022-01-24 19:24:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|8
1643052250000|2022-01-24 19:24:10|18.86|18.56|18.87|18.57|18.87|18.57|18.85|18.55|4
1643052260000|2022-01-24 19:24:20|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|15
1643052270000|2022-01-24 19:24:30|18.87|18.57|18.87|18.57|18.88|18.58|18.86|18.56|5
1643052280000|2022-01-24 19:24:40|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|4
1643052290000|2022-01-24 19:24:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1643052300000|2022-01-24 19:25:00|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|3
1643052310000|2022-01-24 19:25:10|18.84|18.54|18.83|18.53|18.84|18.54|18.83|18.53|10
1643052320000|2022-01-24 19:25:20|18.84|18.54|18.84|18.54|18.84|18.54|18.83|18.53|5
1643052350000|2022-01-24 19:25:50|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|7
1643052360000|2022-01-24 19:26:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|5
1643052370000|2022-01-24 19:26:10|18.89|18.59|18.89|18.59|18.89|18.59|18.87|18.57|7
1643052380000|2022-01-24 19:26:20|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|9
1643052390000|2022-01-24 19:26:30|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|5
1643052400000|2022-01-24 19:26:40|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1643052410000|2022-01-24 19:26:50|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|7
1643052420000|2022-01-24 19:27:00|18.89|18.59|18.9|18.6|18.9|18.6|18.88|18.58|10
1643052430000|2022-01-24 19:27:10|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|5
1643052440000|2022-01-24 19:27:20|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1643052450000|2022-01-24 19:27:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643052470000|2022-01-24 19:27:50|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1643052490000|2022-01-24 19:28:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643052500000|2022-01-24 19:28:20|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|3
1643052520000|2022-01-24 19:28:40|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643052540000|2022-01-24 19:29:00|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1643052560000|2022-01-24 19:29:20|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|6
1643052570000|2022-01-24 19:29:30|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|6
1643052580000|2022-01-24 19:29:40|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|4
1643052590000|2022-01-24 19:29:50|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1643052600000|2022-01-24 19:30:00|18.89|18.59|18.9|18.6|18.9|18.6|18.88|18.58|6
1643052610000|2022-01-24 19:30:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643052620000|2022-01-24 19:30:20|18.92|18.62|18.95|18.65|18.95|18.65|18.92|18.62|6
1643052630000|2022-01-24 19:30:30|18.96|18.66|18.94|18.64|18.96|18.66|18.94|18.64|7
1643052640000|2022-01-24 19:30:40|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1643052650000|2022-01-24 19:30:50|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|3
1643052660000|2022-01-24 19:31:00|18.94|18.64|18.92|18.62|18.95|18.65|18.92|18.62|9
1643052670000|2022-01-24 19:31:10|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|4
1643052680000|2022-01-24 19:31:20|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|8
1643052690000|2022-01-24 19:31:30|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|4
1643052700000|2022-01-24 19:31:40|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1643052720000|2022-01-24 19:32:00|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|8
1643052730000|2022-01-24 19:32:10|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|4
1643052740000|2022-01-24 19:32:20|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643052760000|2022-01-24 19:32:40|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643052780000|2022-01-24 19:33:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|3
1643052790000|2022-01-24 19:33:10|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1643052800000|2022-01-24 19:33:20|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|7
1643052810000|2022-01-24 19:33:30|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|2
1643052820000|2022-01-24 19:33:40|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|7
1643052830000|2022-01-24 19:33:50|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|8
1643052840000|2022-01-24 19:34:00|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|8
1643052850000|2022-01-24 19:34:10|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1643052860000|2022-01-24 19:34:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643052870000|2022-01-24 19:34:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1643052890000|2022-01-24 19:34:50|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643052900000|2022-01-24 19:35:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1643052910000|2022-01-24 19:35:10|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|5
1643052920000|2022-01-24 19:35:20|18.88|18.58|18.87|18.57|18.88|18.58|18.86|18.56|8
1643052930000|2022-01-24 19:35:30|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|10
1643052940000|2022-01-24 19:35:40|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|6
1643052950000|2022-01-24 19:35:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|1
1643052960000|2022-01-24 19:36:00|18.85|18.55|18.86|18.56|18.87|18.57|18.85|18.55|6
1643052970000|2022-01-24 19:36:10|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|6
1643053000000|2022-01-24 19:36:40|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|3
1643053010000|2022-01-24 19:36:50|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|4
1643053020000|2022-01-24 19:37:00|18.86|18.56|18.86|18.56|18.87|18.57|18.86|18.56|5
1643053040000|2022-01-24 19:37:20|18.87|18.57|18.86|18.56|18.87|18.57|18.85|18.55|12
1643053050000|2022-01-24 19:37:30|18.85|18.55|18.85|18.55|18.85|18.55|18.84|18.54|3
1643053060000|2022-01-24 19:37:40|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|6
1643053070000|2022-01-24 19:37:50|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|3
1643053080000|2022-01-24 19:38:00|18.87|18.57|18.87|18.57|18.88|18.58|18.86|18.56|5
1643053090000|2022-01-24 19:38:10|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|7
1643053100000|2022-01-24 19:38:20|18.87|18.57|18.86|18.56|18.88|18.58|18.86|18.56|8
1643053110000|2022-01-24 19:38:30|18.87|18.57|18.85|18.55|18.87|18.57|18.85|18.55|5
1643053140000|2022-01-24 19:39:00|18.86|18.56|18.86|18.56|18.87|18.57|18.85|18.55|13
1643053150000|2022-01-24 19:39:10|18.87|18.57|18.87|18.57|18.88|18.58|18.87|18.57|7
1643053160000|2022-01-24 19:39:20|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1643053170000|2022-01-24 19:39:30|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|4
1643053180000|2022-01-24 19:39:40|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1643053190000|2022-01-24 19:39:50|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|5
1643053200000|2022-01-24 19:40:00|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|8
1643053210000|2022-01-24 19:40:10|18.88|18.58|18.88|18.58|18.88|18.58|18.87|18.57|3
1643053220000|2022-01-24 19:40:20|18.87|18.57|18.86|18.56|18.88|18.58|18.86|18.56|11
1643053230000|2022-01-24 19:40:30|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|5
1643053240000|2022-01-24 19:40:40|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1643053250000|2022-01-24 19:40:50|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|5
1643053260000|2022-01-24 19:41:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|1
1643053270000|2022-01-24 19:41:10|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1643053280000|2022-01-24 19:41:20|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|3
1643053290000|2022-01-24 19:41:30|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643053300000|2022-01-24 19:41:40|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643053310000|2022-01-24 19:41:50|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643053320000|2022-01-24 19:42:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|5
1643053330000|2022-01-24 19:42:10|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|3
1643053340000|2022-01-24 19:42:20|18.91|18.61|18.91|18.61|18.92|18.62|18.91|18.61|9
1643053350000|2022-01-24 19:42:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|1
1643053360000|2022-01-24 19:42:40|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|4
1643053370000|2022-01-24 19:42:50|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|3
1643053380000|2022-01-24 19:43:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|1
1643053390000|2022-01-24 19:43:10|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|2
1643053410000|2022-01-24 19:43:30|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643053420000|2022-01-24 19:43:40|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|3
1643053430000|2022-01-24 19:43:50|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|1
1643053440000|2022-01-24 19:44:00|18.92|18.62|18.93|18.63|18.93|18.63|18.92|18.62|2
1643053450000|2022-01-24 19:44:10|18.92|18.62|18.92|18.62|18.92|18.62|18.91|18.61|3
1643053460000|2022-01-24 19:44:20|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|6
1643053470000|2022-01-24 19:44:30|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|4
1643053480000|2022-01-24 19:44:40|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|1
1643053490000|2022-01-24 19:44:50|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|5
1643053500000|2022-01-24 19:45:00|18.9|18.6|18.9|18.6|18.91|18.61|18.89|18.59|7
1643053510000|2022-01-24 19:45:10|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|4
1643053520000|2022-01-24 19:45:20|18.91|18.61|18.92|18.62|18.92|18.62|18.91|18.61|4
1643053530000|2022-01-24 19:45:30|18.93|18.63|18.93|18.63|18.93|18.63|18.92|18.62|9
1643053540000|2022-01-24 19:45:40|18.92|18.62|18.92|18.62|18.93|18.63|18.92|18.62|3
1643053550000|2022-01-24 19:45:50|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|6
1643053560000|2022-01-24 19:46:00|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|9
1643053570000|2022-01-24 19:46:10|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|12
1643053580000|2022-01-24 19:46:20|18.86|18.56|18.87|18.57|18.88|18.58|18.85|18.55|8
1643053590000|2022-01-24 19:46:30|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|2
1643053600000|2022-01-24 19:46:40|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|10
1643053610000|2022-01-24 19:46:50|18.88|18.58|18.88|18.58|18.89|18.59|18.87|18.57|9
1643053620000|2022-01-24 19:47:00|18.89|18.59|18.9|18.6|18.91|18.61|18.89|18.59|8
1643053630000|2022-01-24 19:47:10|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|5
1643053640000|2022-01-24 19:47:20|18.9|18.6|18.89|18.59|18.9|18.6|18.88|18.58|6
1643053650000|2022-01-24 19:47:30|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|5
1643053660000|2022-01-24 19:47:40|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|3
1643053670000|2022-01-24 19:47:50|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|10
1643053680000|2022-01-24 19:48:00|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|7
1643053690000|2022-01-24 19:48:10|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|3
1643053700000|2022-01-24 19:48:20|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1643053710000|2022-01-24 19:48:30|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|2
1643053720000|2022-01-24 19:48:40|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|6
1643053730000|2022-01-24 19:48:50|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|6
1643053740000|2022-01-24 19:49:00|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|6
1643053750000|2022-01-24 19:49:10|18.9|18.6|18.89|18.59|18.91|18.61|18.89|18.59|12
1643053760000|2022-01-24 19:49:20|18.9|18.6|18.94|18.64|18.95|18.65|18.89|18.59|13
1643053770000|2022-01-24 19:49:30|18.95|18.65|18.99|18.69|18.99|18.69|18.95|18.65|5
1643053780000|2022-01-24 19:49:40|18.98|18.68|18.96|18.66|18.99|18.69|18.96|18.66|5
1643053790000|2022-01-24 19:49:50|18.98|18.68|18.99|18.69|18.99|18.69|18.97|18.67|4
1643053800000|2022-01-24 19:50:00|19|18.7|18.97|18.67|19|18.7|18.97|18.67|10
1643053810000|2022-01-24 19:50:10|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|4
1643053820000|2022-01-24 19:50:20|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|10
1643053830000|2022-01-24 19:50:30|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|9
1643053840000|2022-01-24 19:50:40|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1643053850000|2022-01-24 19:50:50|18.95|18.65|18.96|18.66|18.97|18.67|18.95|18.65|6
1643053860000|2022-01-24 19:51:00|18.97|18.67|18.98|18.68|18.98|18.68|18.97|18.67|2
1643053870000|2022-01-24 19:51:10|18.99|18.69|19.01|18.71|19.02|18.72|18.99|18.69|5
1643053880000|2022-01-24 19:51:20|19|18.7|19|18.7|19|18.7|19|18.7|1
1643053890000|2022-01-24 19:51:30|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643053900000|2022-01-24 19:51:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643053910000|2022-01-24 19:51:50|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|4
1643053920000|2022-01-24 19:52:00|19.03|18.73|19.04|18.74|19.04|18.74|19.02|18.72|8
1643053930000|2022-01-24 19:52:10|19.05|18.75|19.04|18.74|19.05|18.75|19.03|18.73|6
1643053940000|2022-01-24 19:52:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1643053950000|2022-01-24 19:52:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|6
1643053960000|2022-01-24 19:52:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643053970000|2022-01-24 19:52:50|19.04|18.74|19.04|18.74|19.05|18.75|19.03|18.73|9
1643053980000|2022-01-24 19:53:00|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|7
1643054000000|2022-01-24 19:53:20|19.04|18.74|19.04|18.74|19.06|18.76|19.04|18.74|9
1643054010000|2022-01-24 19:53:30|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|9
1643054020000|2022-01-24 19:53:40|19.04|18.74|19.05|18.75|19.06|18.76|19.04|18.74|8
1643054030000|2022-01-24 19:53:50|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643054040000|2022-01-24 19:54:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643054050000|2022-01-24 19:54:10|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643054060000|2022-01-24 19:54:20|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643054090000|2022-01-24 19:54:50|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643054100000|2022-01-24 19:55:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643054110000|2022-01-24 19:55:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643054120000|2022-01-24 19:55:20|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1643054130000|2022-01-24 19:55:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643054140000|2022-01-24 19:55:40|19.07|18.77|19.08|18.78|19.09|18.79|19.06|18.76|10
1643054150000|2022-01-24 19:55:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643054160000|2022-01-24 19:56:00|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643054170000|2022-01-24 19:56:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643054180000|2022-01-24 19:56:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643054190000|2022-01-24 19:56:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643054200000|2022-01-24 19:56:40|19.07|18.77|19.08|18.78|19.09|18.79|19.07|18.77|4
1643054210000|2022-01-24 19:56:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|14
1643054220000|2022-01-24 19:57:00|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643054230000|2022-01-24 19:57:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|6
1643054240000|2022-01-24 19:57:20|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643054260000|2022-01-24 19:57:40|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643054270000|2022-01-24 19:57:50|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|7
1643054280000|2022-01-24 19:58:00|19.09|18.79|19.1|18.8|19.1|18.8|19.08|18.78|10
1643054290000|2022-01-24 19:58:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|8
1643054310000|2022-01-24 19:58:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643054320000|2022-01-24 19:58:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643054340000|2022-01-24 19:59:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643054350000|2022-01-24 19:59:10|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|4
1643054360000|2022-01-24 19:59:20|19.16|18.86|19.15|18.85|19.16|18.86|19.14|18.84|4
1643054370000|2022-01-24 19:59:30|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|8
1643054380000|2022-01-24 19:59:40|19.14|18.84|19.14|18.84|19.16|18.86|19.14|18.84|13
1643054390000|2022-01-24 19:59:50|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|5
1643054400000|2022-01-24 20:00:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643054420000|2022-01-24 20:00:20|19.14|18.84|19.15|18.85|19.15|18.85|19.13|18.83|8
1643054430000|2022-01-24 20:00:30|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|10
1643054440000|2022-01-24 20:00:40|19.18|18.88|19.17|18.87|19.18|18.88|19.16|18.86|10
1643054450000|2022-01-24 20:00:50|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643054460000|2022-01-24 20:01:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643054470000|2022-01-24 20:01:10|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643054480000|2022-01-24 20:01:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|9
1643054490000|2022-01-24 20:01:30|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643054500000|2022-01-24 20:01:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643054510000|2022-01-24 20:01:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643054520000|2022-01-24 20:02:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643054530000|2022-01-24 20:02:10|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|4
1643054540000|2022-01-24 20:02:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643054550000|2022-01-24 20:02:30|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643054560000|2022-01-24 20:02:40|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|7
1643054570000|2022-01-24 20:02:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643054580000|2022-01-24 20:03:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643054590000|2022-01-24 20:03:10|19.17|18.87|19.15|18.85|19.17|18.87|19.14|18.84|5
1643054600000|2022-01-24 20:03:20|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|4
1643054620000|2022-01-24 20:03:40|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643054630000|2022-01-24 20:03:50|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643054640000|2022-01-24 20:04:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|6
1643054650000|2022-01-24 20:04:10|19.15|18.85|19.14|18.84|19.15|18.85|19.13|18.83|6
1643054660000|2022-01-24 20:04:20|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|7
1643054670000|2022-01-24 20:04:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643054680000|2022-01-24 20:04:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1643054690000|2022-01-24 20:04:50|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|6
1643054700000|2022-01-24 20:05:00|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643054710000|2022-01-24 20:05:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|8
1643054720000|2022-01-24 20:05:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|10
1643054730000|2022-01-24 20:05:30|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643054740000|2022-01-24 20:05:40|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1643054750000|2022-01-24 20:05:50|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|4
1643054760000|2022-01-24 20:06:00|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|7
1643054770000|2022-01-24 20:06:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643054780000|2022-01-24 20:06:20|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643054790000|2022-01-24 20:06:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643054800000|2022-01-24 20:06:40|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643054820000|2022-01-24 20:07:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643054830000|2022-01-24 20:07:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643054840000|2022-01-24 20:07:20|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643054850000|2022-01-24 20:07:30|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1643054860000|2022-01-24 20:07:40|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|5
1643054870000|2022-01-24 20:07:50|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643054880000|2022-01-24 20:08:00|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|4
1643054890000|2022-01-24 20:08:10|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1643054900000|2022-01-24 20:08:20|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643054910000|2022-01-24 20:08:30|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|5
1643054920000|2022-01-24 20:08:40|19.15|18.85|19.18|18.88|19.2|18.9|19.15|18.85|12
1643054930000|2022-01-24 20:08:50|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643054940000|2022-01-24 20:09:00|19.2|18.9|19.19|18.89|19.21|18.91|19.19|18.89|6
1643054950000|2022-01-24 20:09:10|19.2|18.9|19.21|18.91|19.21|18.91|19.19|18.89|4
1643054970000|2022-01-24 20:09:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643054980000|2022-01-24 20:09:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643054990000|2022-01-24 20:09:50|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|5
1643055000000|2022-01-24 20:10:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643055010000|2022-01-24 20:10:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|9
1643055020000|2022-01-24 20:10:20|19.18|18.88|19.19|18.89|19.2|18.9|19.18|18.88|8
1643055030000|2022-01-24 20:10:30|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643055040000|2022-01-24 20:10:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643055050000|2022-01-24 20:10:50|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|4
1643055060000|2022-01-24 20:11:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643055070000|2022-01-24 20:11:10|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643055080000|2022-01-24 20:11:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643055090000|2022-01-24 20:11:30|19.18|18.88|19.2|18.9|19.2|18.9|19.18|18.88|5
1643055100000|2022-01-24 20:11:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643055110000|2022-01-24 20:11:50|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|7
1643055120000|2022-01-24 20:12:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|8
1643055130000|2022-01-24 20:12:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643055140000|2022-01-24 20:12:20|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|3
1643055150000|2022-01-24 20:12:30|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643055160000|2022-01-24 20:12:40|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|7
1643055170000|2022-01-24 20:12:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643055180000|2022-01-24 20:13:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643055200000|2022-01-24 20:13:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643055230000|2022-01-24 20:13:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1643055240000|2022-01-24 20:14:00|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|12
1643055260000|2022-01-24 20:14:20|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643055270000|2022-01-24 20:14:30|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643055290000|2022-01-24 20:14:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643055310000|2022-01-24 20:15:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643055320000|2022-01-24 20:15:20|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|4
1643055330000|2022-01-24 20:15:30|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|8
1643055340000|2022-01-24 20:15:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643055350000|2022-01-24 20:15:50|19.24|18.94|19.24|18.94|19.26|18.96|19.24|18.94|5
1643055360000|2022-01-24 20:16:00|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643055370000|2022-01-24 20:16:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643055380000|2022-01-24 20:16:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643055390000|2022-01-24 20:16:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1643055410000|2022-01-24 20:16:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643055420000|2022-01-24 20:17:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1643055430000|2022-01-24 20:17:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643055440000|2022-01-24 20:17:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643055450000|2022-01-24 20:17:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643055470000|2022-01-24 20:17:50|19.22|18.92|19.21|18.91|19.22|18.92|19.2|18.9|6
1643055480000|2022-01-24 20:18:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643055490000|2022-01-24 20:18:10|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|8
1643055500000|2022-01-24 20:18:20|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|5
1643055510000|2022-01-24 20:18:30|19.21|18.91|19.2|18.9|19.22|18.92|19.2|18.9|4
1643055520000|2022-01-24 20:18:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|10
1643055530000|2022-01-24 20:18:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643055540000|2022-01-24 20:19:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643055550000|2022-01-24 20:19:10|19.19|18.89|19.18|18.88|19.2|18.9|19.18|18.88|6
1643055560000|2022-01-24 20:19:20|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|5
1643055570000|2022-01-24 20:19:30|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|6
1643055580000|2022-01-24 20:19:40|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|10
1643055590000|2022-01-24 20:19:50|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1643055600000|2022-01-24 20:20:00|19.16|18.86|19.18|18.88|19.18|18.88|19.16|18.86|7
1643055610000|2022-01-24 20:20:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643055620000|2022-01-24 20:20:20|19.18|18.88|19.21|18.91|19.21|18.91|19.18|18.88|4
1643055630000|2022-01-24 20:20:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643055640000|2022-01-24 20:20:40|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643055660000|2022-01-24 20:21:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643055670000|2022-01-24 20:21:10|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|5
1643055680000|2022-01-24 20:21:20|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643055700000|2022-01-24 20:21:40|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643055710000|2022-01-24 20:21:50|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643055720000|2022-01-24 20:22:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643055730000|2022-01-24 20:22:10|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1643055740000|2022-01-24 20:22:20|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|4
1643055750000|2022-01-24 20:22:30|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|6
1643055760000|2022-01-24 20:22:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643055770000|2022-01-24 20:22:50|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|6
1643055780000|2022-01-24 20:23:00|19.22|18.92|19.21|18.91|19.22|18.92|19.2|18.9|4
1643055790000|2022-01-24 20:23:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|11
1643055800000|2022-01-24 20:23:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|13
1643055810000|2022-01-24 20:23:30|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|8
1643055820000|2022-01-24 20:23:40|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|3
1643055830000|2022-01-24 20:23:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643055840000|2022-01-24 20:24:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643055850000|2022-01-24 20:24:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643055860000|2022-01-24 20:24:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643055870000|2022-01-24 20:24:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|7
1643055880000|2022-01-24 20:24:40|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|7
1643055890000|2022-01-24 20:24:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643055900000|2022-01-24 20:25:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643055910000|2022-01-24 20:25:10|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|3
1643055920000|2022-01-24 20:25:20|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|5
1643055930000|2022-01-24 20:25:30|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|3
1643055940000|2022-01-24 20:25:40|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643055950000|2022-01-24 20:25:50|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|13
1643055960000|2022-01-24 20:26:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643055970000|2022-01-24 20:26:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|6
1643055980000|2022-01-24 20:26:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643055990000|2022-01-24 20:26:30|19.21|18.91|19.24|18.94|19.24|18.94|19.2|18.9|12
1643056000000|2022-01-24 20:26:40|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|7
1643056010000|2022-01-24 20:26:50|19.26|18.96|19.27|18.97|19.27|18.97|19.25|18.95|10
1643056020000|2022-01-24 20:27:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643056030000|2022-01-24 20:27:10|19.24|18.94|19.22|18.92|19.25|18.95|19.22|18.92|7
1643056040000|2022-01-24 20:27:20|19.21|18.91|19.2|18.9|19.22|18.92|19.2|18.9|11
1643056050000|2022-01-24 20:27:30|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|15
1643056060000|2022-01-24 20:27:40|19.2|18.9|19.2|18.9|19.22|18.92|19.19|18.89|15
1643056070000|2022-01-24 20:27:50|19.21|18.91|19.22|18.92|19.23|18.93|19.2|18.9|8
1643056080000|2022-01-24 20:28:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643056090000|2022-01-24 20:28:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643056100000|2022-01-24 20:28:20|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|10
1643056110000|2022-01-24 20:28:30|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|9
1643056120000|2022-01-24 20:28:40|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|3
1643056130000|2022-01-24 20:28:50|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|5
1643056140000|2022-01-24 20:29:00|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|9
1643056150000|2022-01-24 20:29:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643056160000|2022-01-24 20:29:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643056170000|2022-01-24 20:29:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643056180000|2022-01-24 20:29:40|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643056190000|2022-01-24 20:29:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|8
1643056200000|2022-01-24 20:30:00|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|5
1643056210000|2022-01-24 20:30:10|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|6
1643056220000|2022-01-24 20:30:20|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|7
1643056230000|2022-01-24 20:30:30|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|5
1643056240000|2022-01-24 20:30:40|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|5
1643056250000|2022-01-24 20:30:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|9
1643056260000|2022-01-24 20:31:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643056280000|2022-01-24 20:31:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643056290000|2022-01-24 20:31:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643056300000|2022-01-24 20:31:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643056310000|2022-01-24 20:31:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643056320000|2022-01-24 20:32:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643056330000|2022-01-24 20:32:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643056340000|2022-01-24 20:32:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|12
1643056350000|2022-01-24 20:32:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|9
1643056360000|2022-01-24 20:32:40|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643056370000|2022-01-24 20:32:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643056380000|2022-01-24 20:33:00|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|6
1643056390000|2022-01-24 20:33:10|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|4
1643056400000|2022-01-24 20:33:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643056410000|2022-01-24 20:33:30|19.27|18.97|19.31|19.01|19.31|19.01|19.27|18.97|13
1643056420000|2022-01-24 20:33:40|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|4
1643056430000|2022-01-24 20:33:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643056440000|2022-01-24 20:34:00|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|17
1643056450000|2022-01-24 20:34:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|7
1643056460000|2022-01-24 20:34:20|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|7
1643056470000|2022-01-24 20:34:30|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|11
1643056480000|2022-01-24 20:34:40|19.3|19|19.31|19.01|19.32|19.02|19.3|19|4
1643056490000|2022-01-24 20:34:50|19.32|19.02|19.33|19.03|19.33|19.03|19.31|19.01|6
1643056500000|2022-01-24 20:35:00|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643056510000|2022-01-24 20:35:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643056520000|2022-01-24 20:35:20|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|5
1643056530000|2022-01-24 20:35:30|19.35|19.05|19.37|19.07|19.38|19.08|19.35|19.05|5
1643056540000|2022-01-24 20:35:40|19.38|19.08|19.45|19.15|19.45|19.15|19.37|19.07|19
1643056550000|2022-01-24 20:35:50|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|8
1643056560000|2022-01-24 20:36:00|19.44|19.14|19.41|19.11|19.44|19.14|19.41|19.11|8
1643056570000|2022-01-24 20:36:10|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1643056580000|2022-01-24 20:36:20|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|6
1643056590000|2022-01-24 20:36:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643056600000|2022-01-24 20:36:40|19.39|19.09|19.42|19.12|19.42|19.12|19.38|19.08|8
1643056610000|2022-01-24 20:36:50|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|16
1643056620000|2022-01-24 20:37:00|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|7
1643056630000|2022-01-24 20:37:10|19.48|19.18|19.47|19.17|19.48|19.18|19.46|19.16|8
1643056640000|2022-01-24 20:37:20|19.46|19.16|19.46|19.16|19.46|19.16|19.44|19.14|5
1643056650000|2022-01-24 20:37:30|19.45|19.15|19.43|19.13|19.46|19.16|19.43|19.13|11
1643056660000|2022-01-24 20:37:40|19.42|19.12|19.42|19.12|19.44|19.14|19.42|19.12|7
1643056670000|2022-01-24 20:37:50|19.43|19.13|19.44|19.14|19.45|19.15|19.42|19.12|10
1643056680000|2022-01-24 20:38:00|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|6
1643056700000|2022-01-24 20:38:20|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|5
1643056710000|2022-01-24 20:38:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643056720000|2022-01-24 20:38:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643056730000|2022-01-24 20:38:50|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|12
1643056740000|2022-01-24 20:39:00|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|9
1643056750000|2022-01-24 20:39:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1643056760000|2022-01-24 20:39:20|19.44|19.14|19.42|19.12|19.44|19.14|19.41|19.11|9
1643056770000|2022-01-24 20:39:30|19.43|19.13|19.42|19.12|19.43|19.13|19.41|19.11|6
1643056780000|2022-01-24 20:39:40|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|6
1643056790000|2022-01-24 20:39:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643056800000|2022-01-24 20:40:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643056810000|2022-01-24 20:40:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643056820000|2022-01-24 20:40:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1643056830000|2022-01-24 20:40:30|19.42|19.12|19.42|19.12|19.44|19.14|19.42|19.12|5
1643056840000|2022-01-24 20:40:40|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|7
1643056850000|2022-01-24 20:40:50|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|7
1643056860000|2022-01-24 20:41:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643056870000|2022-01-24 20:41:10|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643056880000|2022-01-24 20:41:20|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|12
1643056890000|2022-01-24 20:41:30|19.39|19.09|19.4|19.1|19.41|19.11|19.38|19.08|6
1643056900000|2022-01-24 20:41:40|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|6
1643056910000|2022-01-24 20:41:50|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|9
1643056920000|2022-01-24 20:42:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|11
1643056930000|2022-01-24 20:42:10|19.39|19.09|19.41|19.11|19.41|19.11|19.38|19.08|7
1643056940000|2022-01-24 20:42:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643056950000|2022-01-24 20:42:30|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|6
1643056960000|2022-01-24 20:42:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643056970000|2022-01-24 20:42:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643056980000|2022-01-24 20:43:00|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|10
1643056990000|2022-01-24 20:43:10|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1643057000000|2022-01-24 20:43:20|19.37|19.07|19.35|19.05|19.38|19.08|19.35|19.05|5
1643057010000|2022-01-24 20:43:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643057020000|2022-01-24 20:43:40|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|7
1643057030000|2022-01-24 20:43:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643057040000|2022-01-24 20:44:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643057050000|2022-01-24 20:44:10|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|8
1643057060000|2022-01-24 20:44:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|11
1643057070000|2022-01-24 20:44:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643057080000|2022-01-24 20:44:40|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|7
1643057090000|2022-01-24 20:44:50|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|12
1643057100000|2022-01-24 20:45:00|19.39|19.09|19.42|19.12|19.42|19.12|19.39|19.09|6
1643057110000|2022-01-24 20:45:10|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|9
1643057120000|2022-01-24 20:45:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643057130000|2022-01-24 20:45:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643057140000|2022-01-24 20:45:40|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|4
1643057150000|2022-01-24 20:45:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643057160000|2022-01-24 20:46:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|4
1643057170000|2022-01-24 20:46:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643057180000|2022-01-24 20:46:20|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|14
1643057190000|2022-01-24 20:46:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643057200000|2022-01-24 20:46:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643057210000|2022-01-24 20:46:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|11
1643057220000|2022-01-24 20:47:00|19.47|19.17|19.5|19.2|19.5|19.2|19.46|19.16|12
1643057230000|2022-01-24 20:47:10|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|5
1643057240000|2022-01-24 20:47:20|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|6
1643057250000|2022-01-24 20:47:30|19.48|19.18|19.46|19.16|19.48|19.18|19.44|19.14|13
1643057260000|2022-01-24 20:47:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643057270000|2022-01-24 20:47:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|9
1643057280000|2022-01-24 20:48:00|19.44|19.14|19.44|19.14|19.46|19.16|19.44|19.14|5
1643057290000|2022-01-24 20:48:10|19.45|19.15|19.46|19.16|19.47|19.17|19.45|19.15|4
1643057300000|2022-01-24 20:48:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|11
1643057310000|2022-01-24 20:48:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643057320000|2022-01-24 20:48:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1643057330000|2022-01-24 20:48:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643057350000|2022-01-24 20:49:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|11
1643057360000|2022-01-24 20:49:20|19.43|19.13|19.42|19.12|19.43|19.13|19.41|19.11|4
1643057370000|2022-01-24 20:49:30|19.41|19.11|19.43|19.13|19.44|19.14|19.41|19.11|17
1643057380000|2022-01-24 20:49:40|19.44|19.14|19.46|19.16|19.46|19.16|19.43|19.13|7
1643057390000|2022-01-24 20:49:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643057400000|2022-01-24 20:50:00|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|8
1643057410000|2022-01-24 20:50:10|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|7
1643057420000|2022-01-24 20:50:20|19.49|19.19|19.5|19.2|19.51|19.21|19.48|19.18|16
1643057430000|2022-01-24 20:50:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|10
1643057440000|2022-01-24 20:50:40|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|3
1643057450000|2022-01-24 20:50:50|19.52|19.22|19.6|19.3|19.6|19.3|19.52|19.22|11
1643057460000|2022-01-24 20:51:00|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|7
1643057470000|2022-01-24 20:51:10|19.58|19.28|19.55|19.25|19.6|19.3|19.55|19.25|16
1643057480000|2022-01-24 20:51:20|19.54|19.24|19.57|19.27|19.57|19.27|19.54|19.24|10
1643057490000|2022-01-24 20:51:30|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643057500000|2022-01-24 20:51:40|19.57|19.27|19.56|19.26|19.58|19.28|19.55|19.25|8
1643057510000|2022-01-24 20:51:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|16
1643057520000|2022-01-24 20:52:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643057530000|2022-01-24 20:52:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643057540000|2022-01-24 20:52:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643057550000|2022-01-24 20:52:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643057560000|2022-01-24 20:52:40|19.56|19.26|19.61|19.31|19.61|19.31|19.55|19.25|10
1643057570000|2022-01-24 20:52:50|19.6|19.3|19.68|19.38|19.68|19.38|19.6|19.3|14
1643057580000|2022-01-24 20:53:00|19.67|19.37|19.68|19.38|19.68|19.38|19.64|19.34|16
1643057590000|2022-01-24 20:53:10|19.69|19.39|19.68|19.38|19.7|19.4|19.67|19.37|11
1643057600000|2022-01-24 20:53:20|19.69|19.39|19.73|19.43|19.73|19.43|19.69|19.39|9
1643057610000|2022-01-24 20:53:30|19.74|19.44|19.72|19.42|19.76|19.46|19.72|19.42|11
1643057620000|2022-01-24 20:53:40|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|12
1643057630000|2022-01-24 20:53:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643057640000|2022-01-24 20:54:00|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|12
1643057650000|2022-01-24 20:54:10|19.7|19.4|19.69|19.39|19.7|19.4|19.67|19.37|10
1643057660000|2022-01-24 20:54:20|19.7|19.4|19.74|19.44|19.74|19.44|19.7|19.4|10
1643057670000|2022-01-24 20:54:30|19.75|19.45|19.78|19.48|19.78|19.48|19.75|19.45|8
1643057680000|2022-01-24 20:54:40|19.77|19.47|19.76|19.46|19.78|19.48|19.74|19.44|12
1643057690000|2022-01-24 20:54:50|19.75|19.45|19.75|19.45|19.76|19.46|19.73|19.43|11
1643057700000|2022-01-24 20:55:00|19.74|19.44|19.71|19.41|19.76|19.46|19.71|19.41|12
1643057710000|2022-01-24 20:55:10|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|8
1643057720000|2022-01-24 20:55:20|19.7|19.4|19.73|19.43|19.73|19.43|19.69|19.39|15
1643057730000|2022-01-24 20:55:30|19.74|19.44|19.78|19.48|19.78|19.48|19.74|19.44|13
1643057740000|2022-01-24 20:55:40|19.77|19.47|19.78|19.48|19.8|19.5|19.77|19.47|7
1643057750000|2022-01-24 20:55:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643057760000|2022-01-24 20:56:00|19.77|19.47|19.77|19.47|19.78|19.48|19.74|19.44|13
1643057770000|2022-01-24 20:56:10|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|9
1643057780000|2022-01-24 20:56:20|19.79|19.49|19.77|19.47|19.79|19.49|19.76|19.46|9
1643057790000|2022-01-24 20:56:30|19.78|19.48|19.76|19.46|19.78|19.48|19.75|19.45|7
1643057800000|2022-01-24 20:56:40|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|4
1643057810000|2022-01-24 20:56:50|19.75|19.45|19.77|19.47|19.78|19.48|19.75|19.45|10
1643057820000|2022-01-24 20:57:00|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|10
1643057830000|2022-01-24 20:57:10|19.78|19.48|19.83|19.53|19.83|19.53|19.77|19.47|12
1643057840000|2022-01-24 20:57:20|19.84|19.54|19.8|19.5|19.84|19.54|19.79|19.49|11
1643057850000|2022-01-24 20:57:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|7
1643057860000|2022-01-24 20:57:40|19.82|19.52|19.79|19.49|19.84|19.54|19.79|19.49|10
1643057870000|2022-01-24 20:57:50|19.8|19.5|19.78|19.48|19.81|19.51|19.78|19.48|11
1643057880000|2022-01-24 20:58:00|19.77|19.47|19.76|19.46|19.78|19.48|19.75|19.45|6
1643057890000|2022-01-24 20:58:10|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|6
1643057900000|2022-01-24 20:58:20|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|8
1643057910000|2022-01-24 20:58:30|19.79|19.49|19.79|19.49|19.8|19.5|19.77|19.47|7
1643057920000|2022-01-24 20:58:40|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|4
1643057930000|2022-01-24 20:58:50|19.8|19.5|19.76|19.46|19.8|19.5|19.76|19.46|6
1643057940000|2022-01-24 20:59:00|19.77|19.47|19.72|19.42|19.77|19.47|19.71|19.41|10
1643057950000|2022-01-24 20:59:10|19.73|19.43|19.69|19.39|19.73|19.43|19.69|19.39|11
1643057960000|2022-01-24 20:59:20|19.7|19.4|19.77|19.47|19.77|19.47|19.7|19.4|15
1643057970000|2022-01-24 20:59:30|19.76|19.46|19.71|19.41|19.77|19.47|19.71|19.41|15
1643057980000|2022-01-24 20:59:40|19.72|19.42|19.71|19.41|19.74|19.44|19.71|19.41|14
1643057990000|2022-01-24 20:59:50|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|7
1643058000000|2022-01-24 21:00:00|19.71|19.41|19.69|19.39|19.73|19.43|19.68|19.38|11
1643058010000|2022-01-24 21:00:10|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|6
1643058020000|2022-01-24 21:00:20|19.72|19.42|19.69|19.39|19.72|19.42|19.69|19.39|14
1643058030000|2022-01-24 21:00:30|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|10
1643058040000|2022-01-24 21:00:40|19.7|19.4|19.68|19.38|19.7|19.4|19.67|19.37|6
1643058050000|2022-01-24 21:00:50|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|12
1643058060000|2022-01-24 21:01:00|19.67|19.37|19.65|19.35|19.67|19.37|19.64|19.34|9
1643058070000|2022-01-24 21:01:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643058080000|2022-01-24 21:01:20|19.63|19.33|19.64|19.34|19.65|19.35|19.62|19.32|12
1643058090000|2022-01-24 21:01:30|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|10
1643058100000|2022-01-24 21:01:40|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|11
1643058110000|2022-01-24 21:01:50|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643058120000|2022-01-24 21:02:00|19.63|19.33|19.65|19.35|19.65|19.35|19.62|19.32|9
1643058130000|2022-01-24 21:02:10|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|7
1643058140000|2022-01-24 21:02:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643058150000|2022-01-24 21:02:30|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643058160000|2022-01-24 21:02:40|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643058170000|2022-01-24 21:02:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643058180000|2022-01-24 21:03:00|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1643058190000|2022-01-24 21:03:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|9
1643058200000|2022-01-24 21:03:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643058210000|2022-01-24 21:03:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643058220000|2022-01-24 21:03:40|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|9
1643058230000|2022-01-24 21:03:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643058240000|2022-01-24 21:04:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643058250000|2022-01-24 21:04:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643058260000|2022-01-24 21:04:20|19.62|19.32|19.59|19.29|19.62|19.32|19.59|19.29|12
1643058270000|2022-01-24 21:04:30|19.58|19.28|19.58|19.28|19.58|19.28|19.56|19.26|7
1643058280000|2022-01-24 21:04:40|19.59|19.29|19.57|19.27|19.59|19.29|19.56|19.26|7
1643058290000|2022-01-24 21:04:50|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643058300000|2022-01-24 21:05:00|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|6
1643058310000|2022-01-24 21:05:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|12
1643058320000|2022-01-24 21:05:20|19.61|19.31|19.59|19.29|19.61|19.31|19.58|19.28|9
1643058330000|2022-01-24 21:05:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643058340000|2022-01-24 21:05:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643058350000|2022-01-24 21:05:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643058360000|2022-01-24 21:06:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1643058370000|2022-01-24 21:06:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643058380000|2022-01-24 21:06:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643058390000|2022-01-24 21:06:30|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|9
1643058400000|2022-01-24 21:06:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|9
1643058410000|2022-01-24 21:06:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643058420000|2022-01-24 21:07:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643058430000|2022-01-24 21:07:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643058440000|2022-01-24 21:07:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643058450000|2022-01-24 21:07:30|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|12
1643058460000|2022-01-24 21:07:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643058470000|2022-01-24 21:07:50|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|12
1643058480000|2022-01-24 21:08:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643058500000|2022-01-24 21:08:20|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|5
1643058510000|2022-01-24 21:08:30|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|9
1643058520000|2022-01-24 21:08:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643058530000|2022-01-24 21:08:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643058550000|2022-01-24 21:09:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643058560000|2022-01-24 21:09:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643058570000|2022-01-24 21:09:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643058580000|2022-01-24 21:09:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643058590000|2022-01-24 21:09:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1643058600000|2022-01-24 21:10:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|10
1643058610000|2022-01-24 21:10:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643058620000|2022-01-24 21:10:20|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|11
1643058630000|2022-01-24 21:10:30|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|6
1643058640000|2022-01-24 21:10:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643058650000|2022-01-24 21:10:50|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|10
1643058660000|2022-01-24 21:11:00|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643058670000|2022-01-24 21:11:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643058680000|2022-01-24 21:11:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643058690000|2022-01-24 21:11:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643058700000|2022-01-24 21:11:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643058710000|2022-01-24 21:11:50|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|6
1643058720000|2022-01-24 21:12:00|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|7
1643058730000|2022-01-24 21:12:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643058740000|2022-01-24 21:12:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643058750000|2022-01-24 21:12:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643058760000|2022-01-24 21:12:40|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|4
1643058770000|2022-01-24 21:12:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643058780000|2022-01-24 21:13:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643058790000|2022-01-24 21:13:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643058800000|2022-01-24 21:13:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643058810000|2022-01-24 21:13:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1643058820000|2022-01-24 21:13:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643058830000|2022-01-24 21:13:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643058840000|2022-01-24 21:14:00|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|5
1643058850000|2022-01-24 21:14:10|19.58|19.28|19.56|19.26|19.59|19.29|19.56|19.26|7
1643058860000|2022-01-24 21:14:20|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|8
1643058870000|2022-01-24 21:14:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643058880000|2022-01-24 21:14:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643058890000|2022-01-24 21:14:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643058900000|2022-01-24 21:15:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643058910000|2022-01-24 21:15:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643058920000|2022-01-24 21:15:20|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|17
1643058930000|2022-01-24 21:15:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643058940000|2022-01-24 21:15:40|19.54|19.24|19.54|19.24|19.56|19.26|19.54|19.24|7
1643058950000|2022-01-24 21:15:50|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|5
1643058960000|2022-01-24 21:16:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643058970000|2022-01-24 21:16:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643058980000|2022-01-24 21:16:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643058990000|2022-01-24 21:16:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643059000000|2022-01-24 21:16:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643059010000|2022-01-24 21:16:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643059020000|2022-01-24 21:17:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643059030000|2022-01-24 21:17:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643059040000|2022-01-24 21:17:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643059050000|2022-01-24 21:17:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1643059060000|2022-01-24 21:17:40|19.58|19.28|19.62|19.32|19.62|19.32|19.58|19.28|5
1643059070000|2022-01-24 21:17:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643059080000|2022-01-24 21:18:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643059090000|2022-01-24 21:18:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|3
1643059110000|2022-01-24 21:18:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643059120000|2022-01-24 21:18:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643059130000|2022-01-24 21:18:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643059140000|2022-01-24 21:19:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643059150000|2022-01-24 21:19:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643059160000|2022-01-24 21:19:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643059170000|2022-01-24 21:19:30|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|6
1643059180000|2022-01-24 21:19:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643059200000|2022-01-24 21:20:00|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|7
1643059210000|2022-01-24 21:20:10|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|9
1643059220000|2022-01-24 21:20:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|7
1643059230000|2022-01-24 21:20:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643059240000|2022-01-24 21:20:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643059260000|2022-01-24 21:21:00|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643059270000|2022-01-24 21:21:10|19.61|19.31|19.6|19.3|19.62|19.32|19.59|19.29|8
1643059280000|2022-01-24 21:21:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643059290000|2022-01-24 21:21:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643059300000|2022-01-24 21:21:40|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|5
1643059320000|2022-01-24 21:22:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643059330000|2022-01-24 21:22:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643059340000|2022-01-24 21:22:20|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|4
1643059350000|2022-01-24 21:22:30|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|6
1643059360000|2022-01-24 21:22:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643059410000|2022-01-24 21:23:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643059420000|2022-01-24 21:23:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643059430000|2022-01-24 21:23:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643059440000|2022-01-24 21:24:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|11
1643059450000|2022-01-24 21:24:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643059460000|2022-01-24 21:24:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1643059470000|2022-01-24 21:24:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643059480000|2022-01-24 21:24:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643059490000|2022-01-24 21:24:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643059500000|2022-01-24 21:25:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643059510000|2022-01-24 21:25:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643059520000|2022-01-24 21:25:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643059530000|2022-01-24 21:25:30|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|6
1643059540000|2022-01-24 21:25:40|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|4
1643059550000|2022-01-24 21:25:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643059560000|2022-01-24 21:26:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1643059570000|2022-01-24 21:26:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643059590000|2022-01-24 21:26:30|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|3
1643059600000|2022-01-24 21:26:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643059620000|2022-01-24 21:27:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643059640000|2022-01-24 21:27:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643059650000|2022-01-24 21:27:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643059660000|2022-01-24 21:27:40|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|3
1643059670000|2022-01-24 21:27:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643059680000|2022-01-24 21:28:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643059690000|2022-01-24 21:28:10|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|4
1643059700000|2022-01-24 21:28:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643059710000|2022-01-24 21:28:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643059720000|2022-01-24 21:28:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643059730000|2022-01-24 21:28:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643059740000|2022-01-24 21:29:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643059750000|2022-01-24 21:29:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643059770000|2022-01-24 21:29:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643059780000|2022-01-24 21:29:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643059790000|2022-01-24 21:29:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643059800000|2022-01-24 21:30:00|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|7
1643059810000|2022-01-24 21:30:10|19.65|19.35|19.68|19.38|19.69|19.39|19.65|19.35|10
1643059820000|2022-01-24 21:30:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|11
1643059830000|2022-01-24 21:30:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643059840000|2022-01-24 21:30:40|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1643059850000|2022-01-24 21:30:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643059860000|2022-01-24 21:31:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643059870000|2022-01-24 21:31:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643059880000|2022-01-24 21:31:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643059890000|2022-01-24 21:31:30|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|10
1643059900000|2022-01-24 21:31:40|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1643059910000|2022-01-24 21:31:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643059920000|2022-01-24 21:32:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643059930000|2022-01-24 21:32:10|19.65|19.35|19.67|19.37|19.67|19.37|19.64|19.34|15
1643059940000|2022-01-24 21:32:20|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|7
1643059950000|2022-01-24 21:32:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|13
1643059960000|2022-01-24 21:32:40|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|11
1643059970000|2022-01-24 21:32:50|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|7
1643059980000|2022-01-24 21:33:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643060000000|2022-01-24 21:33:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643060010000|2022-01-24 21:33:30|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|15
1643060020000|2022-01-24 21:33:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|13
1643060030000|2022-01-24 21:33:50|19.65|19.35|19.64|19.34|19.66|19.36|19.63|19.33|8
1643060040000|2022-01-24 21:34:00|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|6
1643060050000|2022-01-24 21:34:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643060070000|2022-01-24 21:34:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643060080000|2022-01-24 21:34:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643060090000|2022-01-24 21:34:50|19.67|19.37|19.72|19.42|19.72|19.42|19.67|19.37|8
1643060100000|2022-01-24 21:35:00|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1643060110000|2022-01-24 21:35:10|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|11
1643060120000|2022-01-24 21:35:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1643060130000|2022-01-24 21:35:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|11
1643060140000|2022-01-24 21:35:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643060150000|2022-01-24 21:35:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643060160000|2022-01-24 21:36:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643060170000|2022-01-24 21:36:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643060180000|2022-01-24 21:36:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643060190000|2022-01-24 21:36:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643060200000|2022-01-24 21:36:40|19.71|19.41|19.72|19.42|19.73|19.43|19.7|19.4|8
1643060210000|2022-01-24 21:36:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643060230000|2022-01-24 21:37:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643060240000|2022-01-24 21:37:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643060250000|2022-01-24 21:37:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643060260000|2022-01-24 21:37:40|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1643060270000|2022-01-24 21:37:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643060280000|2022-01-24 21:38:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643060290000|2022-01-24 21:38:10|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|10
1643060300000|2022-01-24 21:38:20|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1643060310000|2022-01-24 21:38:30|19.67|19.37|19.68|19.38|19.69|19.39|19.67|19.37|8
1643060320000|2022-01-24 21:38:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643060330000|2022-01-24 21:38:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643060340000|2022-01-24 21:39:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643060350000|2022-01-24 21:39:10|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643060360000|2022-01-24 21:39:20|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|4
1643060370000|2022-01-24 21:39:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643060390000|2022-01-24 21:39:50|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|8
1643060400000|2022-01-24 21:40:00|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|7
1643060410000|2022-01-24 21:40:10|19.65|19.35|19.66|19.36|19.67|19.37|19.64|19.34|10
1643060420000|2022-01-24 21:40:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643060430000|2022-01-24 21:40:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643060440000|2022-01-24 21:40:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643060450000|2022-01-24 21:40:50|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|9
1643060460000|2022-01-24 21:41:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|10
1643060470000|2022-01-24 21:41:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643060480000|2022-01-24 21:41:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|10
1643060490000|2022-01-24 21:41:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643060510000|2022-01-24 21:41:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643060520000|2022-01-24 21:42:00|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|17
1643060530000|2022-01-24 21:42:10|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643060540000|2022-01-24 21:42:20|19.66|19.36|19.67|19.37|19.69|19.39|19.66|19.36|8
1643060550000|2022-01-24 21:42:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643060560000|2022-01-24 21:42:40|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|5
1643060570000|2022-01-24 21:42:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643060580000|2022-01-24 21:43:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643060590000|2022-01-24 21:43:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643060600000|2022-01-24 21:43:20|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|12
1643060610000|2022-01-24 21:43:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643060630000|2022-01-24 21:43:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643060640000|2022-01-24 21:44:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643060650000|2022-01-24 21:44:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643060660000|2022-01-24 21:44:20|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643060670000|2022-01-24 21:44:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643060680000|2022-01-24 21:44:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|8
1643060700000|2022-01-24 21:45:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643060710000|2022-01-24 21:45:10|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1643060720000|2022-01-24 21:45:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643060730000|2022-01-24 21:45:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643060740000|2022-01-24 21:45:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643060750000|2022-01-24 21:45:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643060760000|2022-01-24 21:46:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|6
1643060770000|2022-01-24 21:46:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643060780000|2022-01-24 21:46:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643060790000|2022-01-24 21:46:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643060800000|2022-01-24 21:46:40|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|7
1643060810000|2022-01-24 21:46:50|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|7
1643060820000|2022-01-24 21:47:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643060830000|2022-01-24 21:47:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643060840000|2022-01-24 21:47:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643060850000|2022-01-24 21:47:30|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|11
1643060860000|2022-01-24 21:47:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643060870000|2022-01-24 21:47:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643060880000|2022-01-24 21:48:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643060890000|2022-01-24 21:48:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643060900000|2022-01-24 21:48:20|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|10
1643060910000|2022-01-24 21:48:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1643060920000|2022-01-24 21:48:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|14
1643060930000|2022-01-24 21:48:50|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|6
1643060950000|2022-01-24 21:49:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643060960000|2022-01-24 21:49:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|5
1643060970000|2022-01-24 21:49:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643060980000|2022-01-24 21:49:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643060990000|2022-01-24 21:49:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643061000000|2022-01-24 21:50:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1643061050000|2022-01-24 21:50:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643061060000|2022-01-24 21:51:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643061070000|2022-01-24 21:51:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643061080000|2022-01-24 21:51:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1643061090000|2022-01-24 21:51:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643061100000|2022-01-24 21:51:40|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|8
1643061110000|2022-01-24 21:51:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|10
1643061120000|2022-01-24 21:52:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643061130000|2022-01-24 21:52:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643061140000|2022-01-24 21:52:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643061150000|2022-01-24 21:52:30|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1643061160000|2022-01-24 21:52:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643061170000|2022-01-24 21:52:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643061180000|2022-01-24 21:53:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643061200000|2022-01-24 21:53:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643061210000|2022-01-24 21:53:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643061230000|2022-01-24 21:53:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643061240000|2022-01-24 21:54:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643061260000|2022-01-24 21:54:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643061270000|2022-01-24 21:54:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643061280000|2022-01-24 21:54:40|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|7
1643061290000|2022-01-24 21:54:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643061300000|2022-01-24 21:55:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643061310000|2022-01-24 21:55:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643061330000|2022-01-24 21:55:30|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|3
1643061340000|2022-01-24 21:55:40|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|8
1643061350000|2022-01-24 21:55:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643061360000|2022-01-24 21:56:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643061370000|2022-01-24 21:56:10|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|3
1643061380000|2022-01-24 21:56:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643061390000|2022-01-24 21:56:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643061410000|2022-01-24 21:56:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643061420000|2022-01-24 21:57:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643061440000|2022-01-24 21:57:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643061450000|2022-01-24 21:57:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643061460000|2022-01-24 21:57:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643061470000|2022-01-24 21:57:50|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|8
1643061480000|2022-01-24 21:58:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643061520000|2022-01-24 21:58:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643061530000|2022-01-24 21:58:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643061540000|2022-01-24 21:59:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643061550000|2022-01-24 21:59:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643061560000|2022-01-24 21:59:20|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1643061570000|2022-01-24 21:59:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643061580000|2022-01-24 21:59:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643061590000|2022-01-24 21:59:50|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|6
1643061600000|2022-01-24 22:00:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643061610000|2022-01-24 22:00:10|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|5
1643061620000|2022-01-24 22:00:20|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|3
1643061640000|2022-01-24 22:00:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643061680000|2022-01-24 22:01:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643061700000|2022-01-24 22:01:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643061710000|2022-01-24 22:01:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643061720000|2022-01-24 22:02:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643061730000|2022-01-24 22:02:10|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|7
1643061740000|2022-01-24 22:02:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643061760000|2022-01-24 22:02:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643061770000|2022-01-24 22:02:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643061780000|2022-01-24 22:03:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643061790000|2022-01-24 22:03:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643061800000|2022-01-24 22:03:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643061820000|2022-01-24 22:03:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643061830000|2022-01-24 22:03:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643061840000|2022-01-24 22:04:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643061880000|2022-01-24 22:04:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643061890000|2022-01-24 22:04:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643061900000|2022-01-24 22:05:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643061920000|2022-01-24 22:05:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643061940000|2022-01-24 22:05:40|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|4
1643061950000|2022-01-24 22:05:50|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|8
1643061960000|2022-01-24 22:06:00|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|5
1643061980000|2022-01-24 22:06:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643061990000|2022-01-24 22:06:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643062000000|2022-01-24 22:06:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643062010000|2022-01-24 22:06:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643062020000|2022-01-24 22:07:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643062040000|2022-01-24 22:07:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643062060000|2022-01-24 22:07:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643062070000|2022-01-24 22:07:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643062080000|2022-01-24 22:08:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643062100000|2022-01-24 22:08:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643062110000|2022-01-24 22:08:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643062120000|2022-01-24 22:08:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643062150000|2022-01-24 22:09:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643062160000|2022-01-24 22:09:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643062180000|2022-01-24 22:09:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643062190000|2022-01-24 22:09:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643062200000|2022-01-24 22:10:00|19.72|19.42|19.74|19.44|19.74|19.44|19.71|19.41|6
1643062220000|2022-01-24 22:10:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643062230000|2022-01-24 22:10:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643062240000|2022-01-24 22:10:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643062260000|2022-01-24 22:11:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643062270000|2022-01-24 22:11:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643062290000|2022-01-24 22:11:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643062300000|2022-01-24 22:11:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643062310000|2022-01-24 22:11:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643062330000|2022-01-24 22:12:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643062340000|2022-01-24 22:12:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643062350000|2022-01-24 22:12:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643062360000|2022-01-24 22:12:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643062370000|2022-01-24 22:12:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643062380000|2022-01-24 22:13:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643062400000|2022-01-24 22:13:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643062410000|2022-01-24 22:13:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643062420000|2022-01-24 22:13:40|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|5
1643062430000|2022-01-24 22:13:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643062440000|2022-01-24 22:14:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643062460000|2022-01-24 22:14:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643062480000|2022-01-24 22:14:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643062500000|2022-01-24 22:15:00|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|6
1643062520000|2022-01-24 22:15:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643062530000|2022-01-24 22:15:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643062540000|2022-01-24 22:15:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643062550000|2022-01-24 22:15:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643062560000|2022-01-24 22:16:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|3
1643062570000|2022-01-24 22:16:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643062580000|2022-01-24 22:16:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643062600000|2022-01-24 22:16:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1643062610000|2022-01-24 22:16:50|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|7
1643062620000|2022-01-24 22:17:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643062630000|2022-01-24 22:17:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643062640000|2022-01-24 22:17:20|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|5
1643062660000|2022-01-24 22:17:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643062690000|2022-01-24 22:18:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643062700000|2022-01-24 22:18:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643062710000|2022-01-24 22:18:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643062720000|2022-01-24 22:18:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643062730000|2022-01-24 22:18:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643062750000|2022-01-24 22:19:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|7
1643062770000|2022-01-24 22:19:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|7
1643062780000|2022-01-24 22:19:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643062800000|2022-01-24 22:20:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643062830000|2022-01-24 22:20:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643062840000|2022-01-24 22:20:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643062850000|2022-01-24 22:20:50|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|3
1643062860000|2022-01-24 22:21:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643062870000|2022-01-24 22:21:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643062880000|2022-01-24 22:21:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643062890000|2022-01-24 22:21:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643062910000|2022-01-24 22:21:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643062930000|2022-01-24 22:22:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643062940000|2022-01-24 22:22:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643062950000|2022-01-24 22:22:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643062960000|2022-01-24 22:22:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643062980000|2022-01-24 22:23:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643063010000|2022-01-24 22:23:30|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|5
1643063020000|2022-01-24 22:23:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643063030000|2022-01-24 22:23:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643063040000|2022-01-24 22:24:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643063050000|2022-01-24 22:24:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643063060000|2022-01-24 22:24:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643063080000|2022-01-24 22:24:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643063090000|2022-01-24 22:24:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643063130000|2022-01-24 22:25:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643063150000|2022-01-24 22:25:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643063160000|2022-01-24 22:26:00|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|3
1643063180000|2022-01-24 22:26:20|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643063190000|2022-01-24 22:26:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643063200000|2022-01-24 22:26:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643063210000|2022-01-24 22:26:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643063220000|2022-01-24 22:27:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643063230000|2022-01-24 22:27:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643063260000|2022-01-24 22:27:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643063300000|2022-01-24 22:28:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643063310000|2022-01-24 22:28:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643063320000|2022-01-24 22:28:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643063330000|2022-01-24 22:28:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643063340000|2022-01-24 22:29:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643063350000|2022-01-24 22:29:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643063360000|2022-01-24 22:29:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643063390000|2022-01-24 22:29:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643063440000|2022-01-24 22:30:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643063450000|2022-01-24 22:30:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643063460000|2022-01-24 22:31:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643063470000|2022-01-24 22:31:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|10
1643063490000|2022-01-24 22:31:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643063500000|2022-01-24 22:31:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643063510000|2022-01-24 22:31:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643063580000|2022-01-24 22:33:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643063610000|2022-01-24 22:33:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643063620000|2022-01-24 22:33:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643063640000|2022-01-24 22:34:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643063650000|2022-01-24 22:34:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643063720000|2022-01-24 22:35:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643063730000|2022-01-24 22:35:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643063780000|2022-01-24 22:36:20|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|5
1643063790000|2022-01-24 22:36:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643063800000|2022-01-24 22:36:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643063810000|2022-01-24 22:36:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1643063820000|2022-01-24 22:37:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643063830000|2022-01-24 22:37:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643063850000|2022-01-24 22:37:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643063880000|2022-01-24 22:38:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643063890000|2022-01-24 22:38:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643063900000|2022-01-24 22:38:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643063910000|2022-01-24 22:38:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643063920000|2022-01-24 22:38:40|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|9
1643063940000|2022-01-24 22:39:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643063950000|2022-01-24 22:39:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643063980000|2022-01-24 22:39:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643063990000|2022-01-24 22:39:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643064020000|2022-01-24 22:40:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643064040000|2022-01-24 22:40:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643064050000|2022-01-24 22:40:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643064060000|2022-01-24 22:41:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643064070000|2022-01-24 22:41:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643064090000|2022-01-24 22:41:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643064100000|2022-01-24 22:41:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643064110000|2022-01-24 22:41:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643064120000|2022-01-24 22:42:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643064130000|2022-01-24 22:42:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643064140000|2022-01-24 22:42:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643064160000|2022-01-24 22:42:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643064180000|2022-01-24 22:43:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643064190000|2022-01-24 22:43:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643064210000|2022-01-24 22:43:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643064280000|2022-01-24 22:44:40|19.76|19.46|19.79|19.49|19.79|19.49|19.75|19.45|8
1643064290000|2022-01-24 22:44:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643064300000|2022-01-24 22:45:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643064310000|2022-01-24 22:45:10|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|4
1643064320000|2022-01-24 22:45:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643064370000|2022-01-24 22:46:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643064380000|2022-01-24 22:46:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643064390000|2022-01-24 22:46:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643064400000|2022-01-24 22:46:40|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643064420000|2022-01-24 22:47:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643064430000|2022-01-24 22:47:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643064450000|2022-01-24 22:47:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643064460000|2022-01-24 22:47:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643064480000|2022-01-24 22:48:00|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643064490000|2022-01-24 22:48:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643064500000|2022-01-24 22:48:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643064510000|2022-01-24 22:48:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643064530000|2022-01-24 22:48:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643064560000|2022-01-24 22:49:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643064580000|2022-01-24 22:49:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643064590000|2022-01-24 22:49:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643064600000|2022-01-24 22:50:00|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|4
1643064610000|2022-01-24 22:50:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643064620000|2022-01-24 22:50:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643064630000|2022-01-24 22:50:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643064640000|2022-01-24 22:50:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643064650000|2022-01-24 22:50:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643064660000|2022-01-24 22:51:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643064670000|2022-01-24 22:51:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643064680000|2022-01-24 22:51:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643064690000|2022-01-24 22:51:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643064710000|2022-01-24 22:51:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643064740000|2022-01-24 22:52:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643064750000|2022-01-24 22:52:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643064760000|2022-01-24 22:52:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643064800000|2022-01-24 22:53:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643064810000|2022-01-24 22:53:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643064880000|2022-01-24 22:54:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643064890000|2022-01-24 22:54:50|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|5
1643064900000|2022-01-24 22:55:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643064930000|2022-01-24 22:55:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643064950000|2022-01-24 22:55:50|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643064970000|2022-01-24 22:56:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643064980000|2022-01-24 22:56:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643065020000|2022-01-24 22:57:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643065050000|2022-01-24 22:57:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643065070000|2022-01-24 22:57:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643065080000|2022-01-24 22:58:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643065090000|2022-01-24 22:58:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643065100000|2022-01-24 22:58:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643065110000|2022-01-24 22:58:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643065160000|2022-01-24 22:59:20|19.75|19.45|19.77|19.47|19.77|19.47|19.74|19.44|5
1643065170000|2022-01-24 22:59:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643065180000|2022-01-24 22:59:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643065190000|2022-01-24 22:59:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643065200000|2022-01-24 23:00:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643065210000|2022-01-24 23:00:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643065220000|2022-01-24 23:00:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643065230000|2022-01-24 23:00:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643065250000|2022-01-24 23:00:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643065260000|2022-01-24 23:01:00|19.75|19.45|19.78|19.48|19.78|19.48|19.74|19.44|12
1643065270000|2022-01-24 23:01:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643065290000|2022-01-24 23:01:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643065300000|2022-01-24 23:01:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643065310000|2022-01-24 23:01:50|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643065320000|2022-01-24 23:02:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643065330000|2022-01-24 23:02:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643065340000|2022-01-24 23:02:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643065350000|2022-01-24 23:02:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643065360000|2022-01-24 23:02:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643065370000|2022-01-24 23:02:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643065390000|2022-01-24 23:03:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643065400000|2022-01-24 23:03:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643065420000|2022-01-24 23:03:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643065450000|2022-01-24 23:04:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643065460000|2022-01-24 23:04:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643065470000|2022-01-24 23:04:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643065480000|2022-01-24 23:04:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643065490000|2022-01-24 23:04:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1643065500000|2022-01-24 23:05:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643065510000|2022-01-24 23:05:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643065520000|2022-01-24 23:05:20|19.78|19.48|19.8|19.5|19.81|19.51|19.78|19.48|5
1643065530000|2022-01-24 23:05:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643065540000|2022-01-24 23:05:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643065550000|2022-01-24 23:05:50|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|4
1643065560000|2022-01-24 23:06:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643065570000|2022-01-24 23:06:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643065580000|2022-01-24 23:06:20|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|3
1643065590000|2022-01-24 23:06:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1643065600000|2022-01-24 23:06:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643065610000|2022-01-24 23:06:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643065640000|2022-01-24 23:07:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643065670000|2022-01-24 23:07:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643065680000|2022-01-24 23:08:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643065690000|2022-01-24 23:08:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643065700000|2022-01-24 23:08:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643065710000|2022-01-24 23:08:30|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|3
1643065730000|2022-01-24 23:08:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|7
1643065750000|2022-01-24 23:09:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643065760000|2022-01-24 23:09:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643065770000|2022-01-24 23:09:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643065780000|2022-01-24 23:09:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643065800000|2022-01-24 23:10:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643065810000|2022-01-24 23:10:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643065830000|2022-01-24 23:10:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643065890000|2022-01-24 23:11:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643065930000|2022-01-24 23:12:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643065940000|2022-01-24 23:12:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643065970000|2022-01-24 23:12:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643065980000|2022-01-24 23:13:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643065990000|2022-01-24 23:13:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643066000000|2022-01-24 23:13:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643066010000|2022-01-24 23:13:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643066020000|2022-01-24 23:13:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643066030000|2022-01-24 23:13:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643066050000|2022-01-24 23:14:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643066060000|2022-01-24 23:14:20|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|5
1643066070000|2022-01-24 23:14:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643066080000|2022-01-24 23:14:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643066090000|2022-01-24 23:14:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643066100000|2022-01-24 23:15:00|19.82|19.52|19.84|19.54|19.84|19.54|19.81|19.51|6
1643066110000|2022-01-24 23:15:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|6
1643066120000|2022-01-24 23:15:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643066140000|2022-01-24 23:15:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643066150000|2022-01-24 23:15:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|11
1643066160000|2022-01-24 23:16:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|9
1643066200000|2022-01-24 23:16:40|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|9
1643066210000|2022-01-24 23:16:50|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|5
1643066220000|2022-01-24 23:17:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643066230000|2022-01-24 23:17:10|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|8
1643066240000|2022-01-24 23:17:20|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|7
1643066250000|2022-01-24 23:17:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643066260000|2022-01-24 23:17:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643066270000|2022-01-24 23:17:50|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643066280000|2022-01-24 23:18:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643066290000|2022-01-24 23:18:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643066300000|2022-01-24 23:18:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643066310000|2022-01-24 23:18:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643066320000|2022-01-24 23:18:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643066330000|2022-01-24 23:18:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643066340000|2022-01-24 23:19:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643066350000|2022-01-24 23:19:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643066360000|2022-01-24 23:19:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643066370000|2022-01-24 23:19:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643066380000|2022-01-24 23:19:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643066390000|2022-01-24 23:19:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643066400000|2022-01-24 23:20:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|14
1643066410000|2022-01-24 23:20:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643066420000|2022-01-24 23:20:20|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|11
1643066430000|2022-01-24 23:20:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643066440000|2022-01-24 23:20:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643066450000|2022-01-24 23:20:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643066460000|2022-01-24 23:21:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643066470000|2022-01-24 23:21:10|19.84|19.54|19.86|19.56|19.86|19.56|19.83|19.53|11
1643066480000|2022-01-24 23:21:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643066490000|2022-01-24 23:21:30|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|4
1643066500000|2022-01-24 23:21:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643066520000|2022-01-24 23:22:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|5
1643066530000|2022-01-24 23:22:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|11
1643066540000|2022-01-24 23:22:20|19.83|19.53|19.82|19.52|19.84|19.54|19.82|19.52|6
1643066550000|2022-01-24 23:22:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643066570000|2022-01-24 23:22:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643066580000|2022-01-24 23:23:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643066590000|2022-01-24 23:23:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643066610000|2022-01-24 23:23:30|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|10
1643066620000|2022-01-24 23:23:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643066630000|2022-01-24 23:23:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|12
1643066640000|2022-01-24 23:24:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643066660000|2022-01-24 23:24:20|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|4
1643066670000|2022-01-24 23:24:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643066680000|2022-01-24 23:24:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|11
1643066690000|2022-01-24 23:24:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|10
1643066710000|2022-01-24 23:25:10|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643066720000|2022-01-24 23:25:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643066730000|2022-01-24 23:25:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|11
1643066740000|2022-01-24 23:25:40|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|12
1643066750000|2022-01-24 23:25:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643066760000|2022-01-24 23:26:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643066770000|2022-01-24 23:26:10|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|6
1643066780000|2022-01-24 23:26:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|8
1643066810000|2022-01-24 23:26:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643066830000|2022-01-24 23:27:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643066840000|2022-01-24 23:27:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643066850000|2022-01-24 23:27:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643066860000|2022-01-24 23:27:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643066870000|2022-01-24 23:27:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643066890000|2022-01-24 23:28:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643066900000|2022-01-24 23:28:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|7
1643066920000|2022-01-24 23:28:40|19.8|19.5|19.81|19.51|19.82|19.52|19.79|19.49|6
1643066940000|2022-01-24 23:29:00|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|13
1643066950000|2022-01-24 23:29:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643066980000|2022-01-24 23:29:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643066990000|2022-01-24 23:29:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643067000000|2022-01-24 23:30:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643067010000|2022-01-24 23:30:10|19.8|19.5|19.76|19.46|19.8|19.5|19.76|19.46|5
1643067020000|2022-01-24 23:30:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643067030000|2022-01-24 23:30:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643067040000|2022-01-24 23:30:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643067050000|2022-01-24 23:30:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643067060000|2022-01-24 23:31:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643067070000|2022-01-24 23:31:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643067080000|2022-01-24 23:31:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643067090000|2022-01-24 23:31:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643067100000|2022-01-24 23:31:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643067110000|2022-01-24 23:31:50|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|10
1643067120000|2022-01-24 23:32:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643067130000|2022-01-24 23:32:10|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|4
1643067140000|2022-01-24 23:32:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|5
1643067150000|2022-01-24 23:32:30|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|8
1643067160000|2022-01-24 23:32:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643067170000|2022-01-24 23:32:50|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|8
1643067180000|2022-01-24 23:33:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643067190000|2022-01-24 23:33:10|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|6
1643067200000|2022-01-24 23:33:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643067210000|2022-01-24 23:33:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643067220000|2022-01-24 23:33:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643067230000|2022-01-24 23:33:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643067240000|2022-01-24 23:34:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1643067250000|2022-01-24 23:34:10|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|3
1643067260000|2022-01-24 23:34:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643067270000|2022-01-24 23:34:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643067280000|2022-01-24 23:34:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643067290000|2022-01-24 23:34:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643067300000|2022-01-24 23:35:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643067310000|2022-01-24 23:35:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643067320000|2022-01-24 23:35:20|19.77|19.47|19.8|19.5|19.8|19.5|19.77|19.47|8
1643067330000|2022-01-24 23:35:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643067340000|2022-01-24 23:35:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643067350000|2022-01-24 23:35:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643067370000|2022-01-24 23:36:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643067380000|2022-01-24 23:36:20|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|8
1643067390000|2022-01-24 23:36:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643067400000|2022-01-24 23:36:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643067410000|2022-01-24 23:36:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643067420000|2022-01-24 23:37:00|19.79|19.49|19.81|19.51|19.81|19.51|19.78|19.48|9
1643067430000|2022-01-24 23:37:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643067440000|2022-01-24 23:37:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643067460000|2022-01-24 23:37:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|11
1643067480000|2022-01-24 23:38:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643067490000|2022-01-24 23:38:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643067500000|2022-01-24 23:38:20|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643067510000|2022-01-24 23:38:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643067520000|2022-01-24 23:38:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643067530000|2022-01-24 23:38:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643067540000|2022-01-24 23:39:00|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|4
1643067580000|2022-01-24 23:39:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643067590000|2022-01-24 23:39:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643067600000|2022-01-24 23:40:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643067610000|2022-01-24 23:40:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643067660000|2022-01-24 23:41:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643067680000|2022-01-24 23:41:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643067700000|2022-01-24 23:41:40|19.85|19.55|19.87|19.57|19.88|19.58|19.85|19.55|9
1643067710000|2022-01-24 23:41:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643067720000|2022-01-24 23:42:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643067730000|2022-01-24 23:42:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643067740000|2022-01-24 23:42:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643067750000|2022-01-24 23:42:30|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|8
1643067760000|2022-01-24 23:42:40|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643067770000|2022-01-24 23:42:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643067780000|2022-01-24 23:43:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643067790000|2022-01-24 23:43:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643067800000|2022-01-24 23:43:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643067810000|2022-01-24 23:43:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643067820000|2022-01-24 23:43:40|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|5
1643067830000|2022-01-24 23:43:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643067840000|2022-01-24 23:44:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643067850000|2022-01-24 23:44:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643067860000|2022-01-24 23:44:20|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643067870000|2022-01-24 23:44:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643067880000|2022-01-24 23:44:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643067890000|2022-01-24 23:44:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643067900000|2022-01-24 23:45:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643067910000|2022-01-24 23:45:10|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|14
1643067930000|2022-01-24 23:45:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643067940000|2022-01-24 23:45:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643067950000|2022-01-24 23:45:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643067960000|2022-01-24 23:46:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643067970000|2022-01-24 23:46:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643067990000|2022-01-24 23:46:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643068000000|2022-01-24 23:46:40|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|3
1643068010000|2022-01-24 23:46:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643068030000|2022-01-24 23:47:10|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|9
1643068040000|2022-01-24 23:47:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643068050000|2022-01-24 23:47:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643068060000|2022-01-24 23:47:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643068070000|2022-01-24 23:47:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643068080000|2022-01-24 23:48:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643068090000|2022-01-24 23:48:10|19.9|19.6|19.92|19.62|19.92|19.62|19.89|19.59|7
1643068110000|2022-01-24 23:48:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643068120000|2022-01-24 23:48:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643068130000|2022-01-24 23:48:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643068140000|2022-01-24 23:49:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643068160000|2022-01-24 23:49:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1643068170000|2022-01-24 23:49:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643068180000|2022-01-24 23:49:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643068200000|2022-01-24 23:50:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643068210000|2022-01-24 23:50:10|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643068220000|2022-01-24 23:50:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643068230000|2022-01-24 23:50:30|19.93|19.63|19.92|19.62|19.93|19.63|19.91|19.61|4
1643068240000|2022-01-24 23:50:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643068250000|2022-01-24 23:50:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643068270000|2022-01-24 23:51:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643068310000|2022-01-24 23:51:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643068320000|2022-01-24 23:52:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643068330000|2022-01-24 23:52:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643068340000|2022-01-24 23:52:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643068380000|2022-01-24 23:53:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643068390000|2022-01-24 23:53:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643068400000|2022-01-24 23:53:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643068410000|2022-01-24 23:53:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643068420000|2022-01-24 23:53:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643068430000|2022-01-24 23:53:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643068440000|2022-01-24 23:54:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643068450000|2022-01-24 23:54:10|19.95|19.65|19.97|19.67|19.97|19.67|19.95|19.65|3
1643068460000|2022-01-24 23:54:20|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643068470000|2022-01-24 23:54:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643068480000|2022-01-24 23:54:40|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643068490000|2022-01-24 23:54:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643068500000|2022-01-24 23:55:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643068510000|2022-01-24 23:55:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|7
1643068520000|2022-01-24 23:55:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643068530000|2022-01-24 23:55:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643068540000|2022-01-24 23:55:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643068570000|2022-01-24 23:56:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643068580000|2022-01-24 23:56:20|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643068590000|2022-01-24 23:56:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643068600000|2022-01-24 23:56:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643068610000|2022-01-24 23:56:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|6
1643068620000|2022-01-24 23:57:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643068630000|2022-01-24 23:57:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643068640000|2022-01-24 23:57:20|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643068650000|2022-01-24 23:57:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643068660000|2022-01-24 23:57:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643068670000|2022-01-24 23:57:50|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|9
1643068680000|2022-01-24 23:58:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643068690000|2022-01-24 23:58:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643068700000|2022-01-24 23:58:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643068720000|2022-01-24 23:58:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643068730000|2022-01-24 23:58:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643068750000|2022-01-24 23:59:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643068760000|2022-01-24 23:59:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643068770000|2022-01-24 23:59:30|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|7
1643068780000|2022-01-24 23:59:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643068800000|2022-01-25 00:00:00|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|8
1643068810000|2022-01-25 00:00:10|19.96|19.66|19.95|19.65|19.96|19.66|19.94|19.64|13
1643068820000|2022-01-25 00:00:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|7
1643068830000|2022-01-25 00:00:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|6
1643068840000|2022-01-25 00:00:40|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|8
1643068850000|2022-01-25 00:00:50|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643068860000|2022-01-25 00:01:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643068870000|2022-01-25 00:01:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643068880000|2022-01-25 00:01:20|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643068890000|2022-01-25 00:01:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643068900000|2022-01-25 00:01:40|19.88|19.58|19.85|19.55|19.88|19.58|19.85|19.55|8
1643068910000|2022-01-25 00:01:50|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|8
1643068920000|2022-01-25 00:02:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|12
1643068930000|2022-01-25 00:02:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643068940000|2022-01-25 00:02:20|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|9
1643068950000|2022-01-25 00:02:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643068960000|2022-01-25 00:02:40|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|10
1643068970000|2022-01-25 00:02:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643068980000|2022-01-25 00:03:00|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|4
1643068990000|2022-01-25 00:03:10|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643069000000|2022-01-25 00:03:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643069010000|2022-01-25 00:03:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643069020000|2022-01-25 00:03:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643069030000|2022-01-25 00:03:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643069040000|2022-01-25 00:04:00|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643069050000|2022-01-25 00:04:10|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643069060000|2022-01-25 00:04:20|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|3
1643069070000|2022-01-25 00:04:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643069080000|2022-01-25 00:04:40|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|9
1643069090000|2022-01-25 00:04:50|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|14
1643069100000|2022-01-25 00:05:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643069110000|2022-01-25 00:05:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643069120000|2022-01-25 00:05:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643069130000|2022-01-25 00:05:30|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|6
1643069140000|2022-01-25 00:05:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643069150000|2022-01-25 00:05:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643069160000|2022-01-25 00:06:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643069170000|2022-01-25 00:06:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643069180000|2022-01-25 00:06:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643069190000|2022-01-25 00:06:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643069200000|2022-01-25 00:06:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643069210000|2022-01-25 00:06:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643069220000|2022-01-25 00:07:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643069230000|2022-01-25 00:07:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643069240000|2022-01-25 00:07:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643069250000|2022-01-25 00:07:30|19.86|19.56|19.82|19.52|19.86|19.56|19.82|19.52|5
1643069260000|2022-01-25 00:07:40|19.83|19.53|19.83|19.53|19.84|19.54|19.81|19.51|8
1643069270000|2022-01-25 00:07:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1643069280000|2022-01-25 00:08:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|8
1643069290000|2022-01-25 00:08:10|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|10
1643069300000|2022-01-25 00:08:20|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643069310000|2022-01-25 00:08:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643069320000|2022-01-25 00:08:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643069340000|2022-01-25 00:09:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643069350000|2022-01-25 00:09:10|19.88|19.58|19.91|19.61|19.91|19.61|19.88|19.58|4
1643069360000|2022-01-25 00:09:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|9
1643069370000|2022-01-25 00:09:30|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|9
1643069380000|2022-01-25 00:09:40|19.86|19.56|19.84|19.54|19.87|19.57|19.84|19.54|5
1643069390000|2022-01-25 00:09:50|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|15
1643069400000|2022-01-25 00:10:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643069410000|2022-01-25 00:10:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643069420000|2022-01-25 00:10:20|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|4
1643069430000|2022-01-25 00:10:30|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|10
1643069450000|2022-01-25 00:10:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643069460000|2022-01-25 00:11:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643069470000|2022-01-25 00:11:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643069480000|2022-01-25 00:11:20|19.9|19.6|19.92|19.62|19.92|19.62|19.89|19.59|7
1643069490000|2022-01-25 00:11:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|16
1643069500000|2022-01-25 00:11:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643069510000|2022-01-25 00:11:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643069520000|2022-01-25 00:12:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643069530000|2022-01-25 00:12:10|19.91|19.61|19.87|19.57|19.91|19.61|19.87|19.57|5
1643069540000|2022-01-25 00:12:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643069550000|2022-01-25 00:12:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|17
1643069560000|2022-01-25 00:12:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643069570000|2022-01-25 00:12:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643069580000|2022-01-25 00:13:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643069590000|2022-01-25 00:13:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643069600000|2022-01-25 00:13:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643069610000|2022-01-25 00:13:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643069620000|2022-01-25 00:13:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|7
1643069630000|2022-01-25 00:13:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643069640000|2022-01-25 00:14:00|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|11
1643069650000|2022-01-25 00:14:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643069660000|2022-01-25 00:14:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643069670000|2022-01-25 00:14:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643069680000|2022-01-25 00:14:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643069700000|2022-01-25 00:15:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643069710000|2022-01-25 00:15:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643069720000|2022-01-25 00:15:20|19.85|19.55|19.85|19.55|19.87|19.57|19.84|19.54|9
1643069730000|2022-01-25 00:15:30|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|10
1643069740000|2022-01-25 00:15:40|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|5
1643069750000|2022-01-25 00:15:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643069760000|2022-01-25 00:16:00|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|8
1643069770000|2022-01-25 00:16:10|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|12
1643069780000|2022-01-25 00:16:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643069790000|2022-01-25 00:16:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643069800000|2022-01-25 00:16:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643069810000|2022-01-25 00:16:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643069820000|2022-01-25 00:17:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643069830000|2022-01-25 00:17:10|19.89|19.59|19.89|19.59|19.89|19.59|19.87|19.57|9
1643069840000|2022-01-25 00:17:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643069850000|2022-01-25 00:17:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643069860000|2022-01-25 00:17:40|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|3
1643069870000|2022-01-25 00:17:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643069880000|2022-01-25 00:18:00|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|8
1643069890000|2022-01-25 00:18:10|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|11
1643069900000|2022-01-25 00:18:20|19.95|19.65|19.94|19.64|19.95|19.65|19.93|19.63|4
1643069910000|2022-01-25 00:18:30|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|5
1643069920000|2022-01-25 00:18:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643069930000|2022-01-25 00:18:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|11
1643069940000|2022-01-25 00:19:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643069950000|2022-01-25 00:19:10|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|7
1643069960000|2022-01-25 00:19:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643069970000|2022-01-25 00:19:30|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643069980000|2022-01-25 00:19:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643070000000|2022-01-25 00:20:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643070010000|2022-01-25 00:20:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643070020000|2022-01-25 00:20:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643070030000|2022-01-25 00:20:30|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|7
1643070040000|2022-01-25 00:20:40|19.91|19.61|19.92|19.62|19.93|19.63|19.91|19.61|10
1643070050000|2022-01-25 00:20:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643070060000|2022-01-25 00:21:00|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|4
1643070070000|2022-01-25 00:21:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643070080000|2022-01-25 00:21:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643070090000|2022-01-25 00:21:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643070110000|2022-01-25 00:21:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643070120000|2022-01-25 00:22:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643070130000|2022-01-25 00:22:10|19.88|19.58|19.86|19.56|19.89|19.59|19.86|19.56|12
1643070140000|2022-01-25 00:22:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643070150000|2022-01-25 00:22:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643070160000|2022-01-25 00:22:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643070170000|2022-01-25 00:22:50|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|4
1643070180000|2022-01-25 00:23:00|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|12
1643070190000|2022-01-25 00:23:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|7
1643070200000|2022-01-25 00:23:20|19.88|19.58|19.89|19.59|19.89|19.59|19.87|19.57|6
1643070210000|2022-01-25 00:23:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643070220000|2022-01-25 00:23:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643070240000|2022-01-25 00:24:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643070250000|2022-01-25 00:24:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643070260000|2022-01-25 00:24:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643070270000|2022-01-25 00:24:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643070290000|2022-01-25 00:24:50|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643070300000|2022-01-25 00:25:00|19.84|19.54|19.87|19.57|19.87|19.57|19.84|19.54|8
1643070310000|2022-01-25 00:25:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|8
1643070320000|2022-01-25 00:25:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643070330000|2022-01-25 00:25:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643070340000|2022-01-25 00:25:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643070350000|2022-01-25 00:25:50|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|7
1643070360000|2022-01-25 00:26:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643070370000|2022-01-25 00:26:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643070390000|2022-01-25 00:26:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643070400000|2022-01-25 00:26:40|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643070410000|2022-01-25 00:26:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643070420000|2022-01-25 00:27:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643070430000|2022-01-25 00:27:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643070440000|2022-01-25 00:27:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643070460000|2022-01-25 00:27:40|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|6
1643070470000|2022-01-25 00:27:50|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|17
1643070480000|2022-01-25 00:28:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|10
1643070490000|2022-01-25 00:28:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643070500000|2022-01-25 00:28:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643070530000|2022-01-25 00:28:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643070550000|2022-01-25 00:29:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643070560000|2022-01-25 00:29:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643070570000|2022-01-25 00:29:30|19.83|19.53|19.8|19.5|19.83|19.53|19.8|19.5|10
1643070580000|2022-01-25 00:29:40|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|6
1643070590000|2022-01-25 00:29:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643070600000|2022-01-25 00:30:00|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|6
1643070610000|2022-01-25 00:30:10|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|8
1643070620000|2022-01-25 00:30:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|12
1643070630000|2022-01-25 00:30:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|22
1643070640000|2022-01-25 00:30:40|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|6
1643070650000|2022-01-25 00:30:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643070660000|2022-01-25 00:31:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643070670000|2022-01-25 00:31:10|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|8
1643070680000|2022-01-25 00:31:20|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|6
1643070690000|2022-01-25 00:31:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643070700000|2022-01-25 00:31:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643070710000|2022-01-25 00:31:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643070720000|2022-01-25 00:32:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643070730000|2022-01-25 00:32:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643070740000|2022-01-25 00:32:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|9
1643070750000|2022-01-25 00:32:30|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643070760000|2022-01-25 00:32:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643070780000|2022-01-25 00:33:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643070790000|2022-01-25 00:33:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643070800000|2022-01-25 00:33:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643070810000|2022-01-25 00:33:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643070820000|2022-01-25 00:33:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643070830000|2022-01-25 00:33:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643070840000|2022-01-25 00:34:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643070850000|2022-01-25 00:34:10|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|4
1643070860000|2022-01-25 00:34:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643070870000|2022-01-25 00:34:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643070880000|2022-01-25 00:34:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643070890000|2022-01-25 00:34:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643070900000|2022-01-25 00:35:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643070910000|2022-01-25 00:35:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643070920000|2022-01-25 00:35:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643070930000|2022-01-25 00:35:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643070940000|2022-01-25 00:35:40|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|6
1643070950000|2022-01-25 00:35:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643070960000|2022-01-25 00:36:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643070980000|2022-01-25 00:36:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643070990000|2022-01-25 00:36:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643071000000|2022-01-25 00:36:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643071010000|2022-01-25 00:36:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643071020000|2022-01-25 00:37:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643071030000|2022-01-25 00:37:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643071060000|2022-01-25 00:37:40|19.83|19.53|19.82|19.52|19.84|19.54|19.82|19.52|12
1643071070000|2022-01-25 00:37:50|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|8
1643071080000|2022-01-25 00:38:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|5
1643071090000|2022-01-25 00:38:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643071100000|2022-01-25 00:38:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|13
1643071110000|2022-01-25 00:38:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643071120000|2022-01-25 00:38:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643071130000|2022-01-25 00:38:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643071150000|2022-01-25 00:39:10|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|3
1643071160000|2022-01-25 00:39:20|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643071170000|2022-01-25 00:39:30|19.88|19.58|19.86|19.56|19.88|19.58|19.85|19.55|5
1643071180000|2022-01-25 00:39:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643071190000|2022-01-25 00:39:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643071200000|2022-01-25 00:40:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643071210000|2022-01-25 00:40:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643071220000|2022-01-25 00:40:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643071230000|2022-01-25 00:40:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643071240000|2022-01-25 00:40:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643071250000|2022-01-25 00:40:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643071260000|2022-01-25 00:41:00|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643071280000|2022-01-25 00:41:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643071290000|2022-01-25 00:41:30|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643071300000|2022-01-25 00:41:40|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643071310000|2022-01-25 00:41:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643071320000|2022-01-25 00:42:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643071330000|2022-01-25 00:42:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643071340000|2022-01-25 00:42:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643071350000|2022-01-25 00:42:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643071360000|2022-01-25 00:42:40|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|5
1643071370000|2022-01-25 00:42:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643071380000|2022-01-25 00:43:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643071390000|2022-01-25 00:43:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643071400000|2022-01-25 00:43:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|9
1643071410000|2022-01-25 00:43:30|19.8|19.5|19.79|19.49|19.81|19.51|19.78|19.48|10
1643071420000|2022-01-25 00:43:40|19.78|19.48|19.81|19.51|19.81|19.51|19.78|19.48|6
1643071430000|2022-01-25 00:43:50|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|7
1643071440000|2022-01-25 00:44:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|8
1643071450000|2022-01-25 00:44:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|8
1643071460000|2022-01-25 00:44:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643071470000|2022-01-25 00:44:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643071480000|2022-01-25 00:44:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643071490000|2022-01-25 00:44:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643071500000|2022-01-25 00:45:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643071510000|2022-01-25 00:45:10|19.81|19.51|19.82|19.52|19.83|19.53|19.81|19.51|10
1643071520000|2022-01-25 00:45:20|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|12
1643071530000|2022-01-25 00:45:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643071540000|2022-01-25 00:45:40|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|3
1643071550000|2022-01-25 00:45:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643071560000|2022-01-25 00:46:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643071570000|2022-01-25 00:46:10|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|9
1643071580000|2022-01-25 00:46:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643071590000|2022-01-25 00:46:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643071600000|2022-01-25 00:46:40|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643071620000|2022-01-25 00:47:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643071630000|2022-01-25 00:47:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643071640000|2022-01-25 00:47:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643071650000|2022-01-25 00:47:30|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|9
1643071670000|2022-01-25 00:47:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643071680000|2022-01-25 00:48:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643071690000|2022-01-25 00:48:10|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|11
1643071700000|2022-01-25 00:48:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643071710000|2022-01-25 00:48:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643071720000|2022-01-25 00:48:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643071730000|2022-01-25 00:48:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643071740000|2022-01-25 00:49:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643071750000|2022-01-25 00:49:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643071760000|2022-01-25 00:49:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643071770000|2022-01-25 00:49:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643071780000|2022-01-25 00:49:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643071790000|2022-01-25 00:49:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643071800000|2022-01-25 00:50:00|19.77|19.47|19.75|19.45|19.77|19.47|19.74|19.44|7
1643071810000|2022-01-25 00:50:10|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|3
1643071830000|2022-01-25 00:50:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643071840000|2022-01-25 00:50:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643071850000|2022-01-25 00:50:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643071860000|2022-01-25 00:51:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643071880000|2022-01-25 00:51:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643071890000|2022-01-25 00:51:30|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|5
1643071900000|2022-01-25 00:51:40|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|6
1643071910000|2022-01-25 00:51:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643071920000|2022-01-25 00:52:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|5
1643071930000|2022-01-25 00:52:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643071940000|2022-01-25 00:52:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643071950000|2022-01-25 00:52:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643071960000|2022-01-25 00:52:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643071970000|2022-01-25 00:52:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|13
1643071980000|2022-01-25 00:53:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643071990000|2022-01-25 00:53:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643072010000|2022-01-25 00:53:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643072020000|2022-01-25 00:53:40|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|10
1643072030000|2022-01-25 00:53:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|11
1643072040000|2022-01-25 00:54:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|21
1643072060000|2022-01-25 00:54:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643072070000|2022-01-25 00:54:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643072080000|2022-01-25 00:54:40|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1643072090000|2022-01-25 00:54:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643072110000|2022-01-25 00:55:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643072120000|2022-01-25 00:55:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643072130000|2022-01-25 00:55:30|19.62|19.32|19.59|19.29|19.62|19.32|19.58|19.28|14
1643072140000|2022-01-25 00:55:40|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1643072150000|2022-01-25 00:55:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643072160000|2022-01-25 00:56:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|11
1643072170000|2022-01-25 00:56:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643072180000|2022-01-25 00:56:20|19.59|19.29|19.61|19.31|19.62|19.32|19.59|19.29|7
1643072190000|2022-01-25 00:56:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643072200000|2022-01-25 00:56:40|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|10
1643072210000|2022-01-25 00:56:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|13
1643072220000|2022-01-25 00:57:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643072230000|2022-01-25 00:57:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643072240000|2022-01-25 00:57:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643072250000|2022-01-25 00:57:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|10
1643072260000|2022-01-25 00:57:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|12
1643072270000|2022-01-25 00:57:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643072290000|2022-01-25 00:58:10|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|8
1643072300000|2022-01-25 00:58:20|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|4
1643072310000|2022-01-25 00:58:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643072320000|2022-01-25 00:58:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|12
1643072330000|2022-01-25 00:58:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643072340000|2022-01-25 00:59:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643072350000|2022-01-25 00:59:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643072360000|2022-01-25 00:59:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643072370000|2022-01-25 00:59:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643072380000|2022-01-25 00:59:40|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|4
1643072390000|2022-01-25 00:59:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643072400000|2022-01-25 01:00:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643072410000|2022-01-25 01:00:10|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|3
1643072420000|2022-01-25 01:00:20|19.58|19.28|19.61|19.31|19.61|19.31|19.58|19.28|6
1643072430000|2022-01-25 01:00:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643072440000|2022-01-25 01:00:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643072450000|2022-01-25 01:00:50|19.65|19.35|19.69|19.39|19.69|19.39|19.65|19.35|15
1643072460000|2022-01-25 01:01:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643072470000|2022-01-25 01:01:10|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1643072480000|2022-01-25 01:01:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643072490000|2022-01-25 01:01:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643072500000|2022-01-25 01:01:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643072510000|2022-01-25 01:01:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|10
1643072520000|2022-01-25 01:02:00|19.64|19.34|19.67|19.37|19.67|19.37|19.64|19.34|8
1643072530000|2022-01-25 01:02:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643072550000|2022-01-25 01:02:30|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|10
1643072560000|2022-01-25 01:02:40|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|8
1643072570000|2022-01-25 01:02:50|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|10
1643072580000|2022-01-25 01:03:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643072590000|2022-01-25 01:03:10|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|5
1643072600000|2022-01-25 01:03:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643072610000|2022-01-25 01:03:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643072620000|2022-01-25 01:03:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643072640000|2022-01-25 01:04:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643072660000|2022-01-25 01:04:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643072670000|2022-01-25 01:04:30|19.66|19.36|19.64|19.34|19.67|19.37|19.63|19.33|7
1643072680000|2022-01-25 01:04:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643072690000|2022-01-25 01:04:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643072700000|2022-01-25 01:05:00|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|6
1643072710000|2022-01-25 01:05:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643072720000|2022-01-25 01:05:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643072740000|2022-01-25 01:05:40|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|10
1643072750000|2022-01-25 01:05:50|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|10
1643072760000|2022-01-25 01:06:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643072770000|2022-01-25 01:06:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643072780000|2022-01-25 01:06:20|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643072790000|2022-01-25 01:06:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643072800000|2022-01-25 01:06:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643072820000|2022-01-25 01:07:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643072830000|2022-01-25 01:07:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643072840000|2022-01-25 01:07:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643072850000|2022-01-25 01:07:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643072870000|2022-01-25 01:07:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643072880000|2022-01-25 01:08:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643072890000|2022-01-25 01:08:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643072900000|2022-01-25 01:08:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|11
1643072910000|2022-01-25 01:08:30|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|4
1643072930000|2022-01-25 01:08:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643072940000|2022-01-25 01:09:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643072950000|2022-01-25 01:09:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643072960000|2022-01-25 01:09:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643072970000|2022-01-25 01:09:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1643072980000|2022-01-25 01:09:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643072990000|2022-01-25 01:09:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643073000000|2022-01-25 01:10:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643073010000|2022-01-25 01:10:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643073020000|2022-01-25 01:10:20|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|4
1643073030000|2022-01-25 01:10:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643073040000|2022-01-25 01:10:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643073060000|2022-01-25 01:11:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643073070000|2022-01-25 01:11:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643073080000|2022-01-25 01:11:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643073090000|2022-01-25 01:11:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643073120000|2022-01-25 01:12:00|19.64|19.34|19.63|19.33|19.64|19.34|19.62|19.32|9
1643073130000|2022-01-25 01:12:10|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|10
1643073140000|2022-01-25 01:12:20|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|11
1643073150000|2022-01-25 01:12:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643073160000|2022-01-25 01:12:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643073170000|2022-01-25 01:12:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643073180000|2022-01-25 01:13:00|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|14
1643073190000|2022-01-25 01:13:10|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|3
1643073200000|2022-01-25 01:13:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643073210000|2022-01-25 01:13:30|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1643073220000|2022-01-25 01:13:40|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|8
1643073230000|2022-01-25 01:13:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643073240000|2022-01-25 01:14:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643073250000|2022-01-25 01:14:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643073260000|2022-01-25 01:14:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643073270000|2022-01-25 01:14:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643073280000|2022-01-25 01:14:40|19.58|19.28|19.57|19.27|19.59|19.29|19.56|19.26|6
1643073290000|2022-01-25 01:14:50|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|18
1643073300000|2022-01-25 01:15:00|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|8
1643073310000|2022-01-25 01:15:10|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1643073320000|2022-01-25 01:15:20|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|8
1643073330000|2022-01-25 01:15:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643073340000|2022-01-25 01:15:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643073350000|2022-01-25 01:15:50|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|5
1643073360000|2022-01-25 01:16:00|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|9
1643073370000|2022-01-25 01:16:10|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|13
1643073380000|2022-01-25 01:16:20|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1643073410000|2022-01-25 01:16:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643073420000|2022-01-25 01:17:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643073430000|2022-01-25 01:17:10|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643073440000|2022-01-25 01:17:20|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|14
1643073450000|2022-01-25 01:17:30|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|4
1643073460000|2022-01-25 01:17:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|10
1643073470000|2022-01-25 01:17:50|19.61|19.31|19.59|19.29|19.62|19.32|19.59|19.29|13
1643073480000|2022-01-25 01:18:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643073490000|2022-01-25 01:18:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643073500000|2022-01-25 01:18:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643073510000|2022-01-25 01:18:30|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|7
1643073520000|2022-01-25 01:18:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643073530000|2022-01-25 01:18:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|11
1643073540000|2022-01-25 01:19:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643073550000|2022-01-25 01:19:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643073560000|2022-01-25 01:19:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643073570000|2022-01-25 01:19:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643073580000|2022-01-25 01:19:40|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|10
1643073590000|2022-01-25 01:19:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|10
1643073600000|2022-01-25 01:20:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1643073610000|2022-01-25 01:20:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|13
1643073620000|2022-01-25 01:20:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|10
1643073630000|2022-01-25 01:20:30|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|13
1643073640000|2022-01-25 01:20:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643073660000|2022-01-25 01:21:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643073700000|2022-01-25 01:21:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643073710000|2022-01-25 01:21:50|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|9
1643073720000|2022-01-25 01:22:00|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|4
1643073730000|2022-01-25 01:22:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643073750000|2022-01-25 01:22:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643073760000|2022-01-25 01:22:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643073770000|2022-01-25 01:22:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643073780000|2022-01-25 01:23:00|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|11
1643073790000|2022-01-25 01:23:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643073800000|2022-01-25 01:23:20|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|9
1643073810000|2022-01-25 01:23:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643073820000|2022-01-25 01:23:40|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|18
1643073830000|2022-01-25 01:23:50|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|12
1643073840000|2022-01-25 01:24:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|15
1643073850000|2022-01-25 01:24:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|10
1643073860000|2022-01-25 01:24:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|9
1643073870000|2022-01-25 01:24:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643073880000|2022-01-25 01:24:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643073890000|2022-01-25 01:24:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643073900000|2022-01-25 01:25:00|19.52|19.22|19.53|19.23|19.54|19.24|19.51|19.21|10
1643073910000|2022-01-25 01:25:10|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643073920000|2022-01-25 01:25:20|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|8
1643073930000|2022-01-25 01:25:30|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|13
1643073940000|2022-01-25 01:25:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643073960000|2022-01-25 01:26:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643073970000|2022-01-25 01:26:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643073980000|2022-01-25 01:26:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|12
1643073990000|2022-01-25 01:26:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|11
1643074000000|2022-01-25 01:26:40|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|4
1643074010000|2022-01-25 01:26:50|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|9
1643074020000|2022-01-25 01:27:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643074030000|2022-01-25 01:27:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643074040000|2022-01-25 01:27:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643074050000|2022-01-25 01:27:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|13
1643074060000|2022-01-25 01:27:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643074070000|2022-01-25 01:27:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|12
1643074080000|2022-01-25 01:28:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643074090000|2022-01-25 01:28:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643074100000|2022-01-25 01:28:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643074110000|2022-01-25 01:28:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643074120000|2022-01-25 01:28:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643074130000|2022-01-25 01:28:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643074140000|2022-01-25 01:29:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643074150000|2022-01-25 01:29:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643074160000|2022-01-25 01:29:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643074170000|2022-01-25 01:29:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643074180000|2022-01-25 01:29:40|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1643074190000|2022-01-25 01:29:50|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|10
1643074200000|2022-01-25 01:30:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643074210000|2022-01-25 01:30:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643074220000|2022-01-25 01:30:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|10
1643074230000|2022-01-25 01:30:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643074240000|2022-01-25 01:30:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643074250000|2022-01-25 01:30:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643074260000|2022-01-25 01:31:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643074270000|2022-01-25 01:31:10|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|6
1643074280000|2022-01-25 01:31:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643074290000|2022-01-25 01:31:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643074300000|2022-01-25 01:31:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643074310000|2022-01-25 01:31:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|13
1643074320000|2022-01-25 01:32:00|19.5|19.2|19.49|19.19|19.51|19.21|19.48|19.18|8
1643074330000|2022-01-25 01:32:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643074340000|2022-01-25 01:32:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643074350000|2022-01-25 01:32:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643074370000|2022-01-25 01:32:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643074380000|2022-01-25 01:33:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|5
1643074390000|2022-01-25 01:33:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643074400000|2022-01-25 01:33:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643074420000|2022-01-25 01:33:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|3
1643074430000|2022-01-25 01:33:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643074440000|2022-01-25 01:34:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|10
1643074450000|2022-01-25 01:34:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|9
1643074460000|2022-01-25 01:34:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643074480000|2022-01-25 01:34:40|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1643074490000|2022-01-25 01:34:50|19.49|19.19|19.49|19.19|19.51|19.21|19.49|19.19|14
1643074500000|2022-01-25 01:35:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|7
1643074510000|2022-01-25 01:35:10|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|14
1643074520000|2022-01-25 01:35:20|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|5
1643074530000|2022-01-25 01:35:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643074540000|2022-01-25 01:35:40|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|5
1643074550000|2022-01-25 01:35:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643074560000|2022-01-25 01:36:00|19.53|19.23|19.51|19.21|19.53|19.23|19.5|19.2|13
1643074570000|2022-01-25 01:36:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|14
1643074580000|2022-01-25 01:36:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643074590000|2022-01-25 01:36:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643074600000|2022-01-25 01:36:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643074610000|2022-01-25 01:36:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643074620000|2022-01-25 01:37:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643074630000|2022-01-25 01:37:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643074640000|2022-01-25 01:37:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643074650000|2022-01-25 01:37:30|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1643074660000|2022-01-25 01:37:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643074670000|2022-01-25 01:37:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643074680000|2022-01-25 01:38:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643074690000|2022-01-25 01:38:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643074700000|2022-01-25 01:38:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643074710000|2022-01-25 01:38:30|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|8
1643074720000|2022-01-25 01:38:40|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|5
1643074730000|2022-01-25 01:38:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643074740000|2022-01-25 01:39:00|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|11
1643074750000|2022-01-25 01:39:10|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|12
1643074760000|2022-01-25 01:39:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643074770000|2022-01-25 01:39:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643074780000|2022-01-25 01:39:40|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|6
1643074790000|2022-01-25 01:39:50|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|11
1643074800000|2022-01-25 01:40:00|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|4
1643074810000|2022-01-25 01:40:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643074830000|2022-01-25 01:40:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643074840000|2022-01-25 01:40:40|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|6
1643074850000|2022-01-25 01:40:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643074870000|2022-01-25 01:41:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643074880000|2022-01-25 01:41:20|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|9
1643074890000|2022-01-25 01:41:30|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|8
1643074900000|2022-01-25 01:41:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643074910000|2022-01-25 01:41:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643074920000|2022-01-25 01:42:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643074940000|2022-01-25 01:42:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643074950000|2022-01-25 01:42:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643074960000|2022-01-25 01:42:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643074970000|2022-01-25 01:42:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643074980000|2022-01-25 01:43:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1643074990000|2022-01-25 01:43:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643075000000|2022-01-25 01:43:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643075010000|2022-01-25 01:43:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643075020000|2022-01-25 01:43:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643075030000|2022-01-25 01:43:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643075040000|2022-01-25 01:44:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643075050000|2022-01-25 01:44:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643075060000|2022-01-25 01:44:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|9
1643075070000|2022-01-25 01:44:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643075090000|2022-01-25 01:44:50|19.52|19.22|19.5|19.2|19.52|19.22|19.49|19.19|7
1643075100000|2022-01-25 01:45:00|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|8
1643075110000|2022-01-25 01:45:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643075120000|2022-01-25 01:45:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643075130000|2022-01-25 01:45:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643075140000|2022-01-25 01:45:40|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|8
1643075150000|2022-01-25 01:45:50|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|16
1643075160000|2022-01-25 01:46:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643075170000|2022-01-25 01:46:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|8
1643075180000|2022-01-25 01:46:20|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|13
1643075190000|2022-01-25 01:46:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|11
1643075200000|2022-01-25 01:46:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643075210000|2022-01-25 01:46:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643075220000|2022-01-25 01:47:00|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|17
1643075230000|2022-01-25 01:47:10|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|5
1643075250000|2022-01-25 01:47:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643075260000|2022-01-25 01:47:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643075270000|2022-01-25 01:47:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643075280000|2022-01-25 01:48:00|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1643075290000|2022-01-25 01:48:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|9
1643075300000|2022-01-25 01:48:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|10
1643075310000|2022-01-25 01:48:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643075320000|2022-01-25 01:48:40|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1643075330000|2022-01-25 01:48:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643075340000|2022-01-25 01:49:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|13
1643075350000|2022-01-25 01:49:10|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|8
1643075360000|2022-01-25 01:49:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|11
1643075370000|2022-01-25 01:49:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|9
1643075380000|2022-01-25 01:49:40|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|6
1643075390000|2022-01-25 01:49:50|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|8
1643075400000|2022-01-25 01:50:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|9
1643075410000|2022-01-25 01:50:10|19.56|19.26|19.56|19.26|19.58|19.28|19.56|19.26|11
1643075420000|2022-01-25 01:50:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643075430000|2022-01-25 01:50:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643075450000|2022-01-25 01:50:50|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|6
1643075460000|2022-01-25 01:51:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643075470000|2022-01-25 01:51:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643075490000|2022-01-25 01:51:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643075500000|2022-01-25 01:51:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643075510000|2022-01-25 01:51:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643075520000|2022-01-25 01:52:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643075530000|2022-01-25 01:52:10|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|9
1643075540000|2022-01-25 01:52:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643075550000|2022-01-25 01:52:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643075560000|2022-01-25 01:52:40|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|9
1643075570000|2022-01-25 01:52:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643075590000|2022-01-25 01:53:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643075600000|2022-01-25 01:53:20|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|7
1643075620000|2022-01-25 01:53:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643075630000|2022-01-25 01:53:50|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|5
1643075640000|2022-01-25 01:54:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643075650000|2022-01-25 01:54:10|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|10
1643075660000|2022-01-25 01:54:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|11
1643075670000|2022-01-25 01:54:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643075680000|2022-01-25 01:54:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643075690000|2022-01-25 01:54:50|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|12
1643075700000|2022-01-25 01:55:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643075710000|2022-01-25 01:55:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643075720000|2022-01-25 01:55:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1643075730000|2022-01-25 01:55:30|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|6
1643075740000|2022-01-25 01:55:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643075750000|2022-01-25 01:55:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643075760000|2022-01-25 01:56:00|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1643075770000|2022-01-25 01:56:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643075780000|2022-01-25 01:56:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643075790000|2022-01-25 01:56:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643075800000|2022-01-25 01:56:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643075810000|2022-01-25 01:56:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643075820000|2022-01-25 01:57:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643075830000|2022-01-25 01:57:10|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|7
1643075840000|2022-01-25 01:57:20|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|9
1643075850000|2022-01-25 01:57:30|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|6
1643075860000|2022-01-25 01:57:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643075870000|2022-01-25 01:57:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643075880000|2022-01-25 01:58:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1643075890000|2022-01-25 01:58:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643075900000|2022-01-25 01:58:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|11
1643075910000|2022-01-25 01:58:30|19.58|19.28|19.55|19.25|19.58|19.28|19.55|19.25|12
1643075920000|2022-01-25 01:58:40|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|16
1643075930000|2022-01-25 01:58:50|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|15
1643075940000|2022-01-25 01:59:00|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|12
1643075950000|2022-01-25 01:59:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643075960000|2022-01-25 01:59:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643075970000|2022-01-25 01:59:30|19.53|19.23|19.55|19.25|19.56|19.26|19.53|19.23|11
1643075980000|2022-01-25 01:59:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643075990000|2022-01-25 01:59:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|13
1643076000000|2022-01-25 02:00:00|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643076010000|2022-01-25 02:00:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643076020000|2022-01-25 02:00:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643076030000|2022-01-25 02:00:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643076040000|2022-01-25 02:00:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|9
1643076050000|2022-01-25 02:00:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|10
1643076060000|2022-01-25 02:01:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|8
1643076070000|2022-01-25 02:01:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643076080000|2022-01-25 02:01:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643076090000|2022-01-25 02:01:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643076100000|2022-01-25 02:01:40|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|7
1643076110000|2022-01-25 02:01:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643076120000|2022-01-25 02:02:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643076130000|2022-01-25 02:02:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|16
1643076140000|2022-01-25 02:02:20|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|11
1643076150000|2022-01-25 02:02:30|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|10
1643076160000|2022-01-25 02:02:40|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|8
1643076170000|2022-01-25 02:02:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643076190000|2022-01-25 02:03:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643076200000|2022-01-25 02:03:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643076210000|2022-01-25 02:03:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643076220000|2022-01-25 02:03:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643076230000|2022-01-25 02:03:50|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|15
1643076240000|2022-01-25 02:04:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643076250000|2022-01-25 02:04:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643076260000|2022-01-25 02:04:20|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|6
1643076290000|2022-01-25 02:04:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643076300000|2022-01-25 02:05:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643076320000|2022-01-25 02:05:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643076330000|2022-01-25 02:05:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|10
1643076340000|2022-01-25 02:05:40|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|8
1643076350000|2022-01-25 02:05:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643076360000|2022-01-25 02:06:00|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|7
1643076370000|2022-01-25 02:06:10|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643076380000|2022-01-25 02:06:20|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1643076390000|2022-01-25 02:06:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643076400000|2022-01-25 02:06:40|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|5
1643076410000|2022-01-25 02:06:50|19.58|19.28|19.61|19.31|19.61|19.31|19.58|19.28|4
1643076420000|2022-01-25 02:07:00|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|6
1643076430000|2022-01-25 02:07:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1643076440000|2022-01-25 02:07:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|12
1643076450000|2022-01-25 02:07:30|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643076460000|2022-01-25 02:07:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643076470000|2022-01-25 02:07:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643076480000|2022-01-25 02:08:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1643076490000|2022-01-25 02:08:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643076500000|2022-01-25 02:08:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643076510000|2022-01-25 02:08:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643076520000|2022-01-25 02:08:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1643076530000|2022-01-25 02:08:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643076540000|2022-01-25 02:09:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643076550000|2022-01-25 02:09:10|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|6
1643076560000|2022-01-25 02:09:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643076570000|2022-01-25 02:09:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643076580000|2022-01-25 02:09:40|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643076590000|2022-01-25 02:09:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643076600000|2022-01-25 02:10:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643076610000|2022-01-25 02:10:10|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|6
1643076620000|2022-01-25 02:10:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643076640000|2022-01-25 02:10:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643076650000|2022-01-25 02:10:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1643076660000|2022-01-25 02:11:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643076670000|2022-01-25 02:11:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1643076680000|2022-01-25 02:11:20|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|9
1643076690000|2022-01-25 02:11:30|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|13
1643076700000|2022-01-25 02:11:40|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|11
1643076710000|2022-01-25 02:11:50|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|14
1643076720000|2022-01-25 02:12:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643076730000|2022-01-25 02:12:10|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643076750000|2022-01-25 02:12:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643076760000|2022-01-25 02:12:40|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643076780000|2022-01-25 02:13:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643076790000|2022-01-25 02:13:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|10
1643076800000|2022-01-25 02:13:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643076810000|2022-01-25 02:13:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643076820000|2022-01-25 02:13:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643076830000|2022-01-25 02:13:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643076840000|2022-01-25 02:14:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643076880000|2022-01-25 02:14:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643076890000|2022-01-25 02:14:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1643076900000|2022-01-25 02:15:00|19.7|19.4|19.73|19.43|19.73|19.43|19.69|19.39|7
1643076910000|2022-01-25 02:15:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643076920000|2022-01-25 02:15:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643076930000|2022-01-25 02:15:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643076940000|2022-01-25 02:15:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643076950000|2022-01-25 02:15:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643076960000|2022-01-25 02:16:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643076970000|2022-01-25 02:16:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643076980000|2022-01-25 02:16:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643076990000|2022-01-25 02:16:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643077000000|2022-01-25 02:16:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643077010000|2022-01-25 02:16:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643077020000|2022-01-25 02:17:00|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|5
1643077030000|2022-01-25 02:17:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643077040000|2022-01-25 02:17:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643077060000|2022-01-25 02:17:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643077070000|2022-01-25 02:17:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643077080000|2022-01-25 02:18:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643077090000|2022-01-25 02:18:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643077100000|2022-01-25 02:18:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643077110000|2022-01-25 02:18:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643077120000|2022-01-25 02:18:40|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|4
1643077130000|2022-01-25 02:18:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643077140000|2022-01-25 02:19:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643077150000|2022-01-25 02:19:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643077160000|2022-01-25 02:19:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643077170000|2022-01-25 02:19:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643077180000|2022-01-25 02:19:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643077190000|2022-01-25 02:19:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643077210000|2022-01-25 02:20:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643077220000|2022-01-25 02:20:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|13
1643077240000|2022-01-25 02:20:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643077250000|2022-01-25 02:20:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643077260000|2022-01-25 02:21:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643077270000|2022-01-25 02:21:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643077300000|2022-01-25 02:21:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643077310000|2022-01-25 02:21:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643077330000|2022-01-25 02:22:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643077340000|2022-01-25 02:22:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643077350000|2022-01-25 02:22:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643077360000|2022-01-25 02:22:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643077370000|2022-01-25 02:22:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643077390000|2022-01-25 02:23:10|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643077400000|2022-01-25 02:23:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643077420000|2022-01-25 02:23:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643077430000|2022-01-25 02:23:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643077440000|2022-01-25 02:24:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643077450000|2022-01-25 02:24:10|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643077460000|2022-01-25 02:24:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643077470000|2022-01-25 02:24:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643077480000|2022-01-25 02:24:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643077510000|2022-01-25 02:25:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643077520000|2022-01-25 02:25:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643077550000|2022-01-25 02:25:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643077560000|2022-01-25 02:26:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1643077570000|2022-01-25 02:26:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643077590000|2022-01-25 02:26:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643077600000|2022-01-25 02:26:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643077610000|2022-01-25 02:26:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643077620000|2022-01-25 02:27:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643077630000|2022-01-25 02:27:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643077640000|2022-01-25 02:27:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643077650000|2022-01-25 02:27:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643077660000|2022-01-25 02:27:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643077670000|2022-01-25 02:27:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643077690000|2022-01-25 02:28:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643077700000|2022-01-25 02:28:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643077720000|2022-01-25 02:28:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643077730000|2022-01-25 02:28:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643077740000|2022-01-25 02:29:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643077750000|2022-01-25 02:29:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643077760000|2022-01-25 02:29:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643077800000|2022-01-25 02:30:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643077810000|2022-01-25 02:30:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643077820000|2022-01-25 02:30:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643077830000|2022-01-25 02:30:30|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|13
1643077840000|2022-01-25 02:30:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643077870000|2022-01-25 02:31:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643077880000|2022-01-25 02:31:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643077890000|2022-01-25 02:31:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|10
1643077900000|2022-01-25 02:31:40|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|9
1643077910000|2022-01-25 02:31:50|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|7
1643077920000|2022-01-25 02:32:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643077930000|2022-01-25 02:32:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643077950000|2022-01-25 02:32:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|9
1643077960000|2022-01-25 02:32:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643077970000|2022-01-25 02:32:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643077990000|2022-01-25 02:33:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643078000000|2022-01-25 02:33:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643078010000|2022-01-25 02:33:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643078020000|2022-01-25 02:33:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643078030000|2022-01-25 02:33:50|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|11
1643078050000|2022-01-25 02:34:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643078070000|2022-01-25 02:34:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|9
1643078080000|2022-01-25 02:34:40|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|6
1643078100000|2022-01-25 02:35:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643078110000|2022-01-25 02:35:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643078130000|2022-01-25 02:35:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643078140000|2022-01-25 02:35:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643078150000|2022-01-25 02:35:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643078170000|2022-01-25 02:36:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643078180000|2022-01-25 02:36:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643078190000|2022-01-25 02:36:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643078200000|2022-01-25 02:36:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|7
1643078210000|2022-01-25 02:36:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643078230000|2022-01-25 02:37:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643078250000|2022-01-25 02:37:30|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643078260000|2022-01-25 02:37:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|10
1643078270000|2022-01-25 02:37:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643078290000|2022-01-25 02:38:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643078300000|2022-01-25 02:38:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|10
1643078310000|2022-01-25 02:38:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643078330000|2022-01-25 02:38:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643078340000|2022-01-25 02:39:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643078350000|2022-01-25 02:39:10|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|7
1643078360000|2022-01-25 02:39:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643078370000|2022-01-25 02:39:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643078380000|2022-01-25 02:39:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|10
1643078390000|2022-01-25 02:39:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643078400000|2022-01-25 02:40:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|10
1643078410000|2022-01-25 02:40:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643078420000|2022-01-25 02:40:20|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|4
1643078440000|2022-01-25 02:40:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643078450000|2022-01-25 02:40:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643078460000|2022-01-25 02:41:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|12
1643078480000|2022-01-25 02:41:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643078490000|2022-01-25 02:41:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643078500000|2022-01-25 02:41:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643078510000|2022-01-25 02:41:50|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|11
1643078520000|2022-01-25 02:42:00|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643078530000|2022-01-25 02:42:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643078540000|2022-01-25 02:42:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643078550000|2022-01-25 02:42:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643078560000|2022-01-25 02:42:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643078570000|2022-01-25 02:42:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643078580000|2022-01-25 02:43:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643078590000|2022-01-25 02:43:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643078600000|2022-01-25 02:43:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643078610000|2022-01-25 02:43:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|12
1643078620000|2022-01-25 02:43:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643078630000|2022-01-25 02:43:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|8
1643078640000|2022-01-25 02:44:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643078650000|2022-01-25 02:44:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|10
1643078660000|2022-01-25 02:44:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|12
1643078670000|2022-01-25 02:44:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643078680000|2022-01-25 02:44:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643078700000|2022-01-25 02:45:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643078710000|2022-01-25 02:45:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643078720000|2022-01-25 02:45:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643078730000|2022-01-25 02:45:30|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643078740000|2022-01-25 02:45:40|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|7
1643078750000|2022-01-25 02:45:50|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|7
1643078760000|2022-01-25 02:46:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|12
1643078770000|2022-01-25 02:46:10|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1643078780000|2022-01-25 02:46:20|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643078790000|2022-01-25 02:46:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|7
1643078800000|2022-01-25 02:46:40|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643078810000|2022-01-25 02:46:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|7
1643078820000|2022-01-25 02:47:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643078840000|2022-01-25 02:47:20|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|8
1643078850000|2022-01-25 02:47:30|19.96|19.66|19.96|19.66|19.97|19.67|19.95|19.65|7
1643078860000|2022-01-25 02:47:40|19.95|19.65|19.97|19.67|19.97|19.67|19.95|19.65|3
1643078870000|2022-01-25 02:47:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643078880000|2022-01-25 02:48:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|9
1643078890000|2022-01-25 02:48:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643078920000|2022-01-25 02:48:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643078940000|2022-01-25 02:49:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643078950000|2022-01-25 02:49:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643078960000|2022-01-25 02:49:20|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|9
1643078970000|2022-01-25 02:49:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643078980000|2022-01-25 02:49:40|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643078990000|2022-01-25 02:49:50|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|15
1643079000000|2022-01-25 02:50:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|12
1643079010000|2022-01-25 02:50:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|9
1643079020000|2022-01-25 02:50:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|11
1643079030000|2022-01-25 02:50:30|19.98|19.68|19.97|19.67|19.98|19.68|19.96|19.66|10
1643079040000|2022-01-25 02:50:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|9
1643079050000|2022-01-25 02:50:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|12
1643079060000|2022-01-25 02:51:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|9
1643079070000|2022-01-25 02:51:10|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|5
1643079080000|2022-01-25 02:51:20|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|9
1643079090000|2022-01-25 02:51:30|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|11
1643079110000|2022-01-25 02:51:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643079120000|2022-01-25 02:52:00|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643079130000|2022-01-25 02:52:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643079140000|2022-01-25 02:52:20|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|15
1643079150000|2022-01-25 02:52:30|19.97|19.67|19.97|19.67|19.98|19.68|19.96|19.66|11
1643079160000|2022-01-25 02:52:40|19.96|19.66|19.96|19.66|19.98|19.68|19.96|19.66|9
1643079170000|2022-01-25 02:52:50|19.97|19.67|19.97|19.67|19.98|19.68|19.96|19.66|10
1643079190000|2022-01-25 02:53:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643079210000|2022-01-25 02:53:30|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643079240000|2022-01-25 02:54:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643079250000|2022-01-25 02:54:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|10
1643079260000|2022-01-25 02:54:20|19.97|19.67|19.98|19.68|19.99|19.69|19.97|19.67|12
1643079270000|2022-01-25 02:54:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643079280000|2022-01-25 02:54:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643079290000|2022-01-25 02:54:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643079310000|2022-01-25 02:55:10|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643079320000|2022-01-25 02:55:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643079330000|2022-01-25 02:55:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643079340000|2022-01-25 02:55:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643079370000|2022-01-25 02:56:10|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643079380000|2022-01-25 02:56:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643079390000|2022-01-25 02:56:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643079400000|2022-01-25 02:56:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643079410000|2022-01-25 02:56:50|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|14
1643079420000|2022-01-25 02:57:00|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643079430000|2022-01-25 02:57:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643079440000|2022-01-25 02:57:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643079450000|2022-01-25 02:57:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643079460000|2022-01-25 02:57:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643079470000|2022-01-25 02:57:50|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|6
1643079480000|2022-01-25 02:58:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643079490000|2022-01-25 02:58:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643079500000|2022-01-25 02:58:20|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|7
1643079510000|2022-01-25 02:58:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643079520000|2022-01-25 02:58:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643079530000|2022-01-25 02:58:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643079540000|2022-01-25 02:59:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643079550000|2022-01-25 02:59:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643079560000|2022-01-25 02:59:20|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|4
1643079570000|2022-01-25 02:59:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643079580000|2022-01-25 02:59:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|10
1643079590000|2022-01-25 02:59:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|9
1643079600000|2022-01-25 03:00:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|9
1643079610000|2022-01-25 03:00:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643079620000|2022-01-25 03:00:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643079630000|2022-01-25 03:00:30|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|9
1643079640000|2022-01-25 03:00:40|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643079650000|2022-01-25 03:00:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|10
1643079660000|2022-01-25 03:01:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643079670000|2022-01-25 03:01:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643079680000|2022-01-25 03:01:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643079690000|2022-01-25 03:01:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643079700000|2022-01-25 03:01:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643079710000|2022-01-25 03:01:50|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|5
1643079720000|2022-01-25 03:02:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643079740000|2022-01-25 03:02:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643079760000|2022-01-25 03:02:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643079770000|2022-01-25 03:02:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643079780000|2022-01-25 03:03:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643079800000|2022-01-25 03:03:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643079810000|2022-01-25 03:03:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1643079820000|2022-01-25 03:03:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643079830000|2022-01-25 03:03:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643079840000|2022-01-25 03:04:00|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|13
1643079850000|2022-01-25 03:04:10|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|7
1643079860000|2022-01-25 03:04:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|15
1643079870000|2022-01-25 03:04:30|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|15
1643079880000|2022-01-25 03:04:40|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|11
1643079890000|2022-01-25 03:04:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643079900000|2022-01-25 03:05:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|14
1643079910000|2022-01-25 03:05:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643079930000|2022-01-25 03:05:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643079950000|2022-01-25 03:05:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643079960000|2022-01-25 03:06:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643079970000|2022-01-25 03:06:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643079980000|2022-01-25 03:06:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|8
1643079990000|2022-01-25 03:06:30|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|10
1643080000000|2022-01-25 03:06:40|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|7
1643080010000|2022-01-25 03:06:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643080020000|2022-01-25 03:07:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643080040000|2022-01-25 03:07:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|7
1643080050000|2022-01-25 03:07:30|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|5
1643080060000|2022-01-25 03:07:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643080070000|2022-01-25 03:07:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643080080000|2022-01-25 03:08:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|9
1643080090000|2022-01-25 03:08:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643080100000|2022-01-25 03:08:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643080120000|2022-01-25 03:08:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643080130000|2022-01-25 03:08:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|10
1643080140000|2022-01-25 03:09:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|8
1643080150000|2022-01-25 03:09:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|7
1643080160000|2022-01-25 03:09:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643080170000|2022-01-25 03:09:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643080180000|2022-01-25 03:09:40|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643080190000|2022-01-25 03:09:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643080200000|2022-01-25 03:10:00|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|4
1643080210000|2022-01-25 03:10:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643080220000|2022-01-25 03:10:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1643080230000|2022-01-25 03:10:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|9
1643080240000|2022-01-25 03:10:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643080250000|2022-01-25 03:10:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643080260000|2022-01-25 03:11:00|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|10
1643080270000|2022-01-25 03:11:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643080280000|2022-01-25 03:11:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643080290000|2022-01-25 03:11:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643080300000|2022-01-25 03:11:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643080310000|2022-01-25 03:11:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643080320000|2022-01-25 03:12:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643080330000|2022-01-25 03:12:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643080340000|2022-01-25 03:12:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643080350000|2022-01-25 03:12:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643080370000|2022-01-25 03:12:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643080390000|2022-01-25 03:13:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643080400000|2022-01-25 03:13:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643080410000|2022-01-25 03:13:30|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|3
1643080420000|2022-01-25 03:13:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643080430000|2022-01-25 03:13:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643080440000|2022-01-25 03:14:00|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|11
1643080450000|2022-01-25 03:14:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643080460000|2022-01-25 03:14:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643080470000|2022-01-25 03:14:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643080480000|2022-01-25 03:14:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643080490000|2022-01-25 03:14:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643080500000|2022-01-25 03:15:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643080530000|2022-01-25 03:15:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643080550000|2022-01-25 03:15:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643080560000|2022-01-25 03:16:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643080570000|2022-01-25 03:16:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643080580000|2022-01-25 03:16:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643080590000|2022-01-25 03:16:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643080600000|2022-01-25 03:16:40|19.79|19.49|19.8|19.5|19.8|19.5|19.78|19.48|6
1643080610000|2022-01-25 03:16:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643080640000|2022-01-25 03:17:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643080660000|2022-01-25 03:17:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643080670000|2022-01-25 03:17:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643080680000|2022-01-25 03:18:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|12
1643080690000|2022-01-25 03:18:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643080700000|2022-01-25 03:18:20|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|5
1643080710000|2022-01-25 03:18:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643080720000|2022-01-25 03:18:40|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|7
1643080730000|2022-01-25 03:18:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643080740000|2022-01-25 03:19:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643080750000|2022-01-25 03:19:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643080770000|2022-01-25 03:19:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643080780000|2022-01-25 03:19:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643080790000|2022-01-25 03:19:50|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|6
1643080800000|2022-01-25 03:20:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643080820000|2022-01-25 03:20:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643080830000|2022-01-25 03:20:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643080840000|2022-01-25 03:20:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643080850000|2022-01-25 03:20:50|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|13
1643080860000|2022-01-25 03:21:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1643080870000|2022-01-25 03:21:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643080880000|2022-01-25 03:21:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643080890000|2022-01-25 03:21:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643080900000|2022-01-25 03:21:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643080910000|2022-01-25 03:21:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643080920000|2022-01-25 03:22:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|11
1643080960000|2022-01-25 03:22:40|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|7
1643080970000|2022-01-25 03:22:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643080980000|2022-01-25 03:23:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643080990000|2022-01-25 03:23:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643081010000|2022-01-25 03:23:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643081030000|2022-01-25 03:23:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643081070000|2022-01-25 03:24:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643081090000|2022-01-25 03:24:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643081100000|2022-01-25 03:25:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643081110000|2022-01-25 03:25:10|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|16
1643081120000|2022-01-25 03:25:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643081130000|2022-01-25 03:25:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643081160000|2022-01-25 03:26:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643081170000|2022-01-25 03:26:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643081180000|2022-01-25 03:26:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643081190000|2022-01-25 03:26:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643081200000|2022-01-25 03:26:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643081210000|2022-01-25 03:26:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|12
1643081220000|2022-01-25 03:27:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1643081230000|2022-01-25 03:27:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|12
1643081240000|2022-01-25 03:27:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643081250000|2022-01-25 03:27:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643081260000|2022-01-25 03:27:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643081280000|2022-01-25 03:28:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643081290000|2022-01-25 03:28:10|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|12
1643081300000|2022-01-25 03:28:20|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|9
1643081310000|2022-01-25 03:28:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643081320000|2022-01-25 03:28:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643081330000|2022-01-25 03:28:50|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|4
1643081340000|2022-01-25 03:29:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643081350000|2022-01-25 03:29:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643081380000|2022-01-25 03:29:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643081390000|2022-01-25 03:29:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643081410000|2022-01-25 03:30:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643081420000|2022-01-25 03:30:20|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|6
1643081430000|2022-01-25 03:30:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643081440000|2022-01-25 03:30:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643081450000|2022-01-25 03:30:50|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|3
1643081460000|2022-01-25 03:31:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643081470000|2022-01-25 03:31:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643081480000|2022-01-25 03:31:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643081490000|2022-01-25 03:31:30|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|4
1643081500000|2022-01-25 03:31:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643081520000|2022-01-25 03:32:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643081530000|2022-01-25 03:32:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643081540000|2022-01-25 03:32:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643081550000|2022-01-25 03:32:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643081560000|2022-01-25 03:32:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643081580000|2022-01-25 03:33:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643081590000|2022-01-25 03:33:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643081600000|2022-01-25 03:33:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643081610000|2022-01-25 03:33:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643081620000|2022-01-25 03:33:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643081680000|2022-01-25 03:34:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643081690000|2022-01-25 03:34:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643081710000|2022-01-25 03:35:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643081720000|2022-01-25 03:35:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643081730000|2022-01-25 03:35:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643081750000|2022-01-25 03:35:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643081760000|2022-01-25 03:36:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643081770000|2022-01-25 03:36:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643081790000|2022-01-25 03:36:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643081800000|2022-01-25 03:36:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|11
1643081810000|2022-01-25 03:36:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643081820000|2022-01-25 03:37:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643081830000|2022-01-25 03:37:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643081870000|2022-01-25 03:37:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643081880000|2022-01-25 03:38:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643081890000|2022-01-25 03:38:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643081910000|2022-01-25 03:38:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643081930000|2022-01-25 03:38:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643081940000|2022-01-25 03:39:00|19.78|19.48|19.78|19.48|19.78|19.48|19.76|19.46|8
1643081960000|2022-01-25 03:39:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643081970000|2022-01-25 03:39:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643082000000|2022-01-25 03:40:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643082020000|2022-01-25 03:40:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643082030000|2022-01-25 03:40:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643082060000|2022-01-25 03:41:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643082070000|2022-01-25 03:41:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643082090000|2022-01-25 03:41:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643082100000|2022-01-25 03:41:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643082160000|2022-01-25 03:42:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643082170000|2022-01-25 03:42:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643082190000|2022-01-25 03:43:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643082200000|2022-01-25 03:43:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643082210000|2022-01-25 03:43:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643082220000|2022-01-25 03:43:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643082230000|2022-01-25 03:43:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643082250000|2022-01-25 03:44:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643082260000|2022-01-25 03:44:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643082270000|2022-01-25 03:44:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643082300000|2022-01-25 03:45:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643082310000|2022-01-25 03:45:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643082320000|2022-01-25 03:45:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643082330000|2022-01-25 03:45:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643082360000|2022-01-25 03:46:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643082370000|2022-01-25 03:46:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643082390000|2022-01-25 03:46:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643082400000|2022-01-25 03:46:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643082410000|2022-01-25 03:46:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1643082420000|2022-01-25 03:47:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643082430000|2022-01-25 03:47:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643082450000|2022-01-25 03:47:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643082460000|2022-01-25 03:47:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643082480000|2022-01-25 03:48:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643082500000|2022-01-25 03:48:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643082510000|2022-01-25 03:48:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|8
1643082520000|2022-01-25 03:48:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643082530000|2022-01-25 03:48:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643082540000|2022-01-25 03:49:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643082550000|2022-01-25 03:49:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643082560000|2022-01-25 03:49:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643082570000|2022-01-25 03:49:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643082590000|2022-01-25 03:49:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643082610000|2022-01-25 03:50:10|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|3
1643082630000|2022-01-25 03:50:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643082670000|2022-01-25 03:51:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|11
1643082680000|2022-01-25 03:51:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643082690000|2022-01-25 03:51:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643082710000|2022-01-25 03:51:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643082720000|2022-01-25 03:52:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643082750000|2022-01-25 03:52:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643082770000|2022-01-25 03:52:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643082790000|2022-01-25 03:53:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643082800000|2022-01-25 03:53:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643082810000|2022-01-25 03:53:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643082840000|2022-01-25 03:54:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643082860000|2022-01-25 03:54:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643082870000|2022-01-25 03:54:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643082880000|2022-01-25 03:54:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643082890000|2022-01-25 03:54:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643082900000|2022-01-25 03:55:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643082910000|2022-01-25 03:55:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1643082920000|2022-01-25 03:55:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643082930000|2022-01-25 03:55:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643082950000|2022-01-25 03:55:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643082990000|2022-01-25 03:56:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643083000000|2022-01-25 03:56:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643083020000|2022-01-25 03:57:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643083040000|2022-01-25 03:57:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643083060000|2022-01-25 03:57:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643083070000|2022-01-25 03:57:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643083090000|2022-01-25 03:58:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1643083100000|2022-01-25 03:58:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643083110000|2022-01-25 03:58:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|13
1643083130000|2022-01-25 03:58:50|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|11
1643083140000|2022-01-25 03:59:00|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|8
1643083150000|2022-01-25 03:59:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643083160000|2022-01-25 03:59:20|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1643083180000|2022-01-25 03:59:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643083200000|2022-01-25 04:00:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1643083210000|2022-01-25 04:00:10|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|4
1643083220000|2022-01-25 04:00:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643083230000|2022-01-25 04:00:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643083240000|2022-01-25 04:00:40|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1643083260000|2022-01-25 04:01:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643083270000|2022-01-25 04:01:10|19.68|19.38|19.68|19.38|19.7|19.4|19.68|19.38|18
1643083280000|2022-01-25 04:01:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643083300000|2022-01-25 04:01:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643083310000|2022-01-25 04:01:50|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|4
1643083320000|2022-01-25 04:02:00|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1643083340000|2022-01-25 04:02:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643083350000|2022-01-25 04:02:30|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|7
1643083360000|2022-01-25 04:02:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643083370000|2022-01-25 04:02:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643083380000|2022-01-25 04:03:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643083390000|2022-01-25 04:03:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643083460000|2022-01-25 04:04:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643083470000|2022-01-25 04:04:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|14
1643083480000|2022-01-25 04:04:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643083490000|2022-01-25 04:04:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643083510000|2022-01-25 04:05:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643083530000|2022-01-25 04:05:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643083550000|2022-01-25 04:05:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643083560000|2022-01-25 04:06:00|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643083570000|2022-01-25 04:06:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643083590000|2022-01-25 04:06:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643083610000|2022-01-25 04:06:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643083630000|2022-01-25 04:07:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643083640000|2022-01-25 04:07:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643083660000|2022-01-25 04:07:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643083680000|2022-01-25 04:08:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643083690000|2022-01-25 04:08:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643083700000|2022-01-25 04:08:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643083710000|2022-01-25 04:08:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643083720000|2022-01-25 04:08:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643083730000|2022-01-25 04:08:50|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1643083740000|2022-01-25 04:09:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643083750000|2022-01-25 04:09:10|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|6
1643083770000|2022-01-25 04:09:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643083780000|2022-01-25 04:09:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643083790000|2022-01-25 04:09:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643083800000|2022-01-25 04:10:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643083820000|2022-01-25 04:10:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643083830000|2022-01-25 04:10:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643083850000|2022-01-25 04:10:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643083860000|2022-01-25 04:11:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643083870000|2022-01-25 04:11:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643083890000|2022-01-25 04:11:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643083900000|2022-01-25 04:11:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|8
1643083910000|2022-01-25 04:11:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|8
1643083920000|2022-01-25 04:12:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643083930000|2022-01-25 04:12:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643083950000|2022-01-25 04:12:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643083960000|2022-01-25 04:12:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643083970000|2022-01-25 04:12:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643083980000|2022-01-25 04:13:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643083990000|2022-01-25 04:13:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643084000000|2022-01-25 04:13:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643084010000|2022-01-25 04:13:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643084020000|2022-01-25 04:13:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643084030000|2022-01-25 04:13:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643084050000|2022-01-25 04:14:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|14
1643084060000|2022-01-25 04:14:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643084100000|2022-01-25 04:15:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643084110000|2022-01-25 04:15:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643084150000|2022-01-25 04:15:50|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|8
1643084160000|2022-01-25 04:16:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643084170000|2022-01-25 04:16:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643084180000|2022-01-25 04:16:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643084190000|2022-01-25 04:16:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643084200000|2022-01-25 04:16:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643084210000|2022-01-25 04:16:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|11
1643084220000|2022-01-25 04:17:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643084230000|2022-01-25 04:17:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643084240000|2022-01-25 04:17:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643084250000|2022-01-25 04:17:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643084260000|2022-01-25 04:17:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643084270000|2022-01-25 04:17:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643084280000|2022-01-25 04:18:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643084290000|2022-01-25 04:18:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643084310000|2022-01-25 04:18:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|9
1643084320000|2022-01-25 04:18:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643084330000|2022-01-25 04:18:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|7
1643084340000|2022-01-25 04:19:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643084350000|2022-01-25 04:19:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643084380000|2022-01-25 04:19:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643084400000|2022-01-25 04:20:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643084410000|2022-01-25 04:20:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643084420000|2022-01-25 04:20:20|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|5
1643084430000|2022-01-25 04:20:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643084440000|2022-01-25 04:20:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643084470000|2022-01-25 04:21:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643084480000|2022-01-25 04:21:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643084490000|2022-01-25 04:21:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643084500000|2022-01-25 04:21:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643084510000|2022-01-25 04:21:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643084520000|2022-01-25 04:22:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|13
1643084540000|2022-01-25 04:22:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643084560000|2022-01-25 04:22:40|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|4
1643084570000|2022-01-25 04:22:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643084580000|2022-01-25 04:23:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643084590000|2022-01-25 04:23:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|12
1643084600000|2022-01-25 04:23:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643084610000|2022-01-25 04:23:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643084640000|2022-01-25 04:24:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643084650000|2022-01-25 04:24:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643084660000|2022-01-25 04:24:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643084670000|2022-01-25 04:24:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643084720000|2022-01-25 04:25:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643084740000|2022-01-25 04:25:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643084750000|2022-01-25 04:25:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643084770000|2022-01-25 04:26:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643084780000|2022-01-25 04:26:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643084790000|2022-01-25 04:26:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643084820000|2022-01-25 04:27:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643084830000|2022-01-25 04:27:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643084840000|2022-01-25 04:27:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643084860000|2022-01-25 04:27:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643084870000|2022-01-25 04:27:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643084940000|2022-01-25 04:29:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643084950000|2022-01-25 04:29:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643084990000|2022-01-25 04:29:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643085000000|2022-01-25 04:30:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643085010000|2022-01-25 04:30:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643085020000|2022-01-25 04:30:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643085030000|2022-01-25 04:30:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643085050000|2022-01-25 04:30:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643085060000|2022-01-25 04:31:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643085070000|2022-01-25 04:31:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643085080000|2022-01-25 04:31:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643085100000|2022-01-25 04:31:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643085160000|2022-01-25 04:32:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643085180000|2022-01-25 04:33:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643085190000|2022-01-25 04:33:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643085200000|2022-01-25 04:33:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643085220000|2022-01-25 04:33:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643085230000|2022-01-25 04:33:50|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|4
1643085240000|2022-01-25 04:34:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643085250000|2022-01-25 04:34:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643085260000|2022-01-25 04:34:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643085270000|2022-01-25 04:34:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|9
1643085280000|2022-01-25 04:34:40|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|13
1643085290000|2022-01-25 04:34:50|19.41|19.11|19.41|19.11|19.42|19.12|19.4|19.1|7
1643085300000|2022-01-25 04:35:00|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|10
1643085350000|2022-01-25 04:35:50|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|3
1643085360000|2022-01-25 04:36:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|10
1643085370000|2022-01-25 04:36:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|15
1643085380000|2022-01-25 04:36:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643085390000|2022-01-25 04:36:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643085400000|2022-01-25 04:36:40|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|3
1643085410000|2022-01-25 04:36:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643085420000|2022-01-25 04:37:00|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|6
1643085430000|2022-01-25 04:37:10|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|13
1643085440000|2022-01-25 04:37:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643085450000|2022-01-25 04:37:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643085460000|2022-01-25 04:37:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643085480000|2022-01-25 04:38:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643085500000|2022-01-25 04:38:20|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|10
1643085510000|2022-01-25 04:38:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643085520000|2022-01-25 04:38:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643085530000|2022-01-25 04:38:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643085540000|2022-01-25 04:39:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|16
1643085550000|2022-01-25 04:39:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643085560000|2022-01-25 04:39:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643085570000|2022-01-25 04:39:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643085580000|2022-01-25 04:39:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643085590000|2022-01-25 04:39:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643085600000|2022-01-25 04:40:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643085610000|2022-01-25 04:40:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|7
1643085620000|2022-01-25 04:40:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643085630000|2022-01-25 04:40:30|19.39|19.09|19.41|19.11|19.42|19.12|19.39|19.09|5
1643085640000|2022-01-25 04:40:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|20
1643085650000|2022-01-25 04:40:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643085660000|2022-01-25 04:41:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|9
1643085670000|2022-01-25 04:41:10|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|8
1643085680000|2022-01-25 04:41:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643085710000|2022-01-25 04:41:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|7
1643085750000|2022-01-25 04:42:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643085760000|2022-01-25 04:42:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643085770000|2022-01-25 04:42:50|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|5
1643085790000|2022-01-25 04:43:10|19.46|19.16|19.43|19.13|19.46|19.16|19.43|19.13|4
1643085800000|2022-01-25 04:43:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643085820000|2022-01-25 04:43:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643085830000|2022-01-25 04:43:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643085840000|2022-01-25 04:44:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643085850000|2022-01-25 04:44:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643085860000|2022-01-25 04:44:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643085870000|2022-01-25 04:44:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643085880000|2022-01-25 04:44:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643085890000|2022-01-25 04:44:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643085900000|2022-01-25 04:45:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643085910000|2022-01-25 04:45:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643085940000|2022-01-25 04:45:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643085960000|2022-01-25 04:46:00|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|16
1643085970000|2022-01-25 04:46:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|9
1643085980000|2022-01-25 04:46:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|11
1643085990000|2022-01-25 04:46:30|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1643086010000|2022-01-25 04:46:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643086020000|2022-01-25 04:47:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1643086030000|2022-01-25 04:47:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|10
1643086040000|2022-01-25 04:47:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643086050000|2022-01-25 04:47:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643086060000|2022-01-25 04:47:40|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|6
1643086070000|2022-01-25 04:47:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|14
1643086080000|2022-01-25 04:48:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|9
1643086090000|2022-01-25 04:48:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643086100000|2022-01-25 04:48:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|13
1643086110000|2022-01-25 04:48:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643086120000|2022-01-25 04:48:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643086160000|2022-01-25 04:49:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643086210000|2022-01-25 04:50:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643086220000|2022-01-25 04:50:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643086230000|2022-01-25 04:50:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643086240000|2022-01-25 04:50:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643086260000|2022-01-25 04:51:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643086270000|2022-01-25 04:51:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643086280000|2022-01-25 04:51:20|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|9
1643086290000|2022-01-25 04:51:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|10
1643086300000|2022-01-25 04:51:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643086310000|2022-01-25 04:51:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|14
1643086320000|2022-01-25 04:52:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|10
1643086330000|2022-01-25 04:52:10|19.39|19.09|19.37|19.07|19.39|19.09|19.36|19.06|10
1643086340000|2022-01-25 04:52:20|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|6
1643086350000|2022-01-25 04:52:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643086360000|2022-01-25 04:52:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643086370000|2022-01-25 04:52:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643086390000|2022-01-25 04:53:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643086400000|2022-01-25 04:53:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643086420000|2022-01-25 04:53:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643086430000|2022-01-25 04:53:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643086440000|2022-01-25 04:54:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643086450000|2022-01-25 04:54:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643086460000|2022-01-25 04:54:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643086470000|2022-01-25 04:54:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643086480000|2022-01-25 04:54:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|10
1643086490000|2022-01-25 04:54:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643086510000|2022-01-25 04:55:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643086540000|2022-01-25 04:55:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643086550000|2022-01-25 04:55:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|9
1643086560000|2022-01-25 04:56:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1643086570000|2022-01-25 04:56:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643086610000|2022-01-25 04:56:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643086620000|2022-01-25 04:57:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643086630000|2022-01-25 04:57:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643086650000|2022-01-25 04:57:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643086660000|2022-01-25 04:57:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643086670000|2022-01-25 04:57:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643086680000|2022-01-25 04:58:00|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|13
1643086690000|2022-01-25 04:58:10|19.38|19.08|19.37|19.07|19.39|19.09|19.37|19.07|14
1643086700000|2022-01-25 04:58:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643086720000|2022-01-25 04:58:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643086730000|2022-01-25 04:58:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643086740000|2022-01-25 04:59:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643086750000|2022-01-25 04:59:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643086760000|2022-01-25 04:59:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|12
1643086770000|2022-01-25 04:59:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|21
1643086780000|2022-01-25 04:59:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|14
1643086790000|2022-01-25 04:59:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643086800000|2022-01-25 05:00:00|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|5
1643086810000|2022-01-25 05:00:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643086840000|2022-01-25 05:00:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643086870000|2022-01-25 05:01:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643086880000|2022-01-25 05:01:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643086900000|2022-01-25 05:01:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643086910000|2022-01-25 05:01:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643086920000|2022-01-25 05:02:00|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1643086930000|2022-01-25 05:02:10|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|5
1643086940000|2022-01-25 05:02:20|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|6
1643086950000|2022-01-25 05:02:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643086960000|2022-01-25 05:02:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643086980000|2022-01-25 05:03:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643086990000|2022-01-25 05:03:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643087010000|2022-01-25 05:03:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643087020000|2022-01-25 05:03:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643087030000|2022-01-25 05:03:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643087040000|2022-01-25 05:04:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643087050000|2022-01-25 05:04:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643087080000|2022-01-25 05:04:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643087090000|2022-01-25 05:04:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643087100000|2022-01-25 05:05:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643087120000|2022-01-25 05:05:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643087130000|2022-01-25 05:05:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|9
1643087160000|2022-01-25 05:06:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643087200000|2022-01-25 05:06:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643087210000|2022-01-25 05:06:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643087220000|2022-01-25 05:07:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643087240000|2022-01-25 05:07:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643087250000|2022-01-25 05:07:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643087270000|2022-01-25 05:07:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643087290000|2022-01-25 05:08:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643087340000|2022-01-25 05:09:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643087350000|2022-01-25 05:09:10|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|8
1643087360000|2022-01-25 05:09:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643087370000|2022-01-25 05:09:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643087380000|2022-01-25 05:09:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643087390000|2022-01-25 05:09:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643087410000|2022-01-25 05:10:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643087470000|2022-01-25 05:11:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643087480000|2022-01-25 05:11:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643087490000|2022-01-25 05:11:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643087520000|2022-01-25 05:12:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643087550000|2022-01-25 05:12:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643087560000|2022-01-25 05:12:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643087570000|2022-01-25 05:12:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643087580000|2022-01-25 05:13:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643087590000|2022-01-25 05:13:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643087600000|2022-01-25 05:13:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643087620000|2022-01-25 05:13:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643087650000|2022-01-25 05:14:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643087660000|2022-01-25 05:14:20|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|7
1643087670000|2022-01-25 05:14:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643087690000|2022-01-25 05:14:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643087700000|2022-01-25 05:15:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|9
1643087710000|2022-01-25 05:15:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1643087720000|2022-01-25 05:15:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1643087730000|2022-01-25 05:15:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643087740000|2022-01-25 05:15:40|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1643087750000|2022-01-25 05:15:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643087760000|2022-01-25 05:16:00|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|9
1643087770000|2022-01-25 05:16:10|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1643087790000|2022-01-25 05:16:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643087810000|2022-01-25 05:16:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643087820000|2022-01-25 05:17:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643087830000|2022-01-25 05:17:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643087840000|2022-01-25 05:17:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|10
1643087850000|2022-01-25 05:17:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643087860000|2022-01-25 05:17:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643087870000|2022-01-25 05:17:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643087880000|2022-01-25 05:18:00|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|8
1643087890000|2022-01-25 05:18:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1643087900000|2022-01-25 05:18:20|19.34|19.04|19.31|19.01|19.34|19.04|19.31|19.01|4
1643087910000|2022-01-25 05:18:30|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643087920000|2022-01-25 05:18:40|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1643087930000|2022-01-25 05:18:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643087940000|2022-01-25 05:19:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643087950000|2022-01-25 05:19:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|8
1643087960000|2022-01-25 05:19:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643087970000|2022-01-25 05:19:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643087980000|2022-01-25 05:19:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643087990000|2022-01-25 05:19:50|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|7
1643088000000|2022-01-25 05:20:00|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|6
1643088020000|2022-01-25 05:20:20|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643088030000|2022-01-25 05:20:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643088040000|2022-01-25 05:20:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643088050000|2022-01-25 05:20:50|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643088060000|2022-01-25 05:21:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643088070000|2022-01-25 05:21:10|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643088080000|2022-01-25 05:21:20|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643088090000|2022-01-25 05:21:30|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643088120000|2022-01-25 05:22:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643088130000|2022-01-25 05:22:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|8
1643088140000|2022-01-25 05:22:20|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643088150000|2022-01-25 05:22:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643088190000|2022-01-25 05:23:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643088200000|2022-01-25 05:23:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643088210000|2022-01-25 05:23:30|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643088220000|2022-01-25 05:23:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643088230000|2022-01-25 05:23:50|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643088250000|2022-01-25 05:24:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|10
1643088260000|2022-01-25 05:24:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643088270000|2022-01-25 05:24:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|8
1643088280000|2022-01-25 05:24:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|11
1643088300000|2022-01-25 05:25:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643088330000|2022-01-25 05:25:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643088340000|2022-01-25 05:25:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643088350000|2022-01-25 05:25:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643088360000|2022-01-25 05:26:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643088370000|2022-01-25 05:26:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643088380000|2022-01-25 05:26:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643088390000|2022-01-25 05:26:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643088400000|2022-01-25 05:26:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643088410000|2022-01-25 05:26:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|8
1643088420000|2022-01-25 05:27:00|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|11
1643088430000|2022-01-25 05:27:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|6
1643088460000|2022-01-25 05:27:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643088470000|2022-01-25 05:27:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|5
1643088480000|2022-01-25 05:28:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|8
1643088490000|2022-01-25 05:28:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643088500000|2022-01-25 05:28:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643088510000|2022-01-25 05:28:30|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|7
1643088520000|2022-01-25 05:28:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1643088530000|2022-01-25 05:28:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643088540000|2022-01-25 05:29:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643088560000|2022-01-25 05:29:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643088570000|2022-01-25 05:29:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643088600000|2022-01-25 05:30:00|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|4
1643088610000|2022-01-25 05:30:10|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|3
1643088620000|2022-01-25 05:30:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643088630000|2022-01-25 05:30:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643088640000|2022-01-25 05:30:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643088690000|2022-01-25 05:31:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643088700000|2022-01-25 05:31:40|19.26|18.96|19.28|18.98|19.28|18.98|19.26|18.96|3
1643088710000|2022-01-25 05:31:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643088730000|2022-01-25 05:32:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|7
1643088740000|2022-01-25 05:32:20|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|7
1643088750000|2022-01-25 05:32:30|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|12
1643088760000|2022-01-25 05:32:40|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|8
1643088790000|2022-01-25 05:33:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643088810000|2022-01-25 05:33:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643088820000|2022-01-25 05:33:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643088840000|2022-01-25 05:34:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643088870000|2022-01-25 05:34:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643088900000|2022-01-25 05:35:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643088910000|2022-01-25 05:35:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643088920000|2022-01-25 05:35:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|12
1643088930000|2022-01-25 05:35:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643088940000|2022-01-25 05:35:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1643088950000|2022-01-25 05:35:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643088960000|2022-01-25 05:36:00|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|6
1643088970000|2022-01-25 05:36:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643088980000|2022-01-25 05:36:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643088990000|2022-01-25 05:36:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643089040000|2022-01-25 05:37:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643089050000|2022-01-25 05:37:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643089070000|2022-01-25 05:37:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643089080000|2022-01-25 05:38:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643089100000|2022-01-25 05:38:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643089120000|2022-01-25 05:38:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643089130000|2022-01-25 05:38:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643089140000|2022-01-25 05:39:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643089150000|2022-01-25 05:39:10|19.26|18.96|19.28|18.98|19.28|18.98|19.26|18.96|3
1643089160000|2022-01-25 05:39:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643089170000|2022-01-25 05:39:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1643089180000|2022-01-25 05:39:40|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643089190000|2022-01-25 05:39:50|19.26|18.96|19.25|18.95|19.26|18.96|19.24|18.94|4
1643089200000|2022-01-25 05:40:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|7
1643089210000|2022-01-25 05:40:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643089220000|2022-01-25 05:40:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643089230000|2022-01-25 05:40:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|5
1643089240000|2022-01-25 05:40:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|8
1643089250000|2022-01-25 05:40:50|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643089260000|2022-01-25 05:41:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643089270000|2022-01-25 05:41:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643089280000|2022-01-25 05:41:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643089290000|2022-01-25 05:41:30|19.28|18.98|19.3|19|19.3|19|19.28|18.98|5
1643089300000|2022-01-25 05:41:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643089310000|2022-01-25 05:41:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643089320000|2022-01-25 05:42:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643089350000|2022-01-25 05:42:30|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643089360000|2022-01-25 05:42:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|9
1643089370000|2022-01-25 05:42:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|8
1643089430000|2022-01-25 05:43:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|10
1643089440000|2022-01-25 05:44:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643089450000|2022-01-25 05:44:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643089470000|2022-01-25 05:44:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643089480000|2022-01-25 05:44:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643089490000|2022-01-25 05:44:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643089500000|2022-01-25 05:45:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643089510000|2022-01-25 05:45:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643089520000|2022-01-25 05:45:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643089610000|2022-01-25 05:46:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643089620000|2022-01-25 05:47:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1643089630000|2022-01-25 05:47:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643089650000|2022-01-25 05:47:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643089660000|2022-01-25 05:47:40|19.25|18.95|19.25|18.95|19.26|18.96|19.24|18.94|7
1643089670000|2022-01-25 05:47:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643089680000|2022-01-25 05:48:00|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643089690000|2022-01-25 05:48:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643089720000|2022-01-25 05:48:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643089750000|2022-01-25 05:49:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643089760000|2022-01-25 05:49:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643089770000|2022-01-25 05:49:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643089780000|2022-01-25 05:49:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643089790000|2022-01-25 05:49:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643089800000|2022-01-25 05:50:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643089810000|2022-01-25 05:50:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643089820000|2022-01-25 05:50:20|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|5
1643089850000|2022-01-25 05:50:50|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643089860000|2022-01-25 05:51:00|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|6
1643089870000|2022-01-25 05:51:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643089880000|2022-01-25 05:51:20|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|7
1643089890000|2022-01-25 05:51:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643089900000|2022-01-25 05:51:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643089910000|2022-01-25 05:51:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643089920000|2022-01-25 05:52:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643089950000|2022-01-25 05:52:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643089990000|2022-01-25 05:53:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643090000000|2022-01-25 05:53:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643090010000|2022-01-25 05:53:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643090020000|2022-01-25 05:53:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090030000|2022-01-25 05:53:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643090040000|2022-01-25 05:54:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643090090000|2022-01-25 05:54:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090100000|2022-01-25 05:55:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|7
1643090110000|2022-01-25 05:55:10|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|8
1643090120000|2022-01-25 05:55:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|8
1643090130000|2022-01-25 05:55:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090150000|2022-01-25 05:55:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1643090180000|2022-01-25 05:56:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|14
1643090190000|2022-01-25 05:56:30|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|9
1643090200000|2022-01-25 05:56:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643090210000|2022-01-25 05:56:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643090220000|2022-01-25 05:57:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090230000|2022-01-25 05:57:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643090260000|2022-01-25 05:57:40|19.26|18.96|19.28|18.98|19.28|18.98|19.25|18.95|11
1643090290000|2022-01-25 05:58:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|6
1643090300000|2022-01-25 05:58:20|19.29|18.99|19.28|18.98|19.29|18.99|19.27|18.97|6
1643090310000|2022-01-25 05:58:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643090330000|2022-01-25 05:58:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643090340000|2022-01-25 05:59:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643090350000|2022-01-25 05:59:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643090360000|2022-01-25 05:59:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643090370000|2022-01-25 05:59:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|7
1643090380000|2022-01-25 05:59:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643090390000|2022-01-25 05:59:50|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643090400000|2022-01-25 06:00:00|19.26|18.96|19.27|18.97|19.28|18.98|19.26|18.96|6
1643090410000|2022-01-25 06:00:10|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|12
1643090420000|2022-01-25 06:00:20|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643090430000|2022-01-25 06:00:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|8
1643090440000|2022-01-25 06:00:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643090460000|2022-01-25 06:01:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643090470000|2022-01-25 06:01:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643090480000|2022-01-25 06:01:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643090520000|2022-01-25 06:02:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643090530000|2022-01-25 06:02:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643090540000|2022-01-25 06:02:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643090550000|2022-01-25 06:02:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643090560000|2022-01-25 06:02:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643090570000|2022-01-25 06:02:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643090590000|2022-01-25 06:03:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643090600000|2022-01-25 06:03:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643090610000|2022-01-25 06:03:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090640000|2022-01-25 06:04:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643090650000|2022-01-25 06:04:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090660000|2022-01-25 06:04:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643090670000|2022-01-25 06:04:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090680000|2022-01-25 06:04:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643090710000|2022-01-25 06:05:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643090720000|2022-01-25 06:05:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090730000|2022-01-25 06:05:30|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643090740000|2022-01-25 06:05:40|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643090750000|2022-01-25 06:05:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643090770000|2022-01-25 06:06:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643090780000|2022-01-25 06:06:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643090790000|2022-01-25 06:06:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643090800000|2022-01-25 06:06:40|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643090810000|2022-01-25 06:06:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643090820000|2022-01-25 06:07:00|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643090830000|2022-01-25 06:07:10|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|6
1643090840000|2022-01-25 06:07:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643090870000|2022-01-25 06:07:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643090880000|2022-01-25 06:08:00|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|4
1643090890000|2022-01-25 06:08:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643090900000|2022-01-25 06:08:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643090910000|2022-01-25 06:08:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643090920000|2022-01-25 06:08:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|7
1643090940000|2022-01-25 06:09:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643090950000|2022-01-25 06:09:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643090960000|2022-01-25 06:09:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643090970000|2022-01-25 06:09:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643090980000|2022-01-25 06:09:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643090990000|2022-01-25 06:09:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643091000000|2022-01-25 06:10:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643091010000|2022-01-25 06:10:10|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643091020000|2022-01-25 06:10:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643091030000|2022-01-25 06:10:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643091040000|2022-01-25 06:10:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643091060000|2022-01-25 06:11:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643091080000|2022-01-25 06:11:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643091100000|2022-01-25 06:11:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643091120000|2022-01-25 06:12:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643091130000|2022-01-25 06:12:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643091150000|2022-01-25 06:12:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|7
1643091160000|2022-01-25 06:12:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643091170000|2022-01-25 06:12:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643091180000|2022-01-25 06:13:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1643091190000|2022-01-25 06:13:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643091210000|2022-01-25 06:13:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643091220000|2022-01-25 06:13:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643091230000|2022-01-25 06:13:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643091250000|2022-01-25 06:14:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643091260000|2022-01-25 06:14:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|9
1643091270000|2022-01-25 06:14:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|6
1643091300000|2022-01-25 06:15:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|11
1643091310000|2022-01-25 06:15:10|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|9
1643091320000|2022-01-25 06:15:20|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|11
1643091330000|2022-01-25 06:15:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643091340000|2022-01-25 06:15:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|13
1643091370000|2022-01-25 06:16:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643091380000|2022-01-25 06:16:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643091430000|2022-01-25 06:17:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643091440000|2022-01-25 06:17:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643091450000|2022-01-25 06:17:30|19.2|18.9|19.2|18.9|19.21|18.91|19.19|18.89|7
1643091460000|2022-01-25 06:17:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|8
1643091470000|2022-01-25 06:17:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|7
1643091490000|2022-01-25 06:18:10|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643091500000|2022-01-25 06:18:20|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643091550000|2022-01-25 06:19:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643091560000|2022-01-25 06:19:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643091570000|2022-01-25 06:19:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643091580000|2022-01-25 06:19:40|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643091590000|2022-01-25 06:19:50|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643091610000|2022-01-25 06:20:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643091620000|2022-01-25 06:20:20|19.21|18.91|19.18|18.88|19.21|18.91|19.18|18.88|8
1643091630000|2022-01-25 06:20:30|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|19
1643091640000|2022-01-25 06:20:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|7
1643091650000|2022-01-25 06:20:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1643091660000|2022-01-25 06:21:00|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|8
1643091670000|2022-01-25 06:21:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643091680000|2022-01-25 06:21:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|7
1643091690000|2022-01-25 06:21:30|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|10
1643091700000|2022-01-25 06:21:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643091710000|2022-01-25 06:21:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643091720000|2022-01-25 06:22:00|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643091730000|2022-01-25 06:22:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643091750000|2022-01-25 06:22:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643091770000|2022-01-25 06:22:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|7
1643091780000|2022-01-25 06:23:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643091790000|2022-01-25 06:23:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643091800000|2022-01-25 06:23:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|11
1643091810000|2022-01-25 06:23:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643091820000|2022-01-25 06:23:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643091840000|2022-01-25 06:24:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643091850000|2022-01-25 06:24:10|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|8
1643091860000|2022-01-25 06:24:20|19.19|18.89|19.2|18.9|19.21|18.91|19.19|18.89|8
1643091870000|2022-01-25 06:24:30|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1643091880000|2022-01-25 06:24:40|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643091890000|2022-01-25 06:24:50|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643091900000|2022-01-25 06:25:00|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|5
1643091910000|2022-01-25 06:25:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643091920000|2022-01-25 06:25:20|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643091930000|2022-01-25 06:25:30|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|5
1643091950000|2022-01-25 06:25:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|8
1643091960000|2022-01-25 06:26:00|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|15
1643091970000|2022-01-25 06:26:10|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643092020000|2022-01-25 06:27:00|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643092030000|2022-01-25 06:27:10|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|6
1643092060000|2022-01-25 06:27:40|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643092070000|2022-01-25 06:27:50|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|6
1643092080000|2022-01-25 06:28:00|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643092110000|2022-01-25 06:28:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643092120000|2022-01-25 06:28:40|19.17|18.87|19.17|18.87|19.19|18.89|19.17|18.87|7
1643092150000|2022-01-25 06:29:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643092160000|2022-01-25 06:29:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643092170000|2022-01-25 06:29:30|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643092220000|2022-01-25 06:30:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643092270000|2022-01-25 06:31:10|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1643092280000|2022-01-25 06:31:20|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643092300000|2022-01-25 06:31:40|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643092310000|2022-01-25 06:31:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643092330000|2022-01-25 06:32:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643092430000|2022-01-25 06:33:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643092450000|2022-01-25 06:34:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643092470000|2022-01-25 06:34:30|19.17|18.87|19.2|18.9|19.2|18.9|19.17|18.87|6
1643092490000|2022-01-25 06:34:50|19.21|18.91|19.23|18.93|19.23|18.93|19.2|18.9|7
1643092500000|2022-01-25 06:35:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643092510000|2022-01-25 06:35:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643092520000|2022-01-25 06:35:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|13
1643092530000|2022-01-25 06:35:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643092540000|2022-01-25 06:35:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643092560000|2022-01-25 06:36:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643092570000|2022-01-25 06:36:10|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|14
1643092580000|2022-01-25 06:36:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643092590000|2022-01-25 06:36:30|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|6
1643092600000|2022-01-25 06:36:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|4
1643092610000|2022-01-25 06:36:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|5
1643092620000|2022-01-25 06:37:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643092630000|2022-01-25 06:37:10|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643092650000|2022-01-25 06:37:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643092660000|2022-01-25 06:37:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643092670000|2022-01-25 06:37:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643092690000|2022-01-25 06:38:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643092710000|2022-01-25 06:38:30|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|6
1643092720000|2022-01-25 06:38:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643092730000|2022-01-25 06:38:50|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643092750000|2022-01-25 06:39:10|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1643092760000|2022-01-25 06:39:20|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|7
1643092770000|2022-01-25 06:39:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643092790000|2022-01-25 06:39:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643092800000|2022-01-25 06:40:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643092810000|2022-01-25 06:40:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643092820000|2022-01-25 06:40:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643092830000|2022-01-25 06:40:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643092860000|2022-01-25 06:41:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|7
1643092870000|2022-01-25 06:41:10|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|5
1643092880000|2022-01-25 06:41:20|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643092900000|2022-01-25 06:41:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|10
1643092910000|2022-01-25 06:41:50|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|4
1643092920000|2022-01-25 06:42:00|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643092930000|2022-01-25 06:42:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643092940000|2022-01-25 06:42:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643092950000|2022-01-25 06:42:30|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643092960000|2022-01-25 06:42:40|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643092980000|2022-01-25 06:43:00|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1643092990000|2022-01-25 06:43:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643093000000|2022-01-25 06:43:20|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1643093030000|2022-01-25 06:43:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643093050000|2022-01-25 06:44:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643093090000|2022-01-25 06:44:50|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643093100000|2022-01-25 06:45:00|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643093110000|2022-01-25 06:45:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093150000|2022-01-25 06:45:50|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643093160000|2022-01-25 06:46:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|3
1643093180000|2022-01-25 06:46:20|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1643093190000|2022-01-25 06:46:30|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643093200000|2022-01-25 06:46:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643093270000|2022-01-25 06:47:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643093280000|2022-01-25 06:48:00|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093290000|2022-01-25 06:48:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093300000|2022-01-25 06:48:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643093320000|2022-01-25 06:48:40|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|6
1643093330000|2022-01-25 06:48:50|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|6
1643093340000|2022-01-25 06:49:00|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643093350000|2022-01-25 06:49:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643093360000|2022-01-25 06:49:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643093370000|2022-01-25 06:49:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643093380000|2022-01-25 06:49:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643093390000|2022-01-25 06:49:50|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643093400000|2022-01-25 06:50:00|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643093410000|2022-01-25 06:50:10|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|4
1643093420000|2022-01-25 06:50:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643093430000|2022-01-25 06:50:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643093440000|2022-01-25 06:50:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643093460000|2022-01-25 06:51:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643093470000|2022-01-25 06:51:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|8
1643093490000|2022-01-25 06:51:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643093510000|2022-01-25 06:51:50|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643093550000|2022-01-25 06:52:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643093560000|2022-01-25 06:52:40|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643093570000|2022-01-25 06:52:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643093590000|2022-01-25 06:53:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643093600000|2022-01-25 06:53:20|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643093610000|2022-01-25 06:53:30|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643093620000|2022-01-25 06:53:40|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643093630000|2022-01-25 06:53:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643093640000|2022-01-25 06:54:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643093650000|2022-01-25 06:54:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643093660000|2022-01-25 06:54:20|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|5
1643093670000|2022-01-25 06:54:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643093710000|2022-01-25 06:55:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093730000|2022-01-25 06:55:30|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093740000|2022-01-25 06:55:40|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093750000|2022-01-25 06:55:50|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643093760000|2022-01-25 06:56:00|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|4
1643093770000|2022-01-25 06:56:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643093780000|2022-01-25 06:56:20|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643093790000|2022-01-25 06:56:30|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643093800000|2022-01-25 06:56:40|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|8
1643093810000|2022-01-25 06:56:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|10
1643093820000|2022-01-25 06:57:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643093830000|2022-01-25 06:57:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643093870000|2022-01-25 06:57:50|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1643093880000|2022-01-25 06:58:00|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643093910000|2022-01-25 06:58:30|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1643093940000|2022-01-25 06:59:00|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643093950000|2022-01-25 06:59:10|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643093960000|2022-01-25 06:59:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643093980000|2022-01-25 06:59:40|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|12
1643093990000|2022-01-25 06:59:50|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|10
1643094000000|2022-01-25 07:00:00|19.04|18.74|19.03|18.73|19.04|18.74|19.02|18.72|12
1643094010000|2022-01-25 07:00:10|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|11
1643094020000|2022-01-25 07:00:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643094030000|2022-01-25 07:00:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643094060000|2022-01-25 07:01:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643094070000|2022-01-25 07:01:10|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|6
1643094080000|2022-01-25 07:01:20|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|7
1643094090000|2022-01-25 07:01:30|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|11
1643094100000|2022-01-25 07:01:40|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643094110000|2022-01-25 07:01:50|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1643094120000|2022-01-25 07:02:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643094140000|2022-01-25 07:02:20|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|7
1643094150000|2022-01-25 07:02:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643094160000|2022-01-25 07:02:40|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643094180000|2022-01-25 07:03:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643094190000|2022-01-25 07:03:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1643094210000|2022-01-25 07:03:30|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|7
1643094220000|2022-01-25 07:03:40|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|15
1643094230000|2022-01-25 07:03:50|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|12
1643094250000|2022-01-25 07:04:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643094260000|2022-01-25 07:04:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643094270000|2022-01-25 07:04:30|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643094290000|2022-01-25 07:04:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1643094300000|2022-01-25 07:05:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643094320000|2022-01-25 07:05:20|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1643094330000|2022-01-25 07:05:30|19.02|18.72|19.02|18.72|19.03|18.73|19.01|18.71|9
1643094340000|2022-01-25 07:05:40|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|5
1643094350000|2022-01-25 07:05:50|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1643094360000|2022-01-25 07:06:00|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|7
1643094370000|2022-01-25 07:06:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1643094380000|2022-01-25 07:06:20|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1643094390000|2022-01-25 07:06:30|18.99|18.69|19.01|18.71|19.01|18.71|18.99|18.69|7
1643094400000|2022-01-25 07:06:40|19|18.7|19|18.7|19.01|18.71|19|18.7|7
1643094410000|2022-01-25 07:06:50|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|9
1643094420000|2022-01-25 07:07:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1643094430000|2022-01-25 07:07:10|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1643094440000|2022-01-25 07:07:20|19|18.7|19.01|18.71|19.02|18.72|19|18.7|4
1643094450000|2022-01-25 07:07:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643094460000|2022-01-25 07:07:40|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|9
1643094470000|2022-01-25 07:07:50|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1643094480000|2022-01-25 07:08:00|19|18.7|19|18.7|19.01|18.71|19|18.7|7
1643094490000|2022-01-25 07:08:10|19.01|18.71|19.02|18.72|19.02|18.72|19|18.7|8
1643094500000|2022-01-25 07:08:20|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|7
1643094510000|2022-01-25 07:08:30|19.02|18.72|19.02|18.72|19.03|18.73|19.01|18.71|9
1643094520000|2022-01-25 07:08:40|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|9
1643094530000|2022-01-25 07:08:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1643094540000|2022-01-25 07:09:00|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643094550000|2022-01-25 07:09:10|18.99|18.69|18.98|18.68|19|18.7|18.98|18.68|8
1643094560000|2022-01-25 07:09:20|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|11
1643094570000|2022-01-25 07:09:30|18.98|18.68|18.97|18.67|18.98|18.68|18.96|18.66|8
1643094580000|2022-01-25 07:09:40|18.96|18.66|18.96|18.66|18.98|18.68|18.96|18.66|5
1643094590000|2022-01-25 07:09:50|18.97|18.67|18.97|18.67|18.98|18.68|18.96|18.66|7
1643094610000|2022-01-25 07:10:10|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643094620000|2022-01-25 07:10:20|18.96|18.66|18.96|18.66|18.97|18.67|18.96|18.66|5
1643094640000|2022-01-25 07:10:40|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643094650000|2022-01-25 07:10:50|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|5
1643094660000|2022-01-25 07:11:00|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1643094670000|2022-01-25 07:11:10|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1643094710000|2022-01-25 07:11:50|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1643094720000|2022-01-25 07:12:00|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|4
1643094730000|2022-01-25 07:12:10|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1643094740000|2022-01-25 07:12:20|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1643094750000|2022-01-25 07:12:30|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|6
1643094760000|2022-01-25 07:12:40|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1643094770000|2022-01-25 07:12:50|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|6
1643094780000|2022-01-25 07:13:00|18.94|18.64|18.95|18.65|18.96|18.66|18.94|18.64|4
1643094790000|2022-01-25 07:13:10|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1643094800000|2022-01-25 07:13:20|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643094810000|2022-01-25 07:13:30|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|2
1643094820000|2022-01-25 07:13:40|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|8
1643094830000|2022-01-25 07:13:50|18.97|18.67|18.96|18.66|18.97|18.67|18.95|18.65|8
1643094840000|2022-01-25 07:14:00|18.95|18.65|18.96|18.66|18.96|18.66|18.95|18.65|2
1643094940000|2022-01-25 07:15:40|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|5
1643094950000|2022-01-25 07:15:50|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|10
1643094980000|2022-01-25 07:16:20|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|6
1643094990000|2022-01-25 07:16:30|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|7
1643095000000|2022-01-25 07:16:40|18.97|18.67|18.98|18.68|18.98|18.68|18.96|18.66|4
1643095010000|2022-01-25 07:16:50|18.99|18.69|18.99|18.69|18.99|18.69|18.98|18.68|7
1643095020000|2022-01-25 07:17:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643095030000|2022-01-25 07:17:10|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643095050000|2022-01-25 07:17:30|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643095060000|2022-01-25 07:17:40|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|3
1643095070000|2022-01-25 07:17:50|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|7
1643095080000|2022-01-25 07:18:00|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643095090000|2022-01-25 07:18:10|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|2
1643095100000|2022-01-25 07:18:20|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|4
1643095110000|2022-01-25 07:18:30|18.98|18.68|18.97|18.67|18.98|18.68|18.97|18.67|4
1643095120000|2022-01-25 07:18:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643095130000|2022-01-25 07:18:50|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|7
1643095140000|2022-01-25 07:19:00|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1643095150000|2022-01-25 07:19:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643095160000|2022-01-25 07:19:20|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1643095170000|2022-01-25 07:19:30|18.97|18.67|18.99|18.69|18.99|18.69|18.97|18.67|13
1643095180000|2022-01-25 07:19:40|18.98|18.68|18.99|18.69|19|18.7|18.98|18.68|8
1643095190000|2022-01-25 07:19:50|19|18.7|18.99|18.69|19|18.7|18.99|18.69|8
1643095200000|2022-01-25 07:20:00|19|18.7|19|18.7|19|18.7|18.99|18.69|7
1643095210000|2022-01-25 07:20:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|8
1643095240000|2022-01-25 07:20:40|19.01|18.71|19|18.7|19.01|18.71|19|18.7|12
1643095250000|2022-01-25 07:20:50|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643095260000|2022-01-25 07:21:00|19|18.7|19|18.7|19.01|18.71|19|18.7|3
1643095270000|2022-01-25 07:21:10|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1643095280000|2022-01-25 07:21:20|19|18.7|18.99|18.69|19|18.7|18.99|18.69|4
1643095290000|2022-01-25 07:21:30|19|18.7|19|18.7|19|18.7|19|18.7|1
1643095310000|2022-01-25 07:21:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643095320000|2022-01-25 07:22:00|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|2
1643095330000|2022-01-25 07:22:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|6
1643095340000|2022-01-25 07:22:20|19|18.7|19|18.7|19|18.7|19|18.7|1
1643095350000|2022-01-25 07:22:30|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1643095360000|2022-01-25 07:22:40|19|18.7|19|18.7|19|18.7|18.99|18.69|7
1643095370000|2022-01-25 07:22:50|18.99|18.69|19|18.7|19|18.7|18.99|18.69|6
1643095380000|2022-01-25 07:23:00|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643095390000|2022-01-25 07:23:10|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643095400000|2022-01-25 07:23:20|18.99|18.69|19|18.7|19|18.7|18.99|18.69|2
1643095410000|2022-01-25 07:23:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643095420000|2022-01-25 07:23:40|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643095430000|2022-01-25 07:23:50|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|3
1643095440000|2022-01-25 07:24:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|6
1643095450000|2022-01-25 07:24:10|19|18.7|19|18.7|19|18.7|18.99|18.69|7
1643095460000|2022-01-25 07:24:20|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|11
1643095470000|2022-01-25 07:24:30|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1643095480000|2022-01-25 07:24:40|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|6
1643095500000|2022-01-25 07:25:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|6
1643095510000|2022-01-25 07:25:10|19.01|18.71|19|18.7|19.01|18.71|19|18.7|4
1643095520000|2022-01-25 07:25:20|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643095530000|2022-01-25 07:25:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1643095540000|2022-01-25 07:25:40|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643095550000|2022-01-25 07:25:50|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643095560000|2022-01-25 07:26:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643095570000|2022-01-25 07:26:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|6
1643095590000|2022-01-25 07:26:30|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643095630000|2022-01-25 07:27:10|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643095640000|2022-01-25 07:27:20|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|11
1643095660000|2022-01-25 07:27:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643095670000|2022-01-25 07:27:50|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|7
1643095680000|2022-01-25 07:28:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643095690000|2022-01-25 07:28:10|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1643095700000|2022-01-25 07:28:20|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643095710000|2022-01-25 07:28:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|12
1643095720000|2022-01-25 07:28:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643095730000|2022-01-25 07:28:50|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643095740000|2022-01-25 07:29:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643095810000|2022-01-25 07:30:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643095820000|2022-01-25 07:30:20|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|9
1643095830000|2022-01-25 07:30:30|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|9
1643095840000|2022-01-25 07:30:40|19.08|18.78|19.08|18.78|19.09|18.79|19.07|18.77|9
1643095850000|2022-01-25 07:30:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643095860000|2022-01-25 07:31:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643095870000|2022-01-25 07:31:10|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643095880000|2022-01-25 07:31:20|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|10
1643095890000|2022-01-25 07:31:30|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|4
1643095910000|2022-01-25 07:31:50|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643095930000|2022-01-25 07:32:10|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|9
1643095950000|2022-01-25 07:32:30|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643095970000|2022-01-25 07:32:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643095980000|2022-01-25 07:33:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1643096000000|2022-01-25 07:33:20|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1643096010000|2022-01-25 07:33:30|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643096020000|2022-01-25 07:33:40|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643096030000|2022-01-25 07:33:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643096060000|2022-01-25 07:34:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|10
1643096070000|2022-01-25 07:34:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|8
1643096080000|2022-01-25 07:34:40|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|12
1643096090000|2022-01-25 07:34:50|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|5
1643096100000|2022-01-25 07:35:00|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1643096110000|2022-01-25 07:35:10|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|3
1643096120000|2022-01-25 07:35:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643096130000|2022-01-25 07:35:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643096140000|2022-01-25 07:35:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|10
1643096150000|2022-01-25 07:35:50|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|7
1643096160000|2022-01-25 07:36:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1643096170000|2022-01-25 07:36:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643096180000|2022-01-25 07:36:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096200000|2022-01-25 07:36:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643096220000|2022-01-25 07:37:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1643096260000|2022-01-25 07:37:40|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|6
1643096270000|2022-01-25 07:37:50|19.1|18.8|19.09|18.79|19.11|18.81|19.08|18.78|10
1643096280000|2022-01-25 07:38:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643096290000|2022-01-25 07:38:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643096300000|2022-01-25 07:38:20|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1643096310000|2022-01-25 07:38:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643096330000|2022-01-25 07:38:50|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1643096350000|2022-01-25 07:39:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643096360000|2022-01-25 07:39:20|19.1|18.8|19.11|18.81|19.11|18.81|19.09|18.79|7
1643096370000|2022-01-25 07:39:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096380000|2022-01-25 07:39:40|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|7
1643096390000|2022-01-25 07:39:50|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|7
1643096400000|2022-01-25 07:40:00|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|5
1643096410000|2022-01-25 07:40:10|19.12|18.82|19.11|18.81|19.12|18.82|19.1|18.8|10
1643096420000|2022-01-25 07:40:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096430000|2022-01-25 07:40:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643096440000|2022-01-25 07:40:40|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643096450000|2022-01-25 07:40:50|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643096460000|2022-01-25 07:41:00|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|5
1643096470000|2022-01-25 07:41:10|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643096490000|2022-01-25 07:41:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643096500000|2022-01-25 07:41:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096510000|2022-01-25 07:41:50|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|8
1643096520000|2022-01-25 07:42:00|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1643096530000|2022-01-25 07:42:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643096560000|2022-01-25 07:42:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096570000|2022-01-25 07:42:50|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|6
1643096580000|2022-01-25 07:43:00|19.11|18.81|19.1|18.8|19.12|18.82|19.1|18.8|8
1643096590000|2022-01-25 07:43:10|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643096600000|2022-01-25 07:43:20|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|11
1643096610000|2022-01-25 07:43:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643096630000|2022-01-25 07:43:50|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643096640000|2022-01-25 07:44:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643096650000|2022-01-25 07:44:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|8
1643096670000|2022-01-25 07:44:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643096690000|2022-01-25 07:44:50|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643096700000|2022-01-25 07:45:00|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1643096710000|2022-01-25 07:45:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643096720000|2022-01-25 07:45:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643096740000|2022-01-25 07:45:40|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643096750000|2022-01-25 07:45:50|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643096760000|2022-01-25 07:46:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643096770000|2022-01-25 07:46:10|19.1|18.8|19.12|18.82|19.12|18.82|19.1|18.8|3
1643096780000|2022-01-25 07:46:20|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|3
1643096790000|2022-01-25 07:46:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643096810000|2022-01-25 07:46:50|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|12
1643096820000|2022-01-25 07:47:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643096830000|2022-01-25 07:47:10|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1643096850000|2022-01-25 07:47:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643096880000|2022-01-25 07:48:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643096890000|2022-01-25 07:48:10|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643096900000|2022-01-25 07:48:20|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|6
1643096910000|2022-01-25 07:48:30|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|7
1643096920000|2022-01-25 07:48:40|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643096950000|2022-01-25 07:49:10|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|2
1643096960000|2022-01-25 07:49:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643096970000|2022-01-25 07:49:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643096980000|2022-01-25 07:49:40|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643096990000|2022-01-25 07:49:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643097000000|2022-01-25 07:50:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643097020000|2022-01-25 07:50:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643097050000|2022-01-25 07:50:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643097070000|2022-01-25 07:51:10|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|9
1643097080000|2022-01-25 07:51:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643097100000|2022-01-25 07:51:40|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643097110000|2022-01-25 07:51:50|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643097200000|2022-01-25 07:53:20|19.08|18.78|19.09|18.79|19.09|18.79|19.07|18.77|10
1643097210000|2022-01-25 07:53:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|9
1643097220000|2022-01-25 07:53:40|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643097230000|2022-01-25 07:53:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643097240000|2022-01-25 07:54:00|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643097250000|2022-01-25 07:54:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|4
1643097270000|2022-01-25 07:54:30|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643097290000|2022-01-25 07:54:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643097300000|2022-01-25 07:55:00|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|5
1643097310000|2022-01-25 07:55:10|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|7
1643097340000|2022-01-25 07:55:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1643097350000|2022-01-25 07:55:50|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643097360000|2022-01-25 07:56:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643097370000|2022-01-25 07:56:10|19.1|18.8|19.12|18.82|19.12|18.82|19.1|18.8|5
1643097380000|2022-01-25 07:56:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643097400000|2022-01-25 07:56:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643097410000|2022-01-25 07:56:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643097420000|2022-01-25 07:57:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|9
1643097430000|2022-01-25 07:57:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643097450000|2022-01-25 07:57:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643097460000|2022-01-25 07:57:40|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|5
1643097470000|2022-01-25 07:57:50|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643097500000|2022-01-25 07:58:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643097510000|2022-01-25 07:58:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643097520000|2022-01-25 07:58:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643097540000|2022-01-25 07:59:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643097550000|2022-01-25 07:59:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643097570000|2022-01-25 07:59:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643097590000|2022-01-25 07:59:50|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1643097600000|2022-01-25 08:00:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643097610000|2022-01-25 08:00:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643097620000|2022-01-25 08:00:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643097630000|2022-01-25 08:00:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643097640000|2022-01-25 08:00:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643097660000|2022-01-25 08:01:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643097670000|2022-01-25 08:01:10|19.12|18.82|19.15|18.85|19.15|18.85|19.12|18.82|8
1643097680000|2022-01-25 08:01:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643097690000|2022-01-25 08:01:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643097720000|2022-01-25 08:02:00|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|8
1643097730000|2022-01-25 08:02:10|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|6
1643097740000|2022-01-25 08:02:20|19.24|18.94|19.27|18.97|19.28|18.98|19.24|18.94|9
1643097750000|2022-01-25 08:02:30|19.28|18.98|19.28|18.98|19.28|18.98|19.26|18.96|8
1643097760000|2022-01-25 08:02:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643097770000|2022-01-25 08:02:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643097780000|2022-01-25 08:03:00|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|5
1643097790000|2022-01-25 08:03:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643097800000|2022-01-25 08:03:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643097810000|2022-01-25 08:03:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643097820000|2022-01-25 08:03:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643097830000|2022-01-25 08:03:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|10
1643097840000|2022-01-25 08:04:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643097850000|2022-01-25 08:04:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643097870000|2022-01-25 08:04:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643097900000|2022-01-25 08:05:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643097910000|2022-01-25 08:05:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643097920000|2022-01-25 08:05:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643097930000|2022-01-25 08:05:30|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|12
1643097940000|2022-01-25 08:05:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643097950000|2022-01-25 08:05:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643097960000|2022-01-25 08:06:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643097970000|2022-01-25 08:06:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643097980000|2022-01-25 08:06:20|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|7
1643097990000|2022-01-25 08:06:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|8
1643098000000|2022-01-25 08:06:40|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|12
1643098010000|2022-01-25 08:06:50|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|6
1643098020000|2022-01-25 08:07:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643098030000|2022-01-25 08:07:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643098040000|2022-01-25 08:07:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643098050000|2022-01-25 08:07:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643098060000|2022-01-25 08:07:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643098070000|2022-01-25 08:07:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643098080000|2022-01-25 08:08:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643098090000|2022-01-25 08:08:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643098100000|2022-01-25 08:08:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643098110000|2022-01-25 08:08:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643098120000|2022-01-25 08:08:40|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|8
1643098130000|2022-01-25 08:08:50|19.3|19|19.29|18.99|19.3|19|19.28|18.98|6
1643098140000|2022-01-25 08:09:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643098150000|2022-01-25 08:09:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643098160000|2022-01-25 08:09:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643098170000|2022-01-25 08:09:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643098180000|2022-01-25 08:09:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643098190000|2022-01-25 08:09:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643098200000|2022-01-25 08:10:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643098210000|2022-01-25 08:10:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643098220000|2022-01-25 08:10:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643098240000|2022-01-25 08:10:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643098250000|2022-01-25 08:10:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643098260000|2022-01-25 08:11:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643098280000|2022-01-25 08:11:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643098290000|2022-01-25 08:11:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643098320000|2022-01-25 08:12:00|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643098330000|2022-01-25 08:12:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643098340000|2022-01-25 08:12:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643098350000|2022-01-25 08:12:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1643098360000|2022-01-25 08:12:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643098370000|2022-01-25 08:12:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|10
1643098380000|2022-01-25 08:13:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|7
1643098390000|2022-01-25 08:13:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|8
1643098400000|2022-01-25 08:13:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643098410000|2022-01-25 08:13:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643098420000|2022-01-25 08:13:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643098430000|2022-01-25 08:13:50|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643098440000|2022-01-25 08:14:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643098450000|2022-01-25 08:14:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643098460000|2022-01-25 08:14:20|19.29|18.99|19.3|19|19.3|19|19.28|18.98|4
1643098470000|2022-01-25 08:14:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643098480000|2022-01-25 08:14:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643098490000|2022-01-25 08:14:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643098500000|2022-01-25 08:15:00|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1643098510000|2022-01-25 08:15:10|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1643098520000|2022-01-25 08:15:20|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|6
1643098530000|2022-01-25 08:15:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|10
1643098540000|2022-01-25 08:15:40|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|14
1643098550000|2022-01-25 08:15:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|5
1643098560000|2022-01-25 08:16:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1643098570000|2022-01-25 08:16:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|16
1643098580000|2022-01-25 08:16:20|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|8
1643098590000|2022-01-25 08:16:30|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|14
1643098600000|2022-01-25 08:16:40|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|10
1643098610000|2022-01-25 08:16:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643098620000|2022-01-25 08:17:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643098630000|2022-01-25 08:17:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|9
1643098640000|2022-01-25 08:17:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643098650000|2022-01-25 08:17:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1643098660000|2022-01-25 08:17:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643098670000|2022-01-25 08:17:50|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|8
1643098680000|2022-01-25 08:18:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|10
1643098700000|2022-01-25 08:18:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643098710000|2022-01-25 08:18:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643098720000|2022-01-25 08:18:40|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1643098730000|2022-01-25 08:18:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643098740000|2022-01-25 08:19:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643098750000|2022-01-25 08:19:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643098760000|2022-01-25 08:19:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643098770000|2022-01-25 08:19:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643098780000|2022-01-25 08:19:40|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643098790000|2022-01-25 08:19:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643098800000|2022-01-25 08:20:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643098810000|2022-01-25 08:20:10|19.38|19.08|19.36|19.06|19.39|19.09|19.36|19.06|14
1643098820000|2022-01-25 08:20:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|12
1643098830000|2022-01-25 08:20:30|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|4
1643098840000|2022-01-25 08:20:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643098850000|2022-01-25 08:20:50|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|4
1643098860000|2022-01-25 08:21:00|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|8
1643098870000|2022-01-25 08:21:10|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|6
1643098890000|2022-01-25 08:21:30|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643098900000|2022-01-25 08:21:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|13
1643098910000|2022-01-25 08:21:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643098920000|2022-01-25 08:22:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643098930000|2022-01-25 08:22:10|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|4
1643098940000|2022-01-25 08:22:20|19.3|19|19.3|19|19.31|19.01|19.29|18.99|5
1643098950000|2022-01-25 08:22:30|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|5
1643098960000|2022-01-25 08:22:40|19.28|18.98|19.3|19|19.3|19|19.28|18.98|9
1643098970000|2022-01-25 08:22:50|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|8
1643098980000|2022-01-25 08:23:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643098990000|2022-01-25 08:23:10|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|8
1643099010000|2022-01-25 08:23:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|8
1643099020000|2022-01-25 08:23:40|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|4
1643099030000|2022-01-25 08:23:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643099040000|2022-01-25 08:24:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643099050000|2022-01-25 08:24:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643099060000|2022-01-25 08:24:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|6
1643099090000|2022-01-25 08:24:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643099100000|2022-01-25 08:25:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643099110000|2022-01-25 08:25:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643099120000|2022-01-25 08:25:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643099130000|2022-01-25 08:25:30|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643099140000|2022-01-25 08:25:40|19.26|18.96|19.23|18.93|19.26|18.96|19.23|18.93|8
1643099150000|2022-01-25 08:25:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643099160000|2022-01-25 08:26:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643099170000|2022-01-25 08:26:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643099180000|2022-01-25 08:26:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643099190000|2022-01-25 08:26:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643099200000|2022-01-25 08:26:40|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|5
1643099210000|2022-01-25 08:26:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643099230000|2022-01-25 08:27:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643099240000|2022-01-25 08:27:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643099250000|2022-01-25 08:27:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643099260000|2022-01-25 08:27:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643099270000|2022-01-25 08:27:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643099280000|2022-01-25 08:28:00|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643099290000|2022-01-25 08:28:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643099300000|2022-01-25 08:28:20|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|16
1643099310000|2022-01-25 08:28:30|19.18|18.88|19.18|18.88|19.2|18.9|19.18|18.88|6
1643099320000|2022-01-25 08:28:40|19.17|18.87|19.17|18.87|19.19|18.89|19.16|18.86|13
1643099330000|2022-01-25 08:28:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643099340000|2022-01-25 08:29:00|19.18|18.88|19.17|18.87|19.18|18.88|19.16|18.86|10
1643099350000|2022-01-25 08:29:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643099360000|2022-01-25 08:29:20|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|7
1643099370000|2022-01-25 08:29:30|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|5
1643099380000|2022-01-25 08:29:40|19.15|18.85|19.17|18.87|19.17|18.87|19.15|18.85|6
1643099390000|2022-01-25 08:29:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643099400000|2022-01-25 08:30:00|19.18|18.88|19.2|18.9|19.2|18.9|19.17|18.87|13
1643099410000|2022-01-25 08:30:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643099420000|2022-01-25 08:30:20|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643099430000|2022-01-25 08:30:30|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|11
1643099440000|2022-01-25 08:30:40|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|9
1643099450000|2022-01-25 08:30:50|19.13|18.83|19.12|18.82|19.14|18.84|19.12|18.82|7
1643099460000|2022-01-25 08:31:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643099470000|2022-01-25 08:31:10|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643099480000|2022-01-25 08:31:20|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|5
1643099490000|2022-01-25 08:31:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643099500000|2022-01-25 08:31:40|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|5
1643099510000|2022-01-25 08:31:50|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|11
1643099520000|2022-01-25 08:32:00|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643099530000|2022-01-25 08:32:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643099540000|2022-01-25 08:32:20|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643099550000|2022-01-25 08:32:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643099570000|2022-01-25 08:32:50|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643099580000|2022-01-25 08:33:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643099590000|2022-01-25 08:33:10|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|4
1643099600000|2022-01-25 08:33:20|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643099620000|2022-01-25 08:33:40|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|11
1643099630000|2022-01-25 08:33:50|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643099640000|2022-01-25 08:34:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643099650000|2022-01-25 08:34:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643099660000|2022-01-25 08:34:20|19.09|18.79|19.12|18.82|19.12|18.82|19.09|18.79|6
1643099670000|2022-01-25 08:34:30|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|8
1643099680000|2022-01-25 08:34:40|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|5
1643099700000|2022-01-25 08:35:00|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|7
1643099710000|2022-01-25 08:35:10|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|3
1643099720000|2022-01-25 08:35:20|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1643099730000|2022-01-25 08:35:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1643099740000|2022-01-25 08:35:40|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643099750000|2022-01-25 08:35:50|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|6
1643099760000|2022-01-25 08:36:00|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|6
1643099770000|2022-01-25 08:36:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|14
1643099780000|2022-01-25 08:36:20|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|14
1643099790000|2022-01-25 08:36:30|19.1|18.8|19.1|18.8|19.12|18.82|19.1|18.8|11
1643099800000|2022-01-25 08:36:40|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|8
1643099810000|2022-01-25 08:36:50|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|6
1643099820000|2022-01-25 08:37:00|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643099830000|2022-01-25 08:37:10|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|9
1643099840000|2022-01-25 08:37:20|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|8
1643099850000|2022-01-25 08:37:30|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|15
1643099860000|2022-01-25 08:37:40|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|15
1643099870000|2022-01-25 08:37:50|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|5
1643099880000|2022-01-25 08:38:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643099890000|2022-01-25 08:38:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|6
1643099900000|2022-01-25 08:38:20|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643099910000|2022-01-25 08:38:30|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|3
1643099920000|2022-01-25 08:38:40|19.11|18.81|19.1|18.8|19.12|18.82|19.1|18.8|6
1643099930000|2022-01-25 08:38:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643099940000|2022-01-25 08:39:00|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643099950000|2022-01-25 08:39:10|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643099960000|2022-01-25 08:39:20|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|3
1643099970000|2022-01-25 08:39:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|13
1643099980000|2022-01-25 08:39:40|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1643099990000|2022-01-25 08:39:50|19.12|18.82|19.11|18.81|19.13|18.83|19.11|18.81|6
1643100000000|2022-01-25 08:40:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643100010000|2022-01-25 08:40:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|4
1643100020000|2022-01-25 08:40:20|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1643100030000|2022-01-25 08:40:30|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643100040000|2022-01-25 08:40:40|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643100050000|2022-01-25 08:40:50|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643100060000|2022-01-25 08:41:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643100070000|2022-01-25 08:41:10|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|9
1643100080000|2022-01-25 08:41:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|6
1643100090000|2022-01-25 08:41:30|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643100100000|2022-01-25 08:41:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643100110000|2022-01-25 08:41:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643100120000|2022-01-25 08:42:00|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643100130000|2022-01-25 08:42:10|19.16|18.86|19.19|18.89|19.19|18.89|19.16|18.86|6
1643100160000|2022-01-25 08:42:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643100170000|2022-01-25 08:42:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|14
1643100200000|2022-01-25 08:43:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643100220000|2022-01-25 08:43:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643100230000|2022-01-25 08:43:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643100240000|2022-01-25 08:44:00|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|9
1643100250000|2022-01-25 08:44:10|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|6
1643100270000|2022-01-25 08:44:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643100290000|2022-01-25 08:44:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643100300000|2022-01-25 08:45:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643100310000|2022-01-25 08:45:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643100320000|2022-01-25 08:45:20|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|7
1643100330000|2022-01-25 08:45:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643100340000|2022-01-25 08:45:40|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|6
1643100350000|2022-01-25 08:45:50|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|5
1643100360000|2022-01-25 08:46:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|10
1643100370000|2022-01-25 08:46:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643100380000|2022-01-25 08:46:20|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|3
1643100390000|2022-01-25 08:46:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643100400000|2022-01-25 08:46:40|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643100410000|2022-01-25 08:46:50|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643100420000|2022-01-25 08:47:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643100430000|2022-01-25 08:47:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643100440000|2022-01-25 08:47:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643100450000|2022-01-25 08:47:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643100460000|2022-01-25 08:47:40|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643100470000|2022-01-25 08:47:50|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643100480000|2022-01-25 08:48:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643100490000|2022-01-25 08:48:10|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643100500000|2022-01-25 08:48:20|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643100510000|2022-01-25 08:48:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643100520000|2022-01-25 08:48:40|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643100530000|2022-01-25 08:48:50|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643100540000|2022-01-25 08:49:00|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1643100560000|2022-01-25 08:49:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643100570000|2022-01-25 08:49:30|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|9
1643100580000|2022-01-25 08:49:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|15
1643100590000|2022-01-25 08:49:50|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643100600000|2022-01-25 08:50:00|19.2|18.9|19.19|18.89|19.21|18.91|19.19|18.89|10
1643100610000|2022-01-25 08:50:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643100620000|2022-01-25 08:50:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643100630000|2022-01-25 08:50:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643100660000|2022-01-25 08:51:00|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|9
1643100670000|2022-01-25 08:51:10|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|16
1643100680000|2022-01-25 08:51:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|13
1643100690000|2022-01-25 08:51:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|8
1643100700000|2022-01-25 08:51:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643100720000|2022-01-25 08:52:00|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|14
1643100730000|2022-01-25 08:52:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643100760000|2022-01-25 08:52:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643100770000|2022-01-25 08:52:50|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643100780000|2022-01-25 08:53:00|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|7
1643100790000|2022-01-25 08:53:10|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|8
1643100800000|2022-01-25 08:53:20|19.21|18.91|19.2|18.9|19.22|18.92|19.2|18.9|12
1643100810000|2022-01-25 08:53:30|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|12
1643100840000|2022-01-25 08:54:00|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643100850000|2022-01-25 08:54:10|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643100860000|2022-01-25 08:54:20|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643100880000|2022-01-25 08:54:40|19.17|18.87|19.16|18.86|19.18|18.88|19.16|18.86|10
1643100890000|2022-01-25 08:54:50|19.15|18.85|19.15|18.85|19.16|18.86|19.14|18.84|11
1643100900000|2022-01-25 08:55:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|8
1643100910000|2022-01-25 08:55:10|19.16|18.86|19.15|18.85|19.16|18.86|19.14|18.84|12
1643100920000|2022-01-25 08:55:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|14
1643100940000|2022-01-25 08:55:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|10
1643100950000|2022-01-25 08:55:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643100970000|2022-01-25 08:56:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|9
1643100980000|2022-01-25 08:56:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643100990000|2022-01-25 08:56:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|9
1643101000000|2022-01-25 08:56:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643101010000|2022-01-25 08:56:50|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|10
1643101020000|2022-01-25 08:57:00|19.17|18.87|19.16|18.86|19.18|18.88|19.16|18.86|10
1643101030000|2022-01-25 08:57:10|19.17|18.87|19.18|18.88|19.19|18.89|19.16|18.86|12
1643101040000|2022-01-25 08:57:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|17
1643101050000|2022-01-25 08:57:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|6
1643101060000|2022-01-25 08:57:40|19.18|18.88|19.17|18.87|19.19|18.89|19.17|18.87|4
1643101070000|2022-01-25 08:57:50|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643101080000|2022-01-25 08:58:00|19.17|18.87|19.15|18.85|19.18|18.88|19.15|18.85|9
1643101090000|2022-01-25 08:58:10|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643101110000|2022-01-25 08:58:30|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|7
1643101120000|2022-01-25 08:58:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|14
1643101130000|2022-01-25 08:58:50|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643101140000|2022-01-25 08:59:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643101150000|2022-01-25 08:59:10|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|3
1643101160000|2022-01-25 08:59:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643101170000|2022-01-25 08:59:30|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1643101180000|2022-01-25 08:59:40|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1643101190000|2022-01-25 08:59:50|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643101200000|2022-01-25 09:00:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|7
1643101210000|2022-01-25 09:00:10|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643101220000|2022-01-25 09:00:20|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|6
1643101240000|2022-01-25 09:00:40|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|7
1643101250000|2022-01-25 09:00:50|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|7
1643101260000|2022-01-25 09:01:00|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|7
1643101270000|2022-01-25 09:01:10|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|6
1643101280000|2022-01-25 09:01:20|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|5
1643101290000|2022-01-25 09:01:30|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643101310000|2022-01-25 09:01:50|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|8
1643101330000|2022-01-25 09:02:10|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|9
1643101340000|2022-01-25 09:02:20|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|18
1643101360000|2022-01-25 09:02:40|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643101370000|2022-01-25 09:02:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643101380000|2022-01-25 09:03:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|10
1643101390000|2022-01-25 09:03:10|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|15
1643101400000|2022-01-25 09:03:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|6
1643101420000|2022-01-25 09:03:40|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643101430000|2022-01-25 09:03:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643101450000|2022-01-25 09:04:10|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|6
1643101460000|2022-01-25 09:04:20|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|3
1643101490000|2022-01-25 09:04:50|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643101500000|2022-01-25 09:05:00|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|5
1643101510000|2022-01-25 09:05:10|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|5
1643101520000|2022-01-25 09:05:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643101550000|2022-01-25 09:05:50|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643101560000|2022-01-25 09:06:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|6
1643101570000|2022-01-25 09:06:10|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|9
1643101590000|2022-01-25 09:06:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643101600000|2022-01-25 09:06:40|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643101610000|2022-01-25 09:06:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1643101630000|2022-01-25 09:07:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643101640000|2022-01-25 09:07:20|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|11
1643101650000|2022-01-25 09:07:30|19.11|18.81|19.11|18.81|19.11|18.81|19.09|18.79|5
1643101670000|2022-01-25 09:07:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643101680000|2022-01-25 09:08:00|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643101690000|2022-01-25 09:08:10|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643101700000|2022-01-25 09:08:20|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643101720000|2022-01-25 09:08:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643101730000|2022-01-25 09:08:50|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643101740000|2022-01-25 09:09:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|7
1643101750000|2022-01-25 09:09:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643101760000|2022-01-25 09:09:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643101770000|2022-01-25 09:09:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643101810000|2022-01-25 09:10:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643101820000|2022-01-25 09:10:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643101830000|2022-01-25 09:10:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643101840000|2022-01-25 09:10:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643101850000|2022-01-25 09:10:50|19.14|18.84|19.11|18.81|19.14|18.84|19.11|18.81|4
1643101860000|2022-01-25 09:11:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|12
1643101870000|2022-01-25 09:11:10|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|9
1643101880000|2022-01-25 09:11:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643101890000|2022-01-25 09:11:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643101900000|2022-01-25 09:11:40|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|7
1643101910000|2022-01-25 09:11:50|19.1|18.8|19.11|18.81|19.11|18.81|19.09|18.79|6
1643101920000|2022-01-25 09:12:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643101930000|2022-01-25 09:12:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643101940000|2022-01-25 09:12:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643101950000|2022-01-25 09:12:30|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|3
1643101970000|2022-01-25 09:12:50|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643101980000|2022-01-25 09:13:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|5
1643101990000|2022-01-25 09:13:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643102000000|2022-01-25 09:13:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643102010000|2022-01-25 09:13:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|12
1643102020000|2022-01-25 09:13:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1643102030000|2022-01-25 09:13:50|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1643102040000|2022-01-25 09:14:00|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|10
1643102050000|2022-01-25 09:14:10|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643102060000|2022-01-25 09:14:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|6
1643102070000|2022-01-25 09:14:30|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643102080000|2022-01-25 09:14:40|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|12
1643102090000|2022-01-25 09:14:50|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|4
1643102100000|2022-01-25 09:15:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643102110000|2022-01-25 09:15:10|19.15|18.85|19.17|18.87|19.17|18.87|19.15|18.85|3
1643102120000|2022-01-25 09:15:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643102130000|2022-01-25 09:15:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643102140000|2022-01-25 09:15:40|19.14|18.84|19.16|18.86|19.17|18.87|19.14|18.84|11
1643102150000|2022-01-25 09:15:50|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|7
1643102160000|2022-01-25 09:16:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|10
1643102170000|2022-01-25 09:16:10|19.18|18.88|19.17|18.87|19.18|18.88|19.16|18.86|6
1643102180000|2022-01-25 09:16:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643102190000|2022-01-25 09:16:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643102200000|2022-01-25 09:16:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643102210000|2022-01-25 09:16:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|8
1643102220000|2022-01-25 09:17:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|7
1643102230000|2022-01-25 09:17:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|7
1643102240000|2022-01-25 09:17:20|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643102250000|2022-01-25 09:17:30|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|7
1643102260000|2022-01-25 09:17:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|11
1643102270000|2022-01-25 09:17:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643102280000|2022-01-25 09:18:00|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|8
1643102290000|2022-01-25 09:18:10|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|8
1643102300000|2022-01-25 09:18:20|19.15|18.85|19.15|18.85|19.16|18.86|19.14|18.84|11
1643102310000|2022-01-25 09:18:30|19.16|18.86|19.14|18.84|19.16|18.86|19.14|18.84|9
1643102320000|2022-01-25 09:18:40|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|4
1643102330000|2022-01-25 09:18:50|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643102340000|2022-01-25 09:19:00|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|17
1643102350000|2022-01-25 09:19:10|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643102360000|2022-01-25 09:19:20|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|11
1643102370000|2022-01-25 09:19:30|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|5
1643102380000|2022-01-25 09:19:40|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643102390000|2022-01-25 09:19:50|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|9
1643102400000|2022-01-25 09:20:00|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|14
1643102420000|2022-01-25 09:20:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643102440000|2022-01-25 09:20:40|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643102450000|2022-01-25 09:20:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643102460000|2022-01-25 09:21:00|19.16|18.86|19.17|18.87|19.17|18.87|19.15|18.85|4
1643102470000|2022-01-25 09:21:10|19.18|18.88|19.19|18.89|19.2|18.9|19.18|18.88|4
1643102480000|2022-01-25 09:21:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643102490000|2022-01-25 09:21:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643102500000|2022-01-25 09:21:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643102510000|2022-01-25 09:21:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643102520000|2022-01-25 09:22:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643102530000|2022-01-25 09:22:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643102540000|2022-01-25 09:22:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643102550000|2022-01-25 09:22:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643102560000|2022-01-25 09:22:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643102580000|2022-01-25 09:23:00|19.17|18.87|19.18|18.88|19.19|18.89|19.17|18.87|6
1643102590000|2022-01-25 09:23:10|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643102600000|2022-01-25 09:23:20|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643102610000|2022-01-25 09:23:30|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643102650000|2022-01-25 09:24:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|5
1643102660000|2022-01-25 09:24:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643102670000|2022-01-25 09:24:30|19.18|18.88|19.21|18.91|19.21|18.91|19.18|18.88|12
1643102680000|2022-01-25 09:24:40|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|17
1643102690000|2022-01-25 09:24:50|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|13
1643102700000|2022-01-25 09:25:00|19.2|18.9|19.21|18.91|19.21|18.91|19.19|18.89|8
1643102710000|2022-01-25 09:25:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643102720000|2022-01-25 09:25:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|17
1643102740000|2022-01-25 09:25:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643102760000|2022-01-25 09:26:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643102770000|2022-01-25 09:26:10|19.19|18.89|19.22|18.92|19.22|18.92|19.19|18.89|14
1643102780000|2022-01-25 09:26:20|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|12
1643102790000|2022-01-25 09:26:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|6
1643102800000|2022-01-25 09:26:40|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|7
1643102810000|2022-01-25 09:26:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643102820000|2022-01-25 09:27:00|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|7
1643102830000|2022-01-25 09:27:10|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|7
1643102840000|2022-01-25 09:27:20|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|3
1643102850000|2022-01-25 09:27:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643102860000|2022-01-25 09:27:40|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|6
1643102870000|2022-01-25 09:27:50|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643102880000|2022-01-25 09:28:00|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|11
1643102890000|2022-01-25 09:28:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643102900000|2022-01-25 09:28:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643102910000|2022-01-25 09:28:30|19.21|18.91|19.23|18.93|19.24|18.94|19.21|18.91|11
1643102920000|2022-01-25 09:28:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643102930000|2022-01-25 09:28:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643102940000|2022-01-25 09:29:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643102950000|2022-01-25 09:29:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643102960000|2022-01-25 09:29:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|6
1643102970000|2022-01-25 09:29:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|12
1643102980000|2022-01-25 09:29:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643102990000|2022-01-25 09:29:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643103000000|2022-01-25 09:30:00|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|12
1643103010000|2022-01-25 09:30:10|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|11
1643103020000|2022-01-25 09:30:20|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|9
1643103030000|2022-01-25 09:30:30|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|15
1643103040000|2022-01-25 09:30:40|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|14
1643103050000|2022-01-25 09:30:50|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|8
1643103060000|2022-01-25 09:31:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|9
1643103070000|2022-01-25 09:31:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|13
1643103080000|2022-01-25 09:31:20|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|10
1643103090000|2022-01-25 09:31:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|14
1643103100000|2022-01-25 09:31:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643103110000|2022-01-25 09:31:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643103120000|2022-01-25 09:32:00|19.25|18.95|19.23|18.93|19.25|18.95|19.22|18.92|5
1643103130000|2022-01-25 09:32:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643103140000|2022-01-25 09:32:20|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|6
1643103150000|2022-01-25 09:32:30|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|9
1643103160000|2022-01-25 09:32:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|8
1643103170000|2022-01-25 09:32:50|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|8
1643103180000|2022-01-25 09:33:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|9
1643103190000|2022-01-25 09:33:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|9
1643103200000|2022-01-25 09:33:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643103210000|2022-01-25 09:33:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1643103220000|2022-01-25 09:33:40|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643103230000|2022-01-25 09:33:50|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|12
1643103240000|2022-01-25 09:34:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643103250000|2022-01-25 09:34:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|7
1643103260000|2022-01-25 09:34:20|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643103270000|2022-01-25 09:34:30|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|9
1643103280000|2022-01-25 09:34:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643103290000|2022-01-25 09:34:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643103300000|2022-01-25 09:35:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643103320000|2022-01-25 09:35:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|6
1643103330000|2022-01-25 09:35:30|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|12
1643103340000|2022-01-25 09:35:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|16
1643103350000|2022-01-25 09:35:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643103360000|2022-01-25 09:36:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643103370000|2022-01-25 09:36:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1643103380000|2022-01-25 09:36:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643103400000|2022-01-25 09:36:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643103410000|2022-01-25 09:36:50|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|7
1643103420000|2022-01-25 09:37:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643103430000|2022-01-25 09:37:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643103450000|2022-01-25 09:37:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643103470000|2022-01-25 09:37:50|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643103480000|2022-01-25 09:38:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|6
1643103490000|2022-01-25 09:38:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643103500000|2022-01-25 09:38:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643103510000|2022-01-25 09:38:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643103520000|2022-01-25 09:38:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643103530000|2022-01-25 09:38:50|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643103540000|2022-01-25 09:39:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643103550000|2022-01-25 09:39:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|12
1643103580000|2022-01-25 09:39:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643103590000|2022-01-25 09:39:50|19.24|18.94|19.24|18.94|19.26|18.96|19.24|18.94|7
1643103600000|2022-01-25 09:40:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|10
1643103610000|2022-01-25 09:40:10|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643103630000|2022-01-25 09:40:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643103660000|2022-01-25 09:41:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643103670000|2022-01-25 09:41:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643103680000|2022-01-25 09:41:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643103690000|2022-01-25 09:41:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643103700000|2022-01-25 09:41:40|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|12
1643103710000|2022-01-25 09:41:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643103720000|2022-01-25 09:42:00|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643103740000|2022-01-25 09:42:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|10
1643103750000|2022-01-25 09:42:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|12
1643103760000|2022-01-25 09:42:40|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|7
1643103780000|2022-01-25 09:43:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643103800000|2022-01-25 09:43:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643103810000|2022-01-25 09:43:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|12
1643103820000|2022-01-25 09:43:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|9
1643103830000|2022-01-25 09:43:50|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|8
1643103840000|2022-01-25 09:44:00|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643103850000|2022-01-25 09:44:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643103870000|2022-01-25 09:44:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643103880000|2022-01-25 09:44:40|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643103890000|2022-01-25 09:44:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643103900000|2022-01-25 09:45:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|8
1643103910000|2022-01-25 09:45:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643103920000|2022-01-25 09:45:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643103930000|2022-01-25 09:45:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643103940000|2022-01-25 09:45:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|8
1643103950000|2022-01-25 09:45:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643103960000|2022-01-25 09:46:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643103970000|2022-01-25 09:46:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643103980000|2022-01-25 09:46:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643103990000|2022-01-25 09:46:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643104000000|2022-01-25 09:46:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643104010000|2022-01-25 09:46:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643104020000|2022-01-25 09:47:00|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|4
1643104030000|2022-01-25 09:47:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643104040000|2022-01-25 09:47:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643104050000|2022-01-25 09:47:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643104060000|2022-01-25 09:47:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643104070000|2022-01-25 09:47:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643104090000|2022-01-25 09:48:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643104100000|2022-01-25 09:48:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643104110000|2022-01-25 09:48:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643104130000|2022-01-25 09:48:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643104160000|2022-01-25 09:49:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643104180000|2022-01-25 09:49:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643104190000|2022-01-25 09:49:50|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|11
1643104200000|2022-01-25 09:50:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643104210000|2022-01-25 09:50:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643104220000|2022-01-25 09:50:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643104250000|2022-01-25 09:50:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643104260000|2022-01-25 09:51:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643104300000|2022-01-25 09:51:40|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643104330000|2022-01-25 09:52:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643104340000|2022-01-25 09:52:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643104350000|2022-01-25 09:52:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643104360000|2022-01-25 09:52:40|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643104370000|2022-01-25 09:52:50|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|3
1643104400000|2022-01-25 09:53:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643104420000|2022-01-25 09:53:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643104430000|2022-01-25 09:53:50|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643104450000|2022-01-25 09:54:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643104460000|2022-01-25 09:54:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643104470000|2022-01-25 09:54:30|19.33|19.03|19.35|19.05|19.36|19.06|19.33|19.03|4
1643104480000|2022-01-25 09:54:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643104490000|2022-01-25 09:54:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643104500000|2022-01-25 09:55:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643104510000|2022-01-25 09:55:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643104520000|2022-01-25 09:55:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643104530000|2022-01-25 09:55:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643104540000|2022-01-25 09:55:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643104550000|2022-01-25 09:55:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643104560000|2022-01-25 09:56:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643104570000|2022-01-25 09:56:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643104580000|2022-01-25 09:56:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643104590000|2022-01-25 09:56:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643104600000|2022-01-25 09:56:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643104620000|2022-01-25 09:57:00|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|11
1643104630000|2022-01-25 09:57:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643104670000|2022-01-25 09:57:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643104690000|2022-01-25 09:58:10|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|4
1643104700000|2022-01-25 09:58:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643104710000|2022-01-25 09:58:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643104720000|2022-01-25 09:58:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643104730000|2022-01-25 09:58:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643104740000|2022-01-25 09:59:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643104750000|2022-01-25 09:59:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643104760000|2022-01-25 09:59:20|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|4
1643104770000|2022-01-25 09:59:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643104780000|2022-01-25 09:59:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|11
1643104800000|2022-01-25 10:00:00|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|11
1643104810000|2022-01-25 10:00:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643104820000|2022-01-25 10:00:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643104830000|2022-01-25 10:00:30|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|12
1643104840000|2022-01-25 10:00:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643104850000|2022-01-25 10:00:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643104860000|2022-01-25 10:01:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643104870000|2022-01-25 10:01:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643104880000|2022-01-25 10:01:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643104890000|2022-01-25 10:01:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|10
1643104900000|2022-01-25 10:01:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643104920000|2022-01-25 10:02:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643104930000|2022-01-25 10:02:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643104940000|2022-01-25 10:02:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643104950000|2022-01-25 10:02:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1643104960000|2022-01-25 10:02:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643104970000|2022-01-25 10:02:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643104980000|2022-01-25 10:03:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643104990000|2022-01-25 10:03:10|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|4
1643105000000|2022-01-25 10:03:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|13
1643105010000|2022-01-25 10:03:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643105030000|2022-01-25 10:03:50|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|9
1643105040000|2022-01-25 10:04:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643105060000|2022-01-25 10:04:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643105070000|2022-01-25 10:04:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643105080000|2022-01-25 10:04:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643105090000|2022-01-25 10:04:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643105100000|2022-01-25 10:05:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643105110000|2022-01-25 10:05:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|9
1643105120000|2022-01-25 10:05:20|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1643105130000|2022-01-25 10:05:30|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|11
1643105140000|2022-01-25 10:05:40|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|13
1643105150000|2022-01-25 10:05:50|19.33|19.03|19.34|19.04|19.36|19.06|19.33|19.03|14
1643105160000|2022-01-25 10:06:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643105170000|2022-01-25 10:06:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643105180000|2022-01-25 10:06:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643105190000|2022-01-25 10:06:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1643105200000|2022-01-25 10:06:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|9
1643105210000|2022-01-25 10:06:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643105230000|2022-01-25 10:07:10|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|12
1643105240000|2022-01-25 10:07:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643105250000|2022-01-25 10:07:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|9
1643105260000|2022-01-25 10:07:40|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|10
1643105270000|2022-01-25 10:07:50|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|14
1643105280000|2022-01-25 10:08:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|10
1643105290000|2022-01-25 10:08:10|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|3
1643105300000|2022-01-25 10:08:20|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|7
1643105310000|2022-01-25 10:08:30|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|10
1643105320000|2022-01-25 10:08:40|19.42|19.12|19.43|19.13|19.44|19.14|19.41|19.11|14
1643105330000|2022-01-25 10:08:50|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|10
1643105340000|2022-01-25 10:09:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|10
1643105360000|2022-01-25 10:09:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643105370000|2022-01-25 10:09:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643105390000|2022-01-25 10:09:50|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|5
1643105400000|2022-01-25 10:10:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643105410000|2022-01-25 10:10:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643105420000|2022-01-25 10:10:20|19.47|19.17|19.47|19.17|19.49|19.19|19.47|19.17|13
1643105430000|2022-01-25 10:10:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643105440000|2022-01-25 10:10:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643105450000|2022-01-25 10:10:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643105470000|2022-01-25 10:11:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643105480000|2022-01-25 10:11:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643105500000|2022-01-25 10:11:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643105510000|2022-01-25 10:11:50|19.51|19.21|19.52|19.22|19.53|19.23|19.5|19.2|16
1643105520000|2022-01-25 10:12:00|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|11
1643105530000|2022-01-25 10:12:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643105540000|2022-01-25 10:12:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643105550000|2022-01-25 10:12:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643105560000|2022-01-25 10:12:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643105570000|2022-01-25 10:12:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643105580000|2022-01-25 10:13:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|10
1643105590000|2022-01-25 10:13:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1643105600000|2022-01-25 10:13:20|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|8
1643105610000|2022-01-25 10:13:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1643105630000|2022-01-25 10:13:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643105640000|2022-01-25 10:14:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643105650000|2022-01-25 10:14:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643105660000|2022-01-25 10:14:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643105670000|2022-01-25 10:14:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643105690000|2022-01-25 10:14:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643105700000|2022-01-25 10:15:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643105710000|2022-01-25 10:15:10|19.55|19.25|19.59|19.29|19.59|19.29|19.54|19.24|13
1643105720000|2022-01-25 10:15:20|19.6|19.3|19.61|19.31|19.62|19.32|19.59|19.29|14
1643105730000|2022-01-25 10:15:30|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|6
1643105740000|2022-01-25 10:15:40|19.62|19.32|19.64|19.34|19.65|19.35|19.61|19.31|11
1643105750000|2022-01-25 10:15:50|19.63|19.33|19.62|19.32|19.64|19.34|19.61|19.31|12
1643105760000|2022-01-25 10:16:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643105770000|2022-01-25 10:16:10|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643105780000|2022-01-25 10:16:20|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643105790000|2022-01-25 10:16:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643105800000|2022-01-25 10:16:40|19.6|19.3|19.62|19.32|19.63|19.33|19.6|19.3|17
1643105810000|2022-01-25 10:16:50|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|10
1643105820000|2022-01-25 10:17:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643105830000|2022-01-25 10:17:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|15
1643105840000|2022-01-25 10:17:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1643105850000|2022-01-25 10:17:30|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|4
1643105860000|2022-01-25 10:17:40|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1643105870000|2022-01-25 10:17:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|11
1643105880000|2022-01-25 10:18:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643105890000|2022-01-25 10:18:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643105900000|2022-01-25 10:18:20|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|14
1643105910000|2022-01-25 10:18:30|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|16
1643105920000|2022-01-25 10:18:40|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|9
1643105930000|2022-01-25 10:18:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643105940000|2022-01-25 10:19:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1643105950000|2022-01-25 10:19:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643105960000|2022-01-25 10:19:20|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|6
1643105970000|2022-01-25 10:19:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643105980000|2022-01-25 10:19:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643105990000|2022-01-25 10:19:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643106000000|2022-01-25 10:20:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643106010000|2022-01-25 10:20:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643106020000|2022-01-25 10:20:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|15
1643106030000|2022-01-25 10:20:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643106040000|2022-01-25 10:20:40|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|10
1643106050000|2022-01-25 10:20:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643106060000|2022-01-25 10:21:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643106070000|2022-01-25 10:21:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643106080000|2022-01-25 10:21:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|13
1643106090000|2022-01-25 10:21:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643106100000|2022-01-25 10:21:40|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|7
1643106110000|2022-01-25 10:21:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643106120000|2022-01-25 10:22:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643106130000|2022-01-25 10:22:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643106140000|2022-01-25 10:22:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643106160000|2022-01-25 10:22:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643106170000|2022-01-25 10:22:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643106180000|2022-01-25 10:23:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643106190000|2022-01-25 10:23:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643106200000|2022-01-25 10:23:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643106210000|2022-01-25 10:23:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643106220000|2022-01-25 10:23:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|10
1643106230000|2022-01-25 10:23:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643106240000|2022-01-25 10:24:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643106250000|2022-01-25 10:24:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643106260000|2022-01-25 10:24:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|12
1643106270000|2022-01-25 10:24:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643106290000|2022-01-25 10:24:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1643106300000|2022-01-25 10:25:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643106310000|2022-01-25 10:25:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1643106320000|2022-01-25 10:25:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643106330000|2022-01-25 10:25:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|11
1643106340000|2022-01-25 10:25:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643106360000|2022-01-25 10:26:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643106370000|2022-01-25 10:26:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643106380000|2022-01-25 10:26:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643106400000|2022-01-25 10:26:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643106410000|2022-01-25 10:26:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643106420000|2022-01-25 10:27:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643106430000|2022-01-25 10:27:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643106440000|2022-01-25 10:27:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643106450000|2022-01-25 10:27:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643106460000|2022-01-25 10:27:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643106470000|2022-01-25 10:27:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643106480000|2022-01-25 10:28:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643106500000|2022-01-25 10:28:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643106520000|2022-01-25 10:28:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643106530000|2022-01-25 10:28:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643106540000|2022-01-25 10:29:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643106550000|2022-01-25 10:29:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643106560000|2022-01-25 10:29:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643106570000|2022-01-25 10:29:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643106580000|2022-01-25 10:29:40|19.45|19.15|19.46|19.16|19.47|19.17|19.44|19.14|8
1643106590000|2022-01-25 10:29:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|11
1643106600000|2022-01-25 10:30:00|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|6
1643106610000|2022-01-25 10:30:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643106620000|2022-01-25 10:30:20|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|7
1643106630000|2022-01-25 10:30:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643106640000|2022-01-25 10:30:40|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|6
1643106650000|2022-01-25 10:30:50|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|11
1643106660000|2022-01-25 10:31:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643106670000|2022-01-25 10:31:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643106680000|2022-01-25 10:31:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643106690000|2022-01-25 10:31:30|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|3
1643106710000|2022-01-25 10:31:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643106720000|2022-01-25 10:32:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643106730000|2022-01-25 10:32:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|10
1643106740000|2022-01-25 10:32:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1643106750000|2022-01-25 10:32:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643106760000|2022-01-25 10:32:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1643106770000|2022-01-25 10:32:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643106780000|2022-01-25 10:33:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643106790000|2022-01-25 10:33:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643106820000|2022-01-25 10:33:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643106840000|2022-01-25 10:34:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643106850000|2022-01-25 10:34:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643106860000|2022-01-25 10:34:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643106870000|2022-01-25 10:34:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643106890000|2022-01-25 10:34:50|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643106900000|2022-01-25 10:35:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643106910000|2022-01-25 10:35:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643106920000|2022-01-25 10:35:20|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|6
1643106930000|2022-01-25 10:35:30|19.42|19.12|19.41|19.11|19.42|19.12|19.4|19.1|10
1643106940000|2022-01-25 10:35:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1643106950000|2022-01-25 10:35:50|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|10
1643106960000|2022-01-25 10:36:00|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643106970000|2022-01-25 10:36:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643106980000|2022-01-25 10:36:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643107000000|2022-01-25 10:36:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643107010000|2022-01-25 10:36:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643107020000|2022-01-25 10:37:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643107030000|2022-01-25 10:37:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643107050000|2022-01-25 10:37:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643107060000|2022-01-25 10:37:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643107070000|2022-01-25 10:37:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643107080000|2022-01-25 10:38:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|15
1643107090000|2022-01-25 10:38:10|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|7
1643107100000|2022-01-25 10:38:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|13
1643107110000|2022-01-25 10:38:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643107120000|2022-01-25 10:38:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643107130000|2022-01-25 10:38:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643107140000|2022-01-25 10:39:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|8
1643107150000|2022-01-25 10:39:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|12
1643107160000|2022-01-25 10:39:20|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643107170000|2022-01-25 10:39:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643107180000|2022-01-25 10:39:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643107200000|2022-01-25 10:40:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|13
1643107210000|2022-01-25 10:40:10|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|9
1643107220000|2022-01-25 10:40:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643107230000|2022-01-25 10:40:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643107240000|2022-01-25 10:40:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643107260000|2022-01-25 10:41:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643107270000|2022-01-25 10:41:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643107280000|2022-01-25 10:41:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643107290000|2022-01-25 10:41:30|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|4
1643107300000|2022-01-25 10:41:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643107310000|2022-01-25 10:41:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|11
1643107330000|2022-01-25 10:42:10|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|6
1643107350000|2022-01-25 10:42:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643107360000|2022-01-25 10:42:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643107370000|2022-01-25 10:42:50|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1643107380000|2022-01-25 10:43:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643107390000|2022-01-25 10:43:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643107400000|2022-01-25 10:43:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643107410000|2022-01-25 10:43:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643107420000|2022-01-25 10:43:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643107430000|2022-01-25 10:43:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643107450000|2022-01-25 10:44:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643107460000|2022-01-25 10:44:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643107490000|2022-01-25 10:44:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643107500000|2022-01-25 10:45:00|19.3|19|19.32|19.02|19.32|19.02|19.3|19|5
1643107510000|2022-01-25 10:45:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1643107520000|2022-01-25 10:45:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643107530000|2022-01-25 10:45:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643107550000|2022-01-25 10:45:50|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|4
1643107560000|2022-01-25 10:46:00|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|5
1643107570000|2022-01-25 10:46:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643107580000|2022-01-25 10:46:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643107590000|2022-01-25 10:46:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643107600000|2022-01-25 10:46:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643107610000|2022-01-25 10:46:50|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|8
1643107620000|2022-01-25 10:47:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643107630000|2022-01-25 10:47:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643107650000|2022-01-25 10:47:30|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|10
1643107660000|2022-01-25 10:47:40|19.35|19.05|19.34|19.04|19.36|19.06|19.33|19.03|8
1643107670000|2022-01-25 10:47:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643107680000|2022-01-25 10:48:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643107690000|2022-01-25 10:48:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643107700000|2022-01-25 10:48:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643107720000|2022-01-25 10:48:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643107730000|2022-01-25 10:48:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643107740000|2022-01-25 10:49:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643107750000|2022-01-25 10:49:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1643107760000|2022-01-25 10:49:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643107770000|2022-01-25 10:49:30|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|4
1643107790000|2022-01-25 10:49:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643107800000|2022-01-25 10:50:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643107810000|2022-01-25 10:50:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643107820000|2022-01-25 10:50:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|11
1643107830000|2022-01-25 10:50:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|9
1643107840000|2022-01-25 10:50:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643107850000|2022-01-25 10:50:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643107860000|2022-01-25 10:51:00|19.35|19.05|19.36|19.06|19.37|19.07|19.34|19.04|14
1643107870000|2022-01-25 10:51:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643107900000|2022-01-25 10:51:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643107910000|2022-01-25 10:51:50|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|12
1643107920000|2022-01-25 10:52:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643107930000|2022-01-25 10:52:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643107940000|2022-01-25 10:52:20|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|6
1643107950000|2022-01-25 10:52:30|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1643107960000|2022-01-25 10:52:40|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|3
1643107970000|2022-01-25 10:52:50|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|9
1643107980000|2022-01-25 10:53:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643107990000|2022-01-25 10:53:10|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|6
1643108000000|2022-01-25 10:53:20|19.37|19.07|19.37|19.07|19.39|19.09|19.37|19.07|11
1643108010000|2022-01-25 10:53:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643108020000|2022-01-25 10:53:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643108030000|2022-01-25 10:53:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643108040000|2022-01-25 10:54:00|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|7
1643108050000|2022-01-25 10:54:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643108060000|2022-01-25 10:54:20|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|18
1643108070000|2022-01-25 10:54:30|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643108080000|2022-01-25 10:54:40|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|12
1643108090000|2022-01-25 10:54:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643108100000|2022-01-25 10:55:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|12
1643108110000|2022-01-25 10:55:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643108120000|2022-01-25 10:55:20|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1643108130000|2022-01-25 10:55:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643108140000|2022-01-25 10:55:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643108150000|2022-01-25 10:55:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|12
1643108160000|2022-01-25 10:56:00|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|5
1643108170000|2022-01-25 10:56:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643108180000|2022-01-25 10:56:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643108190000|2022-01-25 10:56:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643108200000|2022-01-25 10:56:40|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|10
1643108210000|2022-01-25 10:56:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643108220000|2022-01-25 10:57:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|9
1643108230000|2022-01-25 10:57:10|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|4
1643108240000|2022-01-25 10:57:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643108250000|2022-01-25 10:57:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643108260000|2022-01-25 10:57:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643108270000|2022-01-25 10:57:50|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|9
1643108290000|2022-01-25 10:58:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643108300000|2022-01-25 10:58:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643108310000|2022-01-25 10:58:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643108320000|2022-01-25 10:58:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643108330000|2022-01-25 10:58:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643108340000|2022-01-25 10:59:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643108350000|2022-01-25 10:59:10|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|10
1643108370000|2022-01-25 10:59:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|11
1643108380000|2022-01-25 10:59:40|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|10
1643108390000|2022-01-25 10:59:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643108400000|2022-01-25 11:00:00|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|9
1643108410000|2022-01-25 11:00:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643108420000|2022-01-25 11:00:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643108430000|2022-01-25 11:00:30|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|15
1643108440000|2022-01-25 11:00:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|16
1643108450000|2022-01-25 11:00:50|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|5
1643108460000|2022-01-25 11:01:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643108470000|2022-01-25 11:01:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643108480000|2022-01-25 11:01:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|12
1643108490000|2022-01-25 11:01:30|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|7
1643108500000|2022-01-25 11:01:40|19.43|19.13|19.39|19.09|19.43|19.13|19.39|19.09|14
1643108510000|2022-01-25 11:01:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643108520000|2022-01-25 11:02:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1643108530000|2022-01-25 11:02:10|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643108540000|2022-01-25 11:02:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643108550000|2022-01-25 11:02:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643108560000|2022-01-25 11:02:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643108570000|2022-01-25 11:02:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643108580000|2022-01-25 11:03:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643108590000|2022-01-25 11:03:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643108600000|2022-01-25 11:03:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|9
1643108610000|2022-01-25 11:03:30|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|7
1643108620000|2022-01-25 11:03:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643108640000|2022-01-25 11:04:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643108650000|2022-01-25 11:04:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643108660000|2022-01-25 11:04:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643108670000|2022-01-25 11:04:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643108680000|2022-01-25 11:04:40|19.45|19.15|19.47|19.17|19.48|19.18|19.45|19.15|13
1643108690000|2022-01-25 11:04:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643108700000|2022-01-25 11:05:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643108710000|2022-01-25 11:05:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643108720000|2022-01-25 11:05:20|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|7
1643108730000|2022-01-25 11:05:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643108740000|2022-01-25 11:05:40|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|11
1643108750000|2022-01-25 11:05:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1643108760000|2022-01-25 11:06:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643108770000|2022-01-25 11:06:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643108780000|2022-01-25 11:06:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643108800000|2022-01-25 11:06:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643108810000|2022-01-25 11:06:50|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|5
1643108820000|2022-01-25 11:07:00|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|6
1643108840000|2022-01-25 11:07:20|19.45|19.15|19.43|19.13|19.46|19.16|19.43|19.13|5
1643108850000|2022-01-25 11:07:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643108860000|2022-01-25 11:07:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1643108870000|2022-01-25 11:07:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643108880000|2022-01-25 11:08:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643108890000|2022-01-25 11:08:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643108900000|2022-01-25 11:08:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643108910000|2022-01-25 11:08:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|9
1643108920000|2022-01-25 11:08:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643108930000|2022-01-25 11:08:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1643108940000|2022-01-25 11:09:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643108960000|2022-01-25 11:09:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1643108970000|2022-01-25 11:09:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643109000000|2022-01-25 11:10:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643109010000|2022-01-25 11:10:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643109020000|2022-01-25 11:10:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|8
1643109030000|2022-01-25 11:10:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|10
1643109040000|2022-01-25 11:10:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643109060000|2022-01-25 11:11:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643109070000|2022-01-25 11:11:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643109090000|2022-01-25 11:11:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|8
1643109100000|2022-01-25 11:11:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643109110000|2022-01-25 11:11:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643109140000|2022-01-25 11:12:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643109150000|2022-01-25 11:12:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643109160000|2022-01-25 11:12:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643109170000|2022-01-25 11:12:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|11
1643109180000|2022-01-25 11:13:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643109190000|2022-01-25 11:13:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643109200000|2022-01-25 11:13:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643109210000|2022-01-25 11:13:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643109220000|2022-01-25 11:13:40|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|8
1643109230000|2022-01-25 11:13:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643109240000|2022-01-25 11:14:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643109250000|2022-01-25 11:14:10|19.43|19.13|19.42|19.12|19.43|19.13|19.41|19.11|4
1643109270000|2022-01-25 11:14:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643109280000|2022-01-25 11:14:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643109290000|2022-01-25 11:14:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643109300000|2022-01-25 11:15:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643109320000|2022-01-25 11:15:20|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|8
1643109330000|2022-01-25 11:15:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|9
1643109340000|2022-01-25 11:15:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643109350000|2022-01-25 11:15:50|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|7
1643109360000|2022-01-25 11:16:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|8
1643109380000|2022-01-25 11:16:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643109390000|2022-01-25 11:16:30|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1643109410000|2022-01-25 11:16:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643109430000|2022-01-25 11:17:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643109440000|2022-01-25 11:17:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643109450000|2022-01-25 11:17:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643109460000|2022-01-25 11:17:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643109480000|2022-01-25 11:18:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643109490000|2022-01-25 11:18:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643109500000|2022-01-25 11:18:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643109510000|2022-01-25 11:18:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643109530000|2022-01-25 11:18:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643109550000|2022-01-25 11:19:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643109560000|2022-01-25 11:19:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643109570000|2022-01-25 11:19:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643109580000|2022-01-25 11:19:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643109590000|2022-01-25 11:19:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643109600000|2022-01-25 11:20:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643109610000|2022-01-25 11:20:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643109620000|2022-01-25 11:20:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643109630000|2022-01-25 11:20:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|8
1643109640000|2022-01-25 11:20:40|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|8
1643109650000|2022-01-25 11:20:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|9
1643109660000|2022-01-25 11:21:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643109680000|2022-01-25 11:21:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643109720000|2022-01-25 11:22:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643109730000|2022-01-25 11:22:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643109750000|2022-01-25 11:22:30|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|4
1643109760000|2022-01-25 11:22:40|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|7
1643109770000|2022-01-25 11:22:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643109780000|2022-01-25 11:23:00|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|7
1643109790000|2022-01-25 11:23:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643109800000|2022-01-25 11:23:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643109810000|2022-01-25 11:23:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643109820000|2022-01-25 11:23:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643109830000|2022-01-25 11:23:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643109860000|2022-01-25 11:24:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643109870000|2022-01-25 11:24:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643109880000|2022-01-25 11:24:40|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1643109890000|2022-01-25 11:24:50|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|10
1643109900000|2022-01-25 11:25:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643109910000|2022-01-25 11:25:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643109920000|2022-01-25 11:25:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643109930000|2022-01-25 11:25:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643109940000|2022-01-25 11:25:40|19.3|19|19.28|18.98|19.3|19|19.28|18.98|11
1643109950000|2022-01-25 11:25:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643109960000|2022-01-25 11:26:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643109970000|2022-01-25 11:26:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643109980000|2022-01-25 11:26:20|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643109990000|2022-01-25 11:26:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|8
1643110000000|2022-01-25 11:26:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643110010000|2022-01-25 11:26:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643110020000|2022-01-25 11:27:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643110030000|2022-01-25 11:27:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643110040000|2022-01-25 11:27:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643110050000|2022-01-25 11:27:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643110060000|2022-01-25 11:27:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643110070000|2022-01-25 11:27:50|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|10
1643110080000|2022-01-25 11:28:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643110090000|2022-01-25 11:28:10|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|3
1643110100000|2022-01-25 11:28:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|11
1643110110000|2022-01-25 11:28:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643110120000|2022-01-25 11:28:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643110130000|2022-01-25 11:28:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643110140000|2022-01-25 11:29:00|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|4
1643110150000|2022-01-25 11:29:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643110160000|2022-01-25 11:29:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643110170000|2022-01-25 11:29:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643110180000|2022-01-25 11:29:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643110190000|2022-01-25 11:29:50|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643110200000|2022-01-25 11:30:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|10
1643110210000|2022-01-25 11:30:10|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|11
1643110220000|2022-01-25 11:30:20|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1643110230000|2022-01-25 11:30:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|11
1643110250000|2022-01-25 11:30:50|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643110260000|2022-01-25 11:31:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643110290000|2022-01-25 11:31:30|19.31|19.01|19.29|18.99|19.32|19.02|19.29|18.99|5
1643110300000|2022-01-25 11:31:40|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|9
1643110310000|2022-01-25 11:31:50|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643110320000|2022-01-25 11:32:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1643110330000|2022-01-25 11:32:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|16
1643110340000|2022-01-25 11:32:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|14
1643110350000|2022-01-25 11:32:30|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643110360000|2022-01-25 11:32:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643110370000|2022-01-25 11:32:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643110390000|2022-01-25 11:33:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643110400000|2022-01-25 11:33:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643110410000|2022-01-25 11:33:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643110420000|2022-01-25 11:33:40|19.29|18.99|19.3|19|19.31|19.01|19.29|18.99|6
1643110440000|2022-01-25 11:34:00|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|8
1643110450000|2022-01-25 11:34:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643110460000|2022-01-25 11:34:20|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643110490000|2022-01-25 11:34:50|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643110500000|2022-01-25 11:35:00|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|9
1643110510000|2022-01-25 11:35:10|19.32|19.02|19.31|19.01|19.32|19.02|19.3|19|6
1643110520000|2022-01-25 11:35:20|19.32|19.02|19.31|19.01|19.32|19.02|19.3|19|6
1643110530000|2022-01-25 11:35:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643110540000|2022-01-25 11:35:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643110550000|2022-01-25 11:35:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|12
1643110560000|2022-01-25 11:36:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|14
1643110570000|2022-01-25 11:36:10|19.3|19|19.31|19.01|19.32|19.02|19.3|19|8
1643110580000|2022-01-25 11:36:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643110590000|2022-01-25 11:36:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643110600000|2022-01-25 11:36:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643110630000|2022-01-25 11:37:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643110640000|2022-01-25 11:37:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643110650000|2022-01-25 11:37:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643110660000|2022-01-25 11:37:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|11
1643110670000|2022-01-25 11:37:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1643110680000|2022-01-25 11:38:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643110690000|2022-01-25 11:38:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643110710000|2022-01-25 11:38:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|10
1643110720000|2022-01-25 11:38:40|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|14
1643110730000|2022-01-25 11:38:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643110740000|2022-01-25 11:39:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643110750000|2022-01-25 11:39:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643110760000|2022-01-25 11:39:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643110770000|2022-01-25 11:39:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643110780000|2022-01-25 11:39:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643110790000|2022-01-25 11:39:50|19.33|19.03|19.32|19.02|19.34|19.04|19.31|19.01|10
1643110800000|2022-01-25 11:40:00|19.31|19.01|19.3|19|19.32|19.02|19.3|19|16
1643110810000|2022-01-25 11:40:10|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|8
1643110820000|2022-01-25 11:40:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|6
1643110830000|2022-01-25 11:40:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|9
1643110840000|2022-01-25 11:40:40|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643110850000|2022-01-25 11:40:50|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|3
1643110860000|2022-01-25 11:41:00|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643110870000|2022-01-25 11:41:10|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1643110880000|2022-01-25 11:41:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643110890000|2022-01-25 11:41:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|14
1643110900000|2022-01-25 11:41:40|19.3|19|19.3|19|19.31|19.01|19.3|19|9
1643110910000|2022-01-25 11:41:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643110920000|2022-01-25 11:42:00|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643110930000|2022-01-25 11:42:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643110950000|2022-01-25 11:42:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643110960000|2022-01-25 11:42:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643110970000|2022-01-25 11:42:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643110980000|2022-01-25 11:43:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643110990000|2022-01-25 11:43:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643111000000|2022-01-25 11:43:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643111010000|2022-01-25 11:43:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643111030000|2022-01-25 11:43:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643111040000|2022-01-25 11:44:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643111060000|2022-01-25 11:44:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643111080000|2022-01-25 11:44:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643111090000|2022-01-25 11:44:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643111100000|2022-01-25 11:45:00|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|10
1643111110000|2022-01-25 11:45:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643111130000|2022-01-25 11:45:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643111140000|2022-01-25 11:45:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643111150000|2022-01-25 11:45:50|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|3
1643111160000|2022-01-25 11:46:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643111170000|2022-01-25 11:46:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643111180000|2022-01-25 11:46:20|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643111190000|2022-01-25 11:46:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643111200000|2022-01-25 11:46:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643111210000|2022-01-25 11:46:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643111220000|2022-01-25 11:47:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|11
1643111230000|2022-01-25 11:47:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643111240000|2022-01-25 11:47:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643111250000|2022-01-25 11:47:30|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1643111270000|2022-01-25 11:47:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643111280000|2022-01-25 11:48:00|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|7
1643111290000|2022-01-25 11:48:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643111300000|2022-01-25 11:48:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643111310000|2022-01-25 11:48:30|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1643111330000|2022-01-25 11:48:50|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643111340000|2022-01-25 11:49:00|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|5
1643111350000|2022-01-25 11:49:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643111360000|2022-01-25 11:49:20|19.41|19.11|19.41|19.11|19.42|19.12|19.4|19.1|5
1643111370000|2022-01-25 11:49:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643111380000|2022-01-25 11:49:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|7
1643111390000|2022-01-25 11:49:50|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|7
1643111400000|2022-01-25 11:50:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643111410000|2022-01-25 11:50:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643111420000|2022-01-25 11:50:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643111440000|2022-01-25 11:50:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643111450000|2022-01-25 11:50:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643111460000|2022-01-25 11:51:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643111500000|2022-01-25 11:51:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643111510000|2022-01-25 11:51:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643111520000|2022-01-25 11:52:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643111530000|2022-01-25 11:52:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643111550000|2022-01-25 11:52:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|13
1643111560000|2022-01-25 11:52:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643111580000|2022-01-25 11:53:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643111590000|2022-01-25 11:53:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643111600000|2022-01-25 11:53:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643111610000|2022-01-25 11:53:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643111620000|2022-01-25 11:53:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643111630000|2022-01-25 11:53:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643111640000|2022-01-25 11:54:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643111650000|2022-01-25 11:54:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643111670000|2022-01-25 11:54:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643111680000|2022-01-25 11:54:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643111700000|2022-01-25 11:55:00|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|4
1643111710000|2022-01-25 11:55:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1643111730000|2022-01-25 11:55:30|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|8
1643111740000|2022-01-25 11:55:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643111750000|2022-01-25 11:55:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643111760000|2022-01-25 11:56:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643111770000|2022-01-25 11:56:10|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|8
1643111780000|2022-01-25 11:56:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|11
1643111790000|2022-01-25 11:56:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643111810000|2022-01-25 11:56:50|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|8
1643111820000|2022-01-25 11:57:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643111840000|2022-01-25 11:57:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|3
1643111850000|2022-01-25 11:57:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643111860000|2022-01-25 11:57:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643111870000|2022-01-25 11:57:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643111880000|2022-01-25 11:58:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643111890000|2022-01-25 11:58:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643111920000|2022-01-25 11:58:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643111930000|2022-01-25 11:58:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643111960000|2022-01-25 11:59:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643111970000|2022-01-25 11:59:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643111980000|2022-01-25 11:59:40|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|10
1643111990000|2022-01-25 11:59:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643112000000|2022-01-25 12:00:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643112010000|2022-01-25 12:00:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643112020000|2022-01-25 12:00:20|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|9
1643112030000|2022-01-25 12:00:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643112040000|2022-01-25 12:00:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643112050000|2022-01-25 12:00:50|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|12
1643112060000|2022-01-25 12:01:00|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|7
1643112070000|2022-01-25 12:01:10|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1643112080000|2022-01-25 12:01:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643112090000|2022-01-25 12:01:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|9
1643112100000|2022-01-25 12:01:40|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|4
1643112120000|2022-01-25 12:02:00|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|7
1643112140000|2022-01-25 12:02:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643112150000|2022-01-25 12:02:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643112160000|2022-01-25 12:02:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643112170000|2022-01-25 12:02:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1643112180000|2022-01-25 12:03:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|10
1643112190000|2022-01-25 12:03:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643112200000|2022-01-25 12:03:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643112210000|2022-01-25 12:03:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643112220000|2022-01-25 12:03:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643112230000|2022-01-25 12:03:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643112240000|2022-01-25 12:04:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643112250000|2022-01-25 12:04:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643112260000|2022-01-25 12:04:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643112270000|2022-01-25 12:04:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643112280000|2022-01-25 12:04:40|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1643112290000|2022-01-25 12:04:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643112300000|2022-01-25 12:05:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643112310000|2022-01-25 12:05:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643112320000|2022-01-25 12:05:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643112340000|2022-01-25 12:05:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643112350000|2022-01-25 12:05:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|7
1643112380000|2022-01-25 12:06:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1643112390000|2022-01-25 12:06:30|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|7
1643112400000|2022-01-25 12:06:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|10
1643112410000|2022-01-25 12:06:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643112420000|2022-01-25 12:07:00|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|9
1643112430000|2022-01-25 12:07:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643112440000|2022-01-25 12:07:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643112450000|2022-01-25 12:07:30|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|5
1643112460000|2022-01-25 12:07:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643112480000|2022-01-25 12:08:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643112490000|2022-01-25 12:08:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643112500000|2022-01-25 12:08:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643112510000|2022-01-25 12:08:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643112530000|2022-01-25 12:08:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643112550000|2022-01-25 12:09:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643112560000|2022-01-25 12:09:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643112570000|2022-01-25 12:09:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643112600000|2022-01-25 12:10:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643112610000|2022-01-25 12:10:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643112620000|2022-01-25 12:10:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643112630000|2022-01-25 12:10:30|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|9
1643112640000|2022-01-25 12:10:40|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|10
1643112650000|2022-01-25 12:10:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643112660000|2022-01-25 12:11:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643112670000|2022-01-25 12:11:10|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643112680000|2022-01-25 12:11:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643112690000|2022-01-25 12:11:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643112700000|2022-01-25 12:11:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643112710000|2022-01-25 12:11:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643112720000|2022-01-25 12:12:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1643112730000|2022-01-25 12:12:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643112740000|2022-01-25 12:12:20|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643112760000|2022-01-25 12:12:40|19.3|19|19.31|19.01|19.32|19.02|19.3|19|6
1643112770000|2022-01-25 12:12:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643112780000|2022-01-25 12:13:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643112790000|2022-01-25 12:13:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643112800000|2022-01-25 12:13:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643112810000|2022-01-25 12:13:30|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|4
1643112820000|2022-01-25 12:13:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643112840000|2022-01-25 12:14:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643112850000|2022-01-25 12:14:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643112860000|2022-01-25 12:14:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643112880000|2022-01-25 12:14:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643112890000|2022-01-25 12:14:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643112900000|2022-01-25 12:15:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643112920000|2022-01-25 12:15:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643112930000|2022-01-25 12:15:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643112940000|2022-01-25 12:15:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643112950000|2022-01-25 12:15:50|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643112960000|2022-01-25 12:16:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643112970000|2022-01-25 12:16:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643112980000|2022-01-25 12:16:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|8
1643112990000|2022-01-25 12:16:30|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643113000000|2022-01-25 12:16:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643113010000|2022-01-25 12:16:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643113020000|2022-01-25 12:17:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643113030000|2022-01-25 12:17:10|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|4
1643113050000|2022-01-25 12:17:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643113060000|2022-01-25 12:17:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643113070000|2022-01-25 12:17:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643113080000|2022-01-25 12:18:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643113090000|2022-01-25 12:18:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|9
1643113100000|2022-01-25 12:18:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1643113130000|2022-01-25 12:18:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643113140000|2022-01-25 12:19:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643113150000|2022-01-25 12:19:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643113180000|2022-01-25 12:19:40|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643113190000|2022-01-25 12:19:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643113200000|2022-01-25 12:20:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643113210000|2022-01-25 12:20:10|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|8
1643113230000|2022-01-25 12:20:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|10
1643113240000|2022-01-25 12:20:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643113260000|2022-01-25 12:21:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643113270000|2022-01-25 12:21:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643113280000|2022-01-25 12:21:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643113290000|2022-01-25 12:21:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643113300000|2022-01-25 12:21:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643113310000|2022-01-25 12:21:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643113320000|2022-01-25 12:22:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643113330000|2022-01-25 12:22:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643113350000|2022-01-25 12:22:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1643113360000|2022-01-25 12:22:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643113370000|2022-01-25 12:22:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|10
1643113390000|2022-01-25 12:23:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643113400000|2022-01-25 12:23:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643113410000|2022-01-25 12:23:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643113420000|2022-01-25 12:23:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643113430000|2022-01-25 12:23:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643113440000|2022-01-25 12:24:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643113450000|2022-01-25 12:24:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643113460000|2022-01-25 12:24:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643113470000|2022-01-25 12:24:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643113480000|2022-01-25 12:24:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643113490000|2022-01-25 12:24:50|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|8
1643113500000|2022-01-25 12:25:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643113510000|2022-01-25 12:25:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643113520000|2022-01-25 12:25:20|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|8
1643113530000|2022-01-25 12:25:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643113540000|2022-01-25 12:25:40|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|5
1643113550000|2022-01-25 12:25:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643113560000|2022-01-25 12:26:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643113570000|2022-01-25 12:26:10|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|4
1643113580000|2022-01-25 12:26:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643113590000|2022-01-25 12:26:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643113600000|2022-01-25 12:26:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|8
1643113610000|2022-01-25 12:26:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|16
1643113620000|2022-01-25 12:27:00|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|8
1643113630000|2022-01-25 12:27:10|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|6
1643113640000|2022-01-25 12:27:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643113650000|2022-01-25 12:27:30|19.45|19.15|19.48|19.18|19.48|19.18|19.44|19.14|14
1643113660000|2022-01-25 12:27:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643113670000|2022-01-25 12:27:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|13
1643113680000|2022-01-25 12:28:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643113690000|2022-01-25 12:28:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643113700000|2022-01-25 12:28:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643113720000|2022-01-25 12:28:40|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|14
1643113730000|2022-01-25 12:28:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|14
1643113740000|2022-01-25 12:29:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|9
1643113760000|2022-01-25 12:29:20|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|4
1643113770000|2022-01-25 12:29:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|13
1643113780000|2022-01-25 12:29:40|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|7
1643113790000|2022-01-25 12:29:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643113800000|2022-01-25 12:30:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|3
1643113810000|2022-01-25 12:30:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643113820000|2022-01-25 12:30:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643113830000|2022-01-25 12:30:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643113840000|2022-01-25 12:30:40|19.47|19.17|19.52|19.22|19.53|19.23|19.47|19.17|14
1643113850000|2022-01-25 12:30:50|19.53|19.23|19.56|19.26|19.56|19.26|19.52|19.22|14
1643113860000|2022-01-25 12:31:00|19.55|19.25|19.58|19.28|19.59|19.29|19.55|19.25|10
1643113870000|2022-01-25 12:31:10|19.59|19.29|19.6|19.3|19.61|19.31|19.58|19.28|11
1643113880000|2022-01-25 12:31:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643113890000|2022-01-25 12:31:30|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|4
1643113900000|2022-01-25 12:31:40|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|10
1643113920000|2022-01-25 12:32:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643113930000|2022-01-25 12:32:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|11
1643113940000|2022-01-25 12:32:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643113950000|2022-01-25 12:32:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643113960000|2022-01-25 12:32:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643113970000|2022-01-25 12:32:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643113980000|2022-01-25 12:33:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643113990000|2022-01-25 12:33:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643114000000|2022-01-25 12:33:20|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643114010000|2022-01-25 12:33:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643114020000|2022-01-25 12:33:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|12
1643114030000|2022-01-25 12:33:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|11
1643114050000|2022-01-25 12:34:10|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643114060000|2022-01-25 12:34:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643114070000|2022-01-25 12:34:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643114100000|2022-01-25 12:35:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643114110000|2022-01-25 12:35:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643114120000|2022-01-25 12:35:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643114140000|2022-01-25 12:35:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643114150000|2022-01-25 12:35:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643114160000|2022-01-25 12:36:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643114170000|2022-01-25 12:36:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643114180000|2022-01-25 12:36:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643114190000|2022-01-25 12:36:30|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|6
1643114200000|2022-01-25 12:36:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643114210000|2022-01-25 12:36:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643114220000|2022-01-25 12:37:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|8
1643114230000|2022-01-25 12:37:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643114240000|2022-01-25 12:37:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|11
1643114250000|2022-01-25 12:37:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643114260000|2022-01-25 12:37:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643114270000|2022-01-25 12:37:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643114280000|2022-01-25 12:38:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|4
1643114290000|2022-01-25 12:38:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643114300000|2022-01-25 12:38:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1643114310000|2022-01-25 12:38:30|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643114320000|2022-01-25 12:38:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643114330000|2022-01-25 12:38:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643114340000|2022-01-25 12:39:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643114350000|2022-01-25 12:39:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643114360000|2022-01-25 12:39:20|19.63|19.33|19.63|19.33|19.66|19.36|19.63|19.33|11
1643114370000|2022-01-25 12:39:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643114380000|2022-01-25 12:39:40|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|4
1643114390000|2022-01-25 12:39:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643114400000|2022-01-25 12:40:00|19.66|19.36|19.64|19.34|19.66|19.36|19.63|19.33|7
1643114410000|2022-01-25 12:40:10|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|3
1643114420000|2022-01-25 12:40:20|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|7
1643114430000|2022-01-25 12:40:30|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|5
1643114440000|2022-01-25 12:40:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643114450000|2022-01-25 12:40:50|19.69|19.39|19.71|19.41|19.71|19.41|19.68|19.38|8
1643114460000|2022-01-25 12:41:00|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|4
1643114470000|2022-01-25 12:41:10|19.69|19.39|19.69|19.39|19.71|19.41|19.69|19.39|13
1643114480000|2022-01-25 12:41:20|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|10
1643114490000|2022-01-25 12:41:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643114500000|2022-01-25 12:41:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643114510000|2022-01-25 12:41:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643114520000|2022-01-25 12:42:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1643114530000|2022-01-25 12:42:10|19.69|19.39|19.68|19.38|19.7|19.4|19.67|19.37|6
1643114540000|2022-01-25 12:42:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643114550000|2022-01-25 12:42:30|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643114560000|2022-01-25 12:42:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643114570000|2022-01-25 12:42:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643114590000|2022-01-25 12:43:10|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1643114600000|2022-01-25 12:43:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643114610000|2022-01-25 12:43:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643114620000|2022-01-25 12:43:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643114630000|2022-01-25 12:43:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643114640000|2022-01-25 12:44:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643114650000|2022-01-25 12:44:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643114670000|2022-01-25 12:44:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643114680000|2022-01-25 12:44:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643114690000|2022-01-25 12:44:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643114700000|2022-01-25 12:45:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643114710000|2022-01-25 12:45:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643114720000|2022-01-25 12:45:20|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|5
1643114730000|2022-01-25 12:45:30|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|4
1643114740000|2022-01-25 12:45:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643114750000|2022-01-25 12:45:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643114760000|2022-01-25 12:46:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1643114770000|2022-01-25 12:46:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643114780000|2022-01-25 12:46:20|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1643114790000|2022-01-25 12:46:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643114800000|2022-01-25 12:46:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643114810000|2022-01-25 12:46:50|19.61|19.31|19.6|19.3|19.61|19.31|19.59|19.29|8
1643114820000|2022-01-25 12:47:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|9
1643114830000|2022-01-25 12:47:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|11
1643114840000|2022-01-25 12:47:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|11
1643114850000|2022-01-25 12:47:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643114860000|2022-01-25 12:47:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643114870000|2022-01-25 12:47:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|10
1643114880000|2022-01-25 12:48:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|9
1643114890000|2022-01-25 12:48:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643114900000|2022-01-25 12:48:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643114910000|2022-01-25 12:48:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643114920000|2022-01-25 12:48:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|11
1643114930000|2022-01-25 12:48:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|9
1643114940000|2022-01-25 12:49:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643114950000|2022-01-25 12:49:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643114960000|2022-01-25 12:49:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643114970000|2022-01-25 12:49:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643114990000|2022-01-25 12:49:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643115010000|2022-01-25 12:50:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|10
1643115040000|2022-01-25 12:50:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|11
1643115050000|2022-01-25 12:50:50|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1643115060000|2022-01-25 12:51:00|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|9
1643115070000|2022-01-25 12:51:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643115080000|2022-01-25 12:51:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643115090000|2022-01-25 12:51:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643115100000|2022-01-25 12:51:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643115110000|2022-01-25 12:51:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643115120000|2022-01-25 12:52:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643115130000|2022-01-25 12:52:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643115160000|2022-01-25 12:52:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643115170000|2022-01-25 12:52:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643115180000|2022-01-25 12:53:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|7
1643115190000|2022-01-25 12:53:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643115220000|2022-01-25 12:53:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643115230000|2022-01-25 12:53:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643115260000|2022-01-25 12:54:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643115270000|2022-01-25 12:54:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643115280000|2022-01-25 12:54:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643115290000|2022-01-25 12:54:50|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|4
1643115300000|2022-01-25 12:55:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643115310000|2022-01-25 12:55:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643115320000|2022-01-25 12:55:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643115330000|2022-01-25 12:55:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|8
1643115340000|2022-01-25 12:55:40|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|7
1643115350000|2022-01-25 12:55:50|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|8
1643115360000|2022-01-25 12:56:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643115370000|2022-01-25 12:56:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1643115380000|2022-01-25 12:56:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643115390000|2022-01-25 12:56:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643115400000|2022-01-25 12:56:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1643115410000|2022-01-25 12:56:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643115420000|2022-01-25 12:57:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643115430000|2022-01-25 12:57:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643115440000|2022-01-25 12:57:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643115450000|2022-01-25 12:57:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643115460000|2022-01-25 12:57:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643115470000|2022-01-25 12:57:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643115480000|2022-01-25 12:58:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643115490000|2022-01-25 12:58:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643115510000|2022-01-25 12:58:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643115520000|2022-01-25 12:58:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643115530000|2022-01-25 12:58:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643115540000|2022-01-25 12:59:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643115570000|2022-01-25 12:59:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643115580000|2022-01-25 12:59:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643115590000|2022-01-25 12:59:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643115600000|2022-01-25 13:00:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643115610000|2022-01-25 13:00:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643115620000|2022-01-25 13:00:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643115630000|2022-01-25 13:00:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643115640000|2022-01-25 13:00:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643115650000|2022-01-25 13:00:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643115660000|2022-01-25 13:01:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|14
1643115670000|2022-01-25 13:01:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643115690000|2022-01-25 13:01:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643115710000|2022-01-25 13:01:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643115720000|2022-01-25 13:02:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643115730000|2022-01-25 13:02:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643115750000|2022-01-25 13:02:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643115760000|2022-01-25 13:02:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643115770000|2022-01-25 13:02:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643115780000|2022-01-25 13:03:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643115790000|2022-01-25 13:03:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|10
1643115800000|2022-01-25 13:03:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643115820000|2022-01-25 13:03:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643115840000|2022-01-25 13:04:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643115860000|2022-01-25 13:04:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643115880000|2022-01-25 13:04:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643115890000|2022-01-25 13:04:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643115900000|2022-01-25 13:05:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|11
1643115910000|2022-01-25 13:05:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643115930000|2022-01-25 13:05:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643115940000|2022-01-25 13:05:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643115950000|2022-01-25 13:05:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643115960000|2022-01-25 13:06:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643115970000|2022-01-25 13:06:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643115980000|2022-01-25 13:06:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643115990000|2022-01-25 13:06:30|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|6
1643116000000|2022-01-25 13:06:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643116010000|2022-01-25 13:06:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643116020000|2022-01-25 13:07:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643116030000|2022-01-25 13:07:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643116040000|2022-01-25 13:07:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643116050000|2022-01-25 13:07:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643116060000|2022-01-25 13:07:40|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|13
1643116070000|2022-01-25 13:07:50|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|5
1643116080000|2022-01-25 13:08:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|7
1643116090000|2022-01-25 13:08:10|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1643116100000|2022-01-25 13:08:20|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|4
1643116110000|2022-01-25 13:08:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643116120000|2022-01-25 13:08:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|14
1643116130000|2022-01-25 13:08:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643116140000|2022-01-25 13:09:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|13
1643116150000|2022-01-25 13:09:10|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|9
1643116160000|2022-01-25 13:09:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643116170000|2022-01-25 13:09:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|9
1643116180000|2022-01-25 13:09:40|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|8
1643116190000|2022-01-25 13:09:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643116200000|2022-01-25 13:10:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643116210000|2022-01-25 13:10:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|14
1643116220000|2022-01-25 13:10:20|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|3
1643116230000|2022-01-25 13:10:30|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|5
1643116240000|2022-01-25 13:10:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643116250000|2022-01-25 13:10:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643116260000|2022-01-25 13:11:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643116270000|2022-01-25 13:11:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643116280000|2022-01-25 13:11:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643116290000|2022-01-25 13:11:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643116300000|2022-01-25 13:11:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643116310000|2022-01-25 13:11:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643116320000|2022-01-25 13:12:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643116330000|2022-01-25 13:12:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643116340000|2022-01-25 13:12:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643116350000|2022-01-25 13:12:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643116360000|2022-01-25 13:12:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643116370000|2022-01-25 13:12:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|12
1643116380000|2022-01-25 13:13:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643116390000|2022-01-25 13:13:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643116400000|2022-01-25 13:13:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643116410000|2022-01-25 13:13:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|7
1643116420000|2022-01-25 13:13:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643116440000|2022-01-25 13:14:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643116450000|2022-01-25 13:14:10|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1643116460000|2022-01-25 13:14:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643116470000|2022-01-25 13:14:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643116480000|2022-01-25 13:14:40|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|7
1643116490000|2022-01-25 13:14:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643116500000|2022-01-25 13:15:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643116520000|2022-01-25 13:15:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643116530000|2022-01-25 13:15:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643116540000|2022-01-25 13:15:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643116550000|2022-01-25 13:15:50|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|8
1643116560000|2022-01-25 13:16:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1643116580000|2022-01-25 13:16:20|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|4
1643116590000|2022-01-25 13:16:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643116600000|2022-01-25 13:16:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643116610000|2022-01-25 13:16:50|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|5
1643116620000|2022-01-25 13:17:00|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643116630000|2022-01-25 13:17:10|19.41|19.11|19.43|19.13|19.44|19.14|19.41|19.11|5
1643116640000|2022-01-25 13:17:20|19.44|19.14|19.46|19.16|19.46|19.16|19.43|19.13|7
1643116650000|2022-01-25 13:17:30|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|4
1643116660000|2022-01-25 13:17:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643116670000|2022-01-25 13:17:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643116680000|2022-01-25 13:18:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643116690000|2022-01-25 13:18:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643116710000|2022-01-25 13:18:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643116720000|2022-01-25 13:18:40|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|3
1643116730000|2022-01-25 13:18:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643116740000|2022-01-25 13:19:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643116750000|2022-01-25 13:19:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643116770000|2022-01-25 13:19:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643116780000|2022-01-25 13:19:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643116790000|2022-01-25 13:19:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643116800000|2022-01-25 13:20:00|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|5
1643116810000|2022-01-25 13:20:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643116820000|2022-01-25 13:20:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643116830000|2022-01-25 13:20:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643116840000|2022-01-25 13:20:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|8
1643116850000|2022-01-25 13:20:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643116860000|2022-01-25 13:21:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643116870000|2022-01-25 13:21:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643116880000|2022-01-25 13:21:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643116890000|2022-01-25 13:21:30|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|4
1643116900000|2022-01-25 13:21:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643116920000|2022-01-25 13:22:00|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|3
1643116930000|2022-01-25 13:22:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643116940000|2022-01-25 13:22:20|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643116970000|2022-01-25 13:22:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|7
1643116980000|2022-01-25 13:23:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643116990000|2022-01-25 13:23:10|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|4
1643117010000|2022-01-25 13:23:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643117030000|2022-01-25 13:23:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643117040000|2022-01-25 13:24:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643117050000|2022-01-25 13:24:10|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|5
1643117060000|2022-01-25 13:24:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643117070000|2022-01-25 13:24:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|8
1643117080000|2022-01-25 13:24:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643117100000|2022-01-25 13:25:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643117110000|2022-01-25 13:25:10|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|6
1643117120000|2022-01-25 13:25:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643117140000|2022-01-25 13:25:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643117150000|2022-01-25 13:25:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643117160000|2022-01-25 13:26:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643117170000|2022-01-25 13:26:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643117180000|2022-01-25 13:26:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643117190000|2022-01-25 13:26:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643117200000|2022-01-25 13:26:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643117220000|2022-01-25 13:27:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643117230000|2022-01-25 13:27:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643117240000|2022-01-25 13:27:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643117260000|2022-01-25 13:27:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643117270000|2022-01-25 13:27:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643117280000|2022-01-25 13:28:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643117290000|2022-01-25 13:28:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|9
1643117300000|2022-01-25 13:28:20|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|9
1643117330000|2022-01-25 13:28:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643117340000|2022-01-25 13:29:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643117350000|2022-01-25 13:29:10|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643117400000|2022-01-25 13:30:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643117410000|2022-01-25 13:30:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643117420000|2022-01-25 13:30:20|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|5
1643117430000|2022-01-25 13:30:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643117440000|2022-01-25 13:30:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643117450000|2022-01-25 13:30:50|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|4
1643117460000|2022-01-25 13:31:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643117470000|2022-01-25 13:31:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643117480000|2022-01-25 13:31:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643117490000|2022-01-25 13:31:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643117500000|2022-01-25 13:31:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643117510000|2022-01-25 13:31:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643117520000|2022-01-25 13:32:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643117530000|2022-01-25 13:32:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643117540000|2022-01-25 13:32:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643117560000|2022-01-25 13:32:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643117570000|2022-01-25 13:32:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643117590000|2022-01-25 13:33:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643117600000|2022-01-25 13:33:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643117620000|2022-01-25 13:33:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643117630000|2022-01-25 13:33:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643117640000|2022-01-25 13:34:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643117650000|2022-01-25 13:34:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|10
1643117660000|2022-01-25 13:34:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643117670000|2022-01-25 13:34:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1643117680000|2022-01-25 13:34:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643117690000|2022-01-25 13:34:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643117700000|2022-01-25 13:35:00|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|6
1643117710000|2022-01-25 13:35:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643117720000|2022-01-25 13:35:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643117730000|2022-01-25 13:35:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643117740000|2022-01-25 13:35:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643117750000|2022-01-25 13:35:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643117760000|2022-01-25 13:36:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643117770000|2022-01-25 13:36:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643117780000|2022-01-25 13:36:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643117790000|2022-01-25 13:36:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643117800000|2022-01-25 13:36:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|7
1643117820000|2022-01-25 13:37:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643117830000|2022-01-25 13:37:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643117850000|2022-01-25 13:37:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643117860000|2022-01-25 13:37:40|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|7
1643117870000|2022-01-25 13:37:50|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|6
1643117880000|2022-01-25 13:38:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643117890000|2022-01-25 13:38:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643117910000|2022-01-25 13:38:30|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643117920000|2022-01-25 13:38:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643117940000|2022-01-25 13:39:00|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|11
1643117950000|2022-01-25 13:39:10|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1643117960000|2022-01-25 13:39:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643117970000|2022-01-25 13:39:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643117980000|2022-01-25 13:39:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643117990000|2022-01-25 13:39:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643118000000|2022-01-25 13:40:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643118020000|2022-01-25 13:40:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643118030000|2022-01-25 13:40:30|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|6
1643118050000|2022-01-25 13:40:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643118060000|2022-01-25 13:41:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643118070000|2022-01-25 13:41:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643118080000|2022-01-25 13:41:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643118120000|2022-01-25 13:42:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643118130000|2022-01-25 13:42:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643118150000|2022-01-25 13:42:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643118170000|2022-01-25 13:42:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643118180000|2022-01-25 13:43:00|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|4
1643118190000|2022-01-25 13:43:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643118200000|2022-01-25 13:43:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643118210000|2022-01-25 13:43:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643118220000|2022-01-25 13:43:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643118230000|2022-01-25 13:43:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643118240000|2022-01-25 13:44:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643118250000|2022-01-25 13:44:10|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643118260000|2022-01-25 13:44:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643118270000|2022-01-25 13:44:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643118280000|2022-01-25 13:44:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643118290000|2022-01-25 13:44:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643118300000|2022-01-25 13:45:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643118310000|2022-01-25 13:45:10|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|8
1643118330000|2022-01-25 13:45:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643118340000|2022-01-25 13:45:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643118350000|2022-01-25 13:45:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643118360000|2022-01-25 13:46:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643118370000|2022-01-25 13:46:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643118380000|2022-01-25 13:46:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643118390000|2022-01-25 13:46:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643118400000|2022-01-25 13:46:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643118410000|2022-01-25 13:46:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643118420000|2022-01-25 13:47:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643118430000|2022-01-25 13:47:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643118460000|2022-01-25 13:47:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643118480000|2022-01-25 13:48:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643118500000|2022-01-25 13:48:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643118510000|2022-01-25 13:48:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643118520000|2022-01-25 13:48:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643118530000|2022-01-25 13:48:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643118540000|2022-01-25 13:49:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|9
1643118600000|2022-01-25 13:50:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643118610000|2022-01-25 13:50:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643118620000|2022-01-25 13:50:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643118630000|2022-01-25 13:50:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643118640000|2022-01-25 13:50:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643118650000|2022-01-25 13:50:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643118660000|2022-01-25 13:51:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643118720000|2022-01-25 13:52:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643118730000|2022-01-25 13:52:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643118740000|2022-01-25 13:52:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643118750000|2022-01-25 13:52:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643118760000|2022-01-25 13:52:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643118770000|2022-01-25 13:52:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643118780000|2022-01-25 13:53:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643118810000|2022-01-25 13:53:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643118820000|2022-01-25 13:53:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|14
1643118830000|2022-01-25 13:53:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643118840000|2022-01-25 13:54:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643118850000|2022-01-25 13:54:10|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1643118860000|2022-01-25 13:54:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643118870000|2022-01-25 13:54:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643118880000|2022-01-25 13:54:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643118890000|2022-01-25 13:54:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643118900000|2022-01-25 13:55:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|10
1643118910000|2022-01-25 13:55:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643118930000|2022-01-25 13:55:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643118940000|2022-01-25 13:55:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643118950000|2022-01-25 13:55:50|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1643118960000|2022-01-25 13:56:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643118970000|2022-01-25 13:56:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643118980000|2022-01-25 13:56:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643119000000|2022-01-25 13:56:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643119010000|2022-01-25 13:56:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643119020000|2022-01-25 13:57:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643119030000|2022-01-25 13:57:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643119050000|2022-01-25 13:57:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643119060000|2022-01-25 13:57:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643119070000|2022-01-25 13:57:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643119080000|2022-01-25 13:58:00|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|4
1643119090000|2022-01-25 13:58:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643119110000|2022-01-25 13:58:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643119120000|2022-01-25 13:58:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643119130000|2022-01-25 13:58:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643119140000|2022-01-25 13:59:00|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|8
1643119150000|2022-01-25 13:59:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643119160000|2022-01-25 13:59:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643119170000|2022-01-25 13:59:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643119180000|2022-01-25 13:59:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643119200000|2022-01-25 14:00:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643119210000|2022-01-25 14:00:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643119220000|2022-01-25 14:00:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|3
1643119230000|2022-01-25 14:00:30|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|6
1643119250000|2022-01-25 14:00:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|10
1643119260000|2022-01-25 14:01:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643119270000|2022-01-25 14:01:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643119280000|2022-01-25 14:01:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643119290000|2022-01-25 14:01:30|19.46|19.16|19.44|19.14|19.47|19.17|19.44|19.14|9
1643119300000|2022-01-25 14:01:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|9
1643119310000|2022-01-25 14:01:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643119320000|2022-01-25 14:02:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|10
1643119340000|2022-01-25 14:02:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643119350000|2022-01-25 14:02:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643119360000|2022-01-25 14:02:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643119370000|2022-01-25 14:02:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1643119380000|2022-01-25 14:03:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643119400000|2022-01-25 14:03:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643119410000|2022-01-25 14:03:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643119420000|2022-01-25 14:03:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643119430000|2022-01-25 14:03:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643119450000|2022-01-25 14:04:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|9
1643119460000|2022-01-25 14:04:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643119470000|2022-01-25 14:04:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643119480000|2022-01-25 14:04:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643119490000|2022-01-25 14:04:50|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|7
1643119500000|2022-01-25 14:05:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643119510000|2022-01-25 14:05:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643119530000|2022-01-25 14:05:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643119540000|2022-01-25 14:05:40|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|4
1643119550000|2022-01-25 14:05:50|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|4
1643119560000|2022-01-25 14:06:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643119570000|2022-01-25 14:06:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|7
1643119580000|2022-01-25 14:06:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643119590000|2022-01-25 14:06:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643119600000|2022-01-25 14:06:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643119610000|2022-01-25 14:06:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643119620000|2022-01-25 14:07:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643119640000|2022-01-25 14:07:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643119650000|2022-01-25 14:07:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643119660000|2022-01-25 14:07:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643119670000|2022-01-25 14:07:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643119680000|2022-01-25 14:08:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643119690000|2022-01-25 14:08:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643119710000|2022-01-25 14:08:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643119720000|2022-01-25 14:08:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643119730000|2022-01-25 14:08:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643119740000|2022-01-25 14:09:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643119750000|2022-01-25 14:09:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643119760000|2022-01-25 14:09:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643119770000|2022-01-25 14:09:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643119790000|2022-01-25 14:09:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643119800000|2022-01-25 14:10:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643119810000|2022-01-25 14:10:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643119820000|2022-01-25 14:10:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643119840000|2022-01-25 14:10:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643119850000|2022-01-25 14:10:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643119860000|2022-01-25 14:11:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643119870000|2022-01-25 14:11:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643119880000|2022-01-25 14:11:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643119900000|2022-01-25 14:11:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643119920000|2022-01-25 14:12:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1643119930000|2022-01-25 14:12:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643119940000|2022-01-25 14:12:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643119950000|2022-01-25 14:12:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643119960000|2022-01-25 14:12:40|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643119970000|2022-01-25 14:12:50|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|11
1643119980000|2022-01-25 14:13:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|14
1643119990000|2022-01-25 14:13:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643120000000|2022-01-25 14:13:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643120010000|2022-01-25 14:13:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643120020000|2022-01-25 14:13:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643120030000|2022-01-25 14:13:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643120040000|2022-01-25 14:14:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643120050000|2022-01-25 14:14:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643120060000|2022-01-25 14:14:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643120070000|2022-01-25 14:14:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643120080000|2022-01-25 14:14:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643120090000|2022-01-25 14:14:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643120100000|2022-01-25 14:15:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643120110000|2022-01-25 14:15:10|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|9
1643120120000|2022-01-25 14:15:20|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|10
1643120130000|2022-01-25 14:15:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643120160000|2022-01-25 14:16:00|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|9
1643120170000|2022-01-25 14:16:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643120180000|2022-01-25 14:16:20|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|5
1643120190000|2022-01-25 14:16:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643120200000|2022-01-25 14:16:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643120210000|2022-01-25 14:16:50|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|6
1643120220000|2022-01-25 14:17:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643120230000|2022-01-25 14:17:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643120240000|2022-01-25 14:17:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643120250000|2022-01-25 14:17:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643120260000|2022-01-25 14:17:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643120270000|2022-01-25 14:17:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643120280000|2022-01-25 14:18:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643120290000|2022-01-25 14:18:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643120300000|2022-01-25 14:18:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643120320000|2022-01-25 14:18:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643120330000|2022-01-25 14:18:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643120340000|2022-01-25 14:19:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1643120350000|2022-01-25 14:19:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|13
1643120370000|2022-01-25 14:19:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643120380000|2022-01-25 14:19:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643120400000|2022-01-25 14:20:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643120410000|2022-01-25 14:20:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643120420000|2022-01-25 14:20:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|10
1643120430000|2022-01-25 14:20:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643120440000|2022-01-25 14:20:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643120450000|2022-01-25 14:20:50|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|9
1643120460000|2022-01-25 14:21:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|9
1643120470000|2022-01-25 14:21:10|19.74|19.44|19.78|19.48|19.78|19.48|19.74|19.44|7
1643120480000|2022-01-25 14:21:20|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|12
1643120490000|2022-01-25 14:21:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643120510000|2022-01-25 14:21:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643120520000|2022-01-25 14:22:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|12
1643120530000|2022-01-25 14:22:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|9
1643120540000|2022-01-25 14:22:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|13
1643120550000|2022-01-25 14:22:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643120560000|2022-01-25 14:22:40|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|8
1643120570000|2022-01-25 14:22:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643120590000|2022-01-25 14:23:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643120600000|2022-01-25 14:23:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643120610000|2022-01-25 14:23:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643120630000|2022-01-25 14:23:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1643120640000|2022-01-25 14:24:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643120650000|2022-01-25 14:24:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643120660000|2022-01-25 14:24:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643120670000|2022-01-25 14:24:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|10
1643120680000|2022-01-25 14:24:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643120700000|2022-01-25 14:25:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643120710000|2022-01-25 14:25:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643120720000|2022-01-25 14:25:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643120730000|2022-01-25 14:25:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|13
1643120740000|2022-01-25 14:25:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643120750000|2022-01-25 14:25:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643120760000|2022-01-25 14:26:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643120770000|2022-01-25 14:26:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643120780000|2022-01-25 14:26:20|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|4
1643120800000|2022-01-25 14:26:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643120810000|2022-01-25 14:26:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|10
1643120820000|2022-01-25 14:27:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643120830000|2022-01-25 14:27:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643120840000|2022-01-25 14:27:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643120850000|2022-01-25 14:27:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643120860000|2022-01-25 14:27:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643120870000|2022-01-25 14:27:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643120880000|2022-01-25 14:28:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|10
1643120890000|2022-01-25 14:28:10|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|5
1643120900000|2022-01-25 14:28:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643120920000|2022-01-25 14:28:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643120930000|2022-01-25 14:28:50|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|8
1643120940000|2022-01-25 14:29:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643120950000|2022-01-25 14:29:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643120960000|2022-01-25 14:29:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643120970000|2022-01-25 14:29:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643120980000|2022-01-25 14:29:40|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643120990000|2022-01-25 14:29:50|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|6
1643121000000|2022-01-25 14:30:00|19.62|19.32|19.64|19.34|19.65|19.35|19.61|19.31|11
1643121010000|2022-01-25 14:30:10|19.65|19.35|19.61|19.31|19.65|19.35|19.61|19.31|5
1643121020000|2022-01-25 14:30:20|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|8
1643121030000|2022-01-25 14:30:30|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|6
1643121040000|2022-01-25 14:30:40|19.6|19.3|19.62|19.32|19.63|19.33|19.6|19.3|9
1643121050000|2022-01-25 14:30:50|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|11
1643121060000|2022-01-25 14:31:00|19.6|19.3|19.62|19.32|19.62|19.32|19.59|19.29|5
1643121070000|2022-01-25 14:31:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643121080000|2022-01-25 14:31:20|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1643121090000|2022-01-25 14:31:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1643121100000|2022-01-25 14:31:40|19.63|19.33|19.63|19.33|19.63|19.33|19.61|19.31|9
1643121110000|2022-01-25 14:31:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643121120000|2022-01-25 14:32:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|15
1643121130000|2022-01-25 14:32:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643121140000|2022-01-25 14:32:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|4
1643121150000|2022-01-25 14:32:30|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643121160000|2022-01-25 14:32:40|19.56|19.26|19.54|19.24|19.57|19.27|19.54|19.24|11
1643121170000|2022-01-25 14:32:50|19.53|19.23|19.51|19.21|19.54|19.24|19.51|19.21|7
1643121180000|2022-01-25 14:33:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|6
1643121190000|2022-01-25 14:33:10|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|5
1643121200000|2022-01-25 14:33:20|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|7
1643121210000|2022-01-25 14:33:30|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|8
1643121220000|2022-01-25 14:33:40|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|7
1643121230000|2022-01-25 14:33:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643121240000|2022-01-25 14:34:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643121250000|2022-01-25 14:34:10|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|8
1643121260000|2022-01-25 14:34:20|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643121270000|2022-01-25 14:34:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643121280000|2022-01-25 14:34:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643121290000|2022-01-25 14:34:50|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|6
1643121300000|2022-01-25 14:35:00|19.54|19.24|19.53|19.23|19.55|19.25|19.52|19.22|10
1643121310000|2022-01-25 14:35:10|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1643121320000|2022-01-25 14:35:20|19.55|19.25|19.57|19.27|19.57|19.27|19.54|19.24|5
1643121330000|2022-01-25 14:35:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643121340000|2022-01-25 14:35:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|10
1643121350000|2022-01-25 14:35:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643121360000|2022-01-25 14:36:00|19.58|19.28|19.61|19.31|19.61|19.31|19.58|19.28|6
1643121370000|2022-01-25 14:36:10|19.6|19.3|19.65|19.35|19.66|19.36|19.6|19.3|9
1643121380000|2022-01-25 14:36:20|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|7
1643121390000|2022-01-25 14:36:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643121400000|2022-01-25 14:36:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643121410000|2022-01-25 14:36:50|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|6
1643121420000|2022-01-25 14:37:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643121430000|2022-01-25 14:37:10|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|8
1643121440000|2022-01-25 14:37:20|19.75|19.45|19.78|19.48|19.78|19.48|19.75|19.45|8
1643121450000|2022-01-25 14:37:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643121460000|2022-01-25 14:37:40|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|4
1643121470000|2022-01-25 14:37:50|19.78|19.48|19.76|19.46|19.79|19.49|19.76|19.46|7
1643121480000|2022-01-25 14:38:00|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|3
1643121490000|2022-01-25 14:38:10|19.74|19.44|19.77|19.47|19.77|19.47|19.73|19.43|6
1643121500000|2022-01-25 14:38:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643121510000|2022-01-25 14:38:30|19.77|19.47|19.76|19.46|19.79|19.49|19.76|19.46|10
1643121520000|2022-01-25 14:38:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643121530000|2022-01-25 14:38:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643121540000|2022-01-25 14:39:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643121550000|2022-01-25 14:39:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643121560000|2022-01-25 14:39:20|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|8
1643121570000|2022-01-25 14:39:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|10
1643121580000|2022-01-25 14:39:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643121590000|2022-01-25 14:39:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643121600000|2022-01-25 14:40:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|9
1643121610000|2022-01-25 14:40:10|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|6
1643121620000|2022-01-25 14:40:20|19.8|19.5|19.8|19.5|19.82|19.52|19.79|19.49|16
1643121630000|2022-01-25 14:40:30|19.79|19.49|19.77|19.47|19.8|19.5|19.77|19.47|9
1643121640000|2022-01-25 14:40:40|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|5
1643121650000|2022-01-25 14:40:50|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643121660000|2022-01-25 14:41:00|19.73|19.43|19.72|19.42|19.74|19.44|19.71|19.41|12
1643121670000|2022-01-25 14:41:10|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643121680000|2022-01-25 14:41:20|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|4
1643121690000|2022-01-25 14:41:30|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|10
1643121700000|2022-01-25 14:41:40|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643121710000|2022-01-25 14:41:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643121720000|2022-01-25 14:42:00|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|9
1643121730000|2022-01-25 14:42:10|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|12
1643121740000|2022-01-25 14:42:20|19.7|19.4|19.69|19.39|19.71|19.41|19.68|19.38|8
1643121750000|2022-01-25 14:42:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643121760000|2022-01-25 14:42:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643121770000|2022-01-25 14:42:50|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|6
1643121780000|2022-01-25 14:43:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643121790000|2022-01-25 14:43:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643121800000|2022-01-25 14:43:20|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|9
1643121810000|2022-01-25 14:43:30|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|14
1643121820000|2022-01-25 14:43:40|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|8
1643121830000|2022-01-25 14:43:50|19.7|19.4|19.7|19.4|19.7|19.4|19.68|19.38|7
1643121840000|2022-01-25 14:44:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643121850000|2022-01-25 14:44:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643121860000|2022-01-25 14:44:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643121870000|2022-01-25 14:44:30|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1643121880000|2022-01-25 14:44:40|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|16
1643121890000|2022-01-25 14:44:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643121900000|2022-01-25 14:45:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643121910000|2022-01-25 14:45:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643121920000|2022-01-25 14:45:20|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1643121930000|2022-01-25 14:45:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643121940000|2022-01-25 14:45:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|8
1643121950000|2022-01-25 14:45:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|17
1643121960000|2022-01-25 14:46:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643121970000|2022-01-25 14:46:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643121980000|2022-01-25 14:46:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643121990000|2022-01-25 14:46:30|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|12
1643122000000|2022-01-25 14:46:40|19.61|19.31|19.61|19.31|19.63|19.33|19.61|19.31|7
1643122010000|2022-01-25 14:46:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643122030000|2022-01-25 14:47:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643122040000|2022-01-25 14:47:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|9
1643122050000|2022-01-25 14:47:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643122060000|2022-01-25 14:47:40|19.61|19.31|19.6|19.3|19.61|19.31|19.59|19.29|6
1643122070000|2022-01-25 14:47:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643122080000|2022-01-25 14:48:00|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|6
1643122090000|2022-01-25 14:48:10|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643122100000|2022-01-25 14:48:20|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|12
1643122110000|2022-01-25 14:48:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643122120000|2022-01-25 14:48:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643122130000|2022-01-25 14:48:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|14
1643122140000|2022-01-25 14:49:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|8
1643122150000|2022-01-25 14:49:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1643122160000|2022-01-25 14:49:20|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|15
1643122170000|2022-01-25 14:49:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643122180000|2022-01-25 14:49:40|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|8
1643122190000|2022-01-25 14:49:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643122200000|2022-01-25 14:50:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|9
1643122210000|2022-01-25 14:50:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643122220000|2022-01-25 14:50:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643122230000|2022-01-25 14:50:30|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|4
1643122240000|2022-01-25 14:50:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643122250000|2022-01-25 14:50:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643122260000|2022-01-25 14:51:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643122270000|2022-01-25 14:51:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1643122280000|2022-01-25 14:51:20|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|3
1643122290000|2022-01-25 14:51:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1643122300000|2022-01-25 14:51:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|14
1643122310000|2022-01-25 14:51:50|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|12
1643122320000|2022-01-25 14:52:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643122330000|2022-01-25 14:52:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643122340000|2022-01-25 14:52:20|19.49|19.19|19.48|19.18|19.49|19.19|19.47|19.17|6
1643122350000|2022-01-25 14:52:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643122360000|2022-01-25 14:52:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643122370000|2022-01-25 14:52:50|19.45|19.15|19.43|19.13|19.46|19.16|19.43|19.13|7
1643122380000|2022-01-25 14:53:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|12
1643122390000|2022-01-25 14:53:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643122400000|2022-01-25 14:53:20|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|8
1643122410000|2022-01-25 14:53:30|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|10
1643122420000|2022-01-25 14:53:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643122430000|2022-01-25 14:53:50|19.42|19.12|19.39|19.09|19.43|19.13|19.39|19.09|8
1643122440000|2022-01-25 14:54:00|19.38|19.08|19.32|19.02|19.38|19.08|19.32|19.02|13
1643122450000|2022-01-25 14:54:10|19.33|19.03|19.36|19.06|19.36|19.06|19.33|19.03|6
1643122460000|2022-01-25 14:54:20|19.37|19.07|19.32|19.02|19.37|19.07|19.32|19.02|17
1643122470000|2022-01-25 14:54:30|19.31|19.01|19.33|19.03|19.34|19.04|19.3|19|9
1643122480000|2022-01-25 14:54:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643122490000|2022-01-25 14:54:50|19.33|19.03|19.32|19.02|19.34|19.04|19.31|19.01|12
1643122500000|2022-01-25 14:55:00|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1643122510000|2022-01-25 14:55:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643122520000|2022-01-25 14:55:20|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|7
1643122530000|2022-01-25 14:55:30|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|4
1643122540000|2022-01-25 14:55:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643122550000|2022-01-25 14:55:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643122560000|2022-01-25 14:56:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|12
1643122570000|2022-01-25 14:56:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643122580000|2022-01-25 14:56:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643122590000|2022-01-25 14:56:30|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|4
1643122600000|2022-01-25 14:56:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643122610000|2022-01-25 14:56:50|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|12
1643122620000|2022-01-25 14:57:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643122640000|2022-01-25 14:57:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643122650000|2022-01-25 14:57:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643122660000|2022-01-25 14:57:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643122670000|2022-01-25 14:57:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643122680000|2022-01-25 14:58:00|19.35|19.05|19.32|19.02|19.35|19.05|19.32|19.02|4
1643122690000|2022-01-25 14:58:10|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|4
1643122700000|2022-01-25 14:58:20|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|4
1643122710000|2022-01-25 14:58:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643122720000|2022-01-25 14:58:40|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643122730000|2022-01-25 14:58:50|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1643122740000|2022-01-25 14:59:00|19.27|18.97|19.3|19|19.3|19|19.27|18.97|5
1643122750000|2022-01-25 14:59:10|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|12
1643122760000|2022-01-25 14:59:20|19.29|18.99|19.3|19|19.3|19|19.28|18.98|4
1643122770000|2022-01-25 14:59:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643122780000|2022-01-25 14:59:40|19.3|19|19.29|18.99|19.3|19|19.28|18.98|6
1643122790000|2022-01-25 14:59:50|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643122800000|2022-01-25 15:00:00|19.29|18.99|19.32|19.02|19.32|19.02|19.29|18.99|10
1643122810000|2022-01-25 15:00:10|19.33|19.03|19.36|19.06|19.37|19.07|19.33|19.03|4
1643122820000|2022-01-25 15:00:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643122830000|2022-01-25 15:00:30|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|5
1643122840000|2022-01-25 15:00:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643122850000|2022-01-25 15:00:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643122860000|2022-01-25 15:01:00|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|5
1643122870000|2022-01-25 15:01:10|19.3|19|19.28|18.98|19.3|19|19.28|18.98|3
1643122880000|2022-01-25 15:01:20|19.27|18.97|19.25|18.95|19.27|18.97|19.24|18.94|5
1643122890000|2022-01-25 15:01:30|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|11
1643122900000|2022-01-25 15:01:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643122910000|2022-01-25 15:01:50|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|8
1643122920000|2022-01-25 15:02:00|19.21|18.91|19.2|18.9|19.23|18.93|19.2|18.9|10
1643122930000|2022-01-25 15:02:10|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|5
1643122940000|2022-01-25 15:02:20|19.22|18.92|19.2|18.9|19.22|18.92|19.19|18.89|9
1643122950000|2022-01-25 15:02:30|19.19|18.89|19.16|18.86|19.2|18.9|19.16|18.86|13
1643122960000|2022-01-25 15:02:40|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|9
1643122970000|2022-01-25 15:02:50|19.16|18.86|19.15|18.85|19.17|18.87|19.15|18.85|10
1643122980000|2022-01-25 15:03:00|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|6
1643122990000|2022-01-25 15:03:10|19.16|18.86|19.17|18.87|19.18|18.88|19.16|18.86|6
1643123000000|2022-01-25 15:03:20|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|5
1643123010000|2022-01-25 15:03:30|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|9
1643123020000|2022-01-25 15:03:40|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643123030000|2022-01-25 15:03:50|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643123040000|2022-01-25 15:04:00|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|8
1643123050000|2022-01-25 15:04:10|19.19|18.89|19.21|18.91|19.21|18.91|19.18|18.88|9
1643123060000|2022-01-25 15:04:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643123070000|2022-01-25 15:04:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643123080000|2022-01-25 15:04:40|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|5
1643123090000|2022-01-25 15:04:50|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643123100000|2022-01-25 15:05:00|19.2|18.9|19.22|18.92|19.22|18.92|19.2|18.9|5
1643123110000|2022-01-25 15:05:10|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643123120000|2022-01-25 15:05:20|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|3
1643123130000|2022-01-25 15:05:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643123140000|2022-01-25 15:05:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643123150000|2022-01-25 15:05:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|5
1643123160000|2022-01-25 15:06:00|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|6
1643123170000|2022-01-25 15:06:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643123180000|2022-01-25 15:06:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|6
1643123190000|2022-01-25 15:06:30|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|10
1643123200000|2022-01-25 15:06:40|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|4
1643123210000|2022-01-25 15:06:50|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|8
1643123220000|2022-01-25 15:07:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643123230000|2022-01-25 15:07:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|8
1643123240000|2022-01-25 15:07:20|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|7
1643123250000|2022-01-25 15:07:30|19.23|18.93|19.22|18.92|19.23|18.93|19.21|18.91|9
1643123260000|2022-01-25 15:07:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643123270000|2022-01-25 15:07:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1643123280000|2022-01-25 15:08:00|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643123290000|2022-01-25 15:08:10|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|4
1643123300000|2022-01-25 15:08:20|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643123310000|2022-01-25 15:08:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|7
1643123320000|2022-01-25 15:08:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643123330000|2022-01-25 15:08:50|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|9
1643123340000|2022-01-25 15:09:00|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643123350000|2022-01-25 15:09:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643123360000|2022-01-25 15:09:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643123370000|2022-01-25 15:09:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643123380000|2022-01-25 15:09:40|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|4
1643123400000|2022-01-25 15:10:00|19.29|18.99|19.27|18.97|19.29|18.99|19.26|18.96|7
1643123410000|2022-01-25 15:10:10|19.28|18.98|19.28|18.98|19.28|18.98|19.26|18.96|5
1643123420000|2022-01-25 15:10:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643123430000|2022-01-25 15:10:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643123440000|2022-01-25 15:10:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|9
1643123450000|2022-01-25 15:10:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643123460000|2022-01-25 15:11:00|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1643123470000|2022-01-25 15:11:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|7
1643123480000|2022-01-25 15:11:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643123490000|2022-01-25 15:11:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643123500000|2022-01-25 15:11:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643123520000|2022-01-25 15:12:00|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643123530000|2022-01-25 15:12:10|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|8
1643123540000|2022-01-25 15:12:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|15
1643123550000|2022-01-25 15:12:30|19.26|18.96|19.27|18.97|19.27|18.97|19.25|18.95|12
1643123560000|2022-01-25 15:12:40|19.26|18.96|19.28|18.98|19.28|18.98|19.26|18.96|5
1643123570000|2022-01-25 15:12:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643123580000|2022-01-25 15:13:00|19.3|19|19.32|19.02|19.32|19.02|19.29|18.99|7
1643123590000|2022-01-25 15:13:10|19.33|19.03|19.35|19.05|19.35|19.05|19.32|19.02|5
1643123610000|2022-01-25 15:13:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643123620000|2022-01-25 15:13:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643123630000|2022-01-25 15:13:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643123640000|2022-01-25 15:14:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643123650000|2022-01-25 15:14:10|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|8
1643123660000|2022-01-25 15:14:20|19.41|19.11|19.44|19.14|19.44|19.14|19.4|19.1|10
1643123670000|2022-01-25 15:14:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643123680000|2022-01-25 15:14:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643123690000|2022-01-25 15:14:50|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|9
1643123700000|2022-01-25 15:15:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643123710000|2022-01-25 15:15:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643123720000|2022-01-25 15:15:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643123730000|2022-01-25 15:15:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643123740000|2022-01-25 15:15:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643123770000|2022-01-25 15:16:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643123780000|2022-01-25 15:16:20|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|4
1643123790000|2022-01-25 15:16:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643123800000|2022-01-25 15:16:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643123810000|2022-01-25 15:16:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|8
1643123820000|2022-01-25 15:17:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643123830000|2022-01-25 15:17:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643123840000|2022-01-25 15:17:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643123850000|2022-01-25 15:17:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643123860000|2022-01-25 15:17:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643123870000|2022-01-25 15:17:50|19.46|19.16|19.48|19.18|19.49|19.19|19.46|19.16|5
1643123900000|2022-01-25 15:18:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643123910000|2022-01-25 15:18:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643123920000|2022-01-25 15:18:40|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|14
1643123930000|2022-01-25 15:18:50|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|6
1643123940000|2022-01-25 15:19:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643123950000|2022-01-25 15:19:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643123960000|2022-01-25 15:19:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643123970000|2022-01-25 15:19:30|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|4
1643123980000|2022-01-25 15:19:40|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|13
1643123990000|2022-01-25 15:19:50|19.46|19.16|19.44|19.14|19.47|19.17|19.44|19.14|9
1643124000000|2022-01-25 15:20:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|3
1643124010000|2022-01-25 15:20:10|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643124020000|2022-01-25 15:20:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643124030000|2022-01-25 15:20:30|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|4
1643124040000|2022-01-25 15:20:40|19.38|19.08|19.36|19.06|19.38|19.08|19.35|19.05|7
1643124050000|2022-01-25 15:20:50|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|7
1643124060000|2022-01-25 15:21:00|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|5
1643124070000|2022-01-25 15:21:10|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|8
1643124080000|2022-01-25 15:21:20|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|9
1643124090000|2022-01-25 15:21:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643124100000|2022-01-25 15:21:40|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1643124110000|2022-01-25 15:21:50|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|8
1643124120000|2022-01-25 15:22:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643124130000|2022-01-25 15:22:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643124140000|2022-01-25 15:22:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643124150000|2022-01-25 15:22:30|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|8
1643124160000|2022-01-25 15:22:40|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|13
1643124180000|2022-01-25 15:23:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643124190000|2022-01-25 15:23:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643124200000|2022-01-25 15:23:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643124210000|2022-01-25 15:23:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643124220000|2022-01-25 15:23:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643124230000|2022-01-25 15:23:50|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|4
1643124250000|2022-01-25 15:24:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643124260000|2022-01-25 15:24:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643124270000|2022-01-25 15:24:30|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|4
1643124280000|2022-01-25 15:24:40|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|7
1643124290000|2022-01-25 15:24:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643124300000|2022-01-25 15:25:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643124310000|2022-01-25 15:25:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|10
1643124320000|2022-01-25 15:25:20|19.46|19.16|19.46|19.16|19.48|19.18|19.46|19.16|7
1643124330000|2022-01-25 15:25:30|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|5
1643124340000|2022-01-25 15:25:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643124360000|2022-01-25 15:26:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|5
1643124370000|2022-01-25 15:26:10|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|4
1643124380000|2022-01-25 15:26:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643124390000|2022-01-25 15:26:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643124400000|2022-01-25 15:26:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643124410000|2022-01-25 15:26:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643124420000|2022-01-25 15:27:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643124430000|2022-01-25 15:27:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643124440000|2022-01-25 15:27:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643124450000|2022-01-25 15:27:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|11
1643124460000|2022-01-25 15:27:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643124470000|2022-01-25 15:27:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|13
1643124480000|2022-01-25 15:28:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643124490000|2022-01-25 15:28:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643124500000|2022-01-25 15:28:20|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|4
1643124510000|2022-01-25 15:28:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643124520000|2022-01-25 15:28:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643124530000|2022-01-25 15:28:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1643124540000|2022-01-25 15:29:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643124550000|2022-01-25 15:29:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1643124560000|2022-01-25 15:29:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643124570000|2022-01-25 15:29:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643124580000|2022-01-25 15:29:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643124590000|2022-01-25 15:29:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643124600000|2022-01-25 15:30:00|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|5
1643124610000|2022-01-25 15:30:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643124620000|2022-01-25 15:30:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643124630000|2022-01-25 15:30:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1643124650000|2022-01-25 15:30:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643124660000|2022-01-25 15:31:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643124670000|2022-01-25 15:31:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|9
1643124680000|2022-01-25 15:31:20|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|6
1643124690000|2022-01-25 15:31:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643124700000|2022-01-25 15:31:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643124710000|2022-01-25 15:31:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643124720000|2022-01-25 15:32:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643124730000|2022-01-25 15:32:10|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1643124740000|2022-01-25 15:32:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643124750000|2022-01-25 15:32:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643124760000|2022-01-25 15:32:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643124770000|2022-01-25 15:32:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1643124780000|2022-01-25 15:33:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643124790000|2022-01-25 15:33:10|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|15
1643124800000|2022-01-25 15:33:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643124810000|2022-01-25 15:33:30|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|11
1643124820000|2022-01-25 15:33:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643124830000|2022-01-25 15:33:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643124840000|2022-01-25 15:34:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643124850000|2022-01-25 15:34:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643124860000|2022-01-25 15:34:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643124870000|2022-01-25 15:34:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643124880000|2022-01-25 15:34:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643124890000|2022-01-25 15:34:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643124900000|2022-01-25 15:35:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643124910000|2022-01-25 15:35:10|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|5
1643124920000|2022-01-25 15:35:20|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1643124930000|2022-01-25 15:35:30|19.59|19.29|19.62|19.32|19.63|19.33|19.59|19.29|8
1643124940000|2022-01-25 15:35:40|19.63|19.33|19.6|19.3|19.63|19.33|19.6|19.3|12
1643124950000|2022-01-25 15:35:50|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|7
1643124960000|2022-01-25 15:36:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643124970000|2022-01-25 15:36:10|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|7
1643124980000|2022-01-25 15:36:20|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|4
1643124990000|2022-01-25 15:36:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643125000000|2022-01-25 15:36:40|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|11
1643125010000|2022-01-25 15:36:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|11
1643125020000|2022-01-25 15:37:00|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|8
1643125030000|2022-01-25 15:37:10|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|4
1643125040000|2022-01-25 15:37:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643125050000|2022-01-25 15:37:30|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|10
1643125060000|2022-01-25 15:37:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643125070000|2022-01-25 15:37:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643125080000|2022-01-25 15:38:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|7
1643125090000|2022-01-25 15:38:10|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|13
1643125100000|2022-01-25 15:38:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643125110000|2022-01-25 15:38:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643125120000|2022-01-25 15:38:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643125140000|2022-01-25 15:39:00|19.51|19.21|19.54|19.24|19.54|19.24|19.51|19.21|8
1643125150000|2022-01-25 15:39:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643125160000|2022-01-25 15:39:20|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1643125170000|2022-01-25 15:39:30|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|16
1643125180000|2022-01-25 15:39:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643125190000|2022-01-25 15:39:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643125200000|2022-01-25 15:40:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643125210000|2022-01-25 15:40:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643125220000|2022-01-25 15:40:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643125230000|2022-01-25 15:40:30|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|3
1643125240000|2022-01-25 15:40:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|11
1643125250000|2022-01-25 15:40:50|19.58|19.28|19.61|19.31|19.61|19.31|19.57|19.27|16
1643125260000|2022-01-25 15:41:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643125270000|2022-01-25 15:41:10|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|7
1643125280000|2022-01-25 15:41:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|9
1643125290000|2022-01-25 15:41:30|19.58|19.28|19.58|19.28|19.59|19.29|19.57|19.27|7
1643125310000|2022-01-25 15:41:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643125320000|2022-01-25 15:42:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643125330000|2022-01-25 15:42:10|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|7
1643125340000|2022-01-25 15:42:20|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|4
1643125360000|2022-01-25 15:42:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643125370000|2022-01-25 15:42:50|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|7
1643125380000|2022-01-25 15:43:00|19.59|19.29|19.6|19.3|19.61|19.31|19.59|19.29|6
1643125390000|2022-01-25 15:43:10|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|5
1643125400000|2022-01-25 15:43:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643125410000|2022-01-25 15:43:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643125420000|2022-01-25 15:43:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643125430000|2022-01-25 15:43:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643125440000|2022-01-25 15:44:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643125460000|2022-01-25 15:44:20|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|5
1643125470000|2022-01-25 15:44:30|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|11
1643125480000|2022-01-25 15:44:40|19.69|19.39|19.75|19.45|19.75|19.45|19.69|19.39|7
1643125490000|2022-01-25 15:44:50|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|5
1643125500000|2022-01-25 15:45:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|7
1643125510000|2022-01-25 15:45:10|19.76|19.46|19.78|19.48|19.78|19.48|19.75|19.45|16
1643125520000|2022-01-25 15:45:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643125530000|2022-01-25 15:45:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643125540000|2022-01-25 15:45:40|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|5
1643125550000|2022-01-25 15:45:50|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|6
1643125560000|2022-01-25 15:46:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643125570000|2022-01-25 15:46:10|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|4
1643125580000|2022-01-25 15:46:20|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|17
1643125590000|2022-01-25 15:46:30|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|13
1643125600000|2022-01-25 15:46:40|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|8
1643125620000|2022-01-25 15:47:00|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|6
1643125630000|2022-01-25 15:47:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1643125640000|2022-01-25 15:47:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643125660000|2022-01-25 15:47:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643125670000|2022-01-25 15:47:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|8
1643125680000|2022-01-25 15:48:00|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|8
1643125690000|2022-01-25 15:48:10|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|10
1643125700000|2022-01-25 15:48:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643125710000|2022-01-25 15:48:30|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|8
1643125720000|2022-01-25 15:48:40|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|6
1643125730000|2022-01-25 15:48:50|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|9
1643125740000|2022-01-25 15:49:00|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|6
1643125750000|2022-01-25 15:49:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643125760000|2022-01-25 15:49:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643125770000|2022-01-25 15:49:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643125780000|2022-01-25 15:49:40|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|10
1643125800000|2022-01-25 15:50:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643125810000|2022-01-25 15:50:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643125820000|2022-01-25 15:50:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643125830000|2022-01-25 15:50:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643125840000|2022-01-25 15:50:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643125850000|2022-01-25 15:50:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643125860000|2022-01-25 15:51:00|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|7
1643125870000|2022-01-25 15:51:10|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|8
1643125880000|2022-01-25 15:51:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643125890000|2022-01-25 15:51:30|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|8
1643125900000|2022-01-25 15:51:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643125910000|2022-01-25 15:51:50|19.81|19.51|19.8|19.5|19.81|19.51|19.79|19.49|8
1643125930000|2022-01-25 15:52:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643125940000|2022-01-25 15:52:20|19.8|19.5|19.77|19.47|19.8|19.5|19.77|19.47|4
1643125950000|2022-01-25 15:52:30|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|6
1643125960000|2022-01-25 15:52:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643125970000|2022-01-25 15:52:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643125980000|2022-01-25 15:53:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|12
1643125990000|2022-01-25 15:53:10|19.75|19.45|19.73|19.43|19.76|19.46|19.72|19.42|16
1643126000000|2022-01-25 15:53:20|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|12
1643126010000|2022-01-25 15:53:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643126020000|2022-01-25 15:53:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643126030000|2022-01-25 15:53:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643126040000|2022-01-25 15:54:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643126050000|2022-01-25 15:54:10|19.74|19.44|19.72|19.42|19.75|19.45|19.71|19.41|9
1643126060000|2022-01-25 15:54:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643126070000|2022-01-25 15:54:30|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1643126080000|2022-01-25 15:54:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643126090000|2022-01-25 15:54:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643126100000|2022-01-25 15:55:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643126120000|2022-01-25 15:55:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643126130000|2022-01-25 15:55:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|7
1643126140000|2022-01-25 15:55:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643126150000|2022-01-25 15:55:50|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|12
1643126160000|2022-01-25 15:56:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643126170000|2022-01-25 15:56:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643126180000|2022-01-25 15:56:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643126190000|2022-01-25 15:56:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643126210000|2022-01-25 15:56:50|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|13
1643126220000|2022-01-25 15:57:00|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1643126240000|2022-01-25 15:57:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643126250000|2022-01-25 15:57:30|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|8
1643126260000|2022-01-25 15:57:40|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|4
1643126280000|2022-01-25 15:58:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643126300000|2022-01-25 15:58:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643126310000|2022-01-25 15:58:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643126330000|2022-01-25 15:58:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643126350000|2022-01-25 15:59:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|10
1643126360000|2022-01-25 15:59:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643126370000|2022-01-25 15:59:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643126380000|2022-01-25 15:59:40|19.58|19.28|19.58|19.28|19.6|19.3|19.58|19.28|11
1643126390000|2022-01-25 15:59:50|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|9
1643126400000|2022-01-25 16:00:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643126410000|2022-01-25 16:00:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643126420000|2022-01-25 16:00:20|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|4
1643126430000|2022-01-25 16:00:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643126440000|2022-01-25 16:00:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643126450000|2022-01-25 16:00:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643126460000|2022-01-25 16:01:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643126470000|2022-01-25 16:01:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643126480000|2022-01-25 16:01:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643126490000|2022-01-25 16:01:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643126500000|2022-01-25 16:01:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643126510000|2022-01-25 16:01:50|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|8
1643126540000|2022-01-25 16:02:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643126550000|2022-01-25 16:02:30|19.58|19.28|19.62|19.32|19.62|19.32|19.58|19.28|7
1643126560000|2022-01-25 16:02:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643126570000|2022-01-25 16:02:50|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|7
1643126580000|2022-01-25 16:03:00|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|13
1643126590000|2022-01-25 16:03:10|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|6
1643126600000|2022-01-25 16:03:20|19.59|19.29|19.61|19.31|19.62|19.32|19.59|19.29|7
1643126610000|2022-01-25 16:03:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643126620000|2022-01-25 16:03:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643126630000|2022-01-25 16:03:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643126640000|2022-01-25 16:04:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643126650000|2022-01-25 16:04:10|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|4
1643126660000|2022-01-25 16:04:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643126670000|2022-01-25 16:04:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643126680000|2022-01-25 16:04:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643126690000|2022-01-25 16:04:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643126700000|2022-01-25 16:05:00|19.7|19.4|19.71|19.41|19.72|19.42|19.69|19.39|10
1643126710000|2022-01-25 16:05:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643126720000|2022-01-25 16:05:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643126730000|2022-01-25 16:05:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643126750000|2022-01-25 16:05:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643126760000|2022-01-25 16:06:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643126770000|2022-01-25 16:06:10|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|8
1643126780000|2022-01-25 16:06:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643126790000|2022-01-25 16:06:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643126800000|2022-01-25 16:06:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643126810000|2022-01-25 16:06:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643126820000|2022-01-25 16:07:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1643126830000|2022-01-25 16:07:10|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|10
1643126840000|2022-01-25 16:07:20|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|11
1643126850000|2022-01-25 16:07:30|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|4
1643126860000|2022-01-25 16:07:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643126870000|2022-01-25 16:07:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643126880000|2022-01-25 16:08:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643126890000|2022-01-25 16:08:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643126910000|2022-01-25 16:08:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643126920000|2022-01-25 16:08:40|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|10
1643126930000|2022-01-25 16:08:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643126940000|2022-01-25 16:09:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643126950000|2022-01-25 16:09:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643126960000|2022-01-25 16:09:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643126970000|2022-01-25 16:09:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643126990000|2022-01-25 16:09:50|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|5
1643127000000|2022-01-25 16:10:00|19.69|19.39|19.72|19.42|19.73|19.43|19.69|19.39|6
1643127010000|2022-01-25 16:10:10|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643127020000|2022-01-25 16:10:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643127040000|2022-01-25 16:10:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643127050000|2022-01-25 16:10:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643127060000|2022-01-25 16:11:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643127070000|2022-01-25 16:11:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643127080000|2022-01-25 16:11:20|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|5
1643127090000|2022-01-25 16:11:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643127100000|2022-01-25 16:11:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643127110000|2022-01-25 16:11:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643127120000|2022-01-25 16:12:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643127130000|2022-01-25 16:12:10|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|8
1643127140000|2022-01-25 16:12:20|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|11
1643127150000|2022-01-25 16:12:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|9
1643127160000|2022-01-25 16:12:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643127180000|2022-01-25 16:13:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643127190000|2022-01-25 16:13:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643127200000|2022-01-25 16:13:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643127210000|2022-01-25 16:13:30|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|8
1643127220000|2022-01-25 16:13:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643127230000|2022-01-25 16:13:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643127240000|2022-01-25 16:14:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|10
1643127270000|2022-01-25 16:14:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643127280000|2022-01-25 16:14:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|12
1643127300000|2022-01-25 16:15:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643127310000|2022-01-25 16:15:10|19.7|19.4|19.7|19.4|19.72|19.42|19.7|19.4|5
1643127320000|2022-01-25 16:15:20|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|10
1643127330000|2022-01-25 16:15:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643127340000|2022-01-25 16:15:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643127350000|2022-01-25 16:15:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|7
1643127360000|2022-01-25 16:16:00|19.7|19.4|19.76|19.46|19.76|19.46|19.7|19.4|8
1643127370000|2022-01-25 16:16:10|19.77|19.47|19.75|19.45|19.77|19.47|19.74|19.44|5
1643127380000|2022-01-25 16:16:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|12
1643127390000|2022-01-25 16:16:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643127400000|2022-01-25 16:16:40|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|16
1643127410000|2022-01-25 16:16:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643127420000|2022-01-25 16:17:00|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|7
1643127430000|2022-01-25 16:17:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643127440000|2022-01-25 16:17:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643127450000|2022-01-25 16:17:30|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|5
1643127460000|2022-01-25 16:17:40|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|5
1643127470000|2022-01-25 16:17:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643127480000|2022-01-25 16:18:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643127490000|2022-01-25 16:18:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643127500000|2022-01-25 16:18:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643127510000|2022-01-25 16:18:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643127520000|2022-01-25 16:18:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|9
1643127530000|2022-01-25 16:18:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|11
1643127550000|2022-01-25 16:19:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643127560000|2022-01-25 16:19:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643127580000|2022-01-25 16:19:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643127590000|2022-01-25 16:19:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|12
1643127600000|2022-01-25 16:20:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643127610000|2022-01-25 16:20:10|19.81|19.51|19.82|19.52|19.83|19.53|19.8|19.5|6
1643127620000|2022-01-25 16:20:20|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|6
1643127630000|2022-01-25 16:20:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|11
1643127640000|2022-01-25 16:20:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|9
1643127650000|2022-01-25 16:20:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643127660000|2022-01-25 16:21:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643127670000|2022-01-25 16:21:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|8
1643127680000|2022-01-25 16:21:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643127690000|2022-01-25 16:21:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643127700000|2022-01-25 16:21:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643127710000|2022-01-25 16:21:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643127720000|2022-01-25 16:22:00|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|4
1643127730000|2022-01-25 16:22:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643127740000|2022-01-25 16:22:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643127750000|2022-01-25 16:22:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643127760000|2022-01-25 16:22:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643127770000|2022-01-25 16:22:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643127780000|2022-01-25 16:23:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643127790000|2022-01-25 16:23:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|9
1643127800000|2022-01-25 16:23:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643127810000|2022-01-25 16:23:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643127820000|2022-01-25 16:23:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643127830000|2022-01-25 16:23:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643127840000|2022-01-25 16:24:00|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|6
1643127850000|2022-01-25 16:24:10|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643127860000|2022-01-25 16:24:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|11
1643127870000|2022-01-25 16:24:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643127880000|2022-01-25 16:24:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643127890000|2022-01-25 16:24:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643127900000|2022-01-25 16:25:00|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|11
1643127910000|2022-01-25 16:25:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643127920000|2022-01-25 16:25:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643127930000|2022-01-25 16:25:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643127940000|2022-01-25 16:25:40|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|11
1643127950000|2022-01-25 16:25:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643127960000|2022-01-25 16:26:00|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|7
1643127970000|2022-01-25 16:26:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643127980000|2022-01-25 16:26:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1643127990000|2022-01-25 16:26:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643128000000|2022-01-25 16:26:40|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|12
1643128010000|2022-01-25 16:26:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643128020000|2022-01-25 16:27:00|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|6
1643128030000|2022-01-25 16:27:10|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|7
1643128040000|2022-01-25 16:27:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643128060000|2022-01-25 16:27:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643128070000|2022-01-25 16:27:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643128080000|2022-01-25 16:28:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643128090000|2022-01-25 16:28:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643128110000|2022-01-25 16:28:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643128120000|2022-01-25 16:28:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643128140000|2022-01-25 16:29:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643128150000|2022-01-25 16:29:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643128200000|2022-01-25 16:30:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643128210000|2022-01-25 16:30:10|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|9
1643128230000|2022-01-25 16:30:30|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|9
1643128240000|2022-01-25 16:30:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643128250000|2022-01-25 16:30:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643128260000|2022-01-25 16:31:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643128270000|2022-01-25 16:31:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643128280000|2022-01-25 16:31:20|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|5
1643128290000|2022-01-25 16:31:30|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|12
1643128300000|2022-01-25 16:31:40|19.74|19.44|19.73|19.43|19.75|19.45|19.72|19.42|6
1643128310000|2022-01-25 16:31:50|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1643128320000|2022-01-25 16:32:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643128330000|2022-01-25 16:32:10|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|14
1643128340000|2022-01-25 16:32:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643128350000|2022-01-25 16:32:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643128360000|2022-01-25 16:32:40|19.72|19.42|19.72|19.42|19.74|19.44|19.72|19.42|8
1643128370000|2022-01-25 16:32:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643128380000|2022-01-25 16:33:00|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|7
1643128390000|2022-01-25 16:33:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643128400000|2022-01-25 16:33:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643128410000|2022-01-25 16:33:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643128420000|2022-01-25 16:33:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643128430000|2022-01-25 16:33:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643128440000|2022-01-25 16:34:00|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|11
1643128450000|2022-01-25 16:34:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643128460000|2022-01-25 16:34:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643128470000|2022-01-25 16:34:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643128490000|2022-01-25 16:34:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|11
1643128500000|2022-01-25 16:35:00|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|6
1643128510000|2022-01-25 16:35:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643128520000|2022-01-25 16:35:20|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|10
1643128530000|2022-01-25 16:35:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643128540000|2022-01-25 16:35:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643128560000|2022-01-25 16:36:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643128570000|2022-01-25 16:36:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643128580000|2022-01-25 16:36:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643128590000|2022-01-25 16:36:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643128600000|2022-01-25 16:36:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643128610000|2022-01-25 16:36:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643128620000|2022-01-25 16:37:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643128630000|2022-01-25 16:37:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643128650000|2022-01-25 16:37:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643128660000|2022-01-25 16:37:40|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1643128670000|2022-01-25 16:37:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643128680000|2022-01-25 16:38:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643128690000|2022-01-25 16:38:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|10
1643128700000|2022-01-25 16:38:20|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|8
1643128720000|2022-01-25 16:38:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643128730000|2022-01-25 16:38:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643128740000|2022-01-25 16:39:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643128760000|2022-01-25 16:39:20|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|6
1643128770000|2022-01-25 16:39:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643128780000|2022-01-25 16:39:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643128790000|2022-01-25 16:39:50|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|8
1643128800000|2022-01-25 16:40:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643128810000|2022-01-25 16:40:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643128820000|2022-01-25 16:40:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|11
1643128830000|2022-01-25 16:40:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1643128840000|2022-01-25 16:40:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643128860000|2022-01-25 16:41:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643128870000|2022-01-25 16:41:10|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|6
1643128880000|2022-01-25 16:41:20|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|6
1643128890000|2022-01-25 16:41:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643128900000|2022-01-25 16:41:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643128910000|2022-01-25 16:41:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643128920000|2022-01-25 16:42:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643128930000|2022-01-25 16:42:10|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|5
1643128960000|2022-01-25 16:42:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643128970000|2022-01-25 16:42:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643128980000|2022-01-25 16:43:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643128990000|2022-01-25 16:43:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643129000000|2022-01-25 16:43:20|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|6
1643129010000|2022-01-25 16:43:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643129020000|2022-01-25 16:43:40|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|4
1643129030000|2022-01-25 16:43:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643129040000|2022-01-25 16:44:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643129050000|2022-01-25 16:44:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643129060000|2022-01-25 16:44:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|8
1643129070000|2022-01-25 16:44:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|9
1643129100000|2022-01-25 16:45:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|13
1643129110000|2022-01-25 16:45:10|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|9
1643129120000|2022-01-25 16:45:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643129130000|2022-01-25 16:45:30|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|8
1643129140000|2022-01-25 16:45:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|13
1643129150000|2022-01-25 16:45:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|15
1643129160000|2022-01-25 16:46:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|12
1643129170000|2022-01-25 16:46:10|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|6
1643129180000|2022-01-25 16:46:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643129190000|2022-01-25 16:46:30|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|15
1643129200000|2022-01-25 16:46:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643129210000|2022-01-25 16:46:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643129230000|2022-01-25 16:47:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643129240000|2022-01-25 16:47:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643129250000|2022-01-25 16:47:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643129260000|2022-01-25 16:47:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643129270000|2022-01-25 16:47:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643129280000|2022-01-25 16:48:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643129290000|2022-01-25 16:48:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643129300000|2022-01-25 16:48:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643129310000|2022-01-25 16:48:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643129320000|2022-01-25 16:48:40|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|6
1643129330000|2022-01-25 16:48:50|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|10
1643129340000|2022-01-25 16:49:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|8
1643129350000|2022-01-25 16:49:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643129360000|2022-01-25 16:49:20|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|9
1643129370000|2022-01-25 16:49:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643129390000|2022-01-25 16:49:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643129400000|2022-01-25 16:50:00|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1643129410000|2022-01-25 16:50:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|8
1643129420000|2022-01-25 16:50:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643129430000|2022-01-25 16:50:30|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|11
1643129440000|2022-01-25 16:50:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643129470000|2022-01-25 16:51:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|9
1643129480000|2022-01-25 16:51:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643129490000|2022-01-25 16:51:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643129500000|2022-01-25 16:51:40|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|3
1643129510000|2022-01-25 16:51:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643129520000|2022-01-25 16:52:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643129540000|2022-01-25 16:52:20|19.8|19.5|19.77|19.47|19.8|19.5|19.77|19.47|8
1643129550000|2022-01-25 16:52:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643129560000|2022-01-25 16:52:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643129570000|2022-01-25 16:52:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643129580000|2022-01-25 16:53:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643129600000|2022-01-25 16:53:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643129610000|2022-01-25 16:53:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643129640000|2022-01-25 16:54:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643129660000|2022-01-25 16:54:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643129670000|2022-01-25 16:54:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643129680000|2022-01-25 16:54:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643129690000|2022-01-25 16:54:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643129700000|2022-01-25 16:55:00|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|5
1643129710000|2022-01-25 16:55:10|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|7
1643129720000|2022-01-25 16:55:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643129730000|2022-01-25 16:55:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643129740000|2022-01-25 16:55:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643129750000|2022-01-25 16:55:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643129760000|2022-01-25 16:56:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|9
1643129770000|2022-01-25 16:56:10|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|10
1643129780000|2022-01-25 16:56:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|9
1643129790000|2022-01-25 16:56:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|8
1643129800000|2022-01-25 16:56:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643129810000|2022-01-25 16:56:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|7
1643129820000|2022-01-25 16:57:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643129830000|2022-01-25 16:57:10|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|4
1643129840000|2022-01-25 16:57:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643129850000|2022-01-25 16:57:30|19.73|19.43|19.71|19.41|19.74|19.44|19.71|19.41|13
1643129860000|2022-01-25 16:57:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643129870000|2022-01-25 16:57:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643129880000|2022-01-25 16:58:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643129890000|2022-01-25 16:58:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643129900000|2022-01-25 16:58:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643129910000|2022-01-25 16:58:30|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|13
1643129920000|2022-01-25 16:58:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|10
1643129930000|2022-01-25 16:58:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643129940000|2022-01-25 16:59:00|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|6
1643129950000|2022-01-25 16:59:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643129960000|2022-01-25 16:59:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|11
1643129970000|2022-01-25 16:59:30|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|10
1643129980000|2022-01-25 16:59:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643129990000|2022-01-25 16:59:50|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643130000000|2022-01-25 17:00:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|10
1643130010000|2022-01-25 17:00:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643130020000|2022-01-25 17:00:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643130030000|2022-01-25 17:00:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|11
1643130040000|2022-01-25 17:00:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643130050000|2022-01-25 17:00:50|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|13
1643130060000|2022-01-25 17:01:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643130080000|2022-01-25 17:01:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643130090000|2022-01-25 17:01:30|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643130100000|2022-01-25 17:01:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643130130000|2022-01-25 17:02:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643130140000|2022-01-25 17:02:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643130150000|2022-01-25 17:02:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1643130160000|2022-01-25 17:02:40|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|5
1643130170000|2022-01-25 17:02:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643130180000|2022-01-25 17:03:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643130190000|2022-01-25 17:03:10|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1643130200000|2022-01-25 17:03:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|15
1643130210000|2022-01-25 17:03:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643130220000|2022-01-25 17:03:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643130230000|2022-01-25 17:03:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643130240000|2022-01-25 17:04:00|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|7
1643130250000|2022-01-25 17:04:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643130270000|2022-01-25 17:04:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643130280000|2022-01-25 17:04:40|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643130290000|2022-01-25 17:04:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643130300000|2022-01-25 17:05:00|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|5
1643130310000|2022-01-25 17:05:10|19.75|19.45|19.78|19.48|19.79|19.49|19.74|19.44|9
1643130320000|2022-01-25 17:05:20|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|8
1643130330000|2022-01-25 17:05:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|12
1643130340000|2022-01-25 17:05:40|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|9
1643130350000|2022-01-25 17:05:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643130360000|2022-01-25 17:06:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643130370000|2022-01-25 17:06:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643130380000|2022-01-25 17:06:20|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|3
1643130390000|2022-01-25 17:06:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643130400000|2022-01-25 17:06:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|11
1643130410000|2022-01-25 17:06:50|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|8
1643130420000|2022-01-25 17:07:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643130430000|2022-01-25 17:07:10|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|8
1643130440000|2022-01-25 17:07:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643130450000|2022-01-25 17:07:30|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|3
1643130460000|2022-01-25 17:07:40|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1643130470000|2022-01-25 17:07:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643130480000|2022-01-25 17:08:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643130490000|2022-01-25 17:08:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643130500000|2022-01-25 17:08:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643130510000|2022-01-25 17:08:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|8
1643130530000|2022-01-25 17:08:50|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|5
1643130540000|2022-01-25 17:09:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|9
1643130550000|2022-01-25 17:09:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643130560000|2022-01-25 17:09:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643130570000|2022-01-25 17:09:30|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|4
1643130580000|2022-01-25 17:09:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643130590000|2022-01-25 17:09:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643130600000|2022-01-25 17:10:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|3
1643130610000|2022-01-25 17:10:10|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|11
1643130620000|2022-01-25 17:10:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643130630000|2022-01-25 17:10:30|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643130640000|2022-01-25 17:10:40|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|12
1643130650000|2022-01-25 17:10:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643130660000|2022-01-25 17:11:00|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|9
1643130670000|2022-01-25 17:11:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643130680000|2022-01-25 17:11:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|14
1643130690000|2022-01-25 17:11:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643130700000|2022-01-25 17:11:40|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|3
1643130710000|2022-01-25 17:11:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643130720000|2022-01-25 17:12:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|7
1643130730000|2022-01-25 17:12:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643130740000|2022-01-25 17:12:20|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|5
1643130750000|2022-01-25 17:12:30|19.77|19.47|19.75|19.45|19.78|19.48|19.75|19.45|9
1643130760000|2022-01-25 17:12:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643130770000|2022-01-25 17:12:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643130780000|2022-01-25 17:13:00|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|8
1643130790000|2022-01-25 17:13:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|10
1643130800000|2022-01-25 17:13:20|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643130820000|2022-01-25 17:13:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|8
1643130830000|2022-01-25 17:13:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643130840000|2022-01-25 17:14:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643130850000|2022-01-25 17:14:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643130860000|2022-01-25 17:14:20|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|5
1643130870000|2022-01-25 17:14:30|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|8
1643130880000|2022-01-25 17:14:40|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|7
1643130890000|2022-01-25 17:14:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643130900000|2022-01-25 17:15:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643130910000|2022-01-25 17:15:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643130920000|2022-01-25 17:15:20|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|9
1643130930000|2022-01-25 17:15:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643130940000|2022-01-25 17:15:40|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|6
1643130950000|2022-01-25 17:15:50|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|7
1643130960000|2022-01-25 17:16:00|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|6
1643130970000|2022-01-25 17:16:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643130980000|2022-01-25 17:16:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643130990000|2022-01-25 17:16:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|14
1643131000000|2022-01-25 17:16:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643131010000|2022-01-25 17:16:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643131020000|2022-01-25 17:17:00|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1643131030000|2022-01-25 17:17:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643131040000|2022-01-25 17:17:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643131060000|2022-01-25 17:17:40|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|10
1643131070000|2022-01-25 17:17:50|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|7
1643131080000|2022-01-25 17:18:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|6
1643131090000|2022-01-25 17:18:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643131100000|2022-01-25 17:18:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643131110000|2022-01-25 17:18:30|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|9
1643131120000|2022-01-25 17:18:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|12
1643131130000|2022-01-25 17:18:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643131140000|2022-01-25 17:19:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643131150000|2022-01-25 17:19:10|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|4
1643131160000|2022-01-25 17:19:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643131170000|2022-01-25 17:19:30|19.79|19.49|19.8|19.5|19.8|19.5|19.78|19.48|8
1643131180000|2022-01-25 17:19:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643131190000|2022-01-25 17:19:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643131200000|2022-01-25 17:20:00|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|9
1643131210000|2022-01-25 17:20:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643131220000|2022-01-25 17:20:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643131230000|2022-01-25 17:20:30|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|3
1643131240000|2022-01-25 17:20:40|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|5
1643131250000|2022-01-25 17:20:50|19.89|19.59|19.88|19.58|19.89|19.59|19.87|19.57|8
1643131260000|2022-01-25 17:21:00|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|5
1643131270000|2022-01-25 17:21:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643131280000|2022-01-25 17:21:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1643131290000|2022-01-25 17:21:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643131300000|2022-01-25 17:21:40|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|9
1643131310000|2022-01-25 17:21:50|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|7
1643131320000|2022-01-25 17:22:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643131330000|2022-01-25 17:22:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643131340000|2022-01-25 17:22:20|19.92|19.62|19.9|19.6|19.92|19.62|19.89|19.59|5
1643131350000|2022-01-25 17:22:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643131360000|2022-01-25 17:22:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643131370000|2022-01-25 17:22:50|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|9
1643131380000|2022-01-25 17:23:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643131390000|2022-01-25 17:23:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643131400000|2022-01-25 17:23:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643131410000|2022-01-25 17:23:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643131420000|2022-01-25 17:23:40|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|7
1643131430000|2022-01-25 17:23:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643131440000|2022-01-25 17:24:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|14
1643131450000|2022-01-25 17:24:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643131460000|2022-01-25 17:24:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1643131470000|2022-01-25 17:24:30|19.89|19.59|19.88|19.58|19.89|19.59|19.87|19.57|8
1643131480000|2022-01-25 17:24:40|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643131490000|2022-01-25 17:24:50|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|14
1643131500000|2022-01-25 17:25:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643131510000|2022-01-25 17:25:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643131520000|2022-01-25 17:25:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643131530000|2022-01-25 17:25:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643131540000|2022-01-25 17:25:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643131550000|2022-01-25 17:25:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643131560000|2022-01-25 17:26:00|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|7
1643131570000|2022-01-25 17:26:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643131580000|2022-01-25 17:26:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643131590000|2022-01-25 17:26:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643131600000|2022-01-25 17:26:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643131610000|2022-01-25 17:26:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643131620000|2022-01-25 17:27:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643131630000|2022-01-25 17:27:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643131640000|2022-01-25 17:27:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643131650000|2022-01-25 17:27:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643131660000|2022-01-25 17:27:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643131670000|2022-01-25 17:27:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643131680000|2022-01-25 17:28:00|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|8
1643131690000|2022-01-25 17:28:10|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|6
1643131700000|2022-01-25 17:28:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643131710000|2022-01-25 17:28:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643131720000|2022-01-25 17:28:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643131730000|2022-01-25 17:28:50|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|9
1643131740000|2022-01-25 17:29:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643131750000|2022-01-25 17:29:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643131760000|2022-01-25 17:29:20|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|5
1643131770000|2022-01-25 17:29:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|8
1643131780000|2022-01-25 17:29:40|19.9|19.6|19.91|19.61|19.91|19.61|19.89|19.59|8
1643131790000|2022-01-25 17:29:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643131800000|2022-01-25 17:30:00|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|8
1643131810000|2022-01-25 17:30:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643131820000|2022-01-25 17:30:20|19.89|19.59|19.88|19.58|19.9|19.6|19.88|19.58|4
1643131830000|2022-01-25 17:30:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643131840000|2022-01-25 17:30:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643131850000|2022-01-25 17:30:50|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|7
1643131860000|2022-01-25 17:31:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643131870000|2022-01-25 17:31:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643131880000|2022-01-25 17:31:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643131890000|2022-01-25 17:31:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643131900000|2022-01-25 17:31:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643131910000|2022-01-25 17:31:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643131920000|2022-01-25 17:32:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643131930000|2022-01-25 17:32:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643131940000|2022-01-25 17:32:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643131950000|2022-01-25 17:32:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643131960000|2022-01-25 17:32:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643131970000|2022-01-25 17:32:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643131990000|2022-01-25 17:33:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643132000000|2022-01-25 17:33:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643132010000|2022-01-25 17:33:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643132030000|2022-01-25 17:33:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643132040000|2022-01-25 17:34:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|9
1643132060000|2022-01-25 17:34:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643132070000|2022-01-25 17:34:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643132080000|2022-01-25 17:34:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643132090000|2022-01-25 17:34:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643132100000|2022-01-25 17:35:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643132110000|2022-01-25 17:35:10|19.84|19.54|19.84|19.54|19.86|19.56|19.84|19.54|9
1643132120000|2022-01-25 17:35:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|9
1643132140000|2022-01-25 17:35:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643132150000|2022-01-25 17:35:50|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|7
1643132160000|2022-01-25 17:36:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643132170000|2022-01-25 17:36:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643132190000|2022-01-25 17:36:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643132210000|2022-01-25 17:36:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643132220000|2022-01-25 17:37:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643132230000|2022-01-25 17:37:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643132240000|2022-01-25 17:37:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643132250000|2022-01-25 17:37:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|11
1643132260000|2022-01-25 17:37:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643132270000|2022-01-25 17:37:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643132280000|2022-01-25 17:38:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643132290000|2022-01-25 17:38:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643132300000|2022-01-25 17:38:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643132310000|2022-01-25 17:38:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643132320000|2022-01-25 17:38:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643132360000|2022-01-25 17:39:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643132370000|2022-01-25 17:39:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643132380000|2022-01-25 17:39:40|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|4
1643132390000|2022-01-25 17:39:50|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|7
1643132400000|2022-01-25 17:40:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|12
1643132410000|2022-01-25 17:40:10|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|7
1643132430000|2022-01-25 17:40:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643132440000|2022-01-25 17:40:40|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|13
1643132450000|2022-01-25 17:40:50|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|8
1643132460000|2022-01-25 17:41:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643132470000|2022-01-25 17:41:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643132500000|2022-01-25 17:41:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643132510000|2022-01-25 17:41:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643132520000|2022-01-25 17:42:00|19.87|19.57|19.86|19.56|19.88|19.58|19.86|19.56|8
1643132530000|2022-01-25 17:42:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643132540000|2022-01-25 17:42:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643132570000|2022-01-25 17:42:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643132580000|2022-01-25 17:43:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|9
1643132590000|2022-01-25 17:43:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643132600000|2022-01-25 17:43:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643132610000|2022-01-25 17:43:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|11
1643132620000|2022-01-25 17:43:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643132650000|2022-01-25 17:44:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643132660000|2022-01-25 17:44:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643132670000|2022-01-25 17:44:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643132680000|2022-01-25 17:44:40|19.91|19.61|19.96|19.66|19.96|19.66|19.91|19.61|8
1643132690000|2022-01-25 17:44:50|19.97|19.67|19.98|19.68|19.98|19.68|19.96|19.66|4
1643132700000|2022-01-25 17:45:00|19.97|19.67|19.98|19.68|19.98|19.68|19.96|19.66|6
1643132710000|2022-01-25 17:45:10|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643132730000|2022-01-25 17:45:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643132740000|2022-01-25 17:45:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643132750000|2022-01-25 17:45:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643132760000|2022-01-25 17:46:00|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|4
1643132770000|2022-01-25 17:46:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643132790000|2022-01-25 17:46:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|8
1643132800000|2022-01-25 17:46:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643132810000|2022-01-25 17:46:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643132820000|2022-01-25 17:47:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643132830000|2022-01-25 17:47:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643132840000|2022-01-25 17:47:20|19.92|19.62|19.91|19.61|19.93|19.63|19.91|19.61|4
1643132850000|2022-01-25 17:47:30|19.9|19.6|19.88|19.58|19.9|19.6|19.87|19.57|5
1643132860000|2022-01-25 17:47:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643132870000|2022-01-25 17:47:50|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|8
1643132880000|2022-01-25 17:48:00|19.86|19.56|19.85|19.55|19.87|19.57|19.85|19.55|8
1643132890000|2022-01-25 17:48:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643132900000|2022-01-25 17:48:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643132910000|2022-01-25 17:48:30|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643132920000|2022-01-25 17:48:40|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|11
1643132930000|2022-01-25 17:48:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643132940000|2022-01-25 17:49:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643132960000|2022-01-25 17:49:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643132970000|2022-01-25 17:49:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643132990000|2022-01-25 17:49:50|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|9
1643133000000|2022-01-25 17:50:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1643133010000|2022-01-25 17:50:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643133020000|2022-01-25 17:50:20|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|9
1643133030000|2022-01-25 17:50:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643133040000|2022-01-25 17:50:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|8
1643133050000|2022-01-25 17:50:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643133060000|2022-01-25 17:51:00|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|8
1643133070000|2022-01-25 17:51:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|10
1643133080000|2022-01-25 17:51:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643133090000|2022-01-25 17:51:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643133100000|2022-01-25 17:51:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643133110000|2022-01-25 17:51:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643133120000|2022-01-25 17:52:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|5
1643133130000|2022-01-25 17:52:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|9
1643133140000|2022-01-25 17:52:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643133150000|2022-01-25 17:52:30|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|6
1643133160000|2022-01-25 17:52:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643133170000|2022-01-25 17:52:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|10
1643133180000|2022-01-25 17:53:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643133190000|2022-01-25 17:53:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643133200000|2022-01-25 17:53:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643133210000|2022-01-25 17:53:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643133220000|2022-01-25 17:53:40|19.86|19.56|19.87|19.57|19.87|19.57|19.85|19.55|4
1643133230000|2022-01-25 17:53:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|11
1643133270000|2022-01-25 17:54:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643133280000|2022-01-25 17:54:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643133290000|2022-01-25 17:54:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|12
1643133300000|2022-01-25 17:55:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643133310000|2022-01-25 17:55:10|19.82|19.52|19.81|19.51|19.83|19.53|19.8|19.5|6
1643133330000|2022-01-25 17:55:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643133340000|2022-01-25 17:55:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643133360000|2022-01-25 17:56:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643133370000|2022-01-25 17:56:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643133380000|2022-01-25 17:56:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643133390000|2022-01-25 17:56:30|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|7
1643133400000|2022-01-25 17:56:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643133410000|2022-01-25 17:56:50|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|4
1643133420000|2022-01-25 17:57:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643133430000|2022-01-25 17:57:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643133440000|2022-01-25 17:57:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643133460000|2022-01-25 17:57:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643133470000|2022-01-25 17:57:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643133480000|2022-01-25 17:58:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643133510000|2022-01-25 17:58:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1643133520000|2022-01-25 17:58:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643133530000|2022-01-25 17:58:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643133540000|2022-01-25 17:59:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643133560000|2022-01-25 17:59:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643133570000|2022-01-25 17:59:30|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|6
1643133580000|2022-01-25 17:59:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643133590000|2022-01-25 17:59:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643133600000|2022-01-25 18:00:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|7
1643133610000|2022-01-25 18:00:10|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|3
1643133630000|2022-01-25 18:00:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|6
1643133640000|2022-01-25 18:00:40|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|7
1643133650000|2022-01-25 18:00:50|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|10
1643133660000|2022-01-25 18:01:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1643133670000|2022-01-25 18:01:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643133680000|2022-01-25 18:01:20|19.78|19.48|19.76|19.46|19.79|19.49|19.76|19.46|5
1643133690000|2022-01-25 18:01:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|9
1643133700000|2022-01-25 18:01:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643133710000|2022-01-25 18:01:50|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|8
1643133720000|2022-01-25 18:02:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|11
1643133730000|2022-01-25 18:02:10|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|6
1643133750000|2022-01-25 18:02:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643133770000|2022-01-25 18:02:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643133780000|2022-01-25 18:03:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643133790000|2022-01-25 18:03:10|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|6
1643133800000|2022-01-25 18:03:20|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|4
1643133810000|2022-01-25 18:03:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643133820000|2022-01-25 18:03:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643133830000|2022-01-25 18:03:50|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|5
1643133840000|2022-01-25 18:04:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643133850000|2022-01-25 18:04:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643133860000|2022-01-25 18:04:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643133870000|2022-01-25 18:04:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643133880000|2022-01-25 18:04:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643133890000|2022-01-25 18:04:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643133900000|2022-01-25 18:05:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643133920000|2022-01-25 18:05:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|11
1643133930000|2022-01-25 18:05:30|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|11
1643133940000|2022-01-25 18:05:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643133950000|2022-01-25 18:05:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643133960000|2022-01-25 18:06:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643133970000|2022-01-25 18:06:10|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1643134000000|2022-01-25 18:06:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|15
1643134010000|2022-01-25 18:06:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643134020000|2022-01-25 18:07:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643134030000|2022-01-25 18:07:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643134040000|2022-01-25 18:07:20|19.75|19.45|19.74|19.44|19.76|19.46|19.73|19.43|6
1643134050000|2022-01-25 18:07:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643134060000|2022-01-25 18:07:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643134070000|2022-01-25 18:07:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643134080000|2022-01-25 18:08:00|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1643134090000|2022-01-25 18:08:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|11
1643134100000|2022-01-25 18:08:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643134120000|2022-01-25 18:08:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643134130000|2022-01-25 18:08:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643134140000|2022-01-25 18:09:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643134160000|2022-01-25 18:09:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643134170000|2022-01-25 18:09:30|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|3
1643134190000|2022-01-25 18:09:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|11
1643134200000|2022-01-25 18:10:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|14
1643134210000|2022-01-25 18:10:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|13
1643134220000|2022-01-25 18:10:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643134230000|2022-01-25 18:10:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643134240000|2022-01-25 18:10:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643134250000|2022-01-25 18:10:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643134260000|2022-01-25 18:11:00|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|8
1643134280000|2022-01-25 18:11:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|10
1643134290000|2022-01-25 18:11:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643134310000|2022-01-25 18:11:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643134320000|2022-01-25 18:12:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643134330000|2022-01-25 18:12:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643134340000|2022-01-25 18:12:20|19.77|19.47|19.78|19.48|19.79|19.49|19.76|19.46|10
1643134350000|2022-01-25 18:12:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643134360000|2022-01-25 18:12:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643134370000|2022-01-25 18:12:50|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|8
1643134380000|2022-01-25 18:13:00|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|9
1643134390000|2022-01-25 18:13:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643134410000|2022-01-25 18:13:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643134420000|2022-01-25 18:13:40|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|11
1643134430000|2022-01-25 18:13:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643134440000|2022-01-25 18:14:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643134460000|2022-01-25 18:14:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643134470000|2022-01-25 18:14:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643134480000|2022-01-25 18:14:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643134490000|2022-01-25 18:14:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643134500000|2022-01-25 18:15:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643134510000|2022-01-25 18:15:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643134520000|2022-01-25 18:15:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643134530000|2022-01-25 18:15:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643134540000|2022-01-25 18:15:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643134550000|2022-01-25 18:15:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643134560000|2022-01-25 18:16:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643134570000|2022-01-25 18:16:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643134580000|2022-01-25 18:16:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643134610000|2022-01-25 18:16:50|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|4
1643134620000|2022-01-25 18:17:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|5
1643134630000|2022-01-25 18:17:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643134640000|2022-01-25 18:17:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643134660000|2022-01-25 18:17:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643134680000|2022-01-25 18:18:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643134690000|2022-01-25 18:18:10|19.84|19.54|20|19.7|20|19.7|19.84|19.54|13
1643134700000|2022-01-25 18:18:20|19.96|19.66|20.01|19.71|20.08|19.78|19.96|19.66|17
1643134710000|2022-01-25 18:18:30|20|19.7|19.95|19.65|20.01|19.71|19.95|19.65|10
1643134720000|2022-01-25 18:18:40|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|4
1643134730000|2022-01-25 18:18:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643134740000|2022-01-25 18:19:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643134750000|2022-01-25 18:19:10|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|8
1643134760000|2022-01-25 18:19:20|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643134770000|2022-01-25 18:19:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|13
1643134780000|2022-01-25 18:19:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643134790000|2022-01-25 18:19:50|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|13
1643134800000|2022-01-25 18:20:00|19.99|19.69|19.97|19.67|19.99|19.69|19.96|19.66|13
1643134810000|2022-01-25 18:20:10|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|12
1643134820000|2022-01-25 18:20:20|19.96|19.66|19.96|19.66|19.97|19.67|19.95|19.65|5
1643134830000|2022-01-25 18:20:30|19.95|19.65|19.95|19.65|19.96|19.66|19.94|19.64|5
1643134840000|2022-01-25 18:20:40|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|6
1643134850000|2022-01-25 18:20:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|10
1643134860000|2022-01-25 18:21:00|19.94|19.64|19.99|19.69|19.99|19.69|19.93|19.63|9
1643134870000|2022-01-25 18:21:10|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643134880000|2022-01-25 18:21:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|8
1643134890000|2022-01-25 18:21:30|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|8
1643134900000|2022-01-25 18:21:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|14
1643134910000|2022-01-25 18:21:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643134920000|2022-01-25 18:22:00|20|19.7|20|19.7|20|19.7|20|19.7|1
1643134930000|2022-01-25 18:22:10|20.01|19.71|19.97|19.67|20.01|19.71|19.97|19.67|9
1643134950000|2022-01-25 18:22:30|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643134960000|2022-01-25 18:22:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643134970000|2022-01-25 18:22:50|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|7
1643134980000|2022-01-25 18:23:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|5
1643134990000|2022-01-25 18:23:10|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|6
1643135000000|2022-01-25 18:23:20|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|4
1643135010000|2022-01-25 18:23:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643135020000|2022-01-25 18:23:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|8
1643135030000|2022-01-25 18:23:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643135040000|2022-01-25 18:24:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|8
1643135050000|2022-01-25 18:24:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643135070000|2022-01-25 18:24:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643135080000|2022-01-25 18:24:40|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643135100000|2022-01-25 18:25:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643135110000|2022-01-25 18:25:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|9
1643135120000|2022-01-25 18:25:20|19.93|19.63|19.96|19.66|19.96|19.66|19.93|19.63|6
1643135130000|2022-01-25 18:25:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643135140000|2022-01-25 18:25:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|7
1643135150000|2022-01-25 18:25:50|19.97|19.67|19.96|19.66|19.97|19.67|19.95|19.65|4
1643135160000|2022-01-25 18:26:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|6
1643135170000|2022-01-25 18:26:10|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|9
1643135180000|2022-01-25 18:26:20|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|9
1643135190000|2022-01-25 18:26:30|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|10
1643135200000|2022-01-25 18:26:40|19.93|19.63|19.94|19.64|19.94|19.64|19.92|19.62|4
1643135210000|2022-01-25 18:26:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643135220000|2022-01-25 18:27:00|19.96|19.66|20.01|19.71|20.01|19.71|19.96|19.66|10
1643135230000|2022-01-25 18:27:10|20|19.7|20|19.7|20.01|19.71|20|19.7|13
1643135240000|2022-01-25 18:27:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643135250000|2022-01-25 18:27:30|19.98|19.68|19.99|19.69|19.99|19.69|19.97|19.67|4
1643135260000|2022-01-25 18:27:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643135280000|2022-01-25 18:28:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|5
1643135290000|2022-01-25 18:28:10|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|7
1643135300000|2022-01-25 18:28:20|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|9
1643135310000|2022-01-25 18:28:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643135320000|2022-01-25 18:28:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643135330000|2022-01-25 18:28:50|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|11
1643135340000|2022-01-25 18:29:00|20|19.7|20|19.7|20|19.7|19.99|19.69|9
1643135350000|2022-01-25 18:29:10|19.99|19.69|19.98|19.68|20|19.7|19.98|19.68|4
1643135360000|2022-01-25 18:29:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643135370000|2022-01-25 18:29:30|19.98|19.68|19.99|19.69|20|19.7|19.98|19.68|8
1643135380000|2022-01-25 18:29:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|17
1643135390000|2022-01-25 18:29:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643135400000|2022-01-25 18:30:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643135430000|2022-01-25 18:30:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643135450000|2022-01-25 18:30:50|19.98|19.68|19.98|19.68|19.99|19.69|19.97|19.67|5
1643135460000|2022-01-25 18:31:00|19.99|19.69|20|19.7|20|19.7|19.98|19.68|4
1643135470000|2022-01-25 18:31:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643135480000|2022-01-25 18:31:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|8
1643135490000|2022-01-25 18:31:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643135510000|2022-01-25 18:31:50|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643135520000|2022-01-25 18:32:00|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|9
1643135530000|2022-01-25 18:32:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643135540000|2022-01-25 18:32:20|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|10
1643135550000|2022-01-25 18:32:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|12
1643135560000|2022-01-25 18:32:40|20|19.7|20|19.7|20|19.7|20|19.7|1
1643135570000|2022-01-25 18:32:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1643135580000|2022-01-25 18:33:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643135590000|2022-01-25 18:33:10|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643135600000|2022-01-25 18:33:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643135610000|2022-01-25 18:33:30|20|19.7|20|19.7|20.01|19.71|20|19.7|9
1643135620000|2022-01-25 18:33:40|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|9
1643135630000|2022-01-25 18:33:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|14
1643135640000|2022-01-25 18:34:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643135650000|2022-01-25 18:34:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643135660000|2022-01-25 18:34:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643135670000|2022-01-25 18:34:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643135690000|2022-01-25 18:34:50|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|5
1643135700000|2022-01-25 18:35:00|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643135710000|2022-01-25 18:35:10|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643135720000|2022-01-25 18:35:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643135730000|2022-01-25 18:35:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|9
1643135740000|2022-01-25 18:35:40|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643135750000|2022-01-25 18:35:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643135760000|2022-01-25 18:36:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|9
1643135770000|2022-01-25 18:36:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643135780000|2022-01-25 18:36:20|19.97|19.67|19.97|19.67|19.98|19.68|19.96|19.66|13
1643135800000|2022-01-25 18:36:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1643135810000|2022-01-25 18:36:50|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643135820000|2022-01-25 18:37:00|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|5
1643135830000|2022-01-25 18:37:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643135840000|2022-01-25 18:37:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|11
1643135850000|2022-01-25 18:37:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|10
1643135860000|2022-01-25 18:37:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643135870000|2022-01-25 18:37:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643135880000|2022-01-25 18:38:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643135890000|2022-01-25 18:38:10|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643135900000|2022-01-25 18:38:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|7
1643135910000|2022-01-25 18:38:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643135920000|2022-01-25 18:38:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|6
1643135930000|2022-01-25 18:38:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643135940000|2022-01-25 18:39:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|12
1643135950000|2022-01-25 18:39:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|9
1643135960000|2022-01-25 18:39:20|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|7
1643135970000|2022-01-25 18:39:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643135980000|2022-01-25 18:39:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643135990000|2022-01-25 18:39:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|12
1643136000000|2022-01-25 18:40:00|19.95|19.65|19.94|19.64|19.96|19.66|19.94|19.64|8
1643136010000|2022-01-25 18:40:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|6
1643136020000|2022-01-25 18:40:20|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|5
1643136030000|2022-01-25 18:40:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643136040000|2022-01-25 18:40:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643136050000|2022-01-25 18:40:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643136060000|2022-01-25 18:41:00|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|8
1643136070000|2022-01-25 18:41:10|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|14
1643136090000|2022-01-25 18:41:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|10
1643136100000|2022-01-25 18:41:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|8
1643136110000|2022-01-25 18:41:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|11
1643136120000|2022-01-25 18:42:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643136130000|2022-01-25 18:42:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643136140000|2022-01-25 18:42:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643136150000|2022-01-25 18:42:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643136160000|2022-01-25 18:42:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643136180000|2022-01-25 18:43:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643136190000|2022-01-25 18:43:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|9
1643136200000|2022-01-25 18:43:20|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643136210000|2022-01-25 18:43:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643136220000|2022-01-25 18:43:40|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|3
1643136240000|2022-01-25 18:44:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643136250000|2022-01-25 18:44:10|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|9
1643136260000|2022-01-25 18:44:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643136280000|2022-01-25 18:44:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643136290000|2022-01-25 18:44:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643136300000|2022-01-25 18:45:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643136310000|2022-01-25 18:45:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643136320000|2022-01-25 18:45:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643136330000|2022-01-25 18:45:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643136340000|2022-01-25 18:45:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643136350000|2022-01-25 18:45:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|8
1643136360000|2022-01-25 18:46:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643136370000|2022-01-25 18:46:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643136380000|2022-01-25 18:46:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643136390000|2022-01-25 18:46:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|8
1643136400000|2022-01-25 18:46:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643136410000|2022-01-25 18:46:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|11
1643136420000|2022-01-25 18:47:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643136430000|2022-01-25 18:47:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643136450000|2022-01-25 18:47:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643136460000|2022-01-25 18:47:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643136470000|2022-01-25 18:47:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643136480000|2022-01-25 18:48:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643136490000|2022-01-25 18:48:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136500000|2022-01-25 18:48:20|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643136510000|2022-01-25 18:48:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643136520000|2022-01-25 18:48:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643136530000|2022-01-25 18:48:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643136550000|2022-01-25 18:49:10|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643136570000|2022-01-25 18:49:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643136580000|2022-01-25 18:49:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643136590000|2022-01-25 18:49:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643136610000|2022-01-25 18:50:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643136620000|2022-01-25 18:50:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643136630000|2022-01-25 18:50:30|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|5
1643136640000|2022-01-25 18:50:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643136650000|2022-01-25 18:50:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643136660000|2022-01-25 18:51:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643136670000|2022-01-25 18:51:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136680000|2022-01-25 18:51:20|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643136690000|2022-01-25 18:51:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643136700000|2022-01-25 18:51:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|9
1643136710000|2022-01-25 18:51:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643136730000|2022-01-25 18:52:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136750000|2022-01-25 18:52:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643136770000|2022-01-25 18:52:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643136780000|2022-01-25 18:53:00|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|4
1643136790000|2022-01-25 18:53:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136800000|2022-01-25 18:53:20|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643136820000|2022-01-25 18:53:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643136830000|2022-01-25 18:53:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643136840000|2022-01-25 18:54:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643136860000|2022-01-25 18:54:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136870000|2022-01-25 18:54:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643136880000|2022-01-25 18:54:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643136900000|2022-01-25 18:55:00|19.91|19.61|19.91|19.61|19.93|19.63|19.91|19.61|7
1643136910000|2022-01-25 18:55:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643136920000|2022-01-25 18:55:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|10
1643136940000|2022-01-25 18:55:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643136950000|2022-01-25 18:55:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643136960000|2022-01-25 18:56:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643136970000|2022-01-25 18:56:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643136980000|2022-01-25 18:56:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643136990000|2022-01-25 18:56:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643137000000|2022-01-25 18:56:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643137010000|2022-01-25 18:56:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643137030000|2022-01-25 18:57:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643137040000|2022-01-25 18:57:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643137060000|2022-01-25 18:57:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643137070000|2022-01-25 18:57:50|19.95|19.65|19.95|19.65|19.97|19.67|19.95|19.65|5
1643137080000|2022-01-25 18:58:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643137090000|2022-01-25 18:58:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643137110000|2022-01-25 18:58:30|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643137120000|2022-01-25 18:58:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643137130000|2022-01-25 18:58:50|19.93|19.63|19.93|19.63|19.94|19.64|19.91|19.61|7
1643137140000|2022-01-25 18:59:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643137160000|2022-01-25 18:59:20|19.95|19.65|19.95|19.65|19.96|19.66|19.94|19.64|5
1643137170000|2022-01-25 18:59:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643137200000|2022-01-25 19:00:00|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643137210000|2022-01-25 19:00:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643137220000|2022-01-25 19:00:20|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|10
1643137230000|2022-01-25 19:00:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643137240000|2022-01-25 19:00:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643137250000|2022-01-25 19:00:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643137260000|2022-01-25 19:01:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643137270000|2022-01-25 19:01:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643137280000|2022-01-25 19:01:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643137290000|2022-01-25 19:01:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137300000|2022-01-25 19:01:40|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|3
1643137310000|2022-01-25 19:01:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137320000|2022-01-25 19:02:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643137330000|2022-01-25 19:02:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643137350000|2022-01-25 19:02:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137360000|2022-01-25 19:02:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643137370000|2022-01-25 19:02:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643137380000|2022-01-25 19:03:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643137390000|2022-01-25 19:03:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643137400000|2022-01-25 19:03:20|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|5
1643137410000|2022-01-25 19:03:30|19.9|19.6|19.91|19.61|19.91|19.61|19.89|19.59|10
1643137420000|2022-01-25 19:03:40|19.9|19.6|19.9|19.6|19.92|19.62|19.9|19.6|17
1643137430000|2022-01-25 19:03:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643137440000|2022-01-25 19:04:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643137450000|2022-01-25 19:04:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643137460000|2022-01-25 19:04:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643137470000|2022-01-25 19:04:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137480000|2022-01-25 19:04:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643137490000|2022-01-25 19:04:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643137500000|2022-01-25 19:05:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643137510000|2022-01-25 19:05:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643137520000|2022-01-25 19:05:20|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643137530000|2022-01-25 19:05:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643137540000|2022-01-25 19:05:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643137550000|2022-01-25 19:05:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643137560000|2022-01-25 19:06:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643137570000|2022-01-25 19:06:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643137580000|2022-01-25 19:06:20|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643137610000|2022-01-25 19:06:50|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643137620000|2022-01-25 19:07:00|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|11
1643137630000|2022-01-25 19:07:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643137640000|2022-01-25 19:07:20|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|5
1643137650000|2022-01-25 19:07:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643137660000|2022-01-25 19:07:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643137670000|2022-01-25 19:07:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643137680000|2022-01-25 19:08:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643137710000|2022-01-25 19:08:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643137740000|2022-01-25 19:09:00|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|10
1643137750000|2022-01-25 19:09:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643137760000|2022-01-25 19:09:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643137770000|2022-01-25 19:09:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643137780000|2022-01-25 19:09:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|9
1643137790000|2022-01-25 19:09:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643137800000|2022-01-25 19:10:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643137830000|2022-01-25 19:10:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643137840000|2022-01-25 19:10:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643137850000|2022-01-25 19:10:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643137860000|2022-01-25 19:11:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643137870000|2022-01-25 19:11:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643137880000|2022-01-25 19:11:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643137890000|2022-01-25 19:11:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643137900000|2022-01-25 19:11:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137910000|2022-01-25 19:11:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643137920000|2022-01-25 19:12:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643137930000|2022-01-25 19:12:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643137940000|2022-01-25 19:12:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643137950000|2022-01-25 19:12:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643137970000|2022-01-25 19:12:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643137980000|2022-01-25 19:13:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643137990000|2022-01-25 19:13:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643138010000|2022-01-25 19:13:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643138030000|2022-01-25 19:13:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643138040000|2022-01-25 19:14:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643138050000|2022-01-25 19:14:10|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|5
1643138060000|2022-01-25 19:14:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643138070000|2022-01-25 19:14:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|13
1643138080000|2022-01-25 19:14:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643138090000|2022-01-25 19:14:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643138100000|2022-01-25 19:15:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643138110000|2022-01-25 19:15:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643138120000|2022-01-25 19:15:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643138130000|2022-01-25 19:15:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643138140000|2022-01-25 19:15:40|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|5
1643138150000|2022-01-25 19:15:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643138160000|2022-01-25 19:16:00|19.94|19.64|19.94|19.64|19.96|19.66|19.94|19.64|7
1643138170000|2022-01-25 19:16:10|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643138180000|2022-01-25 19:16:20|19.95|19.65|19.94|19.64|19.95|19.65|19.93|19.63|10
1643138190000|2022-01-25 19:16:30|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643138200000|2022-01-25 19:16:40|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643138220000|2022-01-25 19:17:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|11
1643138230000|2022-01-25 19:17:10|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|9
1643138240000|2022-01-25 19:17:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643138250000|2022-01-25 19:17:30|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643138260000|2022-01-25 19:17:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|10
1643138270000|2022-01-25 19:17:50|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|4
1643138280000|2022-01-25 19:18:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|7
1643138290000|2022-01-25 19:18:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|15
1643138310000|2022-01-25 19:18:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643138320000|2022-01-25 19:18:40|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643138330000|2022-01-25 19:18:50|19.93|19.63|19.94|19.64|19.95|19.65|19.93|19.63|6
1643138340000|2022-01-25 19:19:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643138350000|2022-01-25 19:19:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643138360000|2022-01-25 19:19:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643138400000|2022-01-25 19:20:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643138450000|2022-01-25 19:20:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643138460000|2022-01-25 19:21:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643138470000|2022-01-25 19:21:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643138480000|2022-01-25 19:21:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643138490000|2022-01-25 19:21:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643138500000|2022-01-25 19:21:40|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|7
1643138510000|2022-01-25 19:21:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643138520000|2022-01-25 19:22:00|19.97|19.67|19.95|19.65|19.97|19.67|19.94|19.64|13
1643138530000|2022-01-25 19:22:10|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643138540000|2022-01-25 19:22:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643138560000|2022-01-25 19:22:40|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643138580000|2022-01-25 19:23:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643138600000|2022-01-25 19:23:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643138610000|2022-01-25 19:23:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643138620000|2022-01-25 19:23:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643138630000|2022-01-25 19:23:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643138640000|2022-01-25 19:24:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|10
1643138650000|2022-01-25 19:24:10|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|9
1643138660000|2022-01-25 19:24:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643138670000|2022-01-25 19:24:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643138680000|2022-01-25 19:24:40|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643138690000|2022-01-25 19:24:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643138710000|2022-01-25 19:25:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643138720000|2022-01-25 19:25:20|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643138740000|2022-01-25 19:25:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643138770000|2022-01-25 19:26:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643138780000|2022-01-25 19:26:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643138790000|2022-01-25 19:26:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643138800000|2022-01-25 19:26:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|9
1643138810000|2022-01-25 19:26:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643138820000|2022-01-25 19:27:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643138830000|2022-01-25 19:27:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643138840000|2022-01-25 19:27:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643138850000|2022-01-25 19:27:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643138860000|2022-01-25 19:27:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643138870000|2022-01-25 19:27:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643138880000|2022-01-25 19:28:00|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643138890000|2022-01-25 19:28:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643138900000|2022-01-25 19:28:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643138910000|2022-01-25 19:28:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643138920000|2022-01-25 19:28:40|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|7
1643138930000|2022-01-25 19:28:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643138940000|2022-01-25 19:29:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643138950000|2022-01-25 19:29:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|7
1643138960000|2022-01-25 19:29:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643138970000|2022-01-25 19:29:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643138980000|2022-01-25 19:29:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643138990000|2022-01-25 19:29:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643139000000|2022-01-25 19:30:00|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|4
1643139010000|2022-01-25 19:30:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643139020000|2022-01-25 19:30:20|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|4
1643139030000|2022-01-25 19:30:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643139040000|2022-01-25 19:30:40|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|6
1643139050000|2022-01-25 19:30:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643139060000|2022-01-25 19:31:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643139080000|2022-01-25 19:31:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643139110000|2022-01-25 19:31:50|19.83|19.53|19.81|19.51|19.83|19.53|19.8|19.5|7
1643139120000|2022-01-25 19:32:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643139130000|2022-01-25 19:32:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643139140000|2022-01-25 19:32:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643139150000|2022-01-25 19:32:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643139160000|2022-01-25 19:32:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643139170000|2022-01-25 19:32:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643139180000|2022-01-25 19:33:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|5
1643139190000|2022-01-25 19:33:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643139200000|2022-01-25 19:33:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643139230000|2022-01-25 19:33:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643139240000|2022-01-25 19:34:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643139250000|2022-01-25 19:34:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643139280000|2022-01-25 19:34:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643139290000|2022-01-25 19:34:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643139300000|2022-01-25 19:35:00|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|3
1643139310000|2022-01-25 19:35:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643139320000|2022-01-25 19:35:20|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|8
1643139330000|2022-01-25 19:35:30|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1643139340000|2022-01-25 19:35:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643139350000|2022-01-25 19:35:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643139360000|2022-01-25 19:36:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643139370000|2022-01-25 19:36:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643139380000|2022-01-25 19:36:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643139390000|2022-01-25 19:36:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643139420000|2022-01-25 19:37:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643139430000|2022-01-25 19:37:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643139440000|2022-01-25 19:37:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643139450000|2022-01-25 19:37:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643139460000|2022-01-25 19:37:40|19.7|19.4|19.69|19.39|19.71|19.41|19.68|19.38|12
1643139500000|2022-01-25 19:38:20|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|4
1643139510000|2022-01-25 19:38:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643139520000|2022-01-25 19:38:40|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|5
1643139530000|2022-01-25 19:38:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643139540000|2022-01-25 19:39:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|10
1643139550000|2022-01-25 19:39:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643139560000|2022-01-25 19:39:20|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|3
1643139570000|2022-01-25 19:39:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643139580000|2022-01-25 19:39:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643139590000|2022-01-25 19:39:50|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643139600000|2022-01-25 19:40:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643139610000|2022-01-25 19:40:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643139620000|2022-01-25 19:40:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643139630000|2022-01-25 19:40:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643139640000|2022-01-25 19:40:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643139650000|2022-01-25 19:40:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643139660000|2022-01-25 19:41:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643139670000|2022-01-25 19:41:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643139690000|2022-01-25 19:41:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643139700000|2022-01-25 19:41:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643139710000|2022-01-25 19:41:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643139730000|2022-01-25 19:42:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643139740000|2022-01-25 19:42:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|10
1643139770000|2022-01-25 19:42:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643139780000|2022-01-25 19:43:00|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|16
1643139790000|2022-01-25 19:43:10|19.71|19.41|19.72|19.42|19.73|19.43|19.71|19.41|8
1643139800000|2022-01-25 19:43:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643139810000|2022-01-25 19:43:30|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|4
1643139820000|2022-01-25 19:43:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643139830000|2022-01-25 19:43:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643139840000|2022-01-25 19:44:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643139850000|2022-01-25 19:44:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643139860000|2022-01-25 19:44:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643139870000|2022-01-25 19:44:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643139900000|2022-01-25 19:45:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643139910000|2022-01-25 19:45:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643139920000|2022-01-25 19:45:20|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|4
1643139930000|2022-01-25 19:45:30|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|8
1643139940000|2022-01-25 19:45:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643139960000|2022-01-25 19:46:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643139970000|2022-01-25 19:46:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643139980000|2022-01-25 19:46:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643140000000|2022-01-25 19:46:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643140010000|2022-01-25 19:46:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643140040000|2022-01-25 19:47:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643140050000|2022-01-25 19:47:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643140060000|2022-01-25 19:47:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643140070000|2022-01-25 19:47:50|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|10
1643140080000|2022-01-25 19:48:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643140090000|2022-01-25 19:48:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643140100000|2022-01-25 19:48:20|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|7
1643140110000|2022-01-25 19:48:30|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|4
1643140120000|2022-01-25 19:48:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643140130000|2022-01-25 19:48:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643140140000|2022-01-25 19:49:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|10
1643140150000|2022-01-25 19:49:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643140160000|2022-01-25 19:49:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643140190000|2022-01-25 19:49:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643140200000|2022-01-25 19:50:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643140210000|2022-01-25 19:50:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643140220000|2022-01-25 19:50:20|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|6
1643140230000|2022-01-25 19:50:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643140240000|2022-01-25 19:50:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643140250000|2022-01-25 19:50:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643140260000|2022-01-25 19:51:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643140270000|2022-01-25 19:51:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643140280000|2022-01-25 19:51:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643140290000|2022-01-25 19:51:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643140300000|2022-01-25 19:51:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643140310000|2022-01-25 19:51:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643140330000|2022-01-25 19:52:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643140340000|2022-01-25 19:52:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643140350000|2022-01-25 19:52:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643140360000|2022-01-25 19:52:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643140370000|2022-01-25 19:52:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643140380000|2022-01-25 19:53:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643140390000|2022-01-25 19:53:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643140400000|2022-01-25 19:53:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643140410000|2022-01-25 19:53:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643140420000|2022-01-25 19:53:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|11
1643140440000|2022-01-25 19:54:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643140450000|2022-01-25 19:54:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643140460000|2022-01-25 19:54:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643140470000|2022-01-25 19:54:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643140480000|2022-01-25 19:54:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643140490000|2022-01-25 19:54:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643140500000|2022-01-25 19:55:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643140520000|2022-01-25 19:55:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643140530000|2022-01-25 19:55:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643140540000|2022-01-25 19:55:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643140550000|2022-01-25 19:55:50|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1643140570000|2022-01-25 19:56:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643140580000|2022-01-25 19:56:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643140590000|2022-01-25 19:56:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|7
1643140600000|2022-01-25 19:56:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643140610000|2022-01-25 19:56:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643140630000|2022-01-25 19:57:10|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|4
1643140640000|2022-01-25 19:57:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643140650000|2022-01-25 19:57:30|19.75|19.45|19.76|19.46|19.77|19.47|19.75|19.45|4
1643140660000|2022-01-25 19:57:40|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1643140670000|2022-01-25 19:57:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|10
1643140680000|2022-01-25 19:58:00|19.76|19.46|19.76|19.46|19.78|19.48|19.76|19.46|13
1643140690000|2022-01-25 19:58:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643140700000|2022-01-25 19:58:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643140720000|2022-01-25 19:58:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643140730000|2022-01-25 19:58:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643140740000|2022-01-25 19:59:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643140750000|2022-01-25 19:59:10|19.74|19.44|19.74|19.44|19.76|19.46|19.74|19.44|8
1643140770000|2022-01-25 19:59:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643140790000|2022-01-25 19:59:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643140800000|2022-01-25 20:00:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643140810000|2022-01-25 20:00:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643140820000|2022-01-25 20:00:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643140850000|2022-01-25 20:00:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643140860000|2022-01-25 20:01:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643140870000|2022-01-25 20:01:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643140890000|2022-01-25 20:01:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643140900000|2022-01-25 20:01:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643140910000|2022-01-25 20:01:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643140920000|2022-01-25 20:02:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643140930000|2022-01-25 20:02:10|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|11
1643140940000|2022-01-25 20:02:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643140950000|2022-01-25 20:02:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643140960000|2022-01-25 20:02:40|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|4
1643140970000|2022-01-25 20:02:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643140980000|2022-01-25 20:03:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643140990000|2022-01-25 20:03:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643141000000|2022-01-25 20:03:20|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|8
1643141010000|2022-01-25 20:03:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643141020000|2022-01-25 20:03:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643141030000|2022-01-25 20:03:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1643141040000|2022-01-25 20:04:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|8
1643141050000|2022-01-25 20:04:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643141060000|2022-01-25 20:04:20|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|5
1643141070000|2022-01-25 20:04:30|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|14
1643141080000|2022-01-25 20:04:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643141090000|2022-01-25 20:04:50|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643141100000|2022-01-25 20:05:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643141110000|2022-01-25 20:05:10|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|6
1643141120000|2022-01-25 20:05:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643141130000|2022-01-25 20:05:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643141140000|2022-01-25 20:05:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643141160000|2022-01-25 20:06:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643141170000|2022-01-25 20:06:10|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1643141180000|2022-01-25 20:06:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643141190000|2022-01-25 20:06:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643141210000|2022-01-25 20:06:50|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|6
1643141220000|2022-01-25 20:07:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643141230000|2022-01-25 20:07:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643141240000|2022-01-25 20:07:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|13
1643141250000|2022-01-25 20:07:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|14
1643141260000|2022-01-25 20:07:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643141270000|2022-01-25 20:07:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643141280000|2022-01-25 20:08:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643141290000|2022-01-25 20:08:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643141300000|2022-01-25 20:08:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|8
1643141310000|2022-01-25 20:08:30|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|9
1643141320000|2022-01-25 20:08:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|11
1643141330000|2022-01-25 20:08:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643141340000|2022-01-25 20:09:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643141350000|2022-01-25 20:09:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643141360000|2022-01-25 20:09:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643141370000|2022-01-25 20:09:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643141380000|2022-01-25 20:09:40|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|4
1643141390000|2022-01-25 20:09:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643141400000|2022-01-25 20:10:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643141410000|2022-01-25 20:10:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643141420000|2022-01-25 20:10:20|19.59|19.29|19.6|19.3|19.61|19.31|19.59|19.29|6
1643141440000|2022-01-25 20:10:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643141450000|2022-01-25 20:10:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643141460000|2022-01-25 20:11:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1643141470000|2022-01-25 20:11:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643141480000|2022-01-25 20:11:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643141490000|2022-01-25 20:11:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643141500000|2022-01-25 20:11:40|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643141520000|2022-01-25 20:12:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643141530000|2022-01-25 20:12:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|5
1643141540000|2022-01-25 20:12:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|12
1643141550000|2022-01-25 20:12:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1643141560000|2022-01-25 20:12:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643141580000|2022-01-25 20:13:00|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643141590000|2022-01-25 20:13:10|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1643141600000|2022-01-25 20:13:20|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1643141610000|2022-01-25 20:13:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643141620000|2022-01-25 20:13:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643141630000|2022-01-25 20:13:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|13
1643141640000|2022-01-25 20:14:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643141650000|2022-01-25 20:14:10|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|11
1643141660000|2022-01-25 20:14:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643141670000|2022-01-25 20:14:30|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1643141680000|2022-01-25 20:14:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643141690000|2022-01-25 20:14:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643141700000|2022-01-25 20:15:00|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|6
1643141710000|2022-01-25 20:15:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643141720000|2022-01-25 20:15:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643141730000|2022-01-25 20:15:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643141740000|2022-01-25 20:15:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643141750000|2022-01-25 20:15:50|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|17
1643141760000|2022-01-25 20:16:00|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|7
1643141770000|2022-01-25 20:16:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643141780000|2022-01-25 20:16:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643141790000|2022-01-25 20:16:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643141800000|2022-01-25 20:16:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643141820000|2022-01-25 20:17:00|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|5
1643141830000|2022-01-25 20:17:10|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|14
1643141840000|2022-01-25 20:17:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643141850000|2022-01-25 20:17:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643141860000|2022-01-25 20:17:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643141880000|2022-01-25 20:18:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643141890000|2022-01-25 20:18:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643141900000|2022-01-25 20:18:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643141910000|2022-01-25 20:18:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643141920000|2022-01-25 20:18:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643141930000|2022-01-25 20:18:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643141940000|2022-01-25 20:19:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643141950000|2022-01-25 20:19:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643141960000|2022-01-25 20:19:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643141970000|2022-01-25 20:19:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643141980000|2022-01-25 20:19:40|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|7
1643141990000|2022-01-25 20:19:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643142000000|2022-01-25 20:20:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643142010000|2022-01-25 20:20:10|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643142020000|2022-01-25 20:20:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643142030000|2022-01-25 20:20:30|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|6
1643142040000|2022-01-25 20:20:40|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643142050000|2022-01-25 20:20:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643142060000|2022-01-25 20:21:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643142070000|2022-01-25 20:21:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|9
1643142080000|2022-01-25 20:21:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643142090000|2022-01-25 20:21:30|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643142110000|2022-01-25 20:21:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643142120000|2022-01-25 20:22:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|7
1643142130000|2022-01-25 20:22:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643142140000|2022-01-25 20:22:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643142150000|2022-01-25 20:22:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643142160000|2022-01-25 20:22:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1643142170000|2022-01-25 20:22:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643142180000|2022-01-25 20:23:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643142190000|2022-01-25 20:23:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643142220000|2022-01-25 20:23:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643142230000|2022-01-25 20:23:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643142260000|2022-01-25 20:24:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643142270000|2022-01-25 20:24:30|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1643142280000|2022-01-25 20:24:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1643142290000|2022-01-25 20:24:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643142300000|2022-01-25 20:25:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643142310000|2022-01-25 20:25:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643142340000|2022-01-25 20:25:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643142350000|2022-01-25 20:25:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643142360000|2022-01-25 20:26:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643142370000|2022-01-25 20:26:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643142380000|2022-01-25 20:26:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643142400000|2022-01-25 20:26:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643142410000|2022-01-25 20:26:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643142420000|2022-01-25 20:27:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643142430000|2022-01-25 20:27:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643142440000|2022-01-25 20:27:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|14
1643142450000|2022-01-25 20:27:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|12
1643142460000|2022-01-25 20:27:40|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|6
1643142470000|2022-01-25 20:27:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643142480000|2022-01-25 20:28:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643142490000|2022-01-25 20:28:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1643142500000|2022-01-25 20:28:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643142530000|2022-01-25 20:28:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643142540000|2022-01-25 20:29:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643142550000|2022-01-25 20:29:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|8
1643142560000|2022-01-25 20:29:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1643142570000|2022-01-25 20:29:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643142580000|2022-01-25 20:29:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643142590000|2022-01-25 20:29:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|9
1643142600000|2022-01-25 20:30:00|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1643142610000|2022-01-25 20:30:10|19.55|19.25|19.53|19.23|19.56|19.26|19.53|19.23|9
1643142620000|2022-01-25 20:30:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643142650000|2022-01-25 20:30:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643142660000|2022-01-25 20:31:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643142670000|2022-01-25 20:31:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643142680000|2022-01-25 20:31:20|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1643142700000|2022-01-25 20:31:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643142710000|2022-01-25 20:31:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643142720000|2022-01-25 20:32:00|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|8
1643142730000|2022-01-25 20:32:10|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|6
1643142740000|2022-01-25 20:32:20|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|5
1643142760000|2022-01-25 20:32:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643142780000|2022-01-25 20:33:00|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643142790000|2022-01-25 20:33:10|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|3
1643142800000|2022-01-25 20:33:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|13
1643142810000|2022-01-25 20:33:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|13
1643142820000|2022-01-25 20:33:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643142830000|2022-01-25 20:33:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643142840000|2022-01-25 20:34:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|9
1643142850000|2022-01-25 20:34:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643142870000|2022-01-25 20:34:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643142880000|2022-01-25 20:34:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643142890000|2022-01-25 20:34:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643142900000|2022-01-25 20:35:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643142910000|2022-01-25 20:35:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643142940000|2022-01-25 20:35:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643142950000|2022-01-25 20:35:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643142960000|2022-01-25 20:36:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1643142970000|2022-01-25 20:36:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|13
1643142980000|2022-01-25 20:36:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1643142990000|2022-01-25 20:36:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643143020000|2022-01-25 20:37:00|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|5
1643143030000|2022-01-25 20:37:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643143040000|2022-01-25 20:37:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643143050000|2022-01-25 20:37:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643143060000|2022-01-25 20:37:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|9
1643143070000|2022-01-25 20:37:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643143080000|2022-01-25 20:38:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643143090000|2022-01-25 20:38:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643143100000|2022-01-25 20:38:20|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|9
1643143110000|2022-01-25 20:38:30|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|8
1643143120000|2022-01-25 20:38:40|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|8
1643143130000|2022-01-25 20:38:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643143140000|2022-01-25 20:39:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|8
1643143150000|2022-01-25 20:39:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643143160000|2022-01-25 20:39:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643143170000|2022-01-25 20:39:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643143180000|2022-01-25 20:39:40|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|9
1643143190000|2022-01-25 20:39:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643143200000|2022-01-25 20:40:00|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|7
1643143210000|2022-01-25 20:40:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643143220000|2022-01-25 20:40:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|10
1643143230000|2022-01-25 20:40:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643143250000|2022-01-25 20:40:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643143260000|2022-01-25 20:41:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643143270000|2022-01-25 20:41:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643143280000|2022-01-25 20:41:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643143290000|2022-01-25 20:41:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643143300000|2022-01-25 20:41:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643143310000|2022-01-25 20:41:50|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|3
1643143330000|2022-01-25 20:42:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643143350000|2022-01-25 20:42:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643143360000|2022-01-25 20:42:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643143370000|2022-01-25 20:42:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643143380000|2022-01-25 20:43:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|11
1643143390000|2022-01-25 20:43:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643143400000|2022-01-25 20:43:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643143420000|2022-01-25 20:43:40|19.64|19.34|19.65|19.35|19.66|19.36|19.63|19.33|8
1643143430000|2022-01-25 20:43:50|19.66|19.36|19.68|19.38|19.68|19.38|19.65|19.35|9
1643143440000|2022-01-25 20:44:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|9
1643143450000|2022-01-25 20:44:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1643143460000|2022-01-25 20:44:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643143470000|2022-01-25 20:44:30|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643143480000|2022-01-25 20:44:40|19.7|19.4|19.7|19.4|19.7|19.4|19.68|19.38|5
1643143490000|2022-01-25 20:44:50|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|16
1643143500000|2022-01-25 20:45:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643143510000|2022-01-25 20:45:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643143520000|2022-01-25 20:45:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643143530000|2022-01-25 20:45:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643143540000|2022-01-25 20:45:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643143550000|2022-01-25 20:45:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643143560000|2022-01-25 20:46:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643143570000|2022-01-25 20:46:10|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643143580000|2022-01-25 20:46:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643143590000|2022-01-25 20:46:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643143610000|2022-01-25 20:46:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643143620000|2022-01-25 20:47:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643143630000|2022-01-25 20:47:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643143640000|2022-01-25 20:47:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1643143650000|2022-01-25 20:47:30|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|7
1643143660000|2022-01-25 20:47:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643143670000|2022-01-25 20:47:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643143680000|2022-01-25 20:48:00|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|10
1643143690000|2022-01-25 20:48:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643143700000|2022-01-25 20:48:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643143710000|2022-01-25 20:48:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643143720000|2022-01-25 20:48:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643143730000|2022-01-25 20:48:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643143740000|2022-01-25 20:49:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643143750000|2022-01-25 20:49:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643143760000|2022-01-25 20:49:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643143770000|2022-01-25 20:49:30|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|14
1643143780000|2022-01-25 20:49:40|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|3
1643143800000|2022-01-25 20:50:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|5
1643143830000|2022-01-25 20:50:30|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|6
1643143840000|2022-01-25 20:50:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643143850000|2022-01-25 20:50:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643143860000|2022-01-25 20:51:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643143870000|2022-01-25 20:51:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643143880000|2022-01-25 20:51:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643143890000|2022-01-25 20:51:30|19.67|19.37|19.68|19.38|19.69|19.39|19.66|19.36|6
1643143910000|2022-01-25 20:51:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643143920000|2022-01-25 20:52:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643143930000|2022-01-25 20:52:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643143950000|2022-01-25 20:52:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643143960000|2022-01-25 20:52:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643143970000|2022-01-25 20:52:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643143980000|2022-01-25 20:53:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643144000000|2022-01-25 20:53:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643144010000|2022-01-25 20:53:30|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1643144020000|2022-01-25 20:53:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643144030000|2022-01-25 20:53:50|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|4
1643144040000|2022-01-25 20:54:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643144050000|2022-01-25 20:54:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643144060000|2022-01-25 20:54:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|12
1643144070000|2022-01-25 20:54:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643144080000|2022-01-25 20:54:40|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1643144090000|2022-01-25 20:54:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643144100000|2022-01-25 20:55:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643144110000|2022-01-25 20:55:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643144120000|2022-01-25 20:55:20|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|11
1643144130000|2022-01-25 20:55:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643144140000|2022-01-25 20:55:40|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643144150000|2022-01-25 20:55:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643144160000|2022-01-25 20:56:00|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|6
1643144170000|2022-01-25 20:56:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643144180000|2022-01-25 20:56:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|9
1643144190000|2022-01-25 20:56:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643144200000|2022-01-25 20:56:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643144210000|2022-01-25 20:56:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643144220000|2022-01-25 20:57:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643144230000|2022-01-25 20:57:10|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|6
1643144240000|2022-01-25 20:57:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643144250000|2022-01-25 20:57:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643144280000|2022-01-25 20:58:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643144290000|2022-01-25 20:58:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643144300000|2022-01-25 20:58:20|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643144310000|2022-01-25 20:58:30|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643144320000|2022-01-25 20:58:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643144330000|2022-01-25 20:58:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643144340000|2022-01-25 20:59:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643144350000|2022-01-25 20:59:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643144360000|2022-01-25 20:59:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643144370000|2022-01-25 20:59:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643144380000|2022-01-25 20:59:40|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|9
1643144390000|2022-01-25 20:59:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643144400000|2022-01-25 21:00:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643144410000|2022-01-25 21:00:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643144420000|2022-01-25 21:00:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643144430000|2022-01-25 21:00:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643144440000|2022-01-25 21:00:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643144450000|2022-01-25 21:00:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643144460000|2022-01-25 21:01:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643144470000|2022-01-25 21:01:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643144480000|2022-01-25 21:01:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643144490000|2022-01-25 21:01:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643144500000|2022-01-25 21:01:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643144510000|2022-01-25 21:01:50|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|9
1643144520000|2022-01-25 21:02:00|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|14
1643144530000|2022-01-25 21:02:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643144540000|2022-01-25 21:02:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643144550000|2022-01-25 21:02:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643144560000|2022-01-25 21:02:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643144570000|2022-01-25 21:02:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643144580000|2022-01-25 21:03:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643144590000|2022-01-25 21:03:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643144600000|2022-01-25 21:03:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643144610000|2022-01-25 21:03:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643144620000|2022-01-25 21:03:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643144630000|2022-01-25 21:03:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643144640000|2022-01-25 21:04:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643144650000|2022-01-25 21:04:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643144670000|2022-01-25 21:04:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643144680000|2022-01-25 21:04:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643144690000|2022-01-25 21:04:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643144700000|2022-01-25 21:05:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643144710000|2022-01-25 21:05:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643144730000|2022-01-25 21:05:30|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|6
1643144740000|2022-01-25 21:05:40|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|3
1643144750000|2022-01-25 21:05:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643144760000|2022-01-25 21:06:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643144770000|2022-01-25 21:06:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643144780000|2022-01-25 21:06:20|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|6
1643144790000|2022-01-25 21:06:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643144800000|2022-01-25 21:06:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643144820000|2022-01-25 21:07:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643144830000|2022-01-25 21:07:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643144850000|2022-01-25 21:07:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|8
1643144870000|2022-01-25 21:07:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643144880000|2022-01-25 21:08:00|19.58|19.28|19.59|19.29|19.59|19.29|19.57|19.27|6
1643144890000|2022-01-25 21:08:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643144900000|2022-01-25 21:08:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|6
1643144910000|2022-01-25 21:08:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643144920000|2022-01-25 21:08:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643144930000|2022-01-25 21:08:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|14
1643144940000|2022-01-25 21:09:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643144950000|2022-01-25 21:09:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643144960000|2022-01-25 21:09:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643144990000|2022-01-25 21:09:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643145000000|2022-01-25 21:10:00|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|8
1643145010000|2022-01-25 21:10:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643145020000|2022-01-25 21:10:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643145030000|2022-01-25 21:10:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643145050000|2022-01-25 21:10:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643145060000|2022-01-25 21:11:00|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|4
1643145070000|2022-01-25 21:11:10|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1643145080000|2022-01-25 21:11:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643145110000|2022-01-25 21:11:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643145150000|2022-01-25 21:12:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643145170000|2022-01-25 21:12:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643145190000|2022-01-25 21:13:10|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|3
1643145200000|2022-01-25 21:13:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643145210000|2022-01-25 21:13:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643145220000|2022-01-25 21:13:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643145230000|2022-01-25 21:13:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643145240000|2022-01-25 21:14:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643145250000|2022-01-25 21:14:10|19.63|19.33|19.61|19.31|19.63|19.33|19.6|19.3|9
1643145260000|2022-01-25 21:14:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643145300000|2022-01-25 21:15:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643145310000|2022-01-25 21:15:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643145320000|2022-01-25 21:15:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643145330000|2022-01-25 21:15:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643145340000|2022-01-25 21:15:40|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|4
1643145350000|2022-01-25 21:15:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643145360000|2022-01-25 21:16:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|5
1643145380000|2022-01-25 21:16:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643145390000|2022-01-25 21:16:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643145400000|2022-01-25 21:16:40|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|9
1643145410000|2022-01-25 21:16:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643145420000|2022-01-25 21:17:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643145430000|2022-01-25 21:17:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643145450000|2022-01-25 21:17:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643145460000|2022-01-25 21:17:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|9
1643145470000|2022-01-25 21:17:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643145490000|2022-01-25 21:18:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643145500000|2022-01-25 21:18:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643145510000|2022-01-25 21:18:30|19.59|19.29|19.56|19.26|19.59|19.29|19.56|19.26|4
1643145530000|2022-01-25 21:18:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|11
1643145540000|2022-01-25 21:19:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643145550000|2022-01-25 21:19:10|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1643145590000|2022-01-25 21:19:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643145600000|2022-01-25 21:20:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643145610000|2022-01-25 21:20:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643145620000|2022-01-25 21:20:20|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|7
1643145640000|2022-01-25 21:20:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643145660000|2022-01-25 21:21:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643145680000|2022-01-25 21:21:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643145690000|2022-01-25 21:21:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643145700000|2022-01-25 21:21:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643145720000|2022-01-25 21:22:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643145730000|2022-01-25 21:22:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643145740000|2022-01-25 21:22:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643145750000|2022-01-25 21:22:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643145760000|2022-01-25 21:22:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643145790000|2022-01-25 21:23:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643145800000|2022-01-25 21:23:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1643145810000|2022-01-25 21:23:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643145830000|2022-01-25 21:23:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643145840000|2022-01-25 21:24:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643145850000|2022-01-25 21:24:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643145860000|2022-01-25 21:24:20|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|7
1643145870000|2022-01-25 21:24:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643145880000|2022-01-25 21:24:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643145930000|2022-01-25 21:25:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643145950000|2022-01-25 21:25:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643145960000|2022-01-25 21:26:00|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|10
1643145970000|2022-01-25 21:26:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643145980000|2022-01-25 21:26:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643146010000|2022-01-25 21:26:50|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|9
1643146020000|2022-01-25 21:27:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643146040000|2022-01-25 21:27:20|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|5
1643146050000|2022-01-25 21:27:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643146080000|2022-01-25 21:28:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643146090000|2022-01-25 21:28:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643146100000|2022-01-25 21:28:20|19.48|19.18|19.49|19.19|19.5|19.2|19.48|19.18|4
1643146110000|2022-01-25 21:28:30|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|5
1643146120000|2022-01-25 21:28:40|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|3
1643146130000|2022-01-25 21:28:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643146140000|2022-01-25 21:29:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643146150000|2022-01-25 21:29:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643146160000|2022-01-25 21:29:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643146170000|2022-01-25 21:29:30|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|6
1643146190000|2022-01-25 21:29:50|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|11
1643146200000|2022-01-25 21:30:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643146210000|2022-01-25 21:30:10|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|6
1643146220000|2022-01-25 21:30:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643146230000|2022-01-25 21:30:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643146240000|2022-01-25 21:30:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|8
1643146260000|2022-01-25 21:31:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643146270000|2022-01-25 21:31:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643146280000|2022-01-25 21:31:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643146290000|2022-01-25 21:31:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|10
1643146330000|2022-01-25 21:32:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643146340000|2022-01-25 21:32:20|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1643146350000|2022-01-25 21:32:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643146360000|2022-01-25 21:32:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643146380000|2022-01-25 21:33:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643146400000|2022-01-25 21:33:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643146420000|2022-01-25 21:33:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643146430000|2022-01-25 21:33:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643146440000|2022-01-25 21:34:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643146460000|2022-01-25 21:34:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643146500000|2022-01-25 21:35:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643146520000|2022-01-25 21:35:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643146530000|2022-01-25 21:35:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643146540000|2022-01-25 21:35:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643146590000|2022-01-25 21:36:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643146600000|2022-01-25 21:36:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643146610000|2022-01-25 21:36:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|13
1643146620000|2022-01-25 21:37:00|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|4
1643146640000|2022-01-25 21:37:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643146650000|2022-01-25 21:37:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643146660000|2022-01-25 21:37:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|9
1643146670000|2022-01-25 21:37:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643146680000|2022-01-25 21:38:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643146690000|2022-01-25 21:38:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643146700000|2022-01-25 21:38:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|12
1643146710000|2022-01-25 21:38:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643146720000|2022-01-25 21:38:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643146740000|2022-01-25 21:39:00|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|8
1643146750000|2022-01-25 21:39:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1643146760000|2022-01-25 21:39:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643146780000|2022-01-25 21:39:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643146790000|2022-01-25 21:39:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643146800000|2022-01-25 21:40:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|10
1643146810000|2022-01-25 21:40:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643146830000|2022-01-25 21:40:30|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|12
1643146840000|2022-01-25 21:40:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643146850000|2022-01-25 21:40:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643146860000|2022-01-25 21:41:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643146870000|2022-01-25 21:41:10|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|6
1643146890000|2022-01-25 21:41:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643146910000|2022-01-25 21:41:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643146920000|2022-01-25 21:42:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|5
1643146940000|2022-01-25 21:42:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643146950000|2022-01-25 21:42:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643146960000|2022-01-25 21:42:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643146970000|2022-01-25 21:42:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643146980000|2022-01-25 21:43:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643146990000|2022-01-25 21:43:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643147000000|2022-01-25 21:43:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|10
1643147020000|2022-01-25 21:43:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643147030000|2022-01-25 21:43:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643147040000|2022-01-25 21:44:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643147060000|2022-01-25 21:44:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643147070000|2022-01-25 21:44:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643147080000|2022-01-25 21:44:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643147090000|2022-01-25 21:44:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|13
1643147100000|2022-01-25 21:45:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|11
1643147110000|2022-01-25 21:45:10|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|4
1643147120000|2022-01-25 21:45:20|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1643147130000|2022-01-25 21:45:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643147140000|2022-01-25 21:45:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643147150000|2022-01-25 21:45:50|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|4
1643147160000|2022-01-25 21:46:00|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|7
1643147170000|2022-01-25 21:46:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643147180000|2022-01-25 21:46:20|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|5
1643147190000|2022-01-25 21:46:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643147220000|2022-01-25 21:47:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643147240000|2022-01-25 21:47:20|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|4
1643147250000|2022-01-25 21:47:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643147260000|2022-01-25 21:47:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643147270000|2022-01-25 21:47:50|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|8
1643147280000|2022-01-25 21:48:00|19.52|19.22|19.51|19.21|19.53|19.23|19.5|19.2|6
1643147290000|2022-01-25 21:48:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643147300000|2022-01-25 21:48:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643147310000|2022-01-25 21:48:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643147320000|2022-01-25 21:48:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643147330000|2022-01-25 21:48:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643147340000|2022-01-25 21:49:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643147350000|2022-01-25 21:49:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643147360000|2022-01-25 21:49:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643147370000|2022-01-25 21:49:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643147380000|2022-01-25 21:49:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643147400000|2022-01-25 21:50:00|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|6
1643147410000|2022-01-25 21:50:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643147420000|2022-01-25 21:50:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643147440000|2022-01-25 21:50:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643147450000|2022-01-25 21:50:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643147460000|2022-01-25 21:51:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1643147470000|2022-01-25 21:51:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643147480000|2022-01-25 21:51:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643147510000|2022-01-25 21:51:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643147520000|2022-01-25 21:52:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643147530000|2022-01-25 21:52:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643147540000|2022-01-25 21:52:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643147550000|2022-01-25 21:52:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643147560000|2022-01-25 21:52:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643147570000|2022-01-25 21:52:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643147580000|2022-01-25 21:53:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643147590000|2022-01-25 21:53:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643147600000|2022-01-25 21:53:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643147610000|2022-01-25 21:53:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643147620000|2022-01-25 21:53:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643147630000|2022-01-25 21:53:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643147650000|2022-01-25 21:54:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643147660000|2022-01-25 21:54:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643147670000|2022-01-25 21:54:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643147680000|2022-01-25 21:54:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643147690000|2022-01-25 21:54:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643147700000|2022-01-25 21:55:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643147710000|2022-01-25 21:55:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643147720000|2022-01-25 21:55:20|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|5
1643147730000|2022-01-25 21:55:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|9
1643147740000|2022-01-25 21:55:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|14
1643147750000|2022-01-25 21:55:50|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|3
1643147760000|2022-01-25 21:56:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643147770000|2022-01-25 21:56:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643147780000|2022-01-25 21:56:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643147790000|2022-01-25 21:56:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643147800000|2022-01-25 21:56:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643147810000|2022-01-25 21:56:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643147820000|2022-01-25 21:57:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643147840000|2022-01-25 21:57:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643147850000|2022-01-25 21:57:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643147870000|2022-01-25 21:57:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643147880000|2022-01-25 21:58:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643147890000|2022-01-25 21:58:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643147900000|2022-01-25 21:58:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643147910000|2022-01-25 21:58:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643147920000|2022-01-25 21:58:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643147930000|2022-01-25 21:58:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643147940000|2022-01-25 21:59:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643147950000|2022-01-25 21:59:10|19.52|19.22|19.51|19.21|19.53|19.23|19.5|19.2|14
1643147960000|2022-01-25 21:59:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643147970000|2022-01-25 21:59:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643147980000|2022-01-25 21:59:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643147990000|2022-01-25 21:59:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643148000000|2022-01-25 22:00:00|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|5
1643148010000|2022-01-25 22:00:10|19.52|19.22|19.54|19.24|19.55|19.25|19.52|19.22|9
1643148020000|2022-01-25 22:00:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643148030000|2022-01-25 22:00:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643148040000|2022-01-25 22:00:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643148050000|2022-01-25 22:00:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643148060000|2022-01-25 22:01:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643148070000|2022-01-25 22:01:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643148090000|2022-01-25 22:01:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643148100000|2022-01-25 22:01:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643148110000|2022-01-25 22:01:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643148120000|2022-01-25 22:02:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643148130000|2022-01-25 22:02:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643148140000|2022-01-25 22:02:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643148150000|2022-01-25 22:02:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643148160000|2022-01-25 22:02:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|11
1643148180000|2022-01-25 22:03:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643148190000|2022-01-25 22:03:10|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|3
1643148200000|2022-01-25 22:03:20|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|4
1643148210000|2022-01-25 22:03:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643148230000|2022-01-25 22:03:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643148250000|2022-01-25 22:04:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643148260000|2022-01-25 22:04:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643148270000|2022-01-25 22:04:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643148280000|2022-01-25 22:04:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643148290000|2022-01-25 22:04:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643148300000|2022-01-25 22:05:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643148310000|2022-01-25 22:05:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643148320000|2022-01-25 22:05:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643148330000|2022-01-25 22:05:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643148350000|2022-01-25 22:05:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643148360000|2022-01-25 22:06:00|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|7
1643148370000|2022-01-25 22:06:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643148380000|2022-01-25 22:06:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643148390000|2022-01-25 22:06:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643148400000|2022-01-25 22:06:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643148430000|2022-01-25 22:07:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643148440000|2022-01-25 22:07:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643148450000|2022-01-25 22:07:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643148460000|2022-01-25 22:07:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643148470000|2022-01-25 22:07:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643148480000|2022-01-25 22:08:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643148490000|2022-01-25 22:08:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643148500000|2022-01-25 22:08:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643148510000|2022-01-25 22:08:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643148520000|2022-01-25 22:08:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643148530000|2022-01-25 22:08:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643148540000|2022-01-25 22:09:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643148560000|2022-01-25 22:09:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643148570000|2022-01-25 22:09:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643148590000|2022-01-25 22:09:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643148600000|2022-01-25 22:10:00|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|4
1643148640000|2022-01-25 22:10:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643148650000|2022-01-25 22:10:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643148660000|2022-01-25 22:11:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643148700000|2022-01-25 22:11:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643148760000|2022-01-25 22:12:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643148770000|2022-01-25 22:12:50|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|6
1643148800000|2022-01-25 22:13:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643148810000|2022-01-25 22:13:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643148820000|2022-01-25 22:13:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643148830000|2022-01-25 22:13:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643148840000|2022-01-25 22:14:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643148860000|2022-01-25 22:14:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643148900000|2022-01-25 22:15:00|19.61|19.31|19.64|19.34|19.64|19.34|19.6|19.3|6
1643148910000|2022-01-25 22:15:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643148920000|2022-01-25 22:15:20|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643148930000|2022-01-25 22:15:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643148960000|2022-01-25 22:16:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643148970000|2022-01-25 22:16:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643148980000|2022-01-25 22:16:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643148990000|2022-01-25 22:16:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643149000000|2022-01-25 22:16:40|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|7
1643149020000|2022-01-25 22:17:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643149040000|2022-01-25 22:17:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643149060000|2022-01-25 22:17:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643149070000|2022-01-25 22:17:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643149080000|2022-01-25 22:18:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643149090000|2022-01-25 22:18:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|8
1643149100000|2022-01-25 22:18:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643149110000|2022-01-25 22:18:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643149130000|2022-01-25 22:18:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643149160000|2022-01-25 22:19:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643149170000|2022-01-25 22:19:30|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|10
1643149180000|2022-01-25 22:19:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643149190000|2022-01-25 22:19:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643149200000|2022-01-25 22:20:00|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|6
1643149210000|2022-01-25 22:20:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|12
1643149240000|2022-01-25 22:20:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643149250000|2022-01-25 22:20:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643149260000|2022-01-25 22:21:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643149270000|2022-01-25 22:21:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643149280000|2022-01-25 22:21:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643149290000|2022-01-25 22:21:30|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|6
1643149300000|2022-01-25 22:21:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643149310000|2022-01-25 22:21:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643149320000|2022-01-25 22:22:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643149330000|2022-01-25 22:22:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643149340000|2022-01-25 22:22:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643149350000|2022-01-25 22:22:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643149360000|2022-01-25 22:22:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643149370000|2022-01-25 22:22:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643149380000|2022-01-25 22:23:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643149390000|2022-01-25 22:23:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643149400000|2022-01-25 22:23:20|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|5
1643149410000|2022-01-25 22:23:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643149420000|2022-01-25 22:23:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643149430000|2022-01-25 22:23:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643149440000|2022-01-25 22:24:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643149450000|2022-01-25 22:24:10|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|7
1643149460000|2022-01-25 22:24:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643149470000|2022-01-25 22:24:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1643149480000|2022-01-25 22:24:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643149490000|2022-01-25 22:24:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643149500000|2022-01-25 22:25:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643149520000|2022-01-25 22:25:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643149530000|2022-01-25 22:25:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643149540000|2022-01-25 22:25:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643149550000|2022-01-25 22:25:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643149560000|2022-01-25 22:26:00|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|8
1643149570000|2022-01-25 22:26:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643149580000|2022-01-25 22:26:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643149590000|2022-01-25 22:26:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643149620000|2022-01-25 22:27:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643149630000|2022-01-25 22:27:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643149680000|2022-01-25 22:28:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643149690000|2022-01-25 22:28:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643149700000|2022-01-25 22:28:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643149710000|2022-01-25 22:28:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643149720000|2022-01-25 22:28:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643149750000|2022-01-25 22:29:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643149760000|2022-01-25 22:29:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643149770000|2022-01-25 22:29:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643149810000|2022-01-25 22:30:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643149820000|2022-01-25 22:30:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643149830000|2022-01-25 22:30:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643149840000|2022-01-25 22:30:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643149850000|2022-01-25 22:30:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643149860000|2022-01-25 22:31:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643149880000|2022-01-25 22:31:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643149890000|2022-01-25 22:31:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643149900000|2022-01-25 22:31:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643149910000|2022-01-25 22:31:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643149920000|2022-01-25 22:32:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643149930000|2022-01-25 22:32:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643149940000|2022-01-25 22:32:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643149960000|2022-01-25 22:32:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643149970000|2022-01-25 22:32:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643149980000|2022-01-25 22:33:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643149990000|2022-01-25 22:33:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643150000000|2022-01-25 22:33:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643150010000|2022-01-25 22:33:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643150020000|2022-01-25 22:33:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643150030000|2022-01-25 22:33:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643150040000|2022-01-25 22:34:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643150050000|2022-01-25 22:34:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643150060000|2022-01-25 22:34:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643150080000|2022-01-25 22:34:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643150100000|2022-01-25 22:35:00|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1643150110000|2022-01-25 22:35:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643150120000|2022-01-25 22:35:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643150130000|2022-01-25 22:35:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643150140000|2022-01-25 22:35:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|9
1643150150000|2022-01-25 22:35:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643150160000|2022-01-25 22:36:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643150180000|2022-01-25 22:36:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643150330000|2022-01-25 22:38:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643150340000|2022-01-25 22:39:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643150350000|2022-01-25 22:39:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643150380000|2022-01-25 22:39:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150390000|2022-01-25 22:39:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643150420000|2022-01-25 22:40:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643150450000|2022-01-25 22:40:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643150460000|2022-01-25 22:41:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643150500000|2022-01-25 22:41:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150530000|2022-01-25 22:42:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643150540000|2022-01-25 22:42:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643150550000|2022-01-25 22:42:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643150560000|2022-01-25 22:42:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150570000|2022-01-25 22:42:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643150580000|2022-01-25 22:43:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643150590000|2022-01-25 22:43:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150600000|2022-01-25 22:43:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643150610000|2022-01-25 22:43:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150620000|2022-01-25 22:43:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643150630000|2022-01-25 22:43:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643150640000|2022-01-25 22:44:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150650000|2022-01-25 22:44:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643150660000|2022-01-25 22:44:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643150670000|2022-01-25 22:44:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643150700000|2022-01-25 22:45:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643150720000|2022-01-25 22:45:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643150730000|2022-01-25 22:45:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643150740000|2022-01-25 22:45:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643150750000|2022-01-25 22:45:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643150760000|2022-01-25 22:46:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643150800000|2022-01-25 22:46:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643150850000|2022-01-25 22:47:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643150870000|2022-01-25 22:47:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643150880000|2022-01-25 22:48:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643150890000|2022-01-25 22:48:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643150900000|2022-01-25 22:48:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643150910000|2022-01-25 22:48:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643150970000|2022-01-25 22:49:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643150980000|2022-01-25 22:49:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643150990000|2022-01-25 22:49:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643151010000|2022-01-25 22:50:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643151020000|2022-01-25 22:50:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643151040000|2022-01-25 22:50:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643151060000|2022-01-25 22:51:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643151080000|2022-01-25 22:51:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643151090000|2022-01-25 22:51:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643151100000|2022-01-25 22:51:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643151110000|2022-01-25 22:51:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643151120000|2022-01-25 22:52:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643151170000|2022-01-25 22:52:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643151180000|2022-01-25 22:53:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643151220000|2022-01-25 22:53:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643151230000|2022-01-25 22:53:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643151240000|2022-01-25 22:54:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643151250000|2022-01-25 22:54:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643151260000|2022-01-25 22:54:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643151280000|2022-01-25 22:54:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643151290000|2022-01-25 22:54:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643151300000|2022-01-25 22:55:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643151310000|2022-01-25 22:55:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643151320000|2022-01-25 22:55:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643151330000|2022-01-25 22:55:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643151340000|2022-01-25 22:55:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643151350000|2022-01-25 22:55:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643151360000|2022-01-25 22:56:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643151440000|2022-01-25 22:57:20|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|11
1643151450000|2022-01-25 22:57:30|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|9
1643151470000|2022-01-25 22:57:50|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|5
1643151500000|2022-01-25 22:58:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643151520000|2022-01-25 22:58:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643151530000|2022-01-25 22:58:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643151540000|2022-01-25 22:59:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643151550000|2022-01-25 22:59:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643151560000|2022-01-25 22:59:20|19.59|19.29|19.64|19.34|19.64|19.34|19.59|19.29|8
1643151570000|2022-01-25 22:59:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643151580000|2022-01-25 22:59:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643151590000|2022-01-25 22:59:50|19.64|19.34|19.69|19.39|19.69|19.39|19.64|19.34|6
1643151600000|2022-01-25 23:00:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643151610000|2022-01-25 23:00:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643151620000|2022-01-25 23:00:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643151630000|2022-01-25 23:00:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643151640000|2022-01-25 23:00:40|19.66|19.36|19.62|19.32|19.67|19.37|19.62|19.32|9
1643151650000|2022-01-25 23:00:50|19.63|19.33|19.65|19.35|19.65|19.35|19.62|19.32|9
1643151660000|2022-01-25 23:01:00|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|5
1643151670000|2022-01-25 23:01:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643151680000|2022-01-25 23:01:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643151690000|2022-01-25 23:01:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|10
1643151700000|2022-01-25 23:01:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|12
1643151730000|2022-01-25 23:02:10|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|7
1643151740000|2022-01-25 23:02:20|19.64|19.34|19.62|19.32|19.64|19.34|19.61|19.31|5
1643151760000|2022-01-25 23:02:40|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|4
1643151780000|2022-01-25 23:03:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|13
1643151800000|2022-01-25 23:03:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643151810000|2022-01-25 23:03:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643151830000|2022-01-25 23:03:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643151840000|2022-01-25 23:04:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643151850000|2022-01-25 23:04:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643151860000|2022-01-25 23:04:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643151880000|2022-01-25 23:04:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643151910000|2022-01-25 23:05:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643151930000|2022-01-25 23:05:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643151950000|2022-01-25 23:05:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643151970000|2022-01-25 23:06:10|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|7
1643151980000|2022-01-25 23:06:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|11
1643152000000|2022-01-25 23:06:40|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1643152010000|2022-01-25 23:06:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643152020000|2022-01-25 23:07:00|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|14
1643152030000|2022-01-25 23:07:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643152040000|2022-01-25 23:07:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643152050000|2022-01-25 23:07:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643152060000|2022-01-25 23:07:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643152070000|2022-01-25 23:07:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643152090000|2022-01-25 23:08:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643152100000|2022-01-25 23:08:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643152110000|2022-01-25 23:08:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643152120000|2022-01-25 23:08:40|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|4
1643152130000|2022-01-25 23:08:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|13
1643152140000|2022-01-25 23:09:00|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|4
1643152160000|2022-01-25 23:09:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643152180000|2022-01-25 23:09:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643152200000|2022-01-25 23:10:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643152220000|2022-01-25 23:10:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643152230000|2022-01-25 23:10:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643152240000|2022-01-25 23:10:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643152250000|2022-01-25 23:10:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1643152290000|2022-01-25 23:11:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|11
1643152310000|2022-01-25 23:11:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643152320000|2022-01-25 23:12:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643152330000|2022-01-25 23:12:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643152340000|2022-01-25 23:12:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643152350000|2022-01-25 23:12:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643152360000|2022-01-25 23:12:40|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|8
1643152370000|2022-01-25 23:12:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643152380000|2022-01-25 23:13:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643152400000|2022-01-25 23:13:20|19.66|19.36|19.71|19.41|19.71|19.41|19.65|19.35|7
1643152410000|2022-01-25 23:13:30|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|14
1643152420000|2022-01-25 23:13:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643152430000|2022-01-25 23:13:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643152440000|2022-01-25 23:14:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643152450000|2022-01-25 23:14:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643152470000|2022-01-25 23:14:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643152480000|2022-01-25 23:14:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643152500000|2022-01-25 23:15:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|7
1643152510000|2022-01-25 23:15:10|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|3
1643152520000|2022-01-25 23:15:20|19.76|19.46|19.78|19.48|19.79|19.49|19.76|19.46|7
1643152530000|2022-01-25 23:15:30|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|7
1643152540000|2022-01-25 23:15:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|9
1643152550000|2022-01-25 23:15:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643152560000|2022-01-25 23:16:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643152570000|2022-01-25 23:16:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|7
1643152580000|2022-01-25 23:16:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643152600000|2022-01-25 23:16:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643152610000|2022-01-25 23:16:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643152620000|2022-01-25 23:17:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643152630000|2022-01-25 23:17:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643152640000|2022-01-25 23:17:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643152650000|2022-01-25 23:17:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643152660000|2022-01-25 23:17:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643152670000|2022-01-25 23:17:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643152680000|2022-01-25 23:18:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643152690000|2022-01-25 23:18:10|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|4
1643152700000|2022-01-25 23:18:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643152710000|2022-01-25 23:18:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643152720000|2022-01-25 23:18:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643152730000|2022-01-25 23:18:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643152740000|2022-01-25 23:19:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643152750000|2022-01-25 23:19:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643152760000|2022-01-25 23:19:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643152790000|2022-01-25 23:19:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643152800000|2022-01-25 23:20:00|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|6
1643152810000|2022-01-25 23:20:10|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|9
1643152820000|2022-01-25 23:20:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643152840000|2022-01-25 23:20:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643152850000|2022-01-25 23:20:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643152860000|2022-01-25 23:21:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643152870000|2022-01-25 23:21:10|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|10
1643152880000|2022-01-25 23:21:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643152890000|2022-01-25 23:21:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643152900000|2022-01-25 23:21:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643152910000|2022-01-25 23:21:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643152920000|2022-01-25 23:22:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643152930000|2022-01-25 23:22:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643152940000|2022-01-25 23:22:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643152950000|2022-01-25 23:22:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|8
1643152960000|2022-01-25 23:22:40|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|4
1643152970000|2022-01-25 23:22:50|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643152980000|2022-01-25 23:23:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643153000000|2022-01-25 23:23:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643153010000|2022-01-25 23:23:30|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|6
1643153020000|2022-01-25 23:23:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643153030000|2022-01-25 23:23:50|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|9
1643153050000|2022-01-25 23:24:10|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|6
1643153060000|2022-01-25 23:24:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643153070000|2022-01-25 23:24:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643153090000|2022-01-25 23:24:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643153100000|2022-01-25 23:25:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|7
1643153110000|2022-01-25 23:25:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643153120000|2022-01-25 23:25:20|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|6
1643153130000|2022-01-25 23:25:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643153140000|2022-01-25 23:25:40|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|3
1643153150000|2022-01-25 23:25:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643153160000|2022-01-25 23:26:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643153170000|2022-01-25 23:26:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643153190000|2022-01-25 23:26:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|10
1643153200000|2022-01-25 23:26:40|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|5
1643153210000|2022-01-25 23:26:50|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|9
1643153220000|2022-01-25 23:27:00|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|6
1643153230000|2022-01-25 23:27:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643153260000|2022-01-25 23:27:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643153270000|2022-01-25 23:27:50|19.79|19.49|19.82|19.52|19.83|19.53|19.79|19.49|5
1643153290000|2022-01-25 23:28:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643153300000|2022-01-25 23:28:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643153310000|2022-01-25 23:28:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643153320000|2022-01-25 23:28:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643153330000|2022-01-25 23:28:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643153340000|2022-01-25 23:29:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643153380000|2022-01-25 23:29:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643153390000|2022-01-25 23:29:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643153400000|2022-01-25 23:30:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643153410000|2022-01-25 23:30:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|9
1643153420000|2022-01-25 23:30:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|9
1643153430000|2022-01-25 23:30:30|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|5
1643153440000|2022-01-25 23:30:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643153450000|2022-01-25 23:30:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643153460000|2022-01-25 23:31:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643153470000|2022-01-25 23:31:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643153480000|2022-01-25 23:31:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643153490000|2022-01-25 23:31:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643153500000|2022-01-25 23:31:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643153510000|2022-01-25 23:31:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643153520000|2022-01-25 23:32:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643153530000|2022-01-25 23:32:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643153540000|2022-01-25 23:32:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643153550000|2022-01-25 23:32:30|19.8|19.5|19.78|19.48|19.8|19.5|19.77|19.47|9
1643153560000|2022-01-25 23:32:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643153570000|2022-01-25 23:32:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643153580000|2022-01-25 23:33:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|8
1643153590000|2022-01-25 23:33:10|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|5
1643153610000|2022-01-25 23:33:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643153620000|2022-01-25 23:33:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643153630000|2022-01-25 23:33:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643153650000|2022-01-25 23:34:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643153660000|2022-01-25 23:34:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643153670000|2022-01-25 23:34:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643153680000|2022-01-25 23:34:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643153690000|2022-01-25 23:34:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|8
1643153700000|2022-01-25 23:35:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643153710000|2022-01-25 23:35:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643153720000|2022-01-25 23:35:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643153730000|2022-01-25 23:35:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643153740000|2022-01-25 23:35:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643153760000|2022-01-25 23:36:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643153770000|2022-01-25 23:36:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643153780000|2022-01-25 23:36:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643153790000|2022-01-25 23:36:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643153800000|2022-01-25 23:36:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643153810000|2022-01-25 23:36:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643153820000|2022-01-25 23:37:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|3
1643153830000|2022-01-25 23:37:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643153840000|2022-01-25 23:37:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643153850000|2022-01-25 23:37:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643153860000|2022-01-25 23:37:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643153870000|2022-01-25 23:37:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643153880000|2022-01-25 23:38:00|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643153890000|2022-01-25 23:38:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643153900000|2022-01-25 23:38:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643153910000|2022-01-25 23:38:30|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|10
1643153920000|2022-01-25 23:38:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643153930000|2022-01-25 23:38:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643153940000|2022-01-25 23:39:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643153950000|2022-01-25 23:39:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643153960000|2022-01-25 23:39:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643153970000|2022-01-25 23:39:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643153980000|2022-01-25 23:39:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643153990000|2022-01-25 23:39:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643154000000|2022-01-25 23:40:00|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|8
1643154010000|2022-01-25 23:40:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643154020000|2022-01-25 23:40:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643154030000|2022-01-25 23:40:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643154040000|2022-01-25 23:40:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643154050000|2022-01-25 23:40:50|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|9
1643154060000|2022-01-25 23:41:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|5
1643154070000|2022-01-25 23:41:10|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|5
1643154080000|2022-01-25 23:41:20|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|9
1643154090000|2022-01-25 23:41:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643154100000|2022-01-25 23:41:40|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|6
1643154110000|2022-01-25 23:41:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643154120000|2022-01-25 23:42:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643154130000|2022-01-25 23:42:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643154140000|2022-01-25 23:42:20|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|8
1643154160000|2022-01-25 23:42:40|19.83|19.53|19.86|19.56|19.86|19.56|19.83|19.53|12
1643154170000|2022-01-25 23:42:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643154180000|2022-01-25 23:43:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643154190000|2022-01-25 23:43:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643154200000|2022-01-25 23:43:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643154210000|2022-01-25 23:43:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643154220000|2022-01-25 23:43:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643154230000|2022-01-25 23:43:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643154240000|2022-01-25 23:44:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643154250000|2022-01-25 23:44:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643154260000|2022-01-25 23:44:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643154270000|2022-01-25 23:44:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643154280000|2022-01-25 23:44:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643154290000|2022-01-25 23:44:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|10
1643154300000|2022-01-25 23:45:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643154310000|2022-01-25 23:45:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643154320000|2022-01-25 23:45:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|8
1643154330000|2022-01-25 23:45:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643154340000|2022-01-25 23:45:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643154350000|2022-01-25 23:45:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643154360000|2022-01-25 23:46:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643154370000|2022-01-25 23:46:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643154380000|2022-01-25 23:46:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643154390000|2022-01-25 23:46:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643154400000|2022-01-25 23:46:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643154410000|2022-01-25 23:46:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643154420000|2022-01-25 23:47:00|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643154430000|2022-01-25 23:47:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643154450000|2022-01-25 23:47:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643154460000|2022-01-25 23:47:40|19.92|19.62|19.94|19.64|19.94|19.64|19.91|19.61|11
1643154470000|2022-01-25 23:47:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643154480000|2022-01-25 23:48:00|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|11
1643154490000|2022-01-25 23:48:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|9
1643154500000|2022-01-25 23:48:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643154510000|2022-01-25 23:48:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|7
1643154520000|2022-01-25 23:48:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643154530000|2022-01-25 23:48:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643154540000|2022-01-25 23:49:00|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|4
1643154550000|2022-01-25 23:49:10|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|9
1643154600000|2022-01-25 23:50:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643154610000|2022-01-25 23:50:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643154620000|2022-01-25 23:50:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643154630000|2022-01-25 23:50:30|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|6
1643154640000|2022-01-25 23:50:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643154650000|2022-01-25 23:50:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643154660000|2022-01-25 23:51:00|19.9|19.6|19.91|19.61|19.91|19.61|19.89|19.59|6
1643154670000|2022-01-25 23:51:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643154680000|2022-01-25 23:51:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643154690000|2022-01-25 23:51:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643154700000|2022-01-25 23:51:40|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|5
1643154710000|2022-01-25 23:51:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643154720000|2022-01-25 23:52:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643154740000|2022-01-25 23:52:20|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|9
1643154750000|2022-01-25 23:52:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643154760000|2022-01-25 23:52:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643154770000|2022-01-25 23:52:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643154780000|2022-01-25 23:53:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643154790000|2022-01-25 23:53:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643154800000|2022-01-25 23:53:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643154810000|2022-01-25 23:53:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643154820000|2022-01-25 23:53:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643154840000|2022-01-25 23:54:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643154850000|2022-01-25 23:54:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643154860000|2022-01-25 23:54:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|7
1643154870000|2022-01-25 23:54:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643154880000|2022-01-25 23:54:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643154890000|2022-01-25 23:54:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643154900000|2022-01-25 23:55:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643154910000|2022-01-25 23:55:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643154920000|2022-01-25 23:55:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643154930000|2022-01-25 23:55:30|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|6
1643154940000|2022-01-25 23:55:40|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|12
1643154950000|2022-01-25 23:55:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643154960000|2022-01-25 23:56:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|9
1643154970000|2022-01-25 23:56:10|19.81|19.51|19.8|19.5|19.81|19.51|19.79|19.49|3
1643154980000|2022-01-25 23:56:20|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|9
1643154990000|2022-01-25 23:56:30|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|4
1643155000000|2022-01-25 23:56:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643155010000|2022-01-25 23:56:50|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|7
1643155020000|2022-01-25 23:57:00|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|6
1643155030000|2022-01-25 23:57:10|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|5
1643155040000|2022-01-25 23:57:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643155050000|2022-01-25 23:57:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643155060000|2022-01-25 23:57:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643155070000|2022-01-25 23:57:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643155080000|2022-01-25 23:58:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643155090000|2022-01-25 23:58:10|19.81|19.51|19.82|19.52|19.83|19.53|19.81|19.51|6
1643155100000|2022-01-25 23:58:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643155110000|2022-01-25 23:58:30|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643155120000|2022-01-25 23:58:40|19.81|19.51|19.79|19.49|19.82|19.52|19.79|19.49|5
1643155140000|2022-01-25 23:59:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|10
1643155150000|2022-01-25 23:59:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643155160000|2022-01-25 23:59:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643155170000|2022-01-25 23:59:30|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|5
1643155180000|2022-01-25 23:59:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643155190000|2022-01-25 23:59:50|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|4
1643155200000|2022-01-26 00:00:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643155210000|2022-01-26 00:00:10|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|10
1643155220000|2022-01-26 00:00:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643155230000|2022-01-26 00:00:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643155240000|2022-01-26 00:00:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643155250000|2022-01-26 00:00:50|19.83|19.53|19.81|19.51|19.84|19.54|19.81|19.51|5
1643155260000|2022-01-26 00:01:00|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|5
1643155270000|2022-01-26 00:01:10|19.79|19.49|19.77|19.47|19.79|19.49|19.76|19.46|5
1643155280000|2022-01-26 00:01:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643155290000|2022-01-26 00:01:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643155310000|2022-01-26 00:01:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643155320000|2022-01-26 00:02:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643155330000|2022-01-26 00:02:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643155340000|2022-01-26 00:02:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643155350000|2022-01-26 00:02:30|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1643155360000|2022-01-26 00:02:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643155370000|2022-01-26 00:02:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643155390000|2022-01-26 00:03:10|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1643155400000|2022-01-26 00:03:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643155410000|2022-01-26 00:03:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643155420000|2022-01-26 00:03:40|19.67|19.37|19.68|19.38|19.69|19.39|19.67|19.37|12
1643155430000|2022-01-26 00:03:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643155440000|2022-01-26 00:04:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643155450000|2022-01-26 00:04:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643155460000|2022-01-26 00:04:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643155470000|2022-01-26 00:04:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643155490000|2022-01-26 00:04:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643155500000|2022-01-26 00:05:00|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|9
1643155510000|2022-01-26 00:05:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643155520000|2022-01-26 00:05:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643155530000|2022-01-26 00:05:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1643155540000|2022-01-26 00:05:40|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|7
1643155550000|2022-01-26 00:05:50|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|5
1643155560000|2022-01-26 00:06:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643155570000|2022-01-26 00:06:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643155580000|2022-01-26 00:06:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643155590000|2022-01-26 00:06:30|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643155600000|2022-01-26 00:06:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643155610000|2022-01-26 00:06:50|19.66|19.36|19.64|19.34|19.67|19.37|19.64|19.34|17
1643155620000|2022-01-26 00:07:00|19.65|19.35|19.63|19.33|19.65|19.35|19.62|19.32|5
1643155630000|2022-01-26 00:07:10|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|4
1643155640000|2022-01-26 00:07:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643155650000|2022-01-26 00:07:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643155660000|2022-01-26 00:07:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643155670000|2022-01-26 00:07:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643155680000|2022-01-26 00:08:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643155690000|2022-01-26 00:08:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643155700000|2022-01-26 00:08:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643155710000|2022-01-26 00:08:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643155720000|2022-01-26 00:08:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643155730000|2022-01-26 00:08:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643155740000|2022-01-26 00:09:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643155750000|2022-01-26 00:09:10|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|4
1643155760000|2022-01-26 00:09:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643155770000|2022-01-26 00:09:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643155780000|2022-01-26 00:09:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643155790000|2022-01-26 00:09:50|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|4
1643155800000|2022-01-26 00:10:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643155810000|2022-01-26 00:10:10|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1643155820000|2022-01-26 00:10:20|19.65|19.35|19.69|19.39|19.69|19.39|19.65|19.35|5
1643155830000|2022-01-26 00:10:30|19.7|19.4|19.72|19.42|19.73|19.43|19.7|19.4|5
1643155850000|2022-01-26 00:10:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643155860000|2022-01-26 00:11:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643155870000|2022-01-26 00:11:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643155880000|2022-01-26 00:11:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643155890000|2022-01-26 00:11:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643155900000|2022-01-26 00:11:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643155910000|2022-01-26 00:11:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643155920000|2022-01-26 00:12:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643155930000|2022-01-26 00:12:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643155940000|2022-01-26 00:12:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|12
1643155950000|2022-01-26 00:12:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643155960000|2022-01-26 00:12:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643155970000|2022-01-26 00:12:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643155980000|2022-01-26 00:13:00|19.67|19.37|19.63|19.33|19.67|19.37|19.62|19.32|11
1643155990000|2022-01-26 00:13:10|19.62|19.32|19.62|19.32|19.62|19.32|19.6|19.3|9
1643156000000|2022-01-26 00:13:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643156010000|2022-01-26 00:13:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643156020000|2022-01-26 00:13:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643156030000|2022-01-26 00:13:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643156040000|2022-01-26 00:14:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643156050000|2022-01-26 00:14:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643156060000|2022-01-26 00:14:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|10
1643156070000|2022-01-26 00:14:30|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|9
1643156080000|2022-01-26 00:14:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|11
1643156090000|2022-01-26 00:14:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643156110000|2022-01-26 00:15:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643156120000|2022-01-26 00:15:20|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|4
1643156130000|2022-01-26 00:15:30|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|4
1643156140000|2022-01-26 00:15:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643156150000|2022-01-26 00:15:50|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|8
1643156160000|2022-01-26 00:16:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643156170000|2022-01-26 00:16:10|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|8
1643156180000|2022-01-26 00:16:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643156190000|2022-01-26 00:16:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643156200000|2022-01-26 00:16:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643156210000|2022-01-26 00:16:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643156220000|2022-01-26 00:17:00|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1643156230000|2022-01-26 00:17:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643156240000|2022-01-26 00:17:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643156250000|2022-01-26 00:17:30|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|5
1643156260000|2022-01-26 00:17:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643156270000|2022-01-26 00:17:50|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643156280000|2022-01-26 00:18:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|9
1643156290000|2022-01-26 00:18:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643156300000|2022-01-26 00:18:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643156310000|2022-01-26 00:18:30|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|8
1643156320000|2022-01-26 00:18:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643156330000|2022-01-26 00:18:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643156340000|2022-01-26 00:19:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|7
1643156350000|2022-01-26 00:19:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|12
1643156360000|2022-01-26 00:19:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643156370000|2022-01-26 00:19:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643156380000|2022-01-26 00:19:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643156390000|2022-01-26 00:19:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643156400000|2022-01-26 00:20:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643156410000|2022-01-26 00:20:10|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|3
1643156420000|2022-01-26 00:20:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643156430000|2022-01-26 00:20:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643156440000|2022-01-26 00:20:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643156450000|2022-01-26 00:20:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643156460000|2022-01-26 00:21:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643156470000|2022-01-26 00:21:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|11
1643156490000|2022-01-26 00:21:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643156510000|2022-01-26 00:21:50|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|4
1643156530000|2022-01-26 00:22:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643156540000|2022-01-26 00:22:20|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|6
1643156550000|2022-01-26 00:22:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643156560000|2022-01-26 00:22:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643156570000|2022-01-26 00:22:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643156580000|2022-01-26 00:23:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643156590000|2022-01-26 00:23:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643156600000|2022-01-26 00:23:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643156610000|2022-01-26 00:23:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643156620000|2022-01-26 00:23:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643156630000|2022-01-26 00:23:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1643156640000|2022-01-26 00:24:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643156650000|2022-01-26 00:24:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643156660000|2022-01-26 00:24:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643156670000|2022-01-26 00:24:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643156680000|2022-01-26 00:24:40|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|6
1643156690000|2022-01-26 00:24:50|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|3
1643156700000|2022-01-26 00:25:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643156710000|2022-01-26 00:25:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643156720000|2022-01-26 00:25:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643156730000|2022-01-26 00:25:30|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|6
1643156740000|2022-01-26 00:25:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643156750000|2022-01-26 00:25:50|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|8
1643156760000|2022-01-26 00:26:00|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|8
1643156770000|2022-01-26 00:26:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1643156780000|2022-01-26 00:26:20|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|8
1643156790000|2022-01-26 00:26:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643156800000|2022-01-26 00:26:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1643156810000|2022-01-26 00:26:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643156820000|2022-01-26 00:27:00|19.65|19.35|19.68|19.38|19.68|19.38|19.65|19.35|6
1643156830000|2022-01-26 00:27:10|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|6
1643156840000|2022-01-26 00:27:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643156850000|2022-01-26 00:27:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643156860000|2022-01-26 00:27:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643156870000|2022-01-26 00:27:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643156880000|2022-01-26 00:28:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643156900000|2022-01-26 00:28:20|19.7|19.4|19.71|19.41|19.72|19.42|19.69|19.39|6
1643156910000|2022-01-26 00:28:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|12
1643156920000|2022-01-26 00:28:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643156930000|2022-01-26 00:28:50|19.74|19.44|19.72|19.42|19.74|19.44|19.71|19.41|9
1643156940000|2022-01-26 00:29:00|19.71|19.41|19.72|19.42|19.73|19.43|19.71|19.41|8
1643156960000|2022-01-26 00:29:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643156970000|2022-01-26 00:29:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643156980000|2022-01-26 00:29:40|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|5
1643156990000|2022-01-26 00:29:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643157000000|2022-01-26 00:30:00|19.72|19.42|19.7|19.4|19.73|19.43|19.7|19.4|8
1643157010000|2022-01-26 00:30:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643157020000|2022-01-26 00:30:20|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|4
1643157030000|2022-01-26 00:30:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643157040000|2022-01-26 00:30:40|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643157050000|2022-01-26 00:30:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643157060000|2022-01-26 00:31:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|10
1643157070000|2022-01-26 00:31:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643157090000|2022-01-26 00:31:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643157100000|2022-01-26 00:31:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643157110000|2022-01-26 00:31:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643157120000|2022-01-26 00:32:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1643157130000|2022-01-26 00:32:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643157140000|2022-01-26 00:32:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|9
1643157150000|2022-01-26 00:32:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643157160000|2022-01-26 00:32:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643157180000|2022-01-26 00:33:00|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|6
1643157190000|2022-01-26 00:33:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643157200000|2022-01-26 00:33:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643157210000|2022-01-26 00:33:30|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|8
1643157220000|2022-01-26 00:33:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643157230000|2022-01-26 00:33:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643157240000|2022-01-26 00:34:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643157250000|2022-01-26 00:34:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643157260000|2022-01-26 00:34:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643157270000|2022-01-26 00:34:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643157280000|2022-01-26 00:34:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643157290000|2022-01-26 00:34:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643157300000|2022-01-26 00:35:00|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|10
1643157310000|2022-01-26 00:35:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643157320000|2022-01-26 00:35:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643157330000|2022-01-26 00:35:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643157350000|2022-01-26 00:35:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|8
1643157360000|2022-01-26 00:36:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643157370000|2022-01-26 00:36:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643157380000|2022-01-26 00:36:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643157390000|2022-01-26 00:36:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643157400000|2022-01-26 00:36:40|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|10
1643157430000|2022-01-26 00:37:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643157440000|2022-01-26 00:37:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643157450000|2022-01-26 00:37:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|10
1643157460000|2022-01-26 00:37:40|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643157470000|2022-01-26 00:37:50|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|11
1643157480000|2022-01-26 00:38:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|5
1643157490000|2022-01-26 00:38:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643157500000|2022-01-26 00:38:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643157520000|2022-01-26 00:38:40|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|4
1643157530000|2022-01-26 00:38:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643157540000|2022-01-26 00:39:00|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|4
1643157550000|2022-01-26 00:39:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643157560000|2022-01-26 00:39:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643157570000|2022-01-26 00:39:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643157580000|2022-01-26 00:39:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|11
1643157590000|2022-01-26 00:39:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643157600000|2022-01-26 00:40:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|10
1643157610000|2022-01-26 00:40:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643157630000|2022-01-26 00:40:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643157640000|2022-01-26 00:40:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643157660000|2022-01-26 00:41:00|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|3
1643157670000|2022-01-26 00:41:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643157680000|2022-01-26 00:41:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1643157700000|2022-01-26 00:41:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643157730000|2022-01-26 00:42:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643157740000|2022-01-26 00:42:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643157760000|2022-01-26 00:42:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643157770000|2022-01-26 00:42:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643157780000|2022-01-26 00:43:00|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|3
1643157790000|2022-01-26 00:43:10|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|7
1643157800000|2022-01-26 00:43:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643157810000|2022-01-26 00:43:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643157820000|2022-01-26 00:43:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643157830000|2022-01-26 00:43:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643157840000|2022-01-26 00:44:00|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|13
1643157850000|2022-01-26 00:44:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643157860000|2022-01-26 00:44:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643157870000|2022-01-26 00:44:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643157880000|2022-01-26 00:44:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643157890000|2022-01-26 00:44:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643157900000|2022-01-26 00:45:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643157920000|2022-01-26 00:45:20|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1643157930000|2022-01-26 00:45:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643157940000|2022-01-26 00:45:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643157950000|2022-01-26 00:45:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643157960000|2022-01-26 00:46:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643157970000|2022-01-26 00:46:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643157980000|2022-01-26 00:46:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643157990000|2022-01-26 00:46:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643158000000|2022-01-26 00:46:40|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1643158010000|2022-01-26 00:46:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643158020000|2022-01-26 00:47:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643158030000|2022-01-26 00:47:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1643158060000|2022-01-26 00:47:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643158080000|2022-01-26 00:48:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643158090000|2022-01-26 00:48:10|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643158100000|2022-01-26 00:48:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643158110000|2022-01-26 00:48:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643158120000|2022-01-26 00:48:40|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|4
1643158130000|2022-01-26 00:48:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643158140000|2022-01-26 00:49:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643158150000|2022-01-26 00:49:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643158160000|2022-01-26 00:49:20|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|14
1643158170000|2022-01-26 00:49:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|9
1643158180000|2022-01-26 00:49:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643158200000|2022-01-26 00:50:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643158220000|2022-01-26 00:50:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643158230000|2022-01-26 00:50:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643158240000|2022-01-26 00:50:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643158250000|2022-01-26 00:50:50|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|7
1643158260000|2022-01-26 00:51:00|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|12
1643158270000|2022-01-26 00:51:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643158280000|2022-01-26 00:51:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643158290000|2022-01-26 00:51:30|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1643158300000|2022-01-26 00:51:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643158310000|2022-01-26 00:51:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643158320000|2022-01-26 00:52:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|13
1643158330000|2022-01-26 00:52:10|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|9
1643158340000|2022-01-26 00:52:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643158360000|2022-01-26 00:52:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643158370000|2022-01-26 00:52:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643158380000|2022-01-26 00:53:00|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1643158390000|2022-01-26 00:53:10|19.67|19.37|19.64|19.34|19.67|19.37|19.64|19.34|4
1643158400000|2022-01-26 00:53:20|19.65|19.35|19.68|19.38|19.68|19.38|19.64|19.34|8
1643158410000|2022-01-26 00:53:30|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|7
1643158420000|2022-01-26 00:53:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643158430000|2022-01-26 00:53:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|16
1643158440000|2022-01-26 00:54:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643158460000|2022-01-26 00:54:20|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|13
1643158470000|2022-01-26 00:54:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643158480000|2022-01-26 00:54:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643158490000|2022-01-26 00:54:50|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|9
1643158500000|2022-01-26 00:55:00|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|8
1643158510000|2022-01-26 00:55:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643158530000|2022-01-26 00:55:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643158540000|2022-01-26 00:55:40|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1643158550000|2022-01-26 00:55:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643158570000|2022-01-26 00:56:10|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1643158580000|2022-01-26 00:56:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643158590000|2022-01-26 00:56:30|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|5
1643158600000|2022-01-26 00:56:40|19.67|19.37|19.68|19.38|19.68|19.38|19.66|19.36|3
1643158610000|2022-01-26 00:56:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643158620000|2022-01-26 00:57:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643158630000|2022-01-26 00:57:10|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|7
1643158650000|2022-01-26 00:57:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1643158660000|2022-01-26 00:57:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643158670000|2022-01-26 00:57:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643158680000|2022-01-26 00:58:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643158690000|2022-01-26 00:58:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643158700000|2022-01-26 00:58:20|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|7
1643158710000|2022-01-26 00:58:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643158720000|2022-01-26 00:58:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643158730000|2022-01-26 00:58:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643158740000|2022-01-26 00:59:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643158750000|2022-01-26 00:59:10|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|4
1643158760000|2022-01-26 00:59:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643158770000|2022-01-26 00:59:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643158780000|2022-01-26 00:59:40|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|9
1643158790000|2022-01-26 00:59:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643158800000|2022-01-26 01:00:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643158810000|2022-01-26 01:00:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643158820000|2022-01-26 01:00:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643158830000|2022-01-26 01:00:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643158840000|2022-01-26 01:00:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643158860000|2022-01-26 01:01:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643158870000|2022-01-26 01:01:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643158880000|2022-01-26 01:01:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643158900000|2022-01-26 01:01:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643158910000|2022-01-26 01:01:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643158920000|2022-01-26 01:02:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643158930000|2022-01-26 01:02:10|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|9
1643158940000|2022-01-26 01:02:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643158950000|2022-01-26 01:02:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|11
1643158980000|2022-01-26 01:03:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|12
1643158990000|2022-01-26 01:03:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643159000000|2022-01-26 01:03:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643159010000|2022-01-26 01:03:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643159020000|2022-01-26 01:03:40|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1643159030000|2022-01-26 01:03:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643159040000|2022-01-26 01:04:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643159050000|2022-01-26 01:04:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643159060000|2022-01-26 01:04:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643159070000|2022-01-26 01:04:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|9
1643159080000|2022-01-26 01:04:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643159090000|2022-01-26 01:04:50|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643159100000|2022-01-26 01:05:00|19.81|19.51|19.82|19.52|19.83|19.53|19.8|19.5|6
1643159110000|2022-01-26 01:05:10|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|4
1643159120000|2022-01-26 01:05:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643159140000|2022-01-26 01:05:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643159150000|2022-01-26 01:05:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643159160000|2022-01-26 01:06:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|10
1643159170000|2022-01-26 01:06:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643159180000|2022-01-26 01:06:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|11
1643159190000|2022-01-26 01:06:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643159200000|2022-01-26 01:06:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643159230000|2022-01-26 01:07:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643159240000|2022-01-26 01:07:20|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|8
1643159250000|2022-01-26 01:07:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643159260000|2022-01-26 01:07:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643159270000|2022-01-26 01:07:50|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|4
1643159280000|2022-01-26 01:08:00|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|9
1643159290000|2022-01-26 01:08:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643159300000|2022-01-26 01:08:20|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|4
1643159320000|2022-01-26 01:08:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1643159330000|2022-01-26 01:08:50|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|3
1643159340000|2022-01-26 01:09:00|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|5
1643159350000|2022-01-26 01:09:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643159360000|2022-01-26 01:09:20|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|6
1643159370000|2022-01-26 01:09:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643159380000|2022-01-26 01:09:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643159390000|2022-01-26 01:09:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643159400000|2022-01-26 01:10:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643159410000|2022-01-26 01:10:10|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|4
1643159420000|2022-01-26 01:10:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643159430000|2022-01-26 01:10:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643159460000|2022-01-26 01:11:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643159480000|2022-01-26 01:11:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643159490000|2022-01-26 01:11:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643159510000|2022-01-26 01:11:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643159520000|2022-01-26 01:12:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643159530000|2022-01-26 01:12:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643159540000|2022-01-26 01:12:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643159550000|2022-01-26 01:12:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643159560000|2022-01-26 01:12:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643159580000|2022-01-26 01:13:00|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643159590000|2022-01-26 01:13:10|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|5
1643159600000|2022-01-26 01:13:20|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|6
1643159610000|2022-01-26 01:13:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643159620000|2022-01-26 01:13:40|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1643159630000|2022-01-26 01:13:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643159640000|2022-01-26 01:14:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643159660000|2022-01-26 01:14:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643159670000|2022-01-26 01:14:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643159680000|2022-01-26 01:14:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643159690000|2022-01-26 01:14:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643159720000|2022-01-26 01:15:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|11
1643159730000|2022-01-26 01:15:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643159740000|2022-01-26 01:15:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643159750000|2022-01-26 01:15:50|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|8
1643159760000|2022-01-26 01:16:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643159770000|2022-01-26 01:16:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|11
1643159780000|2022-01-26 01:16:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643159790000|2022-01-26 01:16:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643159800000|2022-01-26 01:16:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643159810000|2022-01-26 01:16:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|9
1643159820000|2022-01-26 01:17:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643159830000|2022-01-26 01:17:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643159840000|2022-01-26 01:17:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643159850000|2022-01-26 01:17:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|11
1643159860000|2022-01-26 01:17:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643159870000|2022-01-26 01:17:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643159880000|2022-01-26 01:18:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643159890000|2022-01-26 01:18:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643159910000|2022-01-26 01:18:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|12
1643159920000|2022-01-26 01:18:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643159940000|2022-01-26 01:19:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643159950000|2022-01-26 01:19:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643159980000|2022-01-26 01:19:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643159990000|2022-01-26 01:19:50|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|3
1643160000000|2022-01-26 01:20:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643160010000|2022-01-26 01:20:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|9
1643160020000|2022-01-26 01:20:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643160030000|2022-01-26 01:20:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643160040000|2022-01-26 01:20:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643160050000|2022-01-26 01:20:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643160060000|2022-01-26 01:21:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|9
1643160070000|2022-01-26 01:21:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643160080000|2022-01-26 01:21:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643160090000|2022-01-26 01:21:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643160110000|2022-01-26 01:21:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643160120000|2022-01-26 01:22:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|8
1643160130000|2022-01-26 01:22:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643160140000|2022-01-26 01:22:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643160150000|2022-01-26 01:22:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643160160000|2022-01-26 01:22:40|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|5
1643160170000|2022-01-26 01:22:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643160190000|2022-01-26 01:23:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643160200000|2022-01-26 01:23:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643160210000|2022-01-26 01:23:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643160220000|2022-01-26 01:23:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643160250000|2022-01-26 01:24:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643160260000|2022-01-26 01:24:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643160270000|2022-01-26 01:24:30|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|4
1643160280000|2022-01-26 01:24:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643160290000|2022-01-26 01:24:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643160300000|2022-01-26 01:25:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|3
1643160310000|2022-01-26 01:25:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643160320000|2022-01-26 01:25:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643160340000|2022-01-26 01:25:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643160350000|2022-01-26 01:25:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643160360000|2022-01-26 01:26:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643160370000|2022-01-26 01:26:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643160390000|2022-01-26 01:26:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643160410000|2022-01-26 01:26:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643160420000|2022-01-26 01:27:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643160430000|2022-01-26 01:27:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643160440000|2022-01-26 01:27:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|14
1643160450000|2022-01-26 01:27:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643160470000|2022-01-26 01:27:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643160480000|2022-01-26 01:28:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643160490000|2022-01-26 01:28:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643160500000|2022-01-26 01:28:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643160510000|2022-01-26 01:28:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643160520000|2022-01-26 01:28:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643160530000|2022-01-26 01:28:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643160540000|2022-01-26 01:29:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643160560000|2022-01-26 01:29:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643160570000|2022-01-26 01:29:30|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|6
1643160600000|2022-01-26 01:30:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643160610000|2022-01-26 01:30:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643160620000|2022-01-26 01:30:20|19.83|19.53|19.81|19.51|19.84|19.54|19.81|19.51|5
1643160630000|2022-01-26 01:30:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643160640000|2022-01-26 01:30:40|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|6
1643160650000|2022-01-26 01:30:50|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643160660000|2022-01-26 01:31:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|15
1643160690000|2022-01-26 01:31:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643160710000|2022-01-26 01:31:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643160720000|2022-01-26 01:32:00|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|6
1643160730000|2022-01-26 01:32:10|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|5
1643160740000|2022-01-26 01:32:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643160750000|2022-01-26 01:32:30|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|7
1643160760000|2022-01-26 01:32:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643160770000|2022-01-26 01:32:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643160790000|2022-01-26 01:33:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643160800000|2022-01-26 01:33:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643160810000|2022-01-26 01:33:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643160820000|2022-01-26 01:33:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643160830000|2022-01-26 01:33:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643160840000|2022-01-26 01:34:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1643160850000|2022-01-26 01:34:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643160860000|2022-01-26 01:34:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643160870000|2022-01-26 01:34:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643160880000|2022-01-26 01:34:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643160890000|2022-01-26 01:34:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643160900000|2022-01-26 01:35:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643160910000|2022-01-26 01:35:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|11
1643160920000|2022-01-26 01:35:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643160930000|2022-01-26 01:35:30|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|9
1643160940000|2022-01-26 01:35:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643160950000|2022-01-26 01:35:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643160960000|2022-01-26 01:36:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1643160970000|2022-01-26 01:36:10|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|4
1643160980000|2022-01-26 01:36:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643160990000|2022-01-26 01:36:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643161000000|2022-01-26 01:36:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643161010000|2022-01-26 01:36:50|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|8
1643161020000|2022-01-26 01:37:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643161030000|2022-01-26 01:37:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643161040000|2022-01-26 01:37:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643161050000|2022-01-26 01:37:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643161060000|2022-01-26 01:37:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643161070000|2022-01-26 01:37:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643161080000|2022-01-26 01:38:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643161090000|2022-01-26 01:38:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643161100000|2022-01-26 01:38:20|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|5
1643161110000|2022-01-26 01:38:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643161120000|2022-01-26 01:38:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643161130000|2022-01-26 01:38:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643161140000|2022-01-26 01:39:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643161150000|2022-01-26 01:39:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643161170000|2022-01-26 01:39:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643161180000|2022-01-26 01:39:40|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|6
1643161200000|2022-01-26 01:40:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643161210000|2022-01-26 01:40:10|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|8
1643161220000|2022-01-26 01:40:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643161230000|2022-01-26 01:40:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643161240000|2022-01-26 01:40:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643161250000|2022-01-26 01:40:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643161260000|2022-01-26 01:41:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643161270000|2022-01-26 01:41:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643161290000|2022-01-26 01:41:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643161300000|2022-01-26 01:41:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643161320000|2022-01-26 01:42:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|12
1643161340000|2022-01-26 01:42:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643161350000|2022-01-26 01:42:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643161360000|2022-01-26 01:42:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643161370000|2022-01-26 01:42:50|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|13
1643161380000|2022-01-26 01:43:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643161390000|2022-01-26 01:43:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643161420000|2022-01-26 01:43:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643161430000|2022-01-26 01:43:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643161460000|2022-01-26 01:44:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643161470000|2022-01-26 01:44:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643161480000|2022-01-26 01:44:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643161500000|2022-01-26 01:45:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643161510000|2022-01-26 01:45:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643161520000|2022-01-26 01:45:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643161530000|2022-01-26 01:45:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643161550000|2022-01-26 01:45:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643161560000|2022-01-26 01:46:00|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|6
1643161570000|2022-01-26 01:46:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643161590000|2022-01-26 01:46:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643161600000|2022-01-26 01:46:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643161620000|2022-01-26 01:47:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643161630000|2022-01-26 01:47:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643161640000|2022-01-26 01:47:20|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643161650000|2022-01-26 01:47:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643161670000|2022-01-26 01:47:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643161680000|2022-01-26 01:48:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|8
1643161690000|2022-01-26 01:48:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643161700000|2022-01-26 01:48:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643161710000|2022-01-26 01:48:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643161720000|2022-01-26 01:48:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643161730000|2022-01-26 01:48:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643161740000|2022-01-26 01:49:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643161770000|2022-01-26 01:49:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643161780000|2022-01-26 01:49:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643161790000|2022-01-26 01:49:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643161800000|2022-01-26 01:50:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643161810000|2022-01-26 01:50:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643161820000|2022-01-26 01:50:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643161830000|2022-01-26 01:50:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643161840000|2022-01-26 01:50:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643161850000|2022-01-26 01:50:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643161870000|2022-01-26 01:51:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643161880000|2022-01-26 01:51:20|19.81|19.51|19.83|19.53|19.83|19.53|19.8|19.5|11
1643161890000|2022-01-26 01:51:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643161900000|2022-01-26 01:51:40|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|5
1643161910000|2022-01-26 01:51:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|8
1643161920000|2022-01-26 01:52:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|4
1643161930000|2022-01-26 01:52:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643161940000|2022-01-26 01:52:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643161950000|2022-01-26 01:52:30|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|6
1643161960000|2022-01-26 01:52:40|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|11
1643161970000|2022-01-26 01:52:50|19.83|19.53|19.85|19.55|19.85|19.55|19.83|19.53|5
1643162000000|2022-01-26 01:53:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643162010000|2022-01-26 01:53:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|8
1643162040000|2022-01-26 01:54:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|11
1643162050000|2022-01-26 01:54:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643162060000|2022-01-26 01:54:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643162070000|2022-01-26 01:54:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643162080000|2022-01-26 01:54:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643162100000|2022-01-26 01:55:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643162110000|2022-01-26 01:55:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643162120000|2022-01-26 01:55:20|19.84|19.54|19.85|19.55|19.86|19.56|19.84|19.54|6
1643162130000|2022-01-26 01:55:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643162160000|2022-01-26 01:56:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643162190000|2022-01-26 01:56:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643162200000|2022-01-26 01:56:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643162210000|2022-01-26 01:56:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643162220000|2022-01-26 01:57:00|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|11
1643162230000|2022-01-26 01:57:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|8
1643162240000|2022-01-26 01:57:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|16
1643162250000|2022-01-26 01:57:30|19.86|19.56|19.86|19.56|19.88|19.58|19.86|19.56|7
1643162260000|2022-01-26 01:57:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643162280000|2022-01-26 01:58:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643162290000|2022-01-26 01:58:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643162300000|2022-01-26 01:58:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643162310000|2022-01-26 01:58:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1643162320000|2022-01-26 01:58:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643162340000|2022-01-26 01:59:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643162350000|2022-01-26 01:59:10|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|12
1643162360000|2022-01-26 01:59:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|10
1643162370000|2022-01-26 01:59:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643162390000|2022-01-26 01:59:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643162400000|2022-01-26 02:00:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643162410000|2022-01-26 02:00:10|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|12
1643162420000|2022-01-26 02:00:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643162430000|2022-01-26 02:00:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643162450000|2022-01-26 02:00:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643162460000|2022-01-26 02:01:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643162470000|2022-01-26 02:01:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643162480000|2022-01-26 02:01:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643162500000|2022-01-26 02:01:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643162510000|2022-01-26 02:01:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643162520000|2022-01-26 02:02:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643162530000|2022-01-26 02:02:10|19.83|19.53|19.85|19.55|19.85|19.55|19.83|19.53|9
1643162540000|2022-01-26 02:02:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643162550000|2022-01-26 02:02:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643162560000|2022-01-26 02:02:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643162570000|2022-01-26 02:02:50|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643162580000|2022-01-26 02:03:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643162590000|2022-01-26 02:03:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643162600000|2022-01-26 02:03:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643162610000|2022-01-26 02:03:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643162620000|2022-01-26 02:03:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643162630000|2022-01-26 02:03:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643162670000|2022-01-26 02:04:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643162680000|2022-01-26 02:04:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643162710000|2022-01-26 02:05:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|10
1643162720000|2022-01-26 02:05:20|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|7
1643162730000|2022-01-26 02:05:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643162740000|2022-01-26 02:05:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643162750000|2022-01-26 02:05:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643162760000|2022-01-26 02:06:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1643162770000|2022-01-26 02:06:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643162780000|2022-01-26 02:06:20|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|5
1643162790000|2022-01-26 02:06:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643162810000|2022-01-26 02:06:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643162820000|2022-01-26 02:07:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643162830000|2022-01-26 02:07:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643162840000|2022-01-26 02:07:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643162850000|2022-01-26 02:07:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|10
1643162870000|2022-01-26 02:07:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643162880000|2022-01-26 02:08:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643162890000|2022-01-26 02:08:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643162900000|2022-01-26 02:08:20|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643162910000|2022-01-26 02:08:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643162920000|2022-01-26 02:08:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643162930000|2022-01-26 02:08:50|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|10
1643162940000|2022-01-26 02:09:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643162950000|2022-01-26 02:09:10|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|10
1643162960000|2022-01-26 02:09:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643162970000|2022-01-26 02:09:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643162990000|2022-01-26 02:09:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643163000000|2022-01-26 02:10:00|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|4
1643163010000|2022-01-26 02:10:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643163020000|2022-01-26 02:10:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643163030000|2022-01-26 02:10:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643163040000|2022-01-26 02:10:40|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|7
1643163050000|2022-01-26 02:10:50|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|11
1643163060000|2022-01-26 02:11:00|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|9
1643163070000|2022-01-26 02:11:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643163080000|2022-01-26 02:11:20|19.86|19.56|19.85|19.55|19.87|19.57|19.85|19.55|7
1643163090000|2022-01-26 02:11:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643163100000|2022-01-26 02:11:40|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643163110000|2022-01-26 02:11:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643163130000|2022-01-26 02:12:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643163140000|2022-01-26 02:12:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643163170000|2022-01-26 02:12:50|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|5
1643163190000|2022-01-26 02:13:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163200000|2022-01-26 02:13:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643163220000|2022-01-26 02:13:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643163230000|2022-01-26 02:13:50|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643163240000|2022-01-26 02:14:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643163270000|2022-01-26 02:14:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643163280000|2022-01-26 02:14:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643163290000|2022-01-26 02:14:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643163300000|2022-01-26 02:15:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643163310000|2022-01-26 02:15:10|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|8
1643163320000|2022-01-26 02:15:20|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|3
1643163330000|2022-01-26 02:15:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643163340000|2022-01-26 02:15:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|10
1643163350000|2022-01-26 02:15:50|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|6
1643163360000|2022-01-26 02:16:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643163370000|2022-01-26 02:16:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643163380000|2022-01-26 02:16:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643163390000|2022-01-26 02:16:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643163400000|2022-01-26 02:16:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163410000|2022-01-26 02:16:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643163430000|2022-01-26 02:17:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643163440000|2022-01-26 02:17:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163460000|2022-01-26 02:17:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643163470000|2022-01-26 02:17:50|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163480000|2022-01-26 02:18:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643163500000|2022-01-26 02:18:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643163510000|2022-01-26 02:18:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643163520000|2022-01-26 02:18:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643163540000|2022-01-26 02:19:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643163550000|2022-01-26 02:19:10|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643163560000|2022-01-26 02:19:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643163580000|2022-01-26 02:19:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163590000|2022-01-26 02:19:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643163600000|2022-01-26 02:20:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163660000|2022-01-26 02:21:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643163670000|2022-01-26 02:21:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643163680000|2022-01-26 02:21:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|9
1643163690000|2022-01-26 02:21:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643163700000|2022-01-26 02:21:40|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643163710000|2022-01-26 02:21:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643163720000|2022-01-26 02:22:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643163740000|2022-01-26 02:22:20|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|7
1643163750000|2022-01-26 02:22:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643163760000|2022-01-26 02:22:40|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643163770000|2022-01-26 02:22:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643163780000|2022-01-26 02:23:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|12
1643163790000|2022-01-26 02:23:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643163800000|2022-01-26 02:23:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643163810000|2022-01-26 02:23:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643163830000|2022-01-26 02:23:50|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|9
1643163840000|2022-01-26 02:24:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643163850000|2022-01-26 02:24:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643163860000|2022-01-26 02:24:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643163870000|2022-01-26 02:24:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643163880000|2022-01-26 02:24:40|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643163890000|2022-01-26 02:24:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643163910000|2022-01-26 02:25:10|19.88|19.58|19.89|19.59|19.89|19.59|19.87|19.57|8
1643163920000|2022-01-26 02:25:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643163930000|2022-01-26 02:25:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643163940000|2022-01-26 02:25:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643163950000|2022-01-26 02:25:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643163960000|2022-01-26 02:26:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|9
1643163970000|2022-01-26 02:26:10|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643163980000|2022-01-26 02:26:20|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|9
1643163990000|2022-01-26 02:26:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643164010000|2022-01-26 02:26:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643164020000|2022-01-26 02:27:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643164030000|2022-01-26 02:27:10|19.9|19.6|19.9|19.6|19.9|19.6|19.88|19.58|7
1643164040000|2022-01-26 02:27:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643164050000|2022-01-26 02:27:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643164060000|2022-01-26 02:27:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643164070000|2022-01-26 02:27:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643164080000|2022-01-26 02:28:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|9
1643164090000|2022-01-26 02:28:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643164110000|2022-01-26 02:28:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643164120000|2022-01-26 02:28:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643164130000|2022-01-26 02:28:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643164140000|2022-01-26 02:29:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643164150000|2022-01-26 02:29:10|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643164160000|2022-01-26 02:29:20|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643164170000|2022-01-26 02:29:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643164190000|2022-01-26 02:29:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643164200000|2022-01-26 02:30:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|13
1643164210000|2022-01-26 02:30:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|9
1643164220000|2022-01-26 02:30:20|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|8
1643164230000|2022-01-26 02:30:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643164240000|2022-01-26 02:30:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643164250000|2022-01-26 02:30:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643164260000|2022-01-26 02:31:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643164270000|2022-01-26 02:31:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643164280000|2022-01-26 02:31:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643164290000|2022-01-26 02:31:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643164300000|2022-01-26 02:31:40|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643164310000|2022-01-26 02:31:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643164330000|2022-01-26 02:32:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643164340000|2022-01-26 02:32:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|16
1643164350000|2022-01-26 02:32:30|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643164360000|2022-01-26 02:32:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643164370000|2022-01-26 02:32:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643164390000|2022-01-26 02:33:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643164410000|2022-01-26 02:33:30|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|9
1643164420000|2022-01-26 02:33:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643164430000|2022-01-26 02:33:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643164440000|2022-01-26 02:34:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643164450000|2022-01-26 02:34:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643164470000|2022-01-26 02:34:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643164480000|2022-01-26 02:34:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643164490000|2022-01-26 02:34:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|6
1643164510000|2022-01-26 02:35:10|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|11
1643164520000|2022-01-26 02:35:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643164530000|2022-01-26 02:35:30|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|15
1643164540000|2022-01-26 02:35:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|12
1643164550000|2022-01-26 02:35:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643164560000|2022-01-26 02:36:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643164570000|2022-01-26 02:36:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643164580000|2022-01-26 02:36:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643164610000|2022-01-26 02:36:50|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|8
1643164620000|2022-01-26 02:37:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643164640000|2022-01-26 02:37:20|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|4
1643164650000|2022-01-26 02:37:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643164660000|2022-01-26 02:37:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643164680000|2022-01-26 02:38:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643164690000|2022-01-26 02:38:10|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|3
1643164700000|2022-01-26 02:38:20|19.95|19.65|19.99|19.69|19.99|19.69|19.94|19.64|7
1643164710000|2022-01-26 02:38:30|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643164720000|2022-01-26 02:38:40|19.99|19.69|19.98|19.68|20|19.7|19.98|19.68|8
1643164730000|2022-01-26 02:38:50|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|4
1643164740000|2022-01-26 02:39:00|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|6
1643164750000|2022-01-26 02:39:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643164760000|2022-01-26 02:39:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643164780000|2022-01-26 02:39:40|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643164790000|2022-01-26 02:39:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643164800000|2022-01-26 02:40:00|19.94|19.64|19.95|19.65|19.96|19.66|19.94|19.64|4
1643164810000|2022-01-26 02:40:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643164840000|2022-01-26 02:40:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643164850000|2022-01-26 02:40:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643164870000|2022-01-26 02:41:10|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643164880000|2022-01-26 02:41:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643164900000|2022-01-26 02:41:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643164910000|2022-01-26 02:41:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643164920000|2022-01-26 02:42:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643164940000|2022-01-26 02:42:20|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643164950000|2022-01-26 02:42:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|8
1643164960000|2022-01-26 02:42:40|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643164970000|2022-01-26 02:42:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643164990000|2022-01-26 02:43:10|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|5
1643165000000|2022-01-26 02:43:20|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|8
1643165010000|2022-01-26 02:43:30|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|15
1643165020000|2022-01-26 02:43:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643165030000|2022-01-26 02:43:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643165040000|2022-01-26 02:44:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|9
1643165050000|2022-01-26 02:44:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643165080000|2022-01-26 02:44:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643165090000|2022-01-26 02:44:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643165100000|2022-01-26 02:45:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643165110000|2022-01-26 02:45:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643165120000|2022-01-26 02:45:20|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|3
1643165130000|2022-01-26 02:45:30|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643165140000|2022-01-26 02:45:40|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|7
1643165160000|2022-01-26 02:46:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643165170000|2022-01-26 02:46:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643165180000|2022-01-26 02:46:20|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|3
1643165190000|2022-01-26 02:46:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643165200000|2022-01-26 02:46:40|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|4
1643165210000|2022-01-26 02:46:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643165220000|2022-01-26 02:47:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643165230000|2022-01-26 02:47:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643165240000|2022-01-26 02:47:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643165250000|2022-01-26 02:47:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643165270000|2022-01-26 02:47:50|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|3
1643165280000|2022-01-26 02:48:00|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|10
1643165290000|2022-01-26 02:48:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643165310000|2022-01-26 02:48:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|9
1643165320000|2022-01-26 02:48:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643165330000|2022-01-26 02:48:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|8
1643165340000|2022-01-26 02:49:00|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|8
1643165350000|2022-01-26 02:49:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643165370000|2022-01-26 02:49:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643165380000|2022-01-26 02:49:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|9
1643165390000|2022-01-26 02:49:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643165400000|2022-01-26 02:50:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643165410000|2022-01-26 02:50:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643165420000|2022-01-26 02:50:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643165430000|2022-01-26 02:50:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643165450000|2022-01-26 02:50:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643165460000|2022-01-26 02:51:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643165470000|2022-01-26 02:51:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643165480000|2022-01-26 02:51:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643165490000|2022-01-26 02:51:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643165500000|2022-01-26 02:51:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643165510000|2022-01-26 02:51:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643165520000|2022-01-26 02:52:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643165530000|2022-01-26 02:52:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643165550000|2022-01-26 02:52:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643165560000|2022-01-26 02:52:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643165570000|2022-01-26 02:52:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643165580000|2022-01-26 02:53:00|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|6
1643165590000|2022-01-26 02:53:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643165600000|2022-01-26 02:53:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643165610000|2022-01-26 02:53:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643165620000|2022-01-26 02:53:40|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|8
1643165630000|2022-01-26 02:53:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643165640000|2022-01-26 02:54:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643165670000|2022-01-26 02:54:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643165680000|2022-01-26 02:54:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643165700000|2022-01-26 02:55:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643165710000|2022-01-26 02:55:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643165720000|2022-01-26 02:55:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643165740000|2022-01-26 02:55:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643165750000|2022-01-26 02:55:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643165760000|2022-01-26 02:56:00|19.81|19.51|19.8|19.5|19.81|19.51|19.79|19.49|8
1643165770000|2022-01-26 02:56:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643165780000|2022-01-26 02:56:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643165790000|2022-01-26 02:56:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643165800000|2022-01-26 02:56:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643165820000|2022-01-26 02:57:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643165830000|2022-01-26 02:57:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643165840000|2022-01-26 02:57:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643165870000|2022-01-26 02:57:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643165890000|2022-01-26 02:58:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643165900000|2022-01-26 02:58:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643165930000|2022-01-26 02:58:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643165940000|2022-01-26 02:59:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643165960000|2022-01-26 02:59:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643165980000|2022-01-26 02:59:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643165990000|2022-01-26 02:59:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643166000000|2022-01-26 03:00:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643166010000|2022-01-26 03:00:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643166030000|2022-01-26 03:00:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643166050000|2022-01-26 03:00:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643166090000|2022-01-26 03:01:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643166100000|2022-01-26 03:01:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643166110000|2022-01-26 03:01:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643166120000|2022-01-26 03:02:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643166150000|2022-01-26 03:02:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643166160000|2022-01-26 03:02:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643166170000|2022-01-26 03:02:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643166180000|2022-01-26 03:03:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643166190000|2022-01-26 03:03:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643166200000|2022-01-26 03:03:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643166210000|2022-01-26 03:03:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643166230000|2022-01-26 03:03:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643166240000|2022-01-26 03:04:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643166260000|2022-01-26 03:04:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643166270000|2022-01-26 03:04:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643166280000|2022-01-26 03:04:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643166300000|2022-01-26 03:05:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643166310000|2022-01-26 03:05:10|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|10
1643166330000|2022-01-26 03:05:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643166340000|2022-01-26 03:05:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643166350000|2022-01-26 03:05:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643166360000|2022-01-26 03:06:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643166370000|2022-01-26 03:06:10|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|4
1643166390000|2022-01-26 03:06:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643166400000|2022-01-26 03:06:40|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|5
1643166410000|2022-01-26 03:06:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643166420000|2022-01-26 03:07:00|19.8|19.5|19.84|19.54|19.85|19.55|19.8|19.5|15
1643166430000|2022-01-26 03:07:10|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|10
1643166440000|2022-01-26 03:07:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|9
1643166450000|2022-01-26 03:07:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643166460000|2022-01-26 03:07:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643166470000|2022-01-26 03:07:50|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643166480000|2022-01-26 03:08:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643166490000|2022-01-26 03:08:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643166500000|2022-01-26 03:08:20|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|5
1643166510000|2022-01-26 03:08:30|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|4
1643166520000|2022-01-26 03:08:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643166530000|2022-01-26 03:08:50|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643166540000|2022-01-26 03:09:00|19.86|19.56|19.87|19.57|19.87|19.57|19.85|19.55|8
1643166550000|2022-01-26 03:09:10|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|10
1643166560000|2022-01-26 03:09:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643166570000|2022-01-26 03:09:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|10
1643166580000|2022-01-26 03:09:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643166600000|2022-01-26 03:10:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643166610000|2022-01-26 03:10:10|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|14
1643166630000|2022-01-26 03:10:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643166640000|2022-01-26 03:10:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643166650000|2022-01-26 03:10:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|10
1643166660000|2022-01-26 03:11:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643166670000|2022-01-26 03:11:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643166680000|2022-01-26 03:11:20|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643166690000|2022-01-26 03:11:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643166700000|2022-01-26 03:11:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|10
1643166720000|2022-01-26 03:12:00|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643166730000|2022-01-26 03:12:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643166740000|2022-01-26 03:12:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643166750000|2022-01-26 03:12:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643166760000|2022-01-26 03:12:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643166770000|2022-01-26 03:12:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643166780000|2022-01-26 03:13:00|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|4
1643166790000|2022-01-26 03:13:10|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|4
1643166800000|2022-01-26 03:13:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643166810000|2022-01-26 03:13:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643166830000|2022-01-26 03:13:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|10
1643166840000|2022-01-26 03:14:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643166850000|2022-01-26 03:14:10|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643166860000|2022-01-26 03:14:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643166870000|2022-01-26 03:14:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643166900000|2022-01-26 03:15:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643166920000|2022-01-26 03:15:20|19.83|19.53|19.83|19.53|19.84|19.54|19.82|19.52|7
1643166930000|2022-01-26 03:15:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643166950000|2022-01-26 03:15:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643166970000|2022-01-26 03:16:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643166980000|2022-01-26 03:16:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|12
1643166990000|2022-01-26 03:16:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643167000000|2022-01-26 03:16:40|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|5
1643167010000|2022-01-26 03:16:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643167020000|2022-01-26 03:17:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643167030000|2022-01-26 03:17:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643167060000|2022-01-26 03:17:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643167070000|2022-01-26 03:17:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|6
1643167080000|2022-01-26 03:18:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643167090000|2022-01-26 03:18:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643167100000|2022-01-26 03:18:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|8
1643167110000|2022-01-26 03:18:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643167120000|2022-01-26 03:18:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643167140000|2022-01-26 03:19:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643167150000|2022-01-26 03:19:10|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1643167160000|2022-01-26 03:19:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643167170000|2022-01-26 03:19:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643167180000|2022-01-26 03:19:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643167190000|2022-01-26 03:19:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643167200000|2022-01-26 03:20:00|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|8
1643167210000|2022-01-26 03:20:10|19.87|19.57|19.88|19.58|19.89|19.59|19.86|19.56|10
1643167220000|2022-01-26 03:20:20|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|13
1643167230000|2022-01-26 03:20:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643167240000|2022-01-26 03:20:40|19.9|19.6|19.91|19.61|19.92|19.62|19.9|19.6|4
1643167260000|2022-01-26 03:21:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|8
1643167270000|2022-01-26 03:21:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|8
1643167280000|2022-01-26 03:21:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|9
1643167290000|2022-01-26 03:21:30|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|5
1643167300000|2022-01-26 03:21:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|14
1643167310000|2022-01-26 03:21:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|10
1643167320000|2022-01-26 03:22:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|11
1643167330000|2022-01-26 03:22:10|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|5
1643167340000|2022-01-26 03:22:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|15
1643167360000|2022-01-26 03:22:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643167370000|2022-01-26 03:22:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643167380000|2022-01-26 03:23:00|19.9|19.6|19.89|19.59|19.9|19.6|19.88|19.58|6
1643167390000|2022-01-26 03:23:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643167400000|2022-01-26 03:23:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643167410000|2022-01-26 03:23:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643167430000|2022-01-26 03:23:50|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643167440000|2022-01-26 03:24:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643167450000|2022-01-26 03:24:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643167470000|2022-01-26 03:24:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643167500000|2022-01-26 03:25:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643167510000|2022-01-26 03:25:10|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|10
1643167520000|2022-01-26 03:25:20|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|7
1643167530000|2022-01-26 03:25:30|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|9
1643167540000|2022-01-26 03:25:40|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643167550000|2022-01-26 03:25:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643167560000|2022-01-26 03:26:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643167580000|2022-01-26 03:26:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643167590000|2022-01-26 03:26:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643167600000|2022-01-26 03:26:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643167610000|2022-01-26 03:26:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643167620000|2022-01-26 03:27:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643167640000|2022-01-26 03:27:20|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|8
1643167650000|2022-01-26 03:27:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643167670000|2022-01-26 03:27:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643167700000|2022-01-26 03:28:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643167710000|2022-01-26 03:28:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|8
1643167720000|2022-01-26 03:28:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643167730000|2022-01-26 03:28:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643167740000|2022-01-26 03:29:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643167770000|2022-01-26 03:29:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643167780000|2022-01-26 03:29:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643167790000|2022-01-26 03:29:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643167800000|2022-01-26 03:30:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643167810000|2022-01-26 03:30:10|19.91|19.61|19.93|19.63|19.93|19.63|19.9|19.6|5
1643167820000|2022-01-26 03:30:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643167830000|2022-01-26 03:30:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|8
1643167840000|2022-01-26 03:30:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643167850000|2022-01-26 03:30:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643167860000|2022-01-26 03:31:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643167870000|2022-01-26 03:31:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643167890000|2022-01-26 03:31:30|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1643167900000|2022-01-26 03:31:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643167910000|2022-01-26 03:31:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643167920000|2022-01-26 03:32:00|19.94|19.64|19.93|19.63|19.94|19.64|19.92|19.62|4
1643167930000|2022-01-26 03:32:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643167940000|2022-01-26 03:32:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643167960000|2022-01-26 03:32:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643167990000|2022-01-26 03:33:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643168000000|2022-01-26 03:33:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643168030000|2022-01-26 03:33:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643168040000|2022-01-26 03:34:00|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|3
1643168050000|2022-01-26 03:34:10|19.97|19.67|19.99|19.69|20|19.7|19.96|19.66|8
1643168060000|2022-01-26 03:34:20|20|19.7|19.98|19.68|20|19.7|19.98|19.68|13
1643168070000|2022-01-26 03:34:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|9
1643168080000|2022-01-26 03:34:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643168090000|2022-01-26 03:34:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643168100000|2022-01-26 03:35:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|8
1643168110000|2022-01-26 03:35:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|9
1643168120000|2022-01-26 03:35:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643168130000|2022-01-26 03:35:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643168170000|2022-01-26 03:36:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643168180000|2022-01-26 03:36:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|8
1643168190000|2022-01-26 03:36:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643168220000|2022-01-26 03:37:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|8
1643168230000|2022-01-26 03:37:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|10
1643168240000|2022-01-26 03:37:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643168250000|2022-01-26 03:37:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643168260000|2022-01-26 03:37:40|19.98|19.68|20|19.7|20|19.7|19.97|19.67|13
1643168270000|2022-01-26 03:37:50|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643168280000|2022-01-26 03:38:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643168290000|2022-01-26 03:38:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643168300000|2022-01-26 03:38:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643168310000|2022-01-26 03:38:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|11
1643168320000|2022-01-26 03:38:40|19.98|19.68|19.98|19.68|19.99|19.69|19.97|19.67|11
1643168330000|2022-01-26 03:38:50|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|5
1643168340000|2022-01-26 03:39:00|20|19.7|20|19.7|20|19.7|19.99|19.69|9
1643168350000|2022-01-26 03:39:10|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|7
1643168360000|2022-01-26 03:39:20|20|19.7|20|19.7|20|19.7|19.99|19.69|9
1643168370000|2022-01-26 03:39:30|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|7
1643168390000|2022-01-26 03:39:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643168400000|2022-01-26 03:40:00|20|19.7|20.01|19.71|20.01|19.71|19.99|19.69|8
1643168410000|2022-01-26 03:40:10|20|19.7|20|19.7|20.01|19.71|20|19.7|5
1643168420000|2022-01-26 03:40:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643168430000|2022-01-26 03:40:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|5
1643168440000|2022-01-26 03:40:40|20|19.7|20|19.7|20|19.7|20|19.7|1
1643168450000|2022-01-26 03:40:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643168460000|2022-01-26 03:41:00|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|9
1643168470000|2022-01-26 03:41:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643168480000|2022-01-26 03:41:20|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643168490000|2022-01-26 03:41:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643168500000|2022-01-26 03:41:40|19.99|19.69|20|19.7|20.01|19.71|19.99|19.69|4
1643168510000|2022-01-26 03:41:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643168520000|2022-01-26 03:42:00|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643168550000|2022-01-26 03:42:30|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643168560000|2022-01-26 03:42:40|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643168570000|2022-01-26 03:42:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643168600000|2022-01-26 03:43:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643168620000|2022-01-26 03:43:40|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643168640000|2022-01-26 03:44:00|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643168670000|2022-01-26 03:44:30|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643168680000|2022-01-26 03:44:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643168700000|2022-01-26 03:45:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|6
1643168720000|2022-01-26 03:45:20|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643168730000|2022-01-26 03:45:30|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|9
1643168750000|2022-01-26 03:45:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643168770000|2022-01-26 03:46:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643168780000|2022-01-26 03:46:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|12
1643168790000|2022-01-26 03:46:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|10
1643168800000|2022-01-26 03:46:40|20.01|19.71|20|19.7|20.02|19.72|20|19.7|8
1643168810000|2022-01-26 03:46:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643168830000|2022-01-26 03:47:10|19.98|19.68|20|19.7|20|19.7|19.98|19.68|5
1643168840000|2022-01-26 03:47:20|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643168850000|2022-01-26 03:47:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643168860000|2022-01-26 03:47:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643168870000|2022-01-26 03:47:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|8
1643168880000|2022-01-26 03:48:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|10
1643168890000|2022-01-26 03:48:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|6
1643168900000|2022-01-26 03:48:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|6
1643168910000|2022-01-26 03:48:30|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643168920000|2022-01-26 03:48:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643168930000|2022-01-26 03:48:50|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|10
1643168940000|2022-01-26 03:49:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643168950000|2022-01-26 03:49:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643168960000|2022-01-26 03:49:20|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643168970000|2022-01-26 03:49:30|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|10
1643168990000|2022-01-26 03:49:50|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643169000000|2022-01-26 03:50:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643169010000|2022-01-26 03:50:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643169020000|2022-01-26 03:50:20|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643169060000|2022-01-26 03:51:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643169070000|2022-01-26 03:51:10|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|15
1643169080000|2022-01-26 03:51:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643169090000|2022-01-26 03:51:30|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|7
1643169100000|2022-01-26 03:51:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|7
1643169130000|2022-01-26 03:52:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643169140000|2022-01-26 03:52:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643169150000|2022-01-26 03:52:30|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643169170000|2022-01-26 03:52:50|20|19.7|20|19.7|20.01|19.71|20|19.7|5
1643169180000|2022-01-26 03:53:00|19.99|19.69|19.99|19.69|20.01|19.71|19.99|19.69|7
1643169190000|2022-01-26 03:53:10|20|19.7|20.03|19.73|20.03|19.73|20|19.7|4
1643169200000|2022-01-26 03:53:20|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|8
1643169210000|2022-01-26 03:53:30|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643169220000|2022-01-26 03:53:40|20.01|19.71|20.02|19.72|20.03|19.73|20.01|19.71|9
1643169230000|2022-01-26 03:53:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643169240000|2022-01-26 03:54:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|8
1643169250000|2022-01-26 03:54:10|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|6
1643169260000|2022-01-26 03:54:20|20.04|19.74|20.03|19.73|20.04|19.74|20.02|19.72|6
1643169280000|2022-01-26 03:54:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|7
1643169310000|2022-01-26 03:55:10|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643169320000|2022-01-26 03:55:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643169330000|2022-01-26 03:55:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643169340000|2022-01-26 03:55:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|8
1643169350000|2022-01-26 03:55:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|6
1643169360000|2022-01-26 03:56:00|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643169380000|2022-01-26 03:56:20|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643169390000|2022-01-26 03:56:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643169400000|2022-01-26 03:56:40|20|19.7|20|19.7|20.01|19.71|20|19.7|13
1643169410000|2022-01-26 03:56:50|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|9
1643169430000|2022-01-26 03:57:10|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643169470000|2022-01-26 03:57:50|20|19.7|20.01|19.71|20.01|19.71|20|19.7|8
1643169480000|2022-01-26 03:58:00|20|19.7|20|19.7|20|19.7|20|19.7|1
1643169500000|2022-01-26 03:58:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643169510000|2022-01-26 03:58:30|20|19.7|19.98|19.68|20|19.7|19.98|19.68|5
1643169520000|2022-01-26 03:58:40|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643169530000|2022-01-26 03:58:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643169540000|2022-01-26 03:59:00|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643169550000|2022-01-26 03:59:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643169560000|2022-01-26 03:59:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643169590000|2022-01-26 03:59:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643169600000|2022-01-26 04:00:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643169610000|2022-01-26 04:00:10|19.98|19.68|20.01|19.71|20.01|19.71|19.98|19.68|4
1643169620000|2022-01-26 04:00:20|20|19.7|20|19.7|20.01|19.71|20|19.7|9
1643169630000|2022-01-26 04:00:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643169650000|2022-01-26 04:00:50|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643169660000|2022-01-26 04:01:00|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|5
1643169670000|2022-01-26 04:01:10|20|19.7|19.98|19.68|20|19.7|19.98|19.68|5
1643169680000|2022-01-26 04:01:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643169690000|2022-01-26 04:01:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643169700000|2022-01-26 04:01:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643169710000|2022-01-26 04:01:50|19.98|19.68|19.99|19.69|20|19.7|19.98|19.68|8
1643169720000|2022-01-26 04:02:00|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643169740000|2022-01-26 04:02:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643169760000|2022-01-26 04:02:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643169770000|2022-01-26 04:02:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643169780000|2022-01-26 04:03:00|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643169790000|2022-01-26 04:03:10|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|8
1643169800000|2022-01-26 04:03:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643169810000|2022-01-26 04:03:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643169820000|2022-01-26 04:03:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643169840000|2022-01-26 04:04:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643169850000|2022-01-26 04:04:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|11
1643169860000|2022-01-26 04:04:20|19.98|19.68|19.97|19.67|19.98|19.68|19.96|19.66|10
1643169880000|2022-01-26 04:04:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643169910000|2022-01-26 04:05:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643169920000|2022-01-26 04:05:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|8
1643169930000|2022-01-26 04:05:30|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|7
1643169950000|2022-01-26 04:05:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643169990000|2022-01-26 04:06:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643170000000|2022-01-26 04:06:40|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643170030000|2022-01-26 04:07:10|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643170050000|2022-01-26 04:07:30|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643170060000|2022-01-26 04:07:40|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|3
1643170070000|2022-01-26 04:07:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643170080000|2022-01-26 04:08:00|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643170100000|2022-01-26 04:08:20|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643170110000|2022-01-26 04:08:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643170120000|2022-01-26 04:08:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643170130000|2022-01-26 04:08:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643170140000|2022-01-26 04:09:00|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643170150000|2022-01-26 04:09:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643170160000|2022-01-26 04:09:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643170170000|2022-01-26 04:09:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643170180000|2022-01-26 04:09:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643170190000|2022-01-26 04:09:50|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|3
1643170210000|2022-01-26 04:10:10|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643170220000|2022-01-26 04:10:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|9
1643170230000|2022-01-26 04:10:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643170240000|2022-01-26 04:10:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643170250000|2022-01-26 04:10:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|8
1643170260000|2022-01-26 04:11:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643170270000|2022-01-26 04:11:10|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1643170280000|2022-01-26 04:11:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643170290000|2022-01-26 04:11:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|8
1643170300000|2022-01-26 04:11:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|10
1643170310000|2022-01-26 04:11:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643170320000|2022-01-26 04:12:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643170340000|2022-01-26 04:12:20|19.96|19.66|19.96|19.66|19.97|19.67|19.95|19.65|9
1643170380000|2022-01-26 04:13:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643170390000|2022-01-26 04:13:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643170400000|2022-01-26 04:13:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643170410000|2022-01-26 04:13:30|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|11
1643170420000|2022-01-26 04:13:40|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643170430000|2022-01-26 04:13:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643170440000|2022-01-26 04:14:00|19.97|19.67|19.98|19.68|19.98|19.68|19.96|19.66|8
1643170450000|2022-01-26 04:14:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|14
1643170460000|2022-01-26 04:14:20|19.97|19.67|19.98|19.68|19.99|19.69|19.97|19.67|4
1643170480000|2022-01-26 04:14:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643170490000|2022-01-26 04:14:50|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643170510000|2022-01-26 04:15:10|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|4
1643170520000|2022-01-26 04:15:20|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643170550000|2022-01-26 04:15:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643170560000|2022-01-26 04:16:00|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643170570000|2022-01-26 04:16:10|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|6
1643170580000|2022-01-26 04:16:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643170590000|2022-01-26 04:16:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643170600000|2022-01-26 04:16:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643170610000|2022-01-26 04:16:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643170620000|2022-01-26 04:17:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643170630000|2022-01-26 04:17:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643170650000|2022-01-26 04:17:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|10
1643170660000|2022-01-26 04:17:40|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1643170670000|2022-01-26 04:17:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643170680000|2022-01-26 04:18:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643170690000|2022-01-26 04:18:10|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|8
1643170700000|2022-01-26 04:18:20|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643170720000|2022-01-26 04:18:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|8
1643170730000|2022-01-26 04:18:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|11
1643170740000|2022-01-26 04:19:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|11
1643170750000|2022-01-26 04:19:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|9
1643170760000|2022-01-26 04:19:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|7
1643170770000|2022-01-26 04:19:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|8
1643170780000|2022-01-26 04:19:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643170800000|2022-01-26 04:20:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643170810000|2022-01-26 04:20:10|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643170820000|2022-01-26 04:20:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643170840000|2022-01-26 04:20:40|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|6
1643170850000|2022-01-26 04:20:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643170860000|2022-01-26 04:21:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643170870000|2022-01-26 04:21:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643170890000|2022-01-26 04:21:30|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|7
1643170900000|2022-01-26 04:21:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643170910000|2022-01-26 04:21:50|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643170920000|2022-01-26 04:22:00|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643170930000|2022-01-26 04:22:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643170940000|2022-01-26 04:22:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643170960000|2022-01-26 04:22:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643171010000|2022-01-26 04:23:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643171020000|2022-01-26 04:23:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643171030000|2022-01-26 04:23:50|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643171040000|2022-01-26 04:24:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643171050000|2022-01-26 04:24:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643171060000|2022-01-26 04:24:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|11
1643171070000|2022-01-26 04:24:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|5
1643171080000|2022-01-26 04:24:40|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643171090000|2022-01-26 04:24:50|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643171100000|2022-01-26 04:25:00|20.04|19.74|20.03|19.73|20.05|19.75|20.03|19.73|10
1643171110000|2022-01-26 04:25:10|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|4
1643171120000|2022-01-26 04:25:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643171130000|2022-01-26 04:25:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1643171140000|2022-01-26 04:25:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|7
1643171150000|2022-01-26 04:25:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643171160000|2022-01-26 04:26:00|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|9
1643171170000|2022-01-26 04:26:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643171180000|2022-01-26 04:26:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643171190000|2022-01-26 04:26:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643171200000|2022-01-26 04:26:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643171210000|2022-01-26 04:26:50|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|5
1643171220000|2022-01-26 04:27:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643171230000|2022-01-26 04:27:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643171240000|2022-01-26 04:27:20|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643171250000|2022-01-26 04:27:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643171260000|2022-01-26 04:27:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643171280000|2022-01-26 04:28:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643171290000|2022-01-26 04:28:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643171300000|2022-01-26 04:28:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643171310000|2022-01-26 04:28:30|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|9
1643171320000|2022-01-26 04:28:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643171330000|2022-01-26 04:28:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|7
1643171360000|2022-01-26 04:29:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643171370000|2022-01-26 04:29:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643171380000|2022-01-26 04:29:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643171410000|2022-01-26 04:30:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643171420000|2022-01-26 04:30:20|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|5
1643171440000|2022-01-26 04:30:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643171450000|2022-01-26 04:30:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643171470000|2022-01-26 04:31:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|4
1643171480000|2022-01-26 04:31:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643171490000|2022-01-26 04:31:30|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|7
1643171510000|2022-01-26 04:31:50|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643171520000|2022-01-26 04:32:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643171530000|2022-01-26 04:32:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643171550000|2022-01-26 04:32:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643171560000|2022-01-26 04:32:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643171580000|2022-01-26 04:33:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643171590000|2022-01-26 04:33:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643171600000|2022-01-26 04:33:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643171630000|2022-01-26 04:33:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643171640000|2022-01-26 04:34:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643171650000|2022-01-26 04:34:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|6
1643171660000|2022-01-26 04:34:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643171730000|2022-01-26 04:35:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643171740000|2022-01-26 04:35:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643171750000|2022-01-26 04:35:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643171760000|2022-01-26 04:36:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643171770000|2022-01-26 04:36:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643171780000|2022-01-26 04:36:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643171790000|2022-01-26 04:36:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|7
1643171840000|2022-01-26 04:37:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643171860000|2022-01-26 04:37:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643171870000|2022-01-26 04:37:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643171880000|2022-01-26 04:38:00|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643171890000|2022-01-26 04:38:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643171900000|2022-01-26 04:38:20|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643171910000|2022-01-26 04:38:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643171920000|2022-01-26 04:38:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643171930000|2022-01-26 04:38:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|6
1643171940000|2022-01-26 04:39:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643171980000|2022-01-26 04:39:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643172000000|2022-01-26 04:40:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643172020000|2022-01-26 04:40:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643172050000|2022-01-26 04:40:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643172060000|2022-01-26 04:41:00|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|9
1643172070000|2022-01-26 04:41:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643172080000|2022-01-26 04:41:20|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643172120000|2022-01-26 04:42:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|10
1643172140000|2022-01-26 04:42:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643172160000|2022-01-26 04:42:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643172200000|2022-01-26 04:43:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643172210000|2022-01-26 04:43:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1643172220000|2022-01-26 04:43:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643172230000|2022-01-26 04:43:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643172260000|2022-01-26 04:44:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643172270000|2022-01-26 04:44:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643172300000|2022-01-26 04:45:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643172310000|2022-01-26 04:45:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643172320000|2022-01-26 04:45:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643172330000|2022-01-26 04:45:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643172340000|2022-01-26 04:45:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643172360000|2022-01-26 04:46:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643172370000|2022-01-26 04:46:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643172390000|2022-01-26 04:46:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643172400000|2022-01-26 04:46:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643172410000|2022-01-26 04:46:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|13
1643172420000|2022-01-26 04:47:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643172430000|2022-01-26 04:47:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643172450000|2022-01-26 04:47:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643172480000|2022-01-26 04:48:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|7
1643172490000|2022-01-26 04:48:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643172500000|2022-01-26 04:48:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643172520000|2022-01-26 04:48:40|20.16|19.86|20.2|19.9|20.2|19.9|20.16|19.86|7
1643172530000|2022-01-26 04:48:50|20.21|19.91|20.22|19.92|20.24|19.94|20.21|19.91|9
1643172540000|2022-01-26 04:49:00|20.21|19.91|20.25|19.95|20.25|19.95|20.21|19.91|7
1643172550000|2022-01-26 04:49:10|20.26|19.96|20.29|19.99|20.3|20|20.26|19.96|16
1643172560000|2022-01-26 04:49:20|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|8
1643172570000|2022-01-26 04:49:30|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|9
1643172580000|2022-01-26 04:49:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643172590000|2022-01-26 04:49:50|20.27|19.97|20.28|19.98|20.29|19.99|20.27|19.97|6
1643172600000|2022-01-26 04:50:00|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|10
1643172610000|2022-01-26 04:50:10|20.29|19.99|20.27|19.97|20.29|19.99|20.27|19.97|5
1643172620000|2022-01-26 04:50:20|20.28|19.98|20.25|19.95|20.28|19.98|20.25|19.95|6
1643172630000|2022-01-26 04:50:30|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|5
1643172640000|2022-01-26 04:50:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643172660000|2022-01-26 04:51:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643172670000|2022-01-26 04:51:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643172680000|2022-01-26 04:51:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643172690000|2022-01-26 04:51:30|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643172700000|2022-01-26 04:51:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643172710000|2022-01-26 04:51:50|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|17
1643172720000|2022-01-26 04:52:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|17
1643172730000|2022-01-26 04:52:10|20.21|19.91|20.22|19.92|20.23|19.93|20.21|19.91|4
1643172740000|2022-01-26 04:52:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643172750000|2022-01-26 04:52:30|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|7
1643172760000|2022-01-26 04:52:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|13
1643172770000|2022-01-26 04:52:50|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|7
1643172780000|2022-01-26 04:53:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643172800000|2022-01-26 04:53:20|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643172810000|2022-01-26 04:53:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643172820000|2022-01-26 04:53:40|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|10
1643172830000|2022-01-26 04:53:50|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|5
1643172840000|2022-01-26 04:54:00|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|10
1643172850000|2022-01-26 04:54:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1643172870000|2022-01-26 04:54:30|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643172880000|2022-01-26 04:54:40|20.23|19.93|20.26|19.96|20.26|19.96|20.23|19.93|6
1643172890000|2022-01-26 04:54:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643172920000|2022-01-26 04:55:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643172930000|2022-01-26 04:55:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|8
1643172940000|2022-01-26 04:55:40|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|5
1643172950000|2022-01-26 04:55:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|5
1643172960000|2022-01-26 04:56:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643172990000|2022-01-26 04:56:30|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643173000000|2022-01-26 04:56:40|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643173020000|2022-01-26 04:57:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643173030000|2022-01-26 04:57:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643173040000|2022-01-26 04:57:20|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643173050000|2022-01-26 04:57:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643173060000|2022-01-26 04:57:40|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643173070000|2022-01-26 04:57:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643173080000|2022-01-26 04:58:00|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|5
1643173090000|2022-01-26 04:58:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643173100000|2022-01-26 04:58:20|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|9
1643173110000|2022-01-26 04:58:30|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|6
1643173130000|2022-01-26 04:58:50|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|8
1643173140000|2022-01-26 04:59:00|20.26|19.96|20.27|19.97|20.27|19.97|20.25|19.95|6
1643173150000|2022-01-26 04:59:10|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|5
1643173160000|2022-01-26 04:59:20|20.27|19.97|20.26|19.96|20.27|19.97|20.25|19.95|8
1643173170000|2022-01-26 04:59:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|10
1643173180000|2022-01-26 04:59:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643173200000|2022-01-26 05:00:00|20.25|19.95|20.26|19.96|20.27|19.97|20.25|19.95|4
1643173210000|2022-01-26 05:00:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643173220000|2022-01-26 05:00:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643173240000|2022-01-26 05:00:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643173250000|2022-01-26 05:00:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643173280000|2022-01-26 05:01:20|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|5
1643173290000|2022-01-26 05:01:30|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643173300000|2022-01-26 05:01:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643173310000|2022-01-26 05:01:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643173320000|2022-01-26 05:02:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643173330000|2022-01-26 05:02:10|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643173420000|2022-01-26 05:03:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643173430000|2022-01-26 05:03:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643173440000|2022-01-26 05:04:00|20.25|19.95|20.24|19.94|20.26|19.96|20.24|19.94|4
1643173450000|2022-01-26 05:04:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643173460000|2022-01-26 05:04:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643173500000|2022-01-26 05:05:00|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1643173510000|2022-01-26 05:05:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643173530000|2022-01-26 05:05:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643173540000|2022-01-26 05:05:40|20.22|19.92|20.21|19.91|20.22|19.92|20.2|19.9|6
1643173550000|2022-01-26 05:05:50|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643173560000|2022-01-26 05:06:00|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|3
1643173570000|2022-01-26 05:06:10|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|11
1643173590000|2022-01-26 05:06:30|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|3
1643173600000|2022-01-26 05:06:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643173610000|2022-01-26 05:06:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643173620000|2022-01-26 05:07:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1643173690000|2022-01-26 05:08:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643173700000|2022-01-26 05:08:20|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|11
1643173710000|2022-01-26 05:08:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643173730000|2022-01-26 05:08:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643173740000|2022-01-26 05:09:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643173750000|2022-01-26 05:09:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643173760000|2022-01-26 05:09:20|20.18|19.88|20.18|19.88|20.19|19.89|20.17|19.87|9
1643173770000|2022-01-26 05:09:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643173780000|2022-01-26 05:09:40|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643173790000|2022-01-26 05:09:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643173800000|2022-01-26 05:10:00|20.19|19.89|20.18|19.88|20.2|19.9|20.18|19.88|8
1643173820000|2022-01-26 05:10:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|8
1643173830000|2022-01-26 05:10:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643173840000|2022-01-26 05:10:40|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643173850000|2022-01-26 05:10:50|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1643173870000|2022-01-26 05:11:10|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1643173880000|2022-01-26 05:11:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643173890000|2022-01-26 05:11:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643173900000|2022-01-26 05:11:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|6
1643173930000|2022-01-26 05:12:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643173940000|2022-01-26 05:12:20|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643173950000|2022-01-26 05:12:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643173960000|2022-01-26 05:12:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643173970000|2022-01-26 05:12:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643173980000|2022-01-26 05:13:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643173990000|2022-01-26 05:13:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643174000000|2022-01-26 05:13:20|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643174010000|2022-01-26 05:13:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|9
1643174020000|2022-01-26 05:13:40|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|9
1643174050000|2022-01-26 05:14:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643174060000|2022-01-26 05:14:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|7
1643174070000|2022-01-26 05:14:30|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|3
1643174080000|2022-01-26 05:14:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643174100000|2022-01-26 05:15:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643174110000|2022-01-26 05:15:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643174120000|2022-01-26 05:15:20|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|7
1643174130000|2022-01-26 05:15:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643174140000|2022-01-26 05:15:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643174150000|2022-01-26 05:15:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643174160000|2022-01-26 05:16:00|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643174170000|2022-01-26 05:16:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643174180000|2022-01-26 05:16:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643174190000|2022-01-26 05:16:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643174200000|2022-01-26 05:16:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643174210000|2022-01-26 05:16:50|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643174220000|2022-01-26 05:17:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643174230000|2022-01-26 05:17:10|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643174250000|2022-01-26 05:17:30|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643174260000|2022-01-26 05:17:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643174270000|2022-01-26 05:17:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643174280000|2022-01-26 05:18:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643174290000|2022-01-26 05:18:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643174310000|2022-01-26 05:18:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643174330000|2022-01-26 05:18:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643174340000|2022-01-26 05:19:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643174370000|2022-01-26 05:19:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643174390000|2022-01-26 05:19:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643174400000|2022-01-26 05:20:00|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|7
1643174410000|2022-01-26 05:20:10|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643174420000|2022-01-26 05:20:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643174430000|2022-01-26 05:20:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643174440000|2022-01-26 05:20:40|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|7
1643174450000|2022-01-26 05:20:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643174460000|2022-01-26 05:21:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643174470000|2022-01-26 05:21:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174480000|2022-01-26 05:21:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643174510000|2022-01-26 05:21:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643174520000|2022-01-26 05:22:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174570000|2022-01-26 05:22:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643174580000|2022-01-26 05:23:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643174590000|2022-01-26 05:23:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643174600000|2022-01-26 05:23:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174640000|2022-01-26 05:24:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643174650000|2022-01-26 05:24:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174660000|2022-01-26 05:24:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643174670000|2022-01-26 05:24:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174690000|2022-01-26 05:24:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643174700000|2022-01-26 05:25:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643174710000|2022-01-26 05:25:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643174720000|2022-01-26 05:25:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|9
1643174770000|2022-01-26 05:26:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643174790000|2022-01-26 05:26:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643174810000|2022-01-26 05:26:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174820000|2022-01-26 05:27:00|20.21|19.91|20.21|19.91|20.22|19.92|20.2|19.9|9
1643174830000|2022-01-26 05:27:10|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643174840000|2022-01-26 05:27:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643174850000|2022-01-26 05:27:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|6
1643174880000|2022-01-26 05:28:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174900000|2022-01-26 05:28:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|6
1643174920000|2022-01-26 05:28:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643174940000|2022-01-26 05:29:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643174960000|2022-01-26 05:29:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643174980000|2022-01-26 05:29:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643174990000|2022-01-26 05:29:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643175000000|2022-01-26 05:30:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643175010000|2022-01-26 05:30:10|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|7
1643175030000|2022-01-26 05:30:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643175040000|2022-01-26 05:30:40|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|7
1643175090000|2022-01-26 05:31:30|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|6
1643175110000|2022-01-26 05:31:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|6
1643175130000|2022-01-26 05:32:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643175160000|2022-01-26 05:32:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643175170000|2022-01-26 05:32:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1643175180000|2022-01-26 05:33:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643175190000|2022-01-26 05:33:10|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643175220000|2022-01-26 05:33:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643175230000|2022-01-26 05:33:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175240000|2022-01-26 05:34:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175270000|2022-01-26 05:34:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175280000|2022-01-26 05:34:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175290000|2022-01-26 05:34:50|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1643175300000|2022-01-26 05:35:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643175310000|2022-01-26 05:35:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643175340000|2022-01-26 05:35:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643175350000|2022-01-26 05:35:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643175360000|2022-01-26 05:36:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643175380000|2022-01-26 05:36:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643175390000|2022-01-26 05:36:30|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643175400000|2022-01-26 05:36:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643175410000|2022-01-26 05:36:50|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643175420000|2022-01-26 05:37:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643175460000|2022-01-26 05:37:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643175490000|2022-01-26 05:38:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643175500000|2022-01-26 05:38:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643175510000|2022-01-26 05:38:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643175520000|2022-01-26 05:38:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643175530000|2022-01-26 05:38:50|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|8
1643175540000|2022-01-26 05:39:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643175550000|2022-01-26 05:39:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643175560000|2022-01-26 05:39:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643175570000|2022-01-26 05:39:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643175580000|2022-01-26 05:39:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643175590000|2022-01-26 05:39:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175600000|2022-01-26 05:40:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643175610000|2022-01-26 05:40:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643175630000|2022-01-26 05:40:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643175640000|2022-01-26 05:40:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643175660000|2022-01-26 05:41:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643175670000|2022-01-26 05:41:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643175690000|2022-01-26 05:41:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643175710000|2022-01-26 05:41:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643175720000|2022-01-26 05:42:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1643175730000|2022-01-26 05:42:10|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|11
1643175750000|2022-01-26 05:42:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643175760000|2022-01-26 05:42:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643175770000|2022-01-26 05:42:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643175780000|2022-01-26 05:43:00|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|5
1643175790000|2022-01-26 05:43:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643175800000|2022-01-26 05:43:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643175810000|2022-01-26 05:43:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1643175820000|2022-01-26 05:43:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643175830000|2022-01-26 05:43:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643175840000|2022-01-26 05:44:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175850000|2022-01-26 05:44:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643175860000|2022-01-26 05:44:20|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|5
1643175870000|2022-01-26 05:44:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|10
1643175880000|2022-01-26 05:44:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643175890000|2022-01-26 05:44:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643175900000|2022-01-26 05:45:00|20.16|19.86|20.18|19.88|20.18|19.88|20.16|19.86|7
1643175910000|2022-01-26 05:45:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|9
1643175930000|2022-01-26 05:45:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643175940000|2022-01-26 05:45:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643175950000|2022-01-26 05:45:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643175960000|2022-01-26 05:46:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643175990000|2022-01-26 05:46:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643176000000|2022-01-26 05:46:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643176010000|2022-01-26 05:46:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643176020000|2022-01-26 05:47:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643176030000|2022-01-26 05:47:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|11
1643176040000|2022-01-26 05:47:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643176050000|2022-01-26 05:47:30|20.19|19.89|20.2|19.9|20.2|19.9|20.18|19.88|4
1643176060000|2022-01-26 05:47:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|9
1643176070000|2022-01-26 05:47:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643176100000|2022-01-26 05:48:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643176130000|2022-01-26 05:48:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643176150000|2022-01-26 05:49:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|11
1643176160000|2022-01-26 05:49:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643176170000|2022-01-26 05:49:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643176190000|2022-01-26 05:49:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643176200000|2022-01-26 05:50:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643176210000|2022-01-26 05:50:10|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643176220000|2022-01-26 05:50:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643176250000|2022-01-26 05:50:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643176280000|2022-01-26 05:51:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|6
1643176290000|2022-01-26 05:51:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|5
1643176300000|2022-01-26 05:51:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643176320000|2022-01-26 05:52:00|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643176330000|2022-01-26 05:52:10|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643176340000|2022-01-26 05:52:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643176360000|2022-01-26 05:52:40|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643176370000|2022-01-26 05:52:50|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643176380000|2022-01-26 05:53:00|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643176390000|2022-01-26 05:53:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643176400000|2022-01-26 05:53:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643176410000|2022-01-26 05:53:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643176420000|2022-01-26 05:53:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643176430000|2022-01-26 05:53:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643176440000|2022-01-26 05:54:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643176450000|2022-01-26 05:54:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643176500000|2022-01-26 05:55:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643176520000|2022-01-26 05:55:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643176580000|2022-01-26 05:56:20|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643176590000|2022-01-26 05:56:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643176620000|2022-01-26 05:57:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643176630000|2022-01-26 05:57:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643176640000|2022-01-26 05:57:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643176650000|2022-01-26 05:57:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643176680000|2022-01-26 05:58:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643176690000|2022-01-26 05:58:10|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|8
1643176700000|2022-01-26 05:58:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643176710000|2022-01-26 05:58:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643176730000|2022-01-26 05:58:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643176740000|2022-01-26 05:59:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643176750000|2022-01-26 05:59:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643176760000|2022-01-26 05:59:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643176800000|2022-01-26 06:00:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643176810000|2022-01-26 06:00:10|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|11
1643176820000|2022-01-26 06:00:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|9
1643176830000|2022-01-26 06:00:30|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|17
1643176840000|2022-01-26 06:00:40|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643176850000|2022-01-26 06:00:50|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|6
1643176860000|2022-01-26 06:01:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643176890000|2022-01-26 06:01:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643176900000|2022-01-26 06:01:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643176910000|2022-01-26 06:01:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643176920000|2022-01-26 06:02:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643176980000|2022-01-26 06:03:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643176990000|2022-01-26 06:03:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643177000000|2022-01-26 06:03:20|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643177020000|2022-01-26 06:03:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643177040000|2022-01-26 06:04:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177060000|2022-01-26 06:04:20|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643177080000|2022-01-26 06:04:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643177090000|2022-01-26 06:04:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643177100000|2022-01-26 06:05:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643177110000|2022-01-26 06:05:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643177120000|2022-01-26 06:05:20|20.15|19.85|20.14|19.84|20.15|19.85|20.13|19.83|12
1643177130000|2022-01-26 06:05:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643177140000|2022-01-26 06:05:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643177180000|2022-01-26 06:06:20|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|5
1643177190000|2022-01-26 06:06:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643177230000|2022-01-26 06:07:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643177240000|2022-01-26 06:07:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|8
1643177270000|2022-01-26 06:07:50|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643177320000|2022-01-26 06:08:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643177330000|2022-01-26 06:08:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643177360000|2022-01-26 06:09:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177380000|2022-01-26 06:09:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177400000|2022-01-26 06:10:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643177420000|2022-01-26 06:10:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643177430000|2022-01-26 06:10:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643177440000|2022-01-26 06:10:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643177490000|2022-01-26 06:11:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177500000|2022-01-26 06:11:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177530000|2022-01-26 06:12:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643177540000|2022-01-26 06:12:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643177550000|2022-01-26 06:12:30|20.14|19.84|20.13|19.83|20.14|19.84|20.12|19.82|6
1643177560000|2022-01-26 06:12:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643177570000|2022-01-26 06:12:50|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643177580000|2022-01-26 06:13:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643177600000|2022-01-26 06:13:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177610000|2022-01-26 06:13:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643177620000|2022-01-26 06:13:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643177710000|2022-01-26 06:15:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643177720000|2022-01-26 06:15:20|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|5
1643177730000|2022-01-26 06:15:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177740000|2022-01-26 06:15:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643177750000|2022-01-26 06:15:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|8
1643177760000|2022-01-26 06:16:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643177790000|2022-01-26 06:16:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643177840000|2022-01-26 06:17:20|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|8
1643177850000|2022-01-26 06:17:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|10
1643177890000|2022-01-26 06:18:10|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643177910000|2022-01-26 06:18:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|8
1643177940000|2022-01-26 06:19:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643178000000|2022-01-26 06:20:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643178010000|2022-01-26 06:20:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|7
1643178020000|2022-01-26 06:20:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|4
1643178030000|2022-01-26 06:20:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|4
1643178040000|2022-01-26 06:20:40|20.18|19.88|20.17|19.87|20.18|19.88|20.16|19.86|8
1643178050000|2022-01-26 06:20:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643178060000|2022-01-26 06:21:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643178070000|2022-01-26 06:21:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643178080000|2022-01-26 06:21:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|13
1643178110000|2022-01-26 06:21:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643178120000|2022-01-26 06:22:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1643178150000|2022-01-26 06:22:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643178160000|2022-01-26 06:22:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|9
1643178220000|2022-01-26 06:23:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643178230000|2022-01-26 06:23:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643178250000|2022-01-26 06:24:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643178260000|2022-01-26 06:24:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643178270000|2022-01-26 06:24:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643178280000|2022-01-26 06:24:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643178300000|2022-01-26 06:25:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|6
1643178310000|2022-01-26 06:25:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643178320000|2022-01-26 06:25:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643178340000|2022-01-26 06:25:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643178350000|2022-01-26 06:25:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643178360000|2022-01-26 06:26:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643178410000|2022-01-26 06:26:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643178420000|2022-01-26 06:27:00|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|7
1643178430000|2022-01-26 06:27:10|20.12|19.82|20.11|19.81|20.13|19.83|20.11|19.81|4
1643178440000|2022-01-26 06:27:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643178450000|2022-01-26 06:27:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643178460000|2022-01-26 06:27:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|13
1643178480000|2022-01-26 06:28:00|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|6
1643178490000|2022-01-26 06:28:10|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|6
1643178500000|2022-01-26 06:28:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643178510000|2022-01-26 06:28:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643178540000|2022-01-26 06:29:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643178550000|2022-01-26 06:29:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|9
1643178560000|2022-01-26 06:29:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643178570000|2022-01-26 06:29:30|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643178580000|2022-01-26 06:29:40|20.05|19.75|20.05|19.75|20.06|19.76|20.04|19.74|6
1643178590000|2022-01-26 06:29:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643178600000|2022-01-26 06:30:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643178610000|2022-01-26 06:30:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643178620000|2022-01-26 06:30:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643178650000|2022-01-26 06:30:50|20.04|19.74|20.02|19.72|20.05|19.75|20.02|19.72|5
1643178660000|2022-01-26 06:31:00|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|5
1643178670000|2022-01-26 06:31:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643178680000|2022-01-26 06:31:20|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643178700000|2022-01-26 06:31:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643178710000|2022-01-26 06:31:50|20.03|19.73|20.02|19.72|20.04|19.74|20.02|19.72|4
1643178720000|2022-01-26 06:32:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|8
1643178730000|2022-01-26 06:32:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643178740000|2022-01-26 06:32:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643178750000|2022-01-26 06:32:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643178760000|2022-01-26 06:32:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643178770000|2022-01-26 06:32:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643178780000|2022-01-26 06:33:00|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643178850000|2022-01-26 06:34:10|20|19.7|19.98|19.68|20|19.7|19.98|19.68|7
1643178860000|2022-01-26 06:34:20|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|7
1643178870000|2022-01-26 06:34:30|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643178880000|2022-01-26 06:34:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643178910000|2022-01-26 06:35:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643178920000|2022-01-26 06:35:20|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643178940000|2022-01-26 06:35:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1643178950000|2022-01-26 06:35:50|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643178960000|2022-01-26 06:36:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643178970000|2022-01-26 06:36:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643178980000|2022-01-26 06:36:20|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643178990000|2022-01-26 06:36:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643179030000|2022-01-26 06:37:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643179040000|2022-01-26 06:37:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643179060000|2022-01-26 06:37:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643179070000|2022-01-26 06:37:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643179080000|2022-01-26 06:38:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643179090000|2022-01-26 06:38:10|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|4
1643179100000|2022-01-26 06:38:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643179110000|2022-01-26 06:38:30|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643179120000|2022-01-26 06:38:40|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643179130000|2022-01-26 06:38:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643179160000|2022-01-26 06:39:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643179210000|2022-01-26 06:40:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643179240000|2022-01-26 06:40:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643179250000|2022-01-26 06:40:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643179290000|2022-01-26 06:41:30|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643179300000|2022-01-26 06:41:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643179330000|2022-01-26 06:42:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643179360000|2022-01-26 06:42:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643179380000|2022-01-26 06:43:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|8
1643179390000|2022-01-26 06:43:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643179400000|2022-01-26 06:43:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643179410000|2022-01-26 06:43:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643179420000|2022-01-26 06:43:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643179430000|2022-01-26 06:43:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643179450000|2022-01-26 06:44:10|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643179510000|2022-01-26 06:45:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643179550000|2022-01-26 06:45:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|7
1643179560000|2022-01-26 06:46:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643179640000|2022-01-26 06:47:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643179650000|2022-01-26 06:47:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643179660000|2022-01-26 06:47:40|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|3
1643179710000|2022-01-26 06:48:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643179720000|2022-01-26 06:48:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643179740000|2022-01-26 06:49:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643179750000|2022-01-26 06:49:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643179810000|2022-01-26 06:50:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643179830000|2022-01-26 06:50:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|9
1643179840000|2022-01-26 06:50:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643179850000|2022-01-26 06:50:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643179860000|2022-01-26 06:51:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643179870000|2022-01-26 06:51:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|10
1643179890000|2022-01-26 06:51:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643179900000|2022-01-26 06:51:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643179910000|2022-01-26 06:51:50|19.89|19.59|19.9|19.6|19.9|19.6|19.88|19.58|6
1643179920000|2022-01-26 06:52:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643179930000|2022-01-26 06:52:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643179950000|2022-01-26 06:52:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|8
1643179960000|2022-01-26 06:52:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643179980000|2022-01-26 06:53:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643179990000|2022-01-26 06:53:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643180000000|2022-01-26 06:53:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643180010000|2022-01-26 06:53:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643180040000|2022-01-26 06:54:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643180080000|2022-01-26 06:54:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643180090000|2022-01-26 06:54:50|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|4
1643180100000|2022-01-26 06:55:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643180110000|2022-01-26 06:55:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643180120000|2022-01-26 06:55:20|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643180140000|2022-01-26 06:55:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643180160000|2022-01-26 06:56:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643180170000|2022-01-26 06:56:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643180200000|2022-01-26 06:56:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643180210000|2022-01-26 06:56:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643180220000|2022-01-26 06:57:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643180230000|2022-01-26 06:57:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643180250000|2022-01-26 06:57:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643180260000|2022-01-26 06:57:40|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|9
1643180270000|2022-01-26 06:57:50|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643180300000|2022-01-26 06:58:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643180310000|2022-01-26 06:58:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|9
1643180320000|2022-01-26 06:58:40|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|3
1643180330000|2022-01-26 06:58:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|9
1643180340000|2022-01-26 06:59:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643180360000|2022-01-26 06:59:20|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643180400000|2022-01-26 07:00:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643180410000|2022-01-26 07:00:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643180420000|2022-01-26 07:00:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643180440000|2022-01-26 07:00:40|19.93|19.63|19.92|19.62|19.93|19.63|19.91|19.61|4
1643180450000|2022-01-26 07:00:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643180460000|2022-01-26 07:01:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643180480000|2022-01-26 07:01:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643180490000|2022-01-26 07:01:30|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643180500000|2022-01-26 07:01:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643180510000|2022-01-26 07:01:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643180520000|2022-01-26 07:02:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643180530000|2022-01-26 07:02:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643180550000|2022-01-26 07:02:30|19.92|19.62|19.91|19.61|19.93|19.63|19.91|19.61|8
1643180560000|2022-01-26 07:02:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643180570000|2022-01-26 07:02:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643180580000|2022-01-26 07:03:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643180590000|2022-01-26 07:03:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643180600000|2022-01-26 07:03:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643180610000|2022-01-26 07:03:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643180620000|2022-01-26 07:03:40|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|5
1643180630000|2022-01-26 07:03:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|9
1643180640000|2022-01-26 07:04:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643180700000|2022-01-26 07:05:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643180710000|2022-01-26 07:05:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643180720000|2022-01-26 07:05:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643180730000|2022-01-26 07:05:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643180740000|2022-01-26 07:05:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|7
1643180800000|2022-01-26 07:06:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643180810000|2022-01-26 07:06:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643180820000|2022-01-26 07:07:00|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643180830000|2022-01-26 07:07:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643180850000|2022-01-26 07:07:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643180860000|2022-01-26 07:07:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643180870000|2022-01-26 07:07:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643180880000|2022-01-26 07:08:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643180890000|2022-01-26 07:08:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643180900000|2022-01-26 07:08:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643180910000|2022-01-26 07:08:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643180940000|2022-01-26 07:09:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643180950000|2022-01-26 07:09:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643180960000|2022-01-26 07:09:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643180970000|2022-01-26 07:09:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643180980000|2022-01-26 07:09:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643181000000|2022-01-26 07:10:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643181010000|2022-01-26 07:10:10|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|7
1643181020000|2022-01-26 07:10:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643181030000|2022-01-26 07:10:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643181040000|2022-01-26 07:10:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643181060000|2022-01-26 07:11:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643181070000|2022-01-26 07:11:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643181080000|2022-01-26 07:11:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643181090000|2022-01-26 07:11:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643181100000|2022-01-26 07:11:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643181110000|2022-01-26 07:11:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643181120000|2022-01-26 07:12:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643181130000|2022-01-26 07:12:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643181150000|2022-01-26 07:12:30|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643181160000|2022-01-26 07:12:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643181170000|2022-01-26 07:12:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643181180000|2022-01-26 07:13:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643181200000|2022-01-26 07:13:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643181210000|2022-01-26 07:13:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643181220000|2022-01-26 07:13:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643181250000|2022-01-26 07:14:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643181260000|2022-01-26 07:14:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643181270000|2022-01-26 07:14:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643181280000|2022-01-26 07:14:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643181290000|2022-01-26 07:14:50|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643181300000|2022-01-26 07:15:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643181310000|2022-01-26 07:15:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643181320000|2022-01-26 07:15:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643181330000|2022-01-26 07:15:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643181340000|2022-01-26 07:15:40|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643181350000|2022-01-26 07:15:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643181370000|2022-01-26 07:16:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643181380000|2022-01-26 07:16:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|9
1643181390000|2022-01-26 07:16:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643181400000|2022-01-26 07:16:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643181410000|2022-01-26 07:16:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643181420000|2022-01-26 07:17:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643181430000|2022-01-26 07:17:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643181440000|2022-01-26 07:17:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643181470000|2022-01-26 07:17:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643181480000|2022-01-26 07:18:00|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643181490000|2022-01-26 07:18:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643181500000|2022-01-26 07:18:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643181510000|2022-01-26 07:18:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643181520000|2022-01-26 07:18:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643181540000|2022-01-26 07:19:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643181590000|2022-01-26 07:19:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|8
1643181600000|2022-01-26 07:20:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643181610000|2022-01-26 07:20:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643181630000|2022-01-26 07:20:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643181640000|2022-01-26 07:20:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643181660000|2022-01-26 07:21:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643181670000|2022-01-26 07:21:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643181680000|2022-01-26 07:21:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643181700000|2022-01-26 07:21:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643181710000|2022-01-26 07:21:50|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643181720000|2022-01-26 07:22:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643181760000|2022-01-26 07:22:40|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643181770000|2022-01-26 07:22:50|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643181790000|2022-01-26 07:23:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643181800000|2022-01-26 07:23:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|10
1643181810000|2022-01-26 07:23:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643181820000|2022-01-26 07:23:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643181830000|2022-01-26 07:23:50|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643181860000|2022-01-26 07:24:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643181900000|2022-01-26 07:25:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643181910000|2022-01-26 07:25:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643181920000|2022-01-26 07:25:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643181930000|2022-01-26 07:25:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643181940000|2022-01-26 07:25:40|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|6
1643181960000|2022-01-26 07:26:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643181970000|2022-01-26 07:26:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643181990000|2022-01-26 07:26:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643182000000|2022-01-26 07:26:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643182010000|2022-01-26 07:26:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643182020000|2022-01-26 07:27:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643182050000|2022-01-26 07:27:30|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|5
1643182070000|2022-01-26 07:27:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643182080000|2022-01-26 07:28:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643182090000|2022-01-26 07:28:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643182110000|2022-01-26 07:28:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643182120000|2022-01-26 07:28:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643182150000|2022-01-26 07:29:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643182170000|2022-01-26 07:29:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|10
1643182180000|2022-01-26 07:29:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643182200000|2022-01-26 07:30:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643182210000|2022-01-26 07:30:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643182230000|2022-01-26 07:30:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643182240000|2022-01-26 07:30:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643182260000|2022-01-26 07:31:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643182270000|2022-01-26 07:31:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643182280000|2022-01-26 07:31:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643182290000|2022-01-26 07:31:30|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|6
1643182320000|2022-01-26 07:32:00|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|15
1643182330000|2022-01-26 07:32:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643182340000|2022-01-26 07:32:20|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|9
1643182370000|2022-01-26 07:32:50|19.97|19.67|19.96|19.66|19.97|19.67|19.95|19.65|6
1643182410000|2022-01-26 07:33:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643182430000|2022-01-26 07:33:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643182440000|2022-01-26 07:34:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643182460000|2022-01-26 07:34:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643182470000|2022-01-26 07:34:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643182480000|2022-01-26 07:34:40|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643182500000|2022-01-26 07:35:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643182510000|2022-01-26 07:35:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643182530000|2022-01-26 07:35:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643182540000|2022-01-26 07:35:40|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643182550000|2022-01-26 07:35:50|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|13
1643182560000|2022-01-26 07:36:00|19.98|19.68|19.98|19.68|19.99|19.69|19.97|19.67|5
1643182570000|2022-01-26 07:36:10|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643182590000|2022-01-26 07:36:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|5
1643182610000|2022-01-26 07:36:50|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643182620000|2022-01-26 07:37:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643182640000|2022-01-26 07:37:20|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643182650000|2022-01-26 07:37:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643182670000|2022-01-26 07:37:50|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|7
1643182680000|2022-01-26 07:38:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|8
1643182700000|2022-01-26 07:38:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643182710000|2022-01-26 07:38:30|20|19.7|20|19.7|20|19.7|20|19.7|1
1643182730000|2022-01-26 07:38:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643182740000|2022-01-26 07:39:00|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643182750000|2022-01-26 07:39:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643182770000|2022-01-26 07:39:30|20|19.7|20|19.7|20|19.7|20|19.7|1
1643182810000|2022-01-26 07:40:10|19.99|19.69|19.98|19.68|20|19.7|19.98|19.68|4
1643182820000|2022-01-26 07:40:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643182830000|2022-01-26 07:40:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643182840000|2022-01-26 07:40:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643182850000|2022-01-26 07:40:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643182860000|2022-01-26 07:41:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643182870000|2022-01-26 07:41:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643182880000|2022-01-26 07:41:20|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643182890000|2022-01-26 07:41:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1643182900000|2022-01-26 07:41:40|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643182920000|2022-01-26 07:42:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643182940000|2022-01-26 07:42:20|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643182950000|2022-01-26 07:42:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643182960000|2022-01-26 07:42:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643182970000|2022-01-26 07:42:50|20|19.7|20.01|19.71|20.01|19.71|20|19.7|10
1643182990000|2022-01-26 07:43:10|20|19.7|20|19.7|20|19.7|20|19.7|1
1643183000000|2022-01-26 07:43:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643183010000|2022-01-26 07:43:30|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643183020000|2022-01-26 07:43:40|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643183050000|2022-01-26 07:44:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643183060000|2022-01-26 07:44:20|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643183070000|2022-01-26 07:44:30|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643183080000|2022-01-26 07:44:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|8
1643183090000|2022-01-26 07:44:50|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643183100000|2022-01-26 07:45:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643183120000|2022-01-26 07:45:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643183130000|2022-01-26 07:45:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643183190000|2022-01-26 07:46:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643183230000|2022-01-26 07:47:10|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643183250000|2022-01-26 07:47:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643183270000|2022-01-26 07:47:50|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643183280000|2022-01-26 07:48:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643183290000|2022-01-26 07:48:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643183310000|2022-01-26 07:48:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643183330000|2022-01-26 07:48:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643183340000|2022-01-26 07:49:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643183360000|2022-01-26 07:49:20|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643183370000|2022-01-26 07:49:30|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|11
1643183380000|2022-01-26 07:49:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643183400000|2022-01-26 07:50:00|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643183440000|2022-01-26 07:50:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643183470000|2022-01-26 07:51:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643183480000|2022-01-26 07:51:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643183500000|2022-01-26 07:51:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643183510000|2022-01-26 07:51:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643183520000|2022-01-26 07:52:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|3
1643183530000|2022-01-26 07:52:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643183550000|2022-01-26 07:52:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643183560000|2022-01-26 07:52:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643183580000|2022-01-26 07:53:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643183590000|2022-01-26 07:53:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643183600000|2022-01-26 07:53:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643183610000|2022-01-26 07:53:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643183620000|2022-01-26 07:53:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643183630000|2022-01-26 07:53:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643183670000|2022-01-26 07:54:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643183680000|2022-01-26 07:54:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643183690000|2022-01-26 07:54:50|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|9
1643183700000|2022-01-26 07:55:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643183710000|2022-01-26 07:55:10|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|9
1643183720000|2022-01-26 07:55:20|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643183730000|2022-01-26 07:55:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643183740000|2022-01-26 07:55:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643183750000|2022-01-26 07:55:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643183760000|2022-01-26 07:56:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643183770000|2022-01-26 07:56:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643183780000|2022-01-26 07:56:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643183790000|2022-01-26 07:56:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643183800000|2022-01-26 07:56:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643183810000|2022-01-26 07:56:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643183820000|2022-01-26 07:57:00|19.92|19.62|19.93|19.63|19.94|19.64|19.91|19.61|6
1643183830000|2022-01-26 07:57:10|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|6
1643183840000|2022-01-26 07:57:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643183860000|2022-01-26 07:57:40|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643183870000|2022-01-26 07:57:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643183880000|2022-01-26 07:58:00|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|10
1643183890000|2022-01-26 07:58:10|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643183920000|2022-01-26 07:58:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643183930000|2022-01-26 07:58:50|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643183940000|2022-01-26 07:59:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643183970000|2022-01-26 07:59:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643183980000|2022-01-26 07:59:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643184000000|2022-01-26 08:00:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643184010000|2022-01-26 08:00:10|19.93|19.63|19.94|19.64|19.94|19.64|19.92|19.62|6
1643184020000|2022-01-26 08:00:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643184030000|2022-01-26 08:00:30|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|3
1643184040000|2022-01-26 08:00:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643184050000|2022-01-26 08:00:50|19.97|19.67|19.99|19.69|19.99|19.69|19.97|19.67|3
1643184060000|2022-01-26 08:01:00|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643184070000|2022-01-26 08:01:10|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|5
1643184080000|2022-01-26 08:01:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643184090000|2022-01-26 08:01:30|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643184100000|2022-01-26 08:01:40|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|5
1643184110000|2022-01-26 08:01:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643184120000|2022-01-26 08:02:00|19.96|19.66|19.98|19.68|19.99|19.69|19.96|19.66|6
1643184130000|2022-01-26 08:02:10|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|9
1643184140000|2022-01-26 08:02:20|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643184160000|2022-01-26 08:02:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643184170000|2022-01-26 08:02:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643184190000|2022-01-26 08:03:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643184220000|2022-01-26 08:03:40|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|8
1643184230000|2022-01-26 08:03:50|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|4
1643184250000|2022-01-26 08:04:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643184260000|2022-01-26 08:04:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643184290000|2022-01-26 08:04:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643184300000|2022-01-26 08:05:00|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643184320000|2022-01-26 08:05:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643184330000|2022-01-26 08:05:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643184340000|2022-01-26 08:05:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643184350000|2022-01-26 08:05:50|20.07|19.77|20.08|19.78|20.09|19.79|20.07|19.77|10
1643184360000|2022-01-26 08:06:00|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|7
1643184370000|2022-01-26 08:06:10|20.1|19.8|20.1|19.8|20.11|19.81|20.09|19.79|9
1643184380000|2022-01-26 08:06:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643184390000|2022-01-26 08:06:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|9
1643184400000|2022-01-26 08:06:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643184410000|2022-01-26 08:06:50|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|10
1643184440000|2022-01-26 08:07:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643184450000|2022-01-26 08:07:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|9
1643184460000|2022-01-26 08:07:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643184480000|2022-01-26 08:08:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643184490000|2022-01-26 08:08:10|20.1|19.8|20.11|19.81|20.11|19.81|20.09|19.79|6
1643184500000|2022-01-26 08:08:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643184510000|2022-01-26 08:08:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643184520000|2022-01-26 08:08:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643184540000|2022-01-26 08:09:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643184550000|2022-01-26 08:09:10|20.12|19.82|20.12|19.82|20.13|19.83|20.11|19.81|9
1643184570000|2022-01-26 08:09:30|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|8
1643184580000|2022-01-26 08:09:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|6
1643184600000|2022-01-26 08:10:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643184610000|2022-01-26 08:10:10|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643184620000|2022-01-26 08:10:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643184630000|2022-01-26 08:10:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643184640000|2022-01-26 08:10:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643184650000|2022-01-26 08:10:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643184660000|2022-01-26 08:11:00|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|3
1643184670000|2022-01-26 08:11:10|20.09|19.79|20.1|19.8|20.1|19.8|20.08|19.78|4
1643184680000|2022-01-26 08:11:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643184690000|2022-01-26 08:11:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643184700000|2022-01-26 08:11:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643184710000|2022-01-26 08:11:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|13
1643184720000|2022-01-26 08:12:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643184730000|2022-01-26 08:12:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643184740000|2022-01-26 08:12:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|10
1643184750000|2022-01-26 08:12:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643184760000|2022-01-26 08:12:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643184770000|2022-01-26 08:12:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|6
1643184780000|2022-01-26 08:13:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643184790000|2022-01-26 08:13:10|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643184800000|2022-01-26 08:13:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643184810000|2022-01-26 08:13:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643184820000|2022-01-26 08:13:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643184830000|2022-01-26 08:13:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643184840000|2022-01-26 08:14:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643184850000|2022-01-26 08:14:10|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643184860000|2022-01-26 08:14:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643184870000|2022-01-26 08:14:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643184880000|2022-01-26 08:14:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643184890000|2022-01-26 08:14:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|7
1643184900000|2022-01-26 08:15:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643184910000|2022-01-26 08:15:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643184920000|2022-01-26 08:15:20|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643184930000|2022-01-26 08:15:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|11
1643184940000|2022-01-26 08:15:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|9
1643184950000|2022-01-26 08:15:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643184970000|2022-01-26 08:16:10|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|5
1643184980000|2022-01-26 08:16:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643184990000|2022-01-26 08:16:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643185000000|2022-01-26 08:16:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643185010000|2022-01-26 08:16:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643185020000|2022-01-26 08:17:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|6
1643185030000|2022-01-26 08:17:10|20.05|19.75|20.06|19.76|20.06|19.76|20.04|19.74|8
1643185040000|2022-01-26 08:17:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|8
1643185050000|2022-01-26 08:17:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643185060000|2022-01-26 08:17:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|12
1643185070000|2022-01-26 08:17:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643185080000|2022-01-26 08:18:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643185090000|2022-01-26 08:18:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643185100000|2022-01-26 08:18:20|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643185110000|2022-01-26 08:18:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643185120000|2022-01-26 08:18:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185140000|2022-01-26 08:19:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185150000|2022-01-26 08:19:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643185160000|2022-01-26 08:19:20|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643185170000|2022-01-26 08:19:30|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|7
1643185180000|2022-01-26 08:19:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643185190000|2022-01-26 08:19:50|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|9
1643185200000|2022-01-26 08:20:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|8
1643185210000|2022-01-26 08:20:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643185230000|2022-01-26 08:20:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643185240000|2022-01-26 08:20:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643185250000|2022-01-26 08:20:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643185260000|2022-01-26 08:21:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643185270000|2022-01-26 08:21:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643185290000|2022-01-26 08:21:30|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|6
1643185300000|2022-01-26 08:21:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185320000|2022-01-26 08:22:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185330000|2022-01-26 08:22:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185350000|2022-01-26 08:22:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643185360000|2022-01-26 08:22:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643185370000|2022-01-26 08:22:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643185380000|2022-01-26 08:23:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643185390000|2022-01-26 08:23:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643185400000|2022-01-26 08:23:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643185410000|2022-01-26 08:23:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643185430000|2022-01-26 08:23:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|8
1643185440000|2022-01-26 08:24:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643185470000|2022-01-26 08:24:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643185480000|2022-01-26 08:24:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643185490000|2022-01-26 08:24:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643185500000|2022-01-26 08:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643185520000|2022-01-26 08:25:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643185530000|2022-01-26 08:25:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643185540000|2022-01-26 08:25:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|13
1643185550000|2022-01-26 08:25:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643185560000|2022-01-26 08:26:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643185570000|2022-01-26 08:26:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643185580000|2022-01-26 08:26:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643185590000|2022-01-26 08:26:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643185600000|2022-01-26 08:26:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643185620000|2022-01-26 08:27:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643185640000|2022-01-26 08:27:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643185650000|2022-01-26 08:27:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643185680000|2022-01-26 08:28:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643185690000|2022-01-26 08:28:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643185700000|2022-01-26 08:28:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643185710000|2022-01-26 08:28:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643185720000|2022-01-26 08:28:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643185730000|2022-01-26 08:28:50|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|11
1643185740000|2022-01-26 08:29:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643185780000|2022-01-26 08:29:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643185790000|2022-01-26 08:29:50|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|9
1643185810000|2022-01-26 08:30:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643185820000|2022-01-26 08:30:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643185830000|2022-01-26 08:30:30|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643185850000|2022-01-26 08:30:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1643185880000|2022-01-26 08:31:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643185890000|2022-01-26 08:31:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643185900000|2022-01-26 08:31:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643185910000|2022-01-26 08:31:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643185930000|2022-01-26 08:32:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643185940000|2022-01-26 08:32:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|7
1643185950000|2022-01-26 08:32:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643185960000|2022-01-26 08:32:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643185980000|2022-01-26 08:33:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643185990000|2022-01-26 08:33:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643186000000|2022-01-26 08:33:20|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643186010000|2022-01-26 08:33:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643186020000|2022-01-26 08:33:40|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|7
1643186030000|2022-01-26 08:33:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|7
1643186040000|2022-01-26 08:34:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643186050000|2022-01-26 08:34:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643186070000|2022-01-26 08:34:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|14
1643186080000|2022-01-26 08:34:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1643186090000|2022-01-26 08:34:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643186100000|2022-01-26 08:35:00|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643186110000|2022-01-26 08:35:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643186120000|2022-01-26 08:35:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643186130000|2022-01-26 08:35:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643186140000|2022-01-26 08:35:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643186160000|2022-01-26 08:36:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643186170000|2022-01-26 08:36:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643186180000|2022-01-26 08:36:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643186190000|2022-01-26 08:36:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|8
1643186210000|2022-01-26 08:36:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643186220000|2022-01-26 08:37:00|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|4
1643186230000|2022-01-26 08:37:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643186240000|2022-01-26 08:37:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643186250000|2022-01-26 08:37:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643186260000|2022-01-26 08:37:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643186270000|2022-01-26 08:37:50|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643186280000|2022-01-26 08:38:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643186290000|2022-01-26 08:38:10|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|5
1643186300000|2022-01-26 08:38:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643186310000|2022-01-26 08:38:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643186320000|2022-01-26 08:38:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643186330000|2022-01-26 08:38:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643186340000|2022-01-26 08:39:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|16
1643186350000|2022-01-26 08:39:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643186360000|2022-01-26 08:39:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643186370000|2022-01-26 08:39:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643186380000|2022-01-26 08:39:40|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|7
1643186390000|2022-01-26 08:39:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643186410000|2022-01-26 08:40:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643186420000|2022-01-26 08:40:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643186430000|2022-01-26 08:40:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643186440000|2022-01-26 08:40:40|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643186450000|2022-01-26 08:40:50|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643186460000|2022-01-26 08:41:00|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|8
1643186470000|2022-01-26 08:41:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643186500000|2022-01-26 08:41:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643186510000|2022-01-26 08:41:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643186520000|2022-01-26 08:42:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643186530000|2022-01-26 08:42:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643186560000|2022-01-26 08:42:40|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643186570000|2022-01-26 08:42:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643186610000|2022-01-26 08:43:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643186630000|2022-01-26 08:43:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|6
1643186640000|2022-01-26 08:44:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643186650000|2022-01-26 08:44:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643186670000|2022-01-26 08:44:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|7
1643186680000|2022-01-26 08:44:40|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|7
1643186690000|2022-01-26 08:44:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643186700000|2022-01-26 08:45:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643186710000|2022-01-26 08:45:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643186720000|2022-01-26 08:45:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643186730000|2022-01-26 08:45:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643186740000|2022-01-26 08:45:40|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|7
1643186750000|2022-01-26 08:45:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643186760000|2022-01-26 08:46:00|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|8
1643186770000|2022-01-26 08:46:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643186780000|2022-01-26 08:46:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643186790000|2022-01-26 08:46:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643186800000|2022-01-26 08:46:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|11
1643186810000|2022-01-26 08:46:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|6
1643186820000|2022-01-26 08:47:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643186830000|2022-01-26 08:47:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643186840000|2022-01-26 08:47:20|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643186860000|2022-01-26 08:47:40|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|6
1643186870000|2022-01-26 08:47:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643186880000|2022-01-26 08:48:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643186890000|2022-01-26 08:48:10|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643186900000|2022-01-26 08:48:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643186910000|2022-01-26 08:48:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643187000000|2022-01-26 08:50:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643187010000|2022-01-26 08:50:10|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|7
1643187020000|2022-01-26 08:50:20|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643187030000|2022-01-26 08:50:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643187050000|2022-01-26 08:50:50|20.06|19.76|20.05|19.75|20.06|19.76|20.04|19.74|7
1643187060000|2022-01-26 08:51:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643187070000|2022-01-26 08:51:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643187090000|2022-01-26 08:51:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643187100000|2022-01-26 08:51:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643187110000|2022-01-26 08:51:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643187120000|2022-01-26 08:52:00|20.05|19.75|20.06|19.76|20.07|19.77|20.05|19.75|8
1643187130000|2022-01-26 08:52:10|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|15
1643187140000|2022-01-26 08:52:20|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|13
1643187150000|2022-01-26 08:52:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643187170000|2022-01-26 08:52:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643187180000|2022-01-26 08:53:00|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|10
1643187200000|2022-01-26 08:53:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643187220000|2022-01-26 08:53:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643187250000|2022-01-26 08:54:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643187260000|2022-01-26 08:54:20|20.06|19.76|20.05|19.75|20.06|19.76|20.04|19.74|6
1643187270000|2022-01-26 08:54:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|9
1643187280000|2022-01-26 08:54:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643187290000|2022-01-26 08:54:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643187300000|2022-01-26 08:55:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643187320000|2022-01-26 08:55:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643187330000|2022-01-26 08:55:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643187340000|2022-01-26 08:55:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643187350000|2022-01-26 08:55:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643187360000|2022-01-26 08:56:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643187370000|2022-01-26 08:56:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643187390000|2022-01-26 08:56:30|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643187400000|2022-01-26 08:56:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|15
1643187410000|2022-01-26 08:56:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643187420000|2022-01-26 08:57:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643187440000|2022-01-26 08:57:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643187460000|2022-01-26 08:57:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643187470000|2022-01-26 08:57:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|11
1643187480000|2022-01-26 08:58:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|9
1643187490000|2022-01-26 08:58:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643187500000|2022-01-26 08:58:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643187510000|2022-01-26 08:58:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643187520000|2022-01-26 08:58:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|8
1643187530000|2022-01-26 08:58:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|14
1643187540000|2022-01-26 08:59:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643187560000|2022-01-26 08:59:20|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643187570000|2022-01-26 08:59:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643187580000|2022-01-26 08:59:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643187590000|2022-01-26 08:59:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643187600000|2022-01-26 09:00:00|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|4
1643187610000|2022-01-26 09:00:10|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|8
1643187620000|2022-01-26 09:00:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643187630000|2022-01-26 09:00:30|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|5
1643187640000|2022-01-26 09:00:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643187650000|2022-01-26 09:00:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643187660000|2022-01-26 09:01:00|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|3
1643187670000|2022-01-26 09:01:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643187680000|2022-01-26 09:01:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643187690000|2022-01-26 09:01:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643187720000|2022-01-26 09:02:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643187730000|2022-01-26 09:02:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643187740000|2022-01-26 09:02:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643187750000|2022-01-26 09:02:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|11
1643187770000|2022-01-26 09:02:50|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|7
1643187780000|2022-01-26 09:03:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643187790000|2022-01-26 09:03:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643187800000|2022-01-26 09:03:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643187850000|2022-01-26 09:04:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643187860000|2022-01-26 09:04:20|20.09|19.79|20.09|19.79|20.1|19.8|20.08|19.78|5
1643187870000|2022-01-26 09:04:30|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|4
1643187880000|2022-01-26 09:04:40|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|3
1643187890000|2022-01-26 09:04:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643187900000|2022-01-26 09:05:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643187940000|2022-01-26 09:05:40|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643187950000|2022-01-26 09:05:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|8
1643187960000|2022-01-26 09:06:00|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|7
1643187970000|2022-01-26 09:06:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643187990000|2022-01-26 09:06:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643188000000|2022-01-26 09:06:40|20.1|19.8|20.09|19.79|20.1|19.8|20.08|19.78|6
1643188040000|2022-01-26 09:07:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643188060000|2022-01-26 09:07:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643188070000|2022-01-26 09:07:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643188080000|2022-01-26 09:08:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643188090000|2022-01-26 09:08:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643188100000|2022-01-26 09:08:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643188130000|2022-01-26 09:08:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643188140000|2022-01-26 09:09:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643188150000|2022-01-26 09:09:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643188160000|2022-01-26 09:09:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643188190000|2022-01-26 09:09:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643188210000|2022-01-26 09:10:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643188230000|2022-01-26 09:10:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|6
1643188240000|2022-01-26 09:10:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643188250000|2022-01-26 09:10:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643188260000|2022-01-26 09:11:00|20.11|19.81|20.09|19.79|20.11|19.81|20.09|19.79|9
1643188280000|2022-01-26 09:11:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643188290000|2022-01-26 09:11:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643188300000|2022-01-26 09:11:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643188310000|2022-01-26 09:11:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643188320000|2022-01-26 09:12:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643188330000|2022-01-26 09:12:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643188340000|2022-01-26 09:12:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643188350000|2022-01-26 09:12:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643188360000|2022-01-26 09:12:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643188370000|2022-01-26 09:12:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643188380000|2022-01-26 09:13:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643188400000|2022-01-26 09:13:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643188410000|2022-01-26 09:13:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643188420000|2022-01-26 09:13:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643188440000|2022-01-26 09:14:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643188460000|2022-01-26 09:14:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643188470000|2022-01-26 09:14:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643188480000|2022-01-26 09:14:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|7
1643188500000|2022-01-26 09:15:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643188530000|2022-01-26 09:15:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643188560000|2022-01-26 09:16:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643188570000|2022-01-26 09:16:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643188580000|2022-01-26 09:16:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643188590000|2022-01-26 09:16:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643188600000|2022-01-26 09:16:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643188610000|2022-01-26 09:16:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643188620000|2022-01-26 09:17:00|20.11|19.81|20.13|19.83|20.13|19.83|20.11|19.81|7
1643188630000|2022-01-26 09:17:10|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643188650000|2022-01-26 09:17:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|6
1643188690000|2022-01-26 09:18:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643188710000|2022-01-26 09:18:30|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|11
1643188720000|2022-01-26 09:18:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643188730000|2022-01-26 09:18:50|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|3
1643188740000|2022-01-26 09:19:00|20.11|19.81|20.1|19.8|20.12|19.82|20.1|19.8|4
1643188750000|2022-01-26 09:19:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643188770000|2022-01-26 09:19:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|8
1643188780000|2022-01-26 09:19:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|11
1643188790000|2022-01-26 09:19:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643188830000|2022-01-26 09:20:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643188840000|2022-01-26 09:20:40|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|7
1643188860000|2022-01-26 09:21:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643188870000|2022-01-26 09:21:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643188880000|2022-01-26 09:21:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643188890000|2022-01-26 09:21:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643188900000|2022-01-26 09:21:40|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|3
1643188910000|2022-01-26 09:21:50|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643188930000|2022-01-26 09:22:10|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643188940000|2022-01-26 09:22:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643188950000|2022-01-26 09:22:30|20.16|19.86|20.2|19.9|20.21|19.91|20.16|19.86|9
1643188960000|2022-01-26 09:22:40|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|10
1643188970000|2022-01-26 09:22:50|20.21|19.91|20.22|19.92|20.23|19.93|20.21|19.91|8
1643188980000|2022-01-26 09:23:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643188990000|2022-01-26 09:23:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643189000000|2022-01-26 09:23:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1643189010000|2022-01-26 09:23:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643189020000|2022-01-26 09:23:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643189030000|2022-01-26 09:23:50|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643189040000|2022-01-26 09:24:00|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1643189050000|2022-01-26 09:24:10|20.2|19.9|20.2|19.9|20.21|19.91|20.19|19.89|9
1643189060000|2022-01-26 09:24:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643189070000|2022-01-26 09:24:30|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643189080000|2022-01-26 09:24:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643189090000|2022-01-26 09:24:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643189100000|2022-01-26 09:25:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643189110000|2022-01-26 09:25:10|20.17|19.87|20.18|19.88|20.18|19.88|20.16|19.86|8
1643189120000|2022-01-26 09:25:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643189130000|2022-01-26 09:25:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643189140000|2022-01-26 09:25:40|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643189150000|2022-01-26 09:25:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643189160000|2022-01-26 09:26:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643189170000|2022-01-26 09:26:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643189180000|2022-01-26 09:26:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643189200000|2022-01-26 09:26:40|20.15|19.85|20.15|19.85|20.16|19.86|20.14|19.84|9
1643189210000|2022-01-26 09:26:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643189230000|2022-01-26 09:27:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643189240000|2022-01-26 09:27:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643189250000|2022-01-26 09:27:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|7
1643189260000|2022-01-26 09:27:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643189290000|2022-01-26 09:28:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|14
1643189300000|2022-01-26 09:28:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643189320000|2022-01-26 09:28:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|6
1643189330000|2022-01-26 09:28:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643189350000|2022-01-26 09:29:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643189360000|2022-01-26 09:29:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643189380000|2022-01-26 09:29:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643189390000|2022-01-26 09:29:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643189400000|2022-01-26 09:30:00|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|3
1643189420000|2022-01-26 09:30:20|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643189430000|2022-01-26 09:30:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643189440000|2022-01-26 09:30:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643189460000|2022-01-26 09:31:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643189490000|2022-01-26 09:31:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643189500000|2022-01-26 09:31:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|7
1643189530000|2022-01-26 09:32:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643189560000|2022-01-26 09:32:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643189570000|2022-01-26 09:32:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643189580000|2022-01-26 09:33:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643189590000|2022-01-26 09:33:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643189600000|2022-01-26 09:33:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643189610000|2022-01-26 09:33:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643189650000|2022-01-26 09:34:10|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643189660000|2022-01-26 09:34:20|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643189670000|2022-01-26 09:34:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643189690000|2022-01-26 09:34:50|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643189710000|2022-01-26 09:35:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643189720000|2022-01-26 09:35:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643189780000|2022-01-26 09:36:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643189800000|2022-01-26 09:36:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643189810000|2022-01-26 09:36:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643189820000|2022-01-26 09:37:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|12
1643189830000|2022-01-26 09:37:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643189840000|2022-01-26 09:37:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643189850000|2022-01-26 09:37:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|6
1643189860000|2022-01-26 09:37:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643189870000|2022-01-26 09:37:50|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|7
1643189880000|2022-01-26 09:38:00|20.11|19.81|20.12|19.82|20.13|19.83|20.11|19.81|12
1643189890000|2022-01-26 09:38:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643189900000|2022-01-26 09:38:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643189910000|2022-01-26 09:38:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643189920000|2022-01-26 09:38:40|20.11|19.81|20.13|19.83|20.13|19.83|20.1|19.8|11
1643189930000|2022-01-26 09:38:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|6
1643189940000|2022-01-26 09:39:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|6
1643189960000|2022-01-26 09:39:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643189970000|2022-01-26 09:39:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643189980000|2022-01-26 09:39:40|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643189990000|2022-01-26 09:39:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643190010000|2022-01-26 09:40:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643190020000|2022-01-26 09:40:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643190030000|2022-01-26 09:40:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643190060000|2022-01-26 09:41:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643190070000|2022-01-26 09:41:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643190090000|2022-01-26 09:41:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643190100000|2022-01-26 09:41:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|11
1643190110000|2022-01-26 09:41:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643190120000|2022-01-26 09:42:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643190130000|2022-01-26 09:42:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643190150000|2022-01-26 09:42:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643190160000|2022-01-26 09:42:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643190170000|2022-01-26 09:42:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643190180000|2022-01-26 09:43:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643190190000|2022-01-26 09:43:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643190210000|2022-01-26 09:43:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643190240000|2022-01-26 09:44:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643190260000|2022-01-26 09:44:20|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643190270000|2022-01-26 09:44:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643190280000|2022-01-26 09:44:40|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|8
1643190330000|2022-01-26 09:45:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643190340000|2022-01-26 09:45:40|20.12|19.82|20.11|19.81|20.13|19.83|20.11|19.81|4
1643190350000|2022-01-26 09:45:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643190360000|2022-01-26 09:46:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643190370000|2022-01-26 09:46:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643190380000|2022-01-26 09:46:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|8
1643190390000|2022-01-26 09:46:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643190400000|2022-01-26 09:46:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643190410000|2022-01-26 09:46:50|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643190420000|2022-01-26 09:47:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|7
1643190430000|2022-01-26 09:47:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643190440000|2022-01-26 09:47:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643190450000|2022-01-26 09:47:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643190460000|2022-01-26 09:47:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|10
1643190470000|2022-01-26 09:47:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643190490000|2022-01-26 09:48:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643190500000|2022-01-26 09:48:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643190510000|2022-01-26 09:48:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643190520000|2022-01-26 09:48:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643190540000|2022-01-26 09:49:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643190560000|2022-01-26 09:49:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643190570000|2022-01-26 09:49:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643190580000|2022-01-26 09:49:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|9
1643190590000|2022-01-26 09:49:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|9
1643190610000|2022-01-26 09:50:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643190630000|2022-01-26 09:50:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643190650000|2022-01-26 09:50:50|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|10
1643190660000|2022-01-26 09:51:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643190680000|2022-01-26 09:51:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643190710000|2022-01-26 09:51:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643190720000|2022-01-26 09:52:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643190730000|2022-01-26 09:52:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643190740000|2022-01-26 09:52:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643190750000|2022-01-26 09:52:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643190760000|2022-01-26 09:52:40|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|6
1643190780000|2022-01-26 09:53:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643190790000|2022-01-26 09:53:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643190800000|2022-01-26 09:53:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643190810000|2022-01-26 09:53:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643190820000|2022-01-26 09:53:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|13
1643190840000|2022-01-26 09:54:00|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643190850000|2022-01-26 09:54:10|20|19.7|20.01|19.71|20.02|19.72|20|19.7|4
1643190860000|2022-01-26 09:54:20|20|19.7|19.99|19.69|20.01|19.71|19.99|19.69|6
1643190870000|2022-01-26 09:54:30|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643190880000|2022-01-26 09:54:40|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|3
1643190890000|2022-01-26 09:54:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|6
1643190900000|2022-01-26 09:55:00|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643190910000|2022-01-26 09:55:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643190920000|2022-01-26 09:55:20|19.96|19.66|19.95|19.65|19.96|19.66|19.94|19.64|6
1643190930000|2022-01-26 09:55:30|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|8
1643190940000|2022-01-26 09:55:40|19.94|19.64|19.92|19.62|19.94|19.64|19.91|19.61|17
1643190950000|2022-01-26 09:55:50|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|9
1643190960000|2022-01-26 09:56:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643190970000|2022-01-26 09:56:10|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643190980000|2022-01-26 09:56:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|9
1643190990000|2022-01-26 09:56:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643191000000|2022-01-26 09:56:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|12
1643191010000|2022-01-26 09:56:50|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643191020000|2022-01-26 09:57:00|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|9
1643191030000|2022-01-26 09:57:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643191040000|2022-01-26 09:57:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|12
1643191050000|2022-01-26 09:57:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643191060000|2022-01-26 09:57:40|19.96|19.66|19.96|19.66|19.96|19.66|19.94|19.64|7
1643191070000|2022-01-26 09:57:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643191080000|2022-01-26 09:58:00|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|7
1643191090000|2022-01-26 09:58:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643191100000|2022-01-26 09:58:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643191110000|2022-01-26 09:58:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643191120000|2022-01-26 09:58:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643191130000|2022-01-26 09:58:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643191140000|2022-01-26 09:59:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|4
1643191160000|2022-01-26 09:59:20|19.98|19.68|20|19.7|20|19.7|19.98|19.68|3
1643191170000|2022-01-26 09:59:30|20.01|19.71|20.01|19.71|20.01|19.71|19.99|19.69|11
1643191180000|2022-01-26 09:59:40|20|19.7|20|19.7|20.01|19.71|20|19.7|9
1643191190000|2022-01-26 09:59:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643191200000|2022-01-26 10:00:00|19.98|19.68|19.97|19.67|19.99|19.69|19.97|19.67|4
1643191210000|2022-01-26 10:00:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643191220000|2022-01-26 10:00:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643191230000|2022-01-26 10:00:30|19.98|19.68|19.98|19.68|19.99|19.69|19.97|19.67|5
1643191240000|2022-01-26 10:00:40|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643191250000|2022-01-26 10:00:50|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|7
1643191260000|2022-01-26 10:01:00|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643191270000|2022-01-26 10:01:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643191280000|2022-01-26 10:01:20|19.97|19.67|19.95|19.65|19.98|19.68|19.95|19.65|9
1643191290000|2022-01-26 10:01:30|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|3
1643191300000|2022-01-26 10:01:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643191330000|2022-01-26 10:02:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643191340000|2022-01-26 10:02:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643191350000|2022-01-26 10:02:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643191380000|2022-01-26 10:03:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643191390000|2022-01-26 10:03:10|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643191400000|2022-01-26 10:03:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|8
1643191410000|2022-01-26 10:03:30|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|7
1643191420000|2022-01-26 10:03:40|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|11
1643191430000|2022-01-26 10:03:50|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643191440000|2022-01-26 10:04:00|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|7
1643191450000|2022-01-26 10:04:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643191460000|2022-01-26 10:04:20|19.97|19.67|19.99|19.69|20|19.7|19.97|19.67|7
1643191470000|2022-01-26 10:04:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|10
1643191480000|2022-01-26 10:04:40|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643191510000|2022-01-26 10:05:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643191520000|2022-01-26 10:05:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643191530000|2022-01-26 10:05:30|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|13
1643191540000|2022-01-26 10:05:40|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|7
1643191550000|2022-01-26 10:05:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643191560000|2022-01-26 10:06:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643191570000|2022-01-26 10:06:10|20|19.7|20.01|19.71|20.01|19.71|20|19.7|6
1643191580000|2022-01-26 10:06:20|20|19.7|20|19.7|20|19.7|20|19.7|1
1643191590000|2022-01-26 10:06:30|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|5
1643191600000|2022-01-26 10:06:40|20|19.7|19.98|19.68|20|19.7|19.98|19.68|5
1643191610000|2022-01-26 10:06:50|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643191620000|2022-01-26 10:07:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643191630000|2022-01-26 10:07:10|19.96|19.66|19.97|19.67|19.98|19.68|19.96|19.66|4
1643191640000|2022-01-26 10:07:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643191650000|2022-01-26 10:07:30|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643191660000|2022-01-26 10:07:40|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643191680000|2022-01-26 10:08:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643191700000|2022-01-26 10:08:20|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643191710000|2022-01-26 10:08:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|7
1643191720000|2022-01-26 10:08:40|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|8
1643191730000|2022-01-26 10:08:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|4
1643191740000|2022-01-26 10:09:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|5
1643191750000|2022-01-26 10:09:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643191760000|2022-01-26 10:09:20|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643191770000|2022-01-26 10:09:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643191780000|2022-01-26 10:09:40|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643191790000|2022-01-26 10:09:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643191800000|2022-01-26 10:10:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643191810000|2022-01-26 10:10:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643191820000|2022-01-26 10:10:20|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643191840000|2022-01-26 10:10:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643191850000|2022-01-26 10:10:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643191860000|2022-01-26 10:11:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643191870000|2022-01-26 10:11:10|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643191880000|2022-01-26 10:11:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|9
1643191890000|2022-01-26 10:11:30|20|19.7|20|19.7|20|19.7|19.99|19.69|9
1643191900000|2022-01-26 10:11:40|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|9
1643191910000|2022-01-26 10:11:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643191920000|2022-01-26 10:12:00|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643191930000|2022-01-26 10:12:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|8
1643191980000|2022-01-26 10:13:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643191990000|2022-01-26 10:13:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|7
1643192000000|2022-01-26 10:13:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643192010000|2022-01-26 10:13:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643192050000|2022-01-26 10:14:10|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643192060000|2022-01-26 10:14:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643192070000|2022-01-26 10:14:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643192080000|2022-01-26 10:14:40|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|5
1643192090000|2022-01-26 10:14:50|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|10
1643192100000|2022-01-26 10:15:00|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643192110000|2022-01-26 10:15:10|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643192130000|2022-01-26 10:15:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|10
1643192140000|2022-01-26 10:15:40|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643192150000|2022-01-26 10:15:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643192180000|2022-01-26 10:16:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|10
1643192190000|2022-01-26 10:16:30|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192200000|2022-01-26 10:16:40|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|9
1643192210000|2022-01-26 10:16:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643192220000|2022-01-26 10:17:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643192230000|2022-01-26 10:17:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643192260000|2022-01-26 10:17:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643192270000|2022-01-26 10:17:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192280000|2022-01-26 10:18:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|4
1643192300000|2022-01-26 10:18:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643192320000|2022-01-26 10:18:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643192330000|2022-01-26 10:18:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643192340000|2022-01-26 10:19:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643192350000|2022-01-26 10:19:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643192360000|2022-01-26 10:19:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643192370000|2022-01-26 10:19:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643192380000|2022-01-26 10:19:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643192390000|2022-01-26 10:19:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643192420000|2022-01-26 10:20:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643192450000|2022-01-26 10:20:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192480000|2022-01-26 10:21:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643192490000|2022-01-26 10:21:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|11
1643192500000|2022-01-26 10:21:40|20|19.7|20.01|19.71|20.01|19.71|20|19.7|6
1643192510000|2022-01-26 10:21:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192520000|2022-01-26 10:22:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643192540000|2022-01-26 10:22:20|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192550000|2022-01-26 10:22:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643192560000|2022-01-26 10:22:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643192570000|2022-01-26 10:22:50|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643192580000|2022-01-26 10:23:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643192610000|2022-01-26 10:23:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643192620000|2022-01-26 10:23:40|20|19.7|19.99|19.69|20|19.7|19.98|19.68|6
1643192640000|2022-01-26 10:24:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|3
1643192660000|2022-01-26 10:24:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643192670000|2022-01-26 10:24:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643192680000|2022-01-26 10:24:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643192690000|2022-01-26 10:24:50|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643192700000|2022-01-26 10:25:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643192710000|2022-01-26 10:25:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643192720000|2022-01-26 10:25:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643192740000|2022-01-26 10:25:40|20|19.7|20|19.7|20|19.7|20|19.7|1
1643192750000|2022-01-26 10:25:50|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|7
1643192760000|2022-01-26 10:26:00|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643192770000|2022-01-26 10:26:10|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|9
1643192780000|2022-01-26 10:26:20|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643192800000|2022-01-26 10:26:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643192820000|2022-01-26 10:27:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|4
1643192830000|2022-01-26 10:27:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|6
1643192840000|2022-01-26 10:27:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643192850000|2022-01-26 10:27:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643192860000|2022-01-26 10:27:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643192870000|2022-01-26 10:27:50|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643192880000|2022-01-26 10:28:00|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|9
1643192890000|2022-01-26 10:28:10|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|6
1643192900000|2022-01-26 10:28:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643192920000|2022-01-26 10:28:40|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643192930000|2022-01-26 10:28:50|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643192940000|2022-01-26 10:29:00|20|19.7|20|19.7|20.01|19.71|20|19.7|7
1643192950000|2022-01-26 10:29:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|4
1643192970000|2022-01-26 10:29:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643192980000|2022-01-26 10:29:40|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643192990000|2022-01-26 10:29:50|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|5
1643193000000|2022-01-26 10:30:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643193010000|2022-01-26 10:30:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643193020000|2022-01-26 10:30:20|20.05|19.75|20.03|19.73|20.05|19.75|20.03|19.73|5
1643193030000|2022-01-26 10:30:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643193040000|2022-01-26 10:30:40|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643193050000|2022-01-26 10:30:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|6
1643193060000|2022-01-26 10:31:00|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|12
1643193070000|2022-01-26 10:31:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|8
1643193080000|2022-01-26 10:31:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|8
1643193090000|2022-01-26 10:31:30|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643193100000|2022-01-26 10:31:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643193110000|2022-01-26 10:31:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643193120000|2022-01-26 10:32:00|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643193130000|2022-01-26 10:32:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643193140000|2022-01-26 10:32:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643193150000|2022-01-26 10:32:30|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|6
1643193160000|2022-01-26 10:32:40|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|5
1643193170000|2022-01-26 10:32:50|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643193190000|2022-01-26 10:33:10|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643193210000|2022-01-26 10:33:30|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643193220000|2022-01-26 10:33:40|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643193230000|2022-01-26 10:33:50|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643193240000|2022-01-26 10:34:00|20.03|19.73|20.04|19.74|20.05|19.75|20.03|19.73|4
1643193250000|2022-01-26 10:34:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1643193270000|2022-01-26 10:34:30|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643193280000|2022-01-26 10:34:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643193290000|2022-01-26 10:34:50|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|3
1643193300000|2022-01-26 10:35:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643193310000|2022-01-26 10:35:10|20.05|19.75|20.05|19.75|20.06|19.76|20.04|19.74|11
1643193320000|2022-01-26 10:35:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643193330000|2022-01-26 10:35:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|7
1643193340000|2022-01-26 10:35:40|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|9
1643193350000|2022-01-26 10:35:50|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|7
1643193360000|2022-01-26 10:36:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643193370000|2022-01-26 10:36:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643193390000|2022-01-26 10:36:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643193400000|2022-01-26 10:36:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|10
1643193410000|2022-01-26 10:36:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643193430000|2022-01-26 10:37:10|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643193440000|2022-01-26 10:37:20|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643193460000|2022-01-26 10:37:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643193470000|2022-01-26 10:37:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643193480000|2022-01-26 10:38:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643193490000|2022-01-26 10:38:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|8
1643193500000|2022-01-26 10:38:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643193510000|2022-01-26 10:38:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643193520000|2022-01-26 10:38:40|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643193550000|2022-01-26 10:39:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643193590000|2022-01-26 10:39:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643193620000|2022-01-26 10:40:20|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|7
1643193630000|2022-01-26 10:40:30|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|7
1643193640000|2022-01-26 10:40:40|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|9
1643193660000|2022-01-26 10:41:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|7
1643193670000|2022-01-26 10:41:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643193680000|2022-01-26 10:41:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643193690000|2022-01-26 10:41:30|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|9
1643193700000|2022-01-26 10:41:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643193720000|2022-01-26 10:42:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643193730000|2022-01-26 10:42:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643193740000|2022-01-26 10:42:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643193750000|2022-01-26 10:42:30|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1643193760000|2022-01-26 10:42:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643193770000|2022-01-26 10:42:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|10
1643193780000|2022-01-26 10:43:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|12
1643193790000|2022-01-26 10:43:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643193800000|2022-01-26 10:43:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643193810000|2022-01-26 10:43:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643193820000|2022-01-26 10:43:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643193830000|2022-01-26 10:43:50|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643193840000|2022-01-26 10:44:00|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643193850000|2022-01-26 10:44:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643193860000|2022-01-26 10:44:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643193870000|2022-01-26 10:44:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643193880000|2022-01-26 10:44:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|9
1643193890000|2022-01-26 10:44:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643193900000|2022-01-26 10:45:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643193920000|2022-01-26 10:45:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643193930000|2022-01-26 10:45:30|20.11|19.81|20.13|19.83|20.14|19.84|20.11|19.81|7
1643193940000|2022-01-26 10:45:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643193950000|2022-01-26 10:45:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643193960000|2022-01-26 10:46:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|10
1643193970000|2022-01-26 10:46:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643193980000|2022-01-26 10:46:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643193990000|2022-01-26 10:46:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643194000000|2022-01-26 10:46:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|7
1643194010000|2022-01-26 10:46:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|10
1643194070000|2022-01-26 10:47:50|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643194080000|2022-01-26 10:48:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643194090000|2022-01-26 10:48:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643194100000|2022-01-26 10:48:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|7
1643194120000|2022-01-26 10:48:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643194130000|2022-01-26 10:48:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643194180000|2022-01-26 10:49:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643194190000|2022-01-26 10:49:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643194210000|2022-01-26 10:50:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643194220000|2022-01-26 10:50:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|6
1643194230000|2022-01-26 10:50:30|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|9
1643194240000|2022-01-26 10:50:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|10
1643194250000|2022-01-26 10:50:50|20.1|19.8|20.11|19.81|20.12|19.82|20.1|19.8|8
1643194260000|2022-01-26 10:51:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643194290000|2022-01-26 10:51:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643194300000|2022-01-26 10:51:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|13
1643194310000|2022-01-26 10:51:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643194330000|2022-01-26 10:52:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643194340000|2022-01-26 10:52:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643194350000|2022-01-26 10:52:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643194370000|2022-01-26 10:52:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643194380000|2022-01-26 10:53:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643194390000|2022-01-26 10:53:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643194400000|2022-01-26 10:53:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643194410000|2022-01-26 10:53:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643194420000|2022-01-26 10:53:40|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|11
1643194470000|2022-01-26 10:54:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643194480000|2022-01-26 10:54:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643194490000|2022-01-26 10:54:50|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|10
1643194500000|2022-01-26 10:55:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|10
1643194510000|2022-01-26 10:55:10|20.14|19.84|20.15|19.85|20.15|19.85|20.13|19.83|6
1643194520000|2022-01-26 10:55:20|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|10
1643194530000|2022-01-26 10:55:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1643194540000|2022-01-26 10:55:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1643194560000|2022-01-26 10:56:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643194590000|2022-01-26 10:56:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|8
1643194600000|2022-01-26 10:56:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643194610000|2022-01-26 10:56:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643194620000|2022-01-26 10:57:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643194650000|2022-01-26 10:57:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643194660000|2022-01-26 10:57:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643194670000|2022-01-26 10:57:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643194680000|2022-01-26 10:58:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643194690000|2022-01-26 10:58:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643194700000|2022-01-26 10:58:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643194710000|2022-01-26 10:58:30|20.18|19.88|20.22|19.92|20.22|19.92|20.18|19.88|10
1643194720000|2022-01-26 10:58:40|20.23|19.93|20.22|19.92|20.24|19.94|20.22|19.92|10
1643194740000|2022-01-26 10:59:00|20.21|19.91|20.18|19.88|20.21|19.91|20.18|19.88|8
1643194760000|2022-01-26 10:59:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|7
1643194770000|2022-01-26 10:59:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643194780000|2022-01-26 10:59:40|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|6
1643194790000|2022-01-26 10:59:50|20.15|19.85|20.16|19.86|20.17|19.87|20.15|19.85|8
1643194800000|2022-01-26 11:00:00|20.17|19.87|20.18|19.88|20.18|19.88|20.16|19.86|6
1643194810000|2022-01-26 11:00:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643194820000|2022-01-26 11:00:20|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|3
1643194830000|2022-01-26 11:00:30|20.2|19.9|20.24|19.94|20.24|19.94|20.2|19.9|9
1643194840000|2022-01-26 11:00:40|20.23|19.93|20.29|19.99|20.29|19.99|20.23|19.93|17
1643194850000|2022-01-26 11:00:50|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|10
1643194860000|2022-01-26 11:01:00|20.28|19.98|20.25|19.95|20.28|19.98|20.25|19.95|8
1643194870000|2022-01-26 11:01:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643194880000|2022-01-26 11:01:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643194890000|2022-01-26 11:01:30|20.24|19.94|20.24|19.94|20.25|19.95|20.23|19.93|7
1643194900000|2022-01-26 11:01:40|20.23|19.93|20.22|19.92|20.24|19.94|20.22|19.92|6
1643194920000|2022-01-26 11:02:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643194950000|2022-01-26 11:02:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643194960000|2022-01-26 11:02:40|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643194970000|2022-01-26 11:02:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643194980000|2022-01-26 11:03:00|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|7
1643194990000|2022-01-26 11:03:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643195000000|2022-01-26 11:03:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643195010000|2022-01-26 11:03:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643195020000|2022-01-26 11:03:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643195030000|2022-01-26 11:03:50|20.15|19.85|20.14|19.84|20.15|19.85|20.13|19.83|8
1643195040000|2022-01-26 11:04:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643195050000|2022-01-26 11:04:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643195060000|2022-01-26 11:04:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643195070000|2022-01-26 11:04:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643195080000|2022-01-26 11:04:40|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|6
1643195090000|2022-01-26 11:04:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|12
1643195110000|2022-01-26 11:05:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|12
1643195120000|2022-01-26 11:05:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643195130000|2022-01-26 11:05:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643195140000|2022-01-26 11:05:40|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|5
1643195150000|2022-01-26 11:05:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643195190000|2022-01-26 11:06:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643195220000|2022-01-26 11:07:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643195230000|2022-01-26 11:07:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|9
1643195240000|2022-01-26 11:07:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643195250000|2022-01-26 11:07:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643195260000|2022-01-26 11:07:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643195270000|2022-01-26 11:07:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643195290000|2022-01-26 11:08:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643195300000|2022-01-26 11:08:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643195310000|2022-01-26 11:08:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643195350000|2022-01-26 11:09:10|20.15|19.85|20.15|19.85|20.16|19.86|20.14|19.84|5
1643195360000|2022-01-26 11:09:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643195380000|2022-01-26 11:09:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643195400000|2022-01-26 11:10:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643195410000|2022-01-26 11:10:10|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|11
1643195420000|2022-01-26 11:10:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643195430000|2022-01-26 11:10:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|6
1643195440000|2022-01-26 11:10:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643195460000|2022-01-26 11:11:00|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643195470000|2022-01-26 11:11:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643195480000|2022-01-26 11:11:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643195490000|2022-01-26 11:11:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643195500000|2022-01-26 11:11:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643195510000|2022-01-26 11:11:50|20.11|19.81|20.09|19.79|20.11|19.81|20.09|19.79|11
1643195520000|2022-01-26 11:12:00|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|7
1643195540000|2022-01-26 11:12:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643195550000|2022-01-26 11:12:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|10
1643195560000|2022-01-26 11:12:40|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643195570000|2022-01-26 11:12:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643195590000|2022-01-26 11:13:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643195600000|2022-01-26 11:13:20|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|8
1643195610000|2022-01-26 11:13:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643195620000|2022-01-26 11:13:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643195630000|2022-01-26 11:13:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643195640000|2022-01-26 11:14:00|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643195660000|2022-01-26 11:14:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|8
1643195670000|2022-01-26 11:14:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|13
1643195680000|2022-01-26 11:14:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643195690000|2022-01-26 11:14:50|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643195700000|2022-01-26 11:15:00|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|10
1643195710000|2022-01-26 11:15:10|20.05|19.75|20.05|19.75|20.06|19.76|20.04|19.74|5
1643195720000|2022-01-26 11:15:20|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|13
1643195730000|2022-01-26 11:15:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643195740000|2022-01-26 11:15:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643195750000|2022-01-26 11:15:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643195760000|2022-01-26 11:16:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643195770000|2022-01-26 11:16:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643195800000|2022-01-26 11:16:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643195810000|2022-01-26 11:16:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643195820000|2022-01-26 11:17:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643195830000|2022-01-26 11:17:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643195840000|2022-01-26 11:17:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643195850000|2022-01-26 11:17:30|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|9
1643195860000|2022-01-26 11:17:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643195870000|2022-01-26 11:17:50|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643195890000|2022-01-26 11:18:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1643195900000|2022-01-26 11:18:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643195910000|2022-01-26 11:18:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643195920000|2022-01-26 11:18:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643195930000|2022-01-26 11:18:50|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1643195940000|2022-01-26 11:19:00|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|7
1643195960000|2022-01-26 11:19:20|20.04|19.74|20.02|19.72|20.04|19.74|20.02|19.72|7
1643195970000|2022-01-26 11:19:30|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|5
1643195990000|2022-01-26 11:19:50|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643196000000|2022-01-26 11:20:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643196010000|2022-01-26 11:20:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643196040000|2022-01-26 11:20:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643196050000|2022-01-26 11:20:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643196070000|2022-01-26 11:21:10|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|4
1643196090000|2022-01-26 11:21:30|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|7
1643196100000|2022-01-26 11:21:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643196110000|2022-01-26 11:21:50|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643196120000|2022-01-26 11:22:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643196130000|2022-01-26 11:22:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643196140000|2022-01-26 11:22:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|11
1643196150000|2022-01-26 11:22:30|20.05|19.75|20.04|19.74|20.05|19.75|20.03|19.73|11
1643196160000|2022-01-26 11:22:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|6
1643196170000|2022-01-26 11:22:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|6
1643196180000|2022-01-26 11:23:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|8
1643196200000|2022-01-26 11:23:20|20.05|19.75|20.04|19.74|20.05|19.75|20.03|19.73|10
1643196210000|2022-01-26 11:23:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643196220000|2022-01-26 11:23:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643196230000|2022-01-26 11:23:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643196240000|2022-01-26 11:24:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643196250000|2022-01-26 11:24:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643196260000|2022-01-26 11:24:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|10
1643196270000|2022-01-26 11:24:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643196280000|2022-01-26 11:24:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643196290000|2022-01-26 11:24:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643196300000|2022-01-26 11:25:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643196310000|2022-01-26 11:25:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643196320000|2022-01-26 11:25:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643196330000|2022-01-26 11:25:30|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|9
1643196340000|2022-01-26 11:25:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643196350000|2022-01-26 11:25:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643196360000|2022-01-26 11:26:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643196370000|2022-01-26 11:26:10|20.04|19.74|20.03|19.73|20.04|19.74|20.02|19.72|6
1643196380000|2022-01-26 11:26:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643196400000|2022-01-26 11:26:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643196410000|2022-01-26 11:26:50|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643196420000|2022-01-26 11:27:00|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643196430000|2022-01-26 11:27:10|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643196440000|2022-01-26 11:27:20|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643196450000|2022-01-26 11:27:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|7
1643196460000|2022-01-26 11:27:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643196470000|2022-01-26 11:27:50|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643196480000|2022-01-26 11:28:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643196490000|2022-01-26 11:28:10|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643196500000|2022-01-26 11:28:20|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643196510000|2022-01-26 11:28:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|9
1643196530000|2022-01-26 11:28:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643196540000|2022-01-26 11:29:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643196550000|2022-01-26 11:29:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643196610000|2022-01-26 11:30:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643196620000|2022-01-26 11:30:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643196630000|2022-01-26 11:30:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643196640000|2022-01-26 11:30:40|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|3
1643196650000|2022-01-26 11:30:50|20.1|19.8|20.09|19.79|20.1|19.8|20.08|19.78|11
1643196670000|2022-01-26 11:31:10|20.1|19.8|20.09|19.79|20.1|19.8|20.08|19.78|4
1643196680000|2022-01-26 11:31:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|8
1643196690000|2022-01-26 11:31:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643196710000|2022-01-26 11:31:50|20.07|19.77|20.08|19.78|20.08|19.78|20.06|19.76|6
1643196720000|2022-01-26 11:32:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643196730000|2022-01-26 11:32:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643196740000|2022-01-26 11:32:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643196750000|2022-01-26 11:32:30|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643196760000|2022-01-26 11:32:40|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643196770000|2022-01-26 11:32:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643196790000|2022-01-26 11:33:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643196800000|2022-01-26 11:33:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643196810000|2022-01-26 11:33:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643196820000|2022-01-26 11:33:40|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|6
1643196830000|2022-01-26 11:33:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|14
1643196840000|2022-01-26 11:34:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643196850000|2022-01-26 11:34:10|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|11
1643196860000|2022-01-26 11:34:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643196870000|2022-01-26 11:34:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643196880000|2022-01-26 11:34:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643196890000|2022-01-26 11:34:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643196900000|2022-01-26 11:35:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643196910000|2022-01-26 11:35:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643196920000|2022-01-26 11:35:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643196940000|2022-01-26 11:35:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643196950000|2022-01-26 11:35:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643196960000|2022-01-26 11:36:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643196970000|2022-01-26 11:36:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643196980000|2022-01-26 11:36:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643196990000|2022-01-26 11:36:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643197000000|2022-01-26 11:36:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643197020000|2022-01-26 11:37:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643197030000|2022-01-26 11:37:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643197040000|2022-01-26 11:37:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643197050000|2022-01-26 11:37:30|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643197060000|2022-01-26 11:37:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643197070000|2022-01-26 11:37:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643197080000|2022-01-26 11:38:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643197090000|2022-01-26 11:38:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643197100000|2022-01-26 11:38:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643197120000|2022-01-26 11:38:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643197130000|2022-01-26 11:38:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643197140000|2022-01-26 11:39:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643197150000|2022-01-26 11:39:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643197160000|2022-01-26 11:39:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643197170000|2022-01-26 11:39:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643197210000|2022-01-26 11:40:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643197230000|2022-01-26 11:40:30|20.1|19.8|20.09|19.79|20.11|19.81|20.09|19.79|12
1643197240000|2022-01-26 11:40:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643197250000|2022-01-26 11:40:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643197270000|2022-01-26 11:41:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643197280000|2022-01-26 11:41:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|12
1643197290000|2022-01-26 11:41:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643197300000|2022-01-26 11:41:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643197310000|2022-01-26 11:41:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643197330000|2022-01-26 11:42:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643197340000|2022-01-26 11:42:20|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|5
1643197350000|2022-01-26 11:42:30|20.13|19.83|20.14|19.84|20.14|19.84|20.12|19.82|12
1643197360000|2022-01-26 11:42:40|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|8
1643197370000|2022-01-26 11:42:50|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643197380000|2022-01-26 11:43:00|20.14|19.84|20.13|19.83|20.14|19.84|20.12|19.82|4
1643197390000|2022-01-26 11:43:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643197400000|2022-01-26 11:43:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643197410000|2022-01-26 11:43:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643197430000|2022-01-26 11:43:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643197440000|2022-01-26 11:44:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643197450000|2022-01-26 11:44:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643197460000|2022-01-26 11:44:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1643197470000|2022-01-26 11:44:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643197500000|2022-01-26 11:45:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643197510000|2022-01-26 11:45:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643197520000|2022-01-26 11:45:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643197530000|2022-01-26 11:45:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643197540000|2022-01-26 11:45:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643197550000|2022-01-26 11:45:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643197570000|2022-01-26 11:46:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643197580000|2022-01-26 11:46:20|20.15|19.85|20.13|19.83|20.15|19.85|20.13|19.83|9
1643197590000|2022-01-26 11:46:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643197610000|2022-01-26 11:46:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643197620000|2022-01-26 11:47:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643197630000|2022-01-26 11:47:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643197650000|2022-01-26 11:47:30|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|7
1643197660000|2022-01-26 11:47:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643197670000|2022-01-26 11:47:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643197690000|2022-01-26 11:48:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643197700000|2022-01-26 11:48:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643197730000|2022-01-26 11:48:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643197740000|2022-01-26 11:49:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643197770000|2022-01-26 11:49:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|6
1643197810000|2022-01-26 11:50:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643197820000|2022-01-26 11:50:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643197830000|2022-01-26 11:50:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643197850000|2022-01-26 11:50:50|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643197860000|2022-01-26 11:51:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643197870000|2022-01-26 11:51:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643197880000|2022-01-26 11:51:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643197890000|2022-01-26 11:51:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643197900000|2022-01-26 11:51:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643197950000|2022-01-26 11:52:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|6
1643197960000|2022-01-26 11:52:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643197970000|2022-01-26 11:52:50|20.15|19.85|20.15|19.85|20.16|19.86|20.14|19.84|9
1643197980000|2022-01-26 11:53:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|8
1643198000000|2022-01-26 11:53:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643198010000|2022-01-26 11:53:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|8
1643198020000|2022-01-26 11:53:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643198030000|2022-01-26 11:53:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643198090000|2022-01-26 11:54:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1643198100000|2022-01-26 11:55:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643198110000|2022-01-26 11:55:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643198120000|2022-01-26 11:55:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643198140000|2022-01-26 11:55:40|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643198200000|2022-01-26 11:56:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643198220000|2022-01-26 11:57:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643198230000|2022-01-26 11:57:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1643198240000|2022-01-26 11:57:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643198270000|2022-01-26 11:57:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1643198280000|2022-01-26 11:58:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643198290000|2022-01-26 11:58:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643198300000|2022-01-26 11:58:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643198320000|2022-01-26 11:58:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|6
1643198340000|2022-01-26 11:59:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643198350000|2022-01-26 11:59:10|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643198360000|2022-01-26 11:59:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643198370000|2022-01-26 11:59:30|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|9
1643198380000|2022-01-26 11:59:40|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643198390000|2022-01-26 11:59:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643198400000|2022-01-26 12:00:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643198420000|2022-01-26 12:00:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|7
1643198430000|2022-01-26 12:00:30|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|4
1643198440000|2022-01-26 12:00:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643198450000|2022-01-26 12:00:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643198470000|2022-01-26 12:01:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643198490000|2022-01-26 12:01:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643198500000|2022-01-26 12:01:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643198510000|2022-01-26 12:01:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643198530000|2022-01-26 12:02:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643198550000|2022-01-26 12:02:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643198560000|2022-01-26 12:02:40|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|3
1643198570000|2022-01-26 12:02:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643198590000|2022-01-26 12:03:10|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643198600000|2022-01-26 12:03:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643198610000|2022-01-26 12:03:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643198630000|2022-01-26 12:03:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|8
1643198640000|2022-01-26 12:04:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|11
1643198650000|2022-01-26 12:04:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1643198670000|2022-01-26 12:04:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643198690000|2022-01-26 12:04:50|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643198710000|2022-01-26 12:05:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643198720000|2022-01-26 12:05:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643198730000|2022-01-26 12:05:30|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643198740000|2022-01-26 12:05:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643198780000|2022-01-26 12:06:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643198790000|2022-01-26 12:06:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643198800000|2022-01-26 12:06:40|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643198810000|2022-01-26 12:06:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643198820000|2022-01-26 12:07:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|7
1643198840000|2022-01-26 12:07:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643198850000|2022-01-26 12:07:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|7
1643198860000|2022-01-26 12:07:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643198870000|2022-01-26 12:07:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643198890000|2022-01-26 12:08:10|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|8
1643198900000|2022-01-26 12:08:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643198920000|2022-01-26 12:08:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643198930000|2022-01-26 12:08:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643198940000|2022-01-26 12:09:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643198950000|2022-01-26 12:09:10|20.23|19.93|20.23|19.93|20.24|19.94|20.22|19.92|9
1643198960000|2022-01-26 12:09:20|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643198970000|2022-01-26 12:09:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643198990000|2022-01-26 12:09:50|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643199000000|2022-01-26 12:10:00|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|10
1643199010000|2022-01-26 12:10:10|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643199020000|2022-01-26 12:10:20|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643199030000|2022-01-26 12:10:30|20.25|19.95|20.23|19.93|20.25|19.95|20.23|19.93|3
1643199040000|2022-01-26 12:10:40|20.24|19.94|20.23|19.93|20.24|19.94|20.22|19.92|8
1643199050000|2022-01-26 12:10:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643199060000|2022-01-26 12:11:00|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|6
1643199070000|2022-01-26 12:11:10|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|8
1643199080000|2022-01-26 12:11:20|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643199090000|2022-01-26 12:11:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643199100000|2022-01-26 12:11:40|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|5
1643199110000|2022-01-26 12:11:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643199120000|2022-01-26 12:12:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643199140000|2022-01-26 12:12:20|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643199150000|2022-01-26 12:12:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643199170000|2022-01-26 12:12:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643199180000|2022-01-26 12:13:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|5
1643199190000|2022-01-26 12:13:10|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|13
1643199200000|2022-01-26 12:13:20|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|5
1643199210000|2022-01-26 12:13:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|6
1643199220000|2022-01-26 12:13:40|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643199230000|2022-01-26 12:13:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643199240000|2022-01-26 12:14:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643199250000|2022-01-26 12:14:10|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643199260000|2022-01-26 12:14:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643199280000|2022-01-26 12:14:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643199290000|2022-01-26 12:14:50|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643199300000|2022-01-26 12:15:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643199320000|2022-01-26 12:15:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643199330000|2022-01-26 12:15:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643199340000|2022-01-26 12:15:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|5
1643199350000|2022-01-26 12:15:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643199360000|2022-01-26 12:16:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|8
1643199370000|2022-01-26 12:16:10|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643199380000|2022-01-26 12:16:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643199390000|2022-01-26 12:16:30|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|7
1643199400000|2022-01-26 12:16:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|7
1643199410000|2022-01-26 12:16:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643199420000|2022-01-26 12:17:00|20.19|19.89|20.18|19.88|20.2|19.9|20.18|19.88|6
1643199430000|2022-01-26 12:17:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643199440000|2022-01-26 12:17:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643199450000|2022-01-26 12:17:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|15
1643199460000|2022-01-26 12:17:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643199480000|2022-01-26 12:18:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643199490000|2022-01-26 12:18:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643199500000|2022-01-26 12:18:20|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643199510000|2022-01-26 12:18:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643199520000|2022-01-26 12:18:40|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643199540000|2022-01-26 12:19:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643199550000|2022-01-26 12:19:10|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643199560000|2022-01-26 12:19:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643199570000|2022-01-26 12:19:30|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|3
1643199590000|2022-01-26 12:19:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643199610000|2022-01-26 12:20:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643199630000|2022-01-26 12:20:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643199640000|2022-01-26 12:20:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643199660000|2022-01-26 12:21:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643199670000|2022-01-26 12:21:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643199680000|2022-01-26 12:21:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643199690000|2022-01-26 12:21:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643199700000|2022-01-26 12:21:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643199710000|2022-01-26 12:21:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643199720000|2022-01-26 12:22:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643199730000|2022-01-26 12:22:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643199740000|2022-01-26 12:22:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643199750000|2022-01-26 12:22:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643199760000|2022-01-26 12:22:40|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643199780000|2022-01-26 12:23:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643199790000|2022-01-26 12:23:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643199800000|2022-01-26 12:23:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|8
1643199810000|2022-01-26 12:23:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|11
1643199820000|2022-01-26 12:23:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643199830000|2022-01-26 12:23:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643199840000|2022-01-26 12:24:00|20.13|19.83|20.14|19.84|20.14|19.84|20.12|19.82|8
1643199860000|2022-01-26 12:24:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643199870000|2022-01-26 12:24:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|11
1643199880000|2022-01-26 12:24:40|20.14|19.84|20.13|19.83|20.14|19.84|20.12|19.82|10
1643199890000|2022-01-26 12:24:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643199900000|2022-01-26 12:25:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643199930000|2022-01-26 12:25:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643199940000|2022-01-26 12:25:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|11
1643199950000|2022-01-26 12:25:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643199960000|2022-01-26 12:26:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643199970000|2022-01-26 12:26:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643199980000|2022-01-26 12:26:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|9
1643199990000|2022-01-26 12:26:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643200030000|2022-01-26 12:27:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|8
1643200040000|2022-01-26 12:27:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1643200050000|2022-01-26 12:27:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1643200060000|2022-01-26 12:27:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643200070000|2022-01-26 12:27:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|8
1643200080000|2022-01-26 12:28:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643200090000|2022-01-26 12:28:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|11
1643200100000|2022-01-26 12:28:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643200110000|2022-01-26 12:28:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643200130000|2022-01-26 12:28:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643200150000|2022-01-26 12:29:10|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|4
1643200160000|2022-01-26 12:29:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643200170000|2022-01-26 12:29:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643200190000|2022-01-26 12:29:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643200210000|2022-01-26 12:30:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|6
1643200220000|2022-01-26 12:30:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643200230000|2022-01-26 12:30:30|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|7
1643200240000|2022-01-26 12:30:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643200260000|2022-01-26 12:31:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643200270000|2022-01-26 12:31:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643200280000|2022-01-26 12:31:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|8
1643200310000|2022-01-26 12:31:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643200320000|2022-01-26 12:32:00|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643200330000|2022-01-26 12:32:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|9
1643200340000|2022-01-26 12:32:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643200350000|2022-01-26 12:32:30|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643200360000|2022-01-26 12:32:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643200390000|2022-01-26 12:33:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643200400000|2022-01-26 12:33:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643200410000|2022-01-26 12:33:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643200420000|2022-01-26 12:33:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643200430000|2022-01-26 12:33:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643200440000|2022-01-26 12:34:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643200460000|2022-01-26 12:34:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643200470000|2022-01-26 12:34:30|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|3
1643200490000|2022-01-26 12:34:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|10
1643200500000|2022-01-26 12:35:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643200520000|2022-01-26 12:35:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643200530000|2022-01-26 12:35:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643200550000|2022-01-26 12:35:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|4
1643200560000|2022-01-26 12:36:00|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|10
1643200570000|2022-01-26 12:36:10|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643200580000|2022-01-26 12:36:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643200590000|2022-01-26 12:36:30|20.18|19.88|20.19|19.89|20.19|19.89|20.17|19.87|12
1643200600000|2022-01-26 12:36:40|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|7
1643200610000|2022-01-26 12:36:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1643200640000|2022-01-26 12:37:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643200650000|2022-01-26 12:37:30|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643200680000|2022-01-26 12:38:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643200690000|2022-01-26 12:38:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643200710000|2022-01-26 12:38:30|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643200720000|2022-01-26 12:38:40|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|15
1643200730000|2022-01-26 12:38:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|7
1643200740000|2022-01-26 12:39:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643200750000|2022-01-26 12:39:10|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|5
1643200760000|2022-01-26 12:39:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643200770000|2022-01-26 12:39:30|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643200780000|2022-01-26 12:39:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643200790000|2022-01-26 12:39:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643200810000|2022-01-26 12:40:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643200820000|2022-01-26 12:40:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643200830000|2022-01-26 12:40:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643200850000|2022-01-26 12:40:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643200860000|2022-01-26 12:41:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643200870000|2022-01-26 12:41:10|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|8
1643200890000|2022-01-26 12:41:30|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643200910000|2022-01-26 12:41:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|11
1643200920000|2022-01-26 12:42:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643200930000|2022-01-26 12:42:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643200950000|2022-01-26 12:42:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643200970000|2022-01-26 12:42:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643200980000|2022-01-26 12:43:00|20.18|19.88|20.17|19.87|20.18|19.88|20.16|19.86|6
1643200990000|2022-01-26 12:43:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|10
1643201000000|2022-01-26 12:43:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643201010000|2022-01-26 12:43:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1643201020000|2022-01-26 12:43:40|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|3
1643201030000|2022-01-26 12:43:50|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|5
1643201040000|2022-01-26 12:44:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643201050000|2022-01-26 12:44:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643201080000|2022-01-26 12:44:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643201090000|2022-01-26 12:44:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643201100000|2022-01-26 12:45:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643201110000|2022-01-26 12:45:10|20.14|19.84|20.14|19.84|20.15|19.85|20.13|19.83|5
1643201130000|2022-01-26 12:45:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643201160000|2022-01-26 12:46:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643201170000|2022-01-26 12:46:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643201190000|2022-01-26 12:46:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643201200000|2022-01-26 12:46:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643201210000|2022-01-26 12:46:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643201220000|2022-01-26 12:47:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643201230000|2022-01-26 12:47:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|8
1643201240000|2022-01-26 12:47:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|14
1643201260000|2022-01-26 12:47:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643201270000|2022-01-26 12:47:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643201280000|2022-01-26 12:48:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|9
1643201290000|2022-01-26 12:48:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643201300000|2022-01-26 12:48:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643201320000|2022-01-26 12:48:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643201330000|2022-01-26 12:48:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|7
1643201340000|2022-01-26 12:49:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643201350000|2022-01-26 12:49:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643201360000|2022-01-26 12:49:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643201400000|2022-01-26 12:50:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|7
1643201430000|2022-01-26 12:50:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643201440000|2022-01-26 12:50:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|8
1643201450000|2022-01-26 12:50:50|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|6
1643201460000|2022-01-26 12:51:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643201470000|2022-01-26 12:51:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643201480000|2022-01-26 12:51:20|20.14|19.84|20.2|19.9|20.2|19.9|20.14|19.84|13
1643201490000|2022-01-26 12:51:30|20.18|19.88|20.23|19.93|20.24|19.94|20.18|19.88|10
1643201500000|2022-01-26 12:51:40|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643201510000|2022-01-26 12:51:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643201520000|2022-01-26 12:52:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1643201540000|2022-01-26 12:52:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643201550000|2022-01-26 12:52:30|20.24|19.94|20.26|19.96|20.26|19.96|20.23|19.93|9
1643201560000|2022-01-26 12:52:40|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643201570000|2022-01-26 12:52:50|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643201590000|2022-01-26 12:53:10|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643201600000|2022-01-26 12:53:20|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643201610000|2022-01-26 12:53:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|8
1643201620000|2022-01-26 12:53:40|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|8
1643201630000|2022-01-26 12:53:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643201640000|2022-01-26 12:54:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643201650000|2022-01-26 12:54:10|20.23|19.93|20.22|19.92|20.24|19.94|20.22|19.92|4
1643201660000|2022-01-26 12:54:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643201670000|2022-01-26 12:54:30|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643201690000|2022-01-26 12:54:50|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|8
1643201700000|2022-01-26 12:55:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643201710000|2022-01-26 12:55:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|6
1643201720000|2022-01-26 12:55:20|20.21|19.91|20.2|19.9|20.21|19.91|20.19|19.89|6
1643201730000|2022-01-26 12:55:30|20.19|19.89|20.2|19.9|20.21|19.91|20.19|19.89|6
1643201740000|2022-01-26 12:55:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643201750000|2022-01-26 12:55:50|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|6
1643201760000|2022-01-26 12:56:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643201770000|2022-01-26 12:56:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643201780000|2022-01-26 12:56:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643201790000|2022-01-26 12:56:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643201800000|2022-01-26 12:56:40|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|7
1643201810000|2022-01-26 12:56:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|8
1643201820000|2022-01-26 12:57:00|20.21|19.91|20.2|19.9|20.21|19.91|20.19|19.89|4
1643201840000|2022-01-26 12:57:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643201850000|2022-01-26 12:57:30|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643201860000|2022-01-26 12:57:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|9
1643201870000|2022-01-26 12:57:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|7
1643201880000|2022-01-26 12:58:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643201890000|2022-01-26 12:58:10|20.21|19.91|20.2|19.9|20.21|19.91|20.19|19.89|4
1643201900000|2022-01-26 12:58:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643201910000|2022-01-26 12:58:30|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|8
1643201920000|2022-01-26 12:58:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|10
1643201930000|2022-01-26 12:58:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|10
1643201940000|2022-01-26 12:59:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|10
1643201960000|2022-01-26 12:59:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1643201970000|2022-01-26 12:59:30|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643201980000|2022-01-26 12:59:40|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|7
1643201990000|2022-01-26 12:59:50|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643202000000|2022-01-26 13:00:00|20.2|19.9|20.21|19.91|20.21|19.91|20.19|19.89|6
1643202010000|2022-01-26 13:00:10|20.2|19.9|20.2|19.9|20.21|19.91|20.19|19.89|9
1643202020000|2022-01-26 13:00:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643202030000|2022-01-26 13:00:30|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643202080000|2022-01-26 13:01:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643202090000|2022-01-26 13:01:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643202100000|2022-01-26 13:01:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643202110000|2022-01-26 13:01:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643202120000|2022-01-26 13:02:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|8
1643202130000|2022-01-26 13:02:10|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|9
1643202140000|2022-01-26 13:02:20|20.22|19.92|20.21|19.91|20.22|19.92|20.2|19.9|6
1643202150000|2022-01-26 13:02:30|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643202160000|2022-01-26 13:02:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643202170000|2022-01-26 13:02:50|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643202180000|2022-01-26 13:03:00|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643202190000|2022-01-26 13:03:10|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|6
1643202200000|2022-01-26 13:03:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|6
1643202210000|2022-01-26 13:03:30|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643202220000|2022-01-26 13:03:40|20.22|19.92|20.23|19.93|20.23|19.93|20.21|19.91|8
1643202230000|2022-01-26 13:03:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|7
1643202240000|2022-01-26 13:04:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643202250000|2022-01-26 13:04:10|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643202260000|2022-01-26 13:04:20|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643202270000|2022-01-26 13:04:30|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643202280000|2022-01-26 13:04:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643202310000|2022-01-26 13:05:10|20.23|19.93|20.22|19.92|20.24|19.94|20.22|19.92|8
1643202320000|2022-01-26 13:05:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1643202330000|2022-01-26 13:05:30|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643202340000|2022-01-26 13:05:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643202350000|2022-01-26 13:05:50|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|6
1643202360000|2022-01-26 13:06:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|6
1643202380000|2022-01-26 13:06:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643202390000|2022-01-26 13:06:30|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|6
1643202400000|2022-01-26 13:06:40|20.19|19.89|20.15|19.85|20.2|19.9|20.15|19.85|15
1643202410000|2022-01-26 13:06:50|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|12
1643202420000|2022-01-26 13:07:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643202430000|2022-01-26 13:07:10|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643202440000|2022-01-26 13:07:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643202450000|2022-01-26 13:07:30|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643202460000|2022-01-26 13:07:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643202470000|2022-01-26 13:07:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643202480000|2022-01-26 13:08:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643202490000|2022-01-26 13:08:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643202500000|2022-01-26 13:08:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643202520000|2022-01-26 13:08:40|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643202540000|2022-01-26 13:09:00|20.23|19.93|20.26|19.96|20.26|19.96|20.23|19.93|4
1643202550000|2022-01-26 13:09:10|20.27|19.97|20.28|19.98|20.28|19.98|20.26|19.96|10
1643202560000|2022-01-26 13:09:20|20.29|19.99|20.32|20.02|20.32|20.02|20.28|19.98|11
1643202570000|2022-01-26 13:09:30|20.31|20.01|20.31|20.01|20.32|20.02|20.3|20|11
1643202580000|2022-01-26 13:09:40|20.3|20|20.3|20|20.31|20.01|20.3|20|7
1643202610000|2022-01-26 13:10:10|20.29|19.99|20.3|20|20.3|20|20.29|19.99|8
1643202620000|2022-01-26 13:10:20|20.29|19.99|20.28|19.98|20.3|20|20.28|19.98|4
1643202630000|2022-01-26 13:10:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643202640000|2022-01-26 13:10:40|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|7
1643202660000|2022-01-26 13:11:00|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643202670000|2022-01-26 13:11:10|20.24|19.94|20.23|19.93|20.25|19.95|20.23|19.93|8
1643202680000|2022-01-26 13:11:20|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|7
1643202690000|2022-01-26 13:11:30|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|12
1643202700000|2022-01-26 13:11:40|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|7
1643202710000|2022-01-26 13:11:50|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|11
1643202720000|2022-01-26 13:12:00|20.21|19.91|20.23|19.93|20.23|19.93|20.21|19.91|5
1643202730000|2022-01-26 13:12:10|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|10
1643202740000|2022-01-26 13:12:20|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1643202750000|2022-01-26 13:12:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643202760000|2022-01-26 13:12:40|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|9
1643202770000|2022-01-26 13:12:50|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|11
1643202790000|2022-01-26 13:13:10|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643202800000|2022-01-26 13:13:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643202810000|2022-01-26 13:13:30|20.21|19.91|20.19|19.89|20.21|19.91|20.19|19.89|5
1643202820000|2022-01-26 13:13:40|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643202830000|2022-01-26 13:13:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643202840000|2022-01-26 13:14:00|20.19|19.89|20.18|19.88|20.19|19.89|20.17|19.87|8
1643202850000|2022-01-26 13:14:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|13
1643202860000|2022-01-26 13:14:20|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|9
1643202870000|2022-01-26 13:14:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643202880000|2022-01-26 13:14:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643202890000|2022-01-26 13:14:50|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|12
1643202900000|2022-01-26 13:15:00|20.2|19.9|20.2|19.9|20.21|19.91|20.19|19.89|5
1643202910000|2022-01-26 13:15:10|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643202920000|2022-01-26 13:15:20|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|16
1643202930000|2022-01-26 13:15:30|20.18|19.88|20.16|19.86|20.18|19.88|20.15|19.85|7
1643202940000|2022-01-26 13:15:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|6
1643202950000|2022-01-26 13:15:50|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1643202960000|2022-01-26 13:16:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|10
1643202970000|2022-01-26 13:16:10|20.16|19.86|20.17|19.87|20.17|19.87|20.15|19.85|6
1643202980000|2022-01-26 13:16:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643203010000|2022-01-26 13:16:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643203020000|2022-01-26 13:17:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|10
1643203030000|2022-01-26 13:17:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643203040000|2022-01-26 13:17:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643203050000|2022-01-26 13:17:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643203060000|2022-01-26 13:17:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643203090000|2022-01-26 13:18:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643203100000|2022-01-26 13:18:20|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643203110000|2022-01-26 13:18:30|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643203120000|2022-01-26 13:18:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643203130000|2022-01-26 13:18:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643203140000|2022-01-26 13:19:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643203150000|2022-01-26 13:19:10|20.19|19.89|20.2|19.9|20.21|19.91|20.19|19.89|8
1643203160000|2022-01-26 13:19:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643203170000|2022-01-26 13:19:30|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643203180000|2022-01-26 13:19:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643203190000|2022-01-26 13:19:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|3
1643203200000|2022-01-26 13:20:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|10
1643203210000|2022-01-26 13:20:10|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643203220000|2022-01-26 13:20:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643203230000|2022-01-26 13:20:30|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1643203240000|2022-01-26 13:20:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643203250000|2022-01-26 13:20:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643203260000|2022-01-26 13:21:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|8
1643203270000|2022-01-26 13:21:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643203290000|2022-01-26 13:21:30|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643203300000|2022-01-26 13:21:40|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|9
1643203310000|2022-01-26 13:21:50|20.19|19.89|20.2|19.9|20.21|19.91|20.19|19.89|8
1643203330000|2022-01-26 13:22:10|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643203380000|2022-01-26 13:23:00|20.19|19.89|20.21|19.91|20.21|19.91|20.19|19.89|5
1643203390000|2022-01-26 13:23:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|8
1643203410000|2022-01-26 13:23:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643203420000|2022-01-26 13:23:40|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643203430000|2022-01-26 13:23:50|20.24|19.94|20.25|19.95|20.25|19.95|20.23|19.93|6
1643203440000|2022-01-26 13:24:00|20.26|19.96|20.3|20|20.3|20|20.26|19.96|5
1643203450000|2022-01-26 13:24:10|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|5
1643203460000|2022-01-26 13:24:20|20.32|20.02|20.34|20.04|20.34|20.04|20.31|20.01|7
1643203470000|2022-01-26 13:24:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643203480000|2022-01-26 13:24:40|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|6
1643203490000|2022-01-26 13:24:50|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643203500000|2022-01-26 13:25:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|7
1643203510000|2022-01-26 13:25:10|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643203520000|2022-01-26 13:25:20|20.35|20.05|20.36|20.06|20.37|20.07|20.35|20.05|4
1643203530000|2022-01-26 13:25:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643203540000|2022-01-26 13:25:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643203550000|2022-01-26 13:25:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643203570000|2022-01-26 13:26:10|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|6
1643203580000|2022-01-26 13:26:20|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|6
1643203590000|2022-01-26 13:26:30|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|6
1643203600000|2022-01-26 13:26:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643203610000|2022-01-26 13:26:50|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643203620000|2022-01-26 13:27:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643203630000|2022-01-26 13:27:10|20.33|20.03|20.33|20.03|20.34|20.04|20.32|20.02|10
1643203650000|2022-01-26 13:27:30|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643203680000|2022-01-26 13:28:00|20.32|20.02|20.34|20.04|20.34|20.04|20.32|20.02|5
1643203690000|2022-01-26 13:28:10|20.35|20.05|20.34|20.04|20.35|20.05|20.33|20.03|4
1643203700000|2022-01-26 13:28:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643203710000|2022-01-26 13:28:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643203730000|2022-01-26 13:28:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643203750000|2022-01-26 13:29:10|20.36|20.06|20.35|20.05|20.36|20.06|20.34|20.04|8
1643203760000|2022-01-26 13:29:20|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643203770000|2022-01-26 13:29:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643203780000|2022-01-26 13:29:40|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643203790000|2022-01-26 13:29:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643203800000|2022-01-26 13:30:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643203810000|2022-01-26 13:30:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643203820000|2022-01-26 13:30:20|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|9
1643203840000|2022-01-26 13:30:40|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|6
1643203850000|2022-01-26 13:30:50|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|7
1643203860000|2022-01-26 13:31:00|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643203870000|2022-01-26 13:31:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|6
1643203890000|2022-01-26 13:31:30|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643203900000|2022-01-26 13:31:40|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643203910000|2022-01-26 13:31:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|16
1643203920000|2022-01-26 13:32:00|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643203930000|2022-01-26 13:32:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|8
1643203940000|2022-01-26 13:32:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643203960000|2022-01-26 13:32:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643203970000|2022-01-26 13:32:50|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643203980000|2022-01-26 13:33:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643203990000|2022-01-26 13:33:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643204000000|2022-01-26 13:33:20|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|3
1643204010000|2022-01-26 13:33:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643204020000|2022-01-26 13:33:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|9
1643204030000|2022-01-26 13:33:50|20.34|20.04|20.33|20.03|20.34|20.04|20.32|20.02|6
1643204040000|2022-01-26 13:34:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643204050000|2022-01-26 13:34:10|20.34|20.04|20.32|20.02|20.34|20.04|20.32|20.02|5
1643204060000|2022-01-26 13:34:20|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643204070000|2022-01-26 13:34:30|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|13
1643204080000|2022-01-26 13:34:40|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|13
1643204090000|2022-01-26 13:34:50|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|8
1643204100000|2022-01-26 13:35:00|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643204110000|2022-01-26 13:35:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|8
1643204120000|2022-01-26 13:35:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643204130000|2022-01-26 13:35:30|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643204140000|2022-01-26 13:35:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643204150000|2022-01-26 13:35:50|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643204160000|2022-01-26 13:36:00|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|7
1643204170000|2022-01-26 13:36:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|9
1643204180000|2022-01-26 13:36:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643204190000|2022-01-26 13:36:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643204200000|2022-01-26 13:36:40|20.36|20.06|20.38|20.08|20.38|20.08|20.35|20.05|5
1643204210000|2022-01-26 13:36:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643204220000|2022-01-26 13:37:00|20.4|20.1|20.4|20.1|20.41|20.11|20.39|20.09|5
1643204230000|2022-01-26 13:37:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643204240000|2022-01-26 13:37:20|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|4
1643204270000|2022-01-26 13:37:50|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|7
1643204280000|2022-01-26 13:38:00|20.41|20.11|20.4|20.1|20.42|20.12|20.4|20.1|12
1643204300000|2022-01-26 13:38:20|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643204310000|2022-01-26 13:38:30|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|7
1643204320000|2022-01-26 13:38:40|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|7
1643204330000|2022-01-26 13:38:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643204340000|2022-01-26 13:39:00|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643204350000|2022-01-26 13:39:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643204360000|2022-01-26 13:39:20|20.38|20.08|20.36|20.06|20.39|20.09|20.36|20.06|7
1643204370000|2022-01-26 13:39:30|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643204380000|2022-01-26 13:39:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643204390000|2022-01-26 13:39:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|10
1643204410000|2022-01-26 13:40:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643204420000|2022-01-26 13:40:20|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643204450000|2022-01-26 13:40:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643204460000|2022-01-26 13:41:00|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643204470000|2022-01-26 13:41:10|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643204480000|2022-01-26 13:41:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643204490000|2022-01-26 13:41:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643204500000|2022-01-26 13:41:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643204520000|2022-01-26 13:42:00|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643204530000|2022-01-26 13:42:10|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|9
1643204540000|2022-01-26 13:42:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643204550000|2022-01-26 13:42:30|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|7
1643204570000|2022-01-26 13:42:50|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643204580000|2022-01-26 13:43:00|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643204600000|2022-01-26 13:43:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643204610000|2022-01-26 13:43:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643204630000|2022-01-26 13:43:50|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643204640000|2022-01-26 13:44:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|7
1643204650000|2022-01-26 13:44:10|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643204660000|2022-01-26 13:44:20|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|6
1643204680000|2022-01-26 13:44:40|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643204690000|2022-01-26 13:44:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|11
1643204700000|2022-01-26 13:45:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|6
1643204710000|2022-01-26 13:45:10|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643204720000|2022-01-26 13:45:20|20.4|20.1|20.43|20.13|20.43|20.13|20.39|20.09|8
1643204730000|2022-01-26 13:45:30|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|8
1643204740000|2022-01-26 13:45:40|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|9
1643204750000|2022-01-26 13:45:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643204760000|2022-01-26 13:46:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643204770000|2022-01-26 13:46:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643204780000|2022-01-26 13:46:20|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|12
1643204790000|2022-01-26 13:46:30|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|3
1643204800000|2022-01-26 13:46:40|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643204810000|2022-01-26 13:46:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643204820000|2022-01-26 13:47:00|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|4
1643204830000|2022-01-26 13:47:10|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|3
1643204840000|2022-01-26 13:47:20|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|8
1643204850000|2022-01-26 13:47:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643204860000|2022-01-26 13:47:40|20.48|20.18|20.49|20.19|20.5|20.2|20.48|20.18|7
1643204870000|2022-01-26 13:47:50|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|17
1643204880000|2022-01-26 13:48:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643204900000|2022-01-26 13:48:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|6
1643204920000|2022-01-26 13:48:40|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|5
1643204930000|2022-01-26 13:48:50|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643204940000|2022-01-26 13:49:00|20.51|20.21|20.52|20.22|20.52|20.22|20.5|20.2|6
1643204950000|2022-01-26 13:49:10|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|11
1643204960000|2022-01-26 13:49:20|20.52|20.22|20.51|20.21|20.53|20.23|20.51|20.21|10
1643204970000|2022-01-26 13:49:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643204980000|2022-01-26 13:49:40|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643205000000|2022-01-26 13:50:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643205010000|2022-01-26 13:50:10|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643205020000|2022-01-26 13:50:20|20.5|20.2|20.49|20.19|20.51|20.21|20.49|20.19|10
1643205030000|2022-01-26 13:50:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643205070000|2022-01-26 13:51:10|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|5
1643205080000|2022-01-26 13:51:20|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|7
1643205090000|2022-01-26 13:51:30|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|10
1643205120000|2022-01-26 13:52:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643205130000|2022-01-26 13:52:10|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643205140000|2022-01-26 13:52:20|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|6
1643205150000|2022-01-26 13:52:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643205160000|2022-01-26 13:52:40|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643205170000|2022-01-26 13:52:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|8
1643205180000|2022-01-26 13:53:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|11
1643205190000|2022-01-26 13:53:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|15
1643205210000|2022-01-26 13:53:30|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|9
1643205220000|2022-01-26 13:53:40|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|9
1643205230000|2022-01-26 13:53:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643205240000|2022-01-26 13:54:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|10
1643205250000|2022-01-26 13:54:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643205260000|2022-01-26 13:54:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643205280000|2022-01-26 13:54:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|7
1643205290000|2022-01-26 13:54:50|20.51|20.21|20.52|20.22|20.52|20.22|20.5|20.2|8
1643205300000|2022-01-26 13:55:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643205310000|2022-01-26 13:55:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643205320000|2022-01-26 13:55:20|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|5
1643205330000|2022-01-26 13:55:30|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|5
1643205340000|2022-01-26 13:55:40|20.5|20.2|20.49|20.19|20.5|20.2|20.48|20.18|14
1643205350000|2022-01-26 13:55:50|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|7
1643205370000|2022-01-26 13:56:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643205380000|2022-01-26 13:56:20|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|6
1643205390000|2022-01-26 13:56:30|20.46|20.16|20.46|20.16|20.48|20.18|20.46|20.16|11
1643205400000|2022-01-26 13:56:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643205410000|2022-01-26 13:56:50|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643205420000|2022-01-26 13:57:00|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643205430000|2022-01-26 13:57:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643205440000|2022-01-26 13:57:20|20.47|20.17|20.47|20.17|20.48|20.18|20.46|20.16|5
1643205470000|2022-01-26 13:57:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643205480000|2022-01-26 13:58:00|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643205490000|2022-01-26 13:58:10|20.47|20.17|20.46|20.16|20.48|20.18|20.46|20.16|6
1643205500000|2022-01-26 13:58:20|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|8
1643205520000|2022-01-26 13:58:40|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643205530000|2022-01-26 13:58:50|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643205540000|2022-01-26 13:59:00|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|5
1643205550000|2022-01-26 13:59:10|20.48|20.18|20.49|20.19|20.49|20.19|20.47|20.17|6
1643205560000|2022-01-26 13:59:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643205570000|2022-01-26 13:59:30|20.49|20.19|20.5|20.2|20.5|20.2|20.48|20.18|12
1643205580000|2022-01-26 13:59:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643205590000|2022-01-26 13:59:50|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643205600000|2022-01-26 14:00:00|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|7
1643205610000|2022-01-26 14:00:10|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|9
1643205620000|2022-01-26 14:00:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643205630000|2022-01-26 14:00:30|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|7
1643205640000|2022-01-26 14:00:40|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|11
1643205650000|2022-01-26 14:00:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643205660000|2022-01-26 14:01:00|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643205670000|2022-01-26 14:01:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643205680000|2022-01-26 14:01:20|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643205690000|2022-01-26 14:01:30|20.5|20.2|20.56|20.26|20.56|20.26|20.5|20.2|13
1643205700000|2022-01-26 14:01:40|20.57|20.27|20.6|20.3|20.6|20.3|20.56|20.26|6
1643205710000|2022-01-26 14:01:50|20.59|20.29|20.59|20.29|20.59|20.29|20.57|20.27|9
1643205720000|2022-01-26 14:02:00|20.6|20.3|20.58|20.28|20.6|20.3|20.58|20.28|7
1643205730000|2022-01-26 14:02:10|20.57|20.27|20.57|20.27|20.58|20.28|20.56|20.26|7
1643205750000|2022-01-26 14:02:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643205760000|2022-01-26 14:02:40|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643205770000|2022-01-26 14:02:50|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643205780000|2022-01-26 14:03:00|20.58|20.28|20.57|20.27|20.58|20.28|20.56|20.26|10
1643205790000|2022-01-26 14:03:10|20.56|20.26|20.56|20.26|20.57|20.27|20.55|20.25|11
1643205800000|2022-01-26 14:03:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643205810000|2022-01-26 14:03:30|20.54|20.24|20.55|20.25|20.56|20.26|20.54|20.24|4
1643205820000|2022-01-26 14:03:40|20.54|20.24|20.53|20.23|20.55|20.25|20.52|20.22|10
1643205830000|2022-01-26 14:03:50|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|11
1643205840000|2022-01-26 14:04:00|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|9
1643205850000|2022-01-26 14:04:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643205860000|2022-01-26 14:04:20|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643205880000|2022-01-26 14:04:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643205890000|2022-01-26 14:04:50|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|9
1643205900000|2022-01-26 14:05:00|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|11
1643205910000|2022-01-26 14:05:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643205920000|2022-01-26 14:05:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643205930000|2022-01-26 14:05:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643205940000|2022-01-26 14:05:40|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643205950000|2022-01-26 14:05:50|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|3
1643205960000|2022-01-26 14:06:00|20.58|20.28|20.59|20.29|20.61|20.31|20.58|20.28|8
1643205970000|2022-01-26 14:06:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643205980000|2022-01-26 14:06:20|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|9
1643205990000|2022-01-26 14:06:30|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|5
1643206010000|2022-01-26 14:06:50|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643206020000|2022-01-26 14:07:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643206030000|2022-01-26 14:07:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|6
1643206060000|2022-01-26 14:07:40|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|3
1643206070000|2022-01-26 14:07:50|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|5
1643206080000|2022-01-26 14:08:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643206090000|2022-01-26 14:08:10|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643206100000|2022-01-26 14:08:20|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643206110000|2022-01-26 14:08:30|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|6
1643206130000|2022-01-26 14:08:50|20.61|20.31|20.62|20.32|20.62|20.32|20.6|20.3|6
1643206140000|2022-01-26 14:09:00|20.61|20.31|20.6|20.3|20.62|20.32|20.6|20.3|4
1643206150000|2022-01-26 14:09:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|6
1643206160000|2022-01-26 14:09:20|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|3
1643206170000|2022-01-26 14:09:30|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643206180000|2022-01-26 14:09:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643206220000|2022-01-26 14:10:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643206230000|2022-01-26 14:10:30|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643206240000|2022-01-26 14:10:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643206250000|2022-01-26 14:10:50|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|8
1643206260000|2022-01-26 14:11:00|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643206270000|2022-01-26 14:11:10|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643206280000|2022-01-26 14:11:20|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|13
1643206290000|2022-01-26 14:11:30|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643206300000|2022-01-26 14:11:40|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|7
1643206310000|2022-01-26 14:11:50|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643206330000|2022-01-26 14:12:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643206340000|2022-01-26 14:12:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643206350000|2022-01-26 14:12:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643206360000|2022-01-26 14:12:40|20.6|20.3|20.6|20.3|20.61|20.31|20.59|20.29|7
1643206370000|2022-01-26 14:12:50|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|6
1643206380000|2022-01-26 14:13:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643206390000|2022-01-26 14:13:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643206400000|2022-01-26 14:13:20|20.62|20.32|20.63|20.33|20.63|20.33|20.61|20.31|6
1643206410000|2022-01-26 14:13:30|20.62|20.32|20.63|20.33|20.64|20.34|20.62|20.32|4
1643206420000|2022-01-26 14:13:40|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|5
1643206430000|2022-01-26 14:13:50|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|5
1643206440000|2022-01-26 14:14:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643206450000|2022-01-26 14:14:10|20.67|20.37|20.67|20.37|20.68|20.38|20.66|20.36|13
1643206460000|2022-01-26 14:14:20|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|11
1643206470000|2022-01-26 14:14:30|20.65|20.35|20.65|20.35|20.66|20.36|20.65|20.35|3
1643206480000|2022-01-26 14:14:40|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|8
1643206490000|2022-01-26 14:14:50|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|6
1643206500000|2022-01-26 14:15:00|20.64|20.34|20.66|20.36|20.67|20.37|20.64|20.34|7
1643206510000|2022-01-26 14:15:10|20.67|20.37|20.65|20.35|20.67|20.37|20.65|20.35|3
1643206520000|2022-01-26 14:15:20|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|9
1643206530000|2022-01-26 14:15:30|20.61|20.31|20.6|20.3|20.62|20.32|20.59|20.29|8
1643206540000|2022-01-26 14:15:40|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|2
1643206550000|2022-01-26 14:15:50|20.61|20.31|20.61|20.31|20.62|20.32|20.6|20.3|11
1643206560000|2022-01-26 14:16:00|20.6|20.3|20.6|20.3|20.61|20.31|20.59|20.29|5
1643206570000|2022-01-26 14:16:10|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|9
1643206600000|2022-01-26 14:16:40|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643206610000|2022-01-26 14:16:50|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643206620000|2022-01-26 14:17:00|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643206630000|2022-01-26 14:17:10|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|7
1643206650000|2022-01-26 14:17:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643206660000|2022-01-26 14:17:40|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|7
1643206670000|2022-01-26 14:17:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643206680000|2022-01-26 14:18:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643206690000|2022-01-26 14:18:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643206700000|2022-01-26 14:18:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|9
1643206720000|2022-01-26 14:18:40|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643206730000|2022-01-26 14:18:50|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643206750000|2022-01-26 14:19:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643206760000|2022-01-26 14:19:20|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|5
1643206780000|2022-01-26 14:19:40|20.61|20.31|20.62|20.32|20.62|20.32|20.6|20.3|4
1643206790000|2022-01-26 14:19:50|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|2
1643206800000|2022-01-26 14:20:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643206810000|2022-01-26 14:20:10|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|2
1643206820000|2022-01-26 14:20:20|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|8
1643206830000|2022-01-26 14:20:30|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|6
1643206840000|2022-01-26 14:20:40|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|6
1643206850000|2022-01-26 14:20:50|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643206860000|2022-01-26 14:21:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|8
1643206870000|2022-01-26 14:21:10|20.6|20.3|20.65|20.35|20.65|20.35|20.6|20.3|10
1643206880000|2022-01-26 14:21:20|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643206890000|2022-01-26 14:21:30|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643206900000|2022-01-26 14:21:40|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|6
1643206910000|2022-01-26 14:21:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643206920000|2022-01-26 14:22:00|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|5
1643206930000|2022-01-26 14:22:10|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|10
1643206950000|2022-01-26 14:22:30|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|5
1643206960000|2022-01-26 14:22:40|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|10
1643206970000|2022-01-26 14:22:50|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|9
1643206980000|2022-01-26 14:23:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643206990000|2022-01-26 14:23:10|20.61|20.31|20.59|20.29|20.61|20.31|20.59|20.29|9
1643207000000|2022-01-26 14:23:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643207010000|2022-01-26 14:23:30|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643207020000|2022-01-26 14:23:40|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|4
1643207030000|2022-01-26 14:23:50|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|4
1643207040000|2022-01-26 14:24:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|4
1643207050000|2022-01-26 14:24:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643207070000|2022-01-26 14:24:30|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|5
1643207080000|2022-01-26 14:24:40|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|9
1643207100000|2022-01-26 14:25:00|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643207110000|2022-01-26 14:25:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643207120000|2022-01-26 14:25:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643207130000|2022-01-26 14:25:30|20.6|20.3|20.6|20.3|20.62|20.32|20.6|20.3|7
1643207140000|2022-01-26 14:25:40|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|5
1643207150000|2022-01-26 14:25:50|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643207160000|2022-01-26 14:26:00|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|4
1643207170000|2022-01-26 14:26:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643207180000|2022-01-26 14:26:20|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643207200000|2022-01-26 14:26:40|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|10
1643207210000|2022-01-26 14:26:50|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|6
1643207220000|2022-01-26 14:27:00|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|11
1643207230000|2022-01-26 14:27:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643207240000|2022-01-26 14:27:20|20.59|20.29|20.58|20.28|20.6|20.3|20.58|20.28|12
1643207250000|2022-01-26 14:27:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643207260000|2022-01-26 14:27:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643207270000|2022-01-26 14:27:50|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|8
1643207280000|2022-01-26 14:28:00|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|9
1643207290000|2022-01-26 14:28:10|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643207300000|2022-01-26 14:28:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|7
1643207310000|2022-01-26 14:28:30|20.57|20.27|20.56|20.26|20.57|20.27|20.55|20.25|8
1643207320000|2022-01-26 14:28:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643207330000|2022-01-26 14:28:50|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|9
1643207340000|2022-01-26 14:29:00|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|3
1643207350000|2022-01-26 14:29:10|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643207360000|2022-01-26 14:29:20|20.59|20.29|20.6|20.3|20.61|20.31|20.59|20.29|10
1643207370000|2022-01-26 14:29:30|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643207380000|2022-01-26 14:29:40|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643207390000|2022-01-26 14:29:50|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643207400000|2022-01-26 14:30:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|6
1643207410000|2022-01-26 14:30:10|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643207420000|2022-01-26 14:30:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|6
1643207430000|2022-01-26 14:30:30|20.56|20.26|20.59|20.29|20.59|20.29|20.56|20.26|6
1643207440000|2022-01-26 14:30:40|20.58|20.28|20.6|20.3|20.6|20.3|20.58|20.28|3
1643207460000|2022-01-26 14:31:00|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|2
1643207470000|2022-01-26 14:31:10|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|5
1643207480000|2022-01-26 14:31:20|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|2
1643207500000|2022-01-26 14:31:40|20.6|20.3|20.6|20.3|20.61|20.31|20.59|20.29|5
1643207510000|2022-01-26 14:31:50|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643207520000|2022-01-26 14:32:00|20.57|20.27|20.57|20.27|20.58|20.28|20.56|20.26|4
1643207530000|2022-01-26 14:32:10|20.56|20.26|20.55|20.25|20.57|20.27|20.55|20.25|8
1643207540000|2022-01-26 14:32:20|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643207550000|2022-01-26 14:32:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643207560000|2022-01-26 14:32:40|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|9
1643207570000|2022-01-26 14:32:50|20.52|20.22|20.5|20.2|20.53|20.23|20.49|20.19|7
1643207580000|2022-01-26 14:33:00|20.49|20.19|20.48|20.18|20.51|20.21|20.48|20.18|10
1643207590000|2022-01-26 14:33:10|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|5
1643207600000|2022-01-26 14:33:20|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|6
1643207610000|2022-01-26 14:33:30|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|4
1643207620000|2022-01-26 14:33:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643207640000|2022-01-26 14:34:00|20.45|20.15|20.46|20.16|20.46|20.16|20.44|20.14|6
1643207650000|2022-01-26 14:34:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643207660000|2022-01-26 14:34:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643207670000|2022-01-26 14:34:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|9
1643207680000|2022-01-26 14:34:40|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643207690000|2022-01-26 14:34:50|20.47|20.17|20.45|20.15|20.47|20.17|20.44|20.14|5
1643207700000|2022-01-26 14:35:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643207710000|2022-01-26 14:35:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643207720000|2022-01-26 14:35:20|20.45|20.15|20.44|20.14|20.45|20.15|20.43|20.13|4
1643207730000|2022-01-26 14:35:30|20.43|20.13|20.43|20.13|20.44|20.14|20.42|20.12|7
1643207750000|2022-01-26 14:35:50|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643207760000|2022-01-26 14:36:00|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643207770000|2022-01-26 14:36:10|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|5
1643207780000|2022-01-26 14:36:20|20.47|20.17|20.47|20.17|20.48|20.18|20.46|20.16|5
1643207790000|2022-01-26 14:36:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643207800000|2022-01-26 14:36:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|8
1643207810000|2022-01-26 14:36:50|20.47|20.17|20.47|20.17|20.48|20.18|20.46|20.16|9
1643207820000|2022-01-26 14:37:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|5
1643207830000|2022-01-26 14:37:10|20.49|20.19|20.49|20.19|20.5|20.2|20.48|20.18|7
1643207840000|2022-01-26 14:37:20|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|11
1643207850000|2022-01-26 14:37:30|20.51|20.21|20.52|20.22|20.53|20.23|20.51|20.21|8
1643207860000|2022-01-26 14:37:40|20.53|20.23|20.54|20.24|20.54|20.24|20.52|20.22|4
1643207870000|2022-01-26 14:37:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643207880000|2022-01-26 14:38:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643207890000|2022-01-26 14:38:10|20.55|20.25|20.53|20.23|20.55|20.25|20.53|20.23|5
1643207900000|2022-01-26 14:38:20|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643207910000|2022-01-26 14:38:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|8
1643207920000|2022-01-26 14:38:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643207940000|2022-01-26 14:39:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|8
1643207950000|2022-01-26 14:39:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643207960000|2022-01-26 14:39:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643207970000|2022-01-26 14:39:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643207980000|2022-01-26 14:39:40|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|13
1643207990000|2022-01-26 14:39:50|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|6
1643208000000|2022-01-26 14:40:00|20.48|20.18|20.47|20.17|20.49|20.19|20.47|20.17|6
1643208010000|2022-01-26 14:40:10|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643208020000|2022-01-26 14:40:20|20.49|20.19|20.49|20.19|20.5|20.2|20.48|20.18|13
1643208030000|2022-01-26 14:40:30|20.48|20.18|20.49|20.19|20.5|20.2|20.48|20.18|13
1643208040000|2022-01-26 14:40:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|4
1643208050000|2022-01-26 14:40:50|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|9
1643208060000|2022-01-26 14:41:00|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|7
1643208070000|2022-01-26 14:41:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643208080000|2022-01-26 14:41:20|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|3
1643208090000|2022-01-26 14:41:30|20.46|20.16|20.47|20.17|20.48|20.18|20.46|20.16|6
1643208110000|2022-01-26 14:41:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|7
1643208120000|2022-01-26 14:42:00|20.47|20.17|20.48|20.18|20.49|20.19|20.47|20.17|16
1643208130000|2022-01-26 14:42:10|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|4
1643208140000|2022-01-26 14:42:20|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|6
1643208150000|2022-01-26 14:42:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643208160000|2022-01-26 14:42:40|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|9
1643208170000|2022-01-26 14:42:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643208180000|2022-01-26 14:43:00|20.47|20.17|20.46|20.16|20.47|20.17|20.45|20.15|8
1643208200000|2022-01-26 14:43:20|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|5
1643208210000|2022-01-26 14:43:30|20.46|20.16|20.44|20.14|20.46|20.16|20.44|20.14|3
1643208220000|2022-01-26 14:43:40|20.43|20.13|20.42|20.12|20.44|20.14|20.42|20.12|8
1643208250000|2022-01-26 14:44:10|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643208260000|2022-01-26 14:44:20|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|5
1643208270000|2022-01-26 14:44:30|20.42|20.12|20.41|20.11|20.42|20.12|20.4|20.1|10
1643208280000|2022-01-26 14:44:40|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|7
1643208290000|2022-01-26 14:44:50|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|3
1643208300000|2022-01-26 14:45:00|20.4|20.1|20.41|20.11|20.41|20.11|20.39|20.09|6
1643208310000|2022-01-26 14:45:10|20.4|20.1|20.42|20.12|20.42|20.12|20.4|20.1|9
1643208320000|2022-01-26 14:45:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643208340000|2022-01-26 14:45:40|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643208350000|2022-01-26 14:45:50|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643208370000|2022-01-26 14:46:10|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|3
1643208380000|2022-01-26 14:46:20|20.46|20.16|20.46|20.16|20.47|20.17|20.45|20.15|5
1643208390000|2022-01-26 14:46:30|20.47|20.17|20.48|20.18|20.48|20.18|20.46|20.16|6
1643208400000|2022-01-26 14:46:40|20.47|20.17|20.46|20.16|20.48|20.18|20.45|20.15|8
1643208410000|2022-01-26 14:46:50|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643208420000|2022-01-26 14:47:00|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643208430000|2022-01-26 14:47:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643208440000|2022-01-26 14:47:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|6
1643208450000|2022-01-26 14:47:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643208460000|2022-01-26 14:47:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643208470000|2022-01-26 14:47:50|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643208480000|2022-01-26 14:48:00|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|21
1643208490000|2022-01-26 14:48:10|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|8
1643208510000|2022-01-26 14:48:30|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|4
1643208520000|2022-01-26 14:48:40|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|3
1643208530000|2022-01-26 14:48:50|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643208540000|2022-01-26 14:49:00|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|3
1643208550000|2022-01-26 14:49:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643208600000|2022-01-26 14:50:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643208610000|2022-01-26 14:50:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643208620000|2022-01-26 14:50:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643208640000|2022-01-26 14:50:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643208650000|2022-01-26 14:50:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643208660000|2022-01-26 14:51:00|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643208670000|2022-01-26 14:51:10|20.48|20.18|20.49|20.19|20.5|20.2|20.48|20.18|4
1643208680000|2022-01-26 14:51:20|20.5|20.2|20.51|20.21|20.51|20.21|20.49|20.19|10
1643208690000|2022-01-26 14:51:30|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|5
1643208700000|2022-01-26 14:51:40|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643208710000|2022-01-26 14:51:50|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643208720000|2022-01-26 14:52:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643208730000|2022-01-26 14:52:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643208750000|2022-01-26 14:52:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643208760000|2022-01-26 14:52:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643208770000|2022-01-26 14:52:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643208780000|2022-01-26 14:53:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643208790000|2022-01-26 14:53:10|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|5
1643208800000|2022-01-26 14:53:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643208820000|2022-01-26 14:53:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643208830000|2022-01-26 14:53:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643208850000|2022-01-26 14:54:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643208870000|2022-01-26 14:54:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643208880000|2022-01-26 14:54:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643208890000|2022-01-26 14:54:50|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643208900000|2022-01-26 14:55:00|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643208910000|2022-01-26 14:55:10|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|11
1643208920000|2022-01-26 14:55:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643208930000|2022-01-26 14:55:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643208940000|2022-01-26 14:55:40|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643208950000|2022-01-26 14:55:50|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643208960000|2022-01-26 14:56:00|20.49|20.19|20.51|20.21|20.52|20.22|20.49|20.19|5
1643208970000|2022-01-26 14:56:10|20.52|20.22|20.51|20.21|20.52|20.22|20.5|20.2|6
1643208980000|2022-01-26 14:56:20|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643208990000|2022-01-26 14:56:30|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|11
1643209000000|2022-01-26 14:56:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|9
1643209020000|2022-01-26 14:57:00|20.49|20.19|20.51|20.21|20.51|20.21|20.49|20.19|5
1643209030000|2022-01-26 14:57:10|20.5|20.2|20.49|20.19|20.5|20.2|20.48|20.18|3
1643209040000|2022-01-26 14:57:20|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643209060000|2022-01-26 14:57:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643209070000|2022-01-26 14:57:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|7
1643209080000|2022-01-26 14:58:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643209090000|2022-01-26 14:58:10|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|11
1643209100000|2022-01-26 14:58:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643209110000|2022-01-26 14:58:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643209140000|2022-01-26 14:59:00|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643209150000|2022-01-26 14:59:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|3
1643209160000|2022-01-26 14:59:20|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643209170000|2022-01-26 14:59:30|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|5
1643209180000|2022-01-26 14:59:40|20.49|20.19|20.51|20.21|20.51|20.21|20.49|20.19|5
1643209200000|2022-01-26 15:00:00|20.5|20.2|20.49|20.19|20.51|20.21|20.49|20.19|10
1643209210000|2022-01-26 15:00:10|20.5|20.2|20.51|20.21|20.51|20.21|20.49|20.19|8
1643209220000|2022-01-26 15:00:20|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|9
1643209230000|2022-01-26 15:00:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643209240000|2022-01-26 15:00:40|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643209250000|2022-01-26 15:00:50|20.54|20.24|20.55|20.25|20.56|20.26|20.53|20.23|10
1643209260000|2022-01-26 15:01:00|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|9
1643209270000|2022-01-26 15:01:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643209280000|2022-01-26 15:01:20|20.56|20.26|20.55|20.25|20.57|20.27|20.55|20.25|4
1643209290000|2022-01-26 15:01:30|20.54|20.24|20.53|20.23|20.55|20.25|20.53|20.23|10
1643209300000|2022-01-26 15:01:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643209310000|2022-01-26 15:01:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643209320000|2022-01-26 15:02:00|20.52|20.22|20.53|20.23|20.54|20.24|20.52|20.22|4
1643209330000|2022-01-26 15:02:10|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643209340000|2022-01-26 15:02:20|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643209350000|2022-01-26 15:02:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643209360000|2022-01-26 15:02:40|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|11
1643209380000|2022-01-26 15:03:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|6
1643209390000|2022-01-26 15:03:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643209410000|2022-01-26 15:03:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|4
1643209430000|2022-01-26 15:03:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643209450000|2022-01-26 15:04:10|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643209460000|2022-01-26 15:04:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643209480000|2022-01-26 15:04:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643209490000|2022-01-26 15:04:50|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|5
1643209500000|2022-01-26 15:05:00|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643209520000|2022-01-26 15:05:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643209530000|2022-01-26 15:05:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643209570000|2022-01-26 15:06:10|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643209580000|2022-01-26 15:06:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643209590000|2022-01-26 15:06:30|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|8
1643209620000|2022-01-26 15:07:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643209630000|2022-01-26 15:07:10|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|5
1643209640000|2022-01-26 15:07:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643209650000|2022-01-26 15:07:30|20.54|20.24|20.54|20.24|20.55|20.25|20.53|20.23|9
1643209660000|2022-01-26 15:07:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643209670000|2022-01-26 15:07:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643209680000|2022-01-26 15:08:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|6
1643209690000|2022-01-26 15:08:10|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|5
1643209710000|2022-01-26 15:08:30|20.56|20.26|20.54|20.24|20.56|20.26|20.54|20.24|5
1643209720000|2022-01-26 15:08:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|6
1643209730000|2022-01-26 15:08:50|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643209740000|2022-01-26 15:09:00|20.54|20.24|20.55|20.25|20.56|20.26|20.54|20.24|4
1643209750000|2022-01-26 15:09:10|20.56|20.26|20.54|20.24|20.56|20.26|20.54|20.24|7
1643209760000|2022-01-26 15:09:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643209780000|2022-01-26 15:09:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643209790000|2022-01-26 15:09:50|20.54|20.24|20.55|20.25|20.56|20.26|20.54|20.24|8
1643209810000|2022-01-26 15:10:10|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|3
1643209820000|2022-01-26 15:10:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|6
1643209830000|2022-01-26 15:10:30|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643209840000|2022-01-26 15:10:40|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643209850000|2022-01-26 15:10:50|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643209860000|2022-01-26 15:11:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643209870000|2022-01-26 15:11:10|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|7
1643209880000|2022-01-26 15:11:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|8
1643209890000|2022-01-26 15:11:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|10
1643209900000|2022-01-26 15:11:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643209910000|2022-01-26 15:11:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643209920000|2022-01-26 15:12:00|20.53|20.23|20.54|20.24|20.55|20.25|20.53|20.23|8
1643209930000|2022-01-26 15:12:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643209960000|2022-01-26 15:12:40|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643209970000|2022-01-26 15:12:50|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643209990000|2022-01-26 15:13:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643210000000|2022-01-26 15:13:20|20.52|20.22|20.49|20.19|20.52|20.22|20.49|20.19|6
1643210020000|2022-01-26 15:13:40|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643210040000|2022-01-26 15:14:00|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643210050000|2022-01-26 15:14:10|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643210060000|2022-01-26 15:14:20|20.49|20.19|20.48|20.18|20.49|20.19|20.47|20.17|8
1643210070000|2022-01-26 15:14:30|20.47|20.17|20.46|20.16|20.47|20.17|20.45|20.15|6
1643210080000|2022-01-26 15:14:40|20.45|20.15|20.46|20.16|20.47|20.17|20.45|20.15|8
1643210090000|2022-01-26 15:14:50|20.47|20.17|20.47|20.17|20.47|20.17|20.45|20.15|11
1643210100000|2022-01-26 15:15:00|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|3
1643210110000|2022-01-26 15:15:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|6
1643210130000|2022-01-26 15:15:30|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|18
1643210150000|2022-01-26 15:15:50|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643210160000|2022-01-26 15:16:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643210170000|2022-01-26 15:16:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|10
1643210180000|2022-01-26 15:16:20|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|5
1643210190000|2022-01-26 15:16:30|20.44|20.14|20.45|20.15|20.46|20.16|20.44|20.14|6
1643210200000|2022-01-26 15:16:40|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|8
1643210210000|2022-01-26 15:16:50|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|7
1643210220000|2022-01-26 15:17:00|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643210230000|2022-01-26 15:17:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643210240000|2022-01-26 15:17:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643210250000|2022-01-26 15:17:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643210260000|2022-01-26 15:17:40|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|5
1643210270000|2022-01-26 15:17:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|5
1643210280000|2022-01-26 15:18:00|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|3
1643210290000|2022-01-26 15:18:10|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|8
1643210310000|2022-01-26 15:18:30|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|6
1643210330000|2022-01-26 15:18:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|5
1643210340000|2022-01-26 15:19:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643210350000|2022-01-26 15:19:10|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643210370000|2022-01-26 15:19:30|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|3
1643210380000|2022-01-26 15:19:40|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643210390000|2022-01-26 15:19:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643210400000|2022-01-26 15:20:00|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643210410000|2022-01-26 15:20:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|6
1643210420000|2022-01-26 15:20:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643210430000|2022-01-26 15:20:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643210450000|2022-01-26 15:20:50|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|8
1643210460000|2022-01-26 15:21:00|20.48|20.18|20.47|20.17|20.49|20.19|20.47|20.17|6
1643210470000|2022-01-26 15:21:10|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|5
1643210480000|2022-01-26 15:21:20|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|6
1643210490000|2022-01-26 15:21:30|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643210500000|2022-01-26 15:21:40|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643210510000|2022-01-26 15:21:50|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643210520000|2022-01-26 15:22:00|20.46|20.16|20.44|20.14|20.46|20.16|20.44|20.14|7
1643210530000|2022-01-26 15:22:10|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643210540000|2022-01-26 15:22:20|20.43|20.13|20.43|20.13|20.44|20.14|20.42|20.12|9
1643210550000|2022-01-26 15:22:30|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|18
1643210560000|2022-01-26 15:22:40|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|9
1643210570000|2022-01-26 15:22:50|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|6
1643210580000|2022-01-26 15:23:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|12
1643210590000|2022-01-26 15:23:10|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643210600000|2022-01-26 15:23:20|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|11
1643210610000|2022-01-26 15:23:30|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643210620000|2022-01-26 15:23:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643210630000|2022-01-26 15:23:50|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|15
1643210640000|2022-01-26 15:24:00|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|11
1643210650000|2022-01-26 15:24:10|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643210660000|2022-01-26 15:24:20|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|10
1643210670000|2022-01-26 15:24:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|6
1643210680000|2022-01-26 15:24:40|20.39|20.09|20.39|20.09|20.4|20.1|20.38|20.08|9
1643210690000|2022-01-26 15:24:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643210700000|2022-01-26 15:25:00|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643210710000|2022-01-26 15:25:10|20.37|20.07|20.36|20.06|20.38|20.08|20.36|20.06|8
1643210720000|2022-01-26 15:25:20|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|9
1643210730000|2022-01-26 15:25:30|20.36|20.06|20.33|20.03|20.36|20.06|20.33|20.03|6
1643210740000|2022-01-26 15:25:40|20.32|20.02|20.3|20|20.33|20.03|20.3|20|9
1643210750000|2022-01-26 15:25:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643210760000|2022-01-26 15:26:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643210770000|2022-01-26 15:26:10|20.3|20|20.3|20|20.3|20|20.29|19.99|5
1643210780000|2022-01-26 15:26:20|20.31|20.01|20.3|20|20.31|20.01|20.3|20|4
1643210790000|2022-01-26 15:26:30|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|7
1643210820000|2022-01-26 15:27:00|20.3|20|20.3|20|20.3|20|20.3|20|1
1643210830000|2022-01-26 15:27:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643210840000|2022-01-26 15:27:20|20.3|20|20.29|19.99|20.3|20|20.28|19.98|8
1643210850000|2022-01-26 15:27:30|20.28|19.98|20.28|19.98|20.29|19.99|20.27|19.97|11
1643210860000|2022-01-26 15:27:40|20.27|19.97|20.26|19.96|20.28|19.98|20.25|19.95|12
1643210870000|2022-01-26 15:27:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643210880000|2022-01-26 15:28:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643210890000|2022-01-26 15:28:10|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|6
1643210900000|2022-01-26 15:28:20|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|7
1643210910000|2022-01-26 15:28:30|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643210920000|2022-01-26 15:28:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643210930000|2022-01-26 15:28:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|9
1643210940000|2022-01-26 15:29:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643210950000|2022-01-26 15:29:10|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643210960000|2022-01-26 15:29:20|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|7
1643210970000|2022-01-26 15:29:30|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643210980000|2022-01-26 15:29:40|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|10
1643210990000|2022-01-26 15:29:50|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|5
1643211000000|2022-01-26 15:30:00|20.29|19.99|20.28|19.98|20.29|19.99|20.27|19.97|12
1643211010000|2022-01-26 15:30:10|20.27|19.97|20.3|20|20.3|20|20.27|19.97|6
1643211020000|2022-01-26 15:30:20|20.29|19.99|20.3|20|20.3|20|20.29|19.99|12
1643211030000|2022-01-26 15:30:30|20.29|19.99|20.3|20|20.3|20|20.29|19.99|8
1643211040000|2022-01-26 15:30:40|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|7
1643211050000|2022-01-26 15:30:50|20.3|20|20.28|19.98|20.3|20|20.27|19.97|8
1643211060000|2022-01-26 15:31:00|20.27|19.97|20.28|19.98|20.29|19.99|20.27|19.97|13
1643211070000|2022-01-26 15:31:10|20.29|19.99|20.29|19.99|20.3|20|20.28|19.98|7
1643211080000|2022-01-26 15:31:20|20.28|19.98|20.3|20|20.3|20|20.28|19.98|9
1643211090000|2022-01-26 15:31:30|20.31|20.01|20.32|20.02|20.33|20.03|20.3|20|8
1643211100000|2022-01-26 15:31:40|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643211110000|2022-01-26 15:31:50|20.32|20.02|20.34|20.04|20.34|20.04|20.31|20.01|13
1643211120000|2022-01-26 15:32:00|20.35|20.05|20.36|20.06|20.36|20.06|20.34|20.04|4
1643211130000|2022-01-26 15:32:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643211140000|2022-01-26 15:32:20|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643211150000|2022-01-26 15:32:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643211160000|2022-01-26 15:32:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|5
1643211170000|2022-01-26 15:32:50|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643211180000|2022-01-26 15:33:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643211190000|2022-01-26 15:33:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|5
1643211200000|2022-01-26 15:33:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643211210000|2022-01-26 15:33:30|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|7
1643211220000|2022-01-26 15:33:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643211230000|2022-01-26 15:33:50|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|9
1643211240000|2022-01-26 15:34:00|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|11
1643211250000|2022-01-26 15:34:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643211260000|2022-01-26 15:34:20|20.39|20.09|20.37|20.07|20.39|20.09|20.37|20.07|7
1643211270000|2022-01-26 15:34:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|9
1643211280000|2022-01-26 15:34:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|15
1643211290000|2022-01-26 15:34:50|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|11
1643211300000|2022-01-26 15:35:00|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|5
1643211310000|2022-01-26 15:35:10|20.36|20.06|20.35|20.05|20.37|20.07|20.35|20.05|8
1643211320000|2022-01-26 15:35:20|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|8
1643211330000|2022-01-26 15:35:30|20.36|20.06|20.34|20.04|20.36|20.06|20.34|20.04|7
1643211340000|2022-01-26 15:35:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|7
1643211360000|2022-01-26 15:36:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643211370000|2022-01-26 15:36:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643211380000|2022-01-26 15:36:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643211390000|2022-01-26 15:36:30|20.35|20.05|20.34|20.04|20.35|20.05|20.33|20.03|8
1643211410000|2022-01-26 15:36:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643211420000|2022-01-26 15:37:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643211430000|2022-01-26 15:37:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643211450000|2022-01-26 15:37:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|7
1643211460000|2022-01-26 15:37:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643211480000|2022-01-26 15:38:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643211490000|2022-01-26 15:38:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643211500000|2022-01-26 15:38:20|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643211510000|2022-01-26 15:38:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643211520000|2022-01-26 15:38:40|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643211530000|2022-01-26 15:38:50|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643211540000|2022-01-26 15:39:00|20.35|20.05|20.36|20.06|20.36|20.06|20.34|20.04|8
1643211550000|2022-01-26 15:39:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643211570000|2022-01-26 15:39:30|20.36|20.06|20.36|20.06|20.37|20.07|20.35|20.05|7
1643211580000|2022-01-26 15:39:40|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|9
1643211590000|2022-01-26 15:39:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643211600000|2022-01-26 15:40:00|20.33|20.03|20.34|20.04|20.35|20.05|20.33|20.03|8
1643211610000|2022-01-26 15:40:10|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643211620000|2022-01-26 15:40:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643211630000|2022-01-26 15:40:30|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643211640000|2022-01-26 15:40:40|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643211650000|2022-01-26 15:40:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643211660000|2022-01-26 15:41:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643211670000|2022-01-26 15:41:10|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643211680000|2022-01-26 15:41:20|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|6
1643211690000|2022-01-26 15:41:30|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643211700000|2022-01-26 15:41:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643211720000|2022-01-26 15:42:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643211760000|2022-01-26 15:42:40|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643211770000|2022-01-26 15:42:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|4
1643211780000|2022-01-26 15:43:00|20.29|19.99|20.3|20|20.3|20|20.28|19.98|11
1643211790000|2022-01-26 15:43:10|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643211810000|2022-01-26 15:43:30|20.3|20|20.3|20|20.31|20.01|20.3|20|5
1643211830000|2022-01-26 15:43:50|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|7
1643211840000|2022-01-26 15:44:00|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|4
1643211850000|2022-01-26 15:44:10|20.28|19.98|20.27|19.97|20.28|19.98|20.26|19.96|4
1643211860000|2022-01-26 15:44:20|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643211890000|2022-01-26 15:44:50|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|7
1643211900000|2022-01-26 15:45:00|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|3
1643211910000|2022-01-26 15:45:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643211920000|2022-01-26 15:45:20|20.25|19.95|20.27|19.97|20.27|19.97|20.25|19.95|5
1643211930000|2022-01-26 15:45:30|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643211950000|2022-01-26 15:45:50|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643211960000|2022-01-26 15:46:00|20.26|19.96|20.26|19.96|20.27|19.97|20.25|19.95|7
1643211970000|2022-01-26 15:46:10|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|5
1643211980000|2022-01-26 15:46:20|20.28|19.98|20.29|19.99|20.29|19.99|20.27|19.97|4
1643211990000|2022-01-26 15:46:30|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|6
1643212010000|2022-01-26 15:46:50|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643212020000|2022-01-26 15:47:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643212030000|2022-01-26 15:47:10|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|7
1643212040000|2022-01-26 15:47:20|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643212070000|2022-01-26 15:47:50|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643212090000|2022-01-26 15:48:10|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643212130000|2022-01-26 15:48:50|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643212160000|2022-01-26 15:49:20|20.24|19.94|20.23|19.93|20.25|19.95|20.23|19.93|4
1643212170000|2022-01-26 15:49:30|20.22|19.92|20.2|19.9|20.23|19.93|20.2|19.9|7
1643212180000|2022-01-26 15:49:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643212190000|2022-01-26 15:49:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|10
1643212200000|2022-01-26 15:50:00|20.19|19.89|20.18|19.88|20.2|19.9|20.18|19.88|14
1643212210000|2022-01-26 15:50:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643212220000|2022-01-26 15:50:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643212230000|2022-01-26 15:50:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643212240000|2022-01-26 15:50:40|20.23|19.93|20.23|19.93|20.24|19.94|20.22|19.92|7
1643212250000|2022-01-26 15:50:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643212260000|2022-01-26 15:51:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643212280000|2022-01-26 15:51:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643212300000|2022-01-26 15:51:40|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|3
1643212320000|2022-01-26 15:52:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643212330000|2022-01-26 15:52:10|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|7
1643212340000|2022-01-26 15:52:20|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643212360000|2022-01-26 15:52:40|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|7
1643212370000|2022-01-26 15:52:50|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|11
1643212380000|2022-01-26 15:53:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643212390000|2022-01-26 15:53:10|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643212400000|2022-01-26 15:53:20|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643212410000|2022-01-26 15:53:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643212420000|2022-01-26 15:53:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643212430000|2022-01-26 15:53:50|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|6
1643212440000|2022-01-26 15:54:00|20.21|19.91|20.22|19.92|20.23|19.93|20.21|19.91|4
1643212450000|2022-01-26 15:54:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643212460000|2022-01-26 15:54:20|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643212470000|2022-01-26 15:54:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643212480000|2022-01-26 15:54:40|20.23|19.93|20.23|19.93|20.24|19.94|20.22|19.92|5
1643212490000|2022-01-26 15:54:50|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643212510000|2022-01-26 15:55:10|20.22|19.92|20.21|19.91|20.23|19.93|20.21|19.91|6
1643212520000|2022-01-26 15:55:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|7
1643212540000|2022-01-26 15:55:40|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643212550000|2022-01-26 15:55:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643212560000|2022-01-26 15:56:00|20.21|19.91|20.22|19.92|20.22|19.92|20.2|19.9|4
1643212570000|2022-01-26 15:56:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1643212580000|2022-01-26 15:56:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643212590000|2022-01-26 15:56:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643212610000|2022-01-26 15:56:50|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643212620000|2022-01-26 15:57:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643212630000|2022-01-26 15:57:10|20.25|19.95|20.27|19.97|20.27|19.97|20.24|19.94|13
1643212640000|2022-01-26 15:57:20|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|6
1643212650000|2022-01-26 15:57:30|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|9
1643212660000|2022-01-26 15:57:40|20.27|19.97|20.27|19.97|20.28|19.98|20.26|19.96|7
1643212670000|2022-01-26 15:57:50|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|4
1643212680000|2022-01-26 15:58:00|20.28|19.98|20.29|19.99|20.29|19.99|20.27|19.97|6
1643212690000|2022-01-26 15:58:10|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|7
1643212700000|2022-01-26 15:58:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643212720000|2022-01-26 15:58:40|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|6
1643212730000|2022-01-26 15:58:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|7
1643212740000|2022-01-26 15:59:00|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643212770000|2022-01-26 15:59:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643212780000|2022-01-26 15:59:40|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643212790000|2022-01-26 15:59:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643212800000|2022-01-26 16:00:00|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643212810000|2022-01-26 16:00:10|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643212820000|2022-01-26 16:00:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643212840000|2022-01-26 16:00:40|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643212850000|2022-01-26 16:00:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643212860000|2022-01-26 16:01:00|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643212870000|2022-01-26 16:01:10|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|17
1643212890000|2022-01-26 16:01:30|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643212900000|2022-01-26 16:01:40|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643212910000|2022-01-26 16:01:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643212930000|2022-01-26 16:02:10|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643212940000|2022-01-26 16:02:20|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643212950000|2022-01-26 16:02:30|20.3|20|20.3|20|20.31|20.01|20.3|20|5
1643212960000|2022-01-26 16:02:40|20.31|20.01|20.3|20|20.31|20.01|20.3|20|6
1643212980000|2022-01-26 16:03:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643212990000|2022-01-26 16:03:10|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643213000000|2022-01-26 16:03:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643213010000|2022-01-26 16:03:30|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643213020000|2022-01-26 16:03:40|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|8
1643213030000|2022-01-26 16:03:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643213040000|2022-01-26 16:04:00|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643213050000|2022-01-26 16:04:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643213060000|2022-01-26 16:04:20|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|15
1643213070000|2022-01-26 16:04:30|20.3|20|20.29|19.99|20.3|20|20.29|19.99|6
1643213080000|2022-01-26 16:04:40|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|8
1643213110000|2022-01-26 16:05:10|20.3|20|20.31|20.01|20.31|20.01|20.3|20|4
1643213140000|2022-01-26 16:05:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643213150000|2022-01-26 16:05:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643213160000|2022-01-26 16:06:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643213170000|2022-01-26 16:06:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|9
1643213180000|2022-01-26 16:06:20|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|10
1643213190000|2022-01-26 16:06:30|20.34|20.04|20.35|20.05|20.35|20.05|20.33|20.03|4
1643213200000|2022-01-26 16:06:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643213220000|2022-01-26 16:07:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643213230000|2022-01-26 16:07:10|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|7
1643213250000|2022-01-26 16:07:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643213260000|2022-01-26 16:07:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643213270000|2022-01-26 16:07:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643213280000|2022-01-26 16:08:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643213290000|2022-01-26 16:08:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643213300000|2022-01-26 16:08:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643213320000|2022-01-26 16:08:40|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|6
1643213330000|2022-01-26 16:08:50|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643213340000|2022-01-26 16:09:00|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643213350000|2022-01-26 16:09:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643213370000|2022-01-26 16:09:30|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|7
1643213400000|2022-01-26 16:10:00|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643213410000|2022-01-26 16:10:10|20.38|20.08|20.39|20.09|20.4|20.1|20.38|20.08|4
1643213420000|2022-01-26 16:10:20|20.4|20.1|20.38|20.08|20.4|20.1|20.37|20.07|7
1643213430000|2022-01-26 16:10:30|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643213440000|2022-01-26 16:10:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643213450000|2022-01-26 16:10:50|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|9
1643213460000|2022-01-26 16:11:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|6
1643213470000|2022-01-26 16:11:10|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643213480000|2022-01-26 16:11:20|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|8
1643213490000|2022-01-26 16:11:30|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643213500000|2022-01-26 16:11:40|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643213510000|2022-01-26 16:11:50|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643213520000|2022-01-26 16:12:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643213530000|2022-01-26 16:12:10|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|5
1643213540000|2022-01-26 16:12:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643213560000|2022-01-26 16:12:40|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643213570000|2022-01-26 16:12:50|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|8
1643213600000|2022-01-26 16:13:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643213610000|2022-01-26 16:13:30|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643213620000|2022-01-26 16:13:40|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643213630000|2022-01-26 16:13:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643213640000|2022-01-26 16:14:00|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643213650000|2022-01-26 16:14:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643213670000|2022-01-26 16:14:30|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643213680000|2022-01-26 16:14:40|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643213700000|2022-01-26 16:15:00|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643213710000|2022-01-26 16:15:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|6
1643213720000|2022-01-26 16:15:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643213730000|2022-01-26 16:15:30|20.37|20.07|20.36|20.06|20.38|20.08|20.36|20.06|4
1643213740000|2022-01-26 16:15:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643213750000|2022-01-26 16:15:50|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643213770000|2022-01-26 16:16:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643213780000|2022-01-26 16:16:20|20.39|20.09|20.4|20.1|20.41|20.11|20.39|20.09|6
1643213790000|2022-01-26 16:16:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643213800000|2022-01-26 16:16:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643213810000|2022-01-26 16:16:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643213820000|2022-01-26 16:17:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643213830000|2022-01-26 16:17:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643213840000|2022-01-26 16:17:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643213890000|2022-01-26 16:18:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643213910000|2022-01-26 16:18:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643213920000|2022-01-26 16:18:40|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|8
1643213930000|2022-01-26 16:18:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643213940000|2022-01-26 16:19:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643213950000|2022-01-26 16:19:10|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|3
1643213960000|2022-01-26 16:19:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|14
1643213980000|2022-01-26 16:19:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643214000000|2022-01-26 16:20:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643214040000|2022-01-26 16:20:40|20.35|20.05|20.34|20.04|20.35|20.05|20.33|20.03|8
1643214050000|2022-01-26 16:20:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643214080000|2022-01-26 16:21:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643214090000|2022-01-26 16:21:30|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643214100000|2022-01-26 16:21:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643214120000|2022-01-26 16:22:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643214130000|2022-01-26 16:22:10|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|7
1643214140000|2022-01-26 16:22:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643214150000|2022-01-26 16:22:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643214170000|2022-01-26 16:22:50|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643214180000|2022-01-26 16:23:00|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|7
1643214190000|2022-01-26 16:23:10|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643214200000|2022-01-26 16:23:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643214220000|2022-01-26 16:23:40|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|6
1643214230000|2022-01-26 16:23:50|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643214240000|2022-01-26 16:24:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|13
1643214250000|2022-01-26 16:24:10|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643214270000|2022-01-26 16:24:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643214280000|2022-01-26 16:24:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643214290000|2022-01-26 16:24:50|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643214300000|2022-01-26 16:25:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643214310000|2022-01-26 16:25:10|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|7
1643214320000|2022-01-26 16:25:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643214330000|2022-01-26 16:25:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643214340000|2022-01-26 16:25:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643214350000|2022-01-26 16:25:50|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643214360000|2022-01-26 16:26:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|12
1643214380000|2022-01-26 16:26:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|8
1643214390000|2022-01-26 16:26:30|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643214400000|2022-01-26 16:26:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|10
1643214410000|2022-01-26 16:26:50|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|7
1643214420000|2022-01-26 16:27:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|9
1643214430000|2022-01-26 16:27:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|4
1643214450000|2022-01-26 16:27:30|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643214460000|2022-01-26 16:27:40|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|6
1643214490000|2022-01-26 16:28:10|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643214500000|2022-01-26 16:28:20|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|6
1643214510000|2022-01-26 16:28:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643214520000|2022-01-26 16:28:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643214540000|2022-01-26 16:29:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643214550000|2022-01-26 16:29:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643214590000|2022-01-26 16:29:50|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643214610000|2022-01-26 16:30:10|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643214620000|2022-01-26 16:30:20|20.38|20.08|20.37|20.07|20.38|20.08|20.36|20.06|4
1643214630000|2022-01-26 16:30:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643214640000|2022-01-26 16:30:40|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|7
1643214650000|2022-01-26 16:30:50|20.38|20.08|20.38|20.08|20.39|20.09|20.37|20.07|11
1643214660000|2022-01-26 16:31:00|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643214670000|2022-01-26 16:31:10|20.38|20.08|20.4|20.1|20.4|20.1|20.38|20.08|7
1643214690000|2022-01-26 16:31:30|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643214700000|2022-01-26 16:31:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643214710000|2022-01-26 16:31:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643214720000|2022-01-26 16:32:00|20.4|20.1|20.38|20.08|20.4|20.1|20.38|20.08|7
1643214730000|2022-01-26 16:32:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643214740000|2022-01-26 16:32:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643214750000|2022-01-26 16:32:30|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643214780000|2022-01-26 16:33:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643214790000|2022-01-26 16:33:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643214820000|2022-01-26 16:33:40|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643214830000|2022-01-26 16:33:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643214840000|2022-01-26 16:34:00|20.39|20.09|20.37|20.07|20.39|20.09|20.37|20.07|5
1643214850000|2022-01-26 16:34:10|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643214860000|2022-01-26 16:34:20|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643214870000|2022-01-26 16:34:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643214890000|2022-01-26 16:34:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643214900000|2022-01-26 16:35:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643214910000|2022-01-26 16:35:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643214920000|2022-01-26 16:35:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643214930000|2022-01-26 16:35:30|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|3
1643214940000|2022-01-26 16:35:40|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|9
1643214950000|2022-01-26 16:35:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643214960000|2022-01-26 16:36:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643214970000|2022-01-26 16:36:10|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|10
1643214980000|2022-01-26 16:36:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|7
1643214990000|2022-01-26 16:36:30|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643215000000|2022-01-26 16:36:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643215010000|2022-01-26 16:36:50|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643215020000|2022-01-26 16:37:00|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|7
1643215030000|2022-01-26 16:37:10|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643215040000|2022-01-26 16:37:20|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643215050000|2022-01-26 16:37:30|20.3|20|20.3|20|20.31|20.01|20.3|20|5
1643215060000|2022-01-26 16:37:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643215070000|2022-01-26 16:37:50|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643215090000|2022-01-26 16:38:10|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|5
1643215120000|2022-01-26 16:38:40|20.3|20|20.29|19.99|20.3|20|20.29|19.99|6
1643215130000|2022-01-26 16:38:50|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643215140000|2022-01-26 16:39:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643215150000|2022-01-26 16:39:10|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643215160000|2022-01-26 16:39:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643215170000|2022-01-26 16:39:30|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|5
1643215180000|2022-01-26 16:39:40|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643215190000|2022-01-26 16:39:50|20.33|20.03|20.32|20.02|20.33|20.03|20.31|20.01|4
1643215200000|2022-01-26 16:40:00|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643215210000|2022-01-26 16:40:10|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|7
1643215220000|2022-01-26 16:40:20|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643215230000|2022-01-26 16:40:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643215240000|2022-01-26 16:40:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|7
1643215250000|2022-01-26 16:40:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643215270000|2022-01-26 16:41:10|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643215280000|2022-01-26 16:41:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643215290000|2022-01-26 16:41:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643215300000|2022-01-26 16:41:40|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643215310000|2022-01-26 16:41:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|5
1643215320000|2022-01-26 16:42:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|5
1643215330000|2022-01-26 16:42:10|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|7
1643215340000|2022-01-26 16:42:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|12
1643215350000|2022-01-26 16:42:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|5
1643215360000|2022-01-26 16:42:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643215380000|2022-01-26 16:43:00|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643215390000|2022-01-26 16:43:10|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|9
1643215410000|2022-01-26 16:43:30|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|5
1643215420000|2022-01-26 16:43:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|10
1643215430000|2022-01-26 16:43:50|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643215440000|2022-01-26 16:44:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643215450000|2022-01-26 16:44:10|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643215460000|2022-01-26 16:44:20|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643215470000|2022-01-26 16:44:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|11
1643215480000|2022-01-26 16:44:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643215500000|2022-01-26 16:45:00|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|5
1643215510000|2022-01-26 16:45:10|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643215520000|2022-01-26 16:45:20|20.37|20.07|20.36|20.06|20.38|20.08|20.36|20.06|8
1643215530000|2022-01-26 16:45:30|20.37|20.07|20.36|20.06|20.37|20.07|20.35|20.05|8
1643215560000|2022-01-26 16:46:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|6
1643215570000|2022-01-26 16:46:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643215580000|2022-01-26 16:46:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643215590000|2022-01-26 16:46:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643215600000|2022-01-26 16:46:40|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643215610000|2022-01-26 16:46:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643215630000|2022-01-26 16:47:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643215640000|2022-01-26 16:47:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643215650000|2022-01-26 16:47:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643215660000|2022-01-26 16:47:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643215690000|2022-01-26 16:48:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643215700000|2022-01-26 16:48:20|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643215710000|2022-01-26 16:48:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643215720000|2022-01-26 16:48:40|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|5
1643215730000|2022-01-26 16:48:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643215760000|2022-01-26 16:49:20|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643215770000|2022-01-26 16:49:30|20.33|20.03|20.33|20.03|20.34|20.04|20.32|20.02|5
1643215780000|2022-01-26 16:49:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643215790000|2022-01-26 16:49:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643215800000|2022-01-26 16:50:00|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643215810000|2022-01-26 16:50:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643215820000|2022-01-26 16:50:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643215830000|2022-01-26 16:50:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643215860000|2022-01-26 16:51:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|7
1643215870000|2022-01-26 16:51:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643215890000|2022-01-26 16:51:30|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643215900000|2022-01-26 16:51:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643215910000|2022-01-26 16:51:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643215920000|2022-01-26 16:52:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643215940000|2022-01-26 16:52:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643215950000|2022-01-26 16:52:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643215960000|2022-01-26 16:52:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643215980000|2022-01-26 16:53:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643215990000|2022-01-26 16:53:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643216000000|2022-01-26 16:53:20|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643216010000|2022-01-26 16:53:30|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643216020000|2022-01-26 16:53:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643216040000|2022-01-26 16:54:00|20.36|20.06|20.38|20.08|20.38|20.08|20.36|20.06|3
1643216050000|2022-01-26 16:54:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643216060000|2022-01-26 16:54:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216070000|2022-01-26 16:54:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643216080000|2022-01-26 16:54:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643216090000|2022-01-26 16:54:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643216100000|2022-01-26 16:55:00|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|9
1643216110000|2022-01-26 16:55:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|12
1643216120000|2022-01-26 16:55:20|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|6
1643216130000|2022-01-26 16:55:30|20.41|20.11|20.41|20.11|20.42|20.12|20.4|20.1|5
1643216140000|2022-01-26 16:55:40|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|6
1643216160000|2022-01-26 16:56:00|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|9
1643216170000|2022-01-26 16:56:10|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|9
1643216180000|2022-01-26 16:56:20|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643216190000|2022-01-26 16:56:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643216200000|2022-01-26 16:56:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|6
1643216210000|2022-01-26 16:56:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643216220000|2022-01-26 16:57:00|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643216230000|2022-01-26 16:57:10|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643216240000|2022-01-26 16:57:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|12
1643216250000|2022-01-26 16:57:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643216260000|2022-01-26 16:57:40|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643216270000|2022-01-26 16:57:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216280000|2022-01-26 16:58:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643216300000|2022-01-26 16:58:20|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643216320000|2022-01-26 16:58:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643216340000|2022-01-26 16:59:00|20.42|20.12|20.41|20.11|20.42|20.12|20.4|20.1|4
1643216350000|2022-01-26 16:59:10|20.42|20.12|20.41|20.11|20.42|20.12|20.4|20.1|3
1643216360000|2022-01-26 16:59:20|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|4
1643216370000|2022-01-26 16:59:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216390000|2022-01-26 16:59:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643216400000|2022-01-26 17:00:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643216410000|2022-01-26 17:00:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643216420000|2022-01-26 17:00:20|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643216430000|2022-01-26 17:00:30|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643216470000|2022-01-26 17:01:10|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643216480000|2022-01-26 17:01:20|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643216490000|2022-01-26 17:01:30|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643216500000|2022-01-26 17:01:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|7
1643216510000|2022-01-26 17:01:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216520000|2022-01-26 17:02:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|6
1643216530000|2022-01-26 17:02:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643216550000|2022-01-26 17:02:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643216560000|2022-01-26 17:02:40|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|8
1643216570000|2022-01-26 17:02:50|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|8
1643216580000|2022-01-26 17:03:00|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643216600000|2022-01-26 17:03:20|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643216610000|2022-01-26 17:03:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216620000|2022-01-26 17:03:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643216630000|2022-01-26 17:03:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643216640000|2022-01-26 17:04:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643216660000|2022-01-26 17:04:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643216690000|2022-01-26 17:04:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|5
1643216700000|2022-01-26 17:05:00|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643216710000|2022-01-26 17:05:10|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643216720000|2022-01-26 17:05:20|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|4
1643216730000|2022-01-26 17:05:30|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643216740000|2022-01-26 17:05:40|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643216750000|2022-01-26 17:05:50|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643216760000|2022-01-26 17:06:00|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|5
1643216800000|2022-01-26 17:06:40|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643216830000|2022-01-26 17:07:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643216860000|2022-01-26 17:07:40|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643216890000|2022-01-26 17:08:10|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643216900000|2022-01-26 17:08:20|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|7
1643216910000|2022-01-26 17:08:30|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643216920000|2022-01-26 17:08:40|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|13
1643216930000|2022-01-26 17:08:50|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643216950000|2022-01-26 17:09:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643217000000|2022-01-26 17:10:00|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643217010000|2022-01-26 17:10:10|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|8
1643217020000|2022-01-26 17:10:20|20.41|20.11|20.4|20.1|20.42|20.12|20.4|20.1|8
1643217030000|2022-01-26 17:10:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643217040000|2022-01-26 17:10:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643217060000|2022-01-26 17:11:00|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643217070000|2022-01-26 17:11:10|20.4|20.1|20.37|20.07|20.4|20.1|20.37|20.07|6
1643217080000|2022-01-26 17:11:20|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|15
1643217090000|2022-01-26 17:11:30|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643217100000|2022-01-26 17:11:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643217110000|2022-01-26 17:11:50|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643217120000|2022-01-26 17:12:00|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643217200000|2022-01-26 17:13:20|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|5
1643217210000|2022-01-26 17:13:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643217220000|2022-01-26 17:13:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643217230000|2022-01-26 17:13:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643217240000|2022-01-26 17:14:00|20.37|20.07|20.36|20.06|20.38|20.08|20.36|20.06|4
1643217250000|2022-01-26 17:14:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643217260000|2022-01-26 17:14:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643217290000|2022-01-26 17:14:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643217300000|2022-01-26 17:15:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643217310000|2022-01-26 17:15:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|7
1643217320000|2022-01-26 17:15:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|8
1643217340000|2022-01-26 17:15:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643217380000|2022-01-26 17:16:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643217390000|2022-01-26 17:16:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643217420000|2022-01-26 17:17:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643217450000|2022-01-26 17:17:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643217460000|2022-01-26 17:17:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643217470000|2022-01-26 17:17:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643217480000|2022-01-26 17:18:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|10
1643217490000|2022-01-26 17:18:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643217500000|2022-01-26 17:18:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643217510000|2022-01-26 17:18:30|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|4
1643217520000|2022-01-26 17:18:40|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|10
1643217530000|2022-01-26 17:18:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|8
1643217540000|2022-01-26 17:19:00|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|6
1643217560000|2022-01-26 17:19:20|20.3|20|20.3|20|20.3|20|20.3|20|1
1643217570000|2022-01-26 17:19:30|20.29|19.99|20.3|20|20.3|20|20.29|19.99|4
1643217580000|2022-01-26 17:19:40|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|13
1643217600000|2022-01-26 17:20:00|20.3|20|20.3|20|20.3|20|20.29|19.99|5
1643217650000|2022-01-26 17:20:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643217660000|2022-01-26 17:21:00|20.3|20|20.3|20|20.31|20.01|20.3|20|5
1643217690000|2022-01-26 17:21:30|20.31|20.01|20.3|20|20.31|20.01|20.3|20|6
1643217700000|2022-01-26 17:21:40|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|7
1643217710000|2022-01-26 17:21:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643217720000|2022-01-26 17:22:00|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643217730000|2022-01-26 17:22:10|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643217750000|2022-01-26 17:22:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643217770000|2022-01-26 17:22:50|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643217780000|2022-01-26 17:23:00|20.3|20|20.3|20|20.3|20|20.3|20|1
1643217790000|2022-01-26 17:23:10|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643217800000|2022-01-26 17:23:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|5
1643217810000|2022-01-26 17:23:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643217830000|2022-01-26 17:23:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643217840000|2022-01-26 17:24:00|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643217850000|2022-01-26 17:24:10|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643217860000|2022-01-26 17:24:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643217900000|2022-01-26 17:25:00|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643217910000|2022-01-26 17:25:10|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643217920000|2022-01-26 17:25:20|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643217930000|2022-01-26 17:25:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|4
1643217940000|2022-01-26 17:25:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643217960000|2022-01-26 17:26:00|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643217970000|2022-01-26 17:26:10|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643217980000|2022-01-26 17:26:20|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643217990000|2022-01-26 17:26:30|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643218000000|2022-01-26 17:26:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643218010000|2022-01-26 17:26:50|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|3
1643218020000|2022-01-26 17:27:00|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|5
1643218030000|2022-01-26 17:27:10|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|5
1643218040000|2022-01-26 17:27:20|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643218050000|2022-01-26 17:27:30|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|8
1643218110000|2022-01-26 17:28:30|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643218130000|2022-01-26 17:28:50|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643218140000|2022-01-26 17:29:00|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643218190000|2022-01-26 17:29:50|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643218210000|2022-01-26 17:30:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643218220000|2022-01-26 17:30:20|20.32|20.02|20.34|20.04|20.34|20.04|20.32|20.02|3
1643218240000|2022-01-26 17:30:40|20.33|20.03|20.33|20.03|20.34|20.04|20.32|20.02|5
1643218250000|2022-01-26 17:30:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643218260000|2022-01-26 17:31:00|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643218270000|2022-01-26 17:31:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643218290000|2022-01-26 17:31:30|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|5
1643218300000|2022-01-26 17:31:40|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643218310000|2022-01-26 17:31:50|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|8
1643218320000|2022-01-26 17:32:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643218330000|2022-01-26 17:32:10|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643218340000|2022-01-26 17:32:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|11
1643218370000|2022-01-26 17:32:50|20.3|20|20.3|20|20.3|20|20.29|19.99|13
1643218390000|2022-01-26 17:33:10|20.29|19.99|20.28|19.98|20.3|20|20.28|19.98|6
1643218400000|2022-01-26 17:33:20|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643218410000|2022-01-26 17:33:30|20.29|19.99|20.27|19.97|20.29|19.99|20.27|19.97|7
1643218430000|2022-01-26 17:33:50|20.26|19.96|20.25|19.95|20.27|19.97|20.25|19.95|6
1643218440000|2022-01-26 17:34:00|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|15
1643218450000|2022-01-26 17:34:10|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|15
1643218460000|2022-01-26 17:34:20|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643218480000|2022-01-26 17:34:40|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|8
1643218490000|2022-01-26 17:34:50|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|4
1643218510000|2022-01-26 17:35:10|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643218530000|2022-01-26 17:35:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643218540000|2022-01-26 17:35:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643218550000|2022-01-26 17:35:50|20.25|19.95|20.24|19.94|20.26|19.96|20.24|19.94|8
1643218560000|2022-01-26 17:36:00|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643218570000|2022-01-26 17:36:10|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|6
1643218580000|2022-01-26 17:36:20|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|5
1643218590000|2022-01-26 17:36:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643218620000|2022-01-26 17:37:00|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643218630000|2022-01-26 17:37:10|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|5
1643218640000|2022-01-26 17:37:20|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643218650000|2022-01-26 17:37:30|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643218660000|2022-01-26 17:37:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643218670000|2022-01-26 17:37:50|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643218680000|2022-01-26 17:38:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643218690000|2022-01-26 17:38:10|20.28|19.98|20.28|19.98|20.29|19.99|20.27|19.97|9
1643218700000|2022-01-26 17:38:20|20.29|19.99|20.27|19.97|20.29|19.99|20.27|19.97|7
1643218710000|2022-01-26 17:38:30|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643218720000|2022-01-26 17:38:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643218730000|2022-01-26 17:38:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|4
1643218740000|2022-01-26 17:39:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643218760000|2022-01-26 17:39:20|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643218780000|2022-01-26 17:39:40|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|7
1643218790000|2022-01-26 17:39:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643218810000|2022-01-26 17:40:10|20.25|19.95|20.26|19.96|20.27|19.97|20.25|19.95|6
1643218820000|2022-01-26 17:40:20|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643218850000|2022-01-26 17:40:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643218870000|2022-01-26 17:41:10|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643218880000|2022-01-26 17:41:20|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|7
1643218890000|2022-01-26 17:41:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643218900000|2022-01-26 17:41:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643218910000|2022-01-26 17:41:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643218920000|2022-01-26 17:42:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643218930000|2022-01-26 17:42:10|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643218940000|2022-01-26 17:42:20|20.26|19.96|20.28|19.98|20.28|19.98|20.25|19.95|5
1643218950000|2022-01-26 17:42:30|20.29|19.99|20.29|19.99|20.3|20|20.28|19.98|7
1643218960000|2022-01-26 17:42:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643218990000|2022-01-26 17:43:10|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643219000000|2022-01-26 17:43:20|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643219010000|2022-01-26 17:43:30|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|10
1643219020000|2022-01-26 17:43:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|4
1643219030000|2022-01-26 17:43:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|4
1643219040000|2022-01-26 17:44:00|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|10
1643219050000|2022-01-26 17:44:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643219090000|2022-01-26 17:44:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643219100000|2022-01-26 17:45:00|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643219110000|2022-01-26 17:45:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643219130000|2022-01-26 17:45:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643219150000|2022-01-26 17:45:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643219160000|2022-01-26 17:46:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|11
1643219170000|2022-01-26 17:46:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643219180000|2022-01-26 17:46:20|20.27|19.97|20.26|19.96|20.27|19.97|20.25|19.95|10
1643219190000|2022-01-26 17:46:30|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643219200000|2022-01-26 17:46:40|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643219210000|2022-01-26 17:46:50|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|13
1643219220000|2022-01-26 17:47:00|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|5
1643219230000|2022-01-26 17:47:10|20.24|19.94|20.25|19.95|20.26|19.96|20.24|19.94|8
1643219250000|2022-01-26 17:47:30|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643219300000|2022-01-26 17:48:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643219310000|2022-01-26 17:48:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643219320000|2022-01-26 17:48:40|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643219330000|2022-01-26 17:48:50|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|7
1643219340000|2022-01-26 17:49:00|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|8
1643219380000|2022-01-26 17:49:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|6
1643219390000|2022-01-26 17:49:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|7
1643219400000|2022-01-26 17:50:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643219410000|2022-01-26 17:50:10|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643219430000|2022-01-26 17:50:30|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643219480000|2022-01-26 17:51:20|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|6
1643219500000|2022-01-26 17:51:40|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643219570000|2022-01-26 17:52:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643219600000|2022-01-26 17:53:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643219610000|2022-01-26 17:53:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|4
1643219620000|2022-01-26 17:53:40|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643219630000|2022-01-26 17:53:50|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643219650000|2022-01-26 17:54:10|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|4
1643219660000|2022-01-26 17:54:20|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|9
1643219670000|2022-01-26 17:54:30|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643219690000|2022-01-26 17:54:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|7
1643219700000|2022-01-26 17:55:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1643219710000|2022-01-26 17:55:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643219720000|2022-01-26 17:55:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643219730000|2022-01-26 17:55:30|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1643219740000|2022-01-26 17:55:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643219750000|2022-01-26 17:55:50|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|8
1643219780000|2022-01-26 17:56:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643219790000|2022-01-26 17:56:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|9
1643219800000|2022-01-26 17:56:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643219820000|2022-01-26 17:57:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|7
1643219830000|2022-01-26 17:57:10|20.21|19.91|20.22|19.92|20.22|19.92|20.2|19.9|7
1643219840000|2022-01-26 17:57:20|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643219850000|2022-01-26 17:57:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|10
1643219860000|2022-01-26 17:57:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643219870000|2022-01-26 17:57:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643219900000|2022-01-26 17:58:20|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643219910000|2022-01-26 17:58:30|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643219920000|2022-01-26 17:58:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643219930000|2022-01-26 17:58:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643219940000|2022-01-26 17:59:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|8
1643219950000|2022-01-26 17:59:10|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|6
1643219960000|2022-01-26 17:59:20|20.22|19.92|20.21|19.91|20.23|19.93|20.21|19.91|4
1643219990000|2022-01-26 17:59:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643220000000|2022-01-26 18:00:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|7
1643220010000|2022-01-26 18:00:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643220020000|2022-01-26 18:00:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|9
1643220030000|2022-01-26 18:00:30|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643220050000|2022-01-26 18:00:50|20.19|19.89|20.18|19.88|20.2|19.9|20.18|19.88|4
1643220060000|2022-01-26 18:01:00|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643220070000|2022-01-26 18:01:10|20.16|19.86|20.13|19.83|20.16|19.86|20.13|19.83|6
1643220080000|2022-01-26 18:01:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643220090000|2022-01-26 18:01:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643220100000|2022-01-26 18:01:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643220110000|2022-01-26 18:01:50|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|5
1643220120000|2022-01-26 18:02:00|20.06|19.76|20.03|19.73|20.06|19.76|20.03|19.73|6
1643220130000|2022-01-26 18:02:10|20.02|19.72|20.01|19.71|20.03|19.73|20|19.7|8
1643220140000|2022-01-26 18:02:20|20|19.7|19.99|19.69|20.01|19.71|19.99|19.69|8
1643220150000|2022-01-26 18:02:30|20|19.7|20.01|19.71|20.01|19.71|20|19.7|8
1643220160000|2022-01-26 18:02:40|20|19.7|19.99|19.69|20|19.7|19.98|19.68|4
1643220170000|2022-01-26 18:02:50|19.98|19.68|19.97|19.67|19.99|19.69|19.97|19.67|10
1643220180000|2022-01-26 18:03:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|4
1643220190000|2022-01-26 18:03:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643220200000|2022-01-26 18:03:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643220210000|2022-01-26 18:03:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643220220000|2022-01-26 18:03:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643220230000|2022-01-26 18:03:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643220240000|2022-01-26 18:04:00|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643220250000|2022-01-26 18:04:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643220260000|2022-01-26 18:04:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643220270000|2022-01-26 18:04:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643220280000|2022-01-26 18:04:40|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|7
1643220290000|2022-01-26 18:04:50|20|19.7|19.99|19.69|20.01|19.71|19.99|19.69|6
1643220300000|2022-01-26 18:05:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643220310000|2022-01-26 18:05:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643220320000|2022-01-26 18:05:20|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|9
1643220330000|2022-01-26 18:05:30|19.97|19.67|19.97|19.67|19.98|19.68|19.96|19.66|9
1643220340000|2022-01-26 18:05:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|6
1643220350000|2022-01-26 18:05:50|19.96|19.66|19.95|19.65|19.97|19.67|19.94|19.64|12
1643220360000|2022-01-26 18:06:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|4
1643220370000|2022-01-26 18:06:10|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1643220380000|2022-01-26 18:06:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|9
1643220390000|2022-01-26 18:06:30|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643220400000|2022-01-26 18:06:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643220410000|2022-01-26 18:06:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643220420000|2022-01-26 18:07:00|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643220430000|2022-01-26 18:07:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643220450000|2022-01-26 18:07:30|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643220460000|2022-01-26 18:07:40|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643220470000|2022-01-26 18:07:50|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643220480000|2022-01-26 18:08:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643220490000|2022-01-26 18:08:10|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643220500000|2022-01-26 18:08:20|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643220510000|2022-01-26 18:08:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643220520000|2022-01-26 18:08:40|20|19.7|20.01|19.71|20.01|19.71|19.99|19.69|4
1643220530000|2022-01-26 18:08:50|20|19.7|20.02|19.72|20.02|19.72|20|19.7|5
1643220540000|2022-01-26 18:09:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|5
1643220550000|2022-01-26 18:09:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643220560000|2022-01-26 18:09:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643220570000|2022-01-26 18:09:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643220580000|2022-01-26 18:09:40|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|3
1643220590000|2022-01-26 18:09:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643220600000|2022-01-26 18:10:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643220610000|2022-01-26 18:10:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643220620000|2022-01-26 18:10:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643220640000|2022-01-26 18:10:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643220660000|2022-01-26 18:11:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|11
1643220670000|2022-01-26 18:11:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|8
1643220680000|2022-01-26 18:11:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643220690000|2022-01-26 18:11:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|7
1643220700000|2022-01-26 18:11:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|8
1643220710000|2022-01-26 18:11:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643220720000|2022-01-26 18:12:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643220730000|2022-01-26 18:12:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|9
1643220740000|2022-01-26 18:12:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643220770000|2022-01-26 18:12:50|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|5
1643220780000|2022-01-26 18:13:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643220790000|2022-01-26 18:13:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643220800000|2022-01-26 18:13:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643220810000|2022-01-26 18:13:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643220820000|2022-01-26 18:13:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643220830000|2022-01-26 18:13:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643220840000|2022-01-26 18:14:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643220850000|2022-01-26 18:14:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|7
1643220860000|2022-01-26 18:14:20|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643220870000|2022-01-26 18:14:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643220880000|2022-01-26 18:14:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643220890000|2022-01-26 18:14:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643220900000|2022-01-26 18:15:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643220910000|2022-01-26 18:15:10|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|7
1643220920000|2022-01-26 18:15:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643220930000|2022-01-26 18:15:30|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|9
1643220940000|2022-01-26 18:15:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|9
1643220950000|2022-01-26 18:15:50|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|7
1643220960000|2022-01-26 18:16:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643220970000|2022-01-26 18:16:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643220980000|2022-01-26 18:16:20|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643220990000|2022-01-26 18:16:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|7
1643221000000|2022-01-26 18:16:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643221010000|2022-01-26 18:16:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643221030000|2022-01-26 18:17:10|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|7
1643221040000|2022-01-26 18:17:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643221050000|2022-01-26 18:17:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643221060000|2022-01-26 18:17:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643221070000|2022-01-26 18:17:50|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|5
1643221080000|2022-01-26 18:18:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643221090000|2022-01-26 18:18:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643221100000|2022-01-26 18:18:20|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|8
1643221110000|2022-01-26 18:18:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|7
1643221120000|2022-01-26 18:18:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643221130000|2022-01-26 18:18:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643221150000|2022-01-26 18:19:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|13
1643221160000|2022-01-26 18:19:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|15
1643221170000|2022-01-26 18:19:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643221180000|2022-01-26 18:19:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643221190000|2022-01-26 18:19:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643221200000|2022-01-26 18:20:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643221210000|2022-01-26 18:20:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643221220000|2022-01-26 18:20:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643221230000|2022-01-26 18:20:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643221250000|2022-01-26 18:20:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|9
1643221260000|2022-01-26 18:21:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643221270000|2022-01-26 18:21:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643221280000|2022-01-26 18:21:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643221300000|2022-01-26 18:21:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643221310000|2022-01-26 18:21:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643221320000|2022-01-26 18:22:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643221330000|2022-01-26 18:22:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643221340000|2022-01-26 18:22:20|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|6
1643221350000|2022-01-26 18:22:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643221360000|2022-01-26 18:22:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643221370000|2022-01-26 18:22:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643221410000|2022-01-26 18:23:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643221420000|2022-01-26 18:23:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643221430000|2022-01-26 18:23:50|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643221440000|2022-01-26 18:24:00|20.04|19.74|20.07|19.77|20.07|19.77|20.04|19.74|4
1643221450000|2022-01-26 18:24:10|20.08|19.78|20.1|19.8|20.1|19.8|20.07|19.77|9
1643221460000|2022-01-26 18:24:20|20.09|19.79|20.09|19.79|20.1|19.8|20.08|19.78|5
1643221470000|2022-01-26 18:24:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643221480000|2022-01-26 18:24:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643221490000|2022-01-26 18:24:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1643221500000|2022-01-26 18:25:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643221510000|2022-01-26 18:25:10|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|4
1643221520000|2022-01-26 18:25:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643221550000|2022-01-26 18:25:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643221560000|2022-01-26 18:26:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643221570000|2022-01-26 18:26:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643221590000|2022-01-26 18:26:30|20.09|19.79|20.1|19.8|20.1|19.8|20.08|19.78|4
1643221600000|2022-01-26 18:26:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643221620000|2022-01-26 18:27:00|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643221630000|2022-01-26 18:27:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|8
1643221640000|2022-01-26 18:27:20|20.09|19.79|20.1|19.8|20.11|19.81|20.09|19.79|6
1643221650000|2022-01-26 18:27:30|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643221670000|2022-01-26 18:27:50|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|9
1643221680000|2022-01-26 18:28:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643221700000|2022-01-26 18:28:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643221710000|2022-01-26 18:28:30|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|5
1643221730000|2022-01-26 18:28:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643221740000|2022-01-26 18:29:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|13
1643221750000|2022-01-26 18:29:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|17
1643221760000|2022-01-26 18:29:20|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643221770000|2022-01-26 18:29:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643221780000|2022-01-26 18:29:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643221790000|2022-01-26 18:29:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643221800000|2022-01-26 18:30:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643221810000|2022-01-26 18:30:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|6
1643221820000|2022-01-26 18:30:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643221830000|2022-01-26 18:30:30|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|10
1643221840000|2022-01-26 18:30:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643221850000|2022-01-26 18:30:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643221860000|2022-01-26 18:31:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643221870000|2022-01-26 18:31:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643221880000|2022-01-26 18:31:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|5
1643221890000|2022-01-26 18:31:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643221910000|2022-01-26 18:31:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643221920000|2022-01-26 18:32:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643221930000|2022-01-26 18:32:10|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|6
1643221960000|2022-01-26 18:32:40|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643221970000|2022-01-26 18:32:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643221980000|2022-01-26 18:33:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|3
1643221990000|2022-01-26 18:33:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643222000000|2022-01-26 18:33:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643222010000|2022-01-26 18:33:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643222020000|2022-01-26 18:33:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643222030000|2022-01-26 18:33:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|7
1643222050000|2022-01-26 18:34:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643222060000|2022-01-26 18:34:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643222080000|2022-01-26 18:34:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|9
1643222100000|2022-01-26 18:35:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643222110000|2022-01-26 18:35:10|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|5
1643222140000|2022-01-26 18:35:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643222150000|2022-01-26 18:35:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643222160000|2022-01-26 18:36:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|8
1643222170000|2022-01-26 18:36:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643222180000|2022-01-26 18:36:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643222190000|2022-01-26 18:36:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|8
1643222200000|2022-01-26 18:36:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643222210000|2022-01-26 18:36:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643222220000|2022-01-26 18:37:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643222230000|2022-01-26 18:37:10|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|3
1643222240000|2022-01-26 18:37:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643222250000|2022-01-26 18:37:30|20.09|19.79|20.08|19.78|20.09|19.79|20.07|19.77|6
1643222260000|2022-01-26 18:37:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|6
1643222270000|2022-01-26 18:37:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643222280000|2022-01-26 18:38:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643222290000|2022-01-26 18:38:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|11
1643222300000|2022-01-26 18:38:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643222310000|2022-01-26 18:38:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643222320000|2022-01-26 18:38:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643222340000|2022-01-26 18:39:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643222350000|2022-01-26 18:39:10|20.1|19.8|20.09|19.79|20.1|19.8|20.08|19.78|4
1643222360000|2022-01-26 18:39:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643222370000|2022-01-26 18:39:30|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643222380000|2022-01-26 18:39:40|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|9
1643222390000|2022-01-26 18:39:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643222400000|2022-01-26 18:40:00|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643222410000|2022-01-26 18:40:10|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643222420000|2022-01-26 18:40:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643222430000|2022-01-26 18:40:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643222440000|2022-01-26 18:40:40|20.08|19.78|20.09|19.79|20.09|19.79|20.07|19.77|4
1643222450000|2022-01-26 18:40:50|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|3
1643222460000|2022-01-26 18:41:00|20.13|19.83|20.15|19.85|20.16|19.86|20.13|19.83|9
1643222470000|2022-01-26 18:41:10|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|14
1643222480000|2022-01-26 18:41:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643222490000|2022-01-26 18:41:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643222540000|2022-01-26 18:42:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643222550000|2022-01-26 18:42:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643222560000|2022-01-26 18:42:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643222570000|2022-01-26 18:42:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643222580000|2022-01-26 18:43:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643222590000|2022-01-26 18:43:10|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|15
1643222600000|2022-01-26 18:43:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643222610000|2022-01-26 18:43:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643222630000|2022-01-26 18:43:50|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643222640000|2022-01-26 18:44:00|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643222650000|2022-01-26 18:44:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643222660000|2022-01-26 18:44:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643222670000|2022-01-26 18:44:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643222680000|2022-01-26 18:44:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643222710000|2022-01-26 18:45:10|20.11|19.81|20.11|19.81|20.12|19.82|20.1|19.8|9
1643222720000|2022-01-26 18:45:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643222730000|2022-01-26 18:45:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|6
1643222740000|2022-01-26 18:45:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643222750000|2022-01-26 18:45:50|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643222770000|2022-01-26 18:46:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643222780000|2022-01-26 18:46:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643222790000|2022-01-26 18:46:30|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|7
1643222800000|2022-01-26 18:46:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643222810000|2022-01-26 18:46:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643222820000|2022-01-26 18:47:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643222830000|2022-01-26 18:47:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643222840000|2022-01-26 18:47:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643222850000|2022-01-26 18:47:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643222860000|2022-01-26 18:47:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643222870000|2022-01-26 18:47:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643222880000|2022-01-26 18:48:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643222890000|2022-01-26 18:48:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643222910000|2022-01-26 18:48:30|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643222920000|2022-01-26 18:48:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643222930000|2022-01-26 18:48:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643222940000|2022-01-26 18:49:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643222950000|2022-01-26 18:49:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|12
1643222960000|2022-01-26 18:49:20|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|8
1643222970000|2022-01-26 18:49:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643222980000|2022-01-26 18:49:40|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643222990000|2022-01-26 18:49:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643223000000|2022-01-26 18:50:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643223020000|2022-01-26 18:50:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643223040000|2022-01-26 18:50:40|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|7
1643223050000|2022-01-26 18:50:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643223060000|2022-01-26 18:51:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643223070000|2022-01-26 18:51:10|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|3
1643223080000|2022-01-26 18:51:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643223090000|2022-01-26 18:51:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643223150000|2022-01-26 18:52:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643223160000|2022-01-26 18:52:40|20.14|19.84|20.18|19.88|20.18|19.88|20.14|19.84|7
1643223170000|2022-01-26 18:52:50|20.19|19.89|20.22|19.92|20.22|19.92|20.18|19.88|6
1643223180000|2022-01-26 18:53:00|20.21|19.91|20.26|19.96|20.26|19.96|20.21|19.91|8
1643223190000|2022-01-26 18:53:10|20.27|19.97|20.33|20.03|20.33|20.03|20.26|19.96|10
1643223200000|2022-01-26 18:53:20|20.32|20.02|20.39|20.09|20.39|20.09|20.32|20.02|10
1643223210000|2022-01-26 18:53:30|20.38|20.08|20.31|20.01|20.38|20.08|20.31|20.01|16
1643223220000|2022-01-26 18:53:40|20.32|20.02|20.37|20.07|20.37|20.07|20.31|20.01|12
1643223230000|2022-01-26 18:53:50|20.38|20.08|20.36|20.06|20.38|20.08|20.35|20.05|9
1643223240000|2022-01-26 18:54:00|20.35|20.05|20.36|20.06|20.37|20.07|20.35|20.05|8
1643223250000|2022-01-26 18:54:10|20.37|20.07|20.4|20.1|20.41|20.11|20.37|20.07|12
1643223260000|2022-01-26 18:54:20|20.39|20.09|20.37|20.07|20.39|20.09|20.35|20.05|9
1643223270000|2022-01-26 18:54:30|20.36|20.06|20.38|20.08|20.4|20.1|20.36|20.06|11
1643223280000|2022-01-26 18:54:40|20.39|20.09|20.37|20.07|20.39|20.09|20.37|20.07|9
1643223290000|2022-01-26 18:54:50|20.38|20.08|20.39|20.09|20.4|20.1|20.38|20.08|8
1643223300000|2022-01-26 18:55:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|6
1643223310000|2022-01-26 18:55:10|20.36|20.06|20.37|20.07|20.38|20.08|20.36|20.06|8
1643223320000|2022-01-26 18:55:20|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|7
1643223330000|2022-01-26 18:55:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643223340000|2022-01-26 18:55:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643223350000|2022-01-26 18:55:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|6
1643223360000|2022-01-26 18:56:00|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|6
1643223370000|2022-01-26 18:56:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643223380000|2022-01-26 18:56:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643223390000|2022-01-26 18:56:30|20.26|19.96|20.27|19.97|20.28|19.98|20.25|19.95|8
1643223400000|2022-01-26 18:56:40|20.26|19.96|20.25|19.95|20.27|19.97|20.25|19.95|10
1643223410000|2022-01-26 18:56:50|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|7
1643223420000|2022-01-26 18:57:00|20.25|19.95|20.24|19.94|20.26|19.96|20.24|19.94|18
1643223430000|2022-01-26 18:57:10|20.25|19.95|20.23|19.93|20.25|19.95|20.22|19.92|11
1643223440000|2022-01-26 18:57:20|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|10
1643223450000|2022-01-26 18:57:30|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643223460000|2022-01-26 18:57:40|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|13
1643223470000|2022-01-26 18:57:50|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643223480000|2022-01-26 18:58:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643223490000|2022-01-26 18:58:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|10
1643223500000|2022-01-26 18:58:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|11
1643223510000|2022-01-26 18:58:30|20.24|19.94|20.25|19.95|20.26|19.96|20.24|19.94|4
1643223520000|2022-01-26 18:58:40|20.26|19.96|20.32|20.02|20.33|20.03|20.26|19.96|11
1643223530000|2022-01-26 18:58:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643223540000|2022-01-26 18:59:00|20.33|20.03|20.26|19.96|20.33|20.03|20.26|19.96|2
1643223550000|2022-01-26 18:59:10|20.27|19.97|20.32|20.02|20.32|20.02|20.27|19.97|4
1643223560000|2022-01-26 18:59:20|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|5
1643223570000|2022-01-26 18:59:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643223580000|2022-01-26 18:59:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643223590000|2022-01-26 18:59:50|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|2
1643223600000|2022-01-26 19:00:00|20.31|20.01|20.34|20.04|20.34|20.04|20.3|20|10
1643223610000|2022-01-26 19:00:10|20.35|20.05|20.44|20.14|20.44|20.14|20.35|20.05|11
1643223620000|2022-01-26 19:00:20|20.45|20.15|20.47|20.17|20.49|20.19|20.45|20.15|17
1643223630000|2022-01-26 19:00:30|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|8
1643223640000|2022-01-26 19:00:40|20.48|20.18|20.42|20.12|20.48|20.18|20.41|20.11|10
1643223650000|2022-01-26 19:00:50|20.41|20.11|20.38|20.08|20.42|20.12|20.37|20.07|9
1643223660000|2022-01-26 19:01:00|20.37|20.07|20.44|20.14|20.44|20.14|20.37|20.07|15
1643223670000|2022-01-26 19:01:10|20.43|20.13|20.47|20.17|20.47|20.17|20.43|20.13|6
1643223680000|2022-01-26 19:01:20|20.46|20.16|20.44|20.14|20.47|20.17|20.44|20.14|7
1643223690000|2022-01-26 19:01:30|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|6
1643223700000|2022-01-26 19:01:40|20.47|20.17|20.5|20.2|20.5|20.2|20.47|20.17|4
1643223710000|2022-01-26 19:01:50|20.49|20.19|20.51|20.21|20.51|20.21|20.49|20.19|7
1643223720000|2022-01-26 19:02:00|20.52|20.22|20.59|20.29|20.59|20.29|20.52|20.22|12
1643223730000|2022-01-26 19:02:10|20.58|20.28|20.65|20.35|20.65|20.35|20.58|20.28|14
1643223740000|2022-01-26 19:02:20|20.66|20.36|20.68|20.38|20.68|20.38|20.65|20.35|9
1643223750000|2022-01-26 19:02:30|20.67|20.37|20.7|20.4|20.7|20.4|20.67|20.37|10
1643223760000|2022-01-26 19:02:40|20.71|20.41|20.74|20.44|20.75|20.45|20.7|20.4|17
1643223770000|2022-01-26 19:02:50|20.75|20.45|20.79|20.49|20.79|20.49|20.75|20.45|7
1643223780000|2022-01-26 19:03:00|20.8|20.5|20.79|20.49|20.82|20.52|20.79|20.49|8
1643223790000|2022-01-26 19:03:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|7
1643223800000|2022-01-26 19:03:20|20.77|20.47|20.72|20.42|20.77|20.47|20.72|20.42|6
1643223810000|2022-01-26 19:03:30|20.71|20.41|20.67|20.37|20.71|20.41|20.67|20.37|9
1643223820000|2022-01-26 19:03:40|20.68|20.38|20.69|20.39|20.69|20.39|20.67|20.37|8
1643223830000|2022-01-26 19:03:50|20.68|20.38|20.68|20.38|20.68|20.38|20.66|20.36|7
1643223840000|2022-01-26 19:04:00|20.67|20.37|20.69|20.39|20.69|20.39|20.67|20.37|9
1643223850000|2022-01-26 19:04:10|20.7|20.4|20.73|20.43|20.74|20.44|20.7|20.4|12
1643223860000|2022-01-26 19:04:20|20.72|20.42|20.75|20.45|20.76|20.46|20.72|20.42|8
1643223870000|2022-01-26 19:04:30|20.76|20.46|20.74|20.44|20.76|20.46|20.72|20.42|8
1643223880000|2022-01-26 19:04:40|20.75|20.45|20.74|20.44|20.75|20.45|20.74|20.44|4
1643223890000|2022-01-26 19:04:50|20.73|20.43|20.74|20.44|20.75|20.45|20.72|20.42|8
1643223900000|2022-01-26 19:05:00|20.73|20.43|20.71|20.41|20.73|20.43|20.7|20.4|9
1643223910000|2022-01-26 19:05:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|10
1643223920000|2022-01-26 19:05:20|20.7|20.4|20.73|20.43|20.74|20.44|20.7|20.4|12
1643223930000|2022-01-26 19:05:30|20.72|20.42|20.75|20.45|20.75|20.45|20.7|20.4|11
1643223940000|2022-01-26 19:05:40|20.74|20.44|20.75|20.45|20.75|20.45|20.73|20.43|8
1643223950000|2022-01-26 19:05:50|20.76|20.46|20.79|20.49|20.79|20.49|20.75|20.45|8
1643223960000|2022-01-26 19:06:00|20.8|20.5|20.8|20.5|20.82|20.52|20.8|20.5|5
1643223970000|2022-01-26 19:06:10|20.81|20.51|20.82|20.52|20.82|20.52|20.8|20.5|4
1643223980000|2022-01-26 19:06:20|20.83|20.53|20.84|20.54|20.85|20.55|20.82|20.52|8
1643223990000|2022-01-26 19:06:30|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|8
1643224000000|2022-01-26 19:06:40|20.85|20.55|20.87|20.57|20.87|20.57|20.85|20.55|3
1643224010000|2022-01-26 19:06:50|20.86|20.56|20.88|20.58|20.88|20.58|20.85|20.55|11
1643224020000|2022-01-26 19:07:00|20.89|20.59|20.85|20.55|20.89|20.59|20.85|20.55|9
1643224030000|2022-01-26 19:07:10|20.86|20.56|20.86|20.56|20.86|20.56|20.84|20.54|7
1643224040000|2022-01-26 19:07:20|20.85|20.55|20.86|20.56|20.87|20.57|20.85|20.55|6
1643224050000|2022-01-26 19:07:30|20.85|20.55|20.84|20.54|20.86|20.56|20.84|20.54|8
1643224060000|2022-01-26 19:07:40|20.83|20.53|20.83|20.53|20.84|20.54|20.83|20.53|7
1643224070000|2022-01-26 19:07:50|20.84|20.54|20.85|20.55|20.85|20.55|20.83|20.53|8
1643224080000|2022-01-26 19:08:00|20.84|20.54|20.86|20.56|20.86|20.56|20.84|20.54|3
1643224090000|2022-01-26 19:08:10|20.85|20.55|20.87|20.57|20.87|20.57|20.85|20.55|11
1643224100000|2022-01-26 19:08:20|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|11
1643224110000|2022-01-26 19:08:30|20.89|20.59|20.88|20.58|20.9|20.6|20.88|20.58|4
1643224120000|2022-01-26 19:08:40|20.87|20.57|20.9|20.6|20.9|20.6|20.87|20.57|4
1643224130000|2022-01-26 19:08:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|1
1643224140000|2022-01-26 19:09:00|20.9|20.6|20.89|20.59|20.91|20.61|20.89|20.59|6
1643224150000|2022-01-26 19:09:10|20.9|20.6|20.94|20.64|20.95|20.65|20.9|20.6|10
1643224160000|2022-01-26 19:09:20|20.95|20.65|20.94|20.64|20.96|20.66|20.94|20.64|13
1643224170000|2022-01-26 19:09:30|20.95|20.65|20.98|20.68|20.98|20.68|20.94|20.64|9
1643224180000|2022-01-26 19:09:40|20.97|20.67|20.96|20.66|20.97|20.67|20.96|20.66|10
1643224190000|2022-01-26 19:09:50|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|5
1643224200000|2022-01-26 19:10:00|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|9
1643224210000|2022-01-26 19:10:10|20.89|20.59|20.87|20.57|20.89|20.59|20.86|20.56|9
1643224220000|2022-01-26 19:10:20|20.86|20.56|20.8|20.5|20.86|20.56|20.8|20.5|10
1643224230000|2022-01-26 19:10:30|20.81|20.51|20.85|20.55|20.85|20.55|20.8|20.5|8
1643224240000|2022-01-26 19:10:40|20.84|20.54|20.84|20.54|20.85|20.55|20.83|20.53|15
1643224250000|2022-01-26 19:10:50|20.85|20.55|20.8|20.5|20.85|20.55|20.8|20.5|12
1643224260000|2022-01-26 19:11:00|20.81|20.51|20.79|20.49|20.81|20.51|20.79|20.49|5
1643224270000|2022-01-26 19:11:10|20.78|20.48|20.74|20.44|20.78|20.48|20.74|20.44|7
1643224280000|2022-01-26 19:11:20|20.73|20.43|20.71|20.41|20.74|20.44|20.71|20.41|8
1643224290000|2022-01-26 19:11:30|20.7|20.4|20.67|20.37|20.71|20.41|20.67|20.37|10
1643224300000|2022-01-26 19:11:40|20.68|20.38|20.65|20.35|20.68|20.38|20.65|20.35|10
1643224310000|2022-01-26 19:11:50|20.66|20.36|20.61|20.31|20.66|20.36|20.61|20.31|6
1643224320000|2022-01-26 19:12:00|20.6|20.3|20.6|20.3|20.62|20.32|20.6|20.3|13
1643224330000|2022-01-26 19:12:10|20.59|20.29|20.58|20.28|20.61|20.31|20.58|20.28|10
1643224340000|2022-01-26 19:12:20|20.59|20.29|20.61|20.31|20.61|20.31|20.58|20.28|13
1643224350000|2022-01-26 19:12:30|20.6|20.3|20.61|20.31|20.62|20.32|20.6|20.3|4
1643224360000|2022-01-26 19:12:40|20.6|20.3|20.61|20.31|20.63|20.33|20.6|20.3|10
1643224370000|2022-01-26 19:12:50|20.62|20.32|20.66|20.36|20.66|20.36|20.61|20.31|9
1643224380000|2022-01-26 19:13:00|20.65|20.35|20.63|20.33|20.65|20.35|20.62|20.32|11
1643224390000|2022-01-26 19:13:10|20.62|20.32|20.61|20.31|20.62|20.32|20.59|20.29|8
1643224400000|2022-01-26 19:13:20|20.6|20.3|20.57|20.27|20.6|20.3|20.56|20.26|8
1643224410000|2022-01-26 19:13:30|20.56|20.26|20.56|20.26|20.57|20.27|20.55|20.25|7
1643224420000|2022-01-26 19:13:40|20.55|20.25|20.56|20.26|20.56|20.26|20.54|20.24|14
1643224430000|2022-01-26 19:13:50|20.55|20.25|20.52|20.22|20.55|20.25|20.52|20.22|8
1643224440000|2022-01-26 19:14:00|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|5
1643224450000|2022-01-26 19:14:10|20.48|20.18|20.47|20.17|20.48|20.18|20.46|20.16|6
1643224460000|2022-01-26 19:14:20|20.46|20.16|20.41|20.11|20.46|20.16|20.41|20.11|8
1643224470000|2022-01-26 19:14:30|20.4|20.1|20.39|20.09|20.4|20.1|20.38|20.08|12
1643224480000|2022-01-26 19:14:40|20.4|20.1|20.33|20.03|20.4|20.1|20.32|20.02|11
1643224490000|2022-01-26 19:14:50|20.32|20.02|20.25|19.95|20.32|20.02|20.25|19.95|14
1643224500000|2022-01-26 19:15:00|20.26|19.96|20.34|20.04|20.34|20.04|20.25|19.95|14
1643224510000|2022-01-26 19:15:10|20.35|20.05|20.38|20.08|20.38|20.08|20.35|20.05|6
1643224520000|2022-01-26 19:15:20|20.37|20.07|20.42|20.12|20.42|20.12|20.37|20.07|10
1643224530000|2022-01-26 19:15:30|20.41|20.11|20.44|20.14|20.45|20.15|20.41|20.11|7
1643224540000|2022-01-26 19:15:40|20.43|20.13|20.45|20.15|20.46|20.16|20.43|20.13|5
1643224550000|2022-01-26 19:15:50|20.44|20.14|20.4|20.1|20.44|20.14|20.4|20.1|9
1643224560000|2022-01-26 19:16:00|20.41|20.11|20.4|20.1|20.44|20.14|20.39|20.09|16
1643224570000|2022-01-26 19:16:10|20.39|20.09|20.36|20.06|20.4|20.1|20.36|20.06|8
1643224580000|2022-01-26 19:16:20|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|8
1643224590000|2022-01-26 19:16:30|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|7
1643224600000|2022-01-26 19:16:40|20.36|20.06|20.34|20.04|20.37|20.07|20.34|20.04|7
1643224610000|2022-01-26 19:16:50|20.35|20.05|20.36|20.06|20.37|20.07|20.35|20.05|6
1643224620000|2022-01-26 19:17:00|20.35|20.05|20.36|20.06|20.38|20.08|20.35|20.05|16
1643224630000|2022-01-26 19:17:10|20.35|20.05|20.33|20.03|20.36|20.06|20.33|20.03|9
1643224640000|2022-01-26 19:17:20|20.32|20.02|20.3|20|20.32|20.02|20.3|20|11
1643224650000|2022-01-26 19:17:30|20.29|19.99|20.28|19.98|20.29|19.99|20.27|19.97|4
1643224660000|2022-01-26 19:17:40|20.27|19.97|20.25|19.95|20.28|19.98|20.24|19.94|13
1643224670000|2022-01-26 19:17:50|20.24|19.94|20.17|19.87|20.24|19.94|20.17|19.87|14
1643224680000|2022-01-26 19:18:00|20.16|19.86|20.14|19.84|20.17|19.87|20.13|19.83|14
1643224690000|2022-01-26 19:18:10|20.15|19.85|20.18|19.88|20.18|19.88|20.14|19.84|8
1643224700000|2022-01-26 19:18:20|20.17|19.87|20.23|19.93|20.23|19.93|20.17|19.87|10
1643224710000|2022-01-26 19:18:30|20.22|19.92|20.25|19.95|20.25|19.95|20.22|19.92|4
1643224720000|2022-01-26 19:18:40|20.26|19.96|20.32|20.02|20.32|20.02|20.26|19.96|13
1643224730000|2022-01-26 19:18:50|20.33|20.03|20.35|20.05|20.35|20.05|20.3|20|15
1643224740000|2022-01-26 19:19:00|20.36|20.06|20.3|20|20.36|20.06|20.29|19.99|11
1643224750000|2022-01-26 19:19:10|20.29|19.99|20.27|19.97|20.32|20.02|20.26|19.96|16
1643224760000|2022-01-26 19:19:20|20.26|19.96|20.25|19.95|20.27|19.97|20.24|19.94|10
1643224770000|2022-01-26 19:19:30|20.26|19.96|20.24|19.94|20.27|19.97|20.24|19.94|5
1643224780000|2022-01-26 19:19:40|20.23|19.93|20.25|19.95|20.25|19.95|20.22|19.92|13
1643224790000|2022-01-26 19:19:50|20.26|19.96|20.27|19.97|20.28|19.98|20.25|19.95|8
1643224800000|2022-01-26 19:20:00|20.26|19.96|20.26|19.96|20.26|19.96|20.23|19.93|11
1643224810000|2022-01-26 19:20:10|20.27|19.97|20.33|20.03|20.33|20.03|20.27|19.97|11
1643224820000|2022-01-26 19:20:20|20.34|20.04|20.29|19.99|20.36|20.06|20.29|19.99|10
1643224830000|2022-01-26 19:20:30|20.3|20|20.28|19.98|20.31|20.01|20.28|19.98|7
1643224840000|2022-01-26 19:20:40|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|11
1643224850000|2022-01-26 19:20:50|20.27|19.97|20.33|20.03|20.33|20.03|20.26|19.96|19
1643224860000|2022-01-26 19:21:00|20.32|20.02|20.3|20|20.32|20.02|20.3|20|11
1643224870000|2022-01-26 19:21:10|20.29|19.99|20.28|19.98|20.29|19.99|20.27|19.97|4
1643224880000|2022-01-26 19:21:20|20.29|19.99|20.28|19.98|20.3|20|20.28|19.98|10
1643224890000|2022-01-26 19:21:30|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643224900000|2022-01-26 19:21:40|20.31|20.01|20.33|20.03|20.33|20.03|20.31|20.01|9
1643224910000|2022-01-26 19:21:50|20.32|20.02|20.35|20.05|20.35|20.05|20.32|20.02|6
1643224920000|2022-01-26 19:22:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643224930000|2022-01-26 19:22:10|20.35|20.05|20.32|20.02|20.36|20.06|20.32|20.02|10
1643224940000|2022-01-26 19:22:20|20.31|20.01|20.34|20.04|20.35|20.05|20.31|20.01|10
1643224950000|2022-01-26 19:22:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643224960000|2022-01-26 19:22:40|20.35|20.05|20.35|20.05|20.35|20.05|20.33|20.03|13
1643224970000|2022-01-26 19:22:50|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|3
1643224980000|2022-01-26 19:23:00|20.35|20.05|20.36|20.06|20.36|20.06|20.34|20.04|8
1643224990000|2022-01-26 19:23:10|20.37|20.07|20.37|20.07|20.38|20.08|20.36|20.06|7
1643225000000|2022-01-26 19:23:20|20.36|20.06|20.34|20.04|20.37|20.07|20.34|20.04|11
1643225010000|2022-01-26 19:23:30|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|11
1643225020000|2022-01-26 19:23:40|20.34|20.04|20.36|20.06|20.36|20.06|20.33|20.03|15
1643225030000|2022-01-26 19:23:50|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|9
1643225040000|2022-01-26 19:24:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643225050000|2022-01-26 19:24:10|20.36|20.06|20.38|20.08|20.38|20.08|20.36|20.06|5
1643225060000|2022-01-26 19:24:20|20.39|20.09|20.4|20.1|20.41|20.11|20.39|20.09|10
1643225070000|2022-01-26 19:24:30|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643225080000|2022-01-26 19:24:40|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643225090000|2022-01-26 19:24:50|20.43|20.13|20.47|20.17|20.48|20.18|20.42|20.12|9
1643225100000|2022-01-26 19:25:00|20.48|20.18|20.53|20.23|20.53|20.23|20.48|20.18|10
1643225110000|2022-01-26 19:25:10|20.54|20.24|20.63|20.33|20.63|20.33|20.54|20.24|12
1643225120000|2022-01-26 19:25:20|20.64|20.34|20.65|20.35|20.67|20.37|20.64|20.34|6
1643225130000|2022-01-26 19:25:30|20.64|20.34|20.6|20.3|20.65|20.35|20.6|20.3|11
1643225140000|2022-01-26 19:25:40|20.61|20.31|20.63|20.33|20.63|20.33|20.59|20.29|13
1643225150000|2022-01-26 19:25:50|20.64|20.34|20.61|20.31|20.64|20.34|20.61|20.31|10
1643225160000|2022-01-26 19:26:00|20.62|20.32|20.61|20.31|20.63|20.33|20.61|20.31|6
1643225170000|2022-01-26 19:26:10|20.6|20.3|20.58|20.28|20.6|20.3|20.57|20.27|9
1643225180000|2022-01-26 19:26:20|20.57|20.27|20.53|20.23|20.57|20.27|20.53|20.23|13
1643225190000|2022-01-26 19:26:30|20.52|20.22|20.56|20.26|20.57|20.27|20.52|20.22|9
1643225200000|2022-01-26 19:26:40|20.57|20.27|20.52|20.22|20.57|20.27|20.52|20.22|12
1643225210000|2022-01-26 19:26:50|20.51|20.21|20.55|20.25|20.55|20.25|20.5|20.2|9
1643225220000|2022-01-26 19:27:00|20.54|20.24|20.57|20.27|20.59|20.29|20.54|20.24|17
1643225230000|2022-01-26 19:27:10|20.58|20.28|20.55|20.25|20.58|20.28|20.54|20.24|12
1643225240000|2022-01-26 19:27:20|20.54|20.24|20.58|20.28|20.58|20.28|20.54|20.24|15
1643225250000|2022-01-26 19:27:30|20.59|20.29|20.61|20.31|20.61|20.31|20.58|20.28|11
1643225260000|2022-01-26 19:27:40|20.6|20.3|20.62|20.32|20.64|20.34|20.6|20.3|11
1643225270000|2022-01-26 19:27:50|20.61|20.31|20.62|20.32|20.64|20.34|20.6|20.3|10
1643225280000|2022-01-26 19:28:00|20.61|20.31|20.62|20.32|20.63|20.33|20.61|20.31|10
1643225290000|2022-01-26 19:28:10|20.61|20.31|20.6|20.3|20.62|20.32|20.6|20.3|8
1643225300000|2022-01-26 19:28:20|20.59|20.29|20.56|20.26|20.6|20.3|20.55|20.25|10
1643225310000|2022-01-26 19:28:30|20.57|20.27|20.58|20.28|20.58|20.28|20.56|20.26|6
1643225320000|2022-01-26 19:28:40|20.59|20.29|20.58|20.28|20.59|20.29|20.57|20.27|10
1643225330000|2022-01-26 19:28:50|20.59|20.29|20.58|20.28|20.59|20.29|20.57|20.27|10
1643225340000|2022-01-26 19:29:00|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|5
1643225350000|2022-01-26 19:29:10|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|5
1643225360000|2022-01-26 19:29:20|20.63|20.33|20.63|20.33|20.63|20.33|20.61|20.31|9
1643225370000|2022-01-26 19:29:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|4
1643225380000|2022-01-26 19:29:40|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|6
1643225390000|2022-01-26 19:29:50|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|6
1643225400000|2022-01-26 19:30:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|6
1643225410000|2022-01-26 19:30:10|20.58|20.28|20.54|20.24|20.58|20.28|20.53|20.23|13
1643225420000|2022-01-26 19:30:20|20.53|20.23|20.57|20.27|20.57|20.27|20.53|20.23|12
1643225430000|2022-01-26 19:30:30|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|8
1643225440000|2022-01-26 19:30:40|20.56|20.26|20.55|20.25|20.56|20.26|20.54|20.24|10
1643225450000|2022-01-26 19:30:50|20.54|20.24|20.53|20.23|20.54|20.24|20.52|20.22|4
1643225460000|2022-01-26 19:31:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643225470000|2022-01-26 19:31:10|20.55|20.25|20.55|20.25|20.56|20.26|20.54|20.24|11
1643225480000|2022-01-26 19:31:20|20.54|20.24|20.54|20.24|20.55|20.25|20.52|20.22|9
1643225490000|2022-01-26 19:31:30|20.53|20.23|20.5|20.2|20.54|20.24|20.5|20.2|8
1643225500000|2022-01-26 19:31:40|20.49|20.19|20.47|20.17|20.5|20.2|20.47|20.17|11
1643225510000|2022-01-26 19:31:50|20.48|20.18|20.45|20.15|20.48|20.18|20.43|20.13|12
1643225520000|2022-01-26 19:32:00|20.44|20.14|20.49|20.19|20.49|20.19|20.44|20.14|14
1643225530000|2022-01-26 19:32:10|20.48|20.18|20.44|20.14|20.48|20.18|20.43|20.13|13
1643225540000|2022-01-26 19:32:20|20.43|20.13|20.45|20.15|20.46|20.16|20.43|20.13|13
1643225550000|2022-01-26 19:32:30|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|4
1643225560000|2022-01-26 19:32:40|20.46|20.16|20.47|20.17|20.48|20.18|20.45|20.15|10
1643225570000|2022-01-26 19:32:50|20.46|20.16|20.46|20.16|20.47|20.17|20.44|20.14|7
1643225580000|2022-01-26 19:33:00|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|6
1643225590000|2022-01-26 19:33:10|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|5
1643225600000|2022-01-26 19:33:20|20.48|20.18|20.49|20.19|20.5|20.2|20.48|20.18|6
1643225610000|2022-01-26 19:33:30|20.48|20.18|20.46|20.16|20.49|20.19|20.46|20.16|15
1643225620000|2022-01-26 19:33:40|20.47|20.17|20.48|20.18|20.49|20.19|20.46|20.16|16
1643225630000|2022-01-26 19:33:50|20.47|20.17|20.48|20.18|20.5|20.2|20.47|20.17|10
1643225640000|2022-01-26 19:34:00|20.47|20.17|20.48|20.18|20.49|20.19|20.47|20.17|12
1643225650000|2022-01-26 19:34:10|20.49|20.19|20.48|20.18|20.5|20.2|20.48|20.18|8
1643225660000|2022-01-26 19:34:20|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|9
1643225670000|2022-01-26 19:34:30|20.48|20.18|20.43|20.13|20.48|20.18|20.43|20.13|8
1643225680000|2022-01-26 19:34:40|20.42|20.12|20.41|20.11|20.43|20.13|20.41|20.11|8
1643225690000|2022-01-26 19:34:50|20.4|20.1|20.43|20.13|20.43|20.13|20.38|20.08|9
1643225700000|2022-01-26 19:35:00|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|4
1643225710000|2022-01-26 19:35:10|20.44|20.14|20.43|20.13|20.45|20.15|20.42|20.12|12
1643225720000|2022-01-26 19:35:20|20.42|20.12|20.43|20.13|20.44|20.14|20.42|20.12|6
1643225730000|2022-01-26 19:35:30|20.44|20.14|20.45|20.15|20.45|20.15|20.43|20.13|4
1643225740000|2022-01-26 19:35:40|20.46|20.16|20.47|20.17|20.47|20.17|20.45|20.15|6
1643225750000|2022-01-26 19:35:50|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|5
1643225760000|2022-01-26 19:36:00|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|11
1643225770000|2022-01-26 19:36:10|20.48|20.18|20.41|20.11|20.48|20.18|20.41|20.11|12
1643225780000|2022-01-26 19:36:20|20.4|20.1|20.39|20.09|20.4|20.1|20.38|20.08|6
1643225790000|2022-01-26 19:36:30|20.4|20.1|20.36|20.06|20.4|20.1|20.36|20.06|13
1643225800000|2022-01-26 19:36:40|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|9
1643225810000|2022-01-26 19:36:50|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|9
1643225820000|2022-01-26 19:37:00|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|4
1643225830000|2022-01-26 19:37:10|20.39|20.09|20.39|20.09|20.39|20.09|20.37|20.07|9
1643225840000|2022-01-26 19:37:20|20.4|20.1|20.45|20.15|20.45|20.15|20.39|20.09|15
1643225850000|2022-01-26 19:37:30|20.44|20.14|20.46|20.16|20.48|20.18|20.44|20.14|16
1643225860000|2022-01-26 19:37:40|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643225870000|2022-01-26 19:37:50|20.47|20.17|20.45|20.15|20.47|20.17|20.44|20.14|5
1643225880000|2022-01-26 19:38:00|20.46|20.16|20.45|20.15|20.47|20.17|20.45|20.15|6
1643225890000|2022-01-26 19:38:10|20.46|20.16|20.48|20.18|20.48|20.18|20.44|20.14|9
1643225900000|2022-01-26 19:38:20|20.49|20.19|20.52|20.22|20.52|20.22|20.47|20.17|12
1643225910000|2022-01-26 19:38:30|20.53|20.23|20.52|20.22|20.53|20.23|20.51|20.21|8
1643225920000|2022-01-26 19:38:40|20.53|20.23|20.58|20.28|20.58|20.28|20.53|20.23|9
1643225930000|2022-01-26 19:38:50|20.57|20.27|20.56|20.26|20.57|20.27|20.55|20.25|10
1643225940000|2022-01-26 19:39:00|20.55|20.25|20.53|20.23|20.55|20.25|20.53|20.23|7
1643225950000|2022-01-26 19:39:10|20.54|20.24|20.6|20.3|20.6|20.3|20.54|20.24|14
1643225960000|2022-01-26 19:39:20|20.61|20.31|20.61|20.31|20.62|20.32|20.59|20.29|11
1643225970000|2022-01-26 19:39:30|20.6|20.3|20.58|20.28|20.6|20.3|20.56|20.26|11
1643225980000|2022-01-26 19:39:40|20.59|20.29|20.6|20.3|20.6|20.3|20.58|20.28|10
1643225990000|2022-01-26 19:39:50|20.59|20.29|20.59|20.29|20.59|20.29|20.57|20.27|7
1643226000000|2022-01-26 19:40:00|20.58|20.28|20.58|20.28|20.6|20.3|20.57|20.27|11
1643226010000|2022-01-26 19:40:10|20.57|20.27|20.58|20.28|20.59|20.29|20.57|20.27|4
1643226020000|2022-01-26 19:40:20|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|9
1643226030000|2022-01-26 19:40:30|20.56|20.26|20.52|20.22|20.57|20.27|20.52|20.22|7
1643226040000|2022-01-26 19:40:40|20.53|20.23|20.56|20.26|20.56|20.26|20.53|20.23|10
1643226050000|2022-01-26 19:40:50|20.57|20.27|20.54|20.24|20.57|20.27|20.54|20.24|10
1643226060000|2022-01-26 19:41:00|20.53|20.23|20.55|20.25|20.56|20.26|20.53|20.23|5
1643226070000|2022-01-26 19:41:10|20.54|20.24|20.57|20.27|20.57|20.27|20.54|20.24|10
1643226080000|2022-01-26 19:41:20|20.56|20.26|20.55|20.25|20.57|20.27|20.55|20.25|8
1643226090000|2022-01-26 19:41:30|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|7
1643226100000|2022-01-26 19:41:40|20.55|20.25|20.51|20.21|20.56|20.26|20.51|20.21|7
1643226110000|2022-01-26 19:41:50|20.5|20.2|20.48|20.18|20.52|20.22|20.47|20.17|11
1643226120000|2022-01-26 19:42:00|20.47|20.17|20.51|20.21|20.51|20.21|20.47|20.17|11
1643226130000|2022-01-26 19:42:10|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|13
1643226140000|2022-01-26 19:42:20|20.49|20.19|20.48|20.18|20.5|20.2|20.47|20.17|12
1643226150000|2022-01-26 19:42:30|20.47|20.17|20.5|20.2|20.5|20.2|20.47|20.17|12
1643226160000|2022-01-26 19:42:40|20.49|20.19|20.48|20.18|20.5|20.2|20.47|20.17|14
1643226170000|2022-01-26 19:42:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643226180000|2022-01-26 19:43:00|20.47|20.17|20.45|20.15|20.47|20.17|20.44|20.14|13
1643226190000|2022-01-26 19:43:10|20.44|20.14|20.41|20.11|20.44|20.14|20.41|20.11|9
1643226200000|2022-01-26 19:43:20|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|11
1643226210000|2022-01-26 19:43:30|20.39|20.09|20.4|20.1|20.41|20.11|20.39|20.09|10
1643226220000|2022-01-26 19:43:40|20.39|20.09|20.42|20.12|20.42|20.12|20.39|20.09|10
1643226230000|2022-01-26 19:43:50|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|9
1643226240000|2022-01-26 19:44:00|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|11
1643226250000|2022-01-26 19:44:10|20.43|20.13|20.4|20.1|20.43|20.13|20.39|20.09|6
1643226260000|2022-01-26 19:44:20|20.39|20.09|20.4|20.1|20.41|20.11|20.39|20.09|6
1643226270000|2022-01-26 19:44:30|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|9
1643226280000|2022-01-26 19:44:40|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|9
1643226290000|2022-01-26 19:44:50|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|6
1643226300000|2022-01-26 19:45:00|20.37|20.07|20.4|20.1|20.4|20.1|20.37|20.07|6
1643226310000|2022-01-26 19:45:10|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|3
1643226320000|2022-01-26 19:45:20|20.38|20.08|20.36|20.06|20.39|20.09|20.36|20.06|11
1643226330000|2022-01-26 19:45:30|20.35|20.05|20.37|20.07|20.38|20.08|20.35|20.05|11
1643226340000|2022-01-26 19:45:40|20.38|20.08|20.39|20.09|20.4|20.1|20.38|20.08|12
1643226350000|2022-01-26 19:45:50|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|6
1643226360000|2022-01-26 19:46:00|20.36|20.06|20.36|20.06|20.38|20.08|20.35|20.05|7
1643226370000|2022-01-26 19:46:10|20.35|20.05|20.34|20.04|20.36|20.06|20.33|20.03|14
1643226380000|2022-01-26 19:46:20|20.32|20.02|20.29|19.99|20.32|20.02|20.29|19.99|12
1643226390000|2022-01-26 19:46:30|20.28|19.98|20.23|19.93|20.29|19.99|20.23|19.93|13
1643226400000|2022-01-26 19:46:40|20.22|19.92|20.23|19.93|20.23|19.93|20.21|19.91|12
1643226410000|2022-01-26 19:46:50|20.24|19.94|20.26|19.96|20.26|19.96|20.23|19.93|7
1643226420000|2022-01-26 19:47:00|20.27|19.97|20.2|19.9|20.27|19.97|20.2|19.9|14
1643226430000|2022-01-26 19:47:10|20.19|19.89|20.2|19.9|20.22|19.92|20.19|19.89|8
1643226440000|2022-01-26 19:47:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|12
1643226450000|2022-01-26 19:47:30|20.19|19.89|20.2|19.9|20.2|19.9|20.18|19.88|10
1643226460000|2022-01-26 19:47:40|20.21|19.91|20.21|19.91|20.22|19.92|20.19|19.89|19
1643226470000|2022-01-26 19:47:50|20.2|19.9|20.23|19.93|20.23|19.93|20.19|19.89|16
1643226480000|2022-01-26 19:48:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643226490000|2022-01-26 19:48:10|20.21|19.91|20.2|19.9|20.22|19.92|20.19|19.89|8
1643226500000|2022-01-26 19:48:20|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|6
1643226510000|2022-01-26 19:48:30|20.21|19.91|20.18|19.88|20.21|19.91|20.17|19.87|10
1643226520000|2022-01-26 19:48:40|20.19|19.89|20.19|19.89|20.21|19.91|20.18|19.88|9
1643226530000|2022-01-26 19:48:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|10
1643226540000|2022-01-26 19:49:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643226550000|2022-01-26 19:49:10|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|8
1643226560000|2022-01-26 19:49:20|20.18|19.88|20.18|19.88|20.19|19.89|20.17|19.87|9
1643226570000|2022-01-26 19:49:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643226580000|2022-01-26 19:49:40|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|6
1643226590000|2022-01-26 19:49:50|20.15|19.85|20.13|19.83|20.15|19.85|20.13|19.83|5
1643226600000|2022-01-26 19:50:00|20.12|19.82|20.11|19.81|20.13|19.83|20.1|19.8|8
1643226610000|2022-01-26 19:50:10|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|14
1643226620000|2022-01-26 19:50:20|20.14|19.84|20.18|19.88|20.18|19.88|20.14|19.84|13
1643226630000|2022-01-26 19:50:30|20.17|19.87|20.15|19.85|20.18|19.88|20.15|19.85|5
1643226640000|2022-01-26 19:50:40|20.14|19.84|20.14|19.84|20.15|19.85|20.13|19.83|11
1643226650000|2022-01-26 19:50:50|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|13
1643226660000|2022-01-26 19:51:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|5
1643226670000|2022-01-26 19:51:10|20.15|19.85|20.16|19.86|20.16|19.86|20.14|19.84|6
1643226680000|2022-01-26 19:51:20|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|3
1643226690000|2022-01-26 19:51:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|6
1643226700000|2022-01-26 19:51:40|20.2|19.9|20.25|19.95|20.25|19.95|20.2|19.9|13
1643226710000|2022-01-26 19:51:50|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|9
1643226720000|2022-01-26 19:52:00|20.27|19.97|20.27|19.97|20.28|19.98|20.24|19.94|12
1643226730000|2022-01-26 19:52:10|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|8
1643226740000|2022-01-26 19:52:20|20.22|19.92|20.2|19.9|20.22|19.92|20.19|19.89|9
1643226750000|2022-01-26 19:52:30|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|17
1643226760000|2022-01-26 19:52:40|20.21|19.91|20.23|19.93|20.25|19.95|20.21|19.91|7
1643226770000|2022-01-26 19:52:50|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|9
1643226780000|2022-01-26 19:53:00|20.23|19.93|20.24|19.94|20.24|19.94|20.22|19.92|10
1643226790000|2022-01-26 19:53:10|20.25|19.95|20.28|19.98|20.28|19.98|20.25|19.95|6
1643226800000|2022-01-26 19:53:20|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|5
1643226810000|2022-01-26 19:53:30|20.26|19.96|20.25|19.95|20.26|19.96|20.23|19.93|12
1643226820000|2022-01-26 19:53:40|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|11
1643226830000|2022-01-26 19:53:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|9
1643226840000|2022-01-26 19:54:00|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643226850000|2022-01-26 19:54:10|20.26|19.96|20.27|19.97|20.27|19.97|20.25|19.95|8
1643226860000|2022-01-26 19:54:20|20.26|19.96|20.27|19.97|20.27|19.97|20.25|19.95|6
1643226870000|2022-01-26 19:54:30|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|10
1643226880000|2022-01-26 19:54:40|20.28|19.98|20.27|19.97|20.28|19.98|20.26|19.96|8
1643226890000|2022-01-26 19:54:50|20.28|19.98|20.26|19.96|20.28|19.98|20.25|19.95|5
1643226900000|2022-01-26 19:55:00|20.25|19.95|20.25|19.95|20.25|19.95|20.23|19.93|11
1643226910000|2022-01-26 19:55:10|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|5
1643226920000|2022-01-26 19:55:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643226930000|2022-01-26 19:55:30|20.22|19.92|20.21|19.91|20.23|19.93|20.21|19.91|4
1643226940000|2022-01-26 19:55:40|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|7
1643226950000|2022-01-26 19:55:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|9
1643226960000|2022-01-26 19:56:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643226970000|2022-01-26 19:56:10|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|7
1643226980000|2022-01-26 19:56:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643226990000|2022-01-26 19:56:30|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|7
1643227000000|2022-01-26 19:56:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643227010000|2022-01-26 19:56:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643227020000|2022-01-26 19:57:00|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|6
1643227030000|2022-01-26 19:57:10|20.21|19.91|20.18|19.88|20.21|19.91|20.18|19.88|4
1643227040000|2022-01-26 19:57:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|11
1643227050000|2022-01-26 19:57:30|20.18|19.88|20.2|19.9|20.2|19.9|20.17|19.87|5
1643227060000|2022-01-26 19:57:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|15
1643227070000|2022-01-26 19:57:50|20.2|19.9|20.21|19.91|20.22|19.92|20.2|19.9|13
1643227080000|2022-01-26 19:58:00|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|14
1643227090000|2022-01-26 19:58:10|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643227100000|2022-01-26 19:58:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643227110000|2022-01-26 19:58:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643227120000|2022-01-26 19:58:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643227130000|2022-01-26 19:58:50|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643227140000|2022-01-26 19:59:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643227150000|2022-01-26 19:59:10|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1643227160000|2022-01-26 19:59:20|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|8
1643227170000|2022-01-26 19:59:30|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|5
1643227180000|2022-01-26 19:59:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|9
1643227190000|2022-01-26 19:59:50|20.18|19.88|20.19|19.89|20.19|19.89|20.17|19.87|12
1643227200000|2022-01-26 20:00:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|7
1643227210000|2022-01-26 20:00:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643227220000|2022-01-26 20:00:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|9
1643227230000|2022-01-26 20:00:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1643227240000|2022-01-26 20:00:40|20.13|19.83|20.1|19.8|20.13|19.83|20.09|19.79|8
1643227250000|2022-01-26 20:00:50|20.09|19.79|20.05|19.75|20.09|19.79|20.05|19.75|11
1643227260000|2022-01-26 20:01:00|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|4
1643227270000|2022-01-26 20:01:10|20.02|19.72|20|19.7|20.02|19.72|20|19.7|5
1643227280000|2022-01-26 20:01:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643227290000|2022-01-26 20:01:30|19.97|19.67|19.94|19.64|19.98|19.68|19.94|19.64|15
1643227300000|2022-01-26 20:01:40|19.95|19.65|19.92|19.62|19.95|19.65|19.92|19.62|11
1643227310000|2022-01-26 20:01:50|19.93|19.63|19.97|19.67|19.97|19.67|19.93|19.63|7
1643227320000|2022-01-26 20:02:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|8
1643227330000|2022-01-26 20:02:10|19.99|19.69|19.95|19.65|19.99|19.69|19.95|19.65|9
1643227340000|2022-01-26 20:02:20|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|7
1643227350000|2022-01-26 20:02:30|19.93|19.63|19.92|19.62|19.94|19.64|19.91|19.61|14
1643227360000|2022-01-26 20:02:40|19.93|19.63|19.94|19.64|19.94|19.64|19.91|19.61|6
1643227370000|2022-01-26 20:02:50|19.95|19.65|19.91|19.61|19.95|19.65|19.91|19.61|9
1643227380000|2022-01-26 20:03:00|19.92|19.62|19.92|19.62|19.93|19.63|19.9|19.6|9
1643227390000|2022-01-26 20:03:10|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643227400000|2022-01-26 20:03:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643227410000|2022-01-26 20:03:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643227420000|2022-01-26 20:03:40|19.92|19.62|19.9|19.6|19.93|19.63|19.9|19.6|7
1643227430000|2022-01-26 20:03:50|19.91|19.61|19.85|19.55|19.91|19.61|19.85|19.55|9
1643227440000|2022-01-26 20:04:00|19.86|19.56|19.88|19.58|19.88|19.58|19.85|19.55|11
1643227450000|2022-01-26 20:04:10|19.89|19.59|19.86|19.56|19.89|19.59|19.86|19.56|4
1643227460000|2022-01-26 20:04:20|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|6
1643227470000|2022-01-26 20:04:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643227480000|2022-01-26 20:04:40|19.87|19.57|19.89|19.59|19.89|19.59|19.86|19.56|9
1643227490000|2022-01-26 20:04:50|19.88|19.58|19.88|19.58|19.89|19.59|19.87|19.57|11
1643227500000|2022-01-26 20:05:00|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|3
1643227510000|2022-01-26 20:05:10|19.92|19.62|19.98|19.68|19.99|19.69|19.92|19.62|13
1643227520000|2022-01-26 20:05:20|19.97|19.67|19.94|19.64|19.97|19.67|19.94|19.64|6
1643227530000|2022-01-26 20:05:30|19.95|19.65|19.92|19.62|19.95|19.65|19.92|19.62|10
1643227540000|2022-01-26 20:05:40|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|7
1643227550000|2022-01-26 20:05:50|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643227560000|2022-01-26 20:06:00|19.89|19.59|19.87|19.57|19.89|19.59|19.86|19.56|5
1643227570000|2022-01-26 20:06:10|19.88|19.58|19.91|19.61|19.91|19.61|19.87|19.57|10
1643227580000|2022-01-26 20:06:20|19.9|19.6|19.91|19.61|19.92|19.62|19.9|19.6|10
1643227590000|2022-01-26 20:06:30|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|3
1643227600000|2022-01-26 20:06:40|19.89|19.59|19.91|19.61|19.92|19.62|19.89|19.59|5
1643227610000|2022-01-26 20:06:50|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|3
1643227620000|2022-01-26 20:07:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|3
1643227630000|2022-01-26 20:07:10|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|10
1643227640000|2022-01-26 20:07:20|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|7
1643227650000|2022-01-26 20:07:30|19.91|19.61|19.92|19.62|19.93|19.63|19.91|19.61|14
1643227660000|2022-01-26 20:07:40|19.93|19.63|19.94|19.64|19.94|19.64|19.92|19.62|8
1643227670000|2022-01-26 20:07:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643227680000|2022-01-26 20:08:00|19.95|19.65|19.92|19.62|19.95|19.65|19.92|19.62|8
1643227690000|2022-01-26 20:08:10|19.91|19.61|19.88|19.58|19.91|19.61|19.88|19.58|12
1643227700000|2022-01-26 20:08:20|19.89|19.59|19.88|19.58|19.91|19.61|19.88|19.58|10
1643227710000|2022-01-26 20:08:30|19.87|19.57|19.87|19.57|19.87|19.57|19.85|19.55|5
1643227720000|2022-01-26 20:08:40|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|13
1643227730000|2022-01-26 20:08:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643227740000|2022-01-26 20:09:00|19.84|19.54|19.85|19.55|19.86|19.56|19.84|19.54|14
1643227750000|2022-01-26 20:09:10|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|6
1643227760000|2022-01-26 20:09:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|12
1643227770000|2022-01-26 20:09:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643227780000|2022-01-26 20:09:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643227790000|2022-01-26 20:09:50|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|5
1643227800000|2022-01-26 20:10:00|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|9
1643227810000|2022-01-26 20:10:10|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|9
1643227820000|2022-01-26 20:10:20|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|9
1643227830000|2022-01-26 20:10:30|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|5
1643227840000|2022-01-26 20:10:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643227850000|2022-01-26 20:10:50|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|9
1643227860000|2022-01-26 20:11:00|19.85|19.55|19.87|19.57|19.88|19.58|19.85|19.55|7
1643227870000|2022-01-26 20:11:10|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|4
1643227880000|2022-01-26 20:11:20|19.86|19.56|19.89|19.59|19.89|19.59|19.86|19.56|8
1643227890000|2022-01-26 20:11:30|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|13
1643227900000|2022-01-26 20:11:40|19.89|19.59|19.89|19.59|19.91|19.61|19.89|19.59|9
1643227910000|2022-01-26 20:11:50|19.88|19.58|19.89|19.59|19.89|19.59|19.87|19.57|4
1643227920000|2022-01-26 20:12:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|7
1643227930000|2022-01-26 20:12:10|19.89|19.59|19.86|19.56|19.89|19.59|19.86|19.56|8
1643227940000|2022-01-26 20:12:20|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|6
1643227950000|2022-01-26 20:12:30|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|7
1643227960000|2022-01-26 20:12:40|19.84|19.54|19.84|19.54|19.86|19.56|19.84|19.54|15
1643227970000|2022-01-26 20:12:50|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|6
1643227980000|2022-01-26 20:13:00|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|12
1643227990000|2022-01-26 20:13:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|7
1643228000000|2022-01-26 20:13:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643228020000|2022-01-26 20:13:40|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643228030000|2022-01-26 20:13:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643228040000|2022-01-26 20:14:00|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|6
1643228050000|2022-01-26 20:14:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643228060000|2022-01-26 20:14:20|19.81|19.51|19.8|19.5|19.82|19.52|19.79|19.49|6
1643228070000|2022-01-26 20:14:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643228080000|2022-01-26 20:14:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|11
1643228090000|2022-01-26 20:14:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|11
1643228100000|2022-01-26 20:15:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|5
1643228110000|2022-01-26 20:15:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643228120000|2022-01-26 20:15:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|15
1643228130000|2022-01-26 20:15:30|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|10
1643228140000|2022-01-26 20:15:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|7
1643228150000|2022-01-26 20:15:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643228160000|2022-01-26 20:16:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643228170000|2022-01-26 20:16:10|19.74|19.44|19.74|19.44|19.74|19.44|19.72|19.42|8
1643228180000|2022-01-26 20:16:20|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|6
1643228190000|2022-01-26 20:16:30|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|5
1643228200000|2022-01-26 20:16:40|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|8
1643228210000|2022-01-26 20:16:50|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|6
1643228220000|2022-01-26 20:17:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|9
1643228230000|2022-01-26 20:17:10|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|4
1643228240000|2022-01-26 20:17:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|7
1643228250000|2022-01-26 20:17:30|19.64|19.34|19.62|19.32|19.64|19.34|19.61|19.31|11
1643228260000|2022-01-26 20:17:40|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|15
1643228270000|2022-01-26 20:17:50|19.64|19.34|19.63|19.33|19.64|19.34|19.62|19.32|5
1643228280000|2022-01-26 20:18:00|19.62|19.32|19.64|19.34|19.64|19.34|19.61|19.31|14
1643228290000|2022-01-26 20:18:10|19.65|19.35|19.67|19.37|19.69|19.39|19.64|19.34|11
1643228300000|2022-01-26 20:18:20|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1643228310000|2022-01-26 20:18:30|19.66|19.36|19.65|19.35|19.67|19.37|19.64|19.34|12
1643228320000|2022-01-26 20:18:40|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|7
1643228330000|2022-01-26 20:18:50|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1643228340000|2022-01-26 20:19:00|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|7
1643228350000|2022-01-26 20:19:10|19.59|19.29|19.59|19.29|19.62|19.32|19.59|19.29|9
1643228360000|2022-01-26 20:19:20|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|6
1643228370000|2022-01-26 20:19:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643228380000|2022-01-26 20:19:40|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|7
1643228390000|2022-01-26 20:19:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643228400000|2022-01-26 20:20:00|19.59|19.29|19.62|19.32|19.62|19.32|19.59|19.29|8
1643228410000|2022-01-26 20:20:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643228420000|2022-01-26 20:20:20|19.64|19.34|19.61|19.31|19.64|19.34|19.61|19.31|6
1643228430000|2022-01-26 20:20:30|19.6|19.3|19.55|19.25|19.6|19.3|19.55|19.25|8
1643228440000|2022-01-26 20:20:40|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|6
1643228450000|2022-01-26 20:20:50|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|5
1643228460000|2022-01-26 20:21:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643228470000|2022-01-26 20:21:10|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1643228480000|2022-01-26 20:21:20|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|4
1643228490000|2022-01-26 20:21:30|19.59|19.29|19.64|19.34|19.64|19.34|19.59|19.29|6
1643228500000|2022-01-26 20:21:40|19.63|19.33|19.63|19.33|19.65|19.35|19.63|19.33|12
1643228510000|2022-01-26 20:21:50|19.62|19.32|19.61|19.31|19.63|19.33|19.6|19.3|6
1643228520000|2022-01-26 20:22:00|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|10
1643228530000|2022-01-26 20:22:10|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|8
1643228550000|2022-01-26 20:22:30|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|7
1643228560000|2022-01-26 20:22:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643228570000|2022-01-26 20:22:50|19.57|19.27|19.56|19.26|19.57|19.27|19.54|19.24|9
1643228580000|2022-01-26 20:23:00|19.57|19.27|19.55|19.25|19.57|19.27|19.54|19.24|11
1643228590000|2022-01-26 20:23:10|19.54|19.24|19.53|19.23|19.55|19.25|19.52|19.22|17
1643228600000|2022-01-26 20:23:20|19.54|19.24|19.57|19.27|19.57|19.27|19.53|19.23|12
1643228610000|2022-01-26 20:23:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643228620000|2022-01-26 20:23:40|19.56|19.26|19.6|19.3|19.61|19.31|19.56|19.26|9
1643228630000|2022-01-26 20:23:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|12
1643228640000|2022-01-26 20:24:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1643228650000|2022-01-26 20:24:10|19.57|19.27|19.55|19.25|19.58|19.28|19.55|19.25|17
1643228660000|2022-01-26 20:24:20|19.56|19.26|19.6|19.3|19.6|19.3|19.56|19.26|5
1643228670000|2022-01-26 20:24:30|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1643228680000|2022-01-26 20:24:40|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|6
1643228690000|2022-01-26 20:24:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643228700000|2022-01-26 20:25:00|19.64|19.34|19.67|19.37|19.68|19.38|19.64|19.34|8
1643228710000|2022-01-26 20:25:10|19.66|19.36|19.66|19.36|19.68|19.38|19.66|19.36|10
1643228720000|2022-01-26 20:25:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643228730000|2022-01-26 20:25:30|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|6
1643228740000|2022-01-26 20:25:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643228750000|2022-01-26 20:25:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643228760000|2022-01-26 20:26:00|19.65|19.35|19.64|19.34|19.65|19.35|19.63|19.33|6
1643228770000|2022-01-26 20:26:10|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1643228780000|2022-01-26 20:26:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643228790000|2022-01-26 20:26:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643228800000|2022-01-26 20:26:40|19.62|19.32|19.66|19.36|19.66|19.36|19.62|19.32|5
1643228810000|2022-01-26 20:26:50|19.67|19.37|19.71|19.41|19.71|19.41|19.67|19.37|5
1643228820000|2022-01-26 20:27:00|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|3
1643228830000|2022-01-26 20:27:10|19.75|19.45|19.79|19.49|19.79|19.49|19.75|19.45|6
1643228840000|2022-01-26 20:27:20|19.8|19.5|19.83|19.53|19.83|19.53|19.8|19.5|3
1643228850000|2022-01-26 20:27:30|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|6
1643228860000|2022-01-26 20:27:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643228870000|2022-01-26 20:27:50|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643228880000|2022-01-26 20:28:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|12
1643228890000|2022-01-26 20:28:10|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|11
1643228900000|2022-01-26 20:28:20|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|3
1643228910000|2022-01-26 20:28:30|19.9|19.6|19.96|19.66|19.96|19.66|19.9|19.6|14
1643228920000|2022-01-26 20:28:40|19.95|19.65|19.94|19.64|19.96|19.66|19.94|19.64|8
1643228930000|2022-01-26 20:28:50|19.93|19.63|19.91|19.61|19.93|19.63|19.9|19.6|7
1643228940000|2022-01-26 20:29:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643228950000|2022-01-26 20:29:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643228960000|2022-01-26 20:29:20|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|5
1643228970000|2022-01-26 20:29:30|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|11
1643228980000|2022-01-26 20:29:40|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|7
1643228990000|2022-01-26 20:29:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643229000000|2022-01-26 20:30:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|3
1643229010000|2022-01-26 20:30:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643229020000|2022-01-26 20:30:20|19.82|19.52|19.82|19.52|19.84|19.54|19.82|19.52|7
1643229030000|2022-01-26 20:30:30|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|6
1643229040000|2022-01-26 20:30:40|19.85|19.55|19.89|19.59|19.89|19.59|19.85|19.55|5
1643229050000|2022-01-26 20:30:50|19.9|19.6|19.93|19.63|19.93|19.63|19.9|19.6|4
1643229060000|2022-01-26 20:31:00|19.92|19.62|19.89|19.59|19.92|19.62|19.89|19.59|7
1643229070000|2022-01-26 20:31:10|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|5
1643229080000|2022-01-26 20:31:20|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|7
1643229090000|2022-01-26 20:31:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643229100000|2022-01-26 20:31:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|7
1643229110000|2022-01-26 20:31:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643229120000|2022-01-26 20:32:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643229130000|2022-01-26 20:32:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|10
1643229140000|2022-01-26 20:32:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|7
1643229150000|2022-01-26 20:32:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|8
1643229160000|2022-01-26 20:32:40|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|14
1643229170000|2022-01-26 20:32:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643229180000|2022-01-26 20:33:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643229190000|2022-01-26 20:33:10|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643229200000|2022-01-26 20:33:20|19.89|19.59|19.86|19.56|19.89|19.59|19.86|19.56|6
1643229210000|2022-01-26 20:33:30|19.87|19.57|19.85|19.55|19.87|19.57|19.83|19.53|13
1643229220000|2022-01-26 20:33:40|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|13
1643229230000|2022-01-26 20:33:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643229240000|2022-01-26 20:34:00|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643229250000|2022-01-26 20:34:10|19.86|19.56|19.87|19.57|19.87|19.57|19.85|19.55|4
1643229260000|2022-01-26 20:34:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643229270000|2022-01-26 20:34:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643229280000|2022-01-26 20:34:40|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|5
1643229290000|2022-01-26 20:34:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643229300000|2022-01-26 20:35:00|19.8|19.5|19.77|19.47|19.8|19.5|19.76|19.46|6
1643229310000|2022-01-26 20:35:10|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|8
1643229320000|2022-01-26 20:35:20|19.74|19.44|19.7|19.4|19.74|19.44|19.7|19.4|5
1643229330000|2022-01-26 20:35:30|19.69|19.39|19.71|19.41|19.71|19.41|19.68|19.38|7
1643229340000|2022-01-26 20:35:40|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|12
1643229350000|2022-01-26 20:35:50|19.74|19.44|19.75|19.45|19.76|19.46|19.73|19.43|12
1643229360000|2022-01-26 20:36:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643229370000|2022-01-26 20:36:10|19.75|19.45|19.8|19.5|19.8|19.5|19.74|19.44|10
1643229380000|2022-01-26 20:36:20|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|10
1643229390000|2022-01-26 20:36:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643229400000|2022-01-26 20:36:40|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|5
1643229410000|2022-01-26 20:36:50|19.81|19.51|19.78|19.48|19.81|19.51|19.77|19.47|8
1643229420000|2022-01-26 20:37:00|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|7
1643229430000|2022-01-26 20:37:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643229440000|2022-01-26 20:37:20|19.79|19.49|19.83|19.53|19.84|19.54|19.79|19.49|9
1643229450000|2022-01-26 20:37:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|13
1643229460000|2022-01-26 20:37:40|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643229470000|2022-01-26 20:37:50|19.79|19.49|19.77|19.47|19.8|19.5|19.77|19.47|4
1643229480000|2022-01-26 20:38:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643229490000|2022-01-26 20:38:10|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|7
1643229500000|2022-01-26 20:38:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|9
1643229510000|2022-01-26 20:38:30|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|5
1643229520000|2022-01-26 20:38:40|19.8|19.5|19.78|19.48|19.8|19.5|19.77|19.47|9
1643229530000|2022-01-26 20:38:50|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|7
1643229540000|2022-01-26 20:39:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|3
1643229550000|2022-01-26 20:39:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643229560000|2022-01-26 20:39:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643229570000|2022-01-26 20:39:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643229580000|2022-01-26 20:39:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643229590000|2022-01-26 20:39:50|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|8
1643229600000|2022-01-26 20:40:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643229610000|2022-01-26 20:40:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643229620000|2022-01-26 20:40:20|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|11
1643229630000|2022-01-26 20:40:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643229640000|2022-01-26 20:40:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643229650000|2022-01-26 20:40:50|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|3
1643229660000|2022-01-26 20:41:00|19.78|19.48|19.82|19.52|19.82|19.52|19.78|19.48|7
1643229670000|2022-01-26 20:41:10|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643229680000|2022-01-26 20:41:20|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|7
1643229690000|2022-01-26 20:41:30|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|6
1643229700000|2022-01-26 20:41:40|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|10
1643229710000|2022-01-26 20:41:50|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|7
1643229720000|2022-01-26 20:42:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643229730000|2022-01-26 20:42:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643229740000|2022-01-26 20:42:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643229750000|2022-01-26 20:42:30|19.8|19.5|19.77|19.47|19.8|19.5|19.77|19.47|6
1643229760000|2022-01-26 20:42:40|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|4
1643229770000|2022-01-26 20:42:50|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|8
1643229780000|2022-01-26 20:43:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643229790000|2022-01-26 20:43:10|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|4
1643229800000|2022-01-26 20:43:20|19.75|19.45|19.77|19.47|19.78|19.48|19.74|19.44|7
1643229810000|2022-01-26 20:43:30|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|6
1643229820000|2022-01-26 20:43:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643229830000|2022-01-26 20:43:50|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643229840000|2022-01-26 20:44:00|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|5
1643229850000|2022-01-26 20:44:10|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|6
1643229860000|2022-01-26 20:44:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643229870000|2022-01-26 20:44:30|19.79|19.49|19.79|19.49|19.79|19.49|19.77|19.47|9
1643229880000|2022-01-26 20:44:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643229890000|2022-01-26 20:44:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643229900000|2022-01-26 20:45:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643229910000|2022-01-26 20:45:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643229920000|2022-01-26 20:45:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643229930000|2022-01-26 20:45:30|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643229940000|2022-01-26 20:45:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|6
1643229950000|2022-01-26 20:45:50|19.75|19.45|19.73|19.43|19.75|19.45|19.72|19.42|9
1643229960000|2022-01-26 20:46:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643229970000|2022-01-26 20:46:10|19.75|19.45|19.8|19.5|19.8|19.5|19.75|19.45|8
1643229980000|2022-01-26 20:46:20|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|4
1643229990000|2022-01-26 20:46:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|7
1643230000000|2022-01-26 20:46:40|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|3
1643230010000|2022-01-26 20:46:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643230020000|2022-01-26 20:47:00|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643230030000|2022-01-26 20:47:10|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|4
1643230040000|2022-01-26 20:47:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643230060000|2022-01-26 20:47:40|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|9
1643230070000|2022-01-26 20:47:50|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|6
1643230080000|2022-01-26 20:48:00|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|10
1643230090000|2022-01-26 20:48:10|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|4
1643230100000|2022-01-26 20:48:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643230110000|2022-01-26 20:48:30|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|10
1643230120000|2022-01-26 20:48:40|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|7
1643230130000|2022-01-26 20:48:50|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|8
1643230140000|2022-01-26 20:49:00|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|4
1643230150000|2022-01-26 20:49:10|19.72|19.42|19.72|19.42|19.74|19.44|19.72|19.42|5
1643230160000|2022-01-26 20:49:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643230170000|2022-01-26 20:49:30|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|8
1643230180000|2022-01-26 20:49:40|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|10
1643230190000|2022-01-26 20:49:50|19.72|19.42|19.75|19.45|19.76|19.46|19.72|19.42|10
1643230200000|2022-01-26 20:50:00|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|9
1643230210000|2022-01-26 20:50:10|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|12
1643230220000|2022-01-26 20:50:20|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|6
1643230230000|2022-01-26 20:50:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643230240000|2022-01-26 20:50:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643230250000|2022-01-26 20:50:50|19.72|19.42|19.73|19.43|19.75|19.45|19.72|19.42|8
1643230260000|2022-01-26 20:51:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643230270000|2022-01-26 20:51:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643230280000|2022-01-26 20:51:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643230290000|2022-01-26 20:51:30|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|8
1643230300000|2022-01-26 20:51:40|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643230310000|2022-01-26 20:51:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643230320000|2022-01-26 20:52:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643230330000|2022-01-26 20:52:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643230340000|2022-01-26 20:52:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|11
1643230350000|2022-01-26 20:52:30|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|5
1643230360000|2022-01-26 20:52:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|10
1643230370000|2022-01-26 20:52:50|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643230380000|2022-01-26 20:53:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643230390000|2022-01-26 20:53:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643230400000|2022-01-26 20:53:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643230410000|2022-01-26 20:53:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643230420000|2022-01-26 20:53:40|19.75|19.45|19.74|19.44|19.75|19.45|19.73|19.43|10
1643230430000|2022-01-26 20:53:50|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|9
1643230440000|2022-01-26 20:54:00|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|3
1643230450000|2022-01-26 20:54:10|19.79|19.49|19.82|19.52|19.82|19.52|19.78|19.48|6
1643230460000|2022-01-26 20:54:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643230470000|2022-01-26 20:54:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643230480000|2022-01-26 20:54:40|19.8|19.5|19.85|19.55|19.85|19.55|19.8|19.5|5
1643230490000|2022-01-26 20:54:50|19.84|19.54|19.87|19.57|19.87|19.57|19.84|19.54|10
1643230500000|2022-01-26 20:55:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643230510000|2022-01-26 20:55:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643230520000|2022-01-26 20:55:20|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|8
1643230530000|2022-01-26 20:55:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643230540000|2022-01-26 20:55:40|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|3
1643230550000|2022-01-26 20:55:50|19.82|19.52|19.8|19.5|19.83|19.53|19.8|19.5|9
1643230560000|2022-01-26 20:56:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|5
1643230570000|2022-01-26 20:56:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643230580000|2022-01-26 20:56:20|19.82|19.52|19.8|19.5|19.82|19.52|19.79|19.49|5
1643230590000|2022-01-26 20:56:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643230600000|2022-01-26 20:56:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|10
1643230610000|2022-01-26 20:56:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643230620000|2022-01-26 20:57:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643230630000|2022-01-26 20:57:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643230640000|2022-01-26 20:57:20|19.8|19.5|19.82|19.52|19.82|19.52|19.79|19.49|9
1643230650000|2022-01-26 20:57:30|19.81|19.51|19.81|19.51|19.83|19.53|19.81|19.51|9
1643230660000|2022-01-26 20:57:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643230680000|2022-01-26 20:58:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643230690000|2022-01-26 20:58:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643230700000|2022-01-26 20:58:20|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|14
1643230710000|2022-01-26 20:58:30|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|5
1643230720000|2022-01-26 20:58:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643230730000|2022-01-26 20:58:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643230740000|2022-01-26 20:59:00|19.81|19.51|19.81|19.51|19.82|19.52|19.8|19.5|9
1643230750000|2022-01-26 20:59:10|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|6
1643230760000|2022-01-26 20:59:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643230770000|2022-01-26 20:59:30|19.85|19.55|19.85|19.55|19.85|19.55|19.83|19.53|7
1643230780000|2022-01-26 20:59:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|10
1643230790000|2022-01-26 20:59:50|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|4
1643230800000|2022-01-26 21:00:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643230810000|2022-01-26 21:00:10|19.81|19.51|19.82|19.52|19.83|19.53|19.81|19.51|8
1643230820000|2022-01-26 21:00:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643230830000|2022-01-26 21:00:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643230850000|2022-01-26 21:00:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643230860000|2022-01-26 21:01:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643230870000|2022-01-26 21:01:10|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|6
1643230880000|2022-01-26 21:01:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643230890000|2022-01-26 21:01:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643230900000|2022-01-26 21:01:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643230910000|2022-01-26 21:01:50|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|5
1643230920000|2022-01-26 21:02:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643230940000|2022-01-26 21:02:20|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643230950000|2022-01-26 21:02:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643230970000|2022-01-26 21:02:50|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643230980000|2022-01-26 21:03:00|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|3
1643230990000|2022-01-26 21:03:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643231000000|2022-01-26 21:03:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643231010000|2022-01-26 21:03:30|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|11
1643231020000|2022-01-26 21:03:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643231030000|2022-01-26 21:03:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643231040000|2022-01-26 21:04:00|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|7
1643231050000|2022-01-26 21:04:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643231060000|2022-01-26 21:04:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643231070000|2022-01-26 21:04:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643231080000|2022-01-26 21:04:40|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643231090000|2022-01-26 21:04:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643231100000|2022-01-26 21:05:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643231110000|2022-01-26 21:05:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643231120000|2022-01-26 21:05:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643231130000|2022-01-26 21:05:30|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|4
1643231140000|2022-01-26 21:05:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643231150000|2022-01-26 21:05:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643231160000|2022-01-26 21:06:00|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|13
1643231170000|2022-01-26 21:06:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643231180000|2022-01-26 21:06:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643231190000|2022-01-26 21:06:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643231200000|2022-01-26 21:06:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643231210000|2022-01-26 21:06:50|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|6
1643231220000|2022-01-26 21:07:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643231240000|2022-01-26 21:07:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643231250000|2022-01-26 21:07:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643231260000|2022-01-26 21:07:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643231280000|2022-01-26 21:08:00|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|5
1643231290000|2022-01-26 21:08:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|8
1643231300000|2022-01-26 21:08:20|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643231310000|2022-01-26 21:08:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643231340000|2022-01-26 21:09:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643231350000|2022-01-26 21:09:10|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|5
1643231360000|2022-01-26 21:09:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643231380000|2022-01-26 21:09:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|9
1643231400000|2022-01-26 21:10:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643231410000|2022-01-26 21:10:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643231420000|2022-01-26 21:10:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643231450000|2022-01-26 21:10:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643231480000|2022-01-26 21:11:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|7
1643231510000|2022-01-26 21:11:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643231520000|2022-01-26 21:12:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643231530000|2022-01-26 21:12:10|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643231540000|2022-01-26 21:12:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643231550000|2022-01-26 21:12:30|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643231580000|2022-01-26 21:13:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643231590000|2022-01-26 21:13:10|19.86|19.56|19.85|19.55|19.87|19.57|19.85|19.55|6
1643231600000|2022-01-26 21:13:20|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1643231610000|2022-01-26 21:13:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643231620000|2022-01-26 21:13:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643231630000|2022-01-26 21:13:50|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|4
1643231640000|2022-01-26 21:14:00|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|3
1643231650000|2022-01-26 21:14:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643231660000|2022-01-26 21:14:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643231670000|2022-01-26 21:14:30|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643231680000|2022-01-26 21:14:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643231690000|2022-01-26 21:14:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643231700000|2022-01-26 21:15:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643231710000|2022-01-26 21:15:10|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643231720000|2022-01-26 21:15:20|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|11
1643231730000|2022-01-26 21:15:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643231740000|2022-01-26 21:15:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643231750000|2022-01-26 21:15:50|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643231760000|2022-01-26 21:16:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643231770000|2022-01-26 21:16:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|11
1643231780000|2022-01-26 21:16:20|19.81|19.51|19.79|19.49|19.82|19.52|19.79|19.49|9
1643231790000|2022-01-26 21:16:30|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|5
1643231800000|2022-01-26 21:16:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643231810000|2022-01-26 21:16:50|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|7
1643231820000|2022-01-26 21:17:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643231830000|2022-01-26 21:17:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643231840000|2022-01-26 21:17:20|19.79|19.49|19.82|19.52|19.82|19.52|19.79|19.49|6
1643231850000|2022-01-26 21:17:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|10
1643231860000|2022-01-26 21:17:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643231870000|2022-01-26 21:17:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643231880000|2022-01-26 21:18:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643231890000|2022-01-26 21:18:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643231900000|2022-01-26 21:18:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643231910000|2022-01-26 21:18:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643231920000|2022-01-26 21:18:40|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643231930000|2022-01-26 21:18:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643231940000|2022-01-26 21:19:00|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|12
1643231950000|2022-01-26 21:19:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|8
1643231960000|2022-01-26 21:19:20|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|3
1643231970000|2022-01-26 21:19:30|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1643231980000|2022-01-26 21:19:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|10
1643231990000|2022-01-26 21:19:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643232000000|2022-01-26 21:20:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643232010000|2022-01-26 21:20:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643232020000|2022-01-26 21:20:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643232040000|2022-01-26 21:20:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643232050000|2022-01-26 21:20:50|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|9
1643232060000|2022-01-26 21:21:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643232070000|2022-01-26 21:21:10|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|5
1643232080000|2022-01-26 21:21:20|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1643232090000|2022-01-26 21:21:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643232100000|2022-01-26 21:21:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643232110000|2022-01-26 21:21:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643232120000|2022-01-26 21:22:00|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|6
1643232130000|2022-01-26 21:22:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|10
1643232140000|2022-01-26 21:22:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643232150000|2022-01-26 21:22:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643232160000|2022-01-26 21:22:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|17
1643232170000|2022-01-26 21:22:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643232180000|2022-01-26 21:23:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|5
1643232190000|2022-01-26 21:23:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643232200000|2022-01-26 21:23:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643232210000|2022-01-26 21:23:30|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|9
1643232220000|2022-01-26 21:23:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643232230000|2022-01-26 21:23:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643232240000|2022-01-26 21:24:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643232260000|2022-01-26 21:24:20|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|5
1643232270000|2022-01-26 21:24:30|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1643232280000|2022-01-26 21:24:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643232290000|2022-01-26 21:24:50|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|5
1643232310000|2022-01-26 21:25:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643232320000|2022-01-26 21:25:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643232330000|2022-01-26 21:25:30|19.74|19.44|19.76|19.46|19.76|19.46|19.73|19.43|7
1643232340000|2022-01-26 21:25:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643232350000|2022-01-26 21:25:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643232360000|2022-01-26 21:26:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643232370000|2022-01-26 21:26:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643232380000|2022-01-26 21:26:20|19.76|19.46|19.74|19.44|19.77|19.47|19.74|19.44|13
1643232390000|2022-01-26 21:26:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643232400000|2022-01-26 21:26:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643232410000|2022-01-26 21:26:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643232420000|2022-01-26 21:27:00|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|6
1643232430000|2022-01-26 21:27:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643232440000|2022-01-26 21:27:20|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643232450000|2022-01-26 21:27:30|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|6
1643232460000|2022-01-26 21:27:40|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643232470000|2022-01-26 21:27:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643232480000|2022-01-26 21:28:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643232490000|2022-01-26 21:28:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|11
1643232500000|2022-01-26 21:28:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643232510000|2022-01-26 21:28:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643232520000|2022-01-26 21:28:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643232530000|2022-01-26 21:28:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643232540000|2022-01-26 21:29:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643232550000|2022-01-26 21:29:10|19.81|19.51|19.86|19.56|19.87|19.57|19.81|19.51|11
1643232560000|2022-01-26 21:29:20|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|7
1643232570000|2022-01-26 21:29:30|19.86|19.56|19.89|19.59|19.89|19.59|19.86|19.56|6
1643232580000|2022-01-26 21:29:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643232590000|2022-01-26 21:29:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643232600000|2022-01-26 21:30:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643232610000|2022-01-26 21:30:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643232620000|2022-01-26 21:30:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643232630000|2022-01-26 21:30:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643232640000|2022-01-26 21:30:40|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|3
1643232650000|2022-01-26 21:30:50|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|3
1643232660000|2022-01-26 21:31:00|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|4
1643232670000|2022-01-26 21:31:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643232680000|2022-01-26 21:31:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|7
1643232690000|2022-01-26 21:31:30|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|5
1643232700000|2022-01-26 21:31:40|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|4
1643232710000|2022-01-26 21:31:50|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643232730000|2022-01-26 21:32:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643232740000|2022-01-26 21:32:20|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|6
1643232750000|2022-01-26 21:32:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643232760000|2022-01-26 21:32:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643232770000|2022-01-26 21:32:50|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|6
1643232780000|2022-01-26 21:33:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643232790000|2022-01-26 21:33:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643232800000|2022-01-26 21:33:20|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|5
1643232820000|2022-01-26 21:33:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643232830000|2022-01-26 21:33:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643232840000|2022-01-26 21:34:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643232850000|2022-01-26 21:34:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643232860000|2022-01-26 21:34:20|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|4
1643232870000|2022-01-26 21:34:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643232880000|2022-01-26 21:34:40|19.7|19.4|19.69|19.39|19.71|19.41|19.69|19.39|8
1643232900000|2022-01-26 21:35:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643232910000|2022-01-26 21:35:10|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|11
1643232920000|2022-01-26 21:35:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643232930000|2022-01-26 21:35:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643232940000|2022-01-26 21:35:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643232950000|2022-01-26 21:35:50|19.66|19.36|19.64|19.34|19.67|19.37|19.64|19.34|7
1643232960000|2022-01-26 21:36:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643232980000|2022-01-26 21:36:20|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|5
1643233000000|2022-01-26 21:36:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643233010000|2022-01-26 21:36:50|19.67|19.37|19.7|19.4|19.7|19.4|19.66|19.36|11
1643233020000|2022-01-26 21:37:00|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|8
1643233030000|2022-01-26 21:37:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643233040000|2022-01-26 21:37:20|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|5
1643233050000|2022-01-26 21:37:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643233060000|2022-01-26 21:37:40|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|5
1643233070000|2022-01-26 21:37:50|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|5
1643233090000|2022-01-26 21:38:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643233100000|2022-01-26 21:38:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643233110000|2022-01-26 21:38:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643233120000|2022-01-26 21:38:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643233130000|2022-01-26 21:38:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643233140000|2022-01-26 21:39:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643233150000|2022-01-26 21:39:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|5
1643233170000|2022-01-26 21:39:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643233180000|2022-01-26 21:39:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643233190000|2022-01-26 21:39:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643233200000|2022-01-26 21:40:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643233210000|2022-01-26 21:40:10|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643233220000|2022-01-26 21:40:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643233230000|2022-01-26 21:40:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643233250000|2022-01-26 21:40:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643233260000|2022-01-26 21:41:00|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|4
1643233270000|2022-01-26 21:41:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643233280000|2022-01-26 21:41:20|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643233290000|2022-01-26 21:41:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643233320000|2022-01-26 21:42:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643233350000|2022-01-26 21:42:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643233360000|2022-01-26 21:42:40|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|9
1643233370000|2022-01-26 21:42:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643233380000|2022-01-26 21:43:00|19.65|19.35|19.67|19.37|19.67|19.37|19.64|19.34|5
1643233390000|2022-01-26 21:43:10|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|8
1643233400000|2022-01-26 21:43:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643233410000|2022-01-26 21:43:30|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|3
1643233420000|2022-01-26 21:43:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643233430000|2022-01-26 21:43:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1643233440000|2022-01-26 21:44:00|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|13
1643233450000|2022-01-26 21:44:10|19.61|19.31|19.6|19.3|19.61|19.31|19.59|19.29|8
1643233460000|2022-01-26 21:44:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643233470000|2022-01-26 21:44:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643233480000|2022-01-26 21:44:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643233490000|2022-01-26 21:44:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643233500000|2022-01-26 21:45:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643233510000|2022-01-26 21:45:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643233520000|2022-01-26 21:45:20|19.59|19.29|19.57|19.27|19.6|19.3|19.57|19.27|9
1643233530000|2022-01-26 21:45:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643233540000|2022-01-26 21:45:40|19.56|19.26|19.53|19.23|19.57|19.27|19.52|19.22|9
1643233550000|2022-01-26 21:45:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643233560000|2022-01-26 21:46:00|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|4
1643233570000|2022-01-26 21:46:10|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|4
1643233580000|2022-01-26 21:46:20|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1643233590000|2022-01-26 21:46:30|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|9
1643233600000|2022-01-26 21:46:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643233610000|2022-01-26 21:46:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643233620000|2022-01-26 21:47:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643233630000|2022-01-26 21:47:10|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|4
1643233640000|2022-01-26 21:47:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643233650000|2022-01-26 21:47:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643233660000|2022-01-26 21:47:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643233670000|2022-01-26 21:47:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643233680000|2022-01-26 21:48:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643233690000|2022-01-26 21:48:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643233700000|2022-01-26 21:48:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643233710000|2022-01-26 21:48:30|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1643233720000|2022-01-26 21:48:40|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|7
1643233730000|2022-01-26 21:48:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643233750000|2022-01-26 21:49:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643233760000|2022-01-26 21:49:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643233770000|2022-01-26 21:49:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643233780000|2022-01-26 21:49:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643233790000|2022-01-26 21:49:50|19.42|19.12|19.41|19.11|19.43|19.13|19.4|19.1|8
1643233800000|2022-01-26 21:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643233810000|2022-01-26 21:50:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643233820000|2022-01-26 21:50:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643233830000|2022-01-26 21:50:30|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|8
1643233840000|2022-01-26 21:50:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643233850000|2022-01-26 21:50:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643233860000|2022-01-26 21:51:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643233870000|2022-01-26 21:51:10|19.38|19.08|19.44|19.14|19.44|19.14|19.38|19.08|7
1643233880000|2022-01-26 21:51:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643233890000|2022-01-26 21:51:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643233910000|2022-01-26 21:51:50|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|6
1643233920000|2022-01-26 21:52:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|10
1643233930000|2022-01-26 21:52:10|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|4
1643233940000|2022-01-26 21:52:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643233950000|2022-01-26 21:52:30|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|7
1643233960000|2022-01-26 21:52:40|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|5
1643233970000|2022-01-26 21:52:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643233990000|2022-01-26 21:53:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643234000000|2022-01-26 21:53:20|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|8
1643234010000|2022-01-26 21:53:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643234020000|2022-01-26 21:53:40|19.47|19.17|19.45|19.15|19.48|19.18|19.45|19.15|5
1643234030000|2022-01-26 21:53:50|19.44|19.14|19.41|19.11|19.44|19.14|19.41|19.11|6
1643234040000|2022-01-26 21:54:00|19.42|19.12|19.38|19.08|19.42|19.12|19.38|19.08|5
1643234050000|2022-01-26 21:54:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643234060000|2022-01-26 21:54:20|19.38|19.08|19.36|19.06|19.39|19.09|19.36|19.06|5
1643234070000|2022-01-26 21:54:30|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|4
1643234080000|2022-01-26 21:54:40|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|8
1643234090000|2022-01-26 21:54:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643234100000|2022-01-26 21:55:00|19.4|19.1|19.41|19.11|19.41|19.11|19.39|19.09|8
1643234110000|2022-01-26 21:55:10|19.42|19.12|19.46|19.16|19.46|19.16|19.42|19.12|11
1643234120000|2022-01-26 21:55:20|19.45|19.15|19.46|19.16|19.46|19.16|19.44|19.14|6
1643234130000|2022-01-26 21:55:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|12
1643234140000|2022-01-26 21:55:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|8
1643234150000|2022-01-26 21:55:50|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|13
1643234160000|2022-01-26 21:56:00|19.46|19.16|19.47|19.17|19.47|19.17|19.45|19.15|8
1643234170000|2022-01-26 21:56:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643234180000|2022-01-26 21:56:20|19.47|19.17|19.45|19.15|19.48|19.18|19.45|19.15|5
1643234190000|2022-01-26 21:56:30|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1643234200000|2022-01-26 21:56:40|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1643234210000|2022-01-26 21:56:50|19.4|19.1|19.39|19.09|19.41|19.11|19.38|19.08|14
1643234220000|2022-01-26 21:57:00|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|8
1643234230000|2022-01-26 21:57:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643234250000|2022-01-26 21:57:30|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|7
1643234260000|2022-01-26 21:57:40|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|5
1643234270000|2022-01-26 21:57:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643234280000|2022-01-26 21:58:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|8
1643234290000|2022-01-26 21:58:10|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|8
1643234300000|2022-01-26 21:58:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643234310000|2022-01-26 21:58:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643234320000|2022-01-26 21:58:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|10
1643234330000|2022-01-26 21:58:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|14
1643234340000|2022-01-26 21:59:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643234350000|2022-01-26 21:59:10|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|5
1643234360000|2022-01-26 21:59:20|19.4|19.1|19.42|19.12|19.43|19.13|19.4|19.1|7
1643234370000|2022-01-26 21:59:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643234380000|2022-01-26 21:59:40|19.4|19.1|19.39|19.09|19.41|19.11|19.38|19.08|6
1643234390000|2022-01-26 21:59:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643234400000|2022-01-26 22:00:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643234410000|2022-01-26 22:00:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643234420000|2022-01-26 22:00:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643234450000|2022-01-26 22:00:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|9
1643234460000|2022-01-26 22:01:00|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|7
1643234470000|2022-01-26 22:01:10|19.37|19.07|19.41|19.11|19.41|19.11|19.37|19.07|7
1643234480000|2022-01-26 22:01:20|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|6
1643234490000|2022-01-26 22:01:30|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|8
1643234500000|2022-01-26 22:01:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643234510000|2022-01-26 22:01:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643234520000|2022-01-26 22:02:00|19.38|19.08|19.42|19.12|19.42|19.12|19.38|19.08|7
1643234530000|2022-01-26 22:02:10|19.41|19.11|19.42|19.12|19.44|19.14|19.41|19.11|8
1643234550000|2022-01-26 22:02:30|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|9
1643234560000|2022-01-26 22:02:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643234570000|2022-01-26 22:02:50|19.42|19.12|19.42|19.12|19.42|19.12|19.4|19.1|9
1643234580000|2022-01-26 22:03:00|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|9
1643234620000|2022-01-26 22:03:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643234630000|2022-01-26 22:03:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643234640000|2022-01-26 22:04:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643234660000|2022-01-26 22:04:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643234700000|2022-01-26 22:05:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643234710000|2022-01-26 22:05:10|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|5
1643234720000|2022-01-26 22:05:20|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|4
1643234730000|2022-01-26 22:05:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643234740000|2022-01-26 22:05:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|10
1643234750000|2022-01-26 22:05:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643234760000|2022-01-26 22:06:00|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|6
1643234770000|2022-01-26 22:06:10|19.3|19|19.33|19.03|19.33|19.03|19.29|18.99|10
1643234780000|2022-01-26 22:06:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1643234790000|2022-01-26 22:06:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643234800000|2022-01-26 22:06:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643234810000|2022-01-26 22:06:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643234820000|2022-01-26 22:07:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643234830000|2022-01-26 22:07:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643234840000|2022-01-26 22:07:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643234850000|2022-01-26 22:07:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643234860000|2022-01-26 22:07:40|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|8
1643234870000|2022-01-26 22:07:50|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|7
1643234880000|2022-01-26 22:08:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1643234890000|2022-01-26 22:08:10|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|9
1643234900000|2022-01-26 22:08:20|19.39|19.09|19.42|19.12|19.43|19.13|19.39|19.09|14
1643234910000|2022-01-26 22:08:30|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1643234920000|2022-01-26 22:08:40|19.4|19.1|19.42|19.12|19.43|19.13|19.4|19.1|5
1643234930000|2022-01-26 22:08:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643234950000|2022-01-26 22:09:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643234960000|2022-01-26 22:09:20|19.42|19.12|19.41|19.11|19.42|19.12|19.4|19.1|8
1643234970000|2022-01-26 22:09:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643234990000|2022-01-26 22:09:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643235000000|2022-01-26 22:10:00|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|11
1643235010000|2022-01-26 22:10:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643235020000|2022-01-26 22:10:20|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|8
1643235030000|2022-01-26 22:10:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643235040000|2022-01-26 22:10:40|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1643235050000|2022-01-26 22:10:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643235060000|2022-01-26 22:11:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643235080000|2022-01-26 22:11:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643235090000|2022-01-26 22:11:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643235110000|2022-01-26 22:11:50|19.36|19.06|19.38|19.08|19.38|19.08|19.35|19.05|7
1643235120000|2022-01-26 22:12:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643235130000|2022-01-26 22:12:10|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1643235140000|2022-01-26 22:12:20|19.39|19.09|19.37|19.07|19.39|19.09|19.36|19.06|5
1643235150000|2022-01-26 22:12:30|19.36|19.06|19.37|19.07|19.38|19.08|19.35|19.05|8
1643235160000|2022-01-26 22:12:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643235170000|2022-01-26 22:12:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643235180000|2022-01-26 22:13:00|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1643235190000|2022-01-26 22:13:10|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|8
1643235200000|2022-01-26 22:13:20|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643235210000|2022-01-26 22:13:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643235220000|2022-01-26 22:13:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643235230000|2022-01-26 22:13:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643235240000|2022-01-26 22:14:00|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|4
1643235250000|2022-01-26 22:14:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643235260000|2022-01-26 22:14:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643235280000|2022-01-26 22:14:40|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|4
1643235290000|2022-01-26 22:14:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643235300000|2022-01-26 22:15:00|19.33|19.03|19.35|19.05|19.36|19.06|19.33|19.03|5
1643235310000|2022-01-26 22:15:10|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|9
1643235320000|2022-01-26 22:15:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643235330000|2022-01-26 22:15:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643235340000|2022-01-26 22:15:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643235360000|2022-01-26 22:16:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643235370000|2022-01-26 22:16:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643235380000|2022-01-26 22:16:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643235390000|2022-01-26 22:16:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643235400000|2022-01-26 22:16:40|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|5
1643235410000|2022-01-26 22:16:50|19.37|19.07|19.41|19.11|19.41|19.11|19.36|19.06|7
1643235420000|2022-01-26 22:17:00|19.42|19.12|19.41|19.11|19.42|19.12|19.4|19.1|10
1643235430000|2022-01-26 22:17:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643235440000|2022-01-26 22:17:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643235470000|2022-01-26 22:17:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643235490000|2022-01-26 22:18:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643235510000|2022-01-26 22:18:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643235520000|2022-01-26 22:18:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|8
1643235530000|2022-01-26 22:18:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643235540000|2022-01-26 22:19:00|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|6
1643235550000|2022-01-26 22:19:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643235560000|2022-01-26 22:19:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|9
1643235600000|2022-01-26 22:20:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643235610000|2022-01-26 22:20:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643235620000|2022-01-26 22:20:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643235630000|2022-01-26 22:20:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643235640000|2022-01-26 22:20:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643235650000|2022-01-26 22:20:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1643235660000|2022-01-26 22:21:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643235670000|2022-01-26 22:21:10|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643235680000|2022-01-26 22:21:20|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|9
1643235690000|2022-01-26 22:21:30|19.42|19.12|19.38|19.08|19.42|19.12|19.38|19.08|7
1643235700000|2022-01-26 22:21:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643235710000|2022-01-26 22:21:50|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|3
1643235720000|2022-01-26 22:22:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643235730000|2022-01-26 22:22:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643235740000|2022-01-26 22:22:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643235750000|2022-01-26 22:22:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643235760000|2022-01-26 22:22:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643235780000|2022-01-26 22:23:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643235790000|2022-01-26 22:23:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643235800000|2022-01-26 22:23:20|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1643235810000|2022-01-26 22:23:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643235820000|2022-01-26 22:23:40|19.45|19.15|19.42|19.12|19.46|19.16|19.42|19.12|12
1643235830000|2022-01-26 22:23:50|19.43|19.13|19.4|19.1|19.43|19.13|19.4|19.1|8
1643235840000|2022-01-26 22:24:00|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|4
1643235850000|2022-01-26 22:24:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643235870000|2022-01-26 22:24:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643235880000|2022-01-26 22:24:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643235890000|2022-01-26 22:24:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643235900000|2022-01-26 22:25:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|8
1643235930000|2022-01-26 22:25:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643235940000|2022-01-26 22:25:40|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|4
1643235950000|2022-01-26 22:25:50|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|5
1643235970000|2022-01-26 22:26:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643235980000|2022-01-26 22:26:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643235990000|2022-01-26 22:26:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643236010000|2022-01-26 22:26:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643236020000|2022-01-26 22:27:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643236030000|2022-01-26 22:27:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643236040000|2022-01-26 22:27:20|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|3
1643236070000|2022-01-26 22:27:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643236080000|2022-01-26 22:28:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643236120000|2022-01-26 22:28:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643236130000|2022-01-26 22:28:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643236150000|2022-01-26 22:29:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643236170000|2022-01-26 22:29:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643236180000|2022-01-26 22:29:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643236190000|2022-01-26 22:29:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643236210000|2022-01-26 22:30:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643236220000|2022-01-26 22:30:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643236230000|2022-01-26 22:30:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|9
1643236240000|2022-01-26 22:30:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643236280000|2022-01-26 22:31:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643236290000|2022-01-26 22:31:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643236300000|2022-01-26 22:31:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643236310000|2022-01-26 22:31:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643236320000|2022-01-26 22:32:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643236330000|2022-01-26 22:32:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643236350000|2022-01-26 22:32:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643236360000|2022-01-26 22:32:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643236370000|2022-01-26 22:32:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643236380000|2022-01-26 22:33:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643236390000|2022-01-26 22:33:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643236400000|2022-01-26 22:33:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643236410000|2022-01-26 22:33:30|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|6
1643236420000|2022-01-26 22:33:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643236440000|2022-01-26 22:34:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643236450000|2022-01-26 22:34:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643236460000|2022-01-26 22:34:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643236470000|2022-01-26 22:34:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643236480000|2022-01-26 22:34:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643236500000|2022-01-26 22:35:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643236520000|2022-01-26 22:35:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643236540000|2022-01-26 22:35:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643236550000|2022-01-26 22:35:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643236560000|2022-01-26 22:36:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643236580000|2022-01-26 22:36:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643236590000|2022-01-26 22:36:30|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1643236610000|2022-01-26 22:36:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643236650000|2022-01-26 22:37:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643236670000|2022-01-26 22:37:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643236680000|2022-01-26 22:38:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643236690000|2022-01-26 22:38:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643236740000|2022-01-26 22:39:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643236750000|2022-01-26 22:39:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643236760000|2022-01-26 22:39:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643236770000|2022-01-26 22:39:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643236800000|2022-01-26 22:40:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643236810000|2022-01-26 22:40:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643236830000|2022-01-26 22:40:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643236840000|2022-01-26 22:40:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643236850000|2022-01-26 22:40:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643236860000|2022-01-26 22:41:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643236870000|2022-01-26 22:41:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643236900000|2022-01-26 22:41:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643236920000|2022-01-26 22:42:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643236930000|2022-01-26 22:42:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643236940000|2022-01-26 22:42:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643236980000|2022-01-26 22:43:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643236990000|2022-01-26 22:43:10|19.55|19.25|19.51|19.21|19.55|19.25|19.51|19.21|7
1643237000000|2022-01-26 22:43:20|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|5
1643237020000|2022-01-26 22:43:40|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1643237030000|2022-01-26 22:43:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643237060000|2022-01-26 22:44:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643237070000|2022-01-26 22:44:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643237080000|2022-01-26 22:44:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643237090000|2022-01-26 22:44:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643237100000|2022-01-26 22:45:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643237140000|2022-01-26 22:45:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643237150000|2022-01-26 22:45:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643237160000|2022-01-26 22:46:00|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|3
1643237170000|2022-01-26 22:46:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643237180000|2022-01-26 22:46:20|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|6
1643237190000|2022-01-26 22:46:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643237200000|2022-01-26 22:46:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1643237210000|2022-01-26 22:46:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643237220000|2022-01-26 22:47:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643237230000|2022-01-26 22:47:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643237240000|2022-01-26 22:47:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643237260000|2022-01-26 22:47:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643237270000|2022-01-26 22:47:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643237280000|2022-01-26 22:48:00|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643237290000|2022-01-26 22:48:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643237300000|2022-01-26 22:48:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643237310000|2022-01-26 22:48:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643237320000|2022-01-26 22:48:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643237350000|2022-01-26 22:49:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643237360000|2022-01-26 22:49:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643237370000|2022-01-26 22:49:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643237380000|2022-01-26 22:49:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643237390000|2022-01-26 22:49:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643237400000|2022-01-26 22:50:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643237410000|2022-01-26 22:50:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|7
1643237420000|2022-01-26 22:50:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643237440000|2022-01-26 22:50:40|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|5
1643237450000|2022-01-26 22:50:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643237460000|2022-01-26 22:51:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643237470000|2022-01-26 22:51:10|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|4
1643237490000|2022-01-26 22:51:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643237500000|2022-01-26 22:51:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643237520000|2022-01-26 22:52:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643237530000|2022-01-26 22:52:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643237540000|2022-01-26 22:52:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1643237550000|2022-01-26 22:52:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643237560000|2022-01-26 22:52:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643237570000|2022-01-26 22:52:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643237590000|2022-01-26 22:53:10|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|8
1643237600000|2022-01-26 22:53:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643237610000|2022-01-26 22:53:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643237620000|2022-01-26 22:53:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643237640000|2022-01-26 22:54:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643237660000|2022-01-26 22:54:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643237700000|2022-01-26 22:55:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643237710000|2022-01-26 22:55:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1643237750000|2022-01-26 22:55:50|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1643237760000|2022-01-26 22:56:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643237800000|2022-01-26 22:56:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643237830000|2022-01-26 22:57:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643237840000|2022-01-26 22:57:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643237900000|2022-01-26 22:58:20|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|6
1643237910000|2022-01-26 22:58:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|11
1643237920000|2022-01-26 22:58:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643237930000|2022-01-26 22:58:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643237940000|2022-01-26 22:59:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643237950000|2022-01-26 22:59:10|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|6
1643237970000|2022-01-26 22:59:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643237980000|2022-01-26 22:59:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643238000000|2022-01-26 23:00:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643238010000|2022-01-26 23:00:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643238020000|2022-01-26 23:00:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643238030000|2022-01-26 23:00:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643238040000|2022-01-26 23:00:40|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|5
1643238050000|2022-01-26 23:00:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643238060000|2022-01-26 23:01:00|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1643238070000|2022-01-26 23:01:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643238080000|2022-01-26 23:01:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643238100000|2022-01-26 23:01:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643238110000|2022-01-26 23:01:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643238120000|2022-01-26 23:02:00|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|9
1643238130000|2022-01-26 23:02:10|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|11
1643238140000|2022-01-26 23:02:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643238160000|2022-01-26 23:02:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643238170000|2022-01-26 23:02:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643238200000|2022-01-26 23:03:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643238210000|2022-01-26 23:03:30|19.63|19.33|19.65|19.35|19.66|19.36|19.63|19.33|13
1643238220000|2022-01-26 23:03:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643238230000|2022-01-26 23:03:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643238240000|2022-01-26 23:04:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643238250000|2022-01-26 23:04:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643238260000|2022-01-26 23:04:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1643238270000|2022-01-26 23:04:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643238280000|2022-01-26 23:04:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643238290000|2022-01-26 23:04:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643238300000|2022-01-26 23:05:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643238310000|2022-01-26 23:05:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643238330000|2022-01-26 23:05:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643238340000|2022-01-26 23:05:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643238350000|2022-01-26 23:05:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643238360000|2022-01-26 23:06:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643238370000|2022-01-26 23:06:10|19.64|19.34|19.67|19.37|19.67|19.37|19.64|19.34|8
1643238380000|2022-01-26 23:06:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643238390000|2022-01-26 23:06:30|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|4
1643238400000|2022-01-26 23:06:40|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|3
1643238410000|2022-01-26 23:06:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643238500000|2022-01-26 23:08:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643238510000|2022-01-26 23:08:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643238520000|2022-01-26 23:08:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643238530000|2022-01-26 23:08:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643238550000|2022-01-26 23:09:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643238560000|2022-01-26 23:09:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643238580000|2022-01-26 23:09:40|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643238620000|2022-01-26 23:10:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643238630000|2022-01-26 23:10:30|19.74|19.44|19.8|19.5|19.8|19.5|19.74|19.44|9
1643238640000|2022-01-26 23:10:40|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|4
1643238650000|2022-01-26 23:10:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643238660000|2022-01-26 23:11:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643238670000|2022-01-26 23:11:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643238680000|2022-01-26 23:11:20|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|7
1643238690000|2022-01-26 23:11:30|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|12
1643238700000|2022-01-26 23:11:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643238710000|2022-01-26 23:11:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643238720000|2022-01-26 23:12:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643238730000|2022-01-26 23:12:10|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|5
1643238740000|2022-01-26 23:12:20|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|4
1643238750000|2022-01-26 23:12:30|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|7
1643238760000|2022-01-26 23:12:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|13
1643238770000|2022-01-26 23:12:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|9
1643238780000|2022-01-26 23:13:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|7
1643238790000|2022-01-26 23:13:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643238800000|2022-01-26 23:13:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643238810000|2022-01-26 23:13:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|11
1643238820000|2022-01-26 23:13:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643238830000|2022-01-26 23:13:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643238840000|2022-01-26 23:14:00|19.87|19.57|19.86|19.56|19.88|19.58|19.86|19.56|7
1643238850000|2022-01-26 23:14:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643238860000|2022-01-26 23:14:20|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643238870000|2022-01-26 23:14:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643238880000|2022-01-26 23:14:40|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|6
1643238890000|2022-01-26 23:14:50|19.83|19.53|19.82|19.52|19.84|19.54|19.82|19.52|10
1643238900000|2022-01-26 23:15:00|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|12
1643238910000|2022-01-26 23:15:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643238930000|2022-01-26 23:15:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|11
1643238940000|2022-01-26 23:15:40|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|6
1643238950000|2022-01-26 23:15:50|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|6
1643238960000|2022-01-26 23:16:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643238970000|2022-01-26 23:16:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643238980000|2022-01-26 23:16:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643238990000|2022-01-26 23:16:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643239010000|2022-01-26 23:16:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643239020000|2022-01-26 23:17:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643239030000|2022-01-26 23:17:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643239040000|2022-01-26 23:17:20|19.83|19.53|19.8|19.5|19.83|19.53|19.8|19.5|14
1643239050000|2022-01-26 23:17:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|11
1643239060000|2022-01-26 23:17:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|8
1643239080000|2022-01-26 23:18:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643239100000|2022-01-26 23:18:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643239110000|2022-01-26 23:18:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643239120000|2022-01-26 23:18:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643239130000|2022-01-26 23:18:50|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643239150000|2022-01-26 23:19:10|19.83|19.53|19.82|19.52|19.83|19.53|19.81|19.51|8
1643239160000|2022-01-26 23:19:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643239180000|2022-01-26 23:19:40|19.81|19.51|19.85|19.55|19.85|19.55|19.81|19.51|5
1643239190000|2022-01-26 23:19:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643239200000|2022-01-26 23:20:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643239210000|2022-01-26 23:20:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643239220000|2022-01-26 23:20:20|19.87|19.57|19.92|19.62|19.92|19.62|19.87|19.57|10
1643239230000|2022-01-26 23:20:30|19.93|19.63|19.94|19.64|19.96|19.66|19.92|19.62|12
1643239240000|2022-01-26 23:20:40|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|6
1643239250000|2022-01-26 23:20:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|8
1643239260000|2022-01-26 23:21:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643239280000|2022-01-26 23:21:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643239290000|2022-01-26 23:21:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643239300000|2022-01-26 23:21:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643239310000|2022-01-26 23:21:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643239320000|2022-01-26 23:22:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643239330000|2022-01-26 23:22:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643239340000|2022-01-26 23:22:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643239350000|2022-01-26 23:22:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643239360000|2022-01-26 23:22:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643239370000|2022-01-26 23:22:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|8
1643239380000|2022-01-26 23:23:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643239390000|2022-01-26 23:23:10|19.93|19.63|19.92|19.62|19.93|19.63|19.91|19.61|4
1643239400000|2022-01-26 23:23:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643239410000|2022-01-26 23:23:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643239430000|2022-01-26 23:23:50|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643239440000|2022-01-26 23:24:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|6
1643239450000|2022-01-26 23:24:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643239460000|2022-01-26 23:24:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643239480000|2022-01-26 23:24:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643239490000|2022-01-26 23:24:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643239500000|2022-01-26 23:25:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643239510000|2022-01-26 23:25:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643239520000|2022-01-26 23:25:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643239530000|2022-01-26 23:25:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643239540000|2022-01-26 23:25:40|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|7
1643239550000|2022-01-26 23:25:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643239560000|2022-01-26 23:26:00|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643239570000|2022-01-26 23:26:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643239580000|2022-01-26 23:26:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643239590000|2022-01-26 23:26:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643239600000|2022-01-26 23:26:40|19.92|19.62|19.94|19.64|19.95|19.65|19.91|19.61|9
1643239610000|2022-01-26 23:26:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643239620000|2022-01-26 23:27:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643239630000|2022-01-26 23:27:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643239640000|2022-01-26 23:27:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643239650000|2022-01-26 23:27:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643239680000|2022-01-26 23:28:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643239690000|2022-01-26 23:28:10|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|6
1643239700000|2022-01-26 23:28:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643239710000|2022-01-26 23:28:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643239720000|2022-01-26 23:28:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643239730000|2022-01-26 23:28:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643239740000|2022-01-26 23:29:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|7
1643239750000|2022-01-26 23:29:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643239760000|2022-01-26 23:29:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643239770000|2022-01-26 23:29:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643239780000|2022-01-26 23:29:40|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|4
1643239790000|2022-01-26 23:29:50|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643239800000|2022-01-26 23:30:00|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643239810000|2022-01-26 23:30:10|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643239820000|2022-01-26 23:30:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643239830000|2022-01-26 23:30:30|19.94|19.64|19.93|19.63|19.95|19.65|19.92|19.62|6
1643239850000|2022-01-26 23:30:50|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643239860000|2022-01-26 23:31:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643239870000|2022-01-26 23:31:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643239880000|2022-01-26 23:31:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643239890000|2022-01-26 23:31:30|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643239900000|2022-01-26 23:31:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643239910000|2022-01-26 23:31:50|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|7
1643239920000|2022-01-26 23:32:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643239930000|2022-01-26 23:32:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643239940000|2022-01-26 23:32:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|9
1643239950000|2022-01-26 23:32:30|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643239970000|2022-01-26 23:32:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643239980000|2022-01-26 23:33:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|13
1643239990000|2022-01-26 23:33:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643240000000|2022-01-26 23:33:20|19.89|19.59|19.87|19.57|19.9|19.6|19.87|19.57|7
1643240010000|2022-01-26 23:33:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643240020000|2022-01-26 23:33:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643240030000|2022-01-26 23:33:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643240040000|2022-01-26 23:34:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643240050000|2022-01-26 23:34:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643240060000|2022-01-26 23:34:20|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|5
1643240070000|2022-01-26 23:34:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643240080000|2022-01-26 23:34:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643240090000|2022-01-26 23:34:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|12
1643240100000|2022-01-26 23:35:00|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|7
1643240110000|2022-01-26 23:35:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|8
1643240120000|2022-01-26 23:35:20|19.86|19.56|19.87|19.57|19.87|19.57|19.85|19.55|4
1643240130000|2022-01-26 23:35:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643240140000|2022-01-26 23:35:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|11
1643240150000|2022-01-26 23:35:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|7
1643240160000|2022-01-26 23:36:00|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|15
1643240170000|2022-01-26 23:36:10|19.88|19.58|19.89|19.59|19.89|19.59|19.87|19.57|4
1643240180000|2022-01-26 23:36:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643240190000|2022-01-26 23:36:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643240200000|2022-01-26 23:36:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643240230000|2022-01-26 23:37:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643240240000|2022-01-26 23:37:20|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|4
1643240250000|2022-01-26 23:37:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643240260000|2022-01-26 23:37:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643240280000|2022-01-26 23:38:00|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|6
1643240300000|2022-01-26 23:38:20|19.86|19.56|19.85|19.55|19.87|19.57|19.85|19.55|12
1643240310000|2022-01-26 23:38:30|19.86|19.56|19.85|19.55|19.86|19.56|19.83|19.53|9
1643240320000|2022-01-26 23:38:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643240330000|2022-01-26 23:38:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643240340000|2022-01-26 23:39:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|9
1643240350000|2022-01-26 23:39:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643240360000|2022-01-26 23:39:20|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643240380000|2022-01-26 23:39:40|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643240390000|2022-01-26 23:39:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643240400000|2022-01-26 23:40:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643240410000|2022-01-26 23:40:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643240420000|2022-01-26 23:40:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643240440000|2022-01-26 23:40:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643240460000|2022-01-26 23:41:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643240470000|2022-01-26 23:41:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643240480000|2022-01-26 23:41:20|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|3
1643240490000|2022-01-26 23:41:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643240500000|2022-01-26 23:41:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643240520000|2022-01-26 23:42:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643240530000|2022-01-26 23:42:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643240550000|2022-01-26 23:42:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643240560000|2022-01-26 23:42:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643240570000|2022-01-26 23:42:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643240600000|2022-01-26 23:43:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|9
1643240610000|2022-01-26 23:43:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643240630000|2022-01-26 23:43:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643240640000|2022-01-26 23:44:00|19.89|19.59|19.88|19.58|19.9|19.6|19.87|19.57|6
1643240650000|2022-01-26 23:44:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643240660000|2022-01-26 23:44:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|6
1643240670000|2022-01-26 23:44:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643240680000|2022-01-26 23:44:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643240690000|2022-01-26 23:44:50|19.9|19.6|19.89|19.59|19.9|19.6|19.88|19.58|6
1643240700000|2022-01-26 23:45:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643240710000|2022-01-26 23:45:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643240730000|2022-01-26 23:45:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643240740000|2022-01-26 23:45:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643240750000|2022-01-26 23:45:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643240760000|2022-01-26 23:46:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643240770000|2022-01-26 23:46:10|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|6
1643240780000|2022-01-26 23:46:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643240790000|2022-01-26 23:46:30|19.89|19.59|19.88|19.58|19.9|19.6|19.88|19.58|4
1643240800000|2022-01-26 23:46:40|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|9
1643240810000|2022-01-26 23:46:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643240820000|2022-01-26 23:47:00|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|5
1643240830000|2022-01-26 23:47:10|19.9|19.6|19.91|19.61|19.92|19.62|19.9|19.6|4
1643240840000|2022-01-26 23:47:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643240850000|2022-01-26 23:47:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643240860000|2022-01-26 23:47:40|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643240870000|2022-01-26 23:47:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643240880000|2022-01-26 23:48:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643240890000|2022-01-26 23:48:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643240900000|2022-01-26 23:48:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643240910000|2022-01-26 23:48:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643240920000|2022-01-26 23:48:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643240940000|2022-01-26 23:49:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643240950000|2022-01-26 23:49:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643240960000|2022-01-26 23:49:20|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|6
1643240970000|2022-01-26 23:49:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643240980000|2022-01-26 23:49:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643240990000|2022-01-26 23:49:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643241000000|2022-01-26 23:50:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643241010000|2022-01-26 23:50:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|9
1643241020000|2022-01-26 23:50:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643241030000|2022-01-26 23:50:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643241040000|2022-01-26 23:50:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643241050000|2022-01-26 23:50:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643241080000|2022-01-26 23:51:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643241100000|2022-01-26 23:51:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643241120000|2022-01-26 23:52:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643241130000|2022-01-26 23:52:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643241140000|2022-01-26 23:52:20|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|4
1643241150000|2022-01-26 23:52:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643241160000|2022-01-26 23:52:40|19.84|19.54|19.83|19.53|19.84|19.54|19.82|19.52|6
1643241170000|2022-01-26 23:52:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643241200000|2022-01-26 23:53:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643241210000|2022-01-26 23:53:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643241220000|2022-01-26 23:53:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643241230000|2022-01-26 23:53:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643241240000|2022-01-26 23:54:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643241250000|2022-01-26 23:54:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643241260000|2022-01-26 23:54:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643241270000|2022-01-26 23:54:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643241300000|2022-01-26 23:55:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643241310000|2022-01-26 23:55:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643241330000|2022-01-26 23:55:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643241340000|2022-01-26 23:55:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643241370000|2022-01-26 23:56:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643241380000|2022-01-26 23:56:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643241400000|2022-01-26 23:56:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643241410000|2022-01-26 23:56:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643241420000|2022-01-26 23:57:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643241430000|2022-01-26 23:57:10|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643241440000|2022-01-26 23:57:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643241450000|2022-01-26 23:57:30|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643241470000|2022-01-26 23:57:50|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|4
1643241480000|2022-01-26 23:58:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643241490000|2022-01-26 23:58:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643241510000|2022-01-26 23:58:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643241530000|2022-01-26 23:58:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643241550000|2022-01-26 23:59:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643241560000|2022-01-26 23:59:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643241570000|2022-01-26 23:59:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643241580000|2022-01-26 23:59:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643241590000|2022-01-26 23:59:50|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|5
1643241600000|2022-01-27 00:00:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643241610000|2022-01-27 00:00:10|19.83|19.53|19.8|19.5|19.83|19.53|19.8|19.5|8
1643241620000|2022-01-27 00:00:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643241630000|2022-01-27 00:00:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643241650000|2022-01-27 00:00:50|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|6
1643241660000|2022-01-27 00:01:00|19.78|19.48|19.75|19.45|19.79|19.49|19.75|19.45|8
1643241670000|2022-01-27 00:01:10|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|4
1643241680000|2022-01-27 00:01:20|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1643241690000|2022-01-27 00:01:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643241700000|2022-01-27 00:01:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643241710000|2022-01-27 00:01:50|19.72|19.42|19.7|19.4|19.72|19.42|19.69|19.39|11
1643241740000|2022-01-27 00:02:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643241750000|2022-01-27 00:02:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643241760000|2022-01-27 00:02:40|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643241770000|2022-01-27 00:02:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643241780000|2022-01-27 00:03:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643241790000|2022-01-27 00:03:10|19.69|19.39|19.69|19.39|19.71|19.41|19.68|19.38|6
1643241800000|2022-01-27 00:03:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643241810000|2022-01-27 00:03:30|19.71|19.41|19.73|19.43|19.73|19.43|19.7|19.4|9
1643241820000|2022-01-27 00:03:40|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|8
1643241830000|2022-01-27 00:03:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643241840000|2022-01-27 00:04:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643241850000|2022-01-27 00:04:10|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|4
1643241860000|2022-01-27 00:04:20|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|7
1643241870000|2022-01-27 00:04:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643241880000|2022-01-27 00:04:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643241890000|2022-01-27 00:04:50|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|6
1643241900000|2022-01-27 00:05:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643241910000|2022-01-27 00:05:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643241920000|2022-01-27 00:05:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643241940000|2022-01-27 00:05:40|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643241950000|2022-01-27 00:05:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643241960000|2022-01-27 00:06:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|7
1643241970000|2022-01-27 00:06:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1643241980000|2022-01-27 00:06:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643242000000|2022-01-27 00:06:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643242010000|2022-01-27 00:06:50|19.8|19.5|19.82|19.52|19.83|19.53|19.8|19.5|7
1643242020000|2022-01-27 00:07:00|19.83|19.53|19.85|19.55|19.85|19.55|19.82|19.52|7
1643242030000|2022-01-27 00:07:10|19.84|19.54|19.87|19.57|19.87|19.57|19.84|19.54|4
1643242040000|2022-01-27 00:07:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643242050000|2022-01-27 00:07:30|19.86|19.56|19.88|19.58|19.89|19.59|19.86|19.56|5
1643242060000|2022-01-27 00:07:40|19.89|19.59|19.88|19.58|19.89|19.59|19.87|19.57|6
1643242070000|2022-01-27 00:07:50|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|3
1643242080000|2022-01-27 00:08:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643242090000|2022-01-27 00:08:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643242100000|2022-01-27 00:08:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643242120000|2022-01-27 00:08:40|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|4
1643242140000|2022-01-27 00:09:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643242150000|2022-01-27 00:09:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643242160000|2022-01-27 00:09:20|19.88|19.58|19.91|19.61|19.91|19.61|19.87|19.57|8
1643242170000|2022-01-27 00:09:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643242180000|2022-01-27 00:09:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643242190000|2022-01-27 00:09:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643242200000|2022-01-27 00:10:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643242210000|2022-01-27 00:10:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643242220000|2022-01-27 00:10:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643242230000|2022-01-27 00:10:30|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643242240000|2022-01-27 00:10:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643242260000|2022-01-27 00:11:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643242270000|2022-01-27 00:11:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643242280000|2022-01-27 00:11:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643242300000|2022-01-27 00:11:40|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643242320000|2022-01-27 00:12:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|9
1643242330000|2022-01-27 00:12:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643242340000|2022-01-27 00:12:20|19.89|19.59|19.88|19.58|19.89|19.59|19.87|19.57|4
1643242350000|2022-01-27 00:12:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643242360000|2022-01-27 00:12:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643242370000|2022-01-27 00:12:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643242390000|2022-01-27 00:13:10|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|4
1643242400000|2022-01-27 00:13:20|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|6
1643242410000|2022-01-27 00:13:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643242420000|2022-01-27 00:13:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643242430000|2022-01-27 00:13:50|19.9|19.6|19.92|19.62|19.93|19.63|19.9|19.6|5
1643242440000|2022-01-27 00:14:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643242450000|2022-01-27 00:14:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643242460000|2022-01-27 00:14:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643242470000|2022-01-27 00:14:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643242480000|2022-01-27 00:14:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643242490000|2022-01-27 00:14:50|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|5
1643242500000|2022-01-27 00:15:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643242510000|2022-01-27 00:15:10|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|8
1643242520000|2022-01-27 00:15:20|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|5
1643242540000|2022-01-27 00:15:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643242550000|2022-01-27 00:15:50|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|5
1643242560000|2022-01-27 00:16:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643242570000|2022-01-27 00:16:10|19.9|19.6|19.93|19.63|19.93|19.63|19.9|19.6|4
1643242590000|2022-01-27 00:16:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643242600000|2022-01-27 00:16:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643242610000|2022-01-27 00:16:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643242620000|2022-01-27 00:17:00|19.95|19.65|19.96|19.66|19.97|19.67|19.95|19.65|6
1643242630000|2022-01-27 00:17:10|19.97|19.67|19.98|19.68|19.98|19.68|19.96|19.66|6
1643242640000|2022-01-27 00:17:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643242650000|2022-01-27 00:17:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|5
1643242660000|2022-01-27 00:17:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643242670000|2022-01-27 00:17:50|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643242690000|2022-01-27 00:18:10|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|8
1643242700000|2022-01-27 00:18:20|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1643242710000|2022-01-27 00:18:30|19.95|19.65|19.95|19.65|19.96|19.66|19.94|19.64|5
1643242740000|2022-01-27 00:19:00|19.94|19.64|19.93|19.63|19.95|19.65|19.93|19.63|4
1643242750000|2022-01-27 00:19:10|19.92|19.62|19.91|19.61|19.93|19.63|19.91|19.61|10
1643242760000|2022-01-27 00:19:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|9
1643242770000|2022-01-27 00:19:30|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643242780000|2022-01-27 00:19:40|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643242790000|2022-01-27 00:19:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643242800000|2022-01-27 00:20:00|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|5
1643242810000|2022-01-27 00:20:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643242820000|2022-01-27 00:20:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|8
1643242830000|2022-01-27 00:20:30|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|4
1643242850000|2022-01-27 00:20:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643242860000|2022-01-27 00:21:00|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|4
1643242870000|2022-01-27 00:21:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643242880000|2022-01-27 00:21:20|19.93|19.63|19.92|19.62|19.93|19.63|19.91|19.61|4
1643242890000|2022-01-27 00:21:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643242900000|2022-01-27 00:21:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643242910000|2022-01-27 00:21:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643242920000|2022-01-27 00:22:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643242930000|2022-01-27 00:22:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643242940000|2022-01-27 00:22:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643242950000|2022-01-27 00:22:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643242960000|2022-01-27 00:22:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643242970000|2022-01-27 00:22:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643242980000|2022-01-27 00:23:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643242990000|2022-01-27 00:23:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643243000000|2022-01-27 00:23:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643243010000|2022-01-27 00:23:30|19.94|19.64|19.93|19.63|19.95|19.65|19.92|19.62|6
1643243020000|2022-01-27 00:23:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643243030000|2022-01-27 00:23:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643243050000|2022-01-27 00:24:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643243070000|2022-01-27 00:24:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643243080000|2022-01-27 00:24:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643243090000|2022-01-27 00:24:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643243120000|2022-01-27 00:25:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643243130000|2022-01-27 00:25:30|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|3
1643243140000|2022-01-27 00:25:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643243150000|2022-01-27 00:25:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643243160000|2022-01-27 00:26:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643243170000|2022-01-27 00:26:10|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643243180000|2022-01-27 00:26:20|19.93|19.63|19.92|19.62|19.93|19.63|19.91|19.61|5
1643243190000|2022-01-27 00:26:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|10
1643243200000|2022-01-27 00:26:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643243210000|2022-01-27 00:26:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|11
1643243230000|2022-01-27 00:27:10|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643243250000|2022-01-27 00:27:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643243260000|2022-01-27 00:27:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643243270000|2022-01-27 00:27:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643243280000|2022-01-27 00:28:00|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|4
1643243310000|2022-01-27 00:28:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643243320000|2022-01-27 00:28:40|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|9
1643243330000|2022-01-27 00:28:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643243340000|2022-01-27 00:29:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643243370000|2022-01-27 00:29:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643243380000|2022-01-27 00:29:40|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|5
1643243390000|2022-01-27 00:29:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643243400000|2022-01-27 00:30:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643243410000|2022-01-27 00:30:10|19.89|19.59|19.88|19.58|19.89|19.59|19.87|19.57|8
1643243420000|2022-01-27 00:30:20|19.89|19.59|19.92|19.62|19.92|19.62|19.88|19.58|8
1643243430000|2022-01-27 00:30:30|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|9
1643243440000|2022-01-27 00:30:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643243450000|2022-01-27 00:30:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643243460000|2022-01-27 00:31:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643243470000|2022-01-27 00:31:10|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643243480000|2022-01-27 00:31:20|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643243500000|2022-01-27 00:31:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643243520000|2022-01-27 00:32:00|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643243540000|2022-01-27 00:32:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|4
1643243550000|2022-01-27 00:32:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643243570000|2022-01-27 00:32:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643243580000|2022-01-27 00:33:00|19.85|19.55|19.82|19.52|19.85|19.55|19.82|19.52|14
1643243600000|2022-01-27 00:33:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643243610000|2022-01-27 00:33:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643243620000|2022-01-27 00:33:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|4
1643243630000|2022-01-27 00:33:50|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|7
1643243640000|2022-01-27 00:34:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643243650000|2022-01-27 00:34:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643243660000|2022-01-27 00:34:20|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643243670000|2022-01-27 00:34:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643243680000|2022-01-27 00:34:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643243690000|2022-01-27 00:34:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|10
1643243700000|2022-01-27 00:35:00|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|14
1643243710000|2022-01-27 00:35:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643243730000|2022-01-27 00:35:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643243740000|2022-01-27 00:35:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643243750000|2022-01-27 00:35:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643243760000|2022-01-27 00:36:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643243770000|2022-01-27 00:36:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643243780000|2022-01-27 00:36:20|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|3
1643243790000|2022-01-27 00:36:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643243800000|2022-01-27 00:36:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643243810000|2022-01-27 00:36:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643243830000|2022-01-27 00:37:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643243840000|2022-01-27 00:37:20|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643243850000|2022-01-27 00:37:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643243870000|2022-01-27 00:37:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643243880000|2022-01-27 00:38:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643243900000|2022-01-27 00:38:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643243910000|2022-01-27 00:38:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643243920000|2022-01-27 00:38:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643243930000|2022-01-27 00:38:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643243940000|2022-01-27 00:39:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|10
1643243950000|2022-01-27 00:39:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643243960000|2022-01-27 00:39:20|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643243990000|2022-01-27 00:39:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643244000000|2022-01-27 00:40:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643244010000|2022-01-27 00:40:10|19.89|19.59|19.88|19.58|19.9|19.6|19.88|19.58|6
1643244020000|2022-01-27 00:40:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643244040000|2022-01-27 00:40:40|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|4
1643244050000|2022-01-27 00:40:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643244060000|2022-01-27 00:41:00|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|4
1643244070000|2022-01-27 00:41:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643244090000|2022-01-27 00:41:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643244100000|2022-01-27 00:41:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643244110000|2022-01-27 00:41:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643244120000|2022-01-27 00:42:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643244130000|2022-01-27 00:42:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643244140000|2022-01-27 00:42:20|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643244150000|2022-01-27 00:42:30|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|3
1643244160000|2022-01-27 00:42:40|19.89|19.59|19.9|19.6|19.91|19.61|19.88|19.58|6
1643244170000|2022-01-27 00:42:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643244180000|2022-01-27 00:43:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643244190000|2022-01-27 00:43:10|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643244210000|2022-01-27 00:43:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643244220000|2022-01-27 00:43:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643244230000|2022-01-27 00:43:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643244240000|2022-01-27 00:44:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643244250000|2022-01-27 00:44:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|10
1643244260000|2022-01-27 00:44:20|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643244270000|2022-01-27 00:44:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|9
1643244280000|2022-01-27 00:44:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643244290000|2022-01-27 00:44:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643244310000|2022-01-27 00:45:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643244320000|2022-01-27 00:45:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643244330000|2022-01-27 00:45:30|19.9|19.6|19.9|19.6|19.9|19.6|19.88|19.58|13
1643244340000|2022-01-27 00:45:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643244360000|2022-01-27 00:46:00|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|7
1643244380000|2022-01-27 00:46:20|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643244390000|2022-01-27 00:46:30|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|3
1643244400000|2022-01-27 00:46:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643244410000|2022-01-27 00:46:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643244430000|2022-01-27 00:47:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643244440000|2022-01-27 00:47:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643244450000|2022-01-27 00:47:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643244490000|2022-01-27 00:48:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643244500000|2022-01-27 00:48:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643244530000|2022-01-27 00:48:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|8
1643244540000|2022-01-27 00:49:00|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|5
1643244560000|2022-01-27 00:49:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643244570000|2022-01-27 00:49:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643244580000|2022-01-27 00:49:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643244590000|2022-01-27 00:49:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643244600000|2022-01-27 00:50:00|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643244610000|2022-01-27 00:50:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643244620000|2022-01-27 00:50:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643244630000|2022-01-27 00:50:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643244640000|2022-01-27 00:50:40|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|6
1643244650000|2022-01-27 00:50:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643244680000|2022-01-27 00:51:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643244700000|2022-01-27 00:51:40|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643244710000|2022-01-27 00:51:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643244720000|2022-01-27 00:52:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643244730000|2022-01-27 00:52:10|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643244740000|2022-01-27 00:52:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643244750000|2022-01-27 00:52:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643244760000|2022-01-27 00:52:40|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643244770000|2022-01-27 00:52:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643244780000|2022-01-27 00:53:00|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643244790000|2022-01-27 00:53:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|8
1643244810000|2022-01-27 00:53:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643244820000|2022-01-27 00:53:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643244830000|2022-01-27 00:53:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643244840000|2022-01-27 00:54:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643244850000|2022-01-27 00:54:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643244870000|2022-01-27 00:54:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643244880000|2022-01-27 00:54:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643244890000|2022-01-27 00:54:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643244900000|2022-01-27 00:55:00|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643244910000|2022-01-27 00:55:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643244920000|2022-01-27 00:55:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643244930000|2022-01-27 00:55:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643244940000|2022-01-27 00:55:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643244950000|2022-01-27 00:55:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643244960000|2022-01-27 00:56:00|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|6
1643244970000|2022-01-27 00:56:10|19.94|19.64|19.93|19.63|19.94|19.64|19.92|19.62|8
1643245000000|2022-01-27 00:56:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643245010000|2022-01-27 00:56:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643245020000|2022-01-27 00:57:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643245030000|2022-01-27 00:57:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643245040000|2022-01-27 00:57:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643245060000|2022-01-27 00:57:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643245070000|2022-01-27 00:57:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643245090000|2022-01-27 00:58:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643245100000|2022-01-27 00:58:20|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|3
1643245110000|2022-01-27 00:58:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643245120000|2022-01-27 00:58:40|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643245130000|2022-01-27 00:58:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643245140000|2022-01-27 00:59:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643245150000|2022-01-27 00:59:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643245160000|2022-01-27 00:59:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643245170000|2022-01-27 00:59:30|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|7
1643245180000|2022-01-27 00:59:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643245190000|2022-01-27 00:59:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643245200000|2022-01-27 01:00:00|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643245210000|2022-01-27 01:00:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643245220000|2022-01-27 01:00:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643245230000|2022-01-27 01:00:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643245240000|2022-01-27 01:00:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643245250000|2022-01-27 01:00:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643245260000|2022-01-27 01:01:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643245270000|2022-01-27 01:01:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|6
1643245280000|2022-01-27 01:01:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643245300000|2022-01-27 01:01:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643245310000|2022-01-27 01:01:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643245320000|2022-01-27 01:02:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|10
1643245330000|2022-01-27 01:02:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643245340000|2022-01-27 01:02:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643245350000|2022-01-27 01:02:30|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643245360000|2022-01-27 01:02:40|19.94|19.64|19.93|19.63|19.94|19.64|19.92|19.62|6
1643245370000|2022-01-27 01:02:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643245380000|2022-01-27 01:03:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643245390000|2022-01-27 01:03:10|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|3
1643245400000|2022-01-27 01:03:20|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643245410000|2022-01-27 01:03:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643245440000|2022-01-27 01:04:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643245460000|2022-01-27 01:04:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643245470000|2022-01-27 01:04:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643245480000|2022-01-27 01:04:40|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|4
1643245490000|2022-01-27 01:04:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643245500000|2022-01-27 01:05:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643245530000|2022-01-27 01:05:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643245540000|2022-01-27 01:05:40|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|8
1643245550000|2022-01-27 01:05:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643245570000|2022-01-27 01:06:10|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643245580000|2022-01-27 01:06:20|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|9
1643245590000|2022-01-27 01:06:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643245600000|2022-01-27 01:06:40|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|4
1643245610000|2022-01-27 01:06:50|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643245620000|2022-01-27 01:07:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643245630000|2022-01-27 01:07:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643245640000|2022-01-27 01:07:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643245650000|2022-01-27 01:07:30|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|7
1643245660000|2022-01-27 01:07:40|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643245670000|2022-01-27 01:07:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643245680000|2022-01-27 01:08:00|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|5
1643245690000|2022-01-27 01:08:10|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|10
1643245700000|2022-01-27 01:08:20|19.83|19.53|19.82|19.52|19.84|19.54|19.81|19.51|10
1643245710000|2022-01-27 01:08:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643245720000|2022-01-27 01:08:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643245730000|2022-01-27 01:08:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|9
1643245740000|2022-01-27 01:09:00|19.8|19.5|19.82|19.52|19.82|19.52|19.79|19.49|8
1643245750000|2022-01-27 01:09:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643245760000|2022-01-27 01:09:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643245770000|2022-01-27 01:09:30|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|8
1643245780000|2022-01-27 01:09:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643245790000|2022-01-27 01:09:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643245800000|2022-01-27 01:10:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643245810000|2022-01-27 01:10:10|19.83|19.53|19.85|19.55|19.85|19.55|19.82|19.52|7
1643245820000|2022-01-27 01:10:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643245830000|2022-01-27 01:10:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643245840000|2022-01-27 01:10:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643245850000|2022-01-27 01:10:50|19.83|19.53|19.85|19.55|19.85|19.55|19.82|19.52|11
1643245860000|2022-01-27 01:11:00|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|5
1643245870000|2022-01-27 01:11:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643245880000|2022-01-27 01:11:20|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|13
1643245890000|2022-01-27 01:11:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|7
1643245900000|2022-01-27 01:11:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643245910000|2022-01-27 01:11:50|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643245920000|2022-01-27 01:12:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643245930000|2022-01-27 01:12:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643245940000|2022-01-27 01:12:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643245960000|2022-01-27 01:12:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643245980000|2022-01-27 01:13:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643245990000|2022-01-27 01:13:10|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|7
1643246000000|2022-01-27 01:13:20|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643246010000|2022-01-27 01:13:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643246020000|2022-01-27 01:13:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|6
1643246030000|2022-01-27 01:13:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643246040000|2022-01-27 01:14:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643246050000|2022-01-27 01:14:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643246060000|2022-01-27 01:14:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643246070000|2022-01-27 01:14:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643246090000|2022-01-27 01:14:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643246100000|2022-01-27 01:15:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643246130000|2022-01-27 01:15:30|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|10
1643246150000|2022-01-27 01:15:50|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643246160000|2022-01-27 01:16:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643246170000|2022-01-27 01:16:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643246180000|2022-01-27 01:16:20|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|6
1643246190000|2022-01-27 01:16:30|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|7
1643246200000|2022-01-27 01:16:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643246210000|2022-01-27 01:16:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643246230000|2022-01-27 01:17:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643246240000|2022-01-27 01:17:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643246260000|2022-01-27 01:17:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643246270000|2022-01-27 01:17:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643246280000|2022-01-27 01:18:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643246290000|2022-01-27 01:18:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643246300000|2022-01-27 01:18:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|13
1643246310000|2022-01-27 01:18:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643246320000|2022-01-27 01:18:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643246330000|2022-01-27 01:18:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643246340000|2022-01-27 01:19:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643246350000|2022-01-27 01:19:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643246360000|2022-01-27 01:19:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643246370000|2022-01-27 01:19:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643246380000|2022-01-27 01:19:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643246390000|2022-01-27 01:19:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643246400000|2022-01-27 01:20:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643246410000|2022-01-27 01:20:10|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|12
1643246420000|2022-01-27 01:20:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643246430000|2022-01-27 01:20:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643246440000|2022-01-27 01:20:40|19.73|19.43|19.7|19.4|19.73|19.43|19.69|19.39|9
1643246450000|2022-01-27 01:20:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643246460000|2022-01-27 01:21:00|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|7
1643246470000|2022-01-27 01:21:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643246480000|2022-01-27 01:21:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|3
1643246490000|2022-01-27 01:21:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643246500000|2022-01-27 01:21:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643246510000|2022-01-27 01:21:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643246520000|2022-01-27 01:22:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643246540000|2022-01-27 01:22:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643246550000|2022-01-27 01:22:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643246560000|2022-01-27 01:22:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643246580000|2022-01-27 01:23:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643246590000|2022-01-27 01:23:10|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|6
1643246610000|2022-01-27 01:23:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643246620000|2022-01-27 01:23:40|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|9
1643246630000|2022-01-27 01:23:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643246640000|2022-01-27 01:24:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643246650000|2022-01-27 01:24:10|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|8
1643246660000|2022-01-27 01:24:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643246670000|2022-01-27 01:24:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643246680000|2022-01-27 01:24:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643246690000|2022-01-27 01:24:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643246700000|2022-01-27 01:25:00|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643246710000|2022-01-27 01:25:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643246720000|2022-01-27 01:25:20|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|9
1643246730000|2022-01-27 01:25:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|14
1643246740000|2022-01-27 01:25:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643246750000|2022-01-27 01:25:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643246760000|2022-01-27 01:26:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643246770000|2022-01-27 01:26:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643246780000|2022-01-27 01:26:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643246790000|2022-01-27 01:26:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643246800000|2022-01-27 01:26:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643246810000|2022-01-27 01:26:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643246820000|2022-01-27 01:27:00|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|6
1643246830000|2022-01-27 01:27:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1643246840000|2022-01-27 01:27:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|9
1643246850000|2022-01-27 01:27:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|8
1643246860000|2022-01-27 01:27:40|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|8
1643246870000|2022-01-27 01:27:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643246880000|2022-01-27 01:28:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643246920000|2022-01-27 01:28:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643246930000|2022-01-27 01:28:50|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|4
1643246940000|2022-01-27 01:29:00|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|4
1643246950000|2022-01-27 01:29:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643246960000|2022-01-27 01:29:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643246970000|2022-01-27 01:29:30|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|4
1643246980000|2022-01-27 01:29:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643246990000|2022-01-27 01:29:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643247000000|2022-01-27 01:30:00|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|3
1643247010000|2022-01-27 01:30:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643247020000|2022-01-27 01:30:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|10
1643247030000|2022-01-27 01:30:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|9
1643247040000|2022-01-27 01:30:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643247060000|2022-01-27 01:31:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643247070000|2022-01-27 01:31:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643247080000|2022-01-27 01:31:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643247090000|2022-01-27 01:31:30|19.7|19.4|19.66|19.36|19.7|19.4|19.66|19.36|7
1643247100000|2022-01-27 01:31:40|19.65|19.35|19.63|19.33|19.66|19.36|19.63|19.33|8
1643247110000|2022-01-27 01:31:50|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|9
1643247120000|2022-01-27 01:32:00|19.61|19.31|19.6|19.3|19.62|19.32|19.59|19.29|12
1643247130000|2022-01-27 01:32:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643247140000|2022-01-27 01:32:20|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|6
1643247150000|2022-01-27 01:32:30|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|4
1643247160000|2022-01-27 01:32:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643247170000|2022-01-27 01:32:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|9
1643247200000|2022-01-27 01:33:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|5
1643247210000|2022-01-27 01:33:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643247220000|2022-01-27 01:33:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643247230000|2022-01-27 01:33:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|10
1643247240000|2022-01-27 01:34:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|9
1643247250000|2022-01-27 01:34:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643247260000|2022-01-27 01:34:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643247280000|2022-01-27 01:34:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643247290000|2022-01-27 01:34:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643247300000|2022-01-27 01:35:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643247320000|2022-01-27 01:35:20|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|4
1643247330000|2022-01-27 01:35:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643247340000|2022-01-27 01:35:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643247370000|2022-01-27 01:36:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643247380000|2022-01-27 01:36:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643247390000|2022-01-27 01:36:30|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1643247400000|2022-01-27 01:36:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643247430000|2022-01-27 01:37:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643247440000|2022-01-27 01:37:20|19.5|19.2|19.46|19.16|19.5|19.2|19.45|19.15|7
1643247450000|2022-01-27 01:37:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643247460000|2022-01-27 01:37:40|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|13
1643247470000|2022-01-27 01:37:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|9
1643247480000|2022-01-27 01:38:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643247490000|2022-01-27 01:38:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643247500000|2022-01-27 01:38:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643247510000|2022-01-27 01:38:30|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|5
1643247530000|2022-01-27 01:38:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643247540000|2022-01-27 01:39:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643247550000|2022-01-27 01:39:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643247560000|2022-01-27 01:39:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643247570000|2022-01-27 01:39:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643247580000|2022-01-27 01:39:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643247600000|2022-01-27 01:40:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643247610000|2022-01-27 01:40:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643247620000|2022-01-27 01:40:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643247630000|2022-01-27 01:40:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643247640000|2022-01-27 01:40:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643247650000|2022-01-27 01:40:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643247670000|2022-01-27 01:41:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643247680000|2022-01-27 01:41:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643247690000|2022-01-27 01:41:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643247700000|2022-01-27 01:41:40|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|3
1643247710000|2022-01-27 01:41:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643247720000|2022-01-27 01:42:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643247730000|2022-01-27 01:42:10|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1643247740000|2022-01-27 01:42:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643247760000|2022-01-27 01:42:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643247770000|2022-01-27 01:42:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643247780000|2022-01-27 01:43:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643247790000|2022-01-27 01:43:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643247800000|2022-01-27 01:43:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643247820000|2022-01-27 01:43:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643247830000|2022-01-27 01:43:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643247860000|2022-01-27 01:44:20|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1643247870000|2022-01-27 01:44:30|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|5
1643247880000|2022-01-27 01:44:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643247900000|2022-01-27 01:45:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643247910000|2022-01-27 01:45:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643247920000|2022-01-27 01:45:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643247930000|2022-01-27 01:45:30|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|5
1643247940000|2022-01-27 01:45:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643247950000|2022-01-27 01:45:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643247960000|2022-01-27 01:46:00|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|8
1643247970000|2022-01-27 01:46:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643247990000|2022-01-27 01:46:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643248000000|2022-01-27 01:46:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|10
1643248010000|2022-01-27 01:46:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643248020000|2022-01-27 01:47:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643248030000|2022-01-27 01:47:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1643248040000|2022-01-27 01:47:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643248050000|2022-01-27 01:47:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643248060000|2022-01-27 01:47:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|15
1643248070000|2022-01-27 01:47:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643248080000|2022-01-27 01:48:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643248090000|2022-01-27 01:48:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643248100000|2022-01-27 01:48:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643248110000|2022-01-27 01:48:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643248120000|2022-01-27 01:48:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643248130000|2022-01-27 01:48:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643248150000|2022-01-27 01:49:10|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|5
1643248160000|2022-01-27 01:49:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643248170000|2022-01-27 01:49:30|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|3
1643248180000|2022-01-27 01:49:40|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|3
1643248200000|2022-01-27 01:50:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|11
1643248210000|2022-01-27 01:50:10|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|7
1643248220000|2022-01-27 01:50:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643248230000|2022-01-27 01:50:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643248240000|2022-01-27 01:50:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643248250000|2022-01-27 01:50:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643248260000|2022-01-27 01:51:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643248270000|2022-01-27 01:51:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643248280000|2022-01-27 01:51:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643248300000|2022-01-27 01:51:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643248310000|2022-01-27 01:51:50|19.41|19.11|19.44|19.14|19.45|19.15|19.41|19.11|8
1643248320000|2022-01-27 01:52:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643248330000|2022-01-27 01:52:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643248340000|2022-01-27 01:52:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643248350000|2022-01-27 01:52:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643248360000|2022-01-27 01:52:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643248370000|2022-01-27 01:52:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643248380000|2022-01-27 01:53:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643248400000|2022-01-27 01:53:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643248410000|2022-01-27 01:53:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643248420000|2022-01-27 01:53:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|15
1643248430000|2022-01-27 01:53:50|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|5
1643248440000|2022-01-27 01:54:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643248450000|2022-01-27 01:54:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643248460000|2022-01-27 01:54:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643248470000|2022-01-27 01:54:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643248480000|2022-01-27 01:54:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643248490000|2022-01-27 01:54:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643248500000|2022-01-27 01:55:00|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|8
1643248510000|2022-01-27 01:55:10|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1643248520000|2022-01-27 01:55:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643248530000|2022-01-27 01:55:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643248550000|2022-01-27 01:55:50|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|4
1643248560000|2022-01-27 01:56:00|19.3|19|19.29|18.99|19.3|19|19.28|18.98|10
1643248580000|2022-01-27 01:56:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643248590000|2022-01-27 01:56:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|7
1643248600000|2022-01-27 01:56:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643248610000|2022-01-27 01:56:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643248620000|2022-01-27 01:57:00|19.28|18.98|19.3|19|19.3|19|19.28|18.98|5
1643248630000|2022-01-27 01:57:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|8
1643248640000|2022-01-27 01:57:20|19.31|19.01|19.3|19|19.32|19.02|19.3|19|12
1643248650000|2022-01-27 01:57:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643248660000|2022-01-27 01:57:40|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643248680000|2022-01-27 01:58:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643248690000|2022-01-27 01:58:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643248700000|2022-01-27 01:58:20|19.32|19.02|19.3|19|19.32|19.02|19.3|19|11
1643248710000|2022-01-27 01:58:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643248720000|2022-01-27 01:58:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643248730000|2022-01-27 01:58:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|6
1643248740000|2022-01-27 01:59:00|19.3|19|19.32|19.02|19.33|19.03|19.29|18.99|9
1643248750000|2022-01-27 01:59:10|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|3
1643248780000|2022-01-27 01:59:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643248790000|2022-01-27 01:59:50|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|5
1643248800000|2022-01-27 02:00:00|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643248810000|2022-01-27 02:00:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643248820000|2022-01-27 02:00:20|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|4
1643248830000|2022-01-27 02:00:30|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|4
1643248840000|2022-01-27 02:00:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|8
1643248850000|2022-01-27 02:00:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643248870000|2022-01-27 02:01:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643248880000|2022-01-27 02:01:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643248890000|2022-01-27 02:01:30|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|5
1643248900000|2022-01-27 02:01:40|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|7
1643248910000|2022-01-27 02:01:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643248920000|2022-01-27 02:02:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643248930000|2022-01-27 02:02:10|19.25|18.95|19.25|18.95|19.27|18.97|19.25|18.95|7
1643248940000|2022-01-27 02:02:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643248950000|2022-01-27 02:02:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643248960000|2022-01-27 02:02:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643248970000|2022-01-27 02:02:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643249000000|2022-01-27 02:03:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643249010000|2022-01-27 02:03:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643249020000|2022-01-27 02:03:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|6
1643249040000|2022-01-27 02:04:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643249050000|2022-01-27 02:04:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643249060000|2022-01-27 02:04:20|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|3
1643249070000|2022-01-27 02:04:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643249080000|2022-01-27 02:04:40|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|4
1643249090000|2022-01-27 02:04:50|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|7
1643249100000|2022-01-27 02:05:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643249120000|2022-01-27 02:05:20|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|3
1643249130000|2022-01-27 02:05:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643249140000|2022-01-27 02:05:40|19.18|18.88|19.17|18.87|19.19|18.89|19.17|18.87|6
1643249150000|2022-01-27 02:05:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|8
1643249160000|2022-01-27 02:06:00|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643249170000|2022-01-27 02:06:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643249180000|2022-01-27 02:06:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643249190000|2022-01-27 02:06:30|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|3
1643249200000|2022-01-27 02:06:40|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643249210000|2022-01-27 02:06:50|19.13|18.83|19.14|18.84|19.15|18.85|19.12|18.82|8
1643249220000|2022-01-27 02:07:00|19.13|18.83|19.14|18.84|19.15|18.85|19.13|18.83|4
1643249230000|2022-01-27 02:07:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1643249240000|2022-01-27 02:07:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643249250000|2022-01-27 02:07:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|8
1643249260000|2022-01-27 02:07:40|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|7
1643249270000|2022-01-27 02:07:50|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|7
1643249280000|2022-01-27 02:08:00|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1643249290000|2022-01-27 02:08:10|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|8
1643249300000|2022-01-27 02:08:20|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|5
1643249310000|2022-01-27 02:08:30|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1643249320000|2022-01-27 02:08:40|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1643249330000|2022-01-27 02:08:50|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|5
1643249350000|2022-01-27 02:09:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643249370000|2022-01-27 02:09:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643249380000|2022-01-27 02:09:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643249390000|2022-01-27 02:09:50|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|4
1643249400000|2022-01-27 02:10:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1643249420000|2022-01-27 02:10:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643249430000|2022-01-27 02:10:30|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|10
1643249440000|2022-01-27 02:10:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643249450000|2022-01-27 02:10:50|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|4
1643249460000|2022-01-27 02:11:00|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|4
1643249480000|2022-01-27 02:11:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643249490000|2022-01-27 02:11:30|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643249500000|2022-01-27 02:11:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643249510000|2022-01-27 02:11:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643249530000|2022-01-27 02:12:10|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|6
1643249540000|2022-01-27 02:12:20|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643249550000|2022-01-27 02:12:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1643249560000|2022-01-27 02:12:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643249570000|2022-01-27 02:12:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643249580000|2022-01-27 02:13:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643249590000|2022-01-27 02:13:10|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643249600000|2022-01-27 02:13:20|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643249610000|2022-01-27 02:13:30|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1643249620000|2022-01-27 02:13:40|19.21|18.91|19.18|18.88|19.21|18.91|19.17|18.87|8
1643249630000|2022-01-27 02:13:50|19.17|18.87|19.16|18.86|19.18|18.88|19.16|18.86|6
1643249640000|2022-01-27 02:14:00|19.14|18.84|19.14|18.84|19.16|18.86|19.14|18.84|8
1643249650000|2022-01-27 02:14:10|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|8
1643249660000|2022-01-27 02:14:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643249670000|2022-01-27 02:14:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643249680000|2022-01-27 02:14:40|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643249690000|2022-01-27 02:14:50|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|6
1643249700000|2022-01-27 02:15:00|19.17|18.87|19.18|18.88|19.18|18.88|19.16|18.86|10
1643249710000|2022-01-27 02:15:10|19.19|18.89|19.18|18.88|19.2|18.9|19.18|18.88|6
1643249720000|2022-01-27 02:15:20|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643249730000|2022-01-27 02:15:30|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643249740000|2022-01-27 02:15:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643249750000|2022-01-27 02:15:50|19.19|18.89|19.2|18.9|19.2|18.9|19.18|18.88|4
1643249760000|2022-01-27 02:16:00|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|7
1643249770000|2022-01-27 02:16:10|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|7
1643249780000|2022-01-27 02:16:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1643249790000|2022-01-27 02:16:30|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643249800000|2022-01-27 02:16:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643249810000|2022-01-27 02:16:50|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643249820000|2022-01-27 02:17:00|19.18|18.88|19.21|18.91|19.21|18.91|19.18|18.88|8
1643249830000|2022-01-27 02:17:10|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|10
1643249840000|2022-01-27 02:17:20|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643249850000|2022-01-27 02:17:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643249860000|2022-01-27 02:17:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643249870000|2022-01-27 02:17:50|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|7
1643249880000|2022-01-27 02:18:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1643249890000|2022-01-27 02:18:10|19.24|18.94|19.25|18.95|19.26|18.96|19.24|18.94|6
1643249900000|2022-01-27 02:18:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|7
1643249910000|2022-01-27 02:18:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643249920000|2022-01-27 02:18:40|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643249930000|2022-01-27 02:18:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643249940000|2022-01-27 02:19:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643249960000|2022-01-27 02:19:20|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|4
1643249970000|2022-01-27 02:19:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643249980000|2022-01-27 02:19:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643249990000|2022-01-27 02:19:50|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|3
1643250000000|2022-01-27 02:20:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643250010000|2022-01-27 02:20:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643250020000|2022-01-27 02:20:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643250030000|2022-01-27 02:20:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643250050000|2022-01-27 02:20:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1643250060000|2022-01-27 02:21:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643250070000|2022-01-27 02:21:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643250090000|2022-01-27 02:21:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643250140000|2022-01-27 02:22:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1643250160000|2022-01-27 02:22:40|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643250190000|2022-01-27 02:23:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643250200000|2022-01-27 02:23:20|19.22|18.92|19.21|18.91|19.22|18.92|19.2|18.9|4
1643250210000|2022-01-27 02:23:30|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|5
1643250220000|2022-01-27 02:23:40|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|6
1643250230000|2022-01-27 02:23:50|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643250240000|2022-01-27 02:24:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643250250000|2022-01-27 02:24:10|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|5
1643250260000|2022-01-27 02:24:20|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643250270000|2022-01-27 02:24:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643250280000|2022-01-27 02:24:40|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643250290000|2022-01-27 02:24:50|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643250300000|2022-01-27 02:25:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643250310000|2022-01-27 02:25:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643250320000|2022-01-27 02:25:20|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1643250330000|2022-01-27 02:25:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|6
1643250340000|2022-01-27 02:25:40|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|5
1643250350000|2022-01-27 02:25:50|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643250360000|2022-01-27 02:26:00|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643250370000|2022-01-27 02:26:10|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|6
1643250380000|2022-01-27 02:26:20|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|8
1643250390000|2022-01-27 02:26:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643250400000|2022-01-27 02:26:40|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643250410000|2022-01-27 02:26:50|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|3
1643250420000|2022-01-27 02:27:00|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|5
1643250430000|2022-01-27 02:27:10|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|10
1643250440000|2022-01-27 02:27:20|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|7
1643250450000|2022-01-27 02:27:30|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|8
1643250460000|2022-01-27 02:27:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643250480000|2022-01-27 02:28:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|8
1643250490000|2022-01-27 02:28:10|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643250500000|2022-01-27 02:28:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643250510000|2022-01-27 02:28:30|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|6
1643250520000|2022-01-27 02:28:40|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643250530000|2022-01-27 02:28:50|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|9
1643250540000|2022-01-27 02:29:00|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|8
1643250550000|2022-01-27 02:29:10|19.17|18.87|19.16|18.86|19.18|18.88|19.16|18.86|10
1643250560000|2022-01-27 02:29:20|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|4
1643250570000|2022-01-27 02:29:30|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643250580000|2022-01-27 02:29:40|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643250590000|2022-01-27 02:29:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643250600000|2022-01-27 02:30:00|19.17|18.87|19.15|18.85|19.17|18.87|19.14|18.84|5
1643250610000|2022-01-27 02:30:10|19.16|18.86|19.17|18.87|19.17|18.87|19.15|18.85|8
1643250620000|2022-01-27 02:30:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643250630000|2022-01-27 02:30:30|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|7
1643250640000|2022-01-27 02:30:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643250650000|2022-01-27 02:30:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643250660000|2022-01-27 02:31:00|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643250670000|2022-01-27 02:31:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|7
1643250680000|2022-01-27 02:31:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643250690000|2022-01-27 02:31:30|19.17|18.87|19.14|18.84|19.17|18.87|19.13|18.83|10
1643250700000|2022-01-27 02:31:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1643250710000|2022-01-27 02:31:50|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|3
1643250720000|2022-01-27 02:32:00|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643250730000|2022-01-27 02:32:10|19.08|18.78|19.07|18.77|19.09|18.79|19.07|18.77|4
1643250740000|2022-01-27 02:32:20|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|5
1643250750000|2022-01-27 02:32:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643250760000|2022-01-27 02:32:40|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643250770000|2022-01-27 02:32:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|8
1643250780000|2022-01-27 02:33:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643250790000|2022-01-27 02:33:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643250800000|2022-01-27 02:33:20|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643250810000|2022-01-27 02:33:30|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|7
1643250820000|2022-01-27 02:33:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1643250830000|2022-01-27 02:33:50|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|3
1643250840000|2022-01-27 02:34:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643250850000|2022-01-27 02:34:10|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643250860000|2022-01-27 02:34:20|19.06|18.76|19.06|18.76|19.07|18.77|19.05|18.75|7
1643250880000|2022-01-27 02:34:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643250890000|2022-01-27 02:34:50|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|3
1643250900000|2022-01-27 02:35:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643250910000|2022-01-27 02:35:10|19.1|18.8|19.11|18.81|19.11|18.81|19.09|18.79|6
1643250920000|2022-01-27 02:35:20|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643250930000|2022-01-27 02:35:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643250940000|2022-01-27 02:35:40|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1643250950000|2022-01-27 02:35:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643250960000|2022-01-27 02:36:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643250970000|2022-01-27 02:36:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643250980000|2022-01-27 02:36:20|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643250990000|2022-01-27 02:36:30|19.08|18.78|19.09|18.79|19.09|18.79|19.07|18.77|4
1643251000000|2022-01-27 02:36:40|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643251010000|2022-01-27 02:36:50|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643251030000|2022-01-27 02:37:10|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643251040000|2022-01-27 02:37:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643251050000|2022-01-27 02:37:30|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643251060000|2022-01-27 02:37:40|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|3
1643251080000|2022-01-27 02:38:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643251090000|2022-01-27 02:38:10|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|3
1643251100000|2022-01-27 02:38:20|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643251110000|2022-01-27 02:38:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643251120000|2022-01-27 02:38:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643251140000|2022-01-27 02:39:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643251150000|2022-01-27 02:39:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643251160000|2022-01-27 02:39:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643251170000|2022-01-27 02:39:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643251180000|2022-01-27 02:39:40|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643251190000|2022-01-27 02:39:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643251200000|2022-01-27 02:40:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643251210000|2022-01-27 02:40:10|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|3
1643251230000|2022-01-27 02:40:30|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643251240000|2022-01-27 02:40:40|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643251250000|2022-01-27 02:40:50|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|7
1643251260000|2022-01-27 02:41:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643251290000|2022-01-27 02:41:30|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|8
1643251300000|2022-01-27 02:41:40|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643251310000|2022-01-27 02:41:50|19.16|18.86|19.15|18.85|19.16|18.86|19.14|18.84|6
1643251320000|2022-01-27 02:42:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643251340000|2022-01-27 02:42:20|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|3
1643251350000|2022-01-27 02:42:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643251360000|2022-01-27 02:42:40|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|7
1643251370000|2022-01-27 02:42:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1643251380000|2022-01-27 02:43:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643251390000|2022-01-27 02:43:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643251400000|2022-01-27 02:43:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643251420000|2022-01-27 02:43:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643251450000|2022-01-27 02:44:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643251460000|2022-01-27 02:44:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1643251470000|2022-01-27 02:44:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643251480000|2022-01-27 02:44:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643251520000|2022-01-27 02:45:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643251530000|2022-01-27 02:45:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643251540000|2022-01-27 02:45:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|7
1643251550000|2022-01-27 02:45:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643251560000|2022-01-27 02:46:00|19.18|18.88|19.18|18.88|19.19|18.89|19.17|18.87|5
1643251570000|2022-01-27 02:46:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|7
1643251580000|2022-01-27 02:46:20|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643251590000|2022-01-27 02:46:30|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|7
1643251610000|2022-01-27 02:46:50|19.18|18.88|19.17|18.87|19.19|18.89|19.17|18.87|4
1643251620000|2022-01-27 02:47:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643251650000|2022-01-27 02:47:30|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643251660000|2022-01-27 02:47:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643251670000|2022-01-27 02:47:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643251680000|2022-01-27 02:48:00|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643251690000|2022-01-27 02:48:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643251700000|2022-01-27 02:48:20|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|7
1643251730000|2022-01-27 02:48:50|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|6
1643251740000|2022-01-27 02:49:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643251750000|2022-01-27 02:49:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643251770000|2022-01-27 02:49:30|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643251780000|2022-01-27 02:49:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643251790000|2022-01-27 02:49:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643251800000|2022-01-27 02:50:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643251810000|2022-01-27 02:50:10|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|6
1643251820000|2022-01-27 02:50:20|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643251840000|2022-01-27 02:50:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643251860000|2022-01-27 02:51:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643251870000|2022-01-27 02:51:10|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643251890000|2022-01-27 02:51:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643251920000|2022-01-27 02:52:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643251930000|2022-01-27 02:52:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643251940000|2022-01-27 02:52:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643251950000|2022-01-27 02:52:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643251990000|2022-01-27 02:53:10|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|4
1643252000000|2022-01-27 02:53:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643252010000|2022-01-27 02:53:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643252020000|2022-01-27 02:53:40|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643252030000|2022-01-27 02:53:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643252040000|2022-01-27 02:54:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643252050000|2022-01-27 02:54:10|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643252060000|2022-01-27 02:54:20|19.18|18.88|19.19|18.89|19.19|18.89|19.17|18.87|4
1643252070000|2022-01-27 02:54:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643252080000|2022-01-27 02:54:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|8
1643252090000|2022-01-27 02:54:50|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643252100000|2022-01-27 02:55:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643252110000|2022-01-27 02:55:10|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643252120000|2022-01-27 02:55:20|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643252130000|2022-01-27 02:55:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643252140000|2022-01-27 02:55:40|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|4
1643252150000|2022-01-27 02:55:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643252160000|2022-01-27 02:56:00|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|5
1643252170000|2022-01-27 02:56:10|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643252190000|2022-01-27 02:56:30|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|5
1643252200000|2022-01-27 02:56:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643252220000|2022-01-27 02:57:00|19.19|18.89|19.2|18.9|19.21|18.91|19.19|18.89|3
1643252230000|2022-01-27 02:57:10|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643252240000|2022-01-27 02:57:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643252250000|2022-01-27 02:57:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643252260000|2022-01-27 02:57:40|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|3
1643252270000|2022-01-27 02:57:50|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643252280000|2022-01-27 02:58:00|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|4
1643252290000|2022-01-27 02:58:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643252340000|2022-01-27 02:59:00|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643252390000|2022-01-27 02:59:50|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643252400000|2022-01-27 03:00:00|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643252410000|2022-01-27 03:00:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643252420000|2022-01-27 03:00:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643252430000|2022-01-27 03:00:30|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|5
1643252440000|2022-01-27 03:00:40|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643252450000|2022-01-27 03:00:50|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643252460000|2022-01-27 03:01:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643252470000|2022-01-27 03:01:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643252480000|2022-01-27 03:01:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|8
1643252490000|2022-01-27 03:01:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643252510000|2022-01-27 03:01:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643252530000|2022-01-27 03:02:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643252540000|2022-01-27 03:02:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643252550000|2022-01-27 03:02:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643252570000|2022-01-27 03:02:50|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643252580000|2022-01-27 03:03:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643252590000|2022-01-27 03:03:10|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643252600000|2022-01-27 03:03:20|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643252610000|2022-01-27 03:03:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643252620000|2022-01-27 03:03:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643252650000|2022-01-27 03:04:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643252660000|2022-01-27 03:04:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643252680000|2022-01-27 03:04:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643252690000|2022-01-27 03:04:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643252700000|2022-01-27 03:05:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643252720000|2022-01-27 03:05:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643252730000|2022-01-27 03:05:30|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|4
1643252740000|2022-01-27 03:05:40|19.27|18.97|19.29|18.99|19.29|18.99|19.26|18.96|7
1643252750000|2022-01-27 03:05:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643252790000|2022-01-27 03:06:30|19.3|19|19.28|18.98|19.3|19|19.28|18.98|7
1643252830000|2022-01-27 03:07:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1643252860000|2022-01-27 03:07:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643252880000|2022-01-27 03:08:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643252890000|2022-01-27 03:08:10|19.3|19|19.3|19|19.31|19.01|19.3|19|13
1643252900000|2022-01-27 03:08:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643252910000|2022-01-27 03:08:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643252930000|2022-01-27 03:08:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643252940000|2022-01-27 03:09:00|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643252950000|2022-01-27 03:09:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643252960000|2022-01-27 03:09:20|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|9
1643253000000|2022-01-27 03:10:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643253020000|2022-01-27 03:10:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643253040000|2022-01-27 03:10:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643253050000|2022-01-27 03:10:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643253060000|2022-01-27 03:11:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643253070000|2022-01-27 03:11:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643253080000|2022-01-27 03:11:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643253090000|2022-01-27 03:11:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643253100000|2022-01-27 03:11:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643253120000|2022-01-27 03:12:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643253130000|2022-01-27 03:12:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643253140000|2022-01-27 03:12:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643253150000|2022-01-27 03:12:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643253160000|2022-01-27 03:12:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643253170000|2022-01-27 03:12:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643253180000|2022-01-27 03:13:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643253190000|2022-01-27 03:13:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643253200000|2022-01-27 03:13:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643253210000|2022-01-27 03:13:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643253220000|2022-01-27 03:13:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643253230000|2022-01-27 03:13:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643253240000|2022-01-27 03:14:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643253250000|2022-01-27 03:14:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643253260000|2022-01-27 03:14:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|10
1643253280000|2022-01-27 03:14:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643253290000|2022-01-27 03:14:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643253300000|2022-01-27 03:15:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643253310000|2022-01-27 03:15:10|19.31|19.01|19.3|19|19.32|19.02|19.3|19|4
1643253320000|2022-01-27 03:15:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643253350000|2022-01-27 03:15:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643253360000|2022-01-27 03:16:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643253370000|2022-01-27 03:16:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643253380000|2022-01-27 03:16:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643253390000|2022-01-27 03:16:30|19.34|19.04|19.34|19.04|19.36|19.06|19.34|19.04|5
1643253410000|2022-01-27 03:16:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643253430000|2022-01-27 03:17:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643253440000|2022-01-27 03:17:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643253450000|2022-01-27 03:17:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643253470000|2022-01-27 03:17:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643253490000|2022-01-27 03:18:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643253500000|2022-01-27 03:18:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643253510000|2022-01-27 03:18:30|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643253540000|2022-01-27 03:19:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643253550000|2022-01-27 03:19:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643253560000|2022-01-27 03:19:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643253570000|2022-01-27 03:19:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643253580000|2022-01-27 03:19:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643253590000|2022-01-27 03:19:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643253600000|2022-01-27 03:20:00|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1643253610000|2022-01-27 03:20:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643253650000|2022-01-27 03:20:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643253680000|2022-01-27 03:21:20|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643253690000|2022-01-27 03:21:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643253700000|2022-01-27 03:21:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643253710000|2022-01-27 03:21:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643253720000|2022-01-27 03:22:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643253730000|2022-01-27 03:22:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|9
1643253740000|2022-01-27 03:22:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643253760000|2022-01-27 03:22:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643253770000|2022-01-27 03:22:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643253780000|2022-01-27 03:23:00|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|5
1643253800000|2022-01-27 03:23:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643253820000|2022-01-27 03:23:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643253830000|2022-01-27 03:23:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643253840000|2022-01-27 03:24:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643253850000|2022-01-27 03:24:10|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|4
1643253860000|2022-01-27 03:24:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643253870000|2022-01-27 03:24:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643253880000|2022-01-27 03:24:40|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643253890000|2022-01-27 03:24:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643253900000|2022-01-27 03:25:00|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|6
1643253920000|2022-01-27 03:25:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643253950000|2022-01-27 03:25:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643253960000|2022-01-27 03:26:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643253970000|2022-01-27 03:26:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643253980000|2022-01-27 03:26:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643254000000|2022-01-27 03:26:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643254010000|2022-01-27 03:26:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643254020000|2022-01-27 03:27:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643254030000|2022-01-27 03:27:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643254040000|2022-01-27 03:27:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643254050000|2022-01-27 03:27:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643254070000|2022-01-27 03:27:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643254080000|2022-01-27 03:28:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643254090000|2022-01-27 03:28:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|8
1643254100000|2022-01-27 03:28:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643254110000|2022-01-27 03:28:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643254120000|2022-01-27 03:28:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643254130000|2022-01-27 03:28:50|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|4
1643254140000|2022-01-27 03:29:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643254180000|2022-01-27 03:29:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643254190000|2022-01-27 03:29:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643254240000|2022-01-27 03:30:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643254250000|2022-01-27 03:30:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643254260000|2022-01-27 03:31:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643254270000|2022-01-27 03:31:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643254290000|2022-01-27 03:31:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643254300000|2022-01-27 03:31:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|8
1643254310000|2022-01-27 03:31:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643254320000|2022-01-27 03:32:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643254330000|2022-01-27 03:32:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643254340000|2022-01-27 03:32:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643254350000|2022-01-27 03:32:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643254360000|2022-01-27 03:32:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643254370000|2022-01-27 03:32:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643254380000|2022-01-27 03:33:00|19.45|19.15|19.43|19.13|19.46|19.16|19.43|19.13|5
1643254390000|2022-01-27 03:33:10|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643254400000|2022-01-27 03:33:20|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1643254410000|2022-01-27 03:33:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643254420000|2022-01-27 03:33:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643254440000|2022-01-27 03:34:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643254450000|2022-01-27 03:34:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643254460000|2022-01-27 03:34:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643254470000|2022-01-27 03:34:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643254480000|2022-01-27 03:34:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643254500000|2022-01-27 03:35:00|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643254510000|2022-01-27 03:35:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643254520000|2022-01-27 03:35:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643254530000|2022-01-27 03:35:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643254540000|2022-01-27 03:35:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643254570000|2022-01-27 03:36:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643254580000|2022-01-27 03:36:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643254590000|2022-01-27 03:36:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643254600000|2022-01-27 03:36:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643254610000|2022-01-27 03:36:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643254620000|2022-01-27 03:37:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643254630000|2022-01-27 03:37:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643254650000|2022-01-27 03:37:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643254660000|2022-01-27 03:37:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643254670000|2022-01-27 03:37:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643254690000|2022-01-27 03:38:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643254700000|2022-01-27 03:38:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|5
1643254710000|2022-01-27 03:38:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643254720000|2022-01-27 03:38:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643254740000|2022-01-27 03:39:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643254750000|2022-01-27 03:39:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643254760000|2022-01-27 03:39:20|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643254770000|2022-01-27 03:39:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643254780000|2022-01-27 03:39:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643254790000|2022-01-27 03:39:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643254800000|2022-01-27 03:40:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643254810000|2022-01-27 03:40:10|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|8
1643254820000|2022-01-27 03:40:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643254830000|2022-01-27 03:40:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643254840000|2022-01-27 03:40:40|19.3|19|19.29|18.99|19.31|19.01|19.29|18.99|6
1643254850000|2022-01-27 03:40:50|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|4
1643254860000|2022-01-27 03:41:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643254870000|2022-01-27 03:41:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643254880000|2022-01-27 03:41:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643254890000|2022-01-27 03:41:30|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|5
1643254900000|2022-01-27 03:41:40|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643254910000|2022-01-27 03:41:50|19.26|18.96|19.22|18.92|19.26|18.96|19.21|18.91|11
1643254920000|2022-01-27 03:42:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643254930000|2022-01-27 03:42:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|8
1643254940000|2022-01-27 03:42:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643254970000|2022-01-27 03:42:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|7
1643254980000|2022-01-27 03:43:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643254990000|2022-01-27 03:43:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643255000000|2022-01-27 03:43:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643255010000|2022-01-27 03:43:30|19.2|18.9|19.17|18.87|19.2|18.9|19.17|18.87|6
1643255020000|2022-01-27 03:43:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643255030000|2022-01-27 03:43:50|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643255040000|2022-01-27 03:44:00|19.15|18.85|19.15|18.85|19.16|18.86|19.12|18.82|7
1643255050000|2022-01-27 03:44:10|19.16|18.86|19.14|18.84|19.17|18.87|19.14|18.84|7
1643255060000|2022-01-27 03:44:20|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|5
1643255070000|2022-01-27 03:44:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|5
1643255080000|2022-01-27 03:44:40|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|4
1643255090000|2022-01-27 03:44:50|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|9
1643255100000|2022-01-27 03:45:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643255110000|2022-01-27 03:45:10|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|3
1643255120000|2022-01-27 03:45:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643255130000|2022-01-27 03:45:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643255150000|2022-01-27 03:45:50|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|2
1643255160000|2022-01-27 03:46:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643255170000|2022-01-27 03:46:10|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|5
1643255180000|2022-01-27 03:46:20|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643255190000|2022-01-27 03:46:30|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|6
1643255200000|2022-01-27 03:46:40|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643255210000|2022-01-27 03:46:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643255220000|2022-01-27 03:47:00|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1643255230000|2022-01-27 03:47:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643255240000|2022-01-27 03:47:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643255250000|2022-01-27 03:47:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643255260000|2022-01-27 03:47:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643255270000|2022-01-27 03:47:50|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|4
1643255280000|2022-01-27 03:48:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643255310000|2022-01-27 03:48:30|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|5
1643255320000|2022-01-27 03:48:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643255330000|2022-01-27 03:48:50|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643255350000|2022-01-27 03:49:10|19.08|18.78|19.09|18.79|19.09|18.79|19.07|18.77|4
1643255360000|2022-01-27 03:49:20|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|5
1643255370000|2022-01-27 03:49:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643255380000|2022-01-27 03:49:40|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643255390000|2022-01-27 03:49:50|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|4
1643255400000|2022-01-27 03:50:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643255410000|2022-01-27 03:50:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|5
1643255420000|2022-01-27 03:50:20|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|6
1643255430000|2022-01-27 03:50:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643255440000|2022-01-27 03:50:40|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643255450000|2022-01-27 03:50:50|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|5
1643255480000|2022-01-27 03:51:20|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|7
1643255490000|2022-01-27 03:51:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643255500000|2022-01-27 03:51:40|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643255510000|2022-01-27 03:51:50|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643255520000|2022-01-27 03:52:00|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|3
1643255530000|2022-01-27 03:52:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643255540000|2022-01-27 03:52:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643255550000|2022-01-27 03:52:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643255590000|2022-01-27 03:53:10|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643255600000|2022-01-27 03:53:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643255610000|2022-01-27 03:53:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643255620000|2022-01-27 03:53:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1643255630000|2022-01-27 03:53:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643255640000|2022-01-27 03:54:00|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|3
1643255650000|2022-01-27 03:54:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643255660000|2022-01-27 03:54:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643255670000|2022-01-27 03:54:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643255680000|2022-01-27 03:54:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643255690000|2022-01-27 03:54:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643255700000|2022-01-27 03:55:00|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643255710000|2022-01-27 03:55:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643255720000|2022-01-27 03:55:20|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643255730000|2022-01-27 03:55:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643255740000|2022-01-27 03:55:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643255750000|2022-01-27 03:55:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|9
1643255760000|2022-01-27 03:56:00|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|4
1643255770000|2022-01-27 03:56:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643255790000|2022-01-27 03:56:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643255800000|2022-01-27 03:56:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|10
1643255810000|2022-01-27 03:56:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|5
1643255820000|2022-01-27 03:57:00|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|6
1643255830000|2022-01-27 03:57:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|8
1643255840000|2022-01-27 03:57:20|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|5
1643255850000|2022-01-27 03:57:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643255870000|2022-01-27 03:57:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643255880000|2022-01-27 03:58:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|6
1643255890000|2022-01-27 03:58:10|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|3
1643255910000|2022-01-27 03:58:30|19.24|18.94|19.26|18.96|19.26|18.96|19.23|18.93|9
1643255920000|2022-01-27 03:58:40|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643255930000|2022-01-27 03:58:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643255940000|2022-01-27 03:59:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643255950000|2022-01-27 03:59:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643255970000|2022-01-27 03:59:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643255980000|2022-01-27 03:59:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643255990000|2022-01-27 03:59:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643256000000|2022-01-27 04:00:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643256010000|2022-01-27 04:00:10|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|4
1643256020000|2022-01-27 04:00:20|19.23|18.93|19.22|18.92|19.23|18.93|19.21|18.91|4
1643256030000|2022-01-27 04:00:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|4
1643256040000|2022-01-27 04:00:40|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643256050000|2022-01-27 04:00:50|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643256080000|2022-01-27 04:01:20|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|5
1643256090000|2022-01-27 04:01:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643256100000|2022-01-27 04:01:40|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643256110000|2022-01-27 04:01:50|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643256120000|2022-01-27 04:02:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643256130000|2022-01-27 04:02:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643256140000|2022-01-27 04:02:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643256150000|2022-01-27 04:02:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643256160000|2022-01-27 04:02:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643256170000|2022-01-27 04:02:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643256190000|2022-01-27 04:03:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|6
1643256210000|2022-01-27 04:03:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643256220000|2022-01-27 04:03:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643256230000|2022-01-27 04:03:50|19.27|18.97|19.27|18.97|19.27|18.97|19.25|18.95|7
1643256240000|2022-01-27 04:04:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643256250000|2022-01-27 04:04:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643256260000|2022-01-27 04:04:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643256270000|2022-01-27 04:04:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643256280000|2022-01-27 04:04:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643256290000|2022-01-27 04:04:50|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|5
1643256300000|2022-01-27 04:05:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643256310000|2022-01-27 04:05:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643256320000|2022-01-27 04:05:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643256330000|2022-01-27 04:05:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643256340000|2022-01-27 04:05:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643256350000|2022-01-27 04:05:50|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643256370000|2022-01-27 04:06:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643256380000|2022-01-27 04:06:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643256400000|2022-01-27 04:06:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643256410000|2022-01-27 04:06:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643256420000|2022-01-27 04:07:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643256430000|2022-01-27 04:07:10|19.29|18.99|19.3|19|19.3|19|19.28|18.98|6
1643256470000|2022-01-27 04:07:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643256480000|2022-01-27 04:08:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643256490000|2022-01-27 04:08:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643256500000|2022-01-27 04:08:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643256510000|2022-01-27 04:08:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643256530000|2022-01-27 04:08:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643256550000|2022-01-27 04:09:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643256560000|2022-01-27 04:09:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643256570000|2022-01-27 04:09:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643256580000|2022-01-27 04:09:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643256590000|2022-01-27 04:09:50|19.37|19.07|19.41|19.11|19.41|19.11|19.37|19.07|7
1643256600000|2022-01-27 04:10:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643256610000|2022-01-27 04:10:10|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|5
1643256620000|2022-01-27 04:10:20|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|7
1643256630000|2022-01-27 04:10:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643256640000|2022-01-27 04:10:40|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|4
1643256650000|2022-01-27 04:10:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643256660000|2022-01-27 04:11:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643256670000|2022-01-27 04:11:10|19.45|19.15|19.46|19.16|19.46|19.16|19.44|19.14|6
1643256680000|2022-01-27 04:11:20|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|9
1643256690000|2022-01-27 04:11:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|10
1643256700000|2022-01-27 04:11:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643256710000|2022-01-27 04:11:50|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|4
1643256720000|2022-01-27 04:12:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643256730000|2022-01-27 04:12:10|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643256740000|2022-01-27 04:12:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643256760000|2022-01-27 04:12:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643256770000|2022-01-27 04:12:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643256780000|2022-01-27 04:13:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|7
1643256790000|2022-01-27 04:13:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643256800000|2022-01-27 04:13:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643256810000|2022-01-27 04:13:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643256820000|2022-01-27 04:13:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643256830000|2022-01-27 04:13:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643256840000|2022-01-27 04:14:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|11
1643256850000|2022-01-27 04:14:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643256860000|2022-01-27 04:14:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643256870000|2022-01-27 04:14:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|12
1643256880000|2022-01-27 04:14:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643256890000|2022-01-27 04:14:50|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|15
1643256910000|2022-01-27 04:15:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643256920000|2022-01-27 04:15:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643256930000|2022-01-27 04:15:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643256940000|2022-01-27 04:15:40|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|8
1643256950000|2022-01-27 04:15:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643256960000|2022-01-27 04:16:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643256970000|2022-01-27 04:16:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643256980000|2022-01-27 04:16:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643256990000|2022-01-27 04:16:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643257000000|2022-01-27 04:16:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643257010000|2022-01-27 04:16:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643257020000|2022-01-27 04:17:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643257030000|2022-01-27 04:17:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643257040000|2022-01-27 04:17:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643257050000|2022-01-27 04:17:30|19.32|19.02|19.33|19.03|19.33|19.03|19.31|19.01|8
1643257060000|2022-01-27 04:17:40|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|5
1643257070000|2022-01-27 04:17:50|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|9
1643257080000|2022-01-27 04:18:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643257090000|2022-01-27 04:18:10|19.33|19.03|19.35|19.05|19.35|19.05|19.32|19.02|5
1643257100000|2022-01-27 04:18:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643257110000|2022-01-27 04:18:30|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643257120000|2022-01-27 04:18:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643257140000|2022-01-27 04:19:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643257150000|2022-01-27 04:19:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643257160000|2022-01-27 04:19:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643257180000|2022-01-27 04:19:40|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643257190000|2022-01-27 04:19:50|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|4
1643257200000|2022-01-27 04:20:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643257210000|2022-01-27 04:20:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643257220000|2022-01-27 04:20:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643257240000|2022-01-27 04:20:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643257250000|2022-01-27 04:20:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643257260000|2022-01-27 04:21:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643257270000|2022-01-27 04:21:10|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643257280000|2022-01-27 04:21:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643257290000|2022-01-27 04:21:30|19.34|19.04|19.32|19.02|19.35|19.05|19.32|19.02|5
1643257310000|2022-01-27 04:21:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643257320000|2022-01-27 04:22:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643257330000|2022-01-27 04:22:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643257340000|2022-01-27 04:22:20|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|5
1643257350000|2022-01-27 04:22:30|19.33|19.03|19.28|18.98|19.33|19.03|19.28|18.98|13
1643257360000|2022-01-27 04:22:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643257370000|2022-01-27 04:22:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643257380000|2022-01-27 04:23:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|9
1643257390000|2022-01-27 04:23:10|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|8
1643257400000|2022-01-27 04:23:20|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|4
1643257410000|2022-01-27 04:23:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643257430000|2022-01-27 04:23:50|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|6
1643257460000|2022-01-27 04:24:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643257470000|2022-01-27 04:24:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643257480000|2022-01-27 04:24:40|19.23|18.93|19.23|18.93|19.24|18.94|19.21|18.91|7
1643257490000|2022-01-27 04:24:50|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643257500000|2022-01-27 04:25:00|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|5
1643257540000|2022-01-27 04:25:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643257560000|2022-01-27 04:26:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1643257570000|2022-01-27 04:26:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643257580000|2022-01-27 04:26:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643257600000|2022-01-27 04:26:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643257610000|2022-01-27 04:26:50|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|8
1643257620000|2022-01-27 04:27:00|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|3
1643257630000|2022-01-27 04:27:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643257640000|2022-01-27 04:27:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1643257650000|2022-01-27 04:27:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643257660000|2022-01-27 04:27:40|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|8
1643257680000|2022-01-27 04:28:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643257690000|2022-01-27 04:28:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643257700000|2022-01-27 04:28:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643257710000|2022-01-27 04:28:30|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|5
1643257720000|2022-01-27 04:28:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643257730000|2022-01-27 04:28:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643257740000|2022-01-27 04:29:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643257750000|2022-01-27 04:29:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643257760000|2022-01-27 04:29:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643257770000|2022-01-27 04:29:30|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643257790000|2022-01-27 04:29:50|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|6
1643257800000|2022-01-27 04:30:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1643257810000|2022-01-27 04:30:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643257820000|2022-01-27 04:30:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643257830000|2022-01-27 04:30:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643257840000|2022-01-27 04:30:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643257850000|2022-01-27 04:30:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643257860000|2022-01-27 04:31:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|6
1643257870000|2022-01-27 04:31:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643257880000|2022-01-27 04:31:20|19.25|18.95|19.25|18.95|19.26|18.96|19.24|18.94|4
1643257890000|2022-01-27 04:31:30|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|8
1643257900000|2022-01-27 04:31:40|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|9
1643257910000|2022-01-27 04:31:50|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|6
1643257920000|2022-01-27 04:32:00|19.25|18.95|19.27|18.97|19.27|18.97|19.24|18.94|7
1643257930000|2022-01-27 04:32:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1643257940000|2022-01-27 04:32:20|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|7
1643257950000|2022-01-27 04:32:30|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1643257960000|2022-01-27 04:32:40|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643257970000|2022-01-27 04:32:50|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643257990000|2022-01-27 04:33:10|19.28|18.98|19.3|19|19.31|19.01|19.28|18.98|7
1643258000000|2022-01-27 04:33:20|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|15
1643258010000|2022-01-27 04:33:30|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|7
1643258020000|2022-01-27 04:33:40|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|5
1643258030000|2022-01-27 04:33:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643258040000|2022-01-27 04:34:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643258060000|2022-01-27 04:34:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643258070000|2022-01-27 04:34:30|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643258080000|2022-01-27 04:34:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643258090000|2022-01-27 04:34:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643258100000|2022-01-27 04:35:00|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|7
1643258110000|2022-01-27 04:35:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643258120000|2022-01-27 04:35:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643258130000|2022-01-27 04:35:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643258140000|2022-01-27 04:35:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643258150000|2022-01-27 04:35:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643258160000|2022-01-27 04:36:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643258170000|2022-01-27 04:36:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643258180000|2022-01-27 04:36:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643258190000|2022-01-27 04:36:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643258200000|2022-01-27 04:36:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643258210000|2022-01-27 04:36:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643258230000|2022-01-27 04:37:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643258240000|2022-01-27 04:37:20|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|4
1643258250000|2022-01-27 04:37:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643258260000|2022-01-27 04:37:40|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643258290000|2022-01-27 04:38:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643258300000|2022-01-27 04:38:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|7
1643258310000|2022-01-27 04:38:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643258320000|2022-01-27 04:38:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643258330000|2022-01-27 04:38:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643258340000|2022-01-27 04:39:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643258350000|2022-01-27 04:39:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643258360000|2022-01-27 04:39:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643258380000|2022-01-27 04:39:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643258400000|2022-01-27 04:40:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643258410000|2022-01-27 04:40:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|12
1643258430000|2022-01-27 04:40:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643258440000|2022-01-27 04:40:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643258450000|2022-01-27 04:40:50|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|6
1643258460000|2022-01-27 04:41:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643258470000|2022-01-27 04:41:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643258480000|2022-01-27 04:41:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643258500000|2022-01-27 04:41:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643258510000|2022-01-27 04:41:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643258520000|2022-01-27 04:42:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643258530000|2022-01-27 04:42:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643258560000|2022-01-27 04:42:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643258570000|2022-01-27 04:42:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643258580000|2022-01-27 04:43:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643258590000|2022-01-27 04:43:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643258600000|2022-01-27 04:43:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643258610000|2022-01-27 04:43:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643258620000|2022-01-27 04:43:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|10
1643258630000|2022-01-27 04:43:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643258640000|2022-01-27 04:44:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643258660000|2022-01-27 04:44:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643258690000|2022-01-27 04:44:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643258700000|2022-01-27 04:45:00|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|6
1643258710000|2022-01-27 04:45:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643258730000|2022-01-27 04:45:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643258750000|2022-01-27 04:45:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643258760000|2022-01-27 04:46:00|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|6
1643258780000|2022-01-27 04:46:20|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|8
1643258790000|2022-01-27 04:46:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|10
1643258800000|2022-01-27 04:46:40|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|6
1643258810000|2022-01-27 04:46:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643258820000|2022-01-27 04:47:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|7
1643258830000|2022-01-27 04:47:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643258840000|2022-01-27 04:47:20|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643258850000|2022-01-27 04:47:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643258860000|2022-01-27 04:47:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|12
1643258870000|2022-01-27 04:47:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643258880000|2022-01-27 04:48:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643258890000|2022-01-27 04:48:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643258910000|2022-01-27 04:48:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643258920000|2022-01-27 04:48:40|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1643258940000|2022-01-27 04:49:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643258950000|2022-01-27 04:49:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643258960000|2022-01-27 04:49:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643258970000|2022-01-27 04:49:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643258990000|2022-01-27 04:49:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643259000000|2022-01-27 04:50:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643259040000|2022-01-27 04:50:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643259050000|2022-01-27 04:50:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643259060000|2022-01-27 04:51:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|12
1643259080000|2022-01-27 04:51:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|15
1643259090000|2022-01-27 04:51:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643259100000|2022-01-27 04:51:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643259110000|2022-01-27 04:51:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643259120000|2022-01-27 04:52:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643259130000|2022-01-27 04:52:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643259140000|2022-01-27 04:52:20|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|6
1643259150000|2022-01-27 04:52:30|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|4
1643259180000|2022-01-27 04:53:00|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|5
1643259190000|2022-01-27 04:53:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643259200000|2022-01-27 04:53:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643259210000|2022-01-27 04:53:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643259220000|2022-01-27 04:53:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643259230000|2022-01-27 04:53:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643259250000|2022-01-27 04:54:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643259260000|2022-01-27 04:54:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643259270000|2022-01-27 04:54:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643259290000|2022-01-27 04:54:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643259300000|2022-01-27 04:55:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643259320000|2022-01-27 04:55:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643259330000|2022-01-27 04:55:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643259340000|2022-01-27 04:55:40|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|6
1643259350000|2022-01-27 04:55:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643259360000|2022-01-27 04:56:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643259380000|2022-01-27 04:56:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643259390000|2022-01-27 04:56:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643259400000|2022-01-27 04:56:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643259420000|2022-01-27 04:57:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|7
1643259430000|2022-01-27 04:57:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643259440000|2022-01-27 04:57:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1643259450000|2022-01-27 04:57:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643259490000|2022-01-27 04:58:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643259500000|2022-01-27 04:58:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643259510000|2022-01-27 04:58:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1643259520000|2022-01-27 04:58:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643259540000|2022-01-27 04:59:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643259570000|2022-01-27 04:59:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643259580000|2022-01-27 04:59:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643259590000|2022-01-27 04:59:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643259600000|2022-01-27 05:00:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|9
1643259610000|2022-01-27 05:00:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643259620000|2022-01-27 05:00:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643259630000|2022-01-27 05:00:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643259660000|2022-01-27 05:01:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643259700000|2022-01-27 05:01:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643259740000|2022-01-27 05:02:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643259750000|2022-01-27 05:02:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643259760000|2022-01-27 05:02:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643259770000|2022-01-27 05:02:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643259780000|2022-01-27 05:03:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643259790000|2022-01-27 05:03:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643259800000|2022-01-27 05:03:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643259820000|2022-01-27 05:03:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643259830000|2022-01-27 05:03:50|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|4
1643259840000|2022-01-27 05:04:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643259850000|2022-01-27 05:04:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643259860000|2022-01-27 05:04:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643259870000|2022-01-27 05:04:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643259880000|2022-01-27 05:04:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643259890000|2022-01-27 05:04:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643259900000|2022-01-27 05:05:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|5
1643259910000|2022-01-27 05:05:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643259930000|2022-01-27 05:05:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643259940000|2022-01-27 05:05:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643259950000|2022-01-27 05:05:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643259960000|2022-01-27 05:06:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643259980000|2022-01-27 05:06:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643259990000|2022-01-27 05:06:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643260000000|2022-01-27 05:06:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643260010000|2022-01-27 05:06:50|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|3
1643260020000|2022-01-27 05:07:00|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|8
1643260030000|2022-01-27 05:07:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643260040000|2022-01-27 05:07:20|19.58|19.28|19.56|19.26|19.59|19.29|19.56|19.26|9
1643260050000|2022-01-27 05:07:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|13
1643260070000|2022-01-27 05:07:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643260080000|2022-01-27 05:08:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643260090000|2022-01-27 05:08:10|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1643260100000|2022-01-27 05:08:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643260110000|2022-01-27 05:08:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643260120000|2022-01-27 05:08:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643260130000|2022-01-27 05:08:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643260140000|2022-01-27 05:09:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643260160000|2022-01-27 05:09:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643260170000|2022-01-27 05:09:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643260190000|2022-01-27 05:09:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643260200000|2022-01-27 05:10:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643260210000|2022-01-27 05:10:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|10
1643260220000|2022-01-27 05:10:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643260230000|2022-01-27 05:10:30|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643260250000|2022-01-27 05:10:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643260260000|2022-01-27 05:11:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643260270000|2022-01-27 05:11:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643260300000|2022-01-27 05:11:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643260320000|2022-01-27 05:12:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643260330000|2022-01-27 05:12:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643260370000|2022-01-27 05:12:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643260380000|2022-01-27 05:13:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643260390000|2022-01-27 05:13:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643260400000|2022-01-27 05:13:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643260420000|2022-01-27 05:13:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643260430000|2022-01-27 05:13:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643260460000|2022-01-27 05:14:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|7
1643260480000|2022-01-27 05:14:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643260510000|2022-01-27 05:15:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|15
1643260520000|2022-01-27 05:15:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|6
1643260530000|2022-01-27 05:15:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643260540000|2022-01-27 05:15:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643260570000|2022-01-27 05:16:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643260580000|2022-01-27 05:16:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643260590000|2022-01-27 05:16:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643260600000|2022-01-27 05:16:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643260610000|2022-01-27 05:16:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643260620000|2022-01-27 05:17:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|12
1643260630000|2022-01-27 05:17:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643260650000|2022-01-27 05:17:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643260670000|2022-01-27 05:17:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643260680000|2022-01-27 05:18:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643260690000|2022-01-27 05:18:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643260700000|2022-01-27 05:18:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643260710000|2022-01-27 05:18:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643260720000|2022-01-27 05:18:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643260730000|2022-01-27 05:18:50|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|8
1643260740000|2022-01-27 05:19:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|6
1643260750000|2022-01-27 05:19:10|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|6
1643260760000|2022-01-27 05:19:20|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|8
1643260770000|2022-01-27 05:19:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643260780000|2022-01-27 05:19:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643260790000|2022-01-27 05:19:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|8
1643260800000|2022-01-27 05:20:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643260810000|2022-01-27 05:20:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643260820000|2022-01-27 05:20:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643260830000|2022-01-27 05:20:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643260840000|2022-01-27 05:20:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643260850000|2022-01-27 05:20:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643260860000|2022-01-27 05:21:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643260870000|2022-01-27 05:21:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643260920000|2022-01-27 05:22:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643260930000|2022-01-27 05:22:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643260940000|2022-01-27 05:22:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643260950000|2022-01-27 05:22:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643260960000|2022-01-27 05:22:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643260970000|2022-01-27 05:22:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643260980000|2022-01-27 05:23:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643261000000|2022-01-27 05:23:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643261010000|2022-01-27 05:23:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643261020000|2022-01-27 05:23:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643261030000|2022-01-27 05:23:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643261040000|2022-01-27 05:24:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1643261050000|2022-01-27 05:24:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643261060000|2022-01-27 05:24:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643261070000|2022-01-27 05:24:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643261080000|2022-01-27 05:24:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|9
1643261090000|2022-01-27 05:24:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643261100000|2022-01-27 05:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643261110000|2022-01-27 05:25:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643261120000|2022-01-27 05:25:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643261130000|2022-01-27 05:25:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643261140000|2022-01-27 05:25:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643261150000|2022-01-27 05:25:50|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|9
1643261160000|2022-01-27 05:26:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643261170000|2022-01-27 05:26:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643261190000|2022-01-27 05:26:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643261210000|2022-01-27 05:26:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643261220000|2022-01-27 05:27:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643261230000|2022-01-27 05:27:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643261240000|2022-01-27 05:27:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643261250000|2022-01-27 05:27:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643261260000|2022-01-27 05:27:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643261270000|2022-01-27 05:27:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643261290000|2022-01-27 05:28:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643261300000|2022-01-27 05:28:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643261310000|2022-01-27 05:28:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643261320000|2022-01-27 05:28:40|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|12
1643261330000|2022-01-27 05:28:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643261340000|2022-01-27 05:29:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643261350000|2022-01-27 05:29:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643261360000|2022-01-27 05:29:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643261370000|2022-01-27 05:29:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643261380000|2022-01-27 05:29:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643261390000|2022-01-27 05:29:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643261400000|2022-01-27 05:30:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643261410000|2022-01-27 05:30:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643261440000|2022-01-27 05:30:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643261460000|2022-01-27 05:31:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643261470000|2022-01-27 05:31:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643261480000|2022-01-27 05:31:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643261490000|2022-01-27 05:31:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643261500000|2022-01-27 05:31:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643261510000|2022-01-27 05:31:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643261520000|2022-01-27 05:32:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|13
1643261530000|2022-01-27 05:32:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643261540000|2022-01-27 05:32:20|19.55|19.25|19.56|19.26|19.57|19.27|19.54|19.24|12
1643261550000|2022-01-27 05:32:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643261560000|2022-01-27 05:32:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643261570000|2022-01-27 05:32:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643261590000|2022-01-27 05:33:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643261600000|2022-01-27 05:33:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643261620000|2022-01-27 05:33:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643261630000|2022-01-27 05:33:50|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|8
1643261640000|2022-01-27 05:34:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643261650000|2022-01-27 05:34:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643261660000|2022-01-27 05:34:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643261670000|2022-01-27 05:34:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643261680000|2022-01-27 05:34:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643261690000|2022-01-27 05:34:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643261700000|2022-01-27 05:35:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643261730000|2022-01-27 05:35:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643261750000|2022-01-27 05:35:50|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|8
1643261760000|2022-01-27 05:36:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643261770000|2022-01-27 05:36:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643261780000|2022-01-27 05:36:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643261790000|2022-01-27 05:36:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|9
1643261810000|2022-01-27 05:36:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|12
1643261820000|2022-01-27 05:37:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643261830000|2022-01-27 05:37:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643261840000|2022-01-27 05:37:20|19.48|19.18|19.47|19.17|19.49|19.19|19.46|19.16|6
1643261850000|2022-01-27 05:37:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643261860000|2022-01-27 05:37:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643261880000|2022-01-27 05:38:00|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|12
1643261890000|2022-01-27 05:38:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643261900000|2022-01-27 05:38:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|10
1643261920000|2022-01-27 05:38:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643261930000|2022-01-27 05:38:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643261940000|2022-01-27 05:39:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643261950000|2022-01-27 05:39:10|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643261970000|2022-01-27 05:39:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643261980000|2022-01-27 05:39:40|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1643261990000|2022-01-27 05:39:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643262000000|2022-01-27 05:40:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643262020000|2022-01-27 05:40:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643262030000|2022-01-27 05:40:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643262040000|2022-01-27 05:40:40|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|7
1643262050000|2022-01-27 05:40:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643262060000|2022-01-27 05:41:00|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643262070000|2022-01-27 05:41:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643262080000|2022-01-27 05:41:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643262090000|2022-01-27 05:41:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643262100000|2022-01-27 05:41:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643262110000|2022-01-27 05:41:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643262120000|2022-01-27 05:42:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|7
1643262130000|2022-01-27 05:42:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643262150000|2022-01-27 05:42:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643262170000|2022-01-27 05:42:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643262180000|2022-01-27 05:43:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643262200000|2022-01-27 05:43:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643262210000|2022-01-27 05:43:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643262240000|2022-01-27 05:44:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643262250000|2022-01-27 05:44:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643262270000|2022-01-27 05:44:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643262280000|2022-01-27 05:44:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643262290000|2022-01-27 05:44:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643262300000|2022-01-27 05:45:00|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|9
1643262310000|2022-01-27 05:45:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643262320000|2022-01-27 05:45:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643262330000|2022-01-27 05:45:30|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|6
1643262340000|2022-01-27 05:45:40|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|7
1643262360000|2022-01-27 05:46:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643262370000|2022-01-27 05:46:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643262380000|2022-01-27 05:46:20|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|3
1643262390000|2022-01-27 05:46:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643262410000|2022-01-27 05:46:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643262420000|2022-01-27 05:47:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643262430000|2022-01-27 05:47:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643262440000|2022-01-27 05:47:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643262490000|2022-01-27 05:48:10|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1643262500000|2022-01-27 05:48:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643262510000|2022-01-27 05:48:30|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|4
1643262520000|2022-01-27 05:48:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643262530000|2022-01-27 05:48:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643262540000|2022-01-27 05:49:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643262550000|2022-01-27 05:49:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643262560000|2022-01-27 05:49:20|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|7
1643262570000|2022-01-27 05:49:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643262580000|2022-01-27 05:49:40|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643262590000|2022-01-27 05:49:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643262600000|2022-01-27 05:50:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643262610000|2022-01-27 05:50:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643262630000|2022-01-27 05:50:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643262640000|2022-01-27 05:50:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643262650000|2022-01-27 05:50:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|8
1643262660000|2022-01-27 05:51:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643262670000|2022-01-27 05:51:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643262690000|2022-01-27 05:51:30|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|4
1643262710000|2022-01-27 05:51:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643262720000|2022-01-27 05:52:00|19.45|19.15|19.48|19.18|19.48|19.18|19.45|19.15|4
1643262730000|2022-01-27 05:52:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643262740000|2022-01-27 05:52:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643262750000|2022-01-27 05:52:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643262780000|2022-01-27 05:53:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643262790000|2022-01-27 05:53:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643262800000|2022-01-27 05:53:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643262810000|2022-01-27 05:53:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|7
1643262840000|2022-01-27 05:54:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643262890000|2022-01-27 05:54:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643262900000|2022-01-27 05:55:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|7
1643262940000|2022-01-27 05:55:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643262950000|2022-01-27 05:55:50|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|11
1643262960000|2022-01-27 05:56:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643262970000|2022-01-27 05:56:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643263000000|2022-01-27 05:56:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643263010000|2022-01-27 05:56:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643263020000|2022-01-27 05:57:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643263040000|2022-01-27 05:57:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643263050000|2022-01-27 05:57:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643263060000|2022-01-27 05:57:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643263070000|2022-01-27 05:57:50|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|5
1643263080000|2022-01-27 05:58:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|11
1643263110000|2022-01-27 05:58:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643263120000|2022-01-27 05:58:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643263130000|2022-01-27 05:58:50|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|5
1643263140000|2022-01-27 05:59:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643263150000|2022-01-27 05:59:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643263160000|2022-01-27 05:59:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|11
1643263180000|2022-01-27 05:59:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643263190000|2022-01-27 05:59:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643263200000|2022-01-27 06:00:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643263210000|2022-01-27 06:00:10|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1643263220000|2022-01-27 06:00:20|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|8
1643263230000|2022-01-27 06:00:30|19.49|19.19|19.5|19.2|19.51|19.21|19.48|19.18|6
1643263240000|2022-01-27 06:00:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|9
1643263250000|2022-01-27 06:00:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|10
1643263260000|2022-01-27 06:01:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643263270000|2022-01-27 06:01:10|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643263290000|2022-01-27 06:01:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643263300000|2022-01-27 06:01:40|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|9
1643263310000|2022-01-27 06:01:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643263320000|2022-01-27 06:02:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643263330000|2022-01-27 06:02:10|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|9
1643263360000|2022-01-27 06:02:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643263370000|2022-01-27 06:02:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643263380000|2022-01-27 06:03:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|2
1643263390000|2022-01-27 06:03:10|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643263400000|2022-01-27 06:03:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643263410000|2022-01-27 06:03:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643263430000|2022-01-27 06:03:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643263440000|2022-01-27 06:04:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643263460000|2022-01-27 06:04:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643263480000|2022-01-27 06:04:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643263490000|2022-01-27 06:04:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643263510000|2022-01-27 06:05:10|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|3
1643263520000|2022-01-27 06:05:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643263530000|2022-01-27 06:05:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643263540000|2022-01-27 06:05:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643263550000|2022-01-27 06:05:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643263560000|2022-01-27 06:06:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643263570000|2022-01-27 06:06:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643263580000|2022-01-27 06:06:20|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|12
1643263590000|2022-01-27 06:06:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|9
1643263610000|2022-01-27 06:06:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643263620000|2022-01-27 06:07:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643263640000|2022-01-27 06:07:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643263650000|2022-01-27 06:07:30|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643263660000|2022-01-27 06:07:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643263670000|2022-01-27 06:07:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643263680000|2022-01-27 06:08:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643263690000|2022-01-27 06:08:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643263700000|2022-01-27 06:08:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643263710000|2022-01-27 06:08:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643263740000|2022-01-27 06:09:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643263750000|2022-01-27 06:09:10|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|7
1643263760000|2022-01-27 06:09:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643263770000|2022-01-27 06:09:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643263780000|2022-01-27 06:09:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643263800000|2022-01-27 06:10:00|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|6
1643263810000|2022-01-27 06:10:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643263830000|2022-01-27 06:10:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643263840000|2022-01-27 06:10:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643263850000|2022-01-27 06:10:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643263860000|2022-01-27 06:11:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643263870000|2022-01-27 06:11:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643263880000|2022-01-27 06:11:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643263890000|2022-01-27 06:11:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643263900000|2022-01-27 06:11:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643263910000|2022-01-27 06:11:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|9
1643263920000|2022-01-27 06:12:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1643263930000|2022-01-27 06:12:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643263940000|2022-01-27 06:12:20|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|4
1643263950000|2022-01-27 06:12:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|9
1643263960000|2022-01-27 06:12:40|19.52|19.22|19.53|19.23|19.54|19.24|19.52|19.22|6
1643263970000|2022-01-27 06:12:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643263980000|2022-01-27 06:13:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643263990000|2022-01-27 06:13:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|10
1643264000000|2022-01-27 06:13:20|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|7
1643264010000|2022-01-27 06:13:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643264020000|2022-01-27 06:13:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643264030000|2022-01-27 06:13:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643264050000|2022-01-27 06:14:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|9
1643264060000|2022-01-27 06:14:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643264070000|2022-01-27 06:14:30|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1643264080000|2022-01-27 06:14:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643264100000|2022-01-27 06:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643264110000|2022-01-27 06:15:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643264140000|2022-01-27 06:15:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643264160000|2022-01-27 06:16:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643264170000|2022-01-27 06:16:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643264200000|2022-01-27 06:16:40|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|5
1643264210000|2022-01-27 06:16:50|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|3
1643264220000|2022-01-27 06:17:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643264230000|2022-01-27 06:17:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643264240000|2022-01-27 06:17:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643264250000|2022-01-27 06:17:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643264260000|2022-01-27 06:17:40|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|6
1643264270000|2022-01-27 06:17:50|19.51|19.21|19.53|19.23|19.54|19.24|19.51|19.21|7
1643264280000|2022-01-27 06:18:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643264290000|2022-01-27 06:18:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643264310000|2022-01-27 06:18:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643264330000|2022-01-27 06:18:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643264340000|2022-01-27 06:19:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643264350000|2022-01-27 06:19:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643264360000|2022-01-27 06:19:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643264370000|2022-01-27 06:19:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643264390000|2022-01-27 06:19:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643264400000|2022-01-27 06:20:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643264410000|2022-01-27 06:20:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|11
1643264420000|2022-01-27 06:20:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643264430000|2022-01-27 06:20:30|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|7
1643264440000|2022-01-27 06:20:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643264450000|2022-01-27 06:20:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643264460000|2022-01-27 06:21:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643264470000|2022-01-27 06:21:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|7
1643264480000|2022-01-27 06:21:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643264490000|2022-01-27 06:21:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643264500000|2022-01-27 06:21:40|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643264510000|2022-01-27 06:21:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643264520000|2022-01-27 06:22:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643264530000|2022-01-27 06:22:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643264590000|2022-01-27 06:23:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643264600000|2022-01-27 06:23:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643264610000|2022-01-27 06:23:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643264620000|2022-01-27 06:23:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643264630000|2022-01-27 06:23:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643264660000|2022-01-27 06:24:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643264690000|2022-01-27 06:24:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643264700000|2022-01-27 06:25:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|6
1643264710000|2022-01-27 06:25:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643264720000|2022-01-27 06:25:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643264780000|2022-01-27 06:26:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643264800000|2022-01-27 06:26:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643264810000|2022-01-27 06:26:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643264830000|2022-01-27 06:27:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643264850000|2022-01-27 06:27:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643264860000|2022-01-27 06:27:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643264870000|2022-01-27 06:27:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643264880000|2022-01-27 06:28:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643264890000|2022-01-27 06:28:10|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|11
1643264900000|2022-01-27 06:28:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|10
1643264910000|2022-01-27 06:28:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643264920000|2022-01-27 06:28:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643264930000|2022-01-27 06:28:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643264980000|2022-01-27 06:29:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643265010000|2022-01-27 06:30:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643265020000|2022-01-27 06:30:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643265030000|2022-01-27 06:30:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643265050000|2022-01-27 06:30:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643265100000|2022-01-27 06:31:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643265150000|2022-01-27 06:32:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643265160000|2022-01-27 06:32:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643265180000|2022-01-27 06:33:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643265190000|2022-01-27 06:33:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643265220000|2022-01-27 06:33:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643265240000|2022-01-27 06:34:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643265250000|2022-01-27 06:34:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643265300000|2022-01-27 06:35:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643265310000|2022-01-27 06:35:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643265320000|2022-01-27 06:35:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643265330000|2022-01-27 06:35:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643265360000|2022-01-27 06:36:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643265380000|2022-01-27 06:36:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643265390000|2022-01-27 06:36:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643265400000|2022-01-27 06:36:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|10
1643265410000|2022-01-27 06:36:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643265430000|2022-01-27 06:37:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1643265440000|2022-01-27 06:37:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643265460000|2022-01-27 06:37:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643265470000|2022-01-27 06:37:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643265480000|2022-01-27 06:38:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1643265490000|2022-01-27 06:38:10|19.57|19.27|19.61|19.31|19.61|19.31|19.57|19.27|5
1643265500000|2022-01-27 06:38:20|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|5
1643265510000|2022-01-27 06:38:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643265520000|2022-01-27 06:38:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643265530000|2022-01-27 06:38:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643265540000|2022-01-27 06:39:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643265560000|2022-01-27 06:39:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643265570000|2022-01-27 06:39:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643265580000|2022-01-27 06:39:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643265590000|2022-01-27 06:39:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643265600000|2022-01-27 06:40:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643265620000|2022-01-27 06:40:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643265630000|2022-01-27 06:40:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643265640000|2022-01-27 06:40:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643265650000|2022-01-27 06:40:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643265660000|2022-01-27 06:41:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643265700000|2022-01-27 06:41:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643265720000|2022-01-27 06:42:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643265740000|2022-01-27 06:42:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643265750000|2022-01-27 06:42:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643265760000|2022-01-27 06:42:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643265790000|2022-01-27 06:43:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643265800000|2022-01-27 06:43:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643265810000|2022-01-27 06:43:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643265820000|2022-01-27 06:43:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643265830000|2022-01-27 06:43:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643265850000|2022-01-27 06:44:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1643265860000|2022-01-27 06:44:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|8
1643265870000|2022-01-27 06:44:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643265880000|2022-01-27 06:44:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643265890000|2022-01-27 06:44:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643265990000|2022-01-27 06:46:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643266000000|2022-01-27 06:46:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643266030000|2022-01-27 06:47:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643266060000|2022-01-27 06:47:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643266070000|2022-01-27 06:47:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643266120000|2022-01-27 06:48:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643266130000|2022-01-27 06:48:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643266140000|2022-01-27 06:49:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|10
1643266150000|2022-01-27 06:49:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643266160000|2022-01-27 06:49:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643266170000|2022-01-27 06:49:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643266180000|2022-01-27 06:49:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643266220000|2022-01-27 06:50:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643266230000|2022-01-27 06:50:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643266240000|2022-01-27 06:50:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643266250000|2022-01-27 06:50:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643266260000|2022-01-27 06:51:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643266270000|2022-01-27 06:51:10|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|3
1643266280000|2022-01-27 06:51:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643266290000|2022-01-27 06:51:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643266300000|2022-01-27 06:51:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643266310000|2022-01-27 06:51:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643266330000|2022-01-27 06:52:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643266340000|2022-01-27 06:52:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643266350000|2022-01-27 06:52:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643266360000|2022-01-27 06:52:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643266380000|2022-01-27 06:53:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643266390000|2022-01-27 06:53:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643266400000|2022-01-27 06:53:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643266410000|2022-01-27 06:53:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643266430000|2022-01-27 06:53:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643266440000|2022-01-27 06:54:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643266450000|2022-01-27 06:54:10|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|13
1643266480000|2022-01-27 06:54:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643266510000|2022-01-27 06:55:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|11
1643266520000|2022-01-27 06:55:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643266530000|2022-01-27 06:55:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643266560000|2022-01-27 06:56:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|12
1643266570000|2022-01-27 06:56:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|10
1643266580000|2022-01-27 06:56:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643266590000|2022-01-27 06:56:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266610000|2022-01-27 06:56:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1643266620000|2022-01-27 06:57:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266640000|2022-01-27 06:57:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266650000|2022-01-27 06:57:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643266660000|2022-01-27 06:57:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643266690000|2022-01-27 06:58:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266700000|2022-01-27 06:58:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266740000|2022-01-27 06:59:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643266770000|2022-01-27 06:59:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643266780000|2022-01-27 06:59:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643266820000|2022-01-27 07:00:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643266830000|2022-01-27 07:00:30|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|8
1643266840000|2022-01-27 07:00:40|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|11
1643266850000|2022-01-27 07:00:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643266860000|2022-01-27 07:01:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|12
1643266870000|2022-01-27 07:01:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643266880000|2022-01-27 07:01:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643266920000|2022-01-27 07:02:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643266940000|2022-01-27 07:02:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643266960000|2022-01-27 07:02:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643266970000|2022-01-27 07:02:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643266980000|2022-01-27 07:03:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643267010000|2022-01-27 07:03:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643267020000|2022-01-27 07:03:40|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|9
1643267030000|2022-01-27 07:03:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643267040000|2022-01-27 07:04:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643267080000|2022-01-27 07:04:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643267090000|2022-01-27 07:04:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643267110000|2022-01-27 07:05:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643267130000|2022-01-27 07:05:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643267150000|2022-01-27 07:05:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643267160000|2022-01-27 07:06:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643267200000|2022-01-27 07:06:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643267210000|2022-01-27 07:06:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643267220000|2022-01-27 07:07:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643267240000|2022-01-27 07:07:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643267250000|2022-01-27 07:07:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643267260000|2022-01-27 07:07:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643267290000|2022-01-27 07:08:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643267300000|2022-01-27 07:08:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643267310000|2022-01-27 07:08:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643267320000|2022-01-27 07:08:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643267330000|2022-01-27 07:08:50|19.6|19.3|19.59|19.29|19.61|19.31|19.59|19.29|16
1643267350000|2022-01-27 07:09:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643267360000|2022-01-27 07:09:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643267370000|2022-01-27 07:09:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643267380000|2022-01-27 07:09:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643267390000|2022-01-27 07:09:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643267400000|2022-01-27 07:10:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643267410000|2022-01-27 07:10:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643267420000|2022-01-27 07:10:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643267440000|2022-01-27 07:10:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|9
1643267450000|2022-01-27 07:10:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643267460000|2022-01-27 07:11:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643267510000|2022-01-27 07:11:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643267530000|2022-01-27 07:12:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643267540000|2022-01-27 07:12:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643267550000|2022-01-27 07:12:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643267560000|2022-01-27 07:12:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643267580000|2022-01-27 07:13:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643267590000|2022-01-27 07:13:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643267600000|2022-01-27 07:13:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643267620000|2022-01-27 07:13:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643267640000|2022-01-27 07:14:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643267650000|2022-01-27 07:14:10|19.55|19.25|19.52|19.22|19.56|19.26|19.52|19.22|8
1643267660000|2022-01-27 07:14:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643267670000|2022-01-27 07:14:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643267680000|2022-01-27 07:14:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643267690000|2022-01-27 07:14:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643267700000|2022-01-27 07:15:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643267710000|2022-01-27 07:15:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643267720000|2022-01-27 07:15:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643267730000|2022-01-27 07:15:30|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|4
1643267740000|2022-01-27 07:15:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643267750000|2022-01-27 07:15:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|11
1643267770000|2022-01-27 07:16:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643267800000|2022-01-27 07:16:40|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|7
1643267830000|2022-01-27 07:17:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643267840000|2022-01-27 07:17:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643267850000|2022-01-27 07:17:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643267860000|2022-01-27 07:17:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643267880000|2022-01-27 07:18:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643267890000|2022-01-27 07:18:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643267900000|2022-01-27 07:18:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643267910000|2022-01-27 07:18:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643267920000|2022-01-27 07:18:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|10
1643267930000|2022-01-27 07:18:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643267940000|2022-01-27 07:19:00|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1643267950000|2022-01-27 07:19:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643267960000|2022-01-27 07:19:20|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|3
1643267980000|2022-01-27 07:19:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643267990000|2022-01-27 07:19:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643268010000|2022-01-27 07:20:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643268020000|2022-01-27 07:20:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643268060000|2022-01-27 07:21:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643268090000|2022-01-27 07:21:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643268100000|2022-01-27 07:21:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643268110000|2022-01-27 07:21:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643268120000|2022-01-27 07:22:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643268130000|2022-01-27 07:22:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643268180000|2022-01-27 07:23:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643268200000|2022-01-27 07:23:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643268230000|2022-01-27 07:23:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643268260000|2022-01-27 07:24:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643268270000|2022-01-27 07:24:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643268280000|2022-01-27 07:24:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643268290000|2022-01-27 07:24:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643268300000|2022-01-27 07:25:00|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|4
1643268310000|2022-01-27 07:25:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643268320000|2022-01-27 07:25:20|19.66|19.36|19.7|19.4|19.7|19.4|19.65|19.35|8
1643268330000|2022-01-27 07:25:30|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1643268340000|2022-01-27 07:25:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643268360000|2022-01-27 07:26:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643268380000|2022-01-27 07:26:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643268390000|2022-01-27 07:26:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643268400000|2022-01-27 07:26:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643268410000|2022-01-27 07:26:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643268450000|2022-01-27 07:27:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643268470000|2022-01-27 07:27:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643268480000|2022-01-27 07:28:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643268490000|2022-01-27 07:28:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643268500000|2022-01-27 07:28:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|6
1643268510000|2022-01-27 07:28:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643268530000|2022-01-27 07:28:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643268560000|2022-01-27 07:29:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643268570000|2022-01-27 07:29:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643268580000|2022-01-27 07:29:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643268590000|2022-01-27 07:29:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643268600000|2022-01-27 07:30:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643268610000|2022-01-27 07:30:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643268620000|2022-01-27 07:30:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643268640000|2022-01-27 07:30:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643268660000|2022-01-27 07:31:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643268680000|2022-01-27 07:31:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643268690000|2022-01-27 07:31:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643268700000|2022-01-27 07:31:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643268710000|2022-01-27 07:31:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643268720000|2022-01-27 07:32:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643268740000|2022-01-27 07:32:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643268760000|2022-01-27 07:32:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643268780000|2022-01-27 07:33:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643268800000|2022-01-27 07:33:20|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|4
1643268820000|2022-01-27 07:33:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643268840000|2022-01-27 07:34:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643268860000|2022-01-27 07:34:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643268870000|2022-01-27 07:34:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643268880000|2022-01-27 07:34:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643268890000|2022-01-27 07:34:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643268900000|2022-01-27 07:35:00|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|5
1643268910000|2022-01-27 07:35:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|13
1643268920000|2022-01-27 07:35:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643268930000|2022-01-27 07:35:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643268940000|2022-01-27 07:35:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643268950000|2022-01-27 07:35:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|11
1643268960000|2022-01-27 07:36:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643268990000|2022-01-27 07:36:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643269010000|2022-01-27 07:36:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643269030000|2022-01-27 07:37:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643269040000|2022-01-27 07:37:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643269110000|2022-01-27 07:38:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643269120000|2022-01-27 07:38:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643269140000|2022-01-27 07:39:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1643269150000|2022-01-27 07:39:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643269160000|2022-01-27 07:39:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643269170000|2022-01-27 07:39:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643269180000|2022-01-27 07:39:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643269200000|2022-01-27 07:40:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643269210000|2022-01-27 07:40:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643269260000|2022-01-27 07:41:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643269270000|2022-01-27 07:41:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643269290000|2022-01-27 07:41:30|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|5
1643269310000|2022-01-27 07:41:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|9
1643269330000|2022-01-27 07:42:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|11
1643269340000|2022-01-27 07:42:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643269360000|2022-01-27 07:42:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643269370000|2022-01-27 07:42:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643269380000|2022-01-27 07:43:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643269390000|2022-01-27 07:43:10|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|12
1643269400000|2022-01-27 07:43:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643269410000|2022-01-27 07:43:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643269430000|2022-01-27 07:43:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643269460000|2022-01-27 07:44:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643269490000|2022-01-27 07:44:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643269500000|2022-01-27 07:45:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1643269520000|2022-01-27 07:45:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643269530000|2022-01-27 07:45:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|16
1643269540000|2022-01-27 07:45:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643269570000|2022-01-27 07:46:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643269590000|2022-01-27 07:46:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643269600000|2022-01-27 07:46:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643269670000|2022-01-27 07:47:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643269690000|2022-01-27 07:48:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643269730000|2022-01-27 07:48:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643269750000|2022-01-27 07:49:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643269760000|2022-01-27 07:49:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643269770000|2022-01-27 07:49:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643269790000|2022-01-27 07:49:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643269800000|2022-01-27 07:50:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643269820000|2022-01-27 07:50:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643269840000|2022-01-27 07:50:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643269850000|2022-01-27 07:50:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643269870000|2022-01-27 07:51:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643269880000|2022-01-27 07:51:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643269910000|2022-01-27 07:51:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643269920000|2022-01-27 07:52:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643269940000|2022-01-27 07:52:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643269950000|2022-01-27 07:52:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643269980000|2022-01-27 07:53:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|10
1643269990000|2022-01-27 07:53:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|5
1643270010000|2022-01-27 07:53:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643270020000|2022-01-27 07:53:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643270040000|2022-01-27 07:54:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643270050000|2022-01-27 07:54:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643270070000|2022-01-27 07:54:30|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1643270080000|2022-01-27 07:54:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643270120000|2022-01-27 07:55:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643270130000|2022-01-27 07:55:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643270140000|2022-01-27 07:55:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643270150000|2022-01-27 07:55:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643270160000|2022-01-27 07:56:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643270170000|2022-01-27 07:56:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643270180000|2022-01-27 07:56:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643270200000|2022-01-27 07:56:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643270210000|2022-01-27 07:56:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643270220000|2022-01-27 07:57:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643270230000|2022-01-27 07:57:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643270240000|2022-01-27 07:57:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643270260000|2022-01-27 07:57:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|8
1643270270000|2022-01-27 07:57:50|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|7
1643270280000|2022-01-27 07:58:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643270290000|2022-01-27 07:58:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643270300000|2022-01-27 07:58:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643270310000|2022-01-27 07:58:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643270320000|2022-01-27 07:58:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643270330000|2022-01-27 07:58:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643270340000|2022-01-27 07:59:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643270350000|2022-01-27 07:59:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643270360000|2022-01-27 07:59:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643270370000|2022-01-27 07:59:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643270380000|2022-01-27 07:59:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643270390000|2022-01-27 07:59:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643270400000|2022-01-27 08:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643270410000|2022-01-27 08:00:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643270420000|2022-01-27 08:00:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643270430000|2022-01-27 08:00:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643270470000|2022-01-27 08:01:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643270480000|2022-01-27 08:01:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643270490000|2022-01-27 08:01:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643270500000|2022-01-27 08:01:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643270510000|2022-01-27 08:01:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643270520000|2022-01-27 08:02:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643270550000|2022-01-27 08:02:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643270560000|2022-01-27 08:02:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643270580000|2022-01-27 08:03:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643270590000|2022-01-27 08:03:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643270600000|2022-01-27 08:03:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1643270610000|2022-01-27 08:03:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643270620000|2022-01-27 08:03:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643270630000|2022-01-27 08:03:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643270640000|2022-01-27 08:04:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643270670000|2022-01-27 08:04:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643270680000|2022-01-27 08:04:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643270690000|2022-01-27 08:04:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643270700000|2022-01-27 08:05:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643270710000|2022-01-27 08:05:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643270720000|2022-01-27 08:05:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643270730000|2022-01-27 08:05:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643270750000|2022-01-27 08:05:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643270760000|2022-01-27 08:06:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643270770000|2022-01-27 08:06:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643270780000|2022-01-27 08:06:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643270790000|2022-01-27 08:06:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643270800000|2022-01-27 08:06:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643270810000|2022-01-27 08:06:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643270820000|2022-01-27 08:07:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643270830000|2022-01-27 08:07:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643270850000|2022-01-27 08:07:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643270860000|2022-01-27 08:07:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643270880000|2022-01-27 08:08:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643270900000|2022-01-27 08:08:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643270930000|2022-01-27 08:08:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643270940000|2022-01-27 08:09:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643270980000|2022-01-27 08:09:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|10
1643270990000|2022-01-27 08:09:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643271000000|2022-01-27 08:10:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643271020000|2022-01-27 08:10:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643271030000|2022-01-27 08:10:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643271040000|2022-01-27 08:10:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643271050000|2022-01-27 08:10:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643271060000|2022-01-27 08:11:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643271070000|2022-01-27 08:11:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643271090000|2022-01-27 08:11:30|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|4
1643271100000|2022-01-27 08:11:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643271130000|2022-01-27 08:12:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643271160000|2022-01-27 08:12:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643271190000|2022-01-27 08:13:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|9
1643271220000|2022-01-27 08:13:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643271240000|2022-01-27 08:14:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643271260000|2022-01-27 08:14:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643271270000|2022-01-27 08:14:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643271290000|2022-01-27 08:14:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643271300000|2022-01-27 08:15:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643271330000|2022-01-27 08:15:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643271340000|2022-01-27 08:15:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643271350000|2022-01-27 08:15:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643271360000|2022-01-27 08:16:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643271370000|2022-01-27 08:16:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643271380000|2022-01-27 08:16:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643271390000|2022-01-27 08:16:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643271400000|2022-01-27 08:16:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643271410000|2022-01-27 08:16:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643271420000|2022-01-27 08:17:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643271430000|2022-01-27 08:17:10|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|5
1643271440000|2022-01-27 08:17:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643271450000|2022-01-27 08:17:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643271460000|2022-01-27 08:17:40|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|6
1643271470000|2022-01-27 08:17:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643271480000|2022-01-27 08:18:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643271490000|2022-01-27 08:18:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643271510000|2022-01-27 08:18:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643271520000|2022-01-27 08:18:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643271530000|2022-01-27 08:18:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643271540000|2022-01-27 08:19:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643271550000|2022-01-27 08:19:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643271560000|2022-01-27 08:19:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643271610000|2022-01-27 08:20:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643271620000|2022-01-27 08:20:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643271630000|2022-01-27 08:20:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643271640000|2022-01-27 08:20:40|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|9
1643271650000|2022-01-27 08:20:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643271660000|2022-01-27 08:21:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|12
1643271670000|2022-01-27 08:21:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643271690000|2022-01-27 08:21:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|15
1643271700000|2022-01-27 08:21:40|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|10
1643271710000|2022-01-27 08:21:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643271720000|2022-01-27 08:22:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|13
1643271740000|2022-01-27 08:22:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|8
1643271760000|2022-01-27 08:22:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643271770000|2022-01-27 08:22:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643271780000|2022-01-27 08:23:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643271810000|2022-01-27 08:23:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643271830000|2022-01-27 08:23:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643271850000|2022-01-27 08:24:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643271860000|2022-01-27 08:24:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643271870000|2022-01-27 08:24:30|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|5
1643271880000|2022-01-27 08:24:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643271900000|2022-01-27 08:25:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643271910000|2022-01-27 08:25:10|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|9
1643271920000|2022-01-27 08:25:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|8
1643271930000|2022-01-27 08:25:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643271940000|2022-01-27 08:25:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643271950000|2022-01-27 08:25:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643271960000|2022-01-27 08:26:00|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|10
1643271970000|2022-01-27 08:26:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|8
1643271980000|2022-01-27 08:26:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643271990000|2022-01-27 08:26:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643272000000|2022-01-27 08:26:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643272010000|2022-01-27 08:26:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643272020000|2022-01-27 08:27:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643272030000|2022-01-27 08:27:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643272050000|2022-01-27 08:27:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643272070000|2022-01-27 08:27:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643272080000|2022-01-27 08:28:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643272090000|2022-01-27 08:28:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643272100000|2022-01-27 08:28:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643272120000|2022-01-27 08:28:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643272140000|2022-01-27 08:29:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643272170000|2022-01-27 08:29:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643272180000|2022-01-27 08:29:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643272260000|2022-01-27 08:31:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643272270000|2022-01-27 08:31:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643272280000|2022-01-27 08:31:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643272300000|2022-01-27 08:31:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643272310000|2022-01-27 08:31:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643272320000|2022-01-27 08:32:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643272330000|2022-01-27 08:32:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643272340000|2022-01-27 08:32:20|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|4
1643272350000|2022-01-27 08:32:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643272380000|2022-01-27 08:33:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643272390000|2022-01-27 08:33:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643272400000|2022-01-27 08:33:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|10
1643272410000|2022-01-27 08:33:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643272420000|2022-01-27 08:33:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|11
1643272440000|2022-01-27 08:34:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643272460000|2022-01-27 08:34:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643272470000|2022-01-27 08:34:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643272480000|2022-01-27 08:34:40|19.42|19.12|19.39|19.09|19.43|19.13|19.39|19.09|6
1643272490000|2022-01-27 08:34:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|9
1643272500000|2022-01-27 08:35:00|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643272510000|2022-01-27 08:35:10|19.36|19.06|19.32|19.02|19.36|19.06|19.32|19.02|11
1643272520000|2022-01-27 08:35:20|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|6
1643272530000|2022-01-27 08:35:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643272540000|2022-01-27 08:35:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643272550000|2022-01-27 08:35:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643272560000|2022-01-27 08:36:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643272570000|2022-01-27 08:36:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643272590000|2022-01-27 08:36:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643272600000|2022-01-27 08:36:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643272610000|2022-01-27 08:36:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643272620000|2022-01-27 08:37:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643272630000|2022-01-27 08:37:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643272640000|2022-01-27 08:37:20|19.36|19.06|19.4|19.1|19.4|19.1|19.36|19.06|9
1643272650000|2022-01-27 08:37:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1643272660000|2022-01-27 08:37:40|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643272670000|2022-01-27 08:37:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643272680000|2022-01-27 08:38:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643272690000|2022-01-27 08:38:10|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|4
1643272710000|2022-01-27 08:38:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643272720000|2022-01-27 08:38:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643272730000|2022-01-27 08:38:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643272760000|2022-01-27 08:39:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643272770000|2022-01-27 08:39:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643272780000|2022-01-27 08:39:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643272790000|2022-01-27 08:39:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643272800000|2022-01-27 08:40:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643272810000|2022-01-27 08:40:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643272830000|2022-01-27 08:40:30|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|5
1643272840000|2022-01-27 08:40:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643272850000|2022-01-27 08:40:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643272860000|2022-01-27 08:41:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643272870000|2022-01-27 08:41:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643272890000|2022-01-27 08:41:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|10
1643272900000|2022-01-27 08:41:40|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|3
1643272910000|2022-01-27 08:41:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643272920000|2022-01-27 08:42:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|9
1643272930000|2022-01-27 08:42:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|7
1643272940000|2022-01-27 08:42:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643272950000|2022-01-27 08:42:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643272960000|2022-01-27 08:42:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643272970000|2022-01-27 08:42:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643272980000|2022-01-27 08:43:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643272990000|2022-01-27 08:43:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643273010000|2022-01-27 08:43:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643273020000|2022-01-27 08:43:40|19.4|19.1|19.45|19.15|19.45|19.15|19.4|19.1|6
1643273030000|2022-01-27 08:43:50|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|12
1643273040000|2022-01-27 08:44:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|9
1643273050000|2022-01-27 08:44:10|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|5
1643273060000|2022-01-27 08:44:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643273070000|2022-01-27 08:44:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643273080000|2022-01-27 08:44:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1643273090000|2022-01-27 08:44:50|19.46|19.16|19.48|19.18|19.48|19.18|19.45|19.15|5
1643273100000|2022-01-27 08:45:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643273110000|2022-01-27 08:45:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643273130000|2022-01-27 08:45:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643273140000|2022-01-27 08:45:40|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|5
1643273150000|2022-01-27 08:45:50|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|5
1643273160000|2022-01-27 08:46:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643273200000|2022-01-27 08:46:40|19.53|19.23|19.57|19.27|19.57|19.27|19.53|19.23|9
1643273210000|2022-01-27 08:46:50|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|10
1643273220000|2022-01-27 08:47:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643273230000|2022-01-27 08:47:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643273240000|2022-01-27 08:47:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|13
1643273250000|2022-01-27 08:47:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643273270000|2022-01-27 08:47:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643273310000|2022-01-27 08:48:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643273340000|2022-01-27 08:49:00|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|14
1643273350000|2022-01-27 08:49:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643273360000|2022-01-27 08:49:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643273370000|2022-01-27 08:49:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|10
1643273380000|2022-01-27 08:49:40|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|7
1643273400000|2022-01-27 08:50:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643273410000|2022-01-27 08:50:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643273420000|2022-01-27 08:50:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643273430000|2022-01-27 08:50:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643273440000|2022-01-27 08:50:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643273460000|2022-01-27 08:51:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643273470000|2022-01-27 08:51:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|11
1643273480000|2022-01-27 08:51:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643273500000|2022-01-27 08:51:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643273510000|2022-01-27 08:51:50|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|8
1643273520000|2022-01-27 08:52:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643273530000|2022-01-27 08:52:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643273550000|2022-01-27 08:52:30|19.55|19.25|19.58|19.28|19.59|19.29|19.55|19.25|8
1643273560000|2022-01-27 08:52:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1643273570000|2022-01-27 08:52:50|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|8
1643273580000|2022-01-27 08:53:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|8
1643273590000|2022-01-27 08:53:10|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643273600000|2022-01-27 08:53:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|8
1643273610000|2022-01-27 08:53:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643273620000|2022-01-27 08:53:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643273630000|2022-01-27 08:53:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643273640000|2022-01-27 08:54:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643273650000|2022-01-27 08:54:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643273660000|2022-01-27 08:54:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643273670000|2022-01-27 08:54:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|11
1643273680000|2022-01-27 08:54:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643273690000|2022-01-27 08:54:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643273700000|2022-01-27 08:55:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643273720000|2022-01-27 08:55:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643273730000|2022-01-27 08:55:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643273750000|2022-01-27 08:55:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643273760000|2022-01-27 08:56:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643273780000|2022-01-27 08:56:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643273790000|2022-01-27 08:56:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1643273800000|2022-01-27 08:56:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643273810000|2022-01-27 08:56:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643273840000|2022-01-27 08:57:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643273850000|2022-01-27 08:57:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643273860000|2022-01-27 08:57:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|11
1643273870000|2022-01-27 08:57:50|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|5
1643273880000|2022-01-27 08:58:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643273890000|2022-01-27 08:58:10|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|8
1643273900000|2022-01-27 08:58:20|19.68|19.38|19.7|19.4|19.7|19.4|19.67|19.37|9
1643273910000|2022-01-27 08:58:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643273920000|2022-01-27 08:58:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643273930000|2022-01-27 08:58:50|19.7|19.4|19.74|19.44|19.74|19.44|19.7|19.4|7
1643273940000|2022-01-27 08:59:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643273950000|2022-01-27 08:59:10|19.73|19.43|19.73|19.43|19.73|19.43|19.71|19.41|11
1643273960000|2022-01-27 08:59:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643273970000|2022-01-27 08:59:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643273980000|2022-01-27 08:59:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643273990000|2022-01-27 08:59:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643274000000|2022-01-27 09:00:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643274010000|2022-01-27 09:00:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643274020000|2022-01-27 09:00:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643274030000|2022-01-27 09:00:30|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|4
1643274040000|2022-01-27 09:00:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643274050000|2022-01-27 09:00:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643274060000|2022-01-27 09:01:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643274070000|2022-01-27 09:01:10|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|6
1643274080000|2022-01-27 09:01:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643274090000|2022-01-27 09:01:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|8
1643274100000|2022-01-27 09:01:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|8
1643274110000|2022-01-27 09:01:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643274120000|2022-01-27 09:02:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643274130000|2022-01-27 09:02:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643274140000|2022-01-27 09:02:20|19.66|19.36|19.65|19.35|19.66|19.36|19.64|19.34|6
1643274150000|2022-01-27 09:02:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643274170000|2022-01-27 09:02:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643274200000|2022-01-27 09:03:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643274210000|2022-01-27 09:03:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643274220000|2022-01-27 09:03:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643274230000|2022-01-27 09:03:50|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|6
1643274240000|2022-01-27 09:04:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643274250000|2022-01-27 09:04:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|13
1643274260000|2022-01-27 09:04:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643274270000|2022-01-27 09:04:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643274280000|2022-01-27 09:04:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643274310000|2022-01-27 09:05:10|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|6
1643274320000|2022-01-27 09:05:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643274330000|2022-01-27 09:05:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643274340000|2022-01-27 09:05:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643274350000|2022-01-27 09:05:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|12
1643274360000|2022-01-27 09:06:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643274370000|2022-01-27 09:06:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643274390000|2022-01-27 09:06:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|10
1643274400000|2022-01-27 09:06:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643274420000|2022-01-27 09:07:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643274430000|2022-01-27 09:07:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643274440000|2022-01-27 09:07:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643274450000|2022-01-27 09:07:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643274460000|2022-01-27 09:07:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643274470000|2022-01-27 09:07:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643274480000|2022-01-27 09:08:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643274490000|2022-01-27 09:08:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643274510000|2022-01-27 09:08:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643274530000|2022-01-27 09:08:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643274540000|2022-01-27 09:09:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643274580000|2022-01-27 09:09:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643274590000|2022-01-27 09:09:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643274600000|2022-01-27 09:10:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643274610000|2022-01-27 09:10:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643274630000|2022-01-27 09:10:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643274640000|2022-01-27 09:10:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643274650000|2022-01-27 09:10:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643274660000|2022-01-27 09:11:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643274680000|2022-01-27 09:11:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643274700000|2022-01-27 09:11:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643274710000|2022-01-27 09:11:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643274720000|2022-01-27 09:12:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643274730000|2022-01-27 09:12:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643274750000|2022-01-27 09:12:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643274760000|2022-01-27 09:12:40|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|5
1643274770000|2022-01-27 09:12:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643274780000|2022-01-27 09:13:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643274790000|2022-01-27 09:13:10|19.65|19.35|19.68|19.38|19.68|19.38|19.65|19.35|4
1643274800000|2022-01-27 09:13:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643274810000|2022-01-27 09:13:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643274820000|2022-01-27 09:13:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643274830000|2022-01-27 09:13:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643274840000|2022-01-27 09:14:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643274850000|2022-01-27 09:14:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643274860000|2022-01-27 09:14:20|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|4
1643274880000|2022-01-27 09:14:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643274890000|2022-01-27 09:14:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643274900000|2022-01-27 09:15:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643274910000|2022-01-27 09:15:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643274940000|2022-01-27 09:15:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643274960000|2022-01-27 09:16:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643274970000|2022-01-27 09:16:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643274980000|2022-01-27 09:16:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643274990000|2022-01-27 09:16:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643275000000|2022-01-27 09:16:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643275030000|2022-01-27 09:17:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643275040000|2022-01-27 09:17:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643275060000|2022-01-27 09:17:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643275070000|2022-01-27 09:17:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|13
1643275080000|2022-01-27 09:18:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|8
1643275090000|2022-01-27 09:18:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643275100000|2022-01-27 09:18:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643275110000|2022-01-27 09:18:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643275120000|2022-01-27 09:18:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643275130000|2022-01-27 09:18:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643275140000|2022-01-27 09:19:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643275150000|2022-01-27 09:19:10|19.65|19.35|19.67|19.37|19.67|19.37|19.64|19.34|7
1643275160000|2022-01-27 09:19:20|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|7
1643275170000|2022-01-27 09:19:30|19.67|19.37|19.71|19.41|19.71|19.41|19.67|19.37|5
1643275180000|2022-01-27 09:19:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643275200000|2022-01-27 09:20:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643275210000|2022-01-27 09:20:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643275220000|2022-01-27 09:20:20|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|4
1643275230000|2022-01-27 09:20:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643275240000|2022-01-27 09:20:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643275250000|2022-01-27 09:20:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643275260000|2022-01-27 09:21:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|13
1643275270000|2022-01-27 09:21:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643275280000|2022-01-27 09:21:20|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|9
1643275290000|2022-01-27 09:21:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643275300000|2022-01-27 09:21:40|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1643275310000|2022-01-27 09:21:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643275320000|2022-01-27 09:22:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643275330000|2022-01-27 09:22:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643275350000|2022-01-27 09:22:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643275360000|2022-01-27 09:22:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643275370000|2022-01-27 09:22:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643275380000|2022-01-27 09:23:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643275390000|2022-01-27 09:23:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|14
1643275400000|2022-01-27 09:23:20|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643275410000|2022-01-27 09:23:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643275420000|2022-01-27 09:23:40|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643275430000|2022-01-27 09:23:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643275450000|2022-01-27 09:24:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643275460000|2022-01-27 09:24:20|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|9
1643275470000|2022-01-27 09:24:30|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|6
1643275480000|2022-01-27 09:24:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1643275490000|2022-01-27 09:24:50|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643275500000|2022-01-27 09:25:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|8
1643275510000|2022-01-27 09:25:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643275530000|2022-01-27 09:25:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643275550000|2022-01-27 09:25:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643275560000|2022-01-27 09:26:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643275570000|2022-01-27 09:26:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643275580000|2022-01-27 09:26:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643275590000|2022-01-27 09:26:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643275600000|2022-01-27 09:26:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643275610000|2022-01-27 09:26:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643275620000|2022-01-27 09:27:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|12
1643275630000|2022-01-27 09:27:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643275640000|2022-01-27 09:27:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643275670000|2022-01-27 09:27:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643275680000|2022-01-27 09:28:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643275690000|2022-01-27 09:28:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643275700000|2022-01-27 09:28:20|19.76|19.46|19.77|19.47|19.78|19.48|19.75|19.45|7
1643275710000|2022-01-27 09:28:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643275720000|2022-01-27 09:28:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643275730000|2022-01-27 09:28:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643275770000|2022-01-27 09:29:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643275780000|2022-01-27 09:29:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643275790000|2022-01-27 09:29:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643275800000|2022-01-27 09:30:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643275820000|2022-01-27 09:30:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643275840000|2022-01-27 09:30:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643275870000|2022-01-27 09:31:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643275880000|2022-01-27 09:31:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643275890000|2022-01-27 09:31:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643275900000|2022-01-27 09:31:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643275910000|2022-01-27 09:31:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643275940000|2022-01-27 09:32:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643275960000|2022-01-27 09:32:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643275990000|2022-01-27 09:33:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643276020000|2022-01-27 09:33:40|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1643276030000|2022-01-27 09:33:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643276040000|2022-01-27 09:34:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643276050000|2022-01-27 09:34:10|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|4
1643276060000|2022-01-27 09:34:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|8
1643276070000|2022-01-27 09:34:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643276080000|2022-01-27 09:34:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643276090000|2022-01-27 09:34:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643276100000|2022-01-27 09:35:00|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|6
1643276110000|2022-01-27 09:35:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643276120000|2022-01-27 09:35:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643276130000|2022-01-27 09:35:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643276140000|2022-01-27 09:35:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643276150000|2022-01-27 09:35:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|7
1643276160000|2022-01-27 09:36:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|17
1643276170000|2022-01-27 09:36:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643276180000|2022-01-27 09:36:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643276190000|2022-01-27 09:36:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1643276200000|2022-01-27 09:36:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643276210000|2022-01-27 09:36:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643276220000|2022-01-27 09:37:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643276230000|2022-01-27 09:37:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643276240000|2022-01-27 09:37:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643276250000|2022-01-27 09:37:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643276280000|2022-01-27 09:38:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643276300000|2022-01-27 09:38:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643276310000|2022-01-27 09:38:30|19.69|19.39|19.74|19.44|19.75|19.45|19.69|19.39|10
1643276320000|2022-01-27 09:38:40|19.75|19.45|19.73|19.43|19.75|19.45|19.72|19.42|11
1643276330000|2022-01-27 09:38:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643276350000|2022-01-27 09:39:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643276360000|2022-01-27 09:39:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643276380000|2022-01-27 09:39:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643276390000|2022-01-27 09:39:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643276400000|2022-01-27 09:40:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276410000|2022-01-27 09:40:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643276420000|2022-01-27 09:40:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643276430000|2022-01-27 09:40:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643276440000|2022-01-27 09:40:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643276460000|2022-01-27 09:41:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643276470000|2022-01-27 09:41:10|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|8
1643276480000|2022-01-27 09:41:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643276490000|2022-01-27 09:41:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276500000|2022-01-27 09:41:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276530000|2022-01-27 09:42:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643276540000|2022-01-27 09:42:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643276550000|2022-01-27 09:42:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276560000|2022-01-27 09:42:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276570000|2022-01-27 09:42:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643276580000|2022-01-27 09:43:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643276590000|2022-01-27 09:43:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643276600000|2022-01-27 09:43:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643276610000|2022-01-27 09:43:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643276630000|2022-01-27 09:43:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643276640000|2022-01-27 09:44:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643276650000|2022-01-27 09:44:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643276660000|2022-01-27 09:44:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643276670000|2022-01-27 09:44:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643276680000|2022-01-27 09:44:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643276690000|2022-01-27 09:44:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643276700000|2022-01-27 09:45:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643276740000|2022-01-27 09:45:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643276750000|2022-01-27 09:45:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|11
1643276760000|2022-01-27 09:46:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|5
1643276770000|2022-01-27 09:46:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|15
1643276780000|2022-01-27 09:46:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|13
1643276790000|2022-01-27 09:46:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643276830000|2022-01-27 09:47:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643276880000|2022-01-27 09:48:00|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|12
1643276890000|2022-01-27 09:48:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643276900000|2022-01-27 09:48:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|7
1643276920000|2022-01-27 09:48:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643276930000|2022-01-27 09:48:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643276940000|2022-01-27 09:49:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643276950000|2022-01-27 09:49:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643276980000|2022-01-27 09:49:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643277020000|2022-01-27 09:50:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643277030000|2022-01-27 09:50:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643277050000|2022-01-27 09:50:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643277080000|2022-01-27 09:51:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643277100000|2022-01-27 09:51:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643277110000|2022-01-27 09:51:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643277120000|2022-01-27 09:52:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643277140000|2022-01-27 09:52:20|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643277150000|2022-01-27 09:52:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643277160000|2022-01-27 09:52:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643277180000|2022-01-27 09:53:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643277210000|2022-01-27 09:53:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643277230000|2022-01-27 09:53:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643277260000|2022-01-27 09:54:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643277270000|2022-01-27 09:54:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643277280000|2022-01-27 09:54:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643277370000|2022-01-27 09:56:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643277380000|2022-01-27 09:56:20|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|6
1643277390000|2022-01-27 09:56:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643277400000|2022-01-27 09:56:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643277410000|2022-01-27 09:56:50|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1643277420000|2022-01-27 09:57:00|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|7
1643277430000|2022-01-27 09:57:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643277440000|2022-01-27 09:57:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|11
1643277450000|2022-01-27 09:57:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643277460000|2022-01-27 09:57:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643277470000|2022-01-27 09:57:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643277480000|2022-01-27 09:58:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643277490000|2022-01-27 09:58:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643277500000|2022-01-27 09:58:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643277540000|2022-01-27 09:59:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|9
1643277560000|2022-01-27 09:59:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643277570000|2022-01-27 09:59:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643277600000|2022-01-27 10:00:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643277610000|2022-01-27 10:00:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643277680000|2022-01-27 10:01:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643277690000|2022-01-27 10:01:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643277710000|2022-01-27 10:01:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643277720000|2022-01-27 10:02:00|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|6
1643277750000|2022-01-27 10:02:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643277780000|2022-01-27 10:03:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643277790000|2022-01-27 10:03:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643277800000|2022-01-27 10:03:20|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|5
1643277810000|2022-01-27 10:03:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643277820000|2022-01-27 10:03:40|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|7
1643277840000|2022-01-27 10:04:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|5
1643277850000|2022-01-27 10:04:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643277870000|2022-01-27 10:04:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643277890000|2022-01-27 10:04:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643277920000|2022-01-27 10:05:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643277950000|2022-01-27 10:05:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643277960000|2022-01-27 10:06:00|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|4
1643277970000|2022-01-27 10:06:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643277980000|2022-01-27 10:06:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643277990000|2022-01-27 10:06:30|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|10
1643278020000|2022-01-27 10:07:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643278030000|2022-01-27 10:07:10|19.76|19.46|19.75|19.45|19.76|19.46|19.74|19.44|4
1643278050000|2022-01-27 10:07:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643278060000|2022-01-27 10:07:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643278070000|2022-01-27 10:07:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643278080000|2022-01-27 10:08:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643278090000|2022-01-27 10:08:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643278120000|2022-01-27 10:08:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643278130000|2022-01-27 10:08:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643278160000|2022-01-27 10:09:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643278170000|2022-01-27 10:09:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643278180000|2022-01-27 10:09:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643278200000|2022-01-27 10:10:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643278220000|2022-01-27 10:10:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643278260000|2022-01-27 10:11:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643278270000|2022-01-27 10:11:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643278280000|2022-01-27 10:11:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643278320000|2022-01-27 10:12:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643278330000|2022-01-27 10:12:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643278350000|2022-01-27 10:12:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643278380000|2022-01-27 10:13:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643278390000|2022-01-27 10:13:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643278400000|2022-01-27 10:13:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643278420000|2022-01-27 10:13:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643278430000|2022-01-27 10:13:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643278470000|2022-01-27 10:14:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643278490000|2022-01-27 10:14:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643278500000|2022-01-27 10:15:00|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|4
1643278510000|2022-01-27 10:15:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643278520000|2022-01-27 10:15:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643278570000|2022-01-27 10:16:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643278580000|2022-01-27 10:16:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643278590000|2022-01-27 10:16:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643278610000|2022-01-27 10:16:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643278660000|2022-01-27 10:17:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643278670000|2022-01-27 10:17:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643278680000|2022-01-27 10:18:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643278700000|2022-01-27 10:18:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643278720000|2022-01-27 10:18:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643278730000|2022-01-27 10:18:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643278760000|2022-01-27 10:19:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643278770000|2022-01-27 10:19:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643278780000|2022-01-27 10:19:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643278800000|2022-01-27 10:20:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643278810000|2022-01-27 10:20:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643278820000|2022-01-27 10:20:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643278830000|2022-01-27 10:20:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1643278840000|2022-01-27 10:20:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643278870000|2022-01-27 10:21:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643278910000|2022-01-27 10:21:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643278920000|2022-01-27 10:22:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643278940000|2022-01-27 10:22:20|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|8
1643278950000|2022-01-27 10:22:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643278980000|2022-01-27 10:23:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643278990000|2022-01-27 10:23:10|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|11
1643279000000|2022-01-27 10:23:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643279040000|2022-01-27 10:24:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643279050000|2022-01-27 10:24:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643279060000|2022-01-27 10:24:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643279090000|2022-01-27 10:24:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643279100000|2022-01-27 10:25:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643279110000|2022-01-27 10:25:10|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|4
1643279120000|2022-01-27 10:25:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643279130000|2022-01-27 10:25:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643279140000|2022-01-27 10:25:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643279150000|2022-01-27 10:25:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643279160000|2022-01-27 10:26:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643279170000|2022-01-27 10:26:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643279180000|2022-01-27 10:26:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643279190000|2022-01-27 10:26:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643279200000|2022-01-27 10:26:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643279210000|2022-01-27 10:26:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643279240000|2022-01-27 10:27:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643279250000|2022-01-27 10:27:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643279290000|2022-01-27 10:28:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643279300000|2022-01-27 10:28:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643279310000|2022-01-27 10:28:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643279320000|2022-01-27 10:28:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643279330000|2022-01-27 10:28:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1643279340000|2022-01-27 10:29:00|19.68|19.38|19.66|19.36|19.68|19.38|19.65|19.35|7
1643279350000|2022-01-27 10:29:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|10
1643279360000|2022-01-27 10:29:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643279380000|2022-01-27 10:29:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643279390000|2022-01-27 10:29:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643279400000|2022-01-27 10:30:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643279420000|2022-01-27 10:30:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643279430000|2022-01-27 10:30:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643279450000|2022-01-27 10:30:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643279480000|2022-01-27 10:31:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643279490000|2022-01-27 10:31:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643279500000|2022-01-27 10:31:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643279510000|2022-01-27 10:31:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643279520000|2022-01-27 10:32:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|9
1643279530000|2022-01-27 10:32:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643279550000|2022-01-27 10:32:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643279560000|2022-01-27 10:32:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643279570000|2022-01-27 10:32:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643279580000|2022-01-27 10:33:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643279590000|2022-01-27 10:33:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643279600000|2022-01-27 10:33:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643279610000|2022-01-27 10:33:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643279620000|2022-01-27 10:33:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643279640000|2022-01-27 10:34:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643279650000|2022-01-27 10:34:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643279670000|2022-01-27 10:34:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643279680000|2022-01-27 10:34:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643279690000|2022-01-27 10:34:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643279700000|2022-01-27 10:35:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643279730000|2022-01-27 10:35:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643279760000|2022-01-27 10:36:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643279770000|2022-01-27 10:36:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643279780000|2022-01-27 10:36:20|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|17
1643279790000|2022-01-27 10:36:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643279800000|2022-01-27 10:36:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643279830000|2022-01-27 10:37:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643279840000|2022-01-27 10:37:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643279870000|2022-01-27 10:37:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643279900000|2022-01-27 10:38:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643279910000|2022-01-27 10:38:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1643279920000|2022-01-27 10:38:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643279930000|2022-01-27 10:38:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643279940000|2022-01-27 10:39:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643279950000|2022-01-27 10:39:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643279960000|2022-01-27 10:39:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643279970000|2022-01-27 10:39:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643279990000|2022-01-27 10:39:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643280000000|2022-01-27 10:40:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643280010000|2022-01-27 10:40:10|19.59|19.29|19.59|19.29|19.6|19.3|19.58|19.28|5
1643280020000|2022-01-27 10:40:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643280030000|2022-01-27 10:40:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643280040000|2022-01-27 10:40:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643280050000|2022-01-27 10:40:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280080000|2022-01-27 10:41:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643280090000|2022-01-27 10:41:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643280130000|2022-01-27 10:42:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280140000|2022-01-27 10:42:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643280150000|2022-01-27 10:42:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|10
1643280160000|2022-01-27 10:42:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643280190000|2022-01-27 10:43:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643280200000|2022-01-27 10:43:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643280230000|2022-01-27 10:43:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643280240000|2022-01-27 10:44:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280250000|2022-01-27 10:44:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643280260000|2022-01-27 10:44:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280270000|2022-01-27 10:44:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643280280000|2022-01-27 10:44:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643280290000|2022-01-27 10:44:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643280320000|2022-01-27 10:45:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643280330000|2022-01-27 10:45:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643280370000|2022-01-27 10:46:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643280380000|2022-01-27 10:46:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280390000|2022-01-27 10:46:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643280400000|2022-01-27 10:46:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643280410000|2022-01-27 10:46:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643280420000|2022-01-27 10:47:00|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|6
1643280430000|2022-01-27 10:47:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643280450000|2022-01-27 10:47:30|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643280490000|2022-01-27 10:48:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643280530000|2022-01-27 10:48:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643280540000|2022-01-27 10:49:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643280570000|2022-01-27 10:49:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643280610000|2022-01-27 10:50:10|19.56|19.26|19.54|19.24|19.57|19.27|19.54|19.24|9
1643280620000|2022-01-27 10:50:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643280630000|2022-01-27 10:50:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643280640000|2022-01-27 10:50:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643280650000|2022-01-27 10:50:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643280660000|2022-01-27 10:51:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643280750000|2022-01-27 10:52:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643280760000|2022-01-27 10:52:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643280780000|2022-01-27 10:53:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643280810000|2022-01-27 10:53:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|14
1643280830000|2022-01-27 10:53:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643280840000|2022-01-27 10:54:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643280850000|2022-01-27 10:54:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643280870000|2022-01-27 10:54:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643280880000|2022-01-27 10:54:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643280900000|2022-01-27 10:55:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643280910000|2022-01-27 10:55:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643280920000|2022-01-27 10:55:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643280930000|2022-01-27 10:55:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643280940000|2022-01-27 10:55:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643280970000|2022-01-27 10:56:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643280980000|2022-01-27 10:56:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643280990000|2022-01-27 10:56:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643281000000|2022-01-27 10:56:40|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|4
1643281010000|2022-01-27 10:56:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643281030000|2022-01-27 10:57:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643281040000|2022-01-27 10:57:20|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|4
1643281060000|2022-01-27 10:57:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643281070000|2022-01-27 10:57:50|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|8
1643281080000|2022-01-27 10:58:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643281090000|2022-01-27 10:58:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643281100000|2022-01-27 10:58:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643281110000|2022-01-27 10:58:30|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|9
1643281120000|2022-01-27 10:58:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643281150000|2022-01-27 10:59:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643281200000|2022-01-27 11:00:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643281210000|2022-01-27 11:00:10|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|5
1643281220000|2022-01-27 11:00:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643281240000|2022-01-27 11:00:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643281250000|2022-01-27 11:00:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643281260000|2022-01-27 11:01:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643281270000|2022-01-27 11:01:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643281280000|2022-01-27 11:01:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643281290000|2022-01-27 11:01:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643281300000|2022-01-27 11:01:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643281310000|2022-01-27 11:01:50|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643281320000|2022-01-27 11:02:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643281330000|2022-01-27 11:02:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643281340000|2022-01-27 11:02:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643281360000|2022-01-27 11:02:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643281380000|2022-01-27 11:03:00|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643281390000|2022-01-27 11:03:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643281400000|2022-01-27 11:03:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643281410000|2022-01-27 11:03:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643281420000|2022-01-27 11:03:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643281430000|2022-01-27 11:03:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643281440000|2022-01-27 11:04:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643281450000|2022-01-27 11:04:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643281460000|2022-01-27 11:04:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643281470000|2022-01-27 11:04:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643281480000|2022-01-27 11:04:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643281490000|2022-01-27 11:04:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643281520000|2022-01-27 11:05:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643281530000|2022-01-27 11:05:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643281540000|2022-01-27 11:05:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643281550000|2022-01-27 11:05:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|13
1643281560000|2022-01-27 11:06:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643281570000|2022-01-27 11:06:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643281580000|2022-01-27 11:06:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643281590000|2022-01-27 11:06:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643281660000|2022-01-27 11:07:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643281670000|2022-01-27 11:07:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643281700000|2022-01-27 11:08:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643281720000|2022-01-27 11:08:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643281730000|2022-01-27 11:08:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643281740000|2022-01-27 11:09:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643281750000|2022-01-27 11:09:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643281770000|2022-01-27 11:09:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643281790000|2022-01-27 11:09:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643281800000|2022-01-27 11:10:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643281820000|2022-01-27 11:10:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643281830000|2022-01-27 11:10:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643281840000|2022-01-27 11:10:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643281850000|2022-01-27 11:10:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643281870000|2022-01-27 11:11:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643281880000|2022-01-27 11:11:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643281910000|2022-01-27 11:11:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643281920000|2022-01-27 11:12:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643281930000|2022-01-27 11:12:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643281940000|2022-01-27 11:12:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643281950000|2022-01-27 11:12:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643281960000|2022-01-27 11:12:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643281970000|2022-01-27 11:12:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643281990000|2022-01-27 11:13:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643282000000|2022-01-27 11:13:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643282010000|2022-01-27 11:13:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643282020000|2022-01-27 11:13:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643282040000|2022-01-27 11:14:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643282050000|2022-01-27 11:14:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643282070000|2022-01-27 11:14:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643282110000|2022-01-27 11:15:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643282130000|2022-01-27 11:15:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643282160000|2022-01-27 11:16:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643282170000|2022-01-27 11:16:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643282190000|2022-01-27 11:16:30|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643282220000|2022-01-27 11:17:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643282230000|2022-01-27 11:17:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643282240000|2022-01-27 11:17:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643282250000|2022-01-27 11:17:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643282290000|2022-01-27 11:18:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643282300000|2022-01-27 11:18:20|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|3
1643282310000|2022-01-27 11:18:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643282320000|2022-01-27 11:18:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|13
1643282330000|2022-01-27 11:18:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643282340000|2022-01-27 11:19:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643282360000|2022-01-27 11:19:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643282370000|2022-01-27 11:19:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643282390000|2022-01-27 11:19:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643282400000|2022-01-27 11:20:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643282410000|2022-01-27 11:20:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643282420000|2022-01-27 11:20:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643282450000|2022-01-27 11:20:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643282460000|2022-01-27 11:21:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643282470000|2022-01-27 11:21:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643282490000|2022-01-27 11:21:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643282500000|2022-01-27 11:21:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1643282530000|2022-01-27 11:22:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643282560000|2022-01-27 11:22:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643282570000|2022-01-27 11:22:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1643282650000|2022-01-27 11:24:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643282660000|2022-01-27 11:24:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643282670000|2022-01-27 11:24:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643282680000|2022-01-27 11:24:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643282690000|2022-01-27 11:24:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643282710000|2022-01-27 11:25:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643282720000|2022-01-27 11:25:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643282730000|2022-01-27 11:25:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|10
1643282740000|2022-01-27 11:25:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643282760000|2022-01-27 11:26:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643282770000|2022-01-27 11:26:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643282780000|2022-01-27 11:26:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643282790000|2022-01-27 11:26:30|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643282800000|2022-01-27 11:26:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|11
1643282810000|2022-01-27 11:26:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643282820000|2022-01-27 11:27:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643282830000|2022-01-27 11:27:10|19.71|19.41|19.72|19.42|19.73|19.43|19.71|19.41|8
1643282840000|2022-01-27 11:27:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643282850000|2022-01-27 11:27:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643282890000|2022-01-27 11:28:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643282900000|2022-01-27 11:28:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643282910000|2022-01-27 11:28:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643282920000|2022-01-27 11:28:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643282930000|2022-01-27 11:28:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643282960000|2022-01-27 11:29:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643282970000|2022-01-27 11:29:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643282980000|2022-01-27 11:29:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643283010000|2022-01-27 11:30:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643283020000|2022-01-27 11:30:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643283030000|2022-01-27 11:30:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643283050000|2022-01-27 11:30:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643283060000|2022-01-27 11:31:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643283070000|2022-01-27 11:31:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643283080000|2022-01-27 11:31:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643283090000|2022-01-27 11:31:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643283100000|2022-01-27 11:31:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643283110000|2022-01-27 11:31:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643283120000|2022-01-27 11:32:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643283170000|2022-01-27 11:32:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643283180000|2022-01-27 11:33:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643283190000|2022-01-27 11:33:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643283200000|2022-01-27 11:33:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643283220000|2022-01-27 11:33:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643283250000|2022-01-27 11:34:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643283270000|2022-01-27 11:34:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643283280000|2022-01-27 11:34:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643283290000|2022-01-27 11:34:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643283310000|2022-01-27 11:35:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643283320000|2022-01-27 11:35:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643283330000|2022-01-27 11:35:30|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|6
1643283340000|2022-01-27 11:35:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643283360000|2022-01-27 11:36:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643283380000|2022-01-27 11:36:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643283390000|2022-01-27 11:36:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643283400000|2022-01-27 11:36:40|19.78|19.48|19.77|19.47|19.79|19.49|19.76|19.46|6
1643283410000|2022-01-27 11:36:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643283430000|2022-01-27 11:37:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643283440000|2022-01-27 11:37:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643283460000|2022-01-27 11:37:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643283490000|2022-01-27 11:38:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643283500000|2022-01-27 11:38:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643283510000|2022-01-27 11:38:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643283520000|2022-01-27 11:38:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643283530000|2022-01-27 11:38:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643283540000|2022-01-27 11:39:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643283550000|2022-01-27 11:39:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643283570000|2022-01-27 11:39:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643283580000|2022-01-27 11:39:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643283590000|2022-01-27 11:39:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643283610000|2022-01-27 11:40:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643283620000|2022-01-27 11:40:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643283650000|2022-01-27 11:40:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643283660000|2022-01-27 11:41:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643283680000|2022-01-27 11:41:20|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643283690000|2022-01-27 11:41:30|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|13
1643283700000|2022-01-27 11:41:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643283720000|2022-01-27 11:42:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643283730000|2022-01-27 11:42:10|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|3
1643283740000|2022-01-27 11:42:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643283750000|2022-01-27 11:42:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643283760000|2022-01-27 11:42:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643283770000|2022-01-27 11:42:50|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|6
1643283780000|2022-01-27 11:43:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1643283830000|2022-01-27 11:43:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643283840000|2022-01-27 11:44:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643283850000|2022-01-27 11:44:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643283870000|2022-01-27 11:44:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643283880000|2022-01-27 11:44:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643283900000|2022-01-27 11:45:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643283910000|2022-01-27 11:45:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643283920000|2022-01-27 11:45:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643283940000|2022-01-27 11:45:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643283950000|2022-01-27 11:45:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643283980000|2022-01-27 11:46:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643283990000|2022-01-27 11:46:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643284000000|2022-01-27 11:46:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643284010000|2022-01-27 11:46:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643284030000|2022-01-27 11:47:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643284040000|2022-01-27 11:47:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643284050000|2022-01-27 11:47:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643284060000|2022-01-27 11:47:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643284070000|2022-01-27 11:47:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643284080000|2022-01-27 11:48:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643284090000|2022-01-27 11:48:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643284100000|2022-01-27 11:48:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643284130000|2022-01-27 11:48:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643284140000|2022-01-27 11:49:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643284150000|2022-01-27 11:49:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643284160000|2022-01-27 11:49:20|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|7
1643284170000|2022-01-27 11:49:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643284180000|2022-01-27 11:49:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643284190000|2022-01-27 11:49:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643284200000|2022-01-27 11:50:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643284210000|2022-01-27 11:50:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643284220000|2022-01-27 11:50:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643284230000|2022-01-27 11:50:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643284240000|2022-01-27 11:50:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643284250000|2022-01-27 11:50:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643284270000|2022-01-27 11:51:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643284290000|2022-01-27 11:51:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643284350000|2022-01-27 11:52:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643284360000|2022-01-27 11:52:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|8
1643284380000|2022-01-27 11:53:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643284410000|2022-01-27 11:53:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643284440000|2022-01-27 11:54:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643284450000|2022-01-27 11:54:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643284500000|2022-01-27 11:55:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643284510000|2022-01-27 11:55:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643284520000|2022-01-27 11:55:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|5
1643284530000|2022-01-27 11:55:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643284540000|2022-01-27 11:55:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643284550000|2022-01-27 11:55:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643284560000|2022-01-27 11:56:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643284570000|2022-01-27 11:56:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643284590000|2022-01-27 11:56:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643284620000|2022-01-27 11:57:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643284640000|2022-01-27 11:57:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643284650000|2022-01-27 11:57:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|10
1643284660000|2022-01-27 11:57:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643284670000|2022-01-27 11:57:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643284700000|2022-01-27 11:58:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643284710000|2022-01-27 11:58:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643284720000|2022-01-27 11:58:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1643284740000|2022-01-27 11:59:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643284750000|2022-01-27 11:59:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643284760000|2022-01-27 11:59:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643284770000|2022-01-27 11:59:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|11
1643284780000|2022-01-27 11:59:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643284790000|2022-01-27 11:59:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643284800000|2022-01-27 12:00:00|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|5
1643284830000|2022-01-27 12:00:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643284840000|2022-01-27 12:00:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643284850000|2022-01-27 12:00:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643284870000|2022-01-27 12:01:10|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|3
1643284880000|2022-01-27 12:01:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643284910000|2022-01-27 12:01:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643284920000|2022-01-27 12:02:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643284930000|2022-01-27 12:02:10|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643284940000|2022-01-27 12:02:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|6
1643284950000|2022-01-27 12:02:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643284960000|2022-01-27 12:02:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643284980000|2022-01-27 12:03:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643285000000|2022-01-27 12:03:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643285010000|2022-01-27 12:03:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|8
1643285040000|2022-01-27 12:04:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643285090000|2022-01-27 12:04:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643285100000|2022-01-27 12:05:00|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|6
1643285110000|2022-01-27 12:05:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|10
1643285120000|2022-01-27 12:05:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643285130000|2022-01-27 12:05:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643285140000|2022-01-27 12:05:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643285150000|2022-01-27 12:05:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643285210000|2022-01-27 12:06:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643285220000|2022-01-27 12:07:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643285230000|2022-01-27 12:07:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643285280000|2022-01-27 12:08:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|7
1643285290000|2022-01-27 12:08:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643285350000|2022-01-27 12:09:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643285370000|2022-01-27 12:09:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643285380000|2022-01-27 12:09:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|8
1643285390000|2022-01-27 12:09:50|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|4
1643285400000|2022-01-27 12:10:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643285410000|2022-01-27 12:10:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643285430000|2022-01-27 12:10:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643285460000|2022-01-27 12:11:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643285490000|2022-01-27 12:11:30|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|8
1643285500000|2022-01-27 12:11:40|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643285510000|2022-01-27 12:11:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|8
1643285520000|2022-01-27 12:12:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643285570000|2022-01-27 12:12:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643285580000|2022-01-27 12:13:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643285610000|2022-01-27 12:13:30|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643285620000|2022-01-27 12:13:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643285630000|2022-01-27 12:13:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643285640000|2022-01-27 12:14:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643285650000|2022-01-27 12:14:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643285670000|2022-01-27 12:14:30|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|3
1643285690000|2022-01-27 12:14:50|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643285700000|2022-01-27 12:15:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643285710000|2022-01-27 12:15:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643285720000|2022-01-27 12:15:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643285730000|2022-01-27 12:15:30|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643285750000|2022-01-27 12:15:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643285760000|2022-01-27 12:16:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643285770000|2022-01-27 12:16:10|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|10
1643285780000|2022-01-27 12:16:20|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643285790000|2022-01-27 12:16:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643285800000|2022-01-27 12:16:40|19.84|19.54|19.85|19.55|19.87|19.57|19.84|19.54|7
1643285810000|2022-01-27 12:16:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643285820000|2022-01-27 12:17:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643285830000|2022-01-27 12:17:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643285840000|2022-01-27 12:17:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643285860000|2022-01-27 12:17:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643285870000|2022-01-27 12:17:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643285880000|2022-01-27 12:18:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643285890000|2022-01-27 12:18:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643285900000|2022-01-27 12:18:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643285920000|2022-01-27 12:18:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643285930000|2022-01-27 12:18:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|11
1643285940000|2022-01-27 12:19:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643285950000|2022-01-27 12:19:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643285960000|2022-01-27 12:19:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643285970000|2022-01-27 12:19:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643285980000|2022-01-27 12:19:40|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643285990000|2022-01-27 12:19:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643286000000|2022-01-27 12:20:00|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|9
1643286010000|2022-01-27 12:20:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|8
1643286020000|2022-01-27 12:20:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643286050000|2022-01-27 12:20:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643286070000|2022-01-27 12:21:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643286100000|2022-01-27 12:21:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643286110000|2022-01-27 12:21:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643286120000|2022-01-27 12:22:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643286130000|2022-01-27 12:22:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643286140000|2022-01-27 12:22:20|19.84|19.54|19.85|19.55|19.85|19.55|19.83|19.53|3
1643286150000|2022-01-27 12:22:30|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|6
1643286160000|2022-01-27 12:22:40|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643286170000|2022-01-27 12:22:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643286180000|2022-01-27 12:23:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643286190000|2022-01-27 12:23:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643286210000|2022-01-27 12:23:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643286230000|2022-01-27 12:23:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643286240000|2022-01-27 12:24:00|19.8|19.5|19.79|19.49|19.81|19.51|19.79|19.49|4
1643286270000|2022-01-27 12:24:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643286290000|2022-01-27 12:24:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643286320000|2022-01-27 12:25:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643286350000|2022-01-27 12:25:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643286360000|2022-01-27 12:26:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643286390000|2022-01-27 12:26:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643286400000|2022-01-27 12:26:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643286420000|2022-01-27 12:27:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643286430000|2022-01-27 12:27:10|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643286490000|2022-01-27 12:28:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643286520000|2022-01-27 12:28:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643286530000|2022-01-27 12:28:50|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643286540000|2022-01-27 12:29:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643286550000|2022-01-27 12:29:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643286560000|2022-01-27 12:29:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643286580000|2022-01-27 12:29:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643286610000|2022-01-27 12:30:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643286650000|2022-01-27 12:30:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643286660000|2022-01-27 12:31:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643286680000|2022-01-27 12:31:20|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643286690000|2022-01-27 12:31:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643286700000|2022-01-27 12:31:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643286710000|2022-01-27 12:31:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643286720000|2022-01-27 12:32:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643286730000|2022-01-27 12:32:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643286750000|2022-01-27 12:32:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643286770000|2022-01-27 12:32:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643286780000|2022-01-27 12:33:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643286800000|2022-01-27 12:33:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643286810000|2022-01-27 12:33:30|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|4
1643286820000|2022-01-27 12:33:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643286830000|2022-01-27 12:33:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643286840000|2022-01-27 12:34:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643286860000|2022-01-27 12:34:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643286870000|2022-01-27 12:34:30|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|8
1643286880000|2022-01-27 12:34:40|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|8
1643286900000|2022-01-27 12:35:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643286910000|2022-01-27 12:35:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643286940000|2022-01-27 12:35:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643286960000|2022-01-27 12:36:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643286970000|2022-01-27 12:36:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643286980000|2022-01-27 12:36:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643286990000|2022-01-27 12:36:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643287000000|2022-01-27 12:36:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643287010000|2022-01-27 12:36:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643287020000|2022-01-27 12:37:00|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643287030000|2022-01-27 12:37:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643287040000|2022-01-27 12:37:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643287050000|2022-01-27 12:37:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643287060000|2022-01-27 12:37:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|9
1643287080000|2022-01-27 12:38:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643287100000|2022-01-27 12:38:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643287110000|2022-01-27 12:38:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643287120000|2022-01-27 12:38:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|10
1643287140000|2022-01-27 12:39:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643287150000|2022-01-27 12:39:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643287180000|2022-01-27 12:39:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643287190000|2022-01-27 12:39:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643287210000|2022-01-27 12:40:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643287220000|2022-01-27 12:40:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643287240000|2022-01-27 12:40:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643287250000|2022-01-27 12:40:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643287260000|2022-01-27 12:41:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643287270000|2022-01-27 12:41:10|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|5
1643287280000|2022-01-27 12:41:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643287300000|2022-01-27 12:41:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|12
1643287310000|2022-01-27 12:41:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643287320000|2022-01-27 12:42:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643287330000|2022-01-27 12:42:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643287350000|2022-01-27 12:42:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643287380000|2022-01-27 12:43:00|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|8
1643287390000|2022-01-27 12:43:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643287410000|2022-01-27 12:43:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643287420000|2022-01-27 12:43:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643287430000|2022-01-27 12:43:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1643287440000|2022-01-27 12:44:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643287450000|2022-01-27 12:44:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643287460000|2022-01-27 12:44:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643287470000|2022-01-27 12:44:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643287480000|2022-01-27 12:44:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643287490000|2022-01-27 12:44:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643287510000|2022-01-27 12:45:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643287530000|2022-01-27 12:45:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643287540000|2022-01-27 12:45:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1643287550000|2022-01-27 12:45:50|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|10
1643287560000|2022-01-27 12:46:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643287600000|2022-01-27 12:46:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643287610000|2022-01-27 12:46:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643287620000|2022-01-27 12:47:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643287630000|2022-01-27 12:47:10|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643287640000|2022-01-27 12:47:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643287660000|2022-01-27 12:47:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643287670000|2022-01-27 12:47:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643287680000|2022-01-27 12:48:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643287690000|2022-01-27 12:48:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643287700000|2022-01-27 12:48:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643287730000|2022-01-27 12:48:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643287750000|2022-01-27 12:49:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643287780000|2022-01-27 12:49:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643287790000|2022-01-27 12:49:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643287800000|2022-01-27 12:50:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1643287810000|2022-01-27 12:50:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1643287830000|2022-01-27 12:50:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643287840000|2022-01-27 12:50:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643287850000|2022-01-27 12:50:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643287860000|2022-01-27 12:51:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643287880000|2022-01-27 12:51:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643287890000|2022-01-27 12:51:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|9
1643287900000|2022-01-27 12:51:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643287910000|2022-01-27 12:51:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643287950000|2022-01-27 12:52:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643287960000|2022-01-27 12:52:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643287970000|2022-01-27 12:52:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643287980000|2022-01-27 12:53:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643288000000|2022-01-27 12:53:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643288020000|2022-01-27 12:53:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643288050000|2022-01-27 12:54:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643288060000|2022-01-27 12:54:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643288070000|2022-01-27 12:54:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643288080000|2022-01-27 12:54:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643288100000|2022-01-27 12:55:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643288110000|2022-01-27 12:55:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643288130000|2022-01-27 12:55:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643288140000|2022-01-27 12:55:40|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|3
1643288150000|2022-01-27 12:55:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643288160000|2022-01-27 12:56:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643288170000|2022-01-27 12:56:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643288200000|2022-01-27 12:56:40|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643288210000|2022-01-27 12:56:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|6
1643288250000|2022-01-27 12:57:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643288260000|2022-01-27 12:57:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643288280000|2022-01-27 12:58:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|8
1643288290000|2022-01-27 12:58:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643288310000|2022-01-27 12:58:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643288330000|2022-01-27 12:58:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643288340000|2022-01-27 12:59:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643288350000|2022-01-27 12:59:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643288360000|2022-01-27 12:59:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643288370000|2022-01-27 12:59:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643288380000|2022-01-27 12:59:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643288400000|2022-01-27 13:00:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643288410000|2022-01-27 13:00:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643288420000|2022-01-27 13:00:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643288430000|2022-01-27 13:00:30|19.79|19.49|19.78|19.48|19.8|19.5|19.78|19.48|6
1643288440000|2022-01-27 13:00:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|9
1643288450000|2022-01-27 13:00:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|9
1643288460000|2022-01-27 13:01:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643288470000|2022-01-27 13:01:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643288480000|2022-01-27 13:01:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643288500000|2022-01-27 13:01:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643288510000|2022-01-27 13:01:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643288520000|2022-01-27 13:02:00|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643288540000|2022-01-27 13:02:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643288550000|2022-01-27 13:02:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643288570000|2022-01-27 13:02:50|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643288580000|2022-01-27 13:03:00|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|14
1643288590000|2022-01-27 13:03:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643288600000|2022-01-27 13:03:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643288630000|2022-01-27 13:03:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643288640000|2022-01-27 13:04:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643288650000|2022-01-27 13:04:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|10
1643288660000|2022-01-27 13:04:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643288670000|2022-01-27 13:04:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|7
1643288690000|2022-01-27 13:04:50|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1643288700000|2022-01-27 13:05:00|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643288710000|2022-01-27 13:05:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643288730000|2022-01-27 13:05:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|6
1643288740000|2022-01-27 13:05:40|19.84|19.54|19.85|19.55|19.86|19.56|19.84|19.54|5
1643288750000|2022-01-27 13:05:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643288760000|2022-01-27 13:06:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643288770000|2022-01-27 13:06:10|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643288780000|2022-01-27 13:06:20|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|3
1643288790000|2022-01-27 13:06:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643288800000|2022-01-27 13:06:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643288810000|2022-01-27 13:06:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643288820000|2022-01-27 13:07:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643288830000|2022-01-27 13:07:10|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643288840000|2022-01-27 13:07:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643288880000|2022-01-27 13:08:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643288890000|2022-01-27 13:08:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643288930000|2022-01-27 13:08:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|14
1643288940000|2022-01-27 13:09:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643288950000|2022-01-27 13:09:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643288970000|2022-01-27 13:09:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643288980000|2022-01-27 13:09:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643288990000|2022-01-27 13:09:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643289000000|2022-01-27 13:10:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643289010000|2022-01-27 13:10:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643289020000|2022-01-27 13:10:20|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643289040000|2022-01-27 13:10:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643289070000|2022-01-27 13:11:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|8
1643289080000|2022-01-27 13:11:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643289090000|2022-01-27 13:11:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643289100000|2022-01-27 13:11:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|14
1643289110000|2022-01-27 13:11:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|10
1643289120000|2022-01-27 13:12:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643289140000|2022-01-27 13:12:20|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|7
1643289150000|2022-01-27 13:12:30|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|6
1643289160000|2022-01-27 13:12:40|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643289170000|2022-01-27 13:12:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643289180000|2022-01-27 13:13:00|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|9
1643289190000|2022-01-27 13:13:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643289200000|2022-01-27 13:13:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643289210000|2022-01-27 13:13:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643289240000|2022-01-27 13:14:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643289250000|2022-01-27 13:14:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643289260000|2022-01-27 13:14:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643289270000|2022-01-27 13:14:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|9
1643289290000|2022-01-27 13:14:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643289300000|2022-01-27 13:15:00|19.85|19.55|19.86|19.56|19.87|19.57|19.85|19.55|4
1643289320000|2022-01-27 13:15:20|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643289330000|2022-01-27 13:15:30|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643289340000|2022-01-27 13:15:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643289360000|2022-01-27 13:16:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643289390000|2022-01-27 13:16:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643289400000|2022-01-27 13:16:40|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643289410000|2022-01-27 13:16:50|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|11
1643289420000|2022-01-27 13:17:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|7
1643289440000|2022-01-27 13:17:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643289450000|2022-01-27 13:17:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643289460000|2022-01-27 13:17:40|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643289470000|2022-01-27 13:17:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643289480000|2022-01-27 13:18:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643289490000|2022-01-27 13:18:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643289500000|2022-01-27 13:18:20|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|5
1643289510000|2022-01-27 13:18:30|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|11
1643289520000|2022-01-27 13:18:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643289530000|2022-01-27 13:18:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|11
1643289540000|2022-01-27 13:19:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|11
1643289550000|2022-01-27 13:19:10|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|11
1643289560000|2022-01-27 13:19:20|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643289570000|2022-01-27 13:19:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643289580000|2022-01-27 13:19:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643289600000|2022-01-27 13:20:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643289620000|2022-01-27 13:20:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643289630000|2022-01-27 13:20:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|8
1643289640000|2022-01-27 13:20:40|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|3
1643289650000|2022-01-27 13:20:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643289660000|2022-01-27 13:21:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643289670000|2022-01-27 13:21:10|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|9
1643289680000|2022-01-27 13:21:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|4
1643289690000|2022-01-27 13:21:30|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|6
1643289700000|2022-01-27 13:21:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643289720000|2022-01-27 13:22:00|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643289730000|2022-01-27 13:22:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643289740000|2022-01-27 13:22:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643289770000|2022-01-27 13:22:50|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|7
1643289780000|2022-01-27 13:23:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643289790000|2022-01-27 13:23:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643289820000|2022-01-27 13:23:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643289830000|2022-01-27 13:23:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643289840000|2022-01-27 13:24:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643289850000|2022-01-27 13:24:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643289870000|2022-01-27 13:24:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643289880000|2022-01-27 13:24:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643289890000|2022-01-27 13:24:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643289920000|2022-01-27 13:25:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|10
1643289940000|2022-01-27 13:25:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643289960000|2022-01-27 13:26:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643289970000|2022-01-27 13:26:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643289990000|2022-01-27 13:26:30|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643290010000|2022-01-27 13:26:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643290020000|2022-01-27 13:27:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643290050000|2022-01-27 13:27:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|6
1643290060000|2022-01-27 13:27:40|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|3
1643290080000|2022-01-27 13:28:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643290090000|2022-01-27 13:28:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643290110000|2022-01-27 13:28:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643290120000|2022-01-27 13:28:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643290130000|2022-01-27 13:28:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643290140000|2022-01-27 13:29:00|19.87|19.57|19.86|19.56|19.87|19.57|19.85|19.55|4
1643290170000|2022-01-27 13:29:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|8
1643290180000|2022-01-27 13:29:40|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643290190000|2022-01-27 13:29:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643290200000|2022-01-27 13:30:00|19.86|19.56|19.86|19.56|19.87|19.57|19.85|19.55|11
1643290210000|2022-01-27 13:30:10|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643290220000|2022-01-27 13:30:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643290230000|2022-01-27 13:30:30|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643290240000|2022-01-27 13:30:40|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643290250000|2022-01-27 13:30:50|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643290260000|2022-01-27 13:31:00|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|6
1643290270000|2022-01-27 13:31:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643290280000|2022-01-27 13:31:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643290290000|2022-01-27 13:31:30|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|6
1643290300000|2022-01-27 13:31:40|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643290310000|2022-01-27 13:31:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643290320000|2022-01-27 13:32:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643290330000|2022-01-27 13:32:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643290350000|2022-01-27 13:32:30|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643290360000|2022-01-27 13:32:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643290390000|2022-01-27 13:33:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643290400000|2022-01-27 13:33:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643290410000|2022-01-27 13:33:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|10
1643290420000|2022-01-27 13:33:40|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643290430000|2022-01-27 13:33:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643290440000|2022-01-27 13:34:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643290450000|2022-01-27 13:34:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643290460000|2022-01-27 13:34:20|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|4
1643290470000|2022-01-27 13:34:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643290480000|2022-01-27 13:34:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|8
1643290490000|2022-01-27 13:34:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643290500000|2022-01-27 13:35:00|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643290510000|2022-01-27 13:35:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|10
1643290520000|2022-01-27 13:35:20|19.79|19.49|19.8|19.5|19.81|19.51|19.79|19.49|4
1643290530000|2022-01-27 13:35:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643290540000|2022-01-27 13:35:40|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|3
1643290550000|2022-01-27 13:35:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643290570000|2022-01-27 13:36:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643290580000|2022-01-27 13:36:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643290590000|2022-01-27 13:36:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643290610000|2022-01-27 13:36:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643290620000|2022-01-27 13:37:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643290630000|2022-01-27 13:37:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643290640000|2022-01-27 13:37:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|5
1643290650000|2022-01-27 13:37:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643290660000|2022-01-27 13:37:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643290670000|2022-01-27 13:37:50|19.75|19.45|19.73|19.43|19.76|19.46|19.73|19.43|11
1643290680000|2022-01-27 13:38:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643290690000|2022-01-27 13:38:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|9
1643290700000|2022-01-27 13:38:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643290710000|2022-01-27 13:38:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643290730000|2022-01-27 13:38:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643290740000|2022-01-27 13:39:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643290750000|2022-01-27 13:39:10|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643290760000|2022-01-27 13:39:20|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|6
1643290770000|2022-01-27 13:39:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643290780000|2022-01-27 13:39:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643290790000|2022-01-27 13:39:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643290800000|2022-01-27 13:40:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643290810000|2022-01-27 13:40:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643290820000|2022-01-27 13:40:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643290840000|2022-01-27 13:40:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643290850000|2022-01-27 13:40:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643290860000|2022-01-27 13:41:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643290870000|2022-01-27 13:41:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643290880000|2022-01-27 13:41:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643290930000|2022-01-27 13:42:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643290940000|2022-01-27 13:42:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|9
1643290950000|2022-01-27 13:42:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643290960000|2022-01-27 13:42:40|19.81|19.51|19.82|19.52|19.82|19.52|19.8|19.5|4
1643290980000|2022-01-27 13:43:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643290990000|2022-01-27 13:43:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643291000000|2022-01-27 13:43:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643291020000|2022-01-27 13:43:40|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643291030000|2022-01-27 13:43:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643291040000|2022-01-27 13:44:00|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|5
1643291050000|2022-01-27 13:44:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|9
1643291080000|2022-01-27 13:44:40|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|8
1643291090000|2022-01-27 13:44:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643291100000|2022-01-27 13:45:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643291110000|2022-01-27 13:45:10|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|8
1643291120000|2022-01-27 13:45:20|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|11
1643291130000|2022-01-27 13:45:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643291140000|2022-01-27 13:45:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643291150000|2022-01-27 13:45:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643291170000|2022-01-27 13:46:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643291180000|2022-01-27 13:46:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643291190000|2022-01-27 13:46:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643291200000|2022-01-27 13:46:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643291210000|2022-01-27 13:46:50|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|3
1643291220000|2022-01-27 13:47:00|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|11
1643291230000|2022-01-27 13:47:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643291240000|2022-01-27 13:47:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643291250000|2022-01-27 13:47:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|9
1643291260000|2022-01-27 13:47:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|10
1643291270000|2022-01-27 13:47:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643291280000|2022-01-27 13:48:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643291290000|2022-01-27 13:48:10|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|6
1643291300000|2022-01-27 13:48:20|19.94|19.64|19.93|19.63|19.94|19.64|19.92|19.62|10
1643291320000|2022-01-27 13:48:40|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643291330000|2022-01-27 13:48:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|8
1643291340000|2022-01-27 13:49:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643291350000|2022-01-27 13:49:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643291360000|2022-01-27 13:49:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643291370000|2022-01-27 13:49:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643291380000|2022-01-27 13:49:40|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643291400000|2022-01-27 13:50:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643291410000|2022-01-27 13:50:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643291420000|2022-01-27 13:50:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643291440000|2022-01-27 13:50:40|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643291450000|2022-01-27 13:50:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643291460000|2022-01-27 13:51:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643291470000|2022-01-27 13:51:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643291480000|2022-01-27 13:51:20|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643291490000|2022-01-27 13:51:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643291510000|2022-01-27 13:51:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643291530000|2022-01-27 13:52:10|19.95|19.65|19.92|19.62|19.95|19.65|19.92|19.62|4
1643291540000|2022-01-27 13:52:20|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643291550000|2022-01-27 13:52:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643291560000|2022-01-27 13:52:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643291580000|2022-01-27 13:53:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643291600000|2022-01-27 13:53:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643291610000|2022-01-27 13:53:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643291640000|2022-01-27 13:54:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643291650000|2022-01-27 13:54:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643291670000|2022-01-27 13:54:30|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643291680000|2022-01-27 13:54:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643291690000|2022-01-27 13:54:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643291700000|2022-01-27 13:55:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643291780000|2022-01-27 13:56:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643291790000|2022-01-27 13:56:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|8
1643291810000|2022-01-27 13:56:50|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643291820000|2022-01-27 13:57:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643291830000|2022-01-27 13:57:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643291840000|2022-01-27 13:57:20|19.9|19.6|19.91|19.61|19.92|19.62|19.9|19.6|4
1643291850000|2022-01-27 13:57:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643291860000|2022-01-27 13:57:40|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643291870000|2022-01-27 13:57:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643291880000|2022-01-27 13:58:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643291890000|2022-01-27 13:58:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643291930000|2022-01-27 13:58:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|9
1643291940000|2022-01-27 13:59:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|10
1643291960000|2022-01-27 13:59:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643292000000|2022-01-27 14:00:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643292020000|2022-01-27 14:00:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643292030000|2022-01-27 14:00:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643292040000|2022-01-27 14:00:40|19.93|19.63|19.93|19.63|19.94|19.64|19.92|19.62|7
1643292060000|2022-01-27 14:01:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643292070000|2022-01-27 14:01:10|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643292090000|2022-01-27 14:01:30|19.93|19.63|19.94|19.64|19.94|19.64|19.92|19.62|6
1643292100000|2022-01-27 14:01:40|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643292110000|2022-01-27 14:01:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643292120000|2022-01-27 14:02:00|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643292130000|2022-01-27 14:02:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643292140000|2022-01-27 14:02:20|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|3
1643292150000|2022-01-27 14:02:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643292170000|2022-01-27 14:02:50|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|7
1643292180000|2022-01-27 14:03:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643292200000|2022-01-27 14:03:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643292210000|2022-01-27 14:03:30|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643292220000|2022-01-27 14:03:40|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643292230000|2022-01-27 14:03:50|19.95|19.65|19.96|19.66|19.97|19.67|19.95|19.65|8
1643292240000|2022-01-27 14:04:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643292260000|2022-01-27 14:04:20|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643292270000|2022-01-27 14:04:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643292280000|2022-01-27 14:04:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643292300000|2022-01-27 14:05:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643292330000|2022-01-27 14:05:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643292340000|2022-01-27 14:05:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643292390000|2022-01-27 14:06:30|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643292410000|2022-01-27 14:06:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|6
1643292420000|2022-01-27 14:07:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643292430000|2022-01-27 14:07:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643292440000|2022-01-27 14:07:20|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643292460000|2022-01-27 14:07:40|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643292470000|2022-01-27 14:07:50|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|4
1643292480000|2022-01-27 14:08:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643292490000|2022-01-27 14:08:10|19.94|19.64|19.94|19.64|19.95|19.65|19.93|19.63|5
1643292500000|2022-01-27 14:08:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|12
1643292510000|2022-01-27 14:08:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|16
1643292520000|2022-01-27 14:08:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|15
1643292530000|2022-01-27 14:08:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643292560000|2022-01-27 14:09:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643292580000|2022-01-27 14:09:40|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|3
1643292590000|2022-01-27 14:09:50|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643292610000|2022-01-27 14:10:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643292620000|2022-01-27 14:10:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643292630000|2022-01-27 14:10:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|4
1643292640000|2022-01-27 14:10:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643292680000|2022-01-27 14:11:20|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643292690000|2022-01-27 14:11:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643292700000|2022-01-27 14:11:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643292710000|2022-01-27 14:11:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643292740000|2022-01-27 14:12:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643292750000|2022-01-27 14:12:30|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643292760000|2022-01-27 14:12:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643292770000|2022-01-27 14:12:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643292780000|2022-01-27 14:13:00|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643292790000|2022-01-27 14:13:10|20.03|19.73|20.04|19.74|20.05|19.75|20.03|19.73|4
1643292800000|2022-01-27 14:13:20|20.05|19.75|20.06|19.76|20.07|19.77|20.05|19.75|4
1643292810000|2022-01-27 14:13:30|20.07|19.77|20.09|19.79|20.09|19.79|20.06|19.76|4
1643292820000|2022-01-27 14:13:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643292840000|2022-01-27 14:14:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643292850000|2022-01-27 14:14:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643292860000|2022-01-27 14:14:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643292870000|2022-01-27 14:14:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643292890000|2022-01-27 14:14:50|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|5
1643292900000|2022-01-27 14:15:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643292920000|2022-01-27 14:15:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643292930000|2022-01-27 14:15:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643292960000|2022-01-27 14:16:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643292970000|2022-01-27 14:16:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643293020000|2022-01-27 14:17:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643293080000|2022-01-27 14:18:00|20.12|19.82|20.14|19.84|20.14|19.84|20.11|19.81|5
1643293090000|2022-01-27 14:18:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|8
1643293100000|2022-01-27 14:18:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643293110000|2022-01-27 14:18:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643293130000|2022-01-27 14:18:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643293150000|2022-01-27 14:19:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643293160000|2022-01-27 14:19:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643293200000|2022-01-27 14:20:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643293210000|2022-01-27 14:20:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1643293240000|2022-01-27 14:20:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643293250000|2022-01-27 14:20:50|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643293260000|2022-01-27 14:21:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643293270000|2022-01-27 14:21:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|12
1643293280000|2022-01-27 14:21:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643293290000|2022-01-27 14:21:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|9
1643293300000|2022-01-27 14:21:40|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|3
1643293310000|2022-01-27 14:21:50|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|5
1643293320000|2022-01-27 14:22:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643293330000|2022-01-27 14:22:10|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|4
1643293340000|2022-01-27 14:22:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643293350000|2022-01-27 14:22:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643293370000|2022-01-27 14:22:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643293390000|2022-01-27 14:23:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643293420000|2022-01-27 14:23:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|13
1643293430000|2022-01-27 14:23:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643293460000|2022-01-27 14:24:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643293470000|2022-01-27 14:24:30|20.09|19.79|20.11|19.81|20.12|19.82|20.09|19.79|7
1643293480000|2022-01-27 14:24:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643293500000|2022-01-27 14:25:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643293510000|2022-01-27 14:25:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643293520000|2022-01-27 14:25:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|6
1643293530000|2022-01-27 14:25:30|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|9
1643293540000|2022-01-27 14:25:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643293550000|2022-01-27 14:25:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643293560000|2022-01-27 14:26:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643293580000|2022-01-27 14:26:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643293590000|2022-01-27 14:26:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643293600000|2022-01-27 14:26:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643293630000|2022-01-27 14:27:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643293650000|2022-01-27 14:27:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|10
1643293660000|2022-01-27 14:27:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643293670000|2022-01-27 14:27:50|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|14
1643293680000|2022-01-27 14:28:00|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643293690000|2022-01-27 14:28:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643293700000|2022-01-27 14:28:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643293710000|2022-01-27 14:28:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643293720000|2022-01-27 14:28:40|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|10
1643293730000|2022-01-27 14:28:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|5
1643293750000|2022-01-27 14:29:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643293760000|2022-01-27 14:29:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643293770000|2022-01-27 14:29:30|20.14|19.84|20.13|19.83|20.14|19.84|20.11|19.81|5
1643293800000|2022-01-27 14:30:00|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643293810000|2022-01-27 14:30:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|12
1643293820000|2022-01-27 14:30:20|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|4
1643293830000|2022-01-27 14:30:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643293840000|2022-01-27 14:30:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|11
1643293850000|2022-01-27 14:30:50|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643293860000|2022-01-27 14:31:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643293870000|2022-01-27 14:31:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643293880000|2022-01-27 14:31:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643293890000|2022-01-27 14:31:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643293900000|2022-01-27 14:31:40|20.08|19.78|20.07|19.77|20.09|19.79|20.07|19.77|10
1643293910000|2022-01-27 14:31:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643293920000|2022-01-27 14:32:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643293930000|2022-01-27 14:32:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643293940000|2022-01-27 14:32:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|8
1643293950000|2022-01-27 14:32:30|20.11|19.81|20.12|19.82|20.12|19.82|20.1|19.8|6
1643293960000|2022-01-27 14:32:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643293970000|2022-01-27 14:32:50|20.15|19.85|20.17|19.87|20.18|19.88|20.15|19.85|7
1643293980000|2022-01-27 14:33:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643293990000|2022-01-27 14:33:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1643294000000|2022-01-27 14:33:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1643294010000|2022-01-27 14:33:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643294020000|2022-01-27 14:33:40|20.18|19.88|20.18|19.88|20.19|19.89|20.17|19.87|5
1643294030000|2022-01-27 14:33:50|20.2|19.9|20.21|19.91|20.22|19.92|20.2|19.9|8
1643294040000|2022-01-27 14:34:00|20.22|19.92|20.25|19.95|20.25|19.95|20.22|19.92|7
1643294050000|2022-01-27 14:34:10|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|6
1643294060000|2022-01-27 14:34:20|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|11
1643294070000|2022-01-27 14:34:30|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643294080000|2022-01-27 14:34:40|20.2|19.9|20.17|19.87|20.2|19.9|20.17|19.87|4
1643294090000|2022-01-27 14:34:50|20.16|19.86|20.14|19.84|20.17|19.87|20.14|19.84|7
1643294100000|2022-01-27 14:35:00|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|4
1643294110000|2022-01-27 14:35:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643294120000|2022-01-27 14:35:20|20.1|19.8|20.1|19.8|20.11|19.81|20.09|19.79|7
1643294130000|2022-01-27 14:35:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643294140000|2022-01-27 14:35:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643294150000|2022-01-27 14:35:50|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643294160000|2022-01-27 14:36:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643294170000|2022-01-27 14:36:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|7
1643294180000|2022-01-27 14:36:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643294200000|2022-01-27 14:36:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643294210000|2022-01-27 14:36:50|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|9
1643294230000|2022-01-27 14:37:10|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|10
1643294240000|2022-01-27 14:37:20|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|7
1643294250000|2022-01-27 14:37:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643294260000|2022-01-27 14:37:40|20.07|19.77|20.08|19.78|20.09|19.79|20.07|19.77|8
1643294270000|2022-01-27 14:37:50|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|12
1643294280000|2022-01-27 14:38:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643294290000|2022-01-27 14:38:10|20.04|19.74|20.02|19.72|20.04|19.74|20.02|19.72|9
1643294300000|2022-01-27 14:38:20|20.03|19.73|20.02|19.72|20.04|19.74|20.02|19.72|10
1643294310000|2022-01-27 14:38:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|11
1643294320000|2022-01-27 14:38:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643294330000|2022-01-27 14:38:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643294340000|2022-01-27 14:39:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|5
1643294350000|2022-01-27 14:39:10|20.04|19.74|20.06|19.76|20.06|19.76|20.03|19.73|5
1643294360000|2022-01-27 14:39:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643294380000|2022-01-27 14:39:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|8
1643294390000|2022-01-27 14:39:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643294400000|2022-01-27 14:40:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|11
1643294410000|2022-01-27 14:40:10|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643294420000|2022-01-27 14:40:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643294430000|2022-01-27 14:40:30|20.07|19.77|20.1|19.8|20.1|19.8|20.06|19.76|10
1643294440000|2022-01-27 14:40:40|20.11|19.81|20.12|19.82|20.12|19.82|20.1|19.8|6
1643294450000|2022-01-27 14:40:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643294460000|2022-01-27 14:41:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1643294470000|2022-01-27 14:41:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643294480000|2022-01-27 14:41:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643294490000|2022-01-27 14:41:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643294500000|2022-01-27 14:41:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643294510000|2022-01-27 14:41:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643294520000|2022-01-27 14:42:00|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643294530000|2022-01-27 14:42:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|7
1643294550000|2022-01-27 14:42:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643294560000|2022-01-27 14:42:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643294570000|2022-01-27 14:42:50|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643294580000|2022-01-27 14:43:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|11
1643294590000|2022-01-27 14:43:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643294600000|2022-01-27 14:43:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643294610000|2022-01-27 14:43:30|20.17|19.87|20.18|19.88|20.18|19.88|20.16|19.86|8
1643294620000|2022-01-27 14:43:40|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643294630000|2022-01-27 14:43:50|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643294640000|2022-01-27 14:44:00|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|5
1643294650000|2022-01-27 14:44:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643294660000|2022-01-27 14:44:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643294670000|2022-01-27 14:44:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643294680000|2022-01-27 14:44:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|8
1643294720000|2022-01-27 14:45:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643294740000|2022-01-27 14:45:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643294750000|2022-01-27 14:45:50|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|4
1643294760000|2022-01-27 14:46:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643294770000|2022-01-27 14:46:10|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|8
1643294780000|2022-01-27 14:46:20|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|9
1643294790000|2022-01-27 14:46:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643294800000|2022-01-27 14:46:40|20.08|19.78|20.11|19.81|20.11|19.81|20.08|19.78|13
1643294810000|2022-01-27 14:46:50|20.1|19.8|20.11|19.81|20.11|19.81|20.09|19.79|6
1643294830000|2022-01-27 14:47:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|5
1643294840000|2022-01-27 14:47:20|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1643294850000|2022-01-27 14:47:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643294860000|2022-01-27 14:47:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643294870000|2022-01-27 14:47:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643294880000|2022-01-27 14:48:00|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|11
1643294890000|2022-01-27 14:48:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|13
1643294900000|2022-01-27 14:48:20|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643294910000|2022-01-27 14:48:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643294920000|2022-01-27 14:48:40|20.14|19.84|20.15|19.85|20.15|19.85|20.13|19.83|8
1643294930000|2022-01-27 14:48:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643294950000|2022-01-27 14:49:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643294960000|2022-01-27 14:49:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643294970000|2022-01-27 14:49:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643294990000|2022-01-27 14:49:50|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643295000000|2022-01-27 14:50:00|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|9
1643295010000|2022-01-27 14:50:10|20.12|19.82|20.13|19.83|20.14|19.84|20.12|19.82|4
1643295020000|2022-01-27 14:50:20|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|6
1643295050000|2022-01-27 14:50:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643295060000|2022-01-27 14:51:00|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643295070000|2022-01-27 14:51:10|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643295080000|2022-01-27 14:51:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643295090000|2022-01-27 14:51:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643295100000|2022-01-27 14:51:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643295120000|2022-01-27 14:52:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643295130000|2022-01-27 14:52:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643295140000|2022-01-27 14:52:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643295150000|2022-01-27 14:52:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643295160000|2022-01-27 14:52:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643295170000|2022-01-27 14:52:50|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643295180000|2022-01-27 14:53:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|10
1643295190000|2022-01-27 14:53:10|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|4
1643295200000|2022-01-27 14:53:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|12
1643295210000|2022-01-27 14:53:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643295230000|2022-01-27 14:53:50|20.12|19.82|20.11|19.81|20.12|19.82|20.1|19.8|8
1643295250000|2022-01-27 14:54:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|12
1643295260000|2022-01-27 14:54:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|7
1643295270000|2022-01-27 14:54:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643295280000|2022-01-27 14:54:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|7
1643295290000|2022-01-27 14:54:50|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|5
1643295310000|2022-01-27 14:55:10|20.13|19.83|20.11|19.81|20.13|19.83|20.1|19.8|7
1643295320000|2022-01-27 14:55:20|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|7
1643295330000|2022-01-27 14:55:30|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|9
1643295340000|2022-01-27 14:55:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|9
1643295350000|2022-01-27 14:55:50|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|9
1643295360000|2022-01-27 14:56:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|10
1643295370000|2022-01-27 14:56:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643295380000|2022-01-27 14:56:20|20.07|19.77|20.06|19.76|20.07|19.77|20.05|19.75|8
1643295400000|2022-01-27 14:56:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643295410000|2022-01-27 14:56:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643295420000|2022-01-27 14:57:00|20.03|19.73|20.02|19.72|20.04|19.74|20.02|19.72|6
1643295430000|2022-01-27 14:57:10|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|7
1643295440000|2022-01-27 14:57:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|6
1643295470000|2022-01-27 14:57:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643295480000|2022-01-27 14:58:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|10
1643295490000|2022-01-27 14:58:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643295500000|2022-01-27 14:58:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643295510000|2022-01-27 14:58:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643295520000|2022-01-27 14:58:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643295530000|2022-01-27 14:58:50|20.04|19.74|20.04|19.74|20.05|19.75|20.03|19.73|5
1643295540000|2022-01-27 14:59:00|20.05|19.75|20.05|19.75|20.06|19.76|20.04|19.74|9
1643295550000|2022-01-27 14:59:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|10
1643295560000|2022-01-27 14:59:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|4
1643295570000|2022-01-27 14:59:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|14
1643295590000|2022-01-27 14:59:50|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|5
1643295600000|2022-01-27 15:00:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|9
1643295610000|2022-01-27 15:00:10|20.06|19.76|20.04|19.74|20.06|19.76|20.04|19.74|9
1643295620000|2022-01-27 15:00:20|20.03|19.73|20.02|19.72|20.04|19.74|20.02|19.72|6
1643295630000|2022-01-27 15:00:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|8
1643295640000|2022-01-27 15:00:40|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|9
1643295650000|2022-01-27 15:00:50|20.02|19.72|20.03|19.73|20.04|19.74|20.02|19.72|8
1643295660000|2022-01-27 15:01:00|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|7
1643295670000|2022-01-27 15:01:10|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643295680000|2022-01-27 15:01:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643295690000|2022-01-27 15:01:30|20.04|19.74|20.05|19.75|20.06|19.76|20.04|19.74|6
1643295700000|2022-01-27 15:01:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643295710000|2022-01-27 15:01:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643295720000|2022-01-27 15:02:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|8
1643295730000|2022-01-27 15:02:10|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643295740000|2022-01-27 15:02:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643295750000|2022-01-27 15:02:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643295760000|2022-01-27 15:02:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643295770000|2022-01-27 15:02:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643295780000|2022-01-27 15:03:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|9
1643295790000|2022-01-27 15:03:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643295800000|2022-01-27 15:03:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643295810000|2022-01-27 15:03:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643295820000|2022-01-27 15:03:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643295830000|2022-01-27 15:03:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|7
1643295850000|2022-01-27 15:04:10|20.07|19.77|20.09|19.79|20.09|19.79|20.06|19.76|7
1643295860000|2022-01-27 15:04:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|7
1643295870000|2022-01-27 15:04:30|20.11|19.81|20.1|19.8|20.12|19.82|20.1|19.8|4
1643295880000|2022-01-27 15:04:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643295890000|2022-01-27 15:04:50|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|15
1643295900000|2022-01-27 15:05:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643295910000|2022-01-27 15:05:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643295920000|2022-01-27 15:05:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|8
1643295930000|2022-01-27 15:05:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|7
1643295940000|2022-01-27 15:05:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|11
1643295950000|2022-01-27 15:05:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643295960000|2022-01-27 15:06:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643295970000|2022-01-27 15:06:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|7
1643295980000|2022-01-27 15:06:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643295990000|2022-01-27 15:06:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643296000000|2022-01-27 15:06:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643296010000|2022-01-27 15:06:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643296040000|2022-01-27 15:07:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643296050000|2022-01-27 15:07:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643296060000|2022-01-27 15:07:40|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643296080000|2022-01-27 15:08:00|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|11
1643296090000|2022-01-27 15:08:10|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643296100000|2022-01-27 15:08:20|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|5
1643296110000|2022-01-27 15:08:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|14
1643296120000|2022-01-27 15:08:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643296130000|2022-01-27 15:08:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643296140000|2022-01-27 15:09:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643296150000|2022-01-27 15:09:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643296160000|2022-01-27 15:09:20|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|4
1643296170000|2022-01-27 15:09:30|20.09|19.79|20.1|19.8|20.11|19.81|20.09|19.79|4
1643296180000|2022-01-27 15:09:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|7
1643296190000|2022-01-27 15:09:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643296200000|2022-01-27 15:10:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643296210000|2022-01-27 15:10:10|20.12|19.82|20.12|19.82|20.15|19.85|20.12|19.82|9
1643296220000|2022-01-27 15:10:20|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|4
1643296230000|2022-01-27 15:10:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|7
1643296240000|2022-01-27 15:10:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|9
1643296250000|2022-01-27 15:10:50|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643296260000|2022-01-27 15:11:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643296270000|2022-01-27 15:11:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643296280000|2022-01-27 15:11:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643296290000|2022-01-27 15:11:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643296300000|2022-01-27 15:11:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1643296310000|2022-01-27 15:11:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|8
1643296320000|2022-01-27 15:12:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|11
1643296330000|2022-01-27 15:12:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|14
1643296340000|2022-01-27 15:12:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1643296360000|2022-01-27 15:12:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|8
1643296370000|2022-01-27 15:12:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|10
1643296380000|2022-01-27 15:13:00|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643296390000|2022-01-27 15:13:10|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643296400000|2022-01-27 15:13:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643296420000|2022-01-27 15:13:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643296450000|2022-01-27 15:14:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643296460000|2022-01-27 15:14:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643296470000|2022-01-27 15:14:30|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|9
1643296480000|2022-01-27 15:14:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643296520000|2022-01-27 15:15:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643296530000|2022-01-27 15:15:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643296540000|2022-01-27 15:15:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643296550000|2022-01-27 15:15:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|6
1643296560000|2022-01-27 15:16:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1643296570000|2022-01-27 15:16:10|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|3
1643296580000|2022-01-27 15:16:20|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|5
1643296590000|2022-01-27 15:16:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1643296620000|2022-01-27 15:17:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643296630000|2022-01-27 15:17:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643296650000|2022-01-27 15:17:30|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|7
1643296660000|2022-01-27 15:17:40|20.13|19.83|20.12|19.82|20.14|19.84|20.12|19.82|6
1643296670000|2022-01-27 15:17:50|20.11|19.81|20.1|19.8|20.12|19.82|20.1|19.8|10
1643296680000|2022-01-27 15:18:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643296690000|2022-01-27 15:18:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643296710000|2022-01-27 15:18:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643296720000|2022-01-27 15:18:40|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|3
1643296730000|2022-01-27 15:18:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643296740000|2022-01-27 15:19:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643296750000|2022-01-27 15:19:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643296760000|2022-01-27 15:19:20|20.11|19.81|20.1|19.8|20.12|19.82|20.1|19.8|10
1643296780000|2022-01-27 15:19:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643296790000|2022-01-27 15:19:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643296800000|2022-01-27 15:20:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|11
1643296810000|2022-01-27 15:20:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643296820000|2022-01-27 15:20:20|20.11|19.81|20.09|19.79|20.11|19.81|20.09|19.79|5
1643296830000|2022-01-27 15:20:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|15
1643296840000|2022-01-27 15:20:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643296850000|2022-01-27 15:20:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643296860000|2022-01-27 15:21:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643296870000|2022-01-27 15:21:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643296880000|2022-01-27 15:21:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643296890000|2022-01-27 15:21:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643296900000|2022-01-27 15:21:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643296910000|2022-01-27 15:21:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643296920000|2022-01-27 15:22:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643296930000|2022-01-27 15:22:10|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643296940000|2022-01-27 15:22:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643296960000|2022-01-27 15:22:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643296990000|2022-01-27 15:23:10|20.11|19.81|20.11|19.81|20.12|19.82|20.1|19.8|9
1643297000000|2022-01-27 15:23:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643297010000|2022-01-27 15:23:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643297030000|2022-01-27 15:23:50|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643297040000|2022-01-27 15:24:00|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|9
1643297050000|2022-01-27 15:24:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643297060000|2022-01-27 15:24:20|20.08|19.78|20.07|19.77|20.09|19.79|20.07|19.77|6
1643297070000|2022-01-27 15:24:30|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643297090000|2022-01-27 15:24:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643297100000|2022-01-27 15:25:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643297110000|2022-01-27 15:25:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643297120000|2022-01-27 15:25:20|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|5
1643297130000|2022-01-27 15:25:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|9
1643297140000|2022-01-27 15:25:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|12
1643297150000|2022-01-27 15:25:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|13
1643297160000|2022-01-27 15:26:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|9
1643297170000|2022-01-27 15:26:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643297180000|2022-01-27 15:26:20|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643297190000|2022-01-27 15:26:30|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|11
1643297210000|2022-01-27 15:26:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|6
1643297220000|2022-01-27 15:27:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643297230000|2022-01-27 15:27:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643297240000|2022-01-27 15:27:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643297250000|2022-01-27 15:27:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643297260000|2022-01-27 15:27:40|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|6
1643297280000|2022-01-27 15:28:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643297290000|2022-01-27 15:28:10|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|8
1643297300000|2022-01-27 15:28:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643297310000|2022-01-27 15:28:30|20.03|19.73|20.04|19.74|20.05|19.75|20.03|19.73|4
1643297340000|2022-01-27 15:29:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643297380000|2022-01-27 15:29:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643297390000|2022-01-27 15:29:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643297400000|2022-01-27 15:30:00|20.02|19.72|20.03|19.73|20.03|19.73|20.01|19.71|8
1643297410000|2022-01-27 15:30:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643297430000|2022-01-27 15:30:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643297440000|2022-01-27 15:30:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643297450000|2022-01-27 15:30:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643297460000|2022-01-27 15:31:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|3
1643297470000|2022-01-27 15:31:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643297480000|2022-01-27 15:31:20|20|19.7|19.98|19.68|20|19.7|19.97|19.67|5
1643297500000|2022-01-27 15:31:40|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643297510000|2022-01-27 15:31:50|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643297520000|2022-01-27 15:32:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|11
1643297530000|2022-01-27 15:32:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643297550000|2022-01-27 15:32:30|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643297560000|2022-01-27 15:32:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643297570000|2022-01-27 15:32:50|19.99|19.69|20|19.7|20|19.7|19.98|19.68|5
1643297580000|2022-01-27 15:33:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643297590000|2022-01-27 15:33:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643297600000|2022-01-27 15:33:20|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643297610000|2022-01-27 15:33:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643297620000|2022-01-27 15:33:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|9
1643297630000|2022-01-27 15:33:50|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|8
1643297640000|2022-01-27 15:34:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|11
1643297650000|2022-01-27 15:34:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|7
1643297660000|2022-01-27 15:34:20|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|15
1643297670000|2022-01-27 15:34:30|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|11
1643297680000|2022-01-27 15:34:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643297690000|2022-01-27 15:34:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|8
1643297700000|2022-01-27 15:35:00|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643297710000|2022-01-27 15:35:10|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|11
1643297720000|2022-01-27 15:35:20|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643297730000|2022-01-27 15:35:30|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643297750000|2022-01-27 15:35:50|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643297760000|2022-01-27 15:36:00|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|7
1643297770000|2022-01-27 15:36:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643297780000|2022-01-27 15:36:20|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|5
1643297790000|2022-01-27 15:36:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643297810000|2022-01-27 15:36:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643297820000|2022-01-27 15:37:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|8
1643297840000|2022-01-27 15:37:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643297850000|2022-01-27 15:37:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643297860000|2022-01-27 15:37:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643297880000|2022-01-27 15:38:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643297890000|2022-01-27 15:38:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643297900000|2022-01-27 15:38:20|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|8
1643297910000|2022-01-27 15:38:30|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|7
1643297920000|2022-01-27 15:38:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643297930000|2022-01-27 15:38:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643297940000|2022-01-27 15:39:00|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|7
1643297950000|2022-01-27 15:39:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|4
1643297960000|2022-01-27 15:39:20|19.99|19.69|19.99|19.69|20|19.7|19.98|19.68|7
1643297970000|2022-01-27 15:39:30|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|8
1643297980000|2022-01-27 15:39:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|12
1643297990000|2022-01-27 15:39:50|19.98|19.68|19.99|19.69|20|19.7|19.98|19.68|6
1643298000000|2022-01-27 15:40:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643298020000|2022-01-27 15:40:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643298030000|2022-01-27 15:40:30|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643298050000|2022-01-27 15:40:50|20|19.7|20|19.7|20|19.7|20|19.7|1
1643298060000|2022-01-27 15:41:00|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643298080000|2022-01-27 15:41:20|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643298090000|2022-01-27 15:41:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|12
1643298100000|2022-01-27 15:41:40|19.99|19.69|20|19.7|20.01|19.71|19.99|19.69|8
1643298110000|2022-01-27 15:41:50|20.01|19.71|20|19.7|20.01|19.71|19.99|19.69|4
1643298120000|2022-01-27 15:42:00|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|3
1643298130000|2022-01-27 15:42:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643298140000|2022-01-27 15:42:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643298150000|2022-01-27 15:42:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|6
1643298160000|2022-01-27 15:42:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643298170000|2022-01-27 15:42:50|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643298180000|2022-01-27 15:43:00|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|9
1643298190000|2022-01-27 15:43:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643298210000|2022-01-27 15:43:30|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643298220000|2022-01-27 15:43:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|8
1643298230000|2022-01-27 15:43:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643298240000|2022-01-27 15:44:00|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|5
1643298250000|2022-01-27 15:44:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|8
1643298260000|2022-01-27 15:44:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643298270000|2022-01-27 15:44:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643298280000|2022-01-27 15:44:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643298290000|2022-01-27 15:44:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643298300000|2022-01-27 15:45:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643298310000|2022-01-27 15:45:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643298320000|2022-01-27 15:45:20|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643298340000|2022-01-27 15:45:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643298360000|2022-01-27 15:46:00|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643298380000|2022-01-27 15:46:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643298390000|2022-01-27 15:46:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643298420000|2022-01-27 15:47:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643298440000|2022-01-27 15:47:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643298470000|2022-01-27 15:47:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643298480000|2022-01-27 15:48:00|20.02|19.72|20.01|19.71|20.03|19.73|20.01|19.71|4
1643298490000|2022-01-27 15:48:10|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643298500000|2022-01-27 15:48:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643298520000|2022-01-27 15:48:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643298530000|2022-01-27 15:48:50|19.97|19.67|19.97|19.67|19.98|19.68|19.96|19.66|9
1643298540000|2022-01-27 15:49:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|6
1643298550000|2022-01-27 15:49:10|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|6
1643298560000|2022-01-27 15:49:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643298570000|2022-01-27 15:49:30|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|5
1643298580000|2022-01-27 15:49:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643298590000|2022-01-27 15:49:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643298600000|2022-01-27 15:50:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|6
1643298610000|2022-01-27 15:50:10|19.97|19.67|19.96|19.66|19.97|19.67|19.95|19.65|4
1643298620000|2022-01-27 15:50:20|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643298630000|2022-01-27 15:50:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643298640000|2022-01-27 15:50:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|8
1643298650000|2022-01-27 15:50:50|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643298660000|2022-01-27 15:51:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643298670000|2022-01-27 15:51:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643298680000|2022-01-27 15:51:20|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643298690000|2022-01-27 15:51:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643298700000|2022-01-27 15:51:40|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643298720000|2022-01-27 15:52:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643298730000|2022-01-27 15:52:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643298740000|2022-01-27 15:52:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|3
1643298750000|2022-01-27 15:52:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643298770000|2022-01-27 15:52:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643298780000|2022-01-27 15:53:00|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643298800000|2022-01-27 15:53:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643298810000|2022-01-27 15:53:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643298820000|2022-01-27 15:53:40|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|4
1643298840000|2022-01-27 15:54:00|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643298850000|2022-01-27 15:54:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643298860000|2022-01-27 15:54:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643298870000|2022-01-27 15:54:30|19.89|19.59|19.91|19.61|19.91|19.61|19.89|19.59|3
1643298880000|2022-01-27 15:54:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643298890000|2022-01-27 15:54:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643298910000|2022-01-27 15:55:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643298920000|2022-01-27 15:55:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643298930000|2022-01-27 15:55:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|7
1643298940000|2022-01-27 15:55:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643298950000|2022-01-27 15:55:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643298960000|2022-01-27 15:56:00|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|11
1643298970000|2022-01-27 15:56:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643298980000|2022-01-27 15:56:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643298990000|2022-01-27 15:56:30|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643299010000|2022-01-27 15:56:50|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|7
1643299020000|2022-01-27 15:57:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|3
1643299030000|2022-01-27 15:57:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643299040000|2022-01-27 15:57:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643299050000|2022-01-27 15:57:30|19.97|19.67|19.98|19.68|19.99|19.69|19.97|19.67|10
1643299060000|2022-01-27 15:57:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643299070000|2022-01-27 15:57:50|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643299080000|2022-01-27 15:58:00|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643299090000|2022-01-27 15:58:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643299120000|2022-01-27 15:58:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643299150000|2022-01-27 15:59:10|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643299160000|2022-01-27 15:59:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643299170000|2022-01-27 15:59:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643299180000|2022-01-27 15:59:40|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|4
1643299190000|2022-01-27 15:59:50|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|6
1643299200000|2022-01-27 16:00:00|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|7
1643299210000|2022-01-27 16:00:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|10
1643299220000|2022-01-27 16:00:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643299240000|2022-01-27 16:00:40|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643299250000|2022-01-27 16:00:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|8
1643299260000|2022-01-27 16:01:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299270000|2022-01-27 16:01:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643299280000|2022-01-27 16:01:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299320000|2022-01-27 16:02:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299330000|2022-01-27 16:02:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299340000|2022-01-27 16:02:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643299350000|2022-01-27 16:02:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643299360000|2022-01-27 16:02:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|8
1643299370000|2022-01-27 16:02:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299380000|2022-01-27 16:03:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643299390000|2022-01-27 16:03:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643299400000|2022-01-27 16:03:20|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643299410000|2022-01-27 16:03:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299420000|2022-01-27 16:03:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|12
1643299430000|2022-01-27 16:03:50|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643299440000|2022-01-27 16:04:00|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643299450000|2022-01-27 16:04:10|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643299460000|2022-01-27 16:04:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643299470000|2022-01-27 16:04:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643299480000|2022-01-27 16:04:40|19.99|19.69|20|19.7|20|19.7|19.98|19.68|6
1643299500000|2022-01-27 16:05:00|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|5
1643299510000|2022-01-27 16:05:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643299520000|2022-01-27 16:05:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643299530000|2022-01-27 16:05:30|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643299540000|2022-01-27 16:05:40|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643299550000|2022-01-27 16:05:50|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643299560000|2022-01-27 16:06:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|4
1643299570000|2022-01-27 16:06:10|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643299580000|2022-01-27 16:06:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|10
1643299590000|2022-01-27 16:06:30|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643299600000|2022-01-27 16:06:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|5
1643299610000|2022-01-27 16:06:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643299620000|2022-01-27 16:07:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|8
1643299630000|2022-01-27 16:07:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643299640000|2022-01-27 16:07:20|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|15
1643299650000|2022-01-27 16:07:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643299660000|2022-01-27 16:07:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643299670000|2022-01-27 16:07:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643299680000|2022-01-27 16:08:00|19.86|19.56|19.85|19.55|19.87|19.57|19.84|19.54|8
1643299690000|2022-01-27 16:08:10|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643299700000|2022-01-27 16:08:20|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|6
1643299710000|2022-01-27 16:08:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643299720000|2022-01-27 16:08:40|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643299730000|2022-01-27 16:08:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643299740000|2022-01-27 16:09:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643299750000|2022-01-27 16:09:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643299760000|2022-01-27 16:09:20|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643299770000|2022-01-27 16:09:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|8
1643299780000|2022-01-27 16:09:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643299790000|2022-01-27 16:09:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643299800000|2022-01-27 16:10:00|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|9
1643299810000|2022-01-27 16:10:10|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643299820000|2022-01-27 16:10:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643299840000|2022-01-27 16:10:40|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|6
1643299850000|2022-01-27 16:10:50|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643299860000|2022-01-27 16:11:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643299870000|2022-01-27 16:11:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643299890000|2022-01-27 16:11:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643299900000|2022-01-27 16:11:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643299910000|2022-01-27 16:11:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643299920000|2022-01-27 16:12:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643299930000|2022-01-27 16:12:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643299940000|2022-01-27 16:12:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643299950000|2022-01-27 16:12:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|12
1643299960000|2022-01-27 16:12:40|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|8
1643299970000|2022-01-27 16:12:50|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|4
1643299980000|2022-01-27 16:13:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|6
1643299990000|2022-01-27 16:13:10|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|6
1643300000000|2022-01-27 16:13:20|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|7
1643300010000|2022-01-27 16:13:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643300030000|2022-01-27 16:13:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643300050000|2022-01-27 16:14:10|19.91|19.61|19.94|19.64|19.94|19.64|19.91|19.61|10
1643300070000|2022-01-27 16:14:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643300080000|2022-01-27 16:14:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643300090000|2022-01-27 16:14:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|10
1643300100000|2022-01-27 16:15:00|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643300110000|2022-01-27 16:15:10|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643300120000|2022-01-27 16:15:20|19.9|19.6|19.89|19.59|19.91|19.61|19.89|19.59|4
1643300130000|2022-01-27 16:15:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643300140000|2022-01-27 16:15:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643300150000|2022-01-27 16:15:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|2
1643300160000|2022-01-27 16:16:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643300170000|2022-01-27 16:16:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643300180000|2022-01-27 16:16:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|9
1643300190000|2022-01-27 16:16:30|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643300200000|2022-01-27 16:16:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643300210000|2022-01-27 16:16:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|8
1643300220000|2022-01-27 16:17:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643300230000|2022-01-27 16:17:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|4
1643300240000|2022-01-27 16:17:20|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|11
1643300250000|2022-01-27 16:17:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643300260000|2022-01-27 16:17:40|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|12
1643300280000|2022-01-27 16:18:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643300310000|2022-01-27 16:18:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643300320000|2022-01-27 16:18:40|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|4
1643300330000|2022-01-27 16:18:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643300340000|2022-01-27 16:19:00|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643300350000|2022-01-27 16:19:10|19.87|19.57|19.89|19.59|19.89|19.59|19.86|19.56|5
1643300380000|2022-01-27 16:19:40|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643300390000|2022-01-27 16:19:50|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643300400000|2022-01-27 16:20:00|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|6
1643300410000|2022-01-27 16:20:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643300430000|2022-01-27 16:20:30|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643300450000|2022-01-27 16:20:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643300460000|2022-01-27 16:21:00|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|6
1643300470000|2022-01-27 16:21:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643300480000|2022-01-27 16:21:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643300500000|2022-01-27 16:21:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643300510000|2022-01-27 16:21:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643300520000|2022-01-27 16:22:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643300560000|2022-01-27 16:22:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643300570000|2022-01-27 16:22:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643300580000|2022-01-27 16:23:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643300590000|2022-01-27 16:23:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643300600000|2022-01-27 16:23:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643300610000|2022-01-27 16:23:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|6
1643300620000|2022-01-27 16:23:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643300640000|2022-01-27 16:24:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643300650000|2022-01-27 16:24:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643300660000|2022-01-27 16:24:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643300680000|2022-01-27 16:24:40|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643300690000|2022-01-27 16:24:50|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643300700000|2022-01-27 16:25:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|12
1643300710000|2022-01-27 16:25:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|18
1643300720000|2022-01-27 16:25:20|19.9|19.6|19.88|19.58|19.91|19.61|19.88|19.58|11
1643300730000|2022-01-27 16:25:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|14
1643300740000|2022-01-27 16:25:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643300750000|2022-01-27 16:25:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643300760000|2022-01-27 16:26:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643300770000|2022-01-27 16:26:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643300780000|2022-01-27 16:26:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|1
1643300790000|2022-01-27 16:26:30|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643300800000|2022-01-27 16:26:40|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|4
1643300810000|2022-01-27 16:26:50|19.84|19.54|19.86|19.56|19.86|19.56|19.84|19.54|9
1643300820000|2022-01-27 16:27:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|10
1643300840000|2022-01-27 16:27:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643300850000|2022-01-27 16:27:30|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|5
1643300860000|2022-01-27 16:27:40|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643300880000|2022-01-27 16:28:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643300900000|2022-01-27 16:28:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643300910000|2022-01-27 16:28:30|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|11
1643300920000|2022-01-27 16:28:40|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|14
1643300930000|2022-01-27 16:28:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643300950000|2022-01-27 16:29:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643300960000|2022-01-27 16:29:20|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643300980000|2022-01-27 16:29:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643300990000|2022-01-27 16:29:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643301010000|2022-01-27 16:30:10|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643301020000|2022-01-27 16:30:20|19.89|19.59|19.91|19.61|19.91|19.61|19.88|19.58|9
1643301030000|2022-01-27 16:30:30|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643301040000|2022-01-27 16:30:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|6
1643301050000|2022-01-27 16:30:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|9
1643301070000|2022-01-27 16:31:10|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|5
1643301080000|2022-01-27 16:31:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643301090000|2022-01-27 16:31:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643301100000|2022-01-27 16:31:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643301110000|2022-01-27 16:31:50|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|7
1643301120000|2022-01-27 16:32:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643301130000|2022-01-27 16:32:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643301140000|2022-01-27 16:32:20|19.95|19.65|19.94|19.64|19.95|19.65|19.93|19.63|6
1643301150000|2022-01-27 16:32:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|12
1643301160000|2022-01-27 16:32:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643301170000|2022-01-27 16:32:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643301180000|2022-01-27 16:33:00|19.96|19.66|19.96|19.66|19.96|19.66|19.95|19.65|3
1643301190000|2022-01-27 16:33:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643301200000|2022-01-27 16:33:20|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643301210000|2022-01-27 16:33:30|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|11
1643301220000|2022-01-27 16:33:40|19.98|19.68|20|19.7|20|19.7|19.98|19.68|7
1643301230000|2022-01-27 16:33:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643301240000|2022-01-27 16:34:00|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1643301250000|2022-01-27 16:34:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643301260000|2022-01-27 16:34:20|20|19.7|20|19.7|20|19.7|20|19.7|1
1643301270000|2022-01-27 16:34:30|20.01|19.71|20.05|19.75|20.05|19.75|20|19.7|7
1643301280000|2022-01-27 16:34:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643301290000|2022-01-27 16:34:50|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643301300000|2022-01-27 16:35:00|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|9
1643301310000|2022-01-27 16:35:10|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643301330000|2022-01-27 16:35:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643301340000|2022-01-27 16:35:40|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643301370000|2022-01-27 16:36:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643301380000|2022-01-27 16:36:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643301390000|2022-01-27 16:36:30|20.01|19.71|20.01|19.71|20.02|19.72|20|19.7|5
1643301400000|2022-01-27 16:36:40|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643301410000|2022-01-27 16:36:50|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|5
1643301420000|2022-01-27 16:37:00|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643301430000|2022-01-27 16:37:10|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643301440000|2022-01-27 16:37:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643301450000|2022-01-27 16:37:30|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643301470000|2022-01-27 16:37:50|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|3
1643301480000|2022-01-27 16:38:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643301500000|2022-01-27 16:38:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643301510000|2022-01-27 16:38:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643301520000|2022-01-27 16:38:40|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643301530000|2022-01-27 16:38:50|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|6
1643301540000|2022-01-27 16:39:00|19.96|19.66|19.97|19.67|19.98|19.68|19.96|19.66|4
1643301590000|2022-01-27 16:39:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643301600000|2022-01-27 16:40:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|3
1643301610000|2022-01-27 16:40:10|19.99|19.69|20|19.7|20.01|19.71|19.99|19.69|6
1643301620000|2022-01-27 16:40:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643301630000|2022-01-27 16:40:30|20.01|19.71|20|19.7|20.01|19.71|19.99|19.69|12
1643301640000|2022-01-27 16:40:40|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643301650000|2022-01-27 16:40:50|20.01|19.71|20.05|19.75|20.05|19.75|20.01|19.71|5
1643301660000|2022-01-27 16:41:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643301670000|2022-01-27 16:41:10|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|3
1643301680000|2022-01-27 16:41:20|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|3
1643301690000|2022-01-27 16:41:30|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643301700000|2022-01-27 16:41:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643301710000|2022-01-27 16:41:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643301720000|2022-01-27 16:42:00|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643301730000|2022-01-27 16:42:10|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|4
1643301740000|2022-01-27 16:42:20|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|5
1643301750000|2022-01-27 16:42:30|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|4
1643301760000|2022-01-27 16:42:40|20.03|19.73|19.99|19.69|20.03|19.73|19.99|19.69|7
1643301770000|2022-01-27 16:42:50|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643301780000|2022-01-27 16:43:00|19.97|19.67|19.99|19.69|20|19.7|19.97|19.67|5
1643301790000|2022-01-27 16:43:10|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|11
1643301800000|2022-01-27 16:43:20|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|8
1643301810000|2022-01-27 16:43:30|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643301820000|2022-01-27 16:43:40|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643301830000|2022-01-27 16:43:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|8
1643301840000|2022-01-27 16:44:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643301850000|2022-01-27 16:44:10|19.97|19.67|19.98|19.68|19.99|19.69|19.97|19.67|8
1643301860000|2022-01-27 16:44:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643301870000|2022-01-27 16:44:30|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643301880000|2022-01-27 16:44:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643301900000|2022-01-27 16:45:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|7
1643301910000|2022-01-27 16:45:10|19.98|19.68|20|19.7|20.01|19.71|19.98|19.68|9
1643301920000|2022-01-27 16:45:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643301930000|2022-01-27 16:45:30|20.02|19.72|20|19.7|20.02|19.72|20|19.7|7
1643301940000|2022-01-27 16:45:40|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643301980000|2022-01-27 16:46:20|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643302000000|2022-01-27 16:46:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643302010000|2022-01-27 16:46:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643302020000|2022-01-27 16:47:00|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643302030000|2022-01-27 16:47:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643302040000|2022-01-27 16:47:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|7
1643302060000|2022-01-27 16:47:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643302090000|2022-01-27 16:48:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643302100000|2022-01-27 16:48:20|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1643302110000|2022-01-27 16:48:30|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|5
1643302120000|2022-01-27 16:48:40|19.96|19.66|19.97|19.67|19.98|19.68|19.96|19.66|4
1643302130000|2022-01-27 16:48:50|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|5
1643302140000|2022-01-27 16:49:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|11
1643302150000|2022-01-27 16:49:10|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643302170000|2022-01-27 16:49:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643302180000|2022-01-27 16:49:40|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643302190000|2022-01-27 16:49:50|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643302200000|2022-01-27 16:50:00|19.94|19.64|19.93|19.63|19.94|19.64|19.92|19.62|10
1643302210000|2022-01-27 16:50:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643302220000|2022-01-27 16:50:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|6
1643302230000|2022-01-27 16:50:30|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|3
1643302240000|2022-01-27 16:50:40|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|4
1643302250000|2022-01-27 16:50:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643302260000|2022-01-27 16:51:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643302270000|2022-01-27 16:51:10|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|4
1643302280000|2022-01-27 16:51:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643302290000|2022-01-27 16:51:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643302300000|2022-01-27 16:51:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643302340000|2022-01-27 16:52:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643302350000|2022-01-27 16:52:30|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1643302360000|2022-01-27 16:52:40|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|7
1643302380000|2022-01-27 16:53:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643302390000|2022-01-27 16:53:10|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|5
1643302400000|2022-01-27 16:53:20|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|5
1643302410000|2022-01-27 16:53:30|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643302420000|2022-01-27 16:53:40|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643302430000|2022-01-27 16:53:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643302440000|2022-01-27 16:54:00|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|6
1643302450000|2022-01-27 16:54:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643302460000|2022-01-27 16:54:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|10
1643302500000|2022-01-27 16:55:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|4
1643302510000|2022-01-27 16:55:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643302520000|2022-01-27 16:55:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643302530000|2022-01-27 16:55:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643302540000|2022-01-27 16:55:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643302550000|2022-01-27 16:55:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643302580000|2022-01-27 16:56:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643302590000|2022-01-27 16:56:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643302600000|2022-01-27 16:56:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643302610000|2022-01-27 16:56:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643302620000|2022-01-27 16:57:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643302630000|2022-01-27 16:57:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643302640000|2022-01-27 16:57:20|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|4
1643302650000|2022-01-27 16:57:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|11
1643302660000|2022-01-27 16:57:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643302670000|2022-01-27 16:57:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643302680000|2022-01-27 16:58:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643302690000|2022-01-27 16:58:10|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643302700000|2022-01-27 16:58:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643302710000|2022-01-27 16:58:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643302720000|2022-01-27 16:58:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643302750000|2022-01-27 16:59:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643302780000|2022-01-27 16:59:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643302790000|2022-01-27 16:59:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|5
1643302800000|2022-01-27 17:00:00|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|3
1643302810000|2022-01-27 17:00:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643302820000|2022-01-27 17:00:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643302840000|2022-01-27 17:00:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643302860000|2022-01-27 17:01:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643302870000|2022-01-27 17:01:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643302880000|2022-01-27 17:01:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643302890000|2022-01-27 17:01:30|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643302900000|2022-01-27 17:01:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643302910000|2022-01-27 17:01:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643302920000|2022-01-27 17:02:00|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|5
1643302950000|2022-01-27 17:02:30|19.92|19.62|19.91|19.61|19.92|19.62|19.9|19.6|6
1643302960000|2022-01-27 17:02:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|8
1643302980000|2022-01-27 17:03:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|10
1643302990000|2022-01-27 17:03:10|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643303000000|2022-01-27 17:03:20|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643303010000|2022-01-27 17:03:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643303030000|2022-01-27 17:03:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643303040000|2022-01-27 17:04:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643303060000|2022-01-27 17:04:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|8
1643303080000|2022-01-27 17:04:40|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643303090000|2022-01-27 17:04:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643303100000|2022-01-27 17:05:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643303120000|2022-01-27 17:05:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643303130000|2022-01-27 17:05:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643303140000|2022-01-27 17:05:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643303150000|2022-01-27 17:05:50|19.9|19.6|19.91|19.61|19.91|19.61|19.89|19.59|4
1643303160000|2022-01-27 17:06:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643303170000|2022-01-27 17:06:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643303180000|2022-01-27 17:06:20|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|7
1643303190000|2022-01-27 17:06:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643303200000|2022-01-27 17:06:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643303230000|2022-01-27 17:07:10|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|9
1643303240000|2022-01-27 17:07:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643303250000|2022-01-27 17:07:30|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643303260000|2022-01-27 17:07:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643303270000|2022-01-27 17:07:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|8
1643303280000|2022-01-27 17:08:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643303290000|2022-01-27 17:08:10|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643303300000|2022-01-27 17:08:20|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|7
1643303310000|2022-01-27 17:08:30|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643303320000|2022-01-27 17:08:40|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|5
1643303330000|2022-01-27 17:08:50|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643303340000|2022-01-27 17:09:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643303350000|2022-01-27 17:09:10|19.83|19.53|19.81|19.51|19.84|19.54|19.81|19.51|13
1643303360000|2022-01-27 17:09:20|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|9
1643303370000|2022-01-27 17:09:30|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643303380000|2022-01-27 17:09:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643303410000|2022-01-27 17:10:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643303420000|2022-01-27 17:10:20|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643303430000|2022-01-27 17:10:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643303440000|2022-01-27 17:10:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643303450000|2022-01-27 17:10:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643303480000|2022-01-27 17:11:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643303490000|2022-01-27 17:11:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643303500000|2022-01-27 17:11:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643303510000|2022-01-27 17:11:50|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|3
1643303520000|2022-01-27 17:12:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643303530000|2022-01-27 17:12:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643303540000|2022-01-27 17:12:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643303550000|2022-01-27 17:12:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|10
1643303560000|2022-01-27 17:12:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643303570000|2022-01-27 17:12:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643303590000|2022-01-27 17:13:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643303600000|2022-01-27 17:13:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643303610000|2022-01-27 17:13:30|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|7
1643303630000|2022-01-27 17:13:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643303640000|2022-01-27 17:14:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643303670000|2022-01-27 17:14:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643303680000|2022-01-27 17:14:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643303690000|2022-01-27 17:14:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643303700000|2022-01-27 17:15:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643303710000|2022-01-27 17:15:10|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|6
1643303720000|2022-01-27 17:15:20|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643303730000|2022-01-27 17:15:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643303740000|2022-01-27 17:15:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643303770000|2022-01-27 17:16:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643303780000|2022-01-27 17:16:20|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|5
1643303790000|2022-01-27 17:16:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643303800000|2022-01-27 17:16:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643303810000|2022-01-27 17:16:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643303820000|2022-01-27 17:17:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643303830000|2022-01-27 17:17:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643303840000|2022-01-27 17:17:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643303850000|2022-01-27 17:17:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643303860000|2022-01-27 17:17:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643303870000|2022-01-27 17:17:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643303880000|2022-01-27 17:18:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643303890000|2022-01-27 17:18:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643303900000|2022-01-27 17:18:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643303920000|2022-01-27 17:18:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643303960000|2022-01-27 17:19:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643303980000|2022-01-27 17:19:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643303990000|2022-01-27 17:19:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643304000000|2022-01-27 17:20:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643304010000|2022-01-27 17:20:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643304020000|2022-01-27 17:20:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643304030000|2022-01-27 17:20:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643304040000|2022-01-27 17:20:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643304050000|2022-01-27 17:20:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643304070000|2022-01-27 17:21:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643304080000|2022-01-27 17:21:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643304130000|2022-01-27 17:22:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643304140000|2022-01-27 17:22:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643304150000|2022-01-27 17:22:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643304160000|2022-01-27 17:22:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643304170000|2022-01-27 17:22:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643304180000|2022-01-27 17:23:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643304190000|2022-01-27 17:23:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643304200000|2022-01-27 17:23:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643304210000|2022-01-27 17:23:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643304240000|2022-01-27 17:24:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643304260000|2022-01-27 17:24:20|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|6
1643304270000|2022-01-27 17:24:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643304280000|2022-01-27 17:24:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|9
1643304290000|2022-01-27 17:24:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643304300000|2022-01-27 17:25:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643304310000|2022-01-27 17:25:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643304320000|2022-01-27 17:25:20|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|4
1643304330000|2022-01-27 17:25:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643304360000|2022-01-27 17:26:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643304370000|2022-01-27 17:26:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643304380000|2022-01-27 17:26:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643304410000|2022-01-27 17:26:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643304420000|2022-01-27 17:27:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643304450000|2022-01-27 17:27:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643304460000|2022-01-27 17:27:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643304470000|2022-01-27 17:27:50|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|3
1643304480000|2022-01-27 17:28:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643304490000|2022-01-27 17:28:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643304500000|2022-01-27 17:28:20|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|3
1643304510000|2022-01-27 17:28:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643304520000|2022-01-27 17:28:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643304530000|2022-01-27 17:28:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643304540000|2022-01-27 17:29:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643304550000|2022-01-27 17:29:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643304560000|2022-01-27 17:29:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643304570000|2022-01-27 17:29:30|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|7
1643304580000|2022-01-27 17:29:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643304590000|2022-01-27 17:29:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643304600000|2022-01-27 17:30:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|8
1643304610000|2022-01-27 17:30:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|6
1643304620000|2022-01-27 17:30:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643304630000|2022-01-27 17:30:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643304640000|2022-01-27 17:30:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643304650000|2022-01-27 17:30:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643304660000|2022-01-27 17:31:00|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|4
1643304670000|2022-01-27 17:31:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643304680000|2022-01-27 17:31:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643304690000|2022-01-27 17:31:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643304700000|2022-01-27 17:31:40|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|5
1643304720000|2022-01-27 17:32:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643304730000|2022-01-27 17:32:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643304740000|2022-01-27 17:32:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643304750000|2022-01-27 17:32:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643304760000|2022-01-27 17:32:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643304780000|2022-01-27 17:33:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643304790000|2022-01-27 17:33:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643304800000|2022-01-27 17:33:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643304810000|2022-01-27 17:33:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643304820000|2022-01-27 17:33:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643304830000|2022-01-27 17:33:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643304840000|2022-01-27 17:34:00|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|6
1643304850000|2022-01-27 17:34:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643304860000|2022-01-27 17:34:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643304870000|2022-01-27 17:34:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643304890000|2022-01-27 17:34:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643304910000|2022-01-27 17:35:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643304920000|2022-01-27 17:35:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643304940000|2022-01-27 17:35:40|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|7
1643304950000|2022-01-27 17:35:50|19.68|19.38|19.68|19.38|19.68|19.38|19.66|19.36|7
1643304960000|2022-01-27 17:36:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643304970000|2022-01-27 17:36:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643304980000|2022-01-27 17:36:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643304990000|2022-01-27 17:36:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643305020000|2022-01-27 17:37:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643305030000|2022-01-27 17:37:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643305040000|2022-01-27 17:37:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643305070000|2022-01-27 17:37:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643305080000|2022-01-27 17:38:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643305090000|2022-01-27 17:38:10|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643305100000|2022-01-27 17:38:20|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|8
1643305110000|2022-01-27 17:38:30|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|5
1643305120000|2022-01-27 17:38:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643305130000|2022-01-27 17:38:50|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|5
1643305140000|2022-01-27 17:39:00|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|4
1643305150000|2022-01-27 17:39:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643305160000|2022-01-27 17:39:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643305170000|2022-01-27 17:39:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643305180000|2022-01-27 17:39:40|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|7
1643305190000|2022-01-27 17:39:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643305200000|2022-01-27 17:40:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643305210000|2022-01-27 17:40:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643305230000|2022-01-27 17:40:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643305240000|2022-01-27 17:40:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643305250000|2022-01-27 17:40:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643305260000|2022-01-27 17:41:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643305270000|2022-01-27 17:41:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643305300000|2022-01-27 17:41:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643305310000|2022-01-27 17:41:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643305320000|2022-01-27 17:42:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1643305330000|2022-01-27 17:42:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643305340000|2022-01-27 17:42:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643305350000|2022-01-27 17:42:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643305360000|2022-01-27 17:42:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643305370000|2022-01-27 17:42:50|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643305380000|2022-01-27 17:43:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|8
1643305390000|2022-01-27 17:43:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643305400000|2022-01-27 17:43:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643305430000|2022-01-27 17:43:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643305460000|2022-01-27 17:44:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|3
1643305480000|2022-01-27 17:44:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643305500000|2022-01-27 17:45:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643305510000|2022-01-27 17:45:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643305520000|2022-01-27 17:45:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643305530000|2022-01-27 17:45:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643305550000|2022-01-27 17:45:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643305560000|2022-01-27 17:46:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643305570000|2022-01-27 17:46:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643305580000|2022-01-27 17:46:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643305620000|2022-01-27 17:47:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643305630000|2022-01-27 17:47:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643305640000|2022-01-27 17:47:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643305650000|2022-01-27 17:47:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643305660000|2022-01-27 17:47:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643305680000|2022-01-27 17:48:00|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|5
1643305690000|2022-01-27 17:48:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643305700000|2022-01-27 17:48:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643305710000|2022-01-27 17:48:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643305730000|2022-01-27 17:48:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643305740000|2022-01-27 17:49:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643305750000|2022-01-27 17:49:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643305760000|2022-01-27 17:49:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643305770000|2022-01-27 17:49:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|10
1643305780000|2022-01-27 17:49:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643305790000|2022-01-27 17:49:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643305800000|2022-01-27 17:50:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643305810000|2022-01-27 17:50:10|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|6
1643305820000|2022-01-27 17:50:20|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|5
1643305830000|2022-01-27 17:50:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643305850000|2022-01-27 17:50:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643305860000|2022-01-27 17:51:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643305870000|2022-01-27 17:51:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643305880000|2022-01-27 17:51:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643305890000|2022-01-27 17:51:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643305900000|2022-01-27 17:51:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643305960000|2022-01-27 17:52:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643306000000|2022-01-27 17:53:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643306010000|2022-01-27 17:53:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306020000|2022-01-27 17:53:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643306040000|2022-01-27 17:54:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306050000|2022-01-27 17:54:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643306060000|2022-01-27 17:54:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306090000|2022-01-27 17:54:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643306100000|2022-01-27 17:55:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643306110000|2022-01-27 17:55:10|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1643306120000|2022-01-27 17:55:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643306130000|2022-01-27 17:55:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643306140000|2022-01-27 17:55:40|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|3
1643306150000|2022-01-27 17:55:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643306160000|2022-01-27 17:56:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643306170000|2022-01-27 17:56:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643306180000|2022-01-27 17:56:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643306200000|2022-01-27 17:56:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643306270000|2022-01-27 17:57:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643306280000|2022-01-27 17:58:00|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|10
1643306290000|2022-01-27 17:58:10|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|4
1643306300000|2022-01-27 17:58:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643306330000|2022-01-27 17:58:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643306340000|2022-01-27 17:59:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643306350000|2022-01-27 17:59:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306360000|2022-01-27 17:59:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643306370000|2022-01-27 17:59:30|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|8
1643306380000|2022-01-27 17:59:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306400000|2022-01-27 18:00:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643306420000|2022-01-27 18:00:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643306430000|2022-01-27 18:00:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643306450000|2022-01-27 18:00:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643306470000|2022-01-27 18:01:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643306480000|2022-01-27 18:01:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643306490000|2022-01-27 18:01:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643306500000|2022-01-27 18:01:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306510000|2022-01-27 18:01:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643306520000|2022-01-27 18:02:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643306530000|2022-01-27 18:02:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643306540000|2022-01-27 18:02:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643306550000|2022-01-27 18:02:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643306560000|2022-01-27 18:02:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643306570000|2022-01-27 18:02:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643306580000|2022-01-27 18:03:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643306590000|2022-01-27 18:03:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643306600000|2022-01-27 18:03:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643306610000|2022-01-27 18:03:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643306620000|2022-01-27 18:03:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643306650000|2022-01-27 18:04:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643306680000|2022-01-27 18:04:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643306690000|2022-01-27 18:04:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643306700000|2022-01-27 18:05:00|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|7
1643306710000|2022-01-27 18:05:10|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|4
1643306740000|2022-01-27 18:05:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643306750000|2022-01-27 18:05:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643306760000|2022-01-27 18:06:00|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|10
1643306780000|2022-01-27 18:06:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643306790000|2022-01-27 18:06:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643306820000|2022-01-27 18:07:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643306830000|2022-01-27 18:07:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643306840000|2022-01-27 18:07:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643306860000|2022-01-27 18:07:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643306870000|2022-01-27 18:07:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643306880000|2022-01-27 18:08:00|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|4
1643306890000|2022-01-27 18:08:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|15
1643306900000|2022-01-27 18:08:20|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643306910000|2022-01-27 18:08:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643306920000|2022-01-27 18:08:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643306940000|2022-01-27 18:09:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643306950000|2022-01-27 18:09:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643306960000|2022-01-27 18:09:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643306970000|2022-01-27 18:09:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643306980000|2022-01-27 18:09:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643306990000|2022-01-27 18:09:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643307000000|2022-01-27 18:10:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643307010000|2022-01-27 18:10:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643307020000|2022-01-27 18:10:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643307030000|2022-01-27 18:10:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643307060000|2022-01-27 18:11:00|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|12
1643307080000|2022-01-27 18:11:20|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1643307090000|2022-01-27 18:11:30|19.61|19.31|19.6|19.3|19.61|19.31|19.59|19.29|4
1643307110000|2022-01-27 18:11:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643307130000|2022-01-27 18:12:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643307140000|2022-01-27 18:12:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643307150000|2022-01-27 18:12:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643307160000|2022-01-27 18:12:40|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|6
1643307170000|2022-01-27 18:12:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643307180000|2022-01-27 18:13:00|19.6|19.3|19.59|19.29|19.61|19.31|19.58|19.28|9
1643307190000|2022-01-27 18:13:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|7
1643307220000|2022-01-27 18:13:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643307230000|2022-01-27 18:13:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643307250000|2022-01-27 18:14:10|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|4
1643307260000|2022-01-27 18:14:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643307270000|2022-01-27 18:14:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643307290000|2022-01-27 18:14:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643307300000|2022-01-27 18:15:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643307310000|2022-01-27 18:15:10|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1643307320000|2022-01-27 18:15:20|19.67|19.37|19.7|19.4|19.7|19.4|19.67|19.37|10
1643307330000|2022-01-27 18:15:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643307340000|2022-01-27 18:15:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643307350000|2022-01-27 18:15:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643307360000|2022-01-27 18:16:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643307380000|2022-01-27 18:16:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643307390000|2022-01-27 18:16:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643307400000|2022-01-27 18:16:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643307410000|2022-01-27 18:16:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643307420000|2022-01-27 18:17:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643307430000|2022-01-27 18:17:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643307440000|2022-01-27 18:17:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643307450000|2022-01-27 18:17:30|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1643307460000|2022-01-27 18:17:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643307470000|2022-01-27 18:17:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643307480000|2022-01-27 18:18:00|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|5
1643307490000|2022-01-27 18:18:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643307500000|2022-01-27 18:18:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643307520000|2022-01-27 18:18:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643307540000|2022-01-27 18:19:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643307550000|2022-01-27 18:19:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643307560000|2022-01-27 18:19:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643307580000|2022-01-27 18:19:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643307590000|2022-01-27 18:19:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643307600000|2022-01-27 18:20:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643307630000|2022-01-27 18:20:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643307660000|2022-01-27 18:21:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643307700000|2022-01-27 18:21:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643307720000|2022-01-27 18:22:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643307730000|2022-01-27 18:22:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|10
1643307740000|2022-01-27 18:22:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643307780000|2022-01-27 18:23:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|9
1643307790000|2022-01-27 18:23:10|19.62|19.32|19.59|19.29|19.62|19.32|19.59|19.29|7
1643307800000|2022-01-27 18:23:20|19.58|19.28|19.56|19.26|19.59|19.29|19.56|19.26|7
1643307810000|2022-01-27 18:23:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643307820000|2022-01-27 18:23:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643307840000|2022-01-27 18:24:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643307860000|2022-01-27 18:24:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643307870000|2022-01-27 18:24:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643307890000|2022-01-27 18:24:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643307900000|2022-01-27 18:25:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643307950000|2022-01-27 18:25:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|8
1643307960000|2022-01-27 18:26:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643307970000|2022-01-27 18:26:10|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1643307980000|2022-01-27 18:26:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643307990000|2022-01-27 18:26:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643308020000|2022-01-27 18:27:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643308030000|2022-01-27 18:27:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643308060000|2022-01-27 18:27:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643308070000|2022-01-27 18:27:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643308080000|2022-01-27 18:28:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643308090000|2022-01-27 18:28:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643308120000|2022-01-27 18:28:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643308130000|2022-01-27 18:28:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643308140000|2022-01-27 18:29:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643308150000|2022-01-27 18:29:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643308160000|2022-01-27 18:29:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643308200000|2022-01-27 18:30:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643308210000|2022-01-27 18:30:10|19.5|19.2|19.54|19.24|19.54|19.24|19.5|19.2|5
1643308220000|2022-01-27 18:30:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643308230000|2022-01-27 18:30:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643308240000|2022-01-27 18:30:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643308250000|2022-01-27 18:30:50|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|6
1643308260000|2022-01-27 18:31:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|12
1643308300000|2022-01-27 18:31:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643308310000|2022-01-27 18:31:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643308320000|2022-01-27 18:32:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643308330000|2022-01-27 18:32:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643308360000|2022-01-27 18:32:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643308370000|2022-01-27 18:32:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643308430000|2022-01-27 18:33:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643308440000|2022-01-27 18:34:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|8
1643308470000|2022-01-27 18:34:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643308480000|2022-01-27 18:34:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643308490000|2022-01-27 18:34:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643308500000|2022-01-27 18:35:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|17
1643308510000|2022-01-27 18:35:10|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1643308520000|2022-01-27 18:35:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643308530000|2022-01-27 18:35:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643308550000|2022-01-27 18:35:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643308580000|2022-01-27 18:36:20|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|13
1643308590000|2022-01-27 18:36:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643308600000|2022-01-27 18:36:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643308610000|2022-01-27 18:36:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643308620000|2022-01-27 18:37:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643308630000|2022-01-27 18:37:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643308640000|2022-01-27 18:37:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643308650000|2022-01-27 18:37:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|9
1643308660000|2022-01-27 18:37:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643308680000|2022-01-27 18:38:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643308690000|2022-01-27 18:38:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643308700000|2022-01-27 18:38:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643308710000|2022-01-27 18:38:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643308740000|2022-01-27 18:39:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643308750000|2022-01-27 18:39:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643308760000|2022-01-27 18:39:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643308770000|2022-01-27 18:39:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643308790000|2022-01-27 18:39:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643308840000|2022-01-27 18:40:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643308850000|2022-01-27 18:40:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643308860000|2022-01-27 18:41:00|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|3
1643308870000|2022-01-27 18:41:10|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643308880000|2022-01-27 18:41:20|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|4
1643308890000|2022-01-27 18:41:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643308900000|2022-01-27 18:41:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643308910000|2022-01-27 18:41:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643308920000|2022-01-27 18:42:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643308940000|2022-01-27 18:42:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643308960000|2022-01-27 18:42:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643308970000|2022-01-27 18:42:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643308980000|2022-01-27 18:43:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643308990000|2022-01-27 18:43:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643309000000|2022-01-27 18:43:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643309010000|2022-01-27 18:43:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643309020000|2022-01-27 18:43:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643309030000|2022-01-27 18:43:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309040000|2022-01-27 18:44:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643309070000|2022-01-27 18:44:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643309080000|2022-01-27 18:44:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643309090000|2022-01-27 18:44:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|8
1643309100000|2022-01-27 18:45:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309110000|2022-01-27 18:45:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643309120000|2022-01-27 18:45:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643309130000|2022-01-27 18:45:30|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|5
1643309140000|2022-01-27 18:45:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643309150000|2022-01-27 18:45:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643309160000|2022-01-27 18:46:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643309170000|2022-01-27 18:46:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643309180000|2022-01-27 18:46:20|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643309190000|2022-01-27 18:46:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309210000|2022-01-27 18:46:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643309220000|2022-01-27 18:47:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643309230000|2022-01-27 18:47:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643309240000|2022-01-27 18:47:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643309250000|2022-01-27 18:47:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643309260000|2022-01-27 18:47:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643309270000|2022-01-27 18:47:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643309280000|2022-01-27 18:48:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643309290000|2022-01-27 18:48:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643309310000|2022-01-27 18:48:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309330000|2022-01-27 18:48:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643309340000|2022-01-27 18:49:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643309350000|2022-01-27 18:49:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309360000|2022-01-27 18:49:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|7
1643309370000|2022-01-27 18:49:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643309400000|2022-01-27 18:50:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643309420000|2022-01-27 18:50:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643309430000|2022-01-27 18:50:30|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|3
1643309450000|2022-01-27 18:50:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643309470000|2022-01-27 18:51:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309480000|2022-01-27 18:51:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643309490000|2022-01-27 18:51:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643309520000|2022-01-27 18:52:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643309530000|2022-01-27 18:52:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643309560000|2022-01-27 18:52:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643309570000|2022-01-27 18:52:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643309580000|2022-01-27 18:53:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643309600000|2022-01-27 18:53:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643309620000|2022-01-27 18:53:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643309630000|2022-01-27 18:53:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643309640000|2022-01-27 18:54:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643309650000|2022-01-27 18:54:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643309660000|2022-01-27 18:54:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643309710000|2022-01-27 18:55:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643309720000|2022-01-27 18:55:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643309730000|2022-01-27 18:55:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643309760000|2022-01-27 18:56:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643309800000|2022-01-27 18:56:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643309820000|2022-01-27 18:57:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643309830000|2022-01-27 18:57:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643309840000|2022-01-27 18:57:20|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1643309850000|2022-01-27 18:57:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|5
1643309860000|2022-01-27 18:57:40|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|6
1643309870000|2022-01-27 18:57:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643309880000|2022-01-27 18:58:00|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|10
1643309890000|2022-01-27 18:58:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643309900000|2022-01-27 18:58:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643309910000|2022-01-27 18:58:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|8
1643309920000|2022-01-27 18:58:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643309940000|2022-01-27 18:59:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643309950000|2022-01-27 18:59:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643309960000|2022-01-27 18:59:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643309970000|2022-01-27 18:59:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643309990000|2022-01-27 18:59:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643310000000|2022-01-27 19:00:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643310010000|2022-01-27 19:00:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643310030000|2022-01-27 19:00:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643310050000|2022-01-27 19:00:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643310060000|2022-01-27 19:01:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643310070000|2022-01-27 19:01:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643310080000|2022-01-27 19:01:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643310090000|2022-01-27 19:01:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643310110000|2022-01-27 19:01:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643310120000|2022-01-27 19:02:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643310150000|2022-01-27 19:02:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643310160000|2022-01-27 19:02:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643310170000|2022-01-27 19:02:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643310190000|2022-01-27 19:03:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643310200000|2022-01-27 19:03:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643310210000|2022-01-27 19:03:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643310220000|2022-01-27 19:03:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643310230000|2022-01-27 19:03:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643310250000|2022-01-27 19:04:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|9
1643310260000|2022-01-27 19:04:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643310280000|2022-01-27 19:04:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643310290000|2022-01-27 19:04:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643310330000|2022-01-27 19:05:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643310340000|2022-01-27 19:05:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643310350000|2022-01-27 19:05:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643310370000|2022-01-27 19:06:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643310390000|2022-01-27 19:06:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643310400000|2022-01-27 19:06:40|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643310410000|2022-01-27 19:06:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643310430000|2022-01-27 19:07:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643310440000|2022-01-27 19:07:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643310450000|2022-01-27 19:07:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643310460000|2022-01-27 19:07:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643310470000|2022-01-27 19:07:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643310480000|2022-01-27 19:08:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1643310490000|2022-01-27 19:08:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643310500000|2022-01-27 19:08:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643310530000|2022-01-27 19:08:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643310550000|2022-01-27 19:09:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643310570000|2022-01-27 19:09:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643310600000|2022-01-27 19:10:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643310610000|2022-01-27 19:10:10|19.59|19.29|19.58|19.28|19.59|19.29|19.57|19.27|8
1643310620000|2022-01-27 19:10:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643310630000|2022-01-27 19:10:30|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643310640000|2022-01-27 19:10:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643310660000|2022-01-27 19:11:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643310670000|2022-01-27 19:11:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|8
1643310680000|2022-01-27 19:11:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643310690000|2022-01-27 19:11:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643310700000|2022-01-27 19:11:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643310710000|2022-01-27 19:11:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643310720000|2022-01-27 19:12:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643310730000|2022-01-27 19:12:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643310750000|2022-01-27 19:12:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643310780000|2022-01-27 19:13:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643310800000|2022-01-27 19:13:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643310810000|2022-01-27 19:13:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643310820000|2022-01-27 19:13:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643310830000|2022-01-27 19:13:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643310840000|2022-01-27 19:14:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643310850000|2022-01-27 19:14:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643310870000|2022-01-27 19:14:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643310900000|2022-01-27 19:15:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643310910000|2022-01-27 19:15:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643310920000|2022-01-27 19:15:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643310930000|2022-01-27 19:15:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643310940000|2022-01-27 19:15:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643310950000|2022-01-27 19:15:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643310960000|2022-01-27 19:16:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643310970000|2022-01-27 19:16:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1643310980000|2022-01-27 19:16:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643310990000|2022-01-27 19:16:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643311000000|2022-01-27 19:16:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643311010000|2022-01-27 19:16:50|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643311020000|2022-01-27 19:17:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643311080000|2022-01-27 19:18:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643311090000|2022-01-27 19:18:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643311100000|2022-01-27 19:18:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643311110000|2022-01-27 19:18:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643311140000|2022-01-27 19:19:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643311210000|2022-01-27 19:20:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|14
1643311220000|2022-01-27 19:20:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643311230000|2022-01-27 19:20:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643311240000|2022-01-27 19:20:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643311260000|2022-01-27 19:21:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643311270000|2022-01-27 19:21:10|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|6
1643311280000|2022-01-27 19:21:20|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|14
1643311330000|2022-01-27 19:22:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643311340000|2022-01-27 19:22:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643311370000|2022-01-27 19:22:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643311410000|2022-01-27 19:23:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643311430000|2022-01-27 19:23:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643311440000|2022-01-27 19:24:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643311450000|2022-01-27 19:24:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643311460000|2022-01-27 19:24:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643311470000|2022-01-27 19:24:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|10
1643311480000|2022-01-27 19:24:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643311490000|2022-01-27 19:24:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643311500000|2022-01-27 19:25:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643311510000|2022-01-27 19:25:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643311520000|2022-01-27 19:25:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643311530000|2022-01-27 19:25:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643311540000|2022-01-27 19:25:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643311550000|2022-01-27 19:25:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643311560000|2022-01-27 19:26:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643311610000|2022-01-27 19:26:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643311620000|2022-01-27 19:27:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643311640000|2022-01-27 19:27:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643311660000|2022-01-27 19:27:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643311670000|2022-01-27 19:27:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643311680000|2022-01-27 19:28:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643311690000|2022-01-27 19:28:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643311700000|2022-01-27 19:28:20|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|7
1643311720000|2022-01-27 19:28:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643311730000|2022-01-27 19:28:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643311740000|2022-01-27 19:29:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643311750000|2022-01-27 19:29:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643311760000|2022-01-27 19:29:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643311780000|2022-01-27 19:29:40|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|5
1643311790000|2022-01-27 19:29:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643311800000|2022-01-27 19:30:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643311810000|2022-01-27 19:30:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643311830000|2022-01-27 19:30:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643311850000|2022-01-27 19:30:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643311860000|2022-01-27 19:31:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643311870000|2022-01-27 19:31:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643311880000|2022-01-27 19:31:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643311890000|2022-01-27 19:31:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643311930000|2022-01-27 19:32:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643311940000|2022-01-27 19:32:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643311950000|2022-01-27 19:32:30|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|9
1643311960000|2022-01-27 19:32:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|9
1643311970000|2022-01-27 19:32:50|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|8
1643311980000|2022-01-27 19:33:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643312000000|2022-01-27 19:33:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643312010000|2022-01-27 19:33:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643312040000|2022-01-27 19:34:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1643312050000|2022-01-27 19:34:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643312060000|2022-01-27 19:34:20|19.32|19.02|19.29|18.99|19.32|19.02|19.29|18.99|4
1643312070000|2022-01-27 19:34:30|19.3|19|19.28|18.98|19.3|19|19.28|18.98|9
1643312080000|2022-01-27 19:34:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|5
1643312090000|2022-01-27 19:34:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643312100000|2022-01-27 19:35:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643312110000|2022-01-27 19:35:10|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|10
1643312120000|2022-01-27 19:35:20|19.28|18.98|19.3|19|19.3|19|19.28|18.98|3
1643312130000|2022-01-27 19:35:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643312140000|2022-01-27 19:35:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643312150000|2022-01-27 19:35:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643312160000|2022-01-27 19:36:00|19.29|18.99|19.3|19|19.3|19|19.28|18.98|6
1643312170000|2022-01-27 19:36:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643312180000|2022-01-27 19:36:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643312190000|2022-01-27 19:36:30|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|5
1643312200000|2022-01-27 19:36:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643312210000|2022-01-27 19:36:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643312220000|2022-01-27 19:37:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643312230000|2022-01-27 19:37:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643312240000|2022-01-27 19:37:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|9
1643312250000|2022-01-27 19:37:30|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643312260000|2022-01-27 19:37:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643312270000|2022-01-27 19:37:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643312280000|2022-01-27 19:38:00|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|4
1643312290000|2022-01-27 19:38:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643312320000|2022-01-27 19:38:40|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1643312330000|2022-01-27 19:38:50|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643312340000|2022-01-27 19:39:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643312350000|2022-01-27 19:39:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643312360000|2022-01-27 19:39:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643312380000|2022-01-27 19:39:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643312400000|2022-01-27 19:40:00|19.28|18.98|19.3|19|19.3|19|19.28|18.98|5
1643312410000|2022-01-27 19:40:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643312450000|2022-01-27 19:40:50|19.3|19|19.3|19|19.3|19|19.29|18.99|11
1643312460000|2022-01-27 19:41:00|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643312470000|2022-01-27 19:41:10|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1643312490000|2022-01-27 19:41:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643312510000|2022-01-27 19:41:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643312520000|2022-01-27 19:42:00|19.31|19.01|19.34|19.04|19.34|19.04|19.31|19.01|8
1643312530000|2022-01-27 19:42:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643312540000|2022-01-27 19:42:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643312550000|2022-01-27 19:42:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643312560000|2022-01-27 19:42:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643312570000|2022-01-27 19:42:50|19.32|19.02|19.3|19|19.32|19.02|19.3|19|3
1643312580000|2022-01-27 19:43:00|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643312590000|2022-01-27 19:43:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643312600000|2022-01-27 19:43:20|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|4
1643312610000|2022-01-27 19:43:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643312620000|2022-01-27 19:43:40|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643312630000|2022-01-27 19:43:50|19.36|19.06|19.37|19.07|19.39|19.09|19.35|19.05|11
1643312640000|2022-01-27 19:44:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643312650000|2022-01-27 19:44:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643312660000|2022-01-27 19:44:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643312680000|2022-01-27 19:44:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643312690000|2022-01-27 19:44:50|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|4
1643312700000|2022-01-27 19:45:00|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|4
1643312710000|2022-01-27 19:45:10|19.42|19.12|19.43|19.13|19.44|19.14|19.42|19.12|6
1643312720000|2022-01-27 19:45:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643312730000|2022-01-27 19:45:30|19.46|19.16|19.47|19.17|19.47|19.17|19.45|19.15|4
1643312740000|2022-01-27 19:45:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|11
1643312750000|2022-01-27 19:45:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643312760000|2022-01-27 19:46:00|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|5
1643312770000|2022-01-27 19:46:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|13
1643312780000|2022-01-27 19:46:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643312800000|2022-01-27 19:46:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643312810000|2022-01-27 19:46:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643312820000|2022-01-27 19:47:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643312830000|2022-01-27 19:47:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643312840000|2022-01-27 19:47:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|9
1643312850000|2022-01-27 19:47:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643312860000|2022-01-27 19:47:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643312870000|2022-01-27 19:47:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643312880000|2022-01-27 19:48:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643312890000|2022-01-27 19:48:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643312900000|2022-01-27 19:48:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643312910000|2022-01-27 19:48:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643312920000|2022-01-27 19:48:40|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|5
1643312940000|2022-01-27 19:49:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643312950000|2022-01-27 19:49:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643312960000|2022-01-27 19:49:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643312970000|2022-01-27 19:49:30|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|3
1643312980000|2022-01-27 19:49:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643312990000|2022-01-27 19:49:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643313000000|2022-01-27 19:50:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|5
1643313010000|2022-01-27 19:50:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|10
1643313020000|2022-01-27 19:50:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643313030000|2022-01-27 19:50:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643313040000|2022-01-27 19:50:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643313050000|2022-01-27 19:50:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643313060000|2022-01-27 19:51:00|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|4
1643313080000|2022-01-27 19:51:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643313090000|2022-01-27 19:51:30|19.45|19.15|19.44|19.14|19.45|19.15|19.43|19.13|4
1643313100000|2022-01-27 19:51:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643313110000|2022-01-27 19:51:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643313120000|2022-01-27 19:52:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643313130000|2022-01-27 19:52:10|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1643313140000|2022-01-27 19:52:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643313150000|2022-01-27 19:52:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643313160000|2022-01-27 19:52:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643313170000|2022-01-27 19:52:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|9
1643313180000|2022-01-27 19:53:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643313190000|2022-01-27 19:53:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643313200000|2022-01-27 19:53:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643313210000|2022-01-27 19:53:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643313220000|2022-01-27 19:53:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643313250000|2022-01-27 19:54:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|12
1643313260000|2022-01-27 19:54:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643313270000|2022-01-27 19:54:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643313290000|2022-01-27 19:54:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643313300000|2022-01-27 19:55:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643313310000|2022-01-27 19:55:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643313320000|2022-01-27 19:55:20|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|16
1643313330000|2022-01-27 19:55:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|13
1643313340000|2022-01-27 19:55:40|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643313350000|2022-01-27 19:55:50|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643313360000|2022-01-27 19:56:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643313370000|2022-01-27 19:56:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643313380000|2022-01-27 19:56:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643313390000|2022-01-27 19:56:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643313410000|2022-01-27 19:56:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643313420000|2022-01-27 19:57:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643313440000|2022-01-27 19:57:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643313460000|2022-01-27 19:57:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643313480000|2022-01-27 19:58:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643313500000|2022-01-27 19:58:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643313540000|2022-01-27 19:59:00|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1643313570000|2022-01-27 19:59:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643313580000|2022-01-27 19:59:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643313590000|2022-01-27 19:59:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643313600000|2022-01-27 20:00:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643313610000|2022-01-27 20:00:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643313620000|2022-01-27 20:00:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643313630000|2022-01-27 20:00:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643313640000|2022-01-27 20:00:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|8
1643313650000|2022-01-27 20:00:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643313660000|2022-01-27 20:01:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643313690000|2022-01-27 20:01:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643313700000|2022-01-27 20:01:40|19.51|19.21|19.54|19.24|19.54|19.24|19.51|19.21|6
1643313710000|2022-01-27 20:01:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643313720000|2022-01-27 20:02:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643313730000|2022-01-27 20:02:10|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|5
1643313740000|2022-01-27 20:02:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643313750000|2022-01-27 20:02:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643313760000|2022-01-27 20:02:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643313770000|2022-01-27 20:02:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643313790000|2022-01-27 20:03:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643313810000|2022-01-27 20:03:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643313820000|2022-01-27 20:03:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643313840000|2022-01-27 20:04:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643313850000|2022-01-27 20:04:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643313860000|2022-01-27 20:04:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643313870000|2022-01-27 20:04:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1643313880000|2022-01-27 20:04:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643313890000|2022-01-27 20:04:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643313900000|2022-01-27 20:05:00|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|6
1643313910000|2022-01-27 20:05:10|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|2
1643313930000|2022-01-27 20:05:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643313940000|2022-01-27 20:05:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643313950000|2022-01-27 20:05:50|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|11
1643313960000|2022-01-27 20:06:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643313970000|2022-01-27 20:06:10|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|5
1643313980000|2022-01-27 20:06:20|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|9
1643313990000|2022-01-27 20:06:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643314000000|2022-01-27 20:06:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643314010000|2022-01-27 20:06:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643314020000|2022-01-27 20:07:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643314030000|2022-01-27 20:07:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643314040000|2022-01-27 20:07:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643314050000|2022-01-27 20:07:30|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643314060000|2022-01-27 20:07:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643314070000|2022-01-27 20:07:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643314080000|2022-01-27 20:08:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643314090000|2022-01-27 20:08:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643314100000|2022-01-27 20:08:20|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1643314110000|2022-01-27 20:08:30|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|7
1643314120000|2022-01-27 20:08:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643314130000|2022-01-27 20:08:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643314140000|2022-01-27 20:09:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643314150000|2022-01-27 20:09:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643314160000|2022-01-27 20:09:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643314170000|2022-01-27 20:09:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643314180000|2022-01-27 20:09:40|19.57|19.27|19.56|19.26|19.58|19.28|19.55|19.25|6
1643314200000|2022-01-27 20:10:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643314210000|2022-01-27 20:10:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643314220000|2022-01-27 20:10:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643314230000|2022-01-27 20:10:30|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|6
1643314240000|2022-01-27 20:10:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643314250000|2022-01-27 20:10:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643314260000|2022-01-27 20:11:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643314270000|2022-01-27 20:11:10|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|9
1643314280000|2022-01-27 20:11:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643314290000|2022-01-27 20:11:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643314300000|2022-01-27 20:11:40|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1643314310000|2022-01-27 20:11:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643314330000|2022-01-27 20:12:10|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|6
1643314350000|2022-01-27 20:12:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643314360000|2022-01-27 20:12:40|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|5
1643314380000|2022-01-27 20:13:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643314390000|2022-01-27 20:13:10|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|6
1643314400000|2022-01-27 20:13:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643314410000|2022-01-27 20:13:30|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|6
1643314420000|2022-01-27 20:13:40|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|3
1643314430000|2022-01-27 20:13:50|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|4
1643314440000|2022-01-27 20:14:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643314450000|2022-01-27 20:14:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643314460000|2022-01-27 20:14:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643314470000|2022-01-27 20:14:30|19.42|19.12|19.41|19.11|19.43|19.13|19.41|19.11|6
1643314480000|2022-01-27 20:14:40|19.42|19.12|19.35|19.05|19.42|19.12|19.34|19.04|10
1643314490000|2022-01-27 20:14:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643314500000|2022-01-27 20:15:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643314510000|2022-01-27 20:15:10|19.37|19.07|19.35|19.05|19.38|19.08|19.35|19.05|5
1643314520000|2022-01-27 20:15:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643314530000|2022-01-27 20:15:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643314540000|2022-01-27 20:15:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643314560000|2022-01-27 20:16:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643314570000|2022-01-27 20:16:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643314580000|2022-01-27 20:16:20|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|9
1643314590000|2022-01-27 20:16:30|19.3|19|19.32|19.02|19.32|19.02|19.3|19|9
1643314600000|2022-01-27 20:16:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643314610000|2022-01-27 20:16:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643314620000|2022-01-27 20:17:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643314630000|2022-01-27 20:17:10|19.32|19.02|19.29|18.99|19.32|19.02|19.29|18.99|6
1643314650000|2022-01-27 20:17:30|19.28|18.98|19.3|19|19.3|19|19.28|18.98|3
1643314660000|2022-01-27 20:17:40|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|9
1643314690000|2022-01-27 20:18:10|19.3|19|19.3|19|19.31|19.01|19.29|18.99|5
1643314700000|2022-01-27 20:18:20|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643314710000|2022-01-27 20:18:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643314720000|2022-01-27 20:18:40|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643314730000|2022-01-27 20:18:50|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643314740000|2022-01-27 20:19:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643314750000|2022-01-27 20:19:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643314760000|2022-01-27 20:19:20|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|6
1643314770000|2022-01-27 20:19:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643314780000|2022-01-27 20:19:40|19.3|19|19.33|19.03|19.33|19.03|19.3|19|6
1643314790000|2022-01-27 20:19:50|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|4
1643314800000|2022-01-27 20:20:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643314810000|2022-01-27 20:20:10|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|7
1643314820000|2022-01-27 20:20:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|12
1643314830000|2022-01-27 20:20:30|19.31|19.01|19.28|18.98|19.31|19.01|19.28|18.98|6
1643314870000|2022-01-27 20:21:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643314880000|2022-01-27 20:21:20|19.26|18.96|19.25|18.95|19.27|18.97|19.25|18.95|4
1643314890000|2022-01-27 20:21:30|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|5
1643314900000|2022-01-27 20:21:40|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|7
1643314910000|2022-01-27 20:21:50|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|9
1643314920000|2022-01-27 20:22:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|13
1643314930000|2022-01-27 20:22:10|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|6
1643314940000|2022-01-27 20:22:20|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643314950000|2022-01-27 20:22:30|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|5
1643314960000|2022-01-27 20:22:40|19.2|18.9|19.2|18.9|19.21|18.91|19.19|18.89|9
1643314970000|2022-01-27 20:22:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643314980000|2022-01-27 20:23:00|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643314990000|2022-01-27 20:23:10|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|3
1643315010000|2022-01-27 20:23:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643315020000|2022-01-27 20:23:40|19.21|18.91|19.2|18.9|19.21|18.91|19.19|18.89|4
1643315030000|2022-01-27 20:23:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|8
1643315050000|2022-01-27 20:24:10|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|5
1643315060000|2022-01-27 20:24:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643315070000|2022-01-27 20:24:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643315090000|2022-01-27 20:24:50|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|6
1643315100000|2022-01-27 20:25:00|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|5
1643315110000|2022-01-27 20:25:10|19.22|18.92|19.23|18.93|19.24|18.94|19.21|18.91|8
1643315120000|2022-01-27 20:25:20|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|8
1643315130000|2022-01-27 20:25:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|8
1643315140000|2022-01-27 20:25:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643315150000|2022-01-27 20:25:50|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643315160000|2022-01-27 20:26:00|19.23|18.93|19.22|18.92|19.23|18.93|19.21|18.91|8
1643315170000|2022-01-27 20:26:10|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|6
1643315180000|2022-01-27 20:26:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643315190000|2022-01-27 20:26:30|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|9
1643315200000|2022-01-27 20:26:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643315220000|2022-01-27 20:27:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643315230000|2022-01-27 20:27:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643315240000|2022-01-27 20:27:20|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643315250000|2022-01-27 20:27:30|19.26|18.96|19.29|18.99|19.29|18.99|19.26|18.96|6
1643315260000|2022-01-27 20:27:40|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643315270000|2022-01-27 20:27:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643315280000|2022-01-27 20:28:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643315290000|2022-01-27 20:28:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1643315300000|2022-01-27 20:28:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643315310000|2022-01-27 20:28:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643315320000|2022-01-27 20:28:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643315340000|2022-01-27 20:29:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643315350000|2022-01-27 20:29:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|5
1643315360000|2022-01-27 20:29:20|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643315370000|2022-01-27 20:29:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643315380000|2022-01-27 20:29:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643315390000|2022-01-27 20:29:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643315400000|2022-01-27 20:30:00|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|4
1643315410000|2022-01-27 20:30:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643315420000|2022-01-27 20:30:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643315430000|2022-01-27 20:30:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643315440000|2022-01-27 20:30:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|8
1643315450000|2022-01-27 20:30:50|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643315460000|2022-01-27 20:31:00|19.22|18.92|19.19|18.89|19.22|18.92|19.19|18.89|10
1643315470000|2022-01-27 20:31:10|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643315500000|2022-01-27 20:31:40|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643315510000|2022-01-27 20:31:50|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643315520000|2022-01-27 20:32:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643315530000|2022-01-27 20:32:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|7
1643315540000|2022-01-27 20:32:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643315560000|2022-01-27 20:32:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643315570000|2022-01-27 20:32:50|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|7
1643315580000|2022-01-27 20:33:00|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|11
1643315590000|2022-01-27 20:33:10|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|2
1643315600000|2022-01-27 20:33:20|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|5
1643315620000|2022-01-27 20:33:40|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643315630000|2022-01-27 20:33:50|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643315640000|2022-01-27 20:34:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643315650000|2022-01-27 20:34:10|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|7
1643315660000|2022-01-27 20:34:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643315670000|2022-01-27 20:34:30|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643315680000|2022-01-27 20:34:40|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1643315690000|2022-01-27 20:34:50|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|12
1643315700000|2022-01-27 20:35:00|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643315710000|2022-01-27 20:35:10|19.16|18.86|19.17|18.87|19.17|18.87|19.15|18.85|4
1643315720000|2022-01-27 20:35:20|19.18|18.88|19.16|18.86|19.18|18.88|19.16|18.86|5
1643315730000|2022-01-27 20:35:30|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|6
1643315750000|2022-01-27 20:35:50|19.15|18.85|19.14|18.84|19.15|18.85|19.13|18.83|4
1643315760000|2022-01-27 20:36:00|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643315770000|2022-01-27 20:36:10|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643315780000|2022-01-27 20:36:20|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|10
1643315790000|2022-01-27 20:36:30|19.14|18.84|19.12|18.82|19.14|18.84|19.11|18.81|15
1643315800000|2022-01-27 20:36:40|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643315810000|2022-01-27 20:36:50|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|4
1643315820000|2022-01-27 20:37:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643315830000|2022-01-27 20:37:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643315840000|2022-01-27 20:37:20|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643315850000|2022-01-27 20:37:30|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|3
1643315890000|2022-01-27 20:38:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|4
1643315900000|2022-01-27 20:38:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|4
1643315910000|2022-01-27 20:38:30|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643315920000|2022-01-27 20:38:40|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643315930000|2022-01-27 20:38:50|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|7
1643315940000|2022-01-27 20:39:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643315950000|2022-01-27 20:39:10|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|5
1643315960000|2022-01-27 20:39:20|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|6
1643315970000|2022-01-27 20:39:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643315980000|2022-01-27 20:39:40|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|3
1643315990000|2022-01-27 20:39:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643316000000|2022-01-27 20:40:00|19.11|18.81|19.1|18.8|19.11|18.81|19.09|18.79|4
1643316010000|2022-01-27 20:40:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|2
1643316020000|2022-01-27 20:40:20|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643316040000|2022-01-27 20:40:40|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|7
1643316050000|2022-01-27 20:40:50|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|7
1643316060000|2022-01-27 20:41:00|19.11|18.81|19.12|18.82|19.12|18.82|19.1|18.8|8
1643316070000|2022-01-27 20:41:10|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|7
1643316080000|2022-01-27 20:41:20|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643316090000|2022-01-27 20:41:30|19.13|18.83|19.13|18.83|19.13|18.83|19.12|18.82|5
1643316100000|2022-01-27 20:41:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643316110000|2022-01-27 20:41:50|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|7
1643316120000|2022-01-27 20:42:00|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643316130000|2022-01-27 20:42:10|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|12
1643316150000|2022-01-27 20:42:30|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643316160000|2022-01-27 20:42:40|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643316180000|2022-01-27 20:43:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|4
1643316190000|2022-01-27 20:43:10|19.16|18.86|19.18|18.88|19.19|18.89|19.16|18.86|7
1643316200000|2022-01-27 20:43:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643316210000|2022-01-27 20:43:30|19.2|18.9|19.19|18.89|19.2|18.9|19.18|18.88|10
1643316220000|2022-01-27 20:43:40|19.18|18.88|19.19|18.89|19.2|18.9|19.18|18.88|4
1643316230000|2022-01-27 20:43:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643316240000|2022-01-27 20:44:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643316250000|2022-01-27 20:44:10|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643316260000|2022-01-27 20:44:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643316270000|2022-01-27 20:44:30|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643316280000|2022-01-27 20:44:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643316290000|2022-01-27 20:44:50|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|11
1643316300000|2022-01-27 20:45:00|19.16|18.86|19.19|18.89|19.19|18.89|19.16|18.86|10
1643316310000|2022-01-27 20:45:10|19.2|18.9|19.23|18.93|19.23|18.93|19.19|18.89|10
1643316320000|2022-01-27 20:45:20|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|9
1643316330000|2022-01-27 20:45:30|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|8
1643316340000|2022-01-27 20:45:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643316350000|2022-01-27 20:45:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643316360000|2022-01-27 20:46:00|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|14
1643316370000|2022-01-27 20:46:10|19.23|18.93|19.23|18.93|19.23|18.93|19.21|18.91|7
1643316380000|2022-01-27 20:46:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643316400000|2022-01-27 20:46:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643316410000|2022-01-27 20:46:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643316420000|2022-01-27 20:47:00|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643316430000|2022-01-27 20:47:10|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|8
1643316440000|2022-01-27 20:47:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643316450000|2022-01-27 20:47:30|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|8
1643316460000|2022-01-27 20:47:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1643316470000|2022-01-27 20:47:50|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643316480000|2022-01-27 20:48:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643316490000|2022-01-27 20:48:10|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1643316500000|2022-01-27 20:48:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1643316510000|2022-01-27 20:48:30|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|2
1643316530000|2022-01-27 20:48:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643316540000|2022-01-27 20:49:00|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|9
1643316550000|2022-01-27 20:49:10|19.18|18.88|19.17|18.87|19.19|18.89|19.17|18.87|10
1643316560000|2022-01-27 20:49:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643316570000|2022-01-27 20:49:30|19.18|18.88|19.2|18.9|19.2|18.9|19.18|18.88|3
1643316580000|2022-01-27 20:49:40|19.19|18.89|19.2|18.9|19.2|18.9|19.18|18.88|6
1643316590000|2022-01-27 20:49:50|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643316600000|2022-01-27 20:50:00|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|4
1643316610000|2022-01-27 20:50:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|4
1643316620000|2022-01-27 20:50:20|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643316630000|2022-01-27 20:50:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1643316640000|2022-01-27 20:50:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643316650000|2022-01-27 20:50:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|8
1643316660000|2022-01-27 20:51:00|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|3
1643316670000|2022-01-27 20:51:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1643316680000|2022-01-27 20:51:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643316690000|2022-01-27 20:51:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1643316700000|2022-01-27 20:51:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643316710000|2022-01-27 20:51:50|19.22|18.92|19.18|18.88|19.22|18.92|19.18|18.88|9
1643316720000|2022-01-27 20:52:00|19.19|18.89|19.18|18.88|19.19|18.89|19.17|18.87|8
1643316730000|2022-01-27 20:52:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643316740000|2022-01-27 20:52:20|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|8
1643316750000|2022-01-27 20:52:30|19.19|18.89|19.2|18.9|19.2|18.9|19.18|18.88|6
1643316760000|2022-01-27 20:52:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1643316770000|2022-01-27 20:52:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643316780000|2022-01-27 20:53:00|19.21|18.91|19.21|18.91|19.22|18.92|19.2|18.9|7
1643316790000|2022-01-27 20:53:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643316810000|2022-01-27 20:53:30|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643316830000|2022-01-27 20:53:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643316840000|2022-01-27 20:54:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|12
1643316850000|2022-01-27 20:54:10|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643316860000|2022-01-27 20:54:20|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643316870000|2022-01-27 20:54:30|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|3
1643316880000|2022-01-27 20:54:40|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|7
1643316890000|2022-01-27 20:54:50|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|10
1643316910000|2022-01-27 20:55:10|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|5
1643316930000|2022-01-27 20:55:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|7
1643316940000|2022-01-27 20:55:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643316950000|2022-01-27 20:55:50|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643316970000|2022-01-27 20:56:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643316980000|2022-01-27 20:56:20|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|6
1643316990000|2022-01-27 20:56:30|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|5
1643317000000|2022-01-27 20:56:40|19.15|18.85|19.14|18.84|19.15|18.85|19.13|18.83|6
1643317010000|2022-01-27 20:56:50|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643317020000|2022-01-27 20:57:00|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643317030000|2022-01-27 20:57:10|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|5
1643317040000|2022-01-27 20:57:20|19.12|18.82|19.12|18.82|19.13|18.83|19.11|18.81|9
1643317050000|2022-01-27 20:57:30|19.11|18.81|19.11|18.81|19.12|18.82|19.1|18.8|5
1643317060000|2022-01-27 20:57:40|19.1|18.8|19.09|18.79|19.11|18.81|19.09|18.79|14
1643317070000|2022-01-27 20:57:50|19.1|18.8|19.09|18.79|19.1|18.8|19.08|18.78|4
1643317080000|2022-01-27 20:58:00|19.08|18.78|19.06|18.76|19.09|18.79|19.06|18.76|5
1643317090000|2022-01-27 20:58:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643317100000|2022-01-27 20:58:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643317110000|2022-01-27 20:58:30|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|6
1643317120000|2022-01-27 20:58:40|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643317130000|2022-01-27 20:58:50|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643317140000|2022-01-27 20:59:00|19.05|18.75|19.04|18.74|19.06|18.76|19.04|18.74|10
1643317150000|2022-01-27 20:59:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643317160000|2022-01-27 20:59:20|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1643317170000|2022-01-27 20:59:30|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|5
1643317200000|2022-01-27 21:00:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643317210000|2022-01-27 21:00:10|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|3
1643317220000|2022-01-27 21:00:20|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643317230000|2022-01-27 21:00:30|19.03|18.73|19.03|18.73|19.04|18.74|19.02|18.72|7
1643317240000|2022-01-27 21:00:40|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1643317250000|2022-01-27 21:00:50|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643317260000|2022-01-27 21:01:00|19.03|18.73|19.07|18.77|19.07|18.77|19.03|18.73|5
1643317270000|2022-01-27 21:01:10|19.08|18.78|19.12|18.82|19.13|18.83|19.08|18.78|9
1643317280000|2022-01-27 21:01:20|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|6
1643317290000|2022-01-27 21:01:30|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643317300000|2022-01-27 21:01:40|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643317310000|2022-01-27 21:01:50|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643317320000|2022-01-27 21:02:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643317330000|2022-01-27 21:02:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643317340000|2022-01-27 21:02:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643317350000|2022-01-27 21:02:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643317360000|2022-01-27 21:02:40|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643317370000|2022-01-27 21:02:50|19.06|18.76|19.03|18.73|19.06|18.76|19.03|18.73|10
1643317380000|2022-01-27 21:03:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1643317390000|2022-01-27 21:03:10|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643317400000|2022-01-27 21:03:20|19.04|18.74|19.05|18.75|19.05|18.75|19.03|18.73|8
1643317410000|2022-01-27 21:03:30|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|7
1643317420000|2022-01-27 21:03:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643317430000|2022-01-27 21:03:50|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643317440000|2022-01-27 21:04:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643317450000|2022-01-27 21:04:10|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643317460000|2022-01-27 21:04:20|19.08|18.78|19.07|18.77|19.09|18.79|19.07|18.77|6
1643317490000|2022-01-27 21:04:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643317500000|2022-01-27 21:05:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|4
1643317510000|2022-01-27 21:05:10|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|9
1643317520000|2022-01-27 21:05:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643317530000|2022-01-27 21:05:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|6
1643317540000|2022-01-27 21:05:40|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|8
1643317550000|2022-01-27 21:05:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|9
1643317560000|2022-01-27 21:06:00|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1643317570000|2022-01-27 21:06:10|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|3
1643317580000|2022-01-27 21:06:20|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|4
1643317590000|2022-01-27 21:06:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643317600000|2022-01-27 21:06:40|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|9
1643317610000|2022-01-27 21:06:50|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|15
1643317620000|2022-01-27 21:07:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643317640000|2022-01-27 21:07:20|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1643317650000|2022-01-27 21:07:30|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1643317660000|2022-01-27 21:07:40|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|7
1643317670000|2022-01-27 21:07:50|19.05|18.75|19.04|18.74|19.05|18.75|19.03|18.73|4
1643317680000|2022-01-27 21:08:00|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|5
1643317690000|2022-01-27 21:08:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643317700000|2022-01-27 21:08:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|6
1643317710000|2022-01-27 21:08:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|10
1643317720000|2022-01-27 21:08:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1643317730000|2022-01-27 21:08:50|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643317740000|2022-01-27 21:09:00|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|7
1643317760000|2022-01-27 21:09:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|4
1643317770000|2022-01-27 21:09:30|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|2
1643317780000|2022-01-27 21:09:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643317800000|2022-01-27 21:10:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1643317810000|2022-01-27 21:10:10|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|10
1643317820000|2022-01-27 21:10:20|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|5
1643317830000|2022-01-27 21:10:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643317840000|2022-01-27 21:10:40|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|5
1643317850000|2022-01-27 21:10:50|18.94|18.64|18.94|18.64|18.95|18.65|18.94|18.64|3
1643317860000|2022-01-27 21:11:00|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|3
1643317870000|2022-01-27 21:11:10|18.96|18.66|18.97|18.67|18.97|18.67|18.95|18.65|4
1643317880000|2022-01-27 21:11:20|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|11
1643317890000|2022-01-27 21:11:30|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1643317900000|2022-01-27 21:11:40|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1643317910000|2022-01-27 21:11:50|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|4
1643317920000|2022-01-27 21:12:00|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|2
1643317930000|2022-01-27 21:12:10|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1643317940000|2022-01-27 21:12:20|18.95|18.65|18.96|18.66|18.96|18.66|18.94|18.64|10
1643317950000|2022-01-27 21:12:30|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|3
1643317960000|2022-01-27 21:12:40|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643317970000|2022-01-27 21:12:50|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|3
1643317980000|2022-01-27 21:13:00|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|4
1643317990000|2022-01-27 21:13:10|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643318010000|2022-01-27 21:13:30|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|3
1643318020000|2022-01-27 21:13:40|18.99|18.69|18.98|18.68|18.99|18.69|18.98|18.68|2
1643318030000|2022-01-27 21:13:50|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643318040000|2022-01-27 21:14:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643318050000|2022-01-27 21:14:10|18.97|18.67|18.95|18.65|18.97|18.67|18.95|18.65|3
1643318090000|2022-01-27 21:14:50|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|4
1643318110000|2022-01-27 21:15:10|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|2
1643318120000|2022-01-27 21:15:20|18.94|18.64|18.96|18.66|18.96|18.66|18.93|18.63|7
1643318130000|2022-01-27 21:15:30|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|3
1643318140000|2022-01-27 21:15:40|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|5
1643318150000|2022-01-27 21:15:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643318160000|2022-01-27 21:16:00|19|18.7|19.07|18.77|19.07|18.77|19|18.7|7
1643318170000|2022-01-27 21:16:10|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|11
1643318180000|2022-01-27 21:16:20|19.07|18.77|19.06|18.76|19.07|18.77|19.05|18.75|4
1643318190000|2022-01-27 21:16:30|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|6
1643318200000|2022-01-27 21:16:40|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1643318220000|2022-01-27 21:17:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643318230000|2022-01-27 21:17:10|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|5
1643318240000|2022-01-27 21:17:20|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|4
1643318250000|2022-01-27 21:17:30|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|2
1643318260000|2022-01-27 21:17:40|19.01|18.71|19|18.7|19.01|18.71|18.99|18.69|6
1643318270000|2022-01-27 21:17:50|18.99|18.69|19|18.7|19|18.7|18.99|18.69|6
1643318280000|2022-01-27 21:18:00|18.99|18.69|18.99|18.69|19|18.7|18.99|18.69|7
1643318290000|2022-01-27 21:18:10|18.98|18.68|19|18.7|19|18.7|18.98|18.68|3
1643318300000|2022-01-27 21:18:20|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|5
1643318310000|2022-01-27 21:18:30|19.02|18.72|19.02|18.72|19.03|18.73|19.01|18.71|7
1643318320000|2022-01-27 21:18:40|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|4
1643318340000|2022-01-27 21:19:00|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|7
1643318350000|2022-01-27 21:19:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643318360000|2022-01-27 21:19:20|19.02|18.72|19.02|18.72|19.02|18.72|19.01|18.71|5
1643318380000|2022-01-27 21:19:40|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|7
1643318390000|2022-01-27 21:19:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643318400000|2022-01-27 21:20:00|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|4
1643318410000|2022-01-27 21:20:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643318420000|2022-01-27 21:20:20|19.06|18.76|19.03|18.73|19.06|18.76|19.03|18.73|4
1643318430000|2022-01-27 21:20:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643318440000|2022-01-27 21:20:40|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|5
1643318450000|2022-01-27 21:20:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643318460000|2022-01-27 21:21:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643318470000|2022-01-27 21:21:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|5
1643318480000|2022-01-27 21:21:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643318490000|2022-01-27 21:21:30|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|7
1643318500000|2022-01-27 21:21:40|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643318510000|2022-01-27 21:21:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643318520000|2022-01-27 21:22:00|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|3
1643318530000|2022-01-27 21:22:10|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1643318540000|2022-01-27 21:22:20|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|14
1643318550000|2022-01-27 21:22:30|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|3
1643318560000|2022-01-27 21:22:40|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|2
1643318570000|2022-01-27 21:22:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643318580000|2022-01-27 21:23:00|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|3
1643318590000|2022-01-27 21:23:10|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643318600000|2022-01-27 21:23:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643318610000|2022-01-27 21:23:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643318620000|2022-01-27 21:23:40|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|3
1643318630000|2022-01-27 21:23:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|8
1643318640000|2022-01-27 21:24:00|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643318650000|2022-01-27 21:24:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643318660000|2022-01-27 21:24:20|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|9
1643318670000|2022-01-27 21:24:30|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643318680000|2022-01-27 21:24:40|19.13|18.83|19.14|18.84|19.14|18.84|19.12|18.82|6
1643318690000|2022-01-27 21:24:50|19.13|18.83|19.12|18.82|19.14|18.84|19.12|18.82|6
1643318700000|2022-01-27 21:25:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643318710000|2022-01-27 21:25:10|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643318720000|2022-01-27 21:25:20|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643318730000|2022-01-27 21:25:30|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643318740000|2022-01-27 21:25:40|19.13|18.83|19.15|18.85|19.15|18.85|19.13|18.83|3
1643318760000|2022-01-27 21:26:00|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|5
1643318770000|2022-01-27 21:26:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1643318780000|2022-01-27 21:26:20|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1643318790000|2022-01-27 21:26:30|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643318800000|2022-01-27 21:26:40|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643318810000|2022-01-27 21:26:50|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643318820000|2022-01-27 21:27:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643318830000|2022-01-27 21:27:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643318840000|2022-01-27 21:27:20|19.12|18.82|19.1|18.8|19.13|18.83|19.1|18.8|5
1643318850000|2022-01-27 21:27:30|19.09|18.79|19.09|18.79|19.1|18.8|19.08|18.78|7
1643318860000|2022-01-27 21:27:40|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|6
1643318870000|2022-01-27 21:27:50|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|8
1643318880000|2022-01-27 21:28:00|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|3
1643318900000|2022-01-27 21:28:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|6
1643318920000|2022-01-27 21:28:40|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1643318930000|2022-01-27 21:28:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643318940000|2022-01-27 21:29:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643318950000|2022-01-27 21:29:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643318960000|2022-01-27 21:29:20|19.08|18.78|19.06|18.76|19.09|18.79|19.06|18.76|5
1643318970000|2022-01-27 21:29:30|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643318980000|2022-01-27 21:29:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643318990000|2022-01-27 21:29:50|19.04|18.74|19.05|18.75|19.06|18.76|19.04|18.74|8
1643319000000|2022-01-27 21:30:00|19.06|18.76|19.09|18.79|19.1|18.8|19.05|18.75|20
1643319010000|2022-01-27 21:30:10|19.1|18.8|19.1|18.8|19.11|18.81|19.09|18.79|13
1643319020000|2022-01-27 21:30:20|19.09|18.79|19.06|18.76|19.1|18.8|19.05|18.75|10
1643319030000|2022-01-27 21:30:30|19.07|18.77|19.09|18.79|19.09|18.79|19.06|18.76|5
1643319040000|2022-01-27 21:30:40|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|5
1643319050000|2022-01-27 21:30:50|19.09|18.79|19.07|18.77|19.09|18.79|19.06|18.76|9
1643319060000|2022-01-27 21:31:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|7
1643319070000|2022-01-27 21:31:10|19.09|18.79|19.08|18.78|19.09|18.79|19.07|18.77|12
1643319080000|2022-01-27 21:31:20|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1643319090000|2022-01-27 21:31:30|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643319100000|2022-01-27 21:31:40|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643319120000|2022-01-27 21:32:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643319130000|2022-01-27 21:32:10|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643319140000|2022-01-27 21:32:20|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643319160000|2022-01-27 21:32:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643319180000|2022-01-27 21:33:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643319190000|2022-01-27 21:33:10|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|6
1643319200000|2022-01-27 21:33:20|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643319210000|2022-01-27 21:33:30|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|3
1643319230000|2022-01-27 21:33:50|19.09|18.79|19.08|18.78|19.1|18.8|19.08|18.78|4
1643319240000|2022-01-27 21:34:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|4
1643319260000|2022-01-27 21:34:20|19.07|18.77|19.07|18.77|19.08|18.78|19.07|18.77|3
1643319270000|2022-01-27 21:34:30|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|2
1643319280000|2022-01-27 21:34:40|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|9
1643319290000|2022-01-27 21:34:50|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|10
1643319300000|2022-01-27 21:35:00|19.07|18.77|19.07|18.77|19.08|18.78|19.06|18.76|7
1643319310000|2022-01-27 21:35:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643319320000|2022-01-27 21:35:20|19.07|18.77|19.05|18.75|19.07|18.77|19.05|18.75|5
1643319330000|2022-01-27 21:35:30|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643319340000|2022-01-27 21:35:40|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643319370000|2022-01-27 21:36:10|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|10
1643319380000|2022-01-27 21:36:20|19.08|18.78|19.06|18.76|19.08|18.78|19.06|18.76|7
1643319390000|2022-01-27 21:36:30|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|5
1643319400000|2022-01-27 21:36:40|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643319410000|2022-01-27 21:36:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643319430000|2022-01-27 21:37:10|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643319440000|2022-01-27 21:37:20|19.04|18.74|19.03|18.73|19.05|18.75|19.03|18.73|4
1643319450000|2022-01-27 21:37:30|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643319460000|2022-01-27 21:37:40|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643319480000|2022-01-27 21:38:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643319490000|2022-01-27 21:38:10|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|7
1643319500000|2022-01-27 21:38:20|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|9
1643319510000|2022-01-27 21:38:30|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|3
1643319520000|2022-01-27 21:38:40|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643319540000|2022-01-27 21:39:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643319560000|2022-01-27 21:39:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643319570000|2022-01-27 21:39:30|19.06|18.76|19.06|18.76|19.07|18.77|19.06|18.76|3
1643319590000|2022-01-27 21:39:50|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|5
1643319600000|2022-01-27 21:40:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643319620000|2022-01-27 21:40:20|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643319660000|2022-01-27 21:41:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643319670000|2022-01-27 21:41:10|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|4
1643319680000|2022-01-27 21:41:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643319700000|2022-01-27 21:41:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643319710000|2022-01-27 21:41:50|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643319720000|2022-01-27 21:42:00|19.04|18.74|19.06|18.76|19.06|18.76|19.04|18.74|5
1643319730000|2022-01-27 21:42:10|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|7
1643319740000|2022-01-27 21:42:20|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|6
1643319750000|2022-01-27 21:42:30|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643319760000|2022-01-27 21:42:40|19.07|18.77|19.06|18.76|19.07|18.77|19.05|18.75|4
1643319770000|2022-01-27 21:42:50|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643319790000|2022-01-27 21:43:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643319800000|2022-01-27 21:43:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643319810000|2022-01-27 21:43:30|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1643319830000|2022-01-27 21:43:50|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643319840000|2022-01-27 21:44:00|19.04|18.74|19.05|18.75|19.06|18.76|19.04|18.74|6
1643319860000|2022-01-27 21:44:20|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643319870000|2022-01-27 21:44:30|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643319880000|2022-01-27 21:44:40|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643319890000|2022-01-27 21:44:50|19.08|18.78|19.08|18.78|19.08|18.78|19.07|18.77|7
1643319900000|2022-01-27 21:45:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|3
1643319910000|2022-01-27 21:45:10|19.1|18.8|19.1|18.8|19.12|18.82|19.09|18.79|7
1643319920000|2022-01-27 21:45:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643319930000|2022-01-27 21:45:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643319940000|2022-01-27 21:45:40|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|2
1643319980000|2022-01-27 21:46:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643319990000|2022-01-27 21:46:30|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643320000000|2022-01-27 21:46:40|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|5
1643320010000|2022-01-27 21:46:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643320020000|2022-01-27 21:47:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643320030000|2022-01-27 21:47:10|19.12|18.82|19.13|18.83|19.14|18.84|19.12|18.82|4
1643320040000|2022-01-27 21:47:20|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643320050000|2022-01-27 21:47:30|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643320060000|2022-01-27 21:47:40|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|6
1643320070000|2022-01-27 21:47:50|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643320080000|2022-01-27 21:48:00|19.16|18.86|19.17|18.87|19.17|18.87|19.15|18.85|4
1643320090000|2022-01-27 21:48:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643320100000|2022-01-27 21:48:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|1
1643320110000|2022-01-27 21:48:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|4
1643320120000|2022-01-27 21:48:40|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643320130000|2022-01-27 21:48:50|19.19|18.89|19.19|18.89|19.2|18.9|19.18|18.88|5
1643320140000|2022-01-27 21:49:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643320150000|2022-01-27 21:49:10|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|6
1643320160000|2022-01-27 21:49:20|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1643320170000|2022-01-27 21:49:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643320180000|2022-01-27 21:49:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643320200000|2022-01-27 21:50:00|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643320210000|2022-01-27 21:50:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643320220000|2022-01-27 21:50:20|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|4
1643320230000|2022-01-27 21:50:30|19.15|18.85|19.14|18.84|19.16|18.86|19.14|18.84|6
1643320240000|2022-01-27 21:50:40|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643320250000|2022-01-27 21:50:50|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643320260000|2022-01-27 21:51:00|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643320270000|2022-01-27 21:51:10|19.18|18.88|19.18|18.88|19.19|18.89|19.17|18.87|5
1643320280000|2022-01-27 21:51:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643320290000|2022-01-27 21:51:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643320300000|2022-01-27 21:51:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643320310000|2022-01-27 21:51:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|2
1643320320000|2022-01-27 21:52:00|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643320330000|2022-01-27 21:52:10|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643320340000|2022-01-27 21:52:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|4
1643320350000|2022-01-27 21:52:30|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643320360000|2022-01-27 21:52:40|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643320370000|2022-01-27 21:52:50|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|3
1643320390000|2022-01-27 21:53:10|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|3
1643320410000|2022-01-27 21:53:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643320440000|2022-01-27 21:54:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|2
1643320460000|2022-01-27 21:54:20|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643320470000|2022-01-27 21:54:30|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|9
1643320490000|2022-01-27 21:54:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643320500000|2022-01-27 21:55:00|19.08|18.78|19.09|18.79|19.1|18.8|19.08|18.78|6
1643320510000|2022-01-27 21:55:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643320520000|2022-01-27 21:55:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|2
1643320530000|2022-01-27 21:55:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643320540000|2022-01-27 21:55:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643320550000|2022-01-27 21:55:50|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643320560000|2022-01-27 21:56:00|19.12|18.82|19.14|18.84|19.14|18.84|19.11|18.81|5
1643320580000|2022-01-27 21:56:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643320600000|2022-01-27 21:56:40|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643320610000|2022-01-27 21:56:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643320620000|2022-01-27 21:57:00|19.17|18.87|19.17|18.87|19.18|18.88|19.16|18.86|5
1643320630000|2022-01-27 21:57:10|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|9
1643320640000|2022-01-27 21:57:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643320650000|2022-01-27 21:57:30|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|6
1643320660000|2022-01-27 21:57:40|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643320670000|2022-01-27 21:57:50|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643320680000|2022-01-27 21:58:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643320700000|2022-01-27 21:58:20|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|6
1643320720000|2022-01-27 21:58:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643320730000|2022-01-27 21:58:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643320750000|2022-01-27 21:59:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643320760000|2022-01-27 21:59:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|4
1643320770000|2022-01-27 21:59:30|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643320780000|2022-01-27 21:59:40|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|5
1643320790000|2022-01-27 21:59:50|19.14|18.84|19.15|18.85|19.15|18.85|19.14|18.84|2
1643320800000|2022-01-27 22:00:00|19.14|18.84|19.13|18.83|19.15|18.85|19.13|18.83|6
1643320810000|2022-01-27 22:00:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643320820000|2022-01-27 22:00:20|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643320830000|2022-01-27 22:00:30|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1643320840000|2022-01-27 22:00:40|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643320850000|2022-01-27 22:00:50|19.09|18.79|19.08|18.78|19.1|18.8|19.08|18.78|8
1643320860000|2022-01-27 22:01:00|19.07|18.77|19.06|18.76|19.08|18.78|19.06|18.76|4
1643320870000|2022-01-27 22:01:10|19.07|18.77|19.07|18.77|19.07|18.77|19.06|18.76|3
1643320880000|2022-01-27 22:01:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|4
1643320890000|2022-01-27 22:01:30|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643320900000|2022-01-27 22:01:40|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643320910000|2022-01-27 22:01:50|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|5
1643320920000|2022-01-27 22:02:00|19.07|18.77|19.08|18.78|19.08|18.78|19.06|18.76|6
1643320930000|2022-01-27 22:02:10|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643320940000|2022-01-27 22:02:20|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643320950000|2022-01-27 22:02:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|1
1643320960000|2022-01-27 22:02:40|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643320970000|2022-01-27 22:02:50|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|4
1643320980000|2022-01-27 22:03:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|1
1643321000000|2022-01-27 22:03:20|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|1
1643321010000|2022-01-27 22:03:30|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|3
1643321070000|2022-01-27 22:04:30|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|4
1643321080000|2022-01-27 22:04:40|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643321090000|2022-01-27 22:04:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643321100000|2022-01-27 22:05:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643321110000|2022-01-27 22:05:10|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1643321130000|2022-01-27 22:05:30|19|18.7|18.99|18.69|19|18.7|18.99|18.69|2
1643321140000|2022-01-27 22:05:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643321160000|2022-01-27 22:06:00|18.97|18.67|18.96|18.66|18.98|18.68|18.96|18.66|12
1643321170000|2022-01-27 22:06:10|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|3
1643321180000|2022-01-27 22:06:20|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|8
1643321190000|2022-01-27 22:06:30|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|12
1643321200000|2022-01-27 22:06:40|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643321230000|2022-01-27 22:07:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|1
1643321250000|2022-01-27 22:07:30|18.97|18.67|18.97|18.67|18.97|18.67|18.96|18.66|3
1643321260000|2022-01-27 22:07:40|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|5
1643321270000|2022-01-27 22:07:50|18.97|18.67|18.97|18.67|18.98|18.68|18.97|18.67|3
1643321280000|2022-01-27 22:08:00|18.98|18.68|18.98|18.68|18.98|18.68|18.97|18.67|7
1643321290000|2022-01-27 22:08:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643321300000|2022-01-27 22:08:20|18.98|18.68|18.98|18.68|18.99|18.69|18.98|18.68|5
1643321310000|2022-01-27 22:08:30|18.99|18.69|19|18.7|19|18.7|18.98|18.68|6
1643321320000|2022-01-27 22:08:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643321340000|2022-01-27 22:09:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1643321370000|2022-01-27 22:09:30|19.01|18.71|19|18.7|19.01|18.71|19|18.7|6
1643321380000|2022-01-27 22:09:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643321390000|2022-01-27 22:09:50|19|18.7|19|18.7|19|18.7|19|18.7|1
1643321410000|2022-01-27 22:10:10|18.99|18.69|18.97|18.67|19|18.7|18.96|18.66|7
1643321420000|2022-01-27 22:10:20|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|2
1643321450000|2022-01-27 22:10:50|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|5
1643321460000|2022-01-27 22:11:00|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|3
1643321480000|2022-01-27 22:11:20|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|2
1643321490000|2022-01-27 22:11:30|18.94|18.64|18.95|18.65|18.96|18.66|18.94|18.64|12
1643321500000|2022-01-27 22:11:40|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|4
1643321510000|2022-01-27 22:11:50|18.96|18.66|18.96|18.66|18.96|18.66|18.95|18.65|3
1643321520000|2022-01-27 22:12:00|18.95|18.65|18.95|18.65|18.96|18.66|18.95|18.65|7
1643321540000|2022-01-27 22:12:20|18.94|18.64|18.95|18.65|18.95|18.65|18.94|18.64|10
1643321550000|2022-01-27 22:12:30|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|6
1643321560000|2022-01-27 22:12:40|18.94|18.64|18.92|18.62|18.94|18.64|18.92|18.62|7
1643321590000|2022-01-27 22:13:10|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|2
1643321620000|2022-01-27 22:13:40|18.91|18.61|18.91|18.61|18.92|18.62|18.9|18.6|9
1643321630000|2022-01-27 22:13:50|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|10
1643321650000|2022-01-27 22:14:10|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1643321670000|2022-01-27 22:14:30|18.89|18.59|18.88|18.58|18.89|18.59|18.88|18.58|2
1643321680000|2022-01-27 22:14:40|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|1
1643321690000|2022-01-27 22:14:50|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|4
1643321700000|2022-01-27 22:15:00|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|2
1643321710000|2022-01-27 22:15:10|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|4
1643321720000|2022-01-27 22:15:20|18.9|18.6|18.9|18.6|18.9|18.6|18.89|18.59|3
1643321730000|2022-01-27 22:15:30|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|9
1643321740000|2022-01-27 22:15:40|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|3
1643321750000|2022-01-27 22:15:50|18.91|18.61|18.89|18.59|18.91|18.61|18.88|18.58|9
1643321760000|2022-01-27 22:16:00|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|2
1643321770000|2022-01-27 22:16:10|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|2
1643321790000|2022-01-27 22:16:30|18.92|18.62|18.93|18.63|18.93|18.63|18.91|18.61|6
1643321800000|2022-01-27 22:16:40|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|1
1643321810000|2022-01-27 22:16:50|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|1
1643321820000|2022-01-27 22:17:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|1
1643321830000|2022-01-27 22:17:10|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|2
1643321840000|2022-01-27 22:17:20|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|5
1643321850000|2022-01-27 22:17:30|18.96|18.66|18.95|18.65|18.96|18.66|18.95|18.65|4
1643321860000|2022-01-27 22:17:40|18.96|18.66|18.94|18.64|18.96|18.66|18.93|18.63|5
1643321870000|2022-01-27 22:17:50|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|1
1643321880000|2022-01-27 22:18:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|1
1643321890000|2022-01-27 22:18:10|18.95|18.65|18.97|18.67|18.97|18.67|18.95|18.65|3
1643321900000|2022-01-27 22:18:20|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1643321910000|2022-01-27 22:18:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643321920000|2022-01-27 22:18:40|18.97|18.67|18.97|18.67|18.97|18.67|18.97|18.67|1
1643321930000|2022-01-27 22:18:50|18.98|18.68|18.99|18.69|18.99|18.69|18.97|18.67|6
1643321950000|2022-01-27 22:19:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|6
1643321960000|2022-01-27 22:19:20|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|1
1643321970000|2022-01-27 22:19:30|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|1
1643321980000|2022-01-27 22:19:40|19|18.7|19|18.7|19|18.7|18.99|18.69|3
1643321990000|2022-01-27 22:19:50|19.01|18.71|19|18.7|19.01|18.71|19|18.7|4
1643322000000|2022-01-27 22:20:00|19.01|18.71|19|18.7|19.01|18.71|19|18.7|2
1643322020000|2022-01-27 22:20:20|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1643322060000|2022-01-27 22:21:00|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643322070000|2022-01-27 22:21:10|19.02|18.72|19.04|18.74|19.04|18.74|19.02|18.72|5
1643322080000|2022-01-27 22:21:20|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|3
1643322090000|2022-01-27 22:21:30|19.06|18.76|19.06|18.76|19.06|18.76|19.05|18.75|3
1643322100000|2022-01-27 22:21:40|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|2
1643322120000|2022-01-27 22:22:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|4
1643322130000|2022-01-27 22:22:10|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|5
1643322140000|2022-01-27 22:22:20|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643322160000|2022-01-27 22:22:40|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643322170000|2022-01-27 22:22:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|2
1643322180000|2022-01-27 22:23:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|2
1643322190000|2022-01-27 22:23:10|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643322200000|2022-01-27 22:23:20|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643322210000|2022-01-27 22:23:30|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|3
1643322230000|2022-01-27 22:23:50|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643322240000|2022-01-27 22:24:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1643322260000|2022-01-27 22:24:20|18.99|18.69|19|18.7|19|18.7|18.99|18.69|8
1643322270000|2022-01-27 22:24:30|18.99|18.69|19|18.7|19|18.7|18.99|18.69|4
1643322280000|2022-01-27 22:24:40|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|4
1643322290000|2022-01-27 22:24:50|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643322300000|2022-01-27 22:25:00|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643322310000|2022-01-27 22:25:10|19.03|18.73|19.01|18.71|19.04|18.74|19.01|18.71|9
1643322320000|2022-01-27 22:25:20|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|2
1643322350000|2022-01-27 22:25:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643322370000|2022-01-27 22:26:10|19.01|18.71|19.01|18.71|19.02|18.72|19.01|18.71|9
1643322380000|2022-01-27 22:26:20|19.02|18.72|19.01|18.71|19.02|18.72|19|18.7|4
1643322390000|2022-01-27 22:26:30|19|18.7|19|18.7|19.01|18.71|19|18.7|7
1643322400000|2022-01-27 22:26:40|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|3
1643322410000|2022-01-27 22:26:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643322420000|2022-01-27 22:27:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|1
1643322450000|2022-01-27 22:27:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643322460000|2022-01-27 22:27:40|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|7
1643322470000|2022-01-27 22:27:50|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643322480000|2022-01-27 22:28:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|5
1643322490000|2022-01-27 22:28:10|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|8
1643322500000|2022-01-27 22:28:20|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|2
1643322540000|2022-01-27 22:29:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|6
1643322570000|2022-01-27 22:29:30|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643322580000|2022-01-27 22:29:40|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|2
1643322600000|2022-01-27 22:30:00|19.04|18.74|19.04|18.74|19.04|18.74|19.03|18.73|5
1643322640000|2022-01-27 22:30:40|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|2
1643322670000|2022-01-27 22:31:10|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|4
1643322680000|2022-01-27 22:31:20|19.03|18.73|19.03|18.73|19.04|18.74|19.03|18.73|5
1643322730000|2022-01-27 22:32:10|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|4
1643322740000|2022-01-27 22:32:20|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|4
1643322750000|2022-01-27 22:32:30|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|3
1643322760000|2022-01-27 22:32:40|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643322770000|2022-01-27 22:32:50|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|4
1643322780000|2022-01-27 22:33:00|19.02|18.72|19.01|18.71|19.02|18.72|19.01|18.71|4
1643322800000|2022-01-27 22:33:20|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1643322820000|2022-01-27 22:33:40|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643322830000|2022-01-27 22:33:50|19|18.7|19.01|18.71|19.01|18.71|19|18.7|2
1643322850000|2022-01-27 22:34:10|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1643322870000|2022-01-27 22:34:30|19|18.7|19.01|18.71|19.01|18.71|19|18.7|4
1643322880000|2022-01-27 22:34:40|19|18.7|19|18.7|19|18.7|19|18.7|1
1643322890000|2022-01-27 22:34:50|19.01|18.71|19.01|18.71|19.01|18.71|19|18.7|9
1643322900000|2022-01-27 22:35:00|19|18.7|19|18.7|19|18.7|19|18.7|1
1643322910000|2022-01-27 22:35:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|1
1643322950000|2022-01-27 22:35:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|1
1643322970000|2022-01-27 22:36:10|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|3
1643322980000|2022-01-27 22:36:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|1
1643322990000|2022-01-27 22:36:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|1
1643323000000|2022-01-27 22:36:40|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|2
1643323020000|2022-01-27 22:37:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|2
1643323030000|2022-01-27 22:37:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|1
1643323040000|2022-01-27 22:37:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643323050000|2022-01-27 22:37:30|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|3
1643323060000|2022-01-27 22:37:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643323100000|2022-01-27 22:38:20|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|4
1643323110000|2022-01-27 22:38:30|19.14|18.84|19.16|18.86|19.16|18.86|19.13|18.83|5
1643323120000|2022-01-27 22:38:40|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|2
1643323130000|2022-01-27 22:38:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643323140000|2022-01-27 22:39:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643323150000|2022-01-27 22:39:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643323160000|2022-01-27 22:39:20|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643323190000|2022-01-27 22:39:50|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|6
1643323200000|2022-01-27 22:40:00|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|3
1643323210000|2022-01-27 22:40:10|19.3|19|19.33|19.03|19.33|19.03|19.3|19|4
1643323220000|2022-01-27 22:40:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643323230000|2022-01-27 22:40:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643323240000|2022-01-27 22:40:40|19.32|19.02|19.28|18.98|19.33|19.03|19.28|18.98|15
1643323250000|2022-01-27 22:40:50|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|6
1643323260000|2022-01-27 22:41:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643323270000|2022-01-27 22:41:10|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643323280000|2022-01-27 22:41:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1643323290000|2022-01-27 22:41:30|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|4
1643323300000|2022-01-27 22:41:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643323310000|2022-01-27 22:41:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643323320000|2022-01-27 22:42:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643323330000|2022-01-27 22:42:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|5
1643323340000|2022-01-27 22:42:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643323350000|2022-01-27 22:42:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643323360000|2022-01-27 22:42:40|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|5
1643323370000|2022-01-27 22:42:50|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|4
1643323400000|2022-01-27 22:43:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|11
1643323420000|2022-01-27 22:43:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643323430000|2022-01-27 22:43:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643323440000|2022-01-27 22:44:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|17
1643323450000|2022-01-27 22:44:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|9
1643323460000|2022-01-27 22:44:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643323470000|2022-01-27 22:44:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643323480000|2022-01-27 22:44:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643323490000|2022-01-27 22:44:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643323500000|2022-01-27 22:45:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|3
1643323510000|2022-01-27 22:45:10|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|8
1643323520000|2022-01-27 22:45:20|19.46|19.16|19.52|19.22|19.52|19.22|19.46|19.16|11
1643323530000|2022-01-27 22:45:30|19.53|19.23|19.49|19.19|19.54|19.24|19.49|19.19|11
1643323540000|2022-01-27 22:45:40|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|20
1643323550000|2022-01-27 22:45:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643323560000|2022-01-27 22:46:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643323570000|2022-01-27 22:46:10|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|4
1643323590000|2022-01-27 22:46:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643323600000|2022-01-27 22:46:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643323610000|2022-01-27 22:46:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643323620000|2022-01-27 22:47:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|10
1643323630000|2022-01-27 22:47:10|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|9
1643323640000|2022-01-27 22:47:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643323650000|2022-01-27 22:47:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643323660000|2022-01-27 22:47:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643323670000|2022-01-27 22:47:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643323680000|2022-01-27 22:48:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643323690000|2022-01-27 22:48:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643323730000|2022-01-27 22:48:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643323740000|2022-01-27 22:49:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643323750000|2022-01-27 22:49:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643323760000|2022-01-27 22:49:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|9
1643323780000|2022-01-27 22:49:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643323790000|2022-01-27 22:49:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643323800000|2022-01-27 22:50:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643323810000|2022-01-27 22:50:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643323820000|2022-01-27 22:50:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643323830000|2022-01-27 22:50:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643323840000|2022-01-27 22:50:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643323850000|2022-01-27 22:50:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643323860000|2022-01-27 22:51:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643323870000|2022-01-27 22:51:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643323880000|2022-01-27 22:51:20|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|3
1643323890000|2022-01-27 22:51:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643323900000|2022-01-27 22:51:40|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1643323910000|2022-01-27 22:51:50|19.45|19.15|19.44|19.14|19.46|19.16|19.44|19.14|4
1643323930000|2022-01-27 22:52:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643323940000|2022-01-27 22:52:20|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1643323950000|2022-01-27 22:52:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643323980000|2022-01-27 22:53:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643323990000|2022-01-27 22:53:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643324000000|2022-01-27 22:53:20|19.44|19.14|19.46|19.16|19.46|19.16|19.43|19.13|7
1643324010000|2022-01-27 22:53:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643324020000|2022-01-27 22:53:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643324030000|2022-01-27 22:53:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643324040000|2022-01-27 22:54:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|3
1643324050000|2022-01-27 22:54:10|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|8
1643324070000|2022-01-27 22:54:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643324080000|2022-01-27 22:54:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643324110000|2022-01-27 22:55:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643324120000|2022-01-27 22:55:20|19.46|19.16|19.45|19.15|19.46|19.16|19.44|19.14|10
1643324130000|2022-01-27 22:55:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|9
1643324140000|2022-01-27 22:55:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643324150000|2022-01-27 22:55:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643324160000|2022-01-27 22:56:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643324170000|2022-01-27 22:56:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643324200000|2022-01-27 22:56:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643324210000|2022-01-27 22:56:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643324220000|2022-01-27 22:57:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643324230000|2022-01-27 22:57:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643324240000|2022-01-27 22:57:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643324250000|2022-01-27 22:57:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643324260000|2022-01-27 22:57:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643324270000|2022-01-27 22:57:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643324280000|2022-01-27 22:58:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643324290000|2022-01-27 22:58:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643324300000|2022-01-27 22:58:20|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1643324310000|2022-01-27 22:58:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643324320000|2022-01-27 22:58:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643324330000|2022-01-27 22:58:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643324340000|2022-01-27 22:59:00|19.33|19.03|19.3|19|19.33|19.03|19.3|19|4
1643324350000|2022-01-27 22:59:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643324370000|2022-01-27 22:59:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643324380000|2022-01-27 22:59:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643324400000|2022-01-27 23:00:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643324410000|2022-01-27 23:00:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643324420000|2022-01-27 23:00:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1643324430000|2022-01-27 23:00:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643324440000|2022-01-27 23:00:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643324460000|2022-01-27 23:01:00|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643324470000|2022-01-27 23:01:10|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643324480000|2022-01-27 23:01:20|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|5
1643324490000|2022-01-27 23:01:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643324500000|2022-01-27 23:01:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643324510000|2022-01-27 23:01:50|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643324520000|2022-01-27 23:02:00|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|6
1643324550000|2022-01-27 23:02:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643324560000|2022-01-27 23:02:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643324570000|2022-01-27 23:02:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643324580000|2022-01-27 23:03:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643324590000|2022-01-27 23:03:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643324610000|2022-01-27 23:03:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643324620000|2022-01-27 23:03:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643324630000|2022-01-27 23:03:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643324680000|2022-01-27 23:04:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643324690000|2022-01-27 23:04:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643324700000|2022-01-27 23:05:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643324710000|2022-01-27 23:05:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643324720000|2022-01-27 23:05:20|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643324730000|2022-01-27 23:05:30|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|3
1643324740000|2022-01-27 23:05:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643324750000|2022-01-27 23:05:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643324760000|2022-01-27 23:06:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643324770000|2022-01-27 23:06:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1643324780000|2022-01-27 23:06:20|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|8
1643324790000|2022-01-27 23:06:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643324800000|2022-01-27 23:06:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643324810000|2022-01-27 23:06:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643324820000|2022-01-27 23:07:00|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|4
1643324830000|2022-01-27 23:07:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643324840000|2022-01-27 23:07:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643324850000|2022-01-27 23:07:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643324860000|2022-01-27 23:07:40|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|7
1643324870000|2022-01-27 23:07:50|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|3
1643324880000|2022-01-27 23:08:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643324890000|2022-01-27 23:08:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643324900000|2022-01-27 23:08:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643324920000|2022-01-27 23:08:40|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|12
1643324940000|2022-01-27 23:09:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643324950000|2022-01-27 23:09:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643324960000|2022-01-27 23:09:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643324970000|2022-01-27 23:09:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643324980000|2022-01-27 23:09:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643324990000|2022-01-27 23:09:50|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|8
1643325000000|2022-01-27 23:10:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|4
1643325010000|2022-01-27 23:10:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643325020000|2022-01-27 23:10:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643325050000|2022-01-27 23:10:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643325060000|2022-01-27 23:11:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643325070000|2022-01-27 23:11:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|7
1643325080000|2022-01-27 23:11:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643325090000|2022-01-27 23:11:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643325100000|2022-01-27 23:11:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643325110000|2022-01-27 23:11:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643325120000|2022-01-27 23:12:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643325140000|2022-01-27 23:12:20|19.43|19.13|19.41|19.11|19.44|19.14|19.41|19.11|9
1643325150000|2022-01-27 23:12:30|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|4
1643325160000|2022-01-27 23:12:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643325180000|2022-01-27 23:13:00|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|9
1643325190000|2022-01-27 23:13:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643325200000|2022-01-27 23:13:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643325210000|2022-01-27 23:13:30|19.45|19.15|19.49|19.19|19.49|19.19|19.45|19.15|5
1643325220000|2022-01-27 23:13:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643325230000|2022-01-27 23:13:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643325240000|2022-01-27 23:14:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643325250000|2022-01-27 23:14:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643325260000|2022-01-27 23:14:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643325270000|2022-01-27 23:14:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643325310000|2022-01-27 23:15:10|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|6
1643325320000|2022-01-27 23:15:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643325340000|2022-01-27 23:15:40|19.46|19.16|19.44|19.14|19.46|19.16|19.43|19.13|10
1643325350000|2022-01-27 23:15:50|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|8
1643325360000|2022-01-27 23:16:00|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|4
1643325370000|2022-01-27 23:16:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643325400000|2022-01-27 23:16:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643325410000|2022-01-27 23:16:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643325420000|2022-01-27 23:17:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643325430000|2022-01-27 23:17:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643325440000|2022-01-27 23:17:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643325450000|2022-01-27 23:17:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643325460000|2022-01-27 23:17:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643325470000|2022-01-27 23:17:50|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643325480000|2022-01-27 23:18:00|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643325490000|2022-01-27 23:18:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643325500000|2022-01-27 23:18:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643325510000|2022-01-27 23:18:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643325520000|2022-01-27 23:18:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643325530000|2022-01-27 23:18:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643325540000|2022-01-27 23:19:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643325550000|2022-01-27 23:19:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643325560000|2022-01-27 23:19:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643325570000|2022-01-27 23:19:30|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|4
1643325590000|2022-01-27 23:19:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643325600000|2022-01-27 23:20:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643325610000|2022-01-27 23:20:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643325620000|2022-01-27 23:20:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643325630000|2022-01-27 23:20:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|12
1643325640000|2022-01-27 23:20:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643325650000|2022-01-27 23:20:50|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|8
1643325660000|2022-01-27 23:21:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643325670000|2022-01-27 23:21:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|11
1643325680000|2022-01-27 23:21:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643325690000|2022-01-27 23:21:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643325710000|2022-01-27 23:21:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643325720000|2022-01-27 23:22:00|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|6
1643325730000|2022-01-27 23:22:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643325740000|2022-01-27 23:22:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643325750000|2022-01-27 23:22:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643325760000|2022-01-27 23:22:40|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1643325770000|2022-01-27 23:22:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643325780000|2022-01-27 23:23:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|11
1643325790000|2022-01-27 23:23:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643325800000|2022-01-27 23:23:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|9
1643325810000|2022-01-27 23:23:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643325820000|2022-01-27 23:23:40|19.31|19.01|19.29|18.99|19.32|19.02|19.29|18.99|11
1643325830000|2022-01-27 23:23:50|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643325840000|2022-01-27 23:24:00|19.29|18.99|19.31|19.01|19.32|19.02|19.29|18.99|11
1643325850000|2022-01-27 23:24:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|9
1643325860000|2022-01-27 23:24:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643325870000|2022-01-27 23:24:30|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643325880000|2022-01-27 23:24:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643325890000|2022-01-27 23:24:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643325900000|2022-01-27 23:25:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643325910000|2022-01-27 23:25:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643325920000|2022-01-27 23:25:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643325930000|2022-01-27 23:25:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643325940000|2022-01-27 23:25:40|19.34|19.04|19.36|19.06|19.36|19.06|19.33|19.03|7
1643325950000|2022-01-27 23:25:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643325960000|2022-01-27 23:26:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643325970000|2022-01-27 23:26:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643325980000|2022-01-27 23:26:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|14
1643325990000|2022-01-27 23:26:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643326000000|2022-01-27 23:26:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643326010000|2022-01-27 23:26:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643326020000|2022-01-27 23:27:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643326030000|2022-01-27 23:27:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643326040000|2022-01-27 23:27:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643326050000|2022-01-27 23:27:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643326070000|2022-01-27 23:27:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643326080000|2022-01-27 23:28:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643326100000|2022-01-27 23:28:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643326110000|2022-01-27 23:28:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|10
1643326120000|2022-01-27 23:28:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|9
1643326130000|2022-01-27 23:28:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643326150000|2022-01-27 23:29:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643326160000|2022-01-27 23:29:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643326170000|2022-01-27 23:29:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643326180000|2022-01-27 23:29:40|19.31|19.01|19.3|19|19.32|19.02|19.3|19|4
1643326200000|2022-01-27 23:30:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|10
1643326210000|2022-01-27 23:30:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643326220000|2022-01-27 23:30:20|19.3|19|19.3|19|19.3|19|19.29|18.99|9
1643326230000|2022-01-27 23:30:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|9
1643326240000|2022-01-27 23:30:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643326250000|2022-01-27 23:30:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|13
1643326260000|2022-01-27 23:31:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|13
1643326270000|2022-01-27 23:31:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|20
1643326280000|2022-01-27 23:31:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|12
1643326290000|2022-01-27 23:31:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643326300000|2022-01-27 23:31:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643326310000|2022-01-27 23:31:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643326320000|2022-01-27 23:32:00|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643326330000|2022-01-27 23:32:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643326350000|2022-01-27 23:32:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643326400000|2022-01-27 23:33:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643326410000|2022-01-27 23:33:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643326420000|2022-01-27 23:33:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643326430000|2022-01-27 23:33:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|11
1643326440000|2022-01-27 23:34:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643326450000|2022-01-27 23:34:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643326460000|2022-01-27 23:34:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643326470000|2022-01-27 23:34:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643326490000|2022-01-27 23:34:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643326500000|2022-01-27 23:35:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643326510000|2022-01-27 23:35:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643326530000|2022-01-27 23:35:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643326560000|2022-01-27 23:36:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643326570000|2022-01-27 23:36:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643326580000|2022-01-27 23:36:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643326600000|2022-01-27 23:36:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643326610000|2022-01-27 23:36:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|9
1643326620000|2022-01-27 23:37:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643326630000|2022-01-27 23:37:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643326640000|2022-01-27 23:37:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643326650000|2022-01-27 23:37:30|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|5
1643326660000|2022-01-27 23:37:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643326670000|2022-01-27 23:37:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643326680000|2022-01-27 23:38:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643326690000|2022-01-27 23:38:10|19.34|19.04|19.31|19.01|19.35|19.05|19.31|19.01|14
1643326700000|2022-01-27 23:38:20|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|4
1643326710000|2022-01-27 23:38:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643326730000|2022-01-27 23:38:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643326740000|2022-01-27 23:39:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643326760000|2022-01-27 23:39:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643326770000|2022-01-27 23:39:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643326780000|2022-01-27 23:39:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643326790000|2022-01-27 23:39:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643326800000|2022-01-27 23:40:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643326810000|2022-01-27 23:40:10|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643326830000|2022-01-27 23:40:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643326840000|2022-01-27 23:40:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643326860000|2022-01-27 23:41:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643326900000|2022-01-27 23:41:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643326910000|2022-01-27 23:41:50|19.32|19.02|19.33|19.03|19.34|19.04|19.31|19.01|13
1643326920000|2022-01-27 23:42:00|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|6
1643326930000|2022-01-27 23:42:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643326940000|2022-01-27 23:42:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643326950000|2022-01-27 23:42:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643326970000|2022-01-27 23:42:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643326980000|2022-01-27 23:43:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643326990000|2022-01-27 23:43:10|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643327000000|2022-01-27 23:43:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643327010000|2022-01-27 23:43:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643327020000|2022-01-27 23:43:40|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|8
1643327030000|2022-01-27 23:43:50|19.37|19.07|19.39|19.09|19.4|19.1|19.37|19.07|7
1643327040000|2022-01-27 23:44:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643327050000|2022-01-27 23:44:10|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|5
1643327060000|2022-01-27 23:44:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|13
1643327070000|2022-01-27 23:44:30|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1643327090000|2022-01-27 23:44:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643327100000|2022-01-27 23:45:00|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|6
1643327110000|2022-01-27 23:45:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643327120000|2022-01-27 23:45:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|11
1643327130000|2022-01-27 23:45:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643327140000|2022-01-27 23:45:40|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|4
1643327150000|2022-01-27 23:45:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643327160000|2022-01-27 23:46:00|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|4
1643327170000|2022-01-27 23:46:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643327180000|2022-01-27 23:46:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643327190000|2022-01-27 23:46:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643327200000|2022-01-27 23:46:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643327220000|2022-01-27 23:47:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|10
1643327230000|2022-01-27 23:47:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643327260000|2022-01-27 23:47:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643327270000|2022-01-27 23:47:50|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|4
1643327280000|2022-01-27 23:48:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643327300000|2022-01-27 23:48:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643327330000|2022-01-27 23:48:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643327340000|2022-01-27 23:49:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643327350000|2022-01-27 23:49:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643327360000|2022-01-27 23:49:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643327370000|2022-01-27 23:49:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643327380000|2022-01-27 23:49:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643327410000|2022-01-27 23:50:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643327430000|2022-01-27 23:50:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|9
1643327440000|2022-01-27 23:50:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643327450000|2022-01-27 23:50:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|9
1643327480000|2022-01-27 23:51:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643327500000|2022-01-27 23:51:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643327540000|2022-01-27 23:52:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643327550000|2022-01-27 23:52:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643327560000|2022-01-27 23:52:40|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|3
1643327570000|2022-01-27 23:52:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643327580000|2022-01-27 23:53:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|11
1643327590000|2022-01-27 23:53:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643327600000|2022-01-27 23:53:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643327610000|2022-01-27 23:53:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|9
1643327620000|2022-01-27 23:53:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643327630000|2022-01-27 23:53:50|19.54|19.24|19.56|19.26|19.56|19.26|19.53|19.23|9
1643327640000|2022-01-27 23:54:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643327650000|2022-01-27 23:54:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643327660000|2022-01-27 23:54:20|19.54|19.24|19.53|19.23|19.55|19.25|19.53|19.23|8
1643327670000|2022-01-27 23:54:30|19.54|19.24|19.54|19.24|19.55|19.25|19.53|19.23|5
1643327680000|2022-01-27 23:54:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643327690000|2022-01-27 23:54:50|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|3
1643327710000|2022-01-27 23:55:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|8
1643327760000|2022-01-27 23:56:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643327770000|2022-01-27 23:56:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643327780000|2022-01-27 23:56:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643327800000|2022-01-27 23:56:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643327810000|2022-01-27 23:56:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643327830000|2022-01-27 23:57:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643327840000|2022-01-27 23:57:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|8
1643327860000|2022-01-27 23:57:40|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1643327870000|2022-01-27 23:57:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643327900000|2022-01-27 23:58:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643327910000|2022-01-27 23:58:30|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1643327930000|2022-01-27 23:58:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643327940000|2022-01-27 23:59:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|7
1643327950000|2022-01-27 23:59:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643327960000|2022-01-27 23:59:20|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1643327970000|2022-01-27 23:59:30|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1643327980000|2022-01-27 23:59:40|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|7
1643327990000|2022-01-27 23:59:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|11
1643328000000|2022-01-28 00:00:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643328010000|2022-01-28 00:00:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643328020000|2022-01-28 00:00:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|11
1643328030000|2022-01-28 00:00:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643328040000|2022-01-28 00:00:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643328050000|2022-01-28 00:00:50|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|4
1643328060000|2022-01-28 00:01:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643328090000|2022-01-28 00:01:30|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643328100000|2022-01-28 00:01:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643328110000|2022-01-28 00:01:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643328120000|2022-01-28 00:02:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|8
1643328130000|2022-01-28 00:02:10|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|5
1643328140000|2022-01-28 00:02:20|19.55|19.25|19.57|19.27|19.58|19.28|19.55|19.25|7
1643328150000|2022-01-28 00:02:30|19.58|19.28|19.57|19.27|19.59|19.29|19.56|19.26|6
1643328160000|2022-01-28 00:02:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643328170000|2022-01-28 00:02:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643328180000|2022-01-28 00:03:00|19.58|19.28|19.58|19.28|19.59|19.29|19.57|19.27|8
1643328190000|2022-01-28 00:03:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643328200000|2022-01-28 00:03:20|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|8
1643328210000|2022-01-28 00:03:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643328220000|2022-01-28 00:03:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643328230000|2022-01-28 00:03:50|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643328240000|2022-01-28 00:04:00|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|6
1643328250000|2022-01-28 00:04:10|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|4
1643328260000|2022-01-28 00:04:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643328280000|2022-01-28 00:04:40|19.61|19.31|19.63|19.33|19.64|19.34|19.6|19.3|15
1643328290000|2022-01-28 00:04:50|19.62|19.32|19.64|19.34|19.65|19.35|19.62|19.32|9
1643328300000|2022-01-28 00:05:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643328310000|2022-01-28 00:05:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643328320000|2022-01-28 00:05:20|19.67|19.37|19.7|19.4|19.7|19.4|19.67|19.37|4
1643328330000|2022-01-28 00:05:30|19.71|19.41|19.66|19.36|19.71|19.41|19.66|19.36|14
1643328340000|2022-01-28 00:05:40|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|10
1643328350000|2022-01-28 00:05:50|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|7
1643328360000|2022-01-28 00:06:00|19.64|19.34|19.67|19.37|19.67|19.37|19.64|19.34|6
1643328370000|2022-01-28 00:06:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643328390000|2022-01-28 00:06:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|11
1643328400000|2022-01-28 00:06:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643328410000|2022-01-28 00:06:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1643328430000|2022-01-28 00:07:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643328450000|2022-01-28 00:07:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643328460000|2022-01-28 00:07:40|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1643328470000|2022-01-28 00:07:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643328480000|2022-01-28 00:08:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643328490000|2022-01-28 00:08:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643328500000|2022-01-28 00:08:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643328510000|2022-01-28 00:08:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643328520000|2022-01-28 00:08:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643328530000|2022-01-28 00:08:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643328540000|2022-01-28 00:09:00|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1643328550000|2022-01-28 00:09:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643328560000|2022-01-28 00:09:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643328570000|2022-01-28 00:09:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643328580000|2022-01-28 00:09:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643328590000|2022-01-28 00:09:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643328600000|2022-01-28 00:10:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643328610000|2022-01-28 00:10:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643328620000|2022-01-28 00:10:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643328630000|2022-01-28 00:10:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643328640000|2022-01-28 00:10:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643328650000|2022-01-28 00:10:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643328660000|2022-01-28 00:11:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643328670000|2022-01-28 00:11:10|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|3
1643328680000|2022-01-28 00:11:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|9
1643328690000|2022-01-28 00:11:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643328700000|2022-01-28 00:11:40|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|6
1643328710000|2022-01-28 00:11:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643328720000|2022-01-28 00:12:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643328730000|2022-01-28 00:12:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643328740000|2022-01-28 00:12:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|17
1643328750000|2022-01-28 00:12:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643328760000|2022-01-28 00:12:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643328780000|2022-01-28 00:13:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643328790000|2022-01-28 00:13:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643328800000|2022-01-28 00:13:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643328820000|2022-01-28 00:13:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643328830000|2022-01-28 00:13:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643328840000|2022-01-28 00:14:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643328850000|2022-01-28 00:14:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643328860000|2022-01-28 00:14:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643328870000|2022-01-28 00:14:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643328890000|2022-01-28 00:14:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643328900000|2022-01-28 00:15:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643328910000|2022-01-28 00:15:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643328920000|2022-01-28 00:15:20|19.64|19.34|19.61|19.31|19.64|19.34|19.61|19.31|6
1643328930000|2022-01-28 00:15:30|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1643328960000|2022-01-28 00:16:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643328970000|2022-01-28 00:16:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643328980000|2022-01-28 00:16:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643328990000|2022-01-28 00:16:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643329000000|2022-01-28 00:16:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643329030000|2022-01-28 00:17:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643329060000|2022-01-28 00:17:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643329070000|2022-01-28 00:17:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643329080000|2022-01-28 00:18:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643329100000|2022-01-28 00:18:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643329110000|2022-01-28 00:18:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643329120000|2022-01-28 00:18:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643329130000|2022-01-28 00:18:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643329140000|2022-01-28 00:19:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643329150000|2022-01-28 00:19:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|5
1643329160000|2022-01-28 00:19:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|13
1643329180000|2022-01-28 00:19:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643329190000|2022-01-28 00:19:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643329210000|2022-01-28 00:20:10|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|4
1643329240000|2022-01-28 00:20:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643329250000|2022-01-28 00:20:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643329270000|2022-01-28 00:21:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643329280000|2022-01-28 00:21:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643329290000|2022-01-28 00:21:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643329300000|2022-01-28 00:21:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643329350000|2022-01-28 00:22:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643329380000|2022-01-28 00:23:00|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1643329400000|2022-01-28 00:23:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643329410000|2022-01-28 00:23:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643329420000|2022-01-28 00:23:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643329450000|2022-01-28 00:24:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643329460000|2022-01-28 00:24:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643329470000|2022-01-28 00:24:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|10
1643329480000|2022-01-28 00:24:40|19.53|19.23|19.53|19.23|19.55|19.25|19.53|19.23|11
1643329490000|2022-01-28 00:24:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643329500000|2022-01-28 00:25:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643329510000|2022-01-28 00:25:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643329520000|2022-01-28 00:25:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643329530000|2022-01-28 00:25:30|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1643329540000|2022-01-28 00:25:40|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1643329550000|2022-01-28 00:25:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643329560000|2022-01-28 00:26:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643329570000|2022-01-28 00:26:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643329580000|2022-01-28 00:26:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643329590000|2022-01-28 00:26:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643329600000|2022-01-28 00:26:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643329610000|2022-01-28 00:26:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643329620000|2022-01-28 00:27:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|9
1643329630000|2022-01-28 00:27:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643329640000|2022-01-28 00:27:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643329650000|2022-01-28 00:27:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643329670000|2022-01-28 00:27:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643329680000|2022-01-28 00:28:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643329690000|2022-01-28 00:28:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643329700000|2022-01-28 00:28:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643329720000|2022-01-28 00:28:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643329740000|2022-01-28 00:29:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643329750000|2022-01-28 00:29:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643329760000|2022-01-28 00:29:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643329770000|2022-01-28 00:29:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643329790000|2022-01-28 00:29:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643329800000|2022-01-28 00:30:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643329810000|2022-01-28 00:30:10|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|5
1643329820000|2022-01-28 00:30:20|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|4
1643329830000|2022-01-28 00:30:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643329840000|2022-01-28 00:30:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643329850000|2022-01-28 00:30:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643329860000|2022-01-28 00:31:00|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|13
1643329880000|2022-01-28 00:31:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643329890000|2022-01-28 00:31:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643329900000|2022-01-28 00:31:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643329920000|2022-01-28 00:32:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|6
1643329930000|2022-01-28 00:32:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643329940000|2022-01-28 00:32:20|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|5
1643329950000|2022-01-28 00:32:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643329960000|2022-01-28 00:32:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|8
1643329970000|2022-01-28 00:32:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643329980000|2022-01-28 00:33:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643330000000|2022-01-28 00:33:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643330010000|2022-01-28 00:33:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643330020000|2022-01-28 00:33:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643330040000|2022-01-28 00:34:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643330050000|2022-01-28 00:34:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643330070000|2022-01-28 00:34:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643330080000|2022-01-28 00:34:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643330090000|2022-01-28 00:34:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643330100000|2022-01-28 00:35:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|9
1643330150000|2022-01-28 00:35:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643330160000|2022-01-28 00:36:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643330170000|2022-01-28 00:36:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643330180000|2022-01-28 00:36:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643330190000|2022-01-28 00:36:30|19.45|19.15|19.47|19.17|19.47|19.17|19.44|19.14|7
1643330200000|2022-01-28 00:36:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|9
1643330210000|2022-01-28 00:36:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643330220000|2022-01-28 00:37:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643330230000|2022-01-28 00:37:10|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643330240000|2022-01-28 00:37:20|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|7
1643330250000|2022-01-28 00:37:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643330260000|2022-01-28 00:37:40|19.47|19.17|19.5|19.2|19.5|19.2|19.47|19.17|8
1643330270000|2022-01-28 00:37:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643330280000|2022-01-28 00:38:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643330290000|2022-01-28 00:38:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643330300000|2022-01-28 00:38:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643330330000|2022-01-28 00:38:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643330340000|2022-01-28 00:39:00|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|4
1643330350000|2022-01-28 00:39:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643330360000|2022-01-28 00:39:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643330370000|2022-01-28 00:39:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643330380000|2022-01-28 00:39:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643330390000|2022-01-28 00:39:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643330400000|2022-01-28 00:40:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643330420000|2022-01-28 00:40:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643330440000|2022-01-28 00:40:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643330450000|2022-01-28 00:40:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643330460000|2022-01-28 00:41:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643330470000|2022-01-28 00:41:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643330480000|2022-01-28 00:41:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643330490000|2022-01-28 00:41:30|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|4
1643330500000|2022-01-28 00:41:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643330510000|2022-01-28 00:41:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643330530000|2022-01-28 00:42:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643330550000|2022-01-28 00:42:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643330560000|2022-01-28 00:42:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643330580000|2022-01-28 00:43:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643330590000|2022-01-28 00:43:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643330600000|2022-01-28 00:43:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643330610000|2022-01-28 00:43:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643330620000|2022-01-28 00:43:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643330630000|2022-01-28 00:43:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643330640000|2022-01-28 00:44:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643330650000|2022-01-28 00:44:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643330660000|2022-01-28 00:44:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643330670000|2022-01-28 00:44:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643330680000|2022-01-28 00:44:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643330700000|2022-01-28 00:45:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643330710000|2022-01-28 00:45:10|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|3
1643330720000|2022-01-28 00:45:20|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|7
1643330730000|2022-01-28 00:45:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643330740000|2022-01-28 00:45:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643330750000|2022-01-28 00:45:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643330760000|2022-01-28 00:46:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643330790000|2022-01-28 00:46:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643330800000|2022-01-28 00:46:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1643330810000|2022-01-28 00:46:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643330820000|2022-01-28 00:47:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1643330830000|2022-01-28 00:47:10|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|4
1643330840000|2022-01-28 00:47:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643330850000|2022-01-28 00:47:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643330880000|2022-01-28 00:48:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643330890000|2022-01-28 00:48:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643330900000|2022-01-28 00:48:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|16
1643330930000|2022-01-28 00:48:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643330940000|2022-01-28 00:49:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643330960000|2022-01-28 00:49:20|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643330970000|2022-01-28 00:49:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643330980000|2022-01-28 00:49:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|10
1643330990000|2022-01-28 00:49:50|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|5
1643331020000|2022-01-28 00:50:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643331030000|2022-01-28 00:50:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643331050000|2022-01-28 00:50:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643331060000|2022-01-28 00:51:00|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643331070000|2022-01-28 00:51:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|8
1643331090000|2022-01-28 00:51:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643331100000|2022-01-28 00:51:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643331110000|2022-01-28 00:51:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643331130000|2022-01-28 00:52:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643331140000|2022-01-28 00:52:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643331150000|2022-01-28 00:52:30|19.41|19.11|19.42|19.12|19.43|19.13|19.41|19.11|6
1643331160000|2022-01-28 00:52:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643331170000|2022-01-28 00:52:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643331190000|2022-01-28 00:53:10|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|4
1643331200000|2022-01-28 00:53:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643331210000|2022-01-28 00:53:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643331230000|2022-01-28 00:53:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643331240000|2022-01-28 00:54:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643331250000|2022-01-28 00:54:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643331270000|2022-01-28 00:54:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643331280000|2022-01-28 00:54:40|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643331290000|2022-01-28 00:54:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643331300000|2022-01-28 00:55:00|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1643331310000|2022-01-28 00:55:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|9
1643331320000|2022-01-28 00:55:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643331330000|2022-01-28 00:55:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643331340000|2022-01-28 00:55:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643331350000|2022-01-28 00:55:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643331370000|2022-01-28 00:56:10|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|3
1643331380000|2022-01-28 00:56:20|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|7
1643331390000|2022-01-28 00:56:30|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|11
1643331400000|2022-01-28 00:56:40|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|5
1643331410000|2022-01-28 00:56:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643331420000|2022-01-28 00:57:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643331450000|2022-01-28 00:57:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643331460000|2022-01-28 00:57:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643331470000|2022-01-28 00:57:50|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|3
1643331480000|2022-01-28 00:58:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643331490000|2022-01-28 00:58:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643331510000|2022-01-28 00:58:30|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|4
1643331520000|2022-01-28 00:58:40|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|11
1643331530000|2022-01-28 00:58:50|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|8
1643331540000|2022-01-28 00:59:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643331550000|2022-01-28 00:59:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|8
1643331560000|2022-01-28 00:59:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643331570000|2022-01-28 00:59:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643331580000|2022-01-28 00:59:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643331590000|2022-01-28 00:59:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643331600000|2022-01-28 01:00:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643331610000|2022-01-28 01:00:10|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|5
1643331650000|2022-01-28 01:00:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643331660000|2022-01-28 01:01:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643331670000|2022-01-28 01:01:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643331680000|2022-01-28 01:01:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643331690000|2022-01-28 01:01:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643331710000|2022-01-28 01:01:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643331720000|2022-01-28 01:02:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643331740000|2022-01-28 01:02:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643331750000|2022-01-28 01:02:30|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|8
1643331760000|2022-01-28 01:02:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643331780000|2022-01-28 01:03:00|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643331790000|2022-01-28 01:03:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643331800000|2022-01-28 01:03:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643331820000|2022-01-28 01:03:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643331840000|2022-01-28 01:04:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643331850000|2022-01-28 01:04:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643331860000|2022-01-28 01:04:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643331870000|2022-01-28 01:04:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643331880000|2022-01-28 01:04:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643331890000|2022-01-28 01:04:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643331900000|2022-01-28 01:05:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643331910000|2022-01-28 01:05:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643331920000|2022-01-28 01:05:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643331940000|2022-01-28 01:05:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643331950000|2022-01-28 01:05:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643331960000|2022-01-28 01:06:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643331970000|2022-01-28 01:06:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643332000000|2022-01-28 01:06:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643332030000|2022-01-28 01:07:10|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|4
1643332040000|2022-01-28 01:07:20|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1643332050000|2022-01-28 01:07:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643332070000|2022-01-28 01:07:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643332080000|2022-01-28 01:08:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643332100000|2022-01-28 01:08:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643332110000|2022-01-28 01:08:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643332120000|2022-01-28 01:08:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643332130000|2022-01-28 01:08:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643332140000|2022-01-28 01:09:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643332160000|2022-01-28 01:09:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643332170000|2022-01-28 01:09:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643332180000|2022-01-28 01:09:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643332190000|2022-01-28 01:09:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643332200000|2022-01-28 01:10:00|19.7|19.4|19.71|19.41|19.72|19.42|19.69|19.39|8
1643332210000|2022-01-28 01:10:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643332220000|2022-01-28 01:10:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643332240000|2022-01-28 01:10:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643332250000|2022-01-28 01:10:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643332260000|2022-01-28 01:11:00|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|3
1643332270000|2022-01-28 01:11:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643332280000|2022-01-28 01:11:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643332290000|2022-01-28 01:11:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643332300000|2022-01-28 01:11:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643332320000|2022-01-28 01:12:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643332330000|2022-01-28 01:12:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643332350000|2022-01-28 01:12:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643332370000|2022-01-28 01:12:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643332380000|2022-01-28 01:13:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643332390000|2022-01-28 01:13:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643332400000|2022-01-28 01:13:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643332410000|2022-01-28 01:13:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643332430000|2022-01-28 01:13:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643332470000|2022-01-28 01:14:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643332500000|2022-01-28 01:15:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643332540000|2022-01-28 01:15:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643332550000|2022-01-28 01:15:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643332560000|2022-01-28 01:16:00|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|7
1643332590000|2022-01-28 01:16:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643332600000|2022-01-28 01:16:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643332610000|2022-01-28 01:16:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643332620000|2022-01-28 01:17:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643332630000|2022-01-28 01:17:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643332640000|2022-01-28 01:17:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643332670000|2022-01-28 01:17:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643332690000|2022-01-28 01:18:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|11
1643332700000|2022-01-28 01:18:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|10
1643332710000|2022-01-28 01:18:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643332720000|2022-01-28 01:18:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643332730000|2022-01-28 01:18:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643332740000|2022-01-28 01:19:00|19.65|19.35|19.68|19.38|19.68|19.38|19.65|19.35|4
1643332750000|2022-01-28 01:19:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643332760000|2022-01-28 01:19:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643332770000|2022-01-28 01:19:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643332780000|2022-01-28 01:19:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643332810000|2022-01-28 01:20:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643332830000|2022-01-28 01:20:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643332840000|2022-01-28 01:20:40|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|4
1643332850000|2022-01-28 01:20:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643332860000|2022-01-28 01:21:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643332870000|2022-01-28 01:21:10|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|5
1643332880000|2022-01-28 01:21:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643332890000|2022-01-28 01:21:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643332900000|2022-01-28 01:21:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643332930000|2022-01-28 01:22:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643332940000|2022-01-28 01:22:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643332950000|2022-01-28 01:22:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643332960000|2022-01-28 01:22:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643332990000|2022-01-28 01:23:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643333000000|2022-01-28 01:23:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|14
1643333010000|2022-01-28 01:23:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|14
1643333020000|2022-01-28 01:23:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643333050000|2022-01-28 01:24:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643333080000|2022-01-28 01:24:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|8
1643333090000|2022-01-28 01:24:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643333100000|2022-01-28 01:25:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643333120000|2022-01-28 01:25:20|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|3
1643333130000|2022-01-28 01:25:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643333140000|2022-01-28 01:25:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643333170000|2022-01-28 01:26:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643333200000|2022-01-28 01:26:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643333210000|2022-01-28 01:26:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643333220000|2022-01-28 01:27:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643333230000|2022-01-28 01:27:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643333250000|2022-01-28 01:27:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643333260000|2022-01-28 01:27:40|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643333270000|2022-01-28 01:27:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643333290000|2022-01-28 01:28:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|8
1643333300000|2022-01-28 01:28:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643333310000|2022-01-28 01:28:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643333320000|2022-01-28 01:28:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643333360000|2022-01-28 01:29:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|12
1643333370000|2022-01-28 01:29:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643333380000|2022-01-28 01:29:40|19.57|19.27|19.54|19.24|19.57|19.27|19.54|19.24|6
1643333390000|2022-01-28 01:29:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643333400000|2022-01-28 01:30:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643333410000|2022-01-28 01:30:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|13
1643333420000|2022-01-28 01:30:20|19.52|19.22|19.5|19.2|19.52|19.22|19.49|19.19|5
1643333430000|2022-01-28 01:30:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|15
1643333440000|2022-01-28 01:30:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|10
1643333450000|2022-01-28 01:30:50|19.48|19.18|19.48|19.18|19.49|19.19|19.47|19.17|7
1643333470000|2022-01-28 01:31:10|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|8
1643333480000|2022-01-28 01:31:20|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|3
1643333490000|2022-01-28 01:31:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643333500000|2022-01-28 01:31:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643333530000|2022-01-28 01:32:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643333540000|2022-01-28 01:32:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643333550000|2022-01-28 01:32:30|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|10
1643333560000|2022-01-28 01:32:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643333570000|2022-01-28 01:32:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643333580000|2022-01-28 01:33:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643333590000|2022-01-28 01:33:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643333600000|2022-01-28 01:33:20|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643333610000|2022-01-28 01:33:30|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643333620000|2022-01-28 01:33:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643333630000|2022-01-28 01:33:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643333640000|2022-01-28 01:34:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643333650000|2022-01-28 01:34:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643333680000|2022-01-28 01:34:40|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|6
1643333690000|2022-01-28 01:34:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643333710000|2022-01-28 01:35:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643333760000|2022-01-28 01:36:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643333780000|2022-01-28 01:36:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643333800000|2022-01-28 01:36:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643333810000|2022-01-28 01:36:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643333820000|2022-01-28 01:37:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643333830000|2022-01-28 01:37:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643333840000|2022-01-28 01:37:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643333850000|2022-01-28 01:37:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643333860000|2022-01-28 01:37:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643333870000|2022-01-28 01:37:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643333880000|2022-01-28 01:38:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643333900000|2022-01-28 01:38:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643333910000|2022-01-28 01:38:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643333920000|2022-01-28 01:38:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643333960000|2022-01-28 01:39:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643333970000|2022-01-28 01:39:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643333980000|2022-01-28 01:39:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643333990000|2022-01-28 01:39:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643334010000|2022-01-28 01:40:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643334020000|2022-01-28 01:40:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643334030000|2022-01-28 01:40:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|8
1643334060000|2022-01-28 01:41:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643334070000|2022-01-28 01:41:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643334080000|2022-01-28 01:41:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643334090000|2022-01-28 01:41:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643334120000|2022-01-28 01:42:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643334140000|2022-01-28 01:42:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643334150000|2022-01-28 01:42:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643334160000|2022-01-28 01:42:40|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|4
1643334170000|2022-01-28 01:42:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643334180000|2022-01-28 01:43:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643334190000|2022-01-28 01:43:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643334200000|2022-01-28 01:43:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1643334210000|2022-01-28 01:43:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643334220000|2022-01-28 01:43:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643334230000|2022-01-28 01:43:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643334240000|2022-01-28 01:44:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643334250000|2022-01-28 01:44:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643334260000|2022-01-28 01:44:20|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643334270000|2022-01-28 01:44:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643334280000|2022-01-28 01:44:40|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643334290000|2022-01-28 01:44:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643334300000|2022-01-28 01:45:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643334310000|2022-01-28 01:45:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643334320000|2022-01-28 01:45:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|3
1643334330000|2022-01-28 01:45:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643334340000|2022-01-28 01:45:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643334350000|2022-01-28 01:45:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643334360000|2022-01-28 01:46:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643334380000|2022-01-28 01:46:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643334400000|2022-01-28 01:46:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643334410000|2022-01-28 01:46:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643334420000|2022-01-28 01:47:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643334430000|2022-01-28 01:47:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643334440000|2022-01-28 01:47:20|19.43|19.13|19.41|19.11|19.44|19.14|19.41|19.11|7
1643334480000|2022-01-28 01:48:00|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|9
1643334490000|2022-01-28 01:48:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643334500000|2022-01-28 01:48:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643334520000|2022-01-28 01:48:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643334530000|2022-01-28 01:48:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643334540000|2022-01-28 01:49:00|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|11
1643334550000|2022-01-28 01:49:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643334560000|2022-01-28 01:49:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643334570000|2022-01-28 01:49:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643334580000|2022-01-28 01:49:40|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|4
1643334590000|2022-01-28 01:49:50|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|5
1643334600000|2022-01-28 01:50:00|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|8
1643334610000|2022-01-28 01:50:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|8
1643334620000|2022-01-28 01:50:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643334640000|2022-01-28 01:50:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643334650000|2022-01-28 01:50:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643334670000|2022-01-28 01:51:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643334680000|2022-01-28 01:51:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643334690000|2022-01-28 01:51:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643334720000|2022-01-28 01:52:00|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1643334730000|2022-01-28 01:52:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643334740000|2022-01-28 01:52:20|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1643334750000|2022-01-28 01:52:30|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|9
1643334760000|2022-01-28 01:52:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643334770000|2022-01-28 01:52:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643334780000|2022-01-28 01:53:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643334790000|2022-01-28 01:53:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643334800000|2022-01-28 01:53:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643334830000|2022-01-28 01:53:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643334840000|2022-01-28 01:54:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|7
1643334850000|2022-01-28 01:54:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643334880000|2022-01-28 01:54:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643334890000|2022-01-28 01:54:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643334910000|2022-01-28 01:55:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643334920000|2022-01-28 01:55:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643334930000|2022-01-28 01:55:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643334970000|2022-01-28 01:56:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643334980000|2022-01-28 01:56:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|12
1643334990000|2022-01-28 01:56:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643335010000|2022-01-28 01:56:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643335020000|2022-01-28 01:57:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643335030000|2022-01-28 01:57:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643335040000|2022-01-28 01:57:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643335050000|2022-01-28 01:57:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643335060000|2022-01-28 01:57:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643335100000|2022-01-28 01:58:20|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|4
1643335110000|2022-01-28 01:58:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643335120000|2022-01-28 01:58:40|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|5
1643335130000|2022-01-28 01:58:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643335140000|2022-01-28 01:59:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643335150000|2022-01-28 01:59:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643335160000|2022-01-28 01:59:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643335190000|2022-01-28 01:59:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643335200000|2022-01-28 02:00:00|19.45|19.15|19.43|19.13|19.45|19.15|19.43|19.13|11
1643335210000|2022-01-28 02:00:10|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|8
1643335220000|2022-01-28 02:00:20|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1643335230000|2022-01-28 02:00:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643335240000|2022-01-28 02:00:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643335250000|2022-01-28 02:00:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643335260000|2022-01-28 02:01:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643335280000|2022-01-28 02:01:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643335290000|2022-01-28 02:01:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643335300000|2022-01-28 02:01:40|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|6
1643335310000|2022-01-28 02:01:50|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|3
1643335320000|2022-01-28 02:02:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643335330000|2022-01-28 02:02:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643335340000|2022-01-28 02:02:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643335360000|2022-01-28 02:02:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643335370000|2022-01-28 02:02:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|7
1643335380000|2022-01-28 02:03:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|8
1643335400000|2022-01-28 02:03:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|11
1643335410000|2022-01-28 02:03:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643335420000|2022-01-28 02:03:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643335430000|2022-01-28 02:03:50|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|5
1643335440000|2022-01-28 02:04:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|5
1643335450000|2022-01-28 02:04:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643335460000|2022-01-28 02:04:20|19.34|19.04|19.31|19.01|19.34|19.04|19.31|19.01|8
1643335470000|2022-01-28 02:04:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643335480000|2022-01-28 02:04:40|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|4
1643335490000|2022-01-28 02:04:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643335500000|2022-01-28 02:05:00|19.29|18.99|19.3|19|19.3|19|19.27|18.97|10
1643335510000|2022-01-28 02:05:10|19.29|18.99|19.31|19.01|19.31|19.01|19.28|18.98|14
1643335520000|2022-01-28 02:05:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643335530000|2022-01-28 02:05:30|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1643335550000|2022-01-28 02:05:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643335560000|2022-01-28 02:06:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643335570000|2022-01-28 02:06:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|8
1643335580000|2022-01-28 02:06:20|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|11
1643335590000|2022-01-28 02:06:30|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643335600000|2022-01-28 02:06:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643335610000|2022-01-28 02:06:50|19.3|19|19.29|18.99|19.3|19|19.28|18.98|9
1643335620000|2022-01-28 02:07:00|19.28|18.98|19.31|19.01|19.31|19.01|19.28|18.98|10
1643335630000|2022-01-28 02:07:10|19.32|19.02|19.34|19.04|19.34|19.04|19.31|19.01|5
1643335640000|2022-01-28 02:07:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643335650000|2022-01-28 02:07:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643335660000|2022-01-28 02:07:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643335670000|2022-01-28 02:07:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|9
1643335680000|2022-01-28 02:08:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643335710000|2022-01-28 02:08:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643335720000|2022-01-28 02:08:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643335730000|2022-01-28 02:08:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643335740000|2022-01-28 02:09:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643335750000|2022-01-28 02:09:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|11
1643335760000|2022-01-28 02:09:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643335770000|2022-01-28 02:09:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643335790000|2022-01-28 02:09:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643335800000|2022-01-28 02:10:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643335810000|2022-01-28 02:10:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643335830000|2022-01-28 02:10:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643335850000|2022-01-28 02:10:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643335860000|2022-01-28 02:11:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643335880000|2022-01-28 02:11:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643335890000|2022-01-28 02:11:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643335900000|2022-01-28 02:11:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643335920000|2022-01-28 02:12:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643335930000|2022-01-28 02:12:10|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1643335940000|2022-01-28 02:12:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643335950000|2022-01-28 02:12:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643335960000|2022-01-28 02:12:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643335980000|2022-01-28 02:13:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643335990000|2022-01-28 02:13:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1643336000000|2022-01-28 02:13:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643336030000|2022-01-28 02:13:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643336040000|2022-01-28 02:14:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643336050000|2022-01-28 02:14:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643336060000|2022-01-28 02:14:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643336070000|2022-01-28 02:14:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643336080000|2022-01-28 02:14:40|19.34|19.04|19.32|19.02|19.35|19.05|19.32|19.02|9
1643336090000|2022-01-28 02:14:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643336100000|2022-01-28 02:15:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643336110000|2022-01-28 02:15:10|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|6
1643336130000|2022-01-28 02:15:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643336140000|2022-01-28 02:15:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643336160000|2022-01-28 02:16:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643336170000|2022-01-28 02:16:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643336180000|2022-01-28 02:16:20|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|4
1643336190000|2022-01-28 02:16:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643336200000|2022-01-28 02:16:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643336210000|2022-01-28 02:16:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643336220000|2022-01-28 02:17:00|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1643336230000|2022-01-28 02:17:10|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1643336250000|2022-01-28 02:17:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643336260000|2022-01-28 02:17:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643336290000|2022-01-28 02:18:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643336300000|2022-01-28 02:18:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643336330000|2022-01-28 02:18:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643336340000|2022-01-28 02:19:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643336350000|2022-01-28 02:19:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643336360000|2022-01-28 02:19:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1643336370000|2022-01-28 02:19:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643336380000|2022-01-28 02:19:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|12
1643336390000|2022-01-28 02:19:50|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|6
1643336400000|2022-01-28 02:20:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643336410000|2022-01-28 02:20:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643336420000|2022-01-28 02:20:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643336430000|2022-01-28 02:20:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643336440000|2022-01-28 02:20:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643336470000|2022-01-28 02:21:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643336480000|2022-01-28 02:21:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1643336490000|2022-01-28 02:21:30|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|8
1643336500000|2022-01-28 02:21:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643336510000|2022-01-28 02:21:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643336520000|2022-01-28 02:22:00|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|3
1643336530000|2022-01-28 02:22:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643336540000|2022-01-28 02:22:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643336550000|2022-01-28 02:22:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643336560000|2022-01-28 02:22:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643336570000|2022-01-28 02:22:50|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|7
1643336580000|2022-01-28 02:23:00|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1643336590000|2022-01-28 02:23:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643336600000|2022-01-28 02:23:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643336620000|2022-01-28 02:23:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643336630000|2022-01-28 02:23:50|19.4|19.1|19.41|19.11|19.42|19.12|19.4|19.1|6
1643336640000|2022-01-28 02:24:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643336670000|2022-01-28 02:24:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643336680000|2022-01-28 02:24:40|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|8
1643336710000|2022-01-28 02:25:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643336740000|2022-01-28 02:25:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643336750000|2022-01-28 02:25:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643336760000|2022-01-28 02:26:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643336780000|2022-01-28 02:26:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643336790000|2022-01-28 02:26:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643336820000|2022-01-28 02:27:00|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643336830000|2022-01-28 02:27:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643336850000|2022-01-28 02:27:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643336860000|2022-01-28 02:27:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643336890000|2022-01-28 02:28:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643336900000|2022-01-28 02:28:20|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|4
1643336910000|2022-01-28 02:28:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643336920000|2022-01-28 02:28:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643336930000|2022-01-28 02:28:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643336950000|2022-01-28 02:29:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643336960000|2022-01-28 02:29:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643337000000|2022-01-28 02:30:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643337010000|2022-01-28 02:30:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643337020000|2022-01-28 02:30:20|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643337030000|2022-01-28 02:30:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643337040000|2022-01-28 02:30:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643337050000|2022-01-28 02:30:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643337070000|2022-01-28 02:31:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643337100000|2022-01-28 02:31:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643337110000|2022-01-28 02:31:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|10
1643337120000|2022-01-28 02:32:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643337130000|2022-01-28 02:32:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643337140000|2022-01-28 02:32:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643337150000|2022-01-28 02:32:30|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|5
1643337160000|2022-01-28 02:32:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643337170000|2022-01-28 02:32:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643337180000|2022-01-28 02:33:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643337190000|2022-01-28 02:33:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643337200000|2022-01-28 02:33:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643337210000|2022-01-28 02:33:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643337220000|2022-01-28 02:33:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643337230000|2022-01-28 02:33:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643337240000|2022-01-28 02:34:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643337260000|2022-01-28 02:34:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643337270000|2022-01-28 02:34:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643337280000|2022-01-28 02:34:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643337290000|2022-01-28 02:34:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643337300000|2022-01-28 02:35:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643337310000|2022-01-28 02:35:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643337320000|2022-01-28 02:35:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643337330000|2022-01-28 02:35:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643337340000|2022-01-28 02:35:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643337360000|2022-01-28 02:36:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643337370000|2022-01-28 02:36:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643337380000|2022-01-28 02:36:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643337390000|2022-01-28 02:36:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643337400000|2022-01-28 02:36:40|19.44|19.14|19.43|19.13|19.45|19.15|19.43|19.13|6
1643337430000|2022-01-28 02:37:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643337450000|2022-01-28 02:37:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643337460000|2022-01-28 02:37:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643337470000|2022-01-28 02:37:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643337480000|2022-01-28 02:38:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643337490000|2022-01-28 02:38:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643337500000|2022-01-28 02:38:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643337510000|2022-01-28 02:38:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643337520000|2022-01-28 02:38:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643337530000|2022-01-28 02:38:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643337540000|2022-01-28 02:39:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643337550000|2022-01-28 02:39:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643337570000|2022-01-28 02:39:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643337580000|2022-01-28 02:39:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643337590000|2022-01-28 02:39:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643337610000|2022-01-28 02:40:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643337620000|2022-01-28 02:40:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643337630000|2022-01-28 02:40:30|19.41|19.11|19.41|19.11|19.42|19.12|19.4|19.1|5
1643337640000|2022-01-28 02:40:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643337650000|2022-01-28 02:40:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643337660000|2022-01-28 02:41:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1643337670000|2022-01-28 02:41:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643337680000|2022-01-28 02:41:20|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643337690000|2022-01-28 02:41:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643337700000|2022-01-28 02:41:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643337730000|2022-01-28 02:42:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643337740000|2022-01-28 02:42:20|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|6
1643337750000|2022-01-28 02:42:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643337770000|2022-01-28 02:42:50|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|4
1643337780000|2022-01-28 02:43:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643337790000|2022-01-28 02:43:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643337800000|2022-01-28 02:43:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|10
1643337820000|2022-01-28 02:43:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643337840000|2022-01-28 02:44:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643337850000|2022-01-28 02:44:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643337860000|2022-01-28 02:44:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643337870000|2022-01-28 02:44:30|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|5
1643337880000|2022-01-28 02:44:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643337890000|2022-01-28 02:44:50|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643337910000|2022-01-28 02:45:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|7
1643337920000|2022-01-28 02:45:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|9
1643337930000|2022-01-28 02:45:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|8
1643337940000|2022-01-28 02:45:40|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643337970000|2022-01-28 02:46:10|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|3
1643337980000|2022-01-28 02:46:20|19.49|19.19|19.46|19.16|19.49|19.19|19.46|19.16|10
1643337990000|2022-01-28 02:46:30|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|8
1643338000000|2022-01-28 02:46:40|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643338010000|2022-01-28 02:46:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643338050000|2022-01-28 02:47:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643338080000|2022-01-28 02:48:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643338090000|2022-01-28 02:48:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643338100000|2022-01-28 02:48:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643338110000|2022-01-28 02:48:30|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1643338120000|2022-01-28 02:48:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643338130000|2022-01-28 02:48:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643338140000|2022-01-28 02:49:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643338150000|2022-01-28 02:49:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643338160000|2022-01-28 02:49:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643338170000|2022-01-28 02:49:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643338180000|2022-01-28 02:49:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643338200000|2022-01-28 02:50:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643338210000|2022-01-28 02:50:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643338240000|2022-01-28 02:50:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643338250000|2022-01-28 02:50:50|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643338260000|2022-01-28 02:51:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643338270000|2022-01-28 02:51:10|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|5
1643338290000|2022-01-28 02:51:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643338300000|2022-01-28 02:51:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643338310000|2022-01-28 02:51:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643338320000|2022-01-28 02:52:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643338330000|2022-01-28 02:52:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643338340000|2022-01-28 02:52:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338350000|2022-01-28 02:52:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643338360000|2022-01-28 02:52:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643338370000|2022-01-28 02:52:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643338380000|2022-01-28 02:53:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643338390000|2022-01-28 02:53:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643338400000|2022-01-28 02:53:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643338410000|2022-01-28 02:53:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643338420000|2022-01-28 02:53:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643338430000|2022-01-28 02:53:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643338440000|2022-01-28 02:54:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643338460000|2022-01-28 02:54:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643338470000|2022-01-28 02:54:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643338480000|2022-01-28 02:54:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643338510000|2022-01-28 02:55:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643338530000|2022-01-28 02:55:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643338540000|2022-01-28 02:55:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643338550000|2022-01-28 02:55:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643338560000|2022-01-28 02:56:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643338570000|2022-01-28 02:56:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643338590000|2022-01-28 02:56:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643338630000|2022-01-28 02:57:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643338640000|2022-01-28 02:57:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643338660000|2022-01-28 02:57:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338690000|2022-01-28 02:58:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338700000|2022-01-28 02:58:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643338710000|2022-01-28 02:58:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338720000|2022-01-28 02:58:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643338740000|2022-01-28 02:59:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338750000|2022-01-28 02:59:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643338760000|2022-01-28 02:59:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643338770000|2022-01-28 02:59:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643338780000|2022-01-28 02:59:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643338790000|2022-01-28 02:59:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643338800000|2022-01-28 03:00:00|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|9
1643338810000|2022-01-28 03:00:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643338820000|2022-01-28 03:00:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1643338830000|2022-01-28 03:00:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643338840000|2022-01-28 03:00:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643338850000|2022-01-28 03:00:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643338870000|2022-01-28 03:01:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643338880000|2022-01-28 03:01:20|19.54|19.24|19.53|19.23|19.54|19.24|19.52|19.22|6
1643338900000|2022-01-28 03:01:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643338910000|2022-01-28 03:01:50|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|8
1643338920000|2022-01-28 03:02:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643338930000|2022-01-28 03:02:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643338970000|2022-01-28 03:02:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643338980000|2022-01-28 03:03:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643338990000|2022-01-28 03:03:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643339000000|2022-01-28 03:03:20|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|4
1643339010000|2022-01-28 03:03:30|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|8
1643339020000|2022-01-28 03:03:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643339030000|2022-01-28 03:03:50|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643339040000|2022-01-28 03:04:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643339060000|2022-01-28 03:04:20|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643339070000|2022-01-28 03:04:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|4
1643339080000|2022-01-28 03:04:40|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|4
1643339090000|2022-01-28 03:04:50|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|5
1643339100000|2022-01-28 03:05:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643339110000|2022-01-28 03:05:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643339120000|2022-01-28 03:05:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643339130000|2022-01-28 03:05:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643339140000|2022-01-28 03:05:40|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|4
1643339150000|2022-01-28 03:05:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643339160000|2022-01-28 03:06:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643339170000|2022-01-28 03:06:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643339180000|2022-01-28 03:06:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643339190000|2022-01-28 03:06:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643339200000|2022-01-28 03:06:40|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|6
1643339210000|2022-01-28 03:06:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643339230000|2022-01-28 03:07:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339240000|2022-01-28 03:07:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339250000|2022-01-28 03:07:30|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|6
1643339260000|2022-01-28 03:07:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339270000|2022-01-28 03:07:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339280000|2022-01-28 03:08:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643339310000|2022-01-28 03:08:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643339320000|2022-01-28 03:08:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643339330000|2022-01-28 03:08:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643339340000|2022-01-28 03:09:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339350000|2022-01-28 03:09:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643339370000|2022-01-28 03:09:30|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|7
1643339380000|2022-01-28 03:09:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643339390000|2022-01-28 03:09:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643339410000|2022-01-28 03:10:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643339420000|2022-01-28 03:10:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643339430000|2022-01-28 03:10:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643339440000|2022-01-28 03:10:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643339450000|2022-01-28 03:10:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643339460000|2022-01-28 03:11:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643339470000|2022-01-28 03:11:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643339480000|2022-01-28 03:11:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643339490000|2022-01-28 03:11:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643339500000|2022-01-28 03:11:40|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|8
1643339510000|2022-01-28 03:11:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1643339520000|2022-01-28 03:12:00|19.64|19.34|19.67|19.37|19.67|19.37|19.64|19.34|10
1643339530000|2022-01-28 03:12:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643339540000|2022-01-28 03:12:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643339550000|2022-01-28 03:12:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643339560000|2022-01-28 03:12:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643339570000|2022-01-28 03:12:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|11
1643339580000|2022-01-28 03:13:00|19.69|19.39|19.71|19.41|19.72|19.42|19.69|19.39|7
1643339590000|2022-01-28 03:13:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643339610000|2022-01-28 03:13:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643339620000|2022-01-28 03:13:40|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|6
1643339630000|2022-01-28 03:13:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643339640000|2022-01-28 03:14:00|19.78|19.48|19.76|19.46|19.79|19.49|19.76|19.46|5
1643339650000|2022-01-28 03:14:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|12
1643339660000|2022-01-28 03:14:20|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|13
1643339670000|2022-01-28 03:14:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643339680000|2022-01-28 03:14:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643339690000|2022-01-28 03:14:50|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|8
1643339700000|2022-01-28 03:15:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643339710000|2022-01-28 03:15:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643339720000|2022-01-28 03:15:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643339730000|2022-01-28 03:15:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643339740000|2022-01-28 03:15:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643339750000|2022-01-28 03:15:50|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|12
1643339760000|2022-01-28 03:16:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643339770000|2022-01-28 03:16:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643339780000|2022-01-28 03:16:20|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|7
1643339790000|2022-01-28 03:16:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643339800000|2022-01-28 03:16:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643339810000|2022-01-28 03:16:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643339820000|2022-01-28 03:17:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643339830000|2022-01-28 03:17:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643339840000|2022-01-28 03:17:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643339850000|2022-01-28 03:17:30|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|8
1643339860000|2022-01-28 03:17:40|19.71|19.41|19.7|19.4|19.72|19.42|19.69|19.39|9
1643339880000|2022-01-28 03:18:00|19.71|19.41|19.71|19.41|19.73|19.43|19.71|19.41|16
1643339890000|2022-01-28 03:18:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643339900000|2022-01-28 03:18:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|10
1643339910000|2022-01-28 03:18:30|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|4
1643339920000|2022-01-28 03:18:40|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|9
1643339930000|2022-01-28 03:18:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643339950000|2022-01-28 03:19:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643339960000|2022-01-28 03:19:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|12
1643339970000|2022-01-28 03:19:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643339980000|2022-01-28 03:19:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643339990000|2022-01-28 03:19:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643340000000|2022-01-28 03:20:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643340010000|2022-01-28 03:20:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643340020000|2022-01-28 03:20:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643340030000|2022-01-28 03:20:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643340040000|2022-01-28 03:20:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643340050000|2022-01-28 03:20:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643340060000|2022-01-28 03:21:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643340070000|2022-01-28 03:21:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643340080000|2022-01-28 03:21:20|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|5
1643340090000|2022-01-28 03:21:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643340100000|2022-01-28 03:21:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643340110000|2022-01-28 03:21:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643340130000|2022-01-28 03:22:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643340150000|2022-01-28 03:22:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643340160000|2022-01-28 03:22:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643340170000|2022-01-28 03:22:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643340180000|2022-01-28 03:23:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643340190000|2022-01-28 03:23:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643340220000|2022-01-28 03:23:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643340230000|2022-01-28 03:23:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643340240000|2022-01-28 03:24:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643340250000|2022-01-28 03:24:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643340270000|2022-01-28 03:24:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643340280000|2022-01-28 03:24:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643340330000|2022-01-28 03:25:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643340340000|2022-01-28 03:25:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643340380000|2022-01-28 03:26:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643340400000|2022-01-28 03:26:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643340410000|2022-01-28 03:26:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643340440000|2022-01-28 03:27:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643340460000|2022-01-28 03:27:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643340510000|2022-01-28 03:28:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643340520000|2022-01-28 03:28:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643340540000|2022-01-28 03:29:00|19.66|19.36|19.68|19.38|19.69|19.39|19.66|19.36|9
1643340550000|2022-01-28 03:29:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643340560000|2022-01-28 03:29:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643340570000|2022-01-28 03:29:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643340580000|2022-01-28 03:29:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643340590000|2022-01-28 03:29:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643340600000|2022-01-28 03:30:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643340610000|2022-01-28 03:30:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643340620000|2022-01-28 03:30:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643340630000|2022-01-28 03:30:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643340660000|2022-01-28 03:31:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643340670000|2022-01-28 03:31:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643340680000|2022-01-28 03:31:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643340690000|2022-01-28 03:31:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643340700000|2022-01-28 03:31:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643340710000|2022-01-28 03:31:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643340730000|2022-01-28 03:32:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643340740000|2022-01-28 03:32:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643340750000|2022-01-28 03:32:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643340760000|2022-01-28 03:32:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643340780000|2022-01-28 03:33:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643340800000|2022-01-28 03:33:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643340810000|2022-01-28 03:33:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643340840000|2022-01-28 03:34:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643340850000|2022-01-28 03:34:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643340870000|2022-01-28 03:34:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643340880000|2022-01-28 03:34:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643340900000|2022-01-28 03:35:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643340910000|2022-01-28 03:35:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643340920000|2022-01-28 03:35:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643340930000|2022-01-28 03:35:30|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|5
1643340940000|2022-01-28 03:35:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643340950000|2022-01-28 03:35:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643340960000|2022-01-28 03:36:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643340980000|2022-01-28 03:36:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643340990000|2022-01-28 03:36:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643341000000|2022-01-28 03:36:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643341010000|2022-01-28 03:36:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643341020000|2022-01-28 03:37:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643341050000|2022-01-28 03:37:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643341070000|2022-01-28 03:37:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643341080000|2022-01-28 03:38:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643341090000|2022-01-28 03:38:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643341100000|2022-01-28 03:38:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643341110000|2022-01-28 03:38:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643341120000|2022-01-28 03:38:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|11
1643341130000|2022-01-28 03:38:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643341140000|2022-01-28 03:39:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643341150000|2022-01-28 03:39:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643341160000|2022-01-28 03:39:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643341170000|2022-01-28 03:39:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643341180000|2022-01-28 03:39:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643341210000|2022-01-28 03:40:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643341220000|2022-01-28 03:40:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643341230000|2022-01-28 03:40:30|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|4
1643341240000|2022-01-28 03:40:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643341250000|2022-01-28 03:40:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643341260000|2022-01-28 03:41:00|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|4
1643341270000|2022-01-28 03:41:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643341280000|2022-01-28 03:41:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643341290000|2022-01-28 03:41:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643341320000|2022-01-28 03:42:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643341330000|2022-01-28 03:42:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643341380000|2022-01-28 03:43:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643341420000|2022-01-28 03:43:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643341440000|2022-01-28 03:44:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643341450000|2022-01-28 03:44:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643341460000|2022-01-28 03:44:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643341470000|2022-01-28 03:44:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643341480000|2022-01-28 03:44:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643341500000|2022-01-28 03:45:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643341510000|2022-01-28 03:45:10|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|6
1643341520000|2022-01-28 03:45:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643341530000|2022-01-28 03:45:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643341540000|2022-01-28 03:45:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643341550000|2022-01-28 03:45:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643341560000|2022-01-28 03:46:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643341570000|2022-01-28 03:46:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643341580000|2022-01-28 03:46:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643341600000|2022-01-28 03:46:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643341620000|2022-01-28 03:47:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643341630000|2022-01-28 03:47:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643341640000|2022-01-28 03:47:20|19.65|19.35|19.66|19.36|19.66|19.36|19.64|19.34|4
1643341650000|2022-01-28 03:47:30|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|5
1643341660000|2022-01-28 03:47:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643341670000|2022-01-28 03:47:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643341690000|2022-01-28 03:48:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643341700000|2022-01-28 03:48:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643341710000|2022-01-28 03:48:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643341720000|2022-01-28 03:48:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643341740000|2022-01-28 03:49:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643341750000|2022-01-28 03:49:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643341760000|2022-01-28 03:49:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1643341770000|2022-01-28 03:49:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643341780000|2022-01-28 03:49:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643341820000|2022-01-28 03:50:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643341830000|2022-01-28 03:50:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643341870000|2022-01-28 03:51:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643341880000|2022-01-28 03:51:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643341890000|2022-01-28 03:51:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643341900000|2022-01-28 03:51:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643341910000|2022-01-28 03:51:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643341920000|2022-01-28 03:52:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643341930000|2022-01-28 03:52:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643341950000|2022-01-28 03:52:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643341960000|2022-01-28 03:52:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643341970000|2022-01-28 03:52:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643341990000|2022-01-28 03:53:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643342000000|2022-01-28 03:53:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643342010000|2022-01-28 03:53:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643342030000|2022-01-28 03:53:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643342080000|2022-01-28 03:54:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643342090000|2022-01-28 03:54:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643342100000|2022-01-28 03:55:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643342130000|2022-01-28 03:55:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643342140000|2022-01-28 03:55:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643342150000|2022-01-28 03:55:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643342170000|2022-01-28 03:56:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643342210000|2022-01-28 03:56:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643342220000|2022-01-28 03:57:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643342230000|2022-01-28 03:57:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643342240000|2022-01-28 03:57:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643342250000|2022-01-28 03:57:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643342260000|2022-01-28 03:57:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643342270000|2022-01-28 03:57:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643342280000|2022-01-28 03:58:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643342290000|2022-01-28 03:58:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643342300000|2022-01-28 03:58:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643342310000|2022-01-28 03:58:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643342340000|2022-01-28 03:59:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643342350000|2022-01-28 03:59:10|19.65|19.35|19.67|19.37|19.68|19.38|19.65|19.35|5
1643342360000|2022-01-28 03:59:20|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|4
1643342370000|2022-01-28 03:59:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643342390000|2022-01-28 03:59:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643342400000|2022-01-28 04:00:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643342410000|2022-01-28 04:00:10|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|4
1643342420000|2022-01-28 04:00:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643342450000|2022-01-28 04:00:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643342460000|2022-01-28 04:01:00|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1643342470000|2022-01-28 04:01:10|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|4
1643342480000|2022-01-28 04:01:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1643342490000|2022-01-28 04:01:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643342500000|2022-01-28 04:01:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643342510000|2022-01-28 04:01:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643342520000|2022-01-28 04:02:00|19.72|19.42|19.73|19.43|19.74|19.44|19.71|19.41|12
1643342530000|2022-01-28 04:02:10|19.72|19.42|19.75|19.45|19.75|19.45|19.72|19.42|12
1643342540000|2022-01-28 04:02:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643342550000|2022-01-28 04:02:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643342560000|2022-01-28 04:02:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643342570000|2022-01-28 04:02:50|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643342580000|2022-01-28 04:03:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643342600000|2022-01-28 04:03:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643342610000|2022-01-28 04:03:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643342620000|2022-01-28 04:03:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643342640000|2022-01-28 04:04:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643342650000|2022-01-28 04:04:10|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|6
1643342660000|2022-01-28 04:04:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643342670000|2022-01-28 04:04:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643342680000|2022-01-28 04:04:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643342690000|2022-01-28 04:04:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643342700000|2022-01-28 04:05:00|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|8
1643342710000|2022-01-28 04:05:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643342720000|2022-01-28 04:05:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643342730000|2022-01-28 04:05:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643342740000|2022-01-28 04:05:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643342750000|2022-01-28 04:05:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643342760000|2022-01-28 04:06:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643342770000|2022-01-28 04:06:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643342780000|2022-01-28 04:06:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643342790000|2022-01-28 04:06:30|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|6
1643342800000|2022-01-28 04:06:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643342820000|2022-01-28 04:07:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643342840000|2022-01-28 04:07:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643342860000|2022-01-28 04:07:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643342870000|2022-01-28 04:07:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643342880000|2022-01-28 04:08:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643342890000|2022-01-28 04:08:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643342900000|2022-01-28 04:08:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643342910000|2022-01-28 04:08:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643342960000|2022-01-28 04:09:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643342970000|2022-01-28 04:09:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643342980000|2022-01-28 04:09:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643342990000|2022-01-28 04:09:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643343000000|2022-01-28 04:10:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643343010000|2022-01-28 04:10:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643343020000|2022-01-28 04:10:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643343030000|2022-01-28 04:10:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643343050000|2022-01-28 04:10:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643343060000|2022-01-28 04:11:00|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|4
1643343070000|2022-01-28 04:11:10|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643343090000|2022-01-28 04:11:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643343100000|2022-01-28 04:11:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643343110000|2022-01-28 04:11:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643343130000|2022-01-28 04:12:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643343140000|2022-01-28 04:12:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643343150000|2022-01-28 04:12:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643343160000|2022-01-28 04:12:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643343180000|2022-01-28 04:13:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643343200000|2022-01-28 04:13:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643343220000|2022-01-28 04:13:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643343230000|2022-01-28 04:13:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643343260000|2022-01-28 04:14:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643343300000|2022-01-28 04:15:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643343310000|2022-01-28 04:15:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|13
1643343320000|2022-01-28 04:15:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643343330000|2022-01-28 04:15:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643343340000|2022-01-28 04:15:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343350000|2022-01-28 04:15:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643343360000|2022-01-28 04:16:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643343370000|2022-01-28 04:16:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643343380000|2022-01-28 04:16:20|19.67|19.37|19.68|19.38|19.69|19.39|19.67|19.37|8
1643343390000|2022-01-28 04:16:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643343400000|2022-01-28 04:16:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643343410000|2022-01-28 04:16:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643343440000|2022-01-28 04:17:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643343460000|2022-01-28 04:17:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643343470000|2022-01-28 04:17:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643343480000|2022-01-28 04:18:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643343490000|2022-01-28 04:18:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643343500000|2022-01-28 04:18:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643343510000|2022-01-28 04:18:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643343530000|2022-01-28 04:18:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343540000|2022-01-28 04:19:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643343550000|2022-01-28 04:19:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643343580000|2022-01-28 04:19:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643343590000|2022-01-28 04:19:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643343600000|2022-01-28 04:20:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343610000|2022-01-28 04:20:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643343620000|2022-01-28 04:20:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343650000|2022-01-28 04:20:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343670000|2022-01-28 04:21:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643343700000|2022-01-28 04:21:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643343710000|2022-01-28 04:21:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643343720000|2022-01-28 04:22:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643343740000|2022-01-28 04:22:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643343750000|2022-01-28 04:22:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643343760000|2022-01-28 04:22:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343800000|2022-01-28 04:23:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643343810000|2022-01-28 04:23:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643343820000|2022-01-28 04:23:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343840000|2022-01-28 04:24:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643343850000|2022-01-28 04:24:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643343860000|2022-01-28 04:24:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643343870000|2022-01-28 04:24:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643343880000|2022-01-28 04:24:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643343890000|2022-01-28 04:24:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|3
1643343900000|2022-01-28 04:25:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643343910000|2022-01-28 04:25:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643343920000|2022-01-28 04:25:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643343930000|2022-01-28 04:25:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643343940000|2022-01-28 04:25:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643343960000|2022-01-28 04:26:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643343980000|2022-01-28 04:26:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643343990000|2022-01-28 04:26:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643344020000|2022-01-28 04:27:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643344030000|2022-01-28 04:27:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643344040000|2022-01-28 04:27:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643344050000|2022-01-28 04:27:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643344070000|2022-01-28 04:27:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643344090000|2022-01-28 04:28:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643344110000|2022-01-28 04:28:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643344120000|2022-01-28 04:28:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643344140000|2022-01-28 04:29:00|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643344160000|2022-01-28 04:29:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643344170000|2022-01-28 04:29:30|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|5
1643344180000|2022-01-28 04:29:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643344200000|2022-01-28 04:30:00|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643344210000|2022-01-28 04:30:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643344220000|2022-01-28 04:30:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643344240000|2022-01-28 04:30:40|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|3
1643344250000|2022-01-28 04:30:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643344260000|2022-01-28 04:31:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643344280000|2022-01-28 04:31:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643344290000|2022-01-28 04:31:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|12
1643344300000|2022-01-28 04:31:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643344310000|2022-01-28 04:31:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643344330000|2022-01-28 04:32:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643344380000|2022-01-28 04:33:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643344390000|2022-01-28 04:33:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|9
1643344400000|2022-01-28 04:33:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643344410000|2022-01-28 04:33:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643344420000|2022-01-28 04:33:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643344440000|2022-01-28 04:34:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643344460000|2022-01-28 04:34:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643344480000|2022-01-28 04:34:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643344490000|2022-01-28 04:34:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643344500000|2022-01-28 04:35:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643344510000|2022-01-28 04:35:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|8
1643344540000|2022-01-28 04:35:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643344550000|2022-01-28 04:35:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643344570000|2022-01-28 04:36:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643344580000|2022-01-28 04:36:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|11
1643344590000|2022-01-28 04:36:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643344610000|2022-01-28 04:36:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643344620000|2022-01-28 04:37:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643344640000|2022-01-28 04:37:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643344660000|2022-01-28 04:37:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643344670000|2022-01-28 04:37:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643344680000|2022-01-28 04:38:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643344690000|2022-01-28 04:38:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643344700000|2022-01-28 04:38:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|10
1643344720000|2022-01-28 04:38:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|10
1643344730000|2022-01-28 04:38:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643344740000|2022-01-28 04:39:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643344750000|2022-01-28 04:39:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643344760000|2022-01-28 04:39:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643344770000|2022-01-28 04:39:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643344790000|2022-01-28 04:39:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643344800000|2022-01-28 04:40:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1643344810000|2022-01-28 04:40:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643344820000|2022-01-28 04:40:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643344830000|2022-01-28 04:40:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643344840000|2022-01-28 04:40:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643344850000|2022-01-28 04:40:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643344860000|2022-01-28 04:41:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643344870000|2022-01-28 04:41:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643344880000|2022-01-28 04:41:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643344910000|2022-01-28 04:41:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643344920000|2022-01-28 04:42:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643344940000|2022-01-28 04:42:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643344950000|2022-01-28 04:42:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643344970000|2022-01-28 04:42:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643345020000|2022-01-28 04:43:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643345060000|2022-01-28 04:44:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643345070000|2022-01-28 04:44:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643345100000|2022-01-28 04:45:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643345120000|2022-01-28 04:45:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643345140000|2022-01-28 04:45:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643345150000|2022-01-28 04:45:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643345160000|2022-01-28 04:46:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643345170000|2022-01-28 04:46:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643345200000|2022-01-28 04:46:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643345230000|2022-01-28 04:47:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643345240000|2022-01-28 04:47:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643345260000|2022-01-28 04:47:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643345270000|2022-01-28 04:47:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643345280000|2022-01-28 04:48:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643345290000|2022-01-28 04:48:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643345310000|2022-01-28 04:48:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643345320000|2022-01-28 04:48:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643345330000|2022-01-28 04:48:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643345340000|2022-01-28 04:49:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643345350000|2022-01-28 04:49:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643345360000|2022-01-28 04:49:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643345370000|2022-01-28 04:49:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643345380000|2022-01-28 04:49:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643345390000|2022-01-28 04:49:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643345400000|2022-01-28 04:50:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643345410000|2022-01-28 04:50:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345420000|2022-01-28 04:50:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643345430000|2022-01-28 04:50:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643345440000|2022-01-28 04:50:40|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643345470000|2022-01-28 04:51:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643345490000|2022-01-28 04:51:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643345500000|2022-01-28 04:51:40|19.6|19.3|19.57|19.27|19.6|19.3|19.57|19.27|10
1643345510000|2022-01-28 04:51:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643345520000|2022-01-28 04:52:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643345530000|2022-01-28 04:52:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643345540000|2022-01-28 04:52:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643345560000|2022-01-28 04:52:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643345580000|2022-01-28 04:53:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643345590000|2022-01-28 04:53:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643345600000|2022-01-28 04:53:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643345610000|2022-01-28 04:53:30|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643345620000|2022-01-28 04:53:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643345630000|2022-01-28 04:53:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643345640000|2022-01-28 04:54:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345650000|2022-01-28 04:54:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643345680000|2022-01-28 04:54:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345690000|2022-01-28 04:54:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345710000|2022-01-28 04:55:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643345720000|2022-01-28 04:55:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643345730000|2022-01-28 04:55:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643345740000|2022-01-28 04:55:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643345760000|2022-01-28 04:56:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643345770000|2022-01-28 04:56:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345780000|2022-01-28 04:56:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643345790000|2022-01-28 04:56:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643345800000|2022-01-28 04:56:40|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1643345810000|2022-01-28 04:56:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643345820000|2022-01-28 04:57:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643345830000|2022-01-28 04:57:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643345840000|2022-01-28 04:57:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643345850000|2022-01-28 04:57:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643345860000|2022-01-28 04:57:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345870000|2022-01-28 04:57:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643345880000|2022-01-28 04:58:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643345890000|2022-01-28 04:58:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643345900000|2022-01-28 04:58:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|9
1643345910000|2022-01-28 04:58:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643345920000|2022-01-28 04:58:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643345930000|2022-01-28 04:58:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643345940000|2022-01-28 04:59:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643345950000|2022-01-28 04:59:10|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|11
1643345960000|2022-01-28 04:59:20|19.65|19.35|19.65|19.35|19.66|19.36|19.64|19.34|5
1643346010000|2022-01-28 05:00:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643346020000|2022-01-28 05:00:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643346030000|2022-01-28 05:00:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643346040000|2022-01-28 05:00:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643346050000|2022-01-28 05:00:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643346060000|2022-01-28 05:01:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643346070000|2022-01-28 05:01:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643346090000|2022-01-28 05:01:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643346100000|2022-01-28 05:01:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643346110000|2022-01-28 05:01:50|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643346120000|2022-01-28 05:02:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643346130000|2022-01-28 05:02:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|8
1643346140000|2022-01-28 05:02:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643346160000|2022-01-28 05:02:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643346170000|2022-01-28 05:02:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643346180000|2022-01-28 05:03:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643346190000|2022-01-28 05:03:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643346200000|2022-01-28 05:03:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643346210000|2022-01-28 05:03:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643346230000|2022-01-28 05:03:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643346250000|2022-01-28 05:04:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643346260000|2022-01-28 05:04:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643346270000|2022-01-28 05:04:30|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|8
1643346280000|2022-01-28 05:04:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643346310000|2022-01-28 05:05:10|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643346320000|2022-01-28 05:05:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643346330000|2022-01-28 05:05:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643346340000|2022-01-28 05:05:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643346350000|2022-01-28 05:05:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643346360000|2022-01-28 05:06:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643346400000|2022-01-28 05:06:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643346440000|2022-01-28 05:07:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643346450000|2022-01-28 05:07:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643346470000|2022-01-28 05:07:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643346500000|2022-01-28 05:08:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643346510000|2022-01-28 05:08:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643346520000|2022-01-28 05:08:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643346530000|2022-01-28 05:08:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|10
1643346540000|2022-01-28 05:09:00|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643346550000|2022-01-28 05:09:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643346560000|2022-01-28 05:09:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643346570000|2022-01-28 05:09:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643346580000|2022-01-28 05:09:40|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|8
1643346590000|2022-01-28 05:09:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643346600000|2022-01-28 05:10:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643346610000|2022-01-28 05:10:10|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|10
1643346620000|2022-01-28 05:10:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643346630000|2022-01-28 05:10:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643346640000|2022-01-28 05:10:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643346660000|2022-01-28 05:11:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643346670000|2022-01-28 05:11:10|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|8
1643346700000|2022-01-28 05:11:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643346730000|2022-01-28 05:12:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643346740000|2022-01-28 05:12:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643346750000|2022-01-28 05:12:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643346770000|2022-01-28 05:12:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643346780000|2022-01-28 05:13:00|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643346790000|2022-01-28 05:13:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643346800000|2022-01-28 05:13:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643346810000|2022-01-28 05:13:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643346830000|2022-01-28 05:13:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643346840000|2022-01-28 05:14:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643346850000|2022-01-28 05:14:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643346860000|2022-01-28 05:14:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643346870000|2022-01-28 05:14:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643346880000|2022-01-28 05:14:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643346890000|2022-01-28 05:14:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643346900000|2022-01-28 05:15:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|10
1643346910000|2022-01-28 05:15:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643346920000|2022-01-28 05:15:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643346930000|2022-01-28 05:15:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643346940000|2022-01-28 05:15:40|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|6
1643346950000|2022-01-28 05:15:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643346960000|2022-01-28 05:16:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643346970000|2022-01-28 05:16:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|7
1643347000000|2022-01-28 05:16:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643347030000|2022-01-28 05:17:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643347040000|2022-01-28 05:17:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643347060000|2022-01-28 05:17:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643347070000|2022-01-28 05:17:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347120000|2022-01-28 05:18:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643347130000|2022-01-28 05:18:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643347140000|2022-01-28 05:19:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643347150000|2022-01-28 05:19:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347160000|2022-01-28 05:19:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|8
1643347170000|2022-01-28 05:19:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643347190000|2022-01-28 05:19:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643347200000|2022-01-28 05:20:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643347220000|2022-01-28 05:20:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643347230000|2022-01-28 05:20:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643347240000|2022-01-28 05:20:40|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1643347270000|2022-01-28 05:21:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643347280000|2022-01-28 05:21:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643347290000|2022-01-28 05:21:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347300000|2022-01-28 05:21:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347310000|2022-01-28 05:21:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643347320000|2022-01-28 05:22:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|12
1643347330000|2022-01-28 05:22:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643347340000|2022-01-28 05:22:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643347350000|2022-01-28 05:22:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643347360000|2022-01-28 05:22:40|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|8
1643347370000|2022-01-28 05:22:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347380000|2022-01-28 05:23:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643347390000|2022-01-28 05:23:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|11
1643347400000|2022-01-28 05:23:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643347410000|2022-01-28 05:23:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643347420000|2022-01-28 05:23:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643347440000|2022-01-28 05:24:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643347450000|2022-01-28 05:24:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643347460000|2022-01-28 05:24:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643347470000|2022-01-28 05:24:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643347490000|2022-01-28 05:24:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643347500000|2022-01-28 05:25:00|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1643347510000|2022-01-28 05:25:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643347530000|2022-01-28 05:25:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643347570000|2022-01-28 05:26:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643347590000|2022-01-28 05:26:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643347600000|2022-01-28 05:26:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643347610000|2022-01-28 05:26:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|10
1643347620000|2022-01-28 05:27:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643347630000|2022-01-28 05:27:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643347640000|2022-01-28 05:27:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643347650000|2022-01-28 05:27:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643347660000|2022-01-28 05:27:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643347670000|2022-01-28 05:27:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643347700000|2022-01-28 05:28:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643347710000|2022-01-28 05:28:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643347720000|2022-01-28 05:28:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643347730000|2022-01-28 05:28:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643347790000|2022-01-28 05:29:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643347810000|2022-01-28 05:30:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643347820000|2022-01-28 05:30:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643347830000|2022-01-28 05:30:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643347840000|2022-01-28 05:30:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643347850000|2022-01-28 05:30:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643347860000|2022-01-28 05:31:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643347870000|2022-01-28 05:31:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643347890000|2022-01-28 05:31:30|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|3
1643347900000|2022-01-28 05:31:40|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643347910000|2022-01-28 05:31:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643347920000|2022-01-28 05:32:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1643347930000|2022-01-28 05:32:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643347940000|2022-01-28 05:32:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643347950000|2022-01-28 05:32:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643347960000|2022-01-28 05:32:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643347970000|2022-01-28 05:32:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643347990000|2022-01-28 05:33:10|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|6
1643348010000|2022-01-28 05:33:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643348020000|2022-01-28 05:33:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643348030000|2022-01-28 05:33:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643348040000|2022-01-28 05:34:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643348050000|2022-01-28 05:34:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643348060000|2022-01-28 05:34:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643348070000|2022-01-28 05:34:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643348080000|2022-01-28 05:34:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643348110000|2022-01-28 05:35:10|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|5
1643348120000|2022-01-28 05:35:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643348130000|2022-01-28 05:35:30|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1643348140000|2022-01-28 05:35:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643348150000|2022-01-28 05:35:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643348160000|2022-01-28 05:36:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643348180000|2022-01-28 05:36:20|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643348190000|2022-01-28 05:36:30|19.71|19.41|19.71|19.41|19.71|19.41|19.69|19.39|5
1643348220000|2022-01-28 05:37:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643348230000|2022-01-28 05:37:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643348240000|2022-01-28 05:37:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643348260000|2022-01-28 05:37:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643348270000|2022-01-28 05:37:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|12
1643348300000|2022-01-28 05:38:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643348310000|2022-01-28 05:38:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643348320000|2022-01-28 05:38:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643348330000|2022-01-28 05:38:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643348340000|2022-01-28 05:39:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643348350000|2022-01-28 05:39:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643348360000|2022-01-28 05:39:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643348370000|2022-01-28 05:39:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643348380000|2022-01-28 05:39:40|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643348390000|2022-01-28 05:39:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643348400000|2022-01-28 05:40:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643348410000|2022-01-28 05:40:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643348420000|2022-01-28 05:40:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643348430000|2022-01-28 05:40:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643348450000|2022-01-28 05:40:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643348460000|2022-01-28 05:41:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643348470000|2022-01-28 05:41:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643348480000|2022-01-28 05:41:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643348490000|2022-01-28 05:41:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643348500000|2022-01-28 05:41:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643348510000|2022-01-28 05:41:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643348520000|2022-01-28 05:42:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643348530000|2022-01-28 05:42:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643348570000|2022-01-28 05:42:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643348580000|2022-01-28 05:43:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643348590000|2022-01-28 05:43:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|9
1643348650000|2022-01-28 05:44:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643348660000|2022-01-28 05:44:20|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643348670000|2022-01-28 05:44:30|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643348680000|2022-01-28 05:44:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|8
1643348690000|2022-01-28 05:44:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643348700000|2022-01-28 05:45:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|7
1643348710000|2022-01-28 05:45:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643348720000|2022-01-28 05:45:20|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|4
1643348730000|2022-01-28 05:45:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643348740000|2022-01-28 05:45:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643348780000|2022-01-28 05:46:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643348790000|2022-01-28 05:46:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643348830000|2022-01-28 05:47:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643348840000|2022-01-28 05:47:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643348850000|2022-01-28 05:47:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643348860000|2022-01-28 05:47:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643348870000|2022-01-28 05:47:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643348880000|2022-01-28 05:48:00|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|4
1643348900000|2022-01-28 05:48:20|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|6
1643348910000|2022-01-28 05:48:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643348930000|2022-01-28 05:48:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643348960000|2022-01-28 05:49:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643348980000|2022-01-28 05:49:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643348990000|2022-01-28 05:49:50|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|9
1643349000000|2022-01-28 05:50:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643349010000|2022-01-28 05:50:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643349020000|2022-01-28 05:50:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643349030000|2022-01-28 05:50:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643349040000|2022-01-28 05:50:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643349050000|2022-01-28 05:50:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643349060000|2022-01-28 05:51:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643349070000|2022-01-28 05:51:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643349080000|2022-01-28 05:51:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643349130000|2022-01-28 05:52:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643349140000|2022-01-28 05:52:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643349150000|2022-01-28 05:52:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643349180000|2022-01-28 05:53:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643349190000|2022-01-28 05:53:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643349200000|2022-01-28 05:53:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|10
1643349210000|2022-01-28 05:53:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643349260000|2022-01-28 05:54:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643349310000|2022-01-28 05:55:10|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|7
1643349320000|2022-01-28 05:55:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643349330000|2022-01-28 05:55:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643349340000|2022-01-28 05:55:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643349350000|2022-01-28 05:55:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643349370000|2022-01-28 05:56:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643349430000|2022-01-28 05:57:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643349480000|2022-01-28 05:58:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643349490000|2022-01-28 05:58:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643349500000|2022-01-28 05:58:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643349510000|2022-01-28 05:58:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643349520000|2022-01-28 05:58:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643349540000|2022-01-28 05:59:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643349550000|2022-01-28 05:59:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643349560000|2022-01-28 05:59:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643349570000|2022-01-28 05:59:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643349580000|2022-01-28 05:59:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643349590000|2022-01-28 05:59:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643349600000|2022-01-28 06:00:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|13
1643349620000|2022-01-28 06:00:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643349630000|2022-01-28 06:00:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643349640000|2022-01-28 06:00:40|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|4
1643349650000|2022-01-28 06:00:50|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|7
1643349660000|2022-01-28 06:01:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643349670000|2022-01-28 06:01:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643349680000|2022-01-28 06:01:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643349690000|2022-01-28 06:01:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643349700000|2022-01-28 06:01:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643349760000|2022-01-28 06:02:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|11
1643349770000|2022-01-28 06:02:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643349780000|2022-01-28 06:03:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643349790000|2022-01-28 06:03:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643349810000|2022-01-28 06:03:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643349820000|2022-01-28 06:03:40|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1643349830000|2022-01-28 06:03:50|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|8
1643349840000|2022-01-28 06:04:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643349850000|2022-01-28 06:04:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|10
1643349860000|2022-01-28 06:04:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|11
1643349870000|2022-01-28 06:04:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643349880000|2022-01-28 06:04:40|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|6
1643349900000|2022-01-28 06:05:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643349930000|2022-01-28 06:05:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643349940000|2022-01-28 06:05:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643349950000|2022-01-28 06:05:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643349960000|2022-01-28 06:06:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643349970000|2022-01-28 06:06:10|19.72|19.42|19.73|19.43|19.74|19.44|19.72|19.42|4
1643349980000|2022-01-28 06:06:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643349990000|2022-01-28 06:06:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643350010000|2022-01-28 06:06:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643350020000|2022-01-28 06:07:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643350030000|2022-01-28 06:07:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643350050000|2022-01-28 06:07:30|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|9
1643350060000|2022-01-28 06:07:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643350070000|2022-01-28 06:07:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643350080000|2022-01-28 06:08:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643350090000|2022-01-28 06:08:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643350100000|2022-01-28 06:08:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643350110000|2022-01-28 06:08:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643350120000|2022-01-28 06:08:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643350130000|2022-01-28 06:08:50|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|3
1643350140000|2022-01-28 06:09:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643350150000|2022-01-28 06:09:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643350160000|2022-01-28 06:09:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643350180000|2022-01-28 06:09:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1643350190000|2022-01-28 06:09:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643350230000|2022-01-28 06:10:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643350240000|2022-01-28 06:10:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643350250000|2022-01-28 06:10:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643350270000|2022-01-28 06:11:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|11
1643350280000|2022-01-28 06:11:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643350290000|2022-01-28 06:11:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350300000|2022-01-28 06:11:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350320000|2022-01-28 06:12:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643350330000|2022-01-28 06:12:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350340000|2022-01-28 06:12:20|19.75|19.45|19.76|19.46|19.77|19.47|19.75|19.45|6
1643350350000|2022-01-28 06:12:30|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|8
1643350370000|2022-01-28 06:12:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643350380000|2022-01-28 06:13:00|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|6
1643350390000|2022-01-28 06:13:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643350400000|2022-01-28 06:13:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350410000|2022-01-28 06:13:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643350420000|2022-01-28 06:13:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350430000|2022-01-28 06:13:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643350460000|2022-01-28 06:14:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643350470000|2022-01-28 06:14:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643350480000|2022-01-28 06:14:40|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|7
1643350490000|2022-01-28 06:14:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643350500000|2022-01-28 06:15:00|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|7
1643350520000|2022-01-28 06:15:20|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|5
1643350530000|2022-01-28 06:15:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643350540000|2022-01-28 06:15:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643350550000|2022-01-28 06:15:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643350570000|2022-01-28 06:16:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643350580000|2022-01-28 06:16:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643350590000|2022-01-28 06:16:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|5
1643350600000|2022-01-28 06:16:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|6
1643350610000|2022-01-28 06:16:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643350620000|2022-01-28 06:17:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643350630000|2022-01-28 06:17:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643350640000|2022-01-28 06:17:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|9
1643350650000|2022-01-28 06:17:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643350660000|2022-01-28 06:17:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643350670000|2022-01-28 06:17:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643350680000|2022-01-28 06:18:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643350690000|2022-01-28 06:18:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643350700000|2022-01-28 06:18:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643350710000|2022-01-28 06:18:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643350720000|2022-01-28 06:18:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643350750000|2022-01-28 06:19:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643350760000|2022-01-28 06:19:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643350770000|2022-01-28 06:19:30|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|11
1643350780000|2022-01-28 06:19:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643350790000|2022-01-28 06:19:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643350800000|2022-01-28 06:20:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643350810000|2022-01-28 06:20:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643350820000|2022-01-28 06:20:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643350850000|2022-01-28 06:20:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643350860000|2022-01-28 06:21:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|6
1643350880000|2022-01-28 06:21:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643350900000|2022-01-28 06:21:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643350910000|2022-01-28 06:21:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643350920000|2022-01-28 06:22:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643350980000|2022-01-28 06:23:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|7
1643351010000|2022-01-28 06:23:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643351020000|2022-01-28 06:23:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351030000|2022-01-28 06:23:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351040000|2022-01-28 06:24:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643351060000|2022-01-28 06:24:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351070000|2022-01-28 06:24:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643351080000|2022-01-28 06:24:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643351090000|2022-01-28 06:24:50|19.78|19.48|19.78|19.48|19.79|19.49|19.77|19.47|6
1643351100000|2022-01-28 06:25:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643351110000|2022-01-28 06:25:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643351120000|2022-01-28 06:25:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643351150000|2022-01-28 06:25:50|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|8
1643351160000|2022-01-28 06:26:00|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|8
1643351190000|2022-01-28 06:26:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643351220000|2022-01-28 06:27:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|4
1643351230000|2022-01-28 06:27:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643351240000|2022-01-28 06:27:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643351250000|2022-01-28 06:27:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351260000|2022-01-28 06:27:40|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|5
1643351270000|2022-01-28 06:27:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643351280000|2022-01-28 06:28:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643351300000|2022-01-28 06:28:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643351310000|2022-01-28 06:28:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351330000|2022-01-28 06:28:50|19.77|19.47|19.78|19.48|19.79|19.49|19.77|19.47|4
1643351340000|2022-01-28 06:29:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643351350000|2022-01-28 06:29:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351370000|2022-01-28 06:29:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643351380000|2022-01-28 06:29:40|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643351390000|2022-01-28 06:29:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643351400000|2022-01-28 06:30:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643351410000|2022-01-28 06:30:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|6
1643351430000|2022-01-28 06:30:30|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|5
1643351450000|2022-01-28 06:30:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351460000|2022-01-28 06:31:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351470000|2022-01-28 06:31:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643351480000|2022-01-28 06:31:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643351490000|2022-01-28 06:31:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351510000|2022-01-28 06:31:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643351540000|2022-01-28 06:32:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643351550000|2022-01-28 06:32:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351570000|2022-01-28 06:32:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351580000|2022-01-28 06:33:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643351630000|2022-01-28 06:33:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643351640000|2022-01-28 06:34:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643351650000|2022-01-28 06:34:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643351660000|2022-01-28 06:34:20|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|6
1643351670000|2022-01-28 06:34:30|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643351680000|2022-01-28 06:34:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643351690000|2022-01-28 06:34:50|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|7
1643351700000|2022-01-28 06:35:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|5
1643351710000|2022-01-28 06:35:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|10
1643351720000|2022-01-28 06:35:20|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643351740000|2022-01-28 06:35:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643351750000|2022-01-28 06:35:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643351760000|2022-01-28 06:36:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643351770000|2022-01-28 06:36:10|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|4
1643351780000|2022-01-28 06:36:20|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643351790000|2022-01-28 06:36:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643351800000|2022-01-28 06:36:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643351810000|2022-01-28 06:36:50|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643351820000|2022-01-28 06:37:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643351830000|2022-01-28 06:37:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643351840000|2022-01-28 06:37:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643351850000|2022-01-28 06:37:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643351870000|2022-01-28 06:37:50|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643351880000|2022-01-28 06:38:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|3
1643351890000|2022-01-28 06:38:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643351910000|2022-01-28 06:38:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643351920000|2022-01-28 06:38:40|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643351930000|2022-01-28 06:38:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643351940000|2022-01-28 06:39:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643351960000|2022-01-28 06:39:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643351980000|2022-01-28 06:39:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643351990000|2022-01-28 06:39:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643352010000|2022-01-28 06:40:10|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|4
1643352020000|2022-01-28 06:40:20|19.76|19.46|19.75|19.45|19.77|19.47|19.75|19.45|4
1643352030000|2022-01-28 06:40:30|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|6
1643352040000|2022-01-28 06:40:40|19.72|19.42|19.71|19.41|19.72|19.42|19.69|19.39|6
1643352050000|2022-01-28 06:40:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643352060000|2022-01-28 06:41:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643352070000|2022-01-28 06:41:10|19.69|19.39|19.67|19.37|19.7|19.4|19.67|19.37|5
1643352080000|2022-01-28 06:41:20|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|7
1643352090000|2022-01-28 06:41:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643352100000|2022-01-28 06:41:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643352110000|2022-01-28 06:41:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643352140000|2022-01-28 06:42:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643352150000|2022-01-28 06:42:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643352160000|2022-01-28 06:42:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643352170000|2022-01-28 06:42:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643352180000|2022-01-28 06:43:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643352190000|2022-01-28 06:43:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643352210000|2022-01-28 06:43:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643352220000|2022-01-28 06:43:40|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643352230000|2022-01-28 06:43:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|12
1643352240000|2022-01-28 06:44:00|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643352250000|2022-01-28 06:44:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643352260000|2022-01-28 06:44:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643352270000|2022-01-28 06:44:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643352280000|2022-01-28 06:44:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643352300000|2022-01-28 06:45:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|11
1643352310000|2022-01-28 06:45:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643352320000|2022-01-28 06:45:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643352330000|2022-01-28 06:45:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643352350000|2022-01-28 06:45:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643352400000|2022-01-28 06:46:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643352410000|2022-01-28 06:46:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643352420000|2022-01-28 06:47:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643352430000|2022-01-28 06:47:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643352440000|2022-01-28 06:47:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643352450000|2022-01-28 06:47:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643352460000|2022-01-28 06:47:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643352470000|2022-01-28 06:47:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643352480000|2022-01-28 06:48:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|8
1643352490000|2022-01-28 06:48:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643352500000|2022-01-28 06:48:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643352510000|2022-01-28 06:48:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643352520000|2022-01-28 06:48:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643352540000|2022-01-28 06:49:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643352560000|2022-01-28 06:49:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643352570000|2022-01-28 06:49:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643352580000|2022-01-28 06:49:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643352600000|2022-01-28 06:50:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643352610000|2022-01-28 06:50:10|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|4
1643352630000|2022-01-28 06:50:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643352640000|2022-01-28 06:50:40|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643352650000|2022-01-28 06:50:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643352660000|2022-01-28 06:51:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|12
1643352670000|2022-01-28 06:51:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643352680000|2022-01-28 06:51:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643352690000|2022-01-28 06:51:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643352700000|2022-01-28 06:51:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643352710000|2022-01-28 06:51:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643352730000|2022-01-28 06:52:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643352740000|2022-01-28 06:52:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643352750000|2022-01-28 06:52:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643352760000|2022-01-28 06:52:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643352780000|2022-01-28 06:53:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643352790000|2022-01-28 06:53:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1643352800000|2022-01-28 06:53:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|12
1643352820000|2022-01-28 06:53:40|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643352830000|2022-01-28 06:53:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643352860000|2022-01-28 06:54:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643352870000|2022-01-28 06:54:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643352880000|2022-01-28 06:54:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643352910000|2022-01-28 06:55:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643352920000|2022-01-28 06:55:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643352930000|2022-01-28 06:55:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643352940000|2022-01-28 06:55:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643352960000|2022-01-28 06:56:00|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|7
1643352970000|2022-01-28 06:56:10|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1643352980000|2022-01-28 06:56:20|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|7
1643352990000|2022-01-28 06:56:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643353000000|2022-01-28 06:56:40|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|5
1643353020000|2022-01-28 06:57:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643353040000|2022-01-28 06:57:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643353050000|2022-01-28 06:57:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643353060000|2022-01-28 06:57:40|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1643353070000|2022-01-28 06:57:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643353080000|2022-01-28 06:58:00|19.6|19.3|19.59|19.29|19.61|19.31|19.58|19.28|8
1643353090000|2022-01-28 06:58:10|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|3
1643353100000|2022-01-28 06:58:20|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643353110000|2022-01-28 06:58:30|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|4
1643353120000|2022-01-28 06:58:40|19.58|19.28|19.58|19.28|19.59|19.29|19.57|19.27|5
1643353130000|2022-01-28 06:58:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643353140000|2022-01-28 06:59:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643353150000|2022-01-28 06:59:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|11
1643353180000|2022-01-28 06:59:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643353190000|2022-01-28 06:59:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|10
1643353200000|2022-01-28 07:00:00|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|6
1643353210000|2022-01-28 07:00:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643353220000|2022-01-28 07:00:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643353230000|2022-01-28 07:00:30|19.54|19.24|19.5|19.2|19.54|19.24|19.5|19.2|11
1643353240000|2022-01-28 07:00:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643353250000|2022-01-28 07:00:50|19.49|19.19|19.48|19.18|19.49|19.19|19.47|19.17|6
1643353260000|2022-01-28 07:01:00|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|4
1643353270000|2022-01-28 07:01:10|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|8
1643353280000|2022-01-28 07:01:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643353290000|2022-01-28 07:01:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643353300000|2022-01-28 07:01:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643353380000|2022-01-28 07:03:00|19.5|19.2|19.49|19.19|19.5|19.2|19.48|19.18|6
1643353390000|2022-01-28 07:03:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643353400000|2022-01-28 07:03:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643353410000|2022-01-28 07:03:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643353420000|2022-01-28 07:03:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643353430000|2022-01-28 07:03:50|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|5
1643353440000|2022-01-28 07:04:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643353450000|2022-01-28 07:04:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643353460000|2022-01-28 07:04:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643353470000|2022-01-28 07:04:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643353480000|2022-01-28 07:04:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643353490000|2022-01-28 07:04:50|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|6
1643353510000|2022-01-28 07:05:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643353520000|2022-01-28 07:05:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643353530000|2022-01-28 07:05:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|6
1643353540000|2022-01-28 07:05:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643353550000|2022-01-28 07:05:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643353560000|2022-01-28 07:06:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643353570000|2022-01-28 07:06:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|10
1643353580000|2022-01-28 07:06:20|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|5
1643353590000|2022-01-28 07:06:30|19.57|19.27|19.59|19.29|19.59|19.29|19.56|19.26|5
1643353600000|2022-01-28 07:06:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643353610000|2022-01-28 07:06:50|19.6|19.3|19.59|19.29|19.6|19.3|19.58|19.28|8
1643353620000|2022-01-28 07:07:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|5
1643353630000|2022-01-28 07:07:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643353640000|2022-01-28 07:07:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643353650000|2022-01-28 07:07:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643353660000|2022-01-28 07:07:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643353670000|2022-01-28 07:07:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643353680000|2022-01-28 07:08:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643353690000|2022-01-28 07:08:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643353700000|2022-01-28 07:08:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643353710000|2022-01-28 07:08:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643353720000|2022-01-28 07:08:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643353730000|2022-01-28 07:08:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643353750000|2022-01-28 07:09:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643353760000|2022-01-28 07:09:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|9
1643353770000|2022-01-28 07:09:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643353780000|2022-01-28 07:09:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|8
1643353830000|2022-01-28 07:10:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643353840000|2022-01-28 07:10:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643353850000|2022-01-28 07:10:50|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|7
1643353860000|2022-01-28 07:11:00|19.55|19.25|19.54|19.24|19.56|19.26|19.53|19.23|6
1643353870000|2022-01-28 07:11:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643353880000|2022-01-28 07:11:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643353890000|2022-01-28 07:11:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643353910000|2022-01-28 07:11:50|19.51|19.21|19.52|19.22|19.53|19.23|19.51|19.21|4
1643353930000|2022-01-28 07:12:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643353940000|2022-01-28 07:12:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643353950000|2022-01-28 07:12:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643353980000|2022-01-28 07:13:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643353990000|2022-01-28 07:13:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643354000000|2022-01-28 07:13:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643354010000|2022-01-28 07:13:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643354020000|2022-01-28 07:13:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643354030000|2022-01-28 07:13:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643354040000|2022-01-28 07:14:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643354050000|2022-01-28 07:14:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|6
1643354060000|2022-01-28 07:14:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643354070000|2022-01-28 07:14:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643354080000|2022-01-28 07:14:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643354090000|2022-01-28 07:14:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643354100000|2022-01-28 07:15:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643354110000|2022-01-28 07:15:10|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|6
1643354150000|2022-01-28 07:15:50|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643354160000|2022-01-28 07:16:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643354170000|2022-01-28 07:16:10|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643354180000|2022-01-28 07:16:20|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|10
1643354190000|2022-01-28 07:16:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643354200000|2022-01-28 07:16:40|19.61|19.31|19.63|19.33|19.64|19.34|19.6|19.3|7
1643354210000|2022-01-28 07:16:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643354220000|2022-01-28 07:17:00|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|8
1643354230000|2022-01-28 07:17:10|19.66|19.36|19.64|19.34|19.66|19.36|19.63|19.33|11
1643354240000|2022-01-28 07:17:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643354250000|2022-01-28 07:17:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643354260000|2022-01-28 07:17:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643354270000|2022-01-28 07:17:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643354280000|2022-01-28 07:18:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643354300000|2022-01-28 07:18:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643354310000|2022-01-28 07:18:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643354320000|2022-01-28 07:18:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643354330000|2022-01-28 07:18:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643354340000|2022-01-28 07:19:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643354350000|2022-01-28 07:19:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643354360000|2022-01-28 07:19:20|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|8
1643354380000|2022-01-28 07:19:40|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|9
1643354390000|2022-01-28 07:19:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643354400000|2022-01-28 07:20:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643354410000|2022-01-28 07:20:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643354430000|2022-01-28 07:20:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643354440000|2022-01-28 07:20:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643354450000|2022-01-28 07:20:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643354460000|2022-01-28 07:21:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643354500000|2022-01-28 07:21:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643354510000|2022-01-28 07:21:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643354520000|2022-01-28 07:22:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643354540000|2022-01-28 07:22:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643354550000|2022-01-28 07:22:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643354560000|2022-01-28 07:22:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643354570000|2022-01-28 07:22:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643354580000|2022-01-28 07:23:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643354590000|2022-01-28 07:23:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|8
1643354600000|2022-01-28 07:23:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643354610000|2022-01-28 07:23:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643354620000|2022-01-28 07:23:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643354630000|2022-01-28 07:23:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643354660000|2022-01-28 07:24:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643354670000|2022-01-28 07:24:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643354680000|2022-01-28 07:24:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643354700000|2022-01-28 07:25:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643354710000|2022-01-28 07:25:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643354720000|2022-01-28 07:25:20|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643354730000|2022-01-28 07:25:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643354740000|2022-01-28 07:25:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643354750000|2022-01-28 07:25:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643354760000|2022-01-28 07:26:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643354770000|2022-01-28 07:26:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643354780000|2022-01-28 07:26:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643354800000|2022-01-28 07:26:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643354810000|2022-01-28 07:26:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643354820000|2022-01-28 07:27:00|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643354830000|2022-01-28 07:27:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643354840000|2022-01-28 07:27:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643354860000|2022-01-28 07:27:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643354870000|2022-01-28 07:27:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643354880000|2022-01-28 07:28:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643354900000|2022-01-28 07:28:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643354910000|2022-01-28 07:28:30|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|6
1643354930000|2022-01-28 07:28:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643354940000|2022-01-28 07:29:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643354950000|2022-01-28 07:29:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643354960000|2022-01-28 07:29:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643354980000|2022-01-28 07:29:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643354990000|2022-01-28 07:29:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643355000000|2022-01-28 07:30:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643355010000|2022-01-28 07:30:10|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|6
1643355020000|2022-01-28 07:30:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643355030000|2022-01-28 07:30:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643355040000|2022-01-28 07:30:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643355050000|2022-01-28 07:30:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643355060000|2022-01-28 07:31:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643355070000|2022-01-28 07:31:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643355080000|2022-01-28 07:31:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643355100000|2022-01-28 07:31:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643355120000|2022-01-28 07:32:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643355130000|2022-01-28 07:32:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643355140000|2022-01-28 07:32:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643355150000|2022-01-28 07:32:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643355170000|2022-01-28 07:32:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643355180000|2022-01-28 07:33:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643355190000|2022-01-28 07:33:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643355200000|2022-01-28 07:33:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643355210000|2022-01-28 07:33:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643355230000|2022-01-28 07:33:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643355240000|2022-01-28 07:34:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643355250000|2022-01-28 07:34:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643355260000|2022-01-28 07:34:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|9
1643355270000|2022-01-28 07:34:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643355280000|2022-01-28 07:34:40|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|11
1643355290000|2022-01-28 07:34:50|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|5
1643355300000|2022-01-28 07:35:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643355310000|2022-01-28 07:35:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643355320000|2022-01-28 07:35:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643355330000|2022-01-28 07:35:30|19.48|19.18|19.5|19.2|19.5|19.2|19.48|19.18|5
1643355340000|2022-01-28 07:35:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643355350000|2022-01-28 07:35:50|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|4
1643355360000|2022-01-28 07:36:00|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1643355370000|2022-01-28 07:36:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643355380000|2022-01-28 07:36:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|7
1643355400000|2022-01-28 07:36:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643355410000|2022-01-28 07:36:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643355420000|2022-01-28 07:37:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643355430000|2022-01-28 07:37:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643355440000|2022-01-28 07:37:20|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|5
1643355450000|2022-01-28 07:37:30|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|5
1643355460000|2022-01-28 07:37:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643355480000|2022-01-28 07:38:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643355500000|2022-01-28 07:38:20|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643355510000|2022-01-28 07:38:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643355530000|2022-01-28 07:38:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643355540000|2022-01-28 07:39:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643355550000|2022-01-28 07:39:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643355560000|2022-01-28 07:39:20|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643355570000|2022-01-28 07:39:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643355580000|2022-01-28 07:39:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643355590000|2022-01-28 07:39:50|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|9
1643355610000|2022-01-28 07:40:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643355620000|2022-01-28 07:40:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643355630000|2022-01-28 07:40:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643355650000|2022-01-28 07:40:50|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|6
1643355660000|2022-01-28 07:41:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|13
1643355670000|2022-01-28 07:41:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643355680000|2022-01-28 07:41:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643355700000|2022-01-28 07:41:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643355720000|2022-01-28 07:42:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643355730000|2022-01-28 07:42:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643355740000|2022-01-28 07:42:20|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|11
1643355750000|2022-01-28 07:42:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643355760000|2022-01-28 07:42:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643355780000|2022-01-28 07:43:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643355820000|2022-01-28 07:43:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643355860000|2022-01-28 07:44:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643355870000|2022-01-28 07:44:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|8
1643355880000|2022-01-28 07:44:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643355900000|2022-01-28 07:45:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643355910000|2022-01-28 07:45:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643355930000|2022-01-28 07:45:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643355940000|2022-01-28 07:45:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643355950000|2022-01-28 07:45:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643355960000|2022-01-28 07:46:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643355970000|2022-01-28 07:46:10|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643355980000|2022-01-28 07:46:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643355990000|2022-01-28 07:46:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643356000000|2022-01-28 07:46:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1643356010000|2022-01-28 07:46:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643356020000|2022-01-28 07:47:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|6
1643356040000|2022-01-28 07:47:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643356050000|2022-01-28 07:47:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|3
1643356060000|2022-01-28 07:47:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643356080000|2022-01-28 07:48:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643356090000|2022-01-28 07:48:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643356100000|2022-01-28 07:48:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643356110000|2022-01-28 07:48:30|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643356120000|2022-01-28 07:48:40|19.52|19.22|19.53|19.23|19.54|19.24|19.51|19.21|6
1643356130000|2022-01-28 07:48:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643356140000|2022-01-28 07:49:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643356150000|2022-01-28 07:49:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643356160000|2022-01-28 07:49:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643356170000|2022-01-28 07:49:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643356180000|2022-01-28 07:49:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643356210000|2022-01-28 07:50:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643356220000|2022-01-28 07:50:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643356240000|2022-01-28 07:50:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643356250000|2022-01-28 07:50:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643356260000|2022-01-28 07:51:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643356270000|2022-01-28 07:51:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643356280000|2022-01-28 07:51:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643356300000|2022-01-28 07:51:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643356320000|2022-01-28 07:52:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643356330000|2022-01-28 07:52:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643356340000|2022-01-28 07:52:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643356350000|2022-01-28 07:52:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643356360000|2022-01-28 07:52:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643356370000|2022-01-28 07:52:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643356380000|2022-01-28 07:53:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643356390000|2022-01-28 07:53:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643356400000|2022-01-28 07:53:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643356420000|2022-01-28 07:53:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643356430000|2022-01-28 07:53:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643356440000|2022-01-28 07:54:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643356560000|2022-01-28 07:56:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643356570000|2022-01-28 07:56:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643356580000|2022-01-28 07:56:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643356590000|2022-01-28 07:56:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643356600000|2022-01-28 07:56:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643356610000|2022-01-28 07:56:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643356620000|2022-01-28 07:57:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643356630000|2022-01-28 07:57:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643356640000|2022-01-28 07:57:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643356650000|2022-01-28 07:57:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643356670000|2022-01-28 07:57:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643356680000|2022-01-28 07:58:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643356690000|2022-01-28 07:58:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643356700000|2022-01-28 07:58:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643356710000|2022-01-28 07:58:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643356740000|2022-01-28 07:59:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643356750000|2022-01-28 07:59:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643356760000|2022-01-28 07:59:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1643356770000|2022-01-28 07:59:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643356780000|2022-01-28 07:59:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643356790000|2022-01-28 07:59:50|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643356800000|2022-01-28 08:00:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643356820000|2022-01-28 08:00:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643356830000|2022-01-28 08:00:30|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|7
1643356840000|2022-01-28 08:00:40|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|7
1643356870000|2022-01-28 08:01:10|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643356880000|2022-01-28 08:01:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|10
1643356890000|2022-01-28 08:01:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643356910000|2022-01-28 08:01:50|19.43|19.13|19.47|19.17|19.47|19.17|19.42|19.12|9
1643356920000|2022-01-28 08:02:00|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|19
1643356930000|2022-01-28 08:02:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643356940000|2022-01-28 08:02:20|19.47|19.17|19.45|19.15|19.48|19.18|19.45|19.15|5
1643356950000|2022-01-28 08:02:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643356960000|2022-01-28 08:02:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643356970000|2022-01-28 08:02:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643356980000|2022-01-28 08:03:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643357000000|2022-01-28 08:03:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643357010000|2022-01-28 08:03:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643357020000|2022-01-28 08:03:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643357030000|2022-01-28 08:03:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643357040000|2022-01-28 08:04:00|19.4|19.1|19.41|19.11|19.42|19.12|19.39|19.09|18
1643357050000|2022-01-28 08:04:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643357060000|2022-01-28 08:04:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643357070000|2022-01-28 08:04:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|8
1643357080000|2022-01-28 08:04:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643357090000|2022-01-28 08:04:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643357100000|2022-01-28 08:05:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643357110000|2022-01-28 08:05:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643357120000|2022-01-28 08:05:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643357130000|2022-01-28 08:05:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643357140000|2022-01-28 08:05:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643357150000|2022-01-28 08:05:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643357160000|2022-01-28 08:06:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643357170000|2022-01-28 08:06:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643357180000|2022-01-28 08:06:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643357190000|2022-01-28 08:06:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|10
1643357200000|2022-01-28 08:06:40|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1643357210000|2022-01-28 08:06:50|19.37|19.07|19.38|19.08|19.39|19.09|19.37|19.07|4
1643357220000|2022-01-28 08:07:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643357230000|2022-01-28 08:07:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643357240000|2022-01-28 08:07:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643357260000|2022-01-28 08:07:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643357270000|2022-01-28 08:07:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643357280000|2022-01-28 08:08:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643357290000|2022-01-28 08:08:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643357300000|2022-01-28 08:08:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643357340000|2022-01-28 08:09:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643357350000|2022-01-28 08:09:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643357360000|2022-01-28 08:09:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643357370000|2022-01-28 08:09:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643357420000|2022-01-28 08:10:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643357430000|2022-01-28 08:10:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643357440000|2022-01-28 08:10:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643357450000|2022-01-28 08:10:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643357460000|2022-01-28 08:11:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643357470000|2022-01-28 08:11:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643357480000|2022-01-28 08:11:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643357530000|2022-01-28 08:12:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643357540000|2022-01-28 08:12:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643357550000|2022-01-28 08:12:30|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643357560000|2022-01-28 08:12:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|7
1643357570000|2022-01-28 08:12:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643357600000|2022-01-28 08:13:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643357610000|2022-01-28 08:13:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643357620000|2022-01-28 08:13:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643357630000|2022-01-28 08:13:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643357640000|2022-01-28 08:14:00|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|8
1643357650000|2022-01-28 08:14:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643357660000|2022-01-28 08:14:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1643357670000|2022-01-28 08:14:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643357680000|2022-01-28 08:14:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643357690000|2022-01-28 08:14:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643357700000|2022-01-28 08:15:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643357710000|2022-01-28 08:15:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643357730000|2022-01-28 08:15:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643357740000|2022-01-28 08:15:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643357750000|2022-01-28 08:15:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643357760000|2022-01-28 08:16:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643357770000|2022-01-28 08:16:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643357790000|2022-01-28 08:16:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643357800000|2022-01-28 08:16:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643357820000|2022-01-28 08:17:00|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643357830000|2022-01-28 08:17:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643357840000|2022-01-28 08:17:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643357870000|2022-01-28 08:17:50|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|6
1643357880000|2022-01-28 08:18:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|6
1643357890000|2022-01-28 08:18:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|5
1643357900000|2022-01-28 08:18:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1643357910000|2022-01-28 08:18:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643357920000|2022-01-28 08:18:40|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|7
1643357930000|2022-01-28 08:18:50|19.3|19|19.29|18.99|19.3|19|19.28|18.98|4
1643357950000|2022-01-28 08:19:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643357960000|2022-01-28 08:19:20|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1643357970000|2022-01-28 08:19:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643357990000|2022-01-28 08:19:50|19.28|18.98|19.27|18.97|19.29|18.99|19.27|18.97|6
1643358000000|2022-01-28 08:20:00|19.28|18.98|19.25|18.95|19.28|18.98|19.25|18.95|8
1643358010000|2022-01-28 08:20:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643358020000|2022-01-28 08:20:20|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|9
1643358030000|2022-01-28 08:20:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643358040000|2022-01-28 08:20:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643358050000|2022-01-28 08:20:50|19.21|18.91|19.2|18.9|19.22|18.92|19.2|18.9|10
1643358060000|2022-01-28 08:21:00|19.21|18.91|19.2|18.9|19.21|18.91|19.19|18.89|8
1643358080000|2022-01-28 08:21:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643358090000|2022-01-28 08:21:30|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|4
1643358110000|2022-01-28 08:21:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643358120000|2022-01-28 08:22:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643358130000|2022-01-28 08:22:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643358140000|2022-01-28 08:22:20|19.23|18.93|19.22|18.92|19.24|18.94|19.22|18.92|4
1643358150000|2022-01-28 08:22:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643358160000|2022-01-28 08:22:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643358170000|2022-01-28 08:22:50|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|8
1643358180000|2022-01-28 08:23:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643358190000|2022-01-28 08:23:10|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|2
1643358240000|2022-01-28 08:24:00|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|5
1643358250000|2022-01-28 08:24:10|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|6
1643358260000|2022-01-28 08:24:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643358270000|2022-01-28 08:24:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643358280000|2022-01-28 08:24:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643358290000|2022-01-28 08:24:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643358300000|2022-01-28 08:25:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|11
1643358310000|2022-01-28 08:25:10|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|9
1643358320000|2022-01-28 08:25:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|11
1643358330000|2022-01-28 08:25:30|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643358340000|2022-01-28 08:25:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643358350000|2022-01-28 08:25:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643358360000|2022-01-28 08:26:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643358370000|2022-01-28 08:26:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643358390000|2022-01-28 08:26:30|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|4
1643358400000|2022-01-28 08:26:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643358430000|2022-01-28 08:27:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643358440000|2022-01-28 08:27:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|8
1643358450000|2022-01-28 08:27:30|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|5
1643358460000|2022-01-28 08:27:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643358470000|2022-01-28 08:27:50|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|7
1643358480000|2022-01-28 08:28:00|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|6
1643358490000|2022-01-28 08:28:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|9
1643358500000|2022-01-28 08:28:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643358520000|2022-01-28 08:28:40|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643358540000|2022-01-28 08:29:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643358550000|2022-01-28 08:29:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643358570000|2022-01-28 08:29:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643358610000|2022-01-28 08:30:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643358630000|2022-01-28 08:30:30|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643358640000|2022-01-28 08:30:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643358650000|2022-01-28 08:30:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643358660000|2022-01-28 08:31:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643358670000|2022-01-28 08:31:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643358680000|2022-01-28 08:31:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643358690000|2022-01-28 08:31:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643358700000|2022-01-28 08:31:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643358720000|2022-01-28 08:32:00|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643358730000|2022-01-28 08:32:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|7
1643358740000|2022-01-28 08:32:20|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643358760000|2022-01-28 08:32:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643358770000|2022-01-28 08:32:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643358780000|2022-01-28 08:33:00|19.24|18.94|19.25|18.95|19.26|18.96|19.24|18.94|4
1643358790000|2022-01-28 08:33:10|19.26|18.96|19.27|18.97|19.27|18.97|19.25|18.95|6
1643358800000|2022-01-28 08:33:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643358810000|2022-01-28 08:33:30|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643358820000|2022-01-28 08:33:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|6
1643358830000|2022-01-28 08:33:50|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643358840000|2022-01-28 08:34:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643358850000|2022-01-28 08:34:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643358860000|2022-01-28 08:34:20|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643358880000|2022-01-28 08:34:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643358890000|2022-01-28 08:34:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643358900000|2022-01-28 08:35:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643358920000|2022-01-28 08:35:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643358940000|2022-01-28 08:35:40|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643358960000|2022-01-28 08:36:00|19.28|18.98|19.28|18.98|19.28|18.98|19.26|18.96|13
1643358970000|2022-01-28 08:36:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|7
1643358980000|2022-01-28 08:36:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643359000000|2022-01-28 08:36:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643359010000|2022-01-28 08:36:50|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643359020000|2022-01-28 08:37:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|4
1643359040000|2022-01-28 08:37:20|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643359050000|2022-01-28 08:37:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643359060000|2022-01-28 08:37:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643359070000|2022-01-28 08:37:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643359080000|2022-01-28 08:38:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643359090000|2022-01-28 08:38:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643359100000|2022-01-28 08:38:20|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643359110000|2022-01-28 08:38:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643359120000|2022-01-28 08:38:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643359130000|2022-01-28 08:38:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643359140000|2022-01-28 08:39:00|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643359150000|2022-01-28 08:39:10|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1643359160000|2022-01-28 08:39:20|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|9
1643359170000|2022-01-28 08:39:30|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|5
1643359180000|2022-01-28 08:39:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643359200000|2022-01-28 08:40:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643359220000|2022-01-28 08:40:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643359230000|2022-01-28 08:40:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643359240000|2022-01-28 08:40:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643359250000|2022-01-28 08:40:50|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643359260000|2022-01-28 08:41:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643359270000|2022-01-28 08:41:10|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643359290000|2022-01-28 08:41:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643359310000|2022-01-28 08:41:50|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643359320000|2022-01-28 08:42:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|9
1643359330000|2022-01-28 08:42:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643359340000|2022-01-28 08:42:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643359350000|2022-01-28 08:42:30|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|7
1643359360000|2022-01-28 08:42:40|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|5
1643359370000|2022-01-28 08:42:50|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643359380000|2022-01-28 08:43:00|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|4
1643359390000|2022-01-28 08:43:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|10
1643359400000|2022-01-28 08:43:20|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643359410000|2022-01-28 08:43:30|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|8
1643359420000|2022-01-28 08:43:40|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|5
1643359430000|2022-01-28 08:43:50|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643359440000|2022-01-28 08:44:00|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|4
1643359450000|2022-01-28 08:44:10|19.27|18.97|19.25|18.95|19.27|18.97|19.24|18.94|7
1643359460000|2022-01-28 08:44:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643359490000|2022-01-28 08:44:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643359500000|2022-01-28 08:45:00|19.24|18.94|19.23|18.93|19.24|18.94|19.22|18.92|4
1643359510000|2022-01-28 08:45:10|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643359520000|2022-01-28 08:45:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643359540000|2022-01-28 08:45:40|19.2|18.9|19.19|18.89|19.21|18.91|19.19|18.89|4
1643359550000|2022-01-28 08:45:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643359570000|2022-01-28 08:46:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643359580000|2022-01-28 08:46:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643359590000|2022-01-28 08:46:30|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|5
1643359600000|2022-01-28 08:46:40|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643359610000|2022-01-28 08:46:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643359620000|2022-01-28 08:47:00|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|5
1643359630000|2022-01-28 08:47:10|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|5
1643359640000|2022-01-28 08:47:20|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643359650000|2022-01-28 08:47:30|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643359660000|2022-01-28 08:47:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643359670000|2022-01-28 08:47:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643359680000|2022-01-28 08:48:00|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643359690000|2022-01-28 08:48:10|19.22|18.92|19.24|18.94|19.24|18.94|19.21|18.91|7
1643359700000|2022-01-28 08:48:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643359710000|2022-01-28 08:48:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643359720000|2022-01-28 08:48:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643359730000|2022-01-28 08:48:50|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643359740000|2022-01-28 08:49:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643359750000|2022-01-28 08:49:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|7
1643359760000|2022-01-28 08:49:20|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1643359770000|2022-01-28 08:49:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|4
1643359780000|2022-01-28 08:49:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|6
1643359790000|2022-01-28 08:49:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643359830000|2022-01-28 08:50:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643359840000|2022-01-28 08:50:40|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643359850000|2022-01-28 08:50:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1643359860000|2022-01-28 08:51:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643359870000|2022-01-28 08:51:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|13
1643359880000|2022-01-28 08:51:20|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|7
1643359890000|2022-01-28 08:51:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643359900000|2022-01-28 08:51:40|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643359910000|2022-01-28 08:51:50|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|4
1643359920000|2022-01-28 08:52:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643359930000|2022-01-28 08:52:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643359940000|2022-01-28 08:52:20|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1643359950000|2022-01-28 08:52:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643359980000|2022-01-28 08:53:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643359990000|2022-01-28 08:53:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643360000000|2022-01-28 08:53:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|10
1643360010000|2022-01-28 08:53:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643360020000|2022-01-28 08:53:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643360030000|2022-01-28 08:53:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643360070000|2022-01-28 08:54:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643360080000|2022-01-28 08:54:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643360090000|2022-01-28 08:54:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1643360100000|2022-01-28 08:55:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643360110000|2022-01-28 08:55:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643360120000|2022-01-28 08:55:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643360130000|2022-01-28 08:55:30|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|5
1643360140000|2022-01-28 08:55:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643360150000|2022-01-28 08:55:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643360160000|2022-01-28 08:56:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643360170000|2022-01-28 08:56:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643360190000|2022-01-28 08:56:30|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1643360200000|2022-01-28 08:56:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643360210000|2022-01-28 08:56:50|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|5
1643360220000|2022-01-28 08:57:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|4
1643360230000|2022-01-28 08:57:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643360240000|2022-01-28 08:57:20|19.3|19|19.31|19.01|19.32|19.02|19.3|19|4
1643360250000|2022-01-28 08:57:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643360260000|2022-01-28 08:57:40|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|5
1643360270000|2022-01-28 08:57:50|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|8
1643360280000|2022-01-28 08:58:00|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643360290000|2022-01-28 08:58:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643360300000|2022-01-28 08:58:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643360330000|2022-01-28 08:58:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643360340000|2022-01-28 08:59:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643360360000|2022-01-28 08:59:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643360370000|2022-01-28 08:59:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643360380000|2022-01-28 08:59:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643360390000|2022-01-28 08:59:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643360400000|2022-01-28 09:00:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643360410000|2022-01-28 09:00:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643360420000|2022-01-28 09:00:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|11
1643360430000|2022-01-28 09:00:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643360440000|2022-01-28 09:00:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643360450000|2022-01-28 09:00:50|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|5
1643360460000|2022-01-28 09:01:00|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643360470000|2022-01-28 09:01:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643360480000|2022-01-28 09:01:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643360490000|2022-01-28 09:01:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643360500000|2022-01-28 09:01:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643360510000|2022-01-28 09:01:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643360520000|2022-01-28 09:02:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643360540000|2022-01-28 09:02:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643360550000|2022-01-28 09:02:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643360560000|2022-01-28 09:02:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643360580000|2022-01-28 09:03:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643360620000|2022-01-28 09:03:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643360630000|2022-01-28 09:03:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643360640000|2022-01-28 09:04:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643360650000|2022-01-28 09:04:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643360660000|2022-01-28 09:04:20|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|3
1643360680000|2022-01-28 09:04:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643360700000|2022-01-28 09:05:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643360710000|2022-01-28 09:05:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643360730000|2022-01-28 09:05:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643360740000|2022-01-28 09:05:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643360760000|2022-01-28 09:06:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643360800000|2022-01-28 09:06:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643360810000|2022-01-28 09:06:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643360820000|2022-01-28 09:07:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|10
1643360830000|2022-01-28 09:07:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643360840000|2022-01-28 09:07:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643360850000|2022-01-28 09:07:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643360870000|2022-01-28 09:07:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643360880000|2022-01-28 09:08:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643360890000|2022-01-28 09:08:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643360920000|2022-01-28 09:08:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643360930000|2022-01-28 09:08:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643360940000|2022-01-28 09:09:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643360950000|2022-01-28 09:09:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643360980000|2022-01-28 09:09:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643360990000|2022-01-28 09:09:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643361000000|2022-01-28 09:10:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643361010000|2022-01-28 09:10:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643361020000|2022-01-28 09:10:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643361030000|2022-01-28 09:10:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643361040000|2022-01-28 09:10:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643361050000|2022-01-28 09:10:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643361060000|2022-01-28 09:11:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643361070000|2022-01-28 09:11:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643361080000|2022-01-28 09:11:20|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643361090000|2022-01-28 09:11:30|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|3
1643361110000|2022-01-28 09:11:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643361120000|2022-01-28 09:12:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|9
1643361130000|2022-01-28 09:12:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643361140000|2022-01-28 09:12:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643361150000|2022-01-28 09:12:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643361170000|2022-01-28 09:12:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643361200000|2022-01-28 09:13:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643361210000|2022-01-28 09:13:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643361220000|2022-01-28 09:13:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643361250000|2022-01-28 09:14:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643361260000|2022-01-28 09:14:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643361270000|2022-01-28 09:14:30|19.44|19.14|19.47|19.17|19.47|19.17|19.43|19.13|8
1643361280000|2022-01-28 09:14:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643361290000|2022-01-28 09:14:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643361300000|2022-01-28 09:15:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643361310000|2022-01-28 09:15:10|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643361320000|2022-01-28 09:15:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643361340000|2022-01-28 09:15:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643361350000|2022-01-28 09:15:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643361360000|2022-01-28 09:16:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643361370000|2022-01-28 09:16:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643361390000|2022-01-28 09:16:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643361450000|2022-01-28 09:17:30|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|7
1643361480000|2022-01-28 09:18:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643361490000|2022-01-28 09:18:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643361500000|2022-01-28 09:18:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643361510000|2022-01-28 09:18:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643361520000|2022-01-28 09:18:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643361570000|2022-01-28 09:19:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643361580000|2022-01-28 09:19:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643361590000|2022-01-28 09:19:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|11
1643361600000|2022-01-28 09:20:00|19.45|19.15|19.52|19.22|19.52|19.22|19.45|19.15|12
1643361610000|2022-01-28 09:20:10|19.51|19.21|19.51|19.21|19.53|19.23|19.51|19.21|13
1643361620000|2022-01-28 09:20:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643361630000|2022-01-28 09:20:30|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|6
1643361670000|2022-01-28 09:21:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643361680000|2022-01-28 09:21:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643361690000|2022-01-28 09:21:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643361700000|2022-01-28 09:21:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|8
1643361710000|2022-01-28 09:21:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643361760000|2022-01-28 09:22:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643361770000|2022-01-28 09:22:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643361780000|2022-01-28 09:23:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643361790000|2022-01-28 09:23:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643361810000|2022-01-28 09:23:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643361820000|2022-01-28 09:23:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643361830000|2022-01-28 09:23:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643361840000|2022-01-28 09:24:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643361850000|2022-01-28 09:24:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643361860000|2022-01-28 09:24:20|19.54|19.24|19.52|19.22|19.54|19.24|19.52|19.22|5
1643361870000|2022-01-28 09:24:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643361880000|2022-01-28 09:24:40|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|6
1643361890000|2022-01-28 09:24:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|16
1643361900000|2022-01-28 09:25:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643361910000|2022-01-28 09:25:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643361920000|2022-01-28 09:25:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643361950000|2022-01-28 09:25:50|19.47|19.17|19.46|19.16|19.48|19.18|19.46|19.16|4
1643361960000|2022-01-28 09:26:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643361980000|2022-01-28 09:26:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643361990000|2022-01-28 09:26:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643362000000|2022-01-28 09:26:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643362010000|2022-01-28 09:26:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643362020000|2022-01-28 09:27:00|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|13
1643362030000|2022-01-28 09:27:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643362040000|2022-01-28 09:27:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643362050000|2022-01-28 09:27:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643362080000|2022-01-28 09:28:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643362090000|2022-01-28 09:28:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643362100000|2022-01-28 09:28:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643362110000|2022-01-28 09:28:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643362120000|2022-01-28 09:28:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|8
1643362130000|2022-01-28 09:28:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643362140000|2022-01-28 09:29:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643362150000|2022-01-28 09:29:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643362170000|2022-01-28 09:29:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|11
1643362180000|2022-01-28 09:29:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643362190000|2022-01-28 09:29:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|8
1643362200000|2022-01-28 09:30:00|19.47|19.17|19.49|19.19|19.49|19.19|19.47|19.17|7
1643362210000|2022-01-28 09:30:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643362220000|2022-01-28 09:30:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643362230000|2022-01-28 09:30:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643362240000|2022-01-28 09:30:40|19.48|19.18|19.47|19.17|19.49|19.19|19.47|19.17|4
1643362250000|2022-01-28 09:30:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|9
1643362260000|2022-01-28 09:31:00|19.47|19.17|19.46|19.16|19.47|19.17|19.45|19.15|4
1643362270000|2022-01-28 09:31:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643362290000|2022-01-28 09:31:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643362300000|2022-01-28 09:31:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643362310000|2022-01-28 09:31:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643362320000|2022-01-28 09:32:00|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|6
1643362330000|2022-01-28 09:32:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643362340000|2022-01-28 09:32:20|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643362350000|2022-01-28 09:32:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643362360000|2022-01-28 09:32:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643362370000|2022-01-28 09:32:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643362380000|2022-01-28 09:33:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643362390000|2022-01-28 09:33:10|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1643362400000|2022-01-28 09:33:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|12
1643362410000|2022-01-28 09:33:30|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|5
1643362440000|2022-01-28 09:34:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643362450000|2022-01-28 09:34:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643362460000|2022-01-28 09:34:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643362500000|2022-01-28 09:35:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643362540000|2022-01-28 09:35:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643362550000|2022-01-28 09:35:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643362560000|2022-01-28 09:36:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643362570000|2022-01-28 09:36:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643362580000|2022-01-28 09:36:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643362590000|2022-01-28 09:36:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643362600000|2022-01-28 09:36:40|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|4
1643362610000|2022-01-28 09:36:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643362630000|2022-01-28 09:37:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|9
1643362640000|2022-01-28 09:37:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643362650000|2022-01-28 09:37:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|9
1643362660000|2022-01-28 09:37:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|7
1643362670000|2022-01-28 09:37:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643362680000|2022-01-28 09:38:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643362690000|2022-01-28 09:38:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643362710000|2022-01-28 09:38:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643362730000|2022-01-28 09:38:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643362750000|2022-01-28 09:39:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643362760000|2022-01-28 09:39:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643362790000|2022-01-28 09:39:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643362800000|2022-01-28 09:40:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643362810000|2022-01-28 09:40:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|8
1643362820000|2022-01-28 09:40:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643362830000|2022-01-28 09:40:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643362860000|2022-01-28 09:41:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643362870000|2022-01-28 09:41:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643362880000|2022-01-28 09:41:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643362900000|2022-01-28 09:41:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643362910000|2022-01-28 09:41:50|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|7
1643362920000|2022-01-28 09:42:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|11
1643362950000|2022-01-28 09:42:30|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643362960000|2022-01-28 09:42:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643362970000|2022-01-28 09:42:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1643362980000|2022-01-28 09:43:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643362990000|2022-01-28 09:43:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643363000000|2022-01-28 09:43:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643363010000|2022-01-28 09:43:30|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643363020000|2022-01-28 09:43:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643363040000|2022-01-28 09:44:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643363050000|2022-01-28 09:44:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643363060000|2022-01-28 09:44:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643363100000|2022-01-28 09:45:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643363110000|2022-01-28 09:45:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|6
1643363120000|2022-01-28 09:45:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643363130000|2022-01-28 09:45:30|19.31|19.01|19.32|19.02|19.33|19.03|19.3|19|8
1643363140000|2022-01-28 09:45:40|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643363150000|2022-01-28 09:45:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643363160000|2022-01-28 09:46:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643363170000|2022-01-28 09:46:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643363200000|2022-01-28 09:46:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643363210000|2022-01-28 09:46:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643363220000|2022-01-28 09:47:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643363230000|2022-01-28 09:47:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643363250000|2022-01-28 09:47:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643363260000|2022-01-28 09:47:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|10
1643363270000|2022-01-28 09:47:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643363280000|2022-01-28 09:48:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643363290000|2022-01-28 09:48:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643363300000|2022-01-28 09:48:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643363310000|2022-01-28 09:48:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643363320000|2022-01-28 09:48:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643363330000|2022-01-28 09:48:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643363340000|2022-01-28 09:49:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1643363350000|2022-01-28 09:49:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643363360000|2022-01-28 09:49:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643363370000|2022-01-28 09:49:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643363380000|2022-01-28 09:49:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643363390000|2022-01-28 09:49:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|9
1643363400000|2022-01-28 09:50:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643363410000|2022-01-28 09:50:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643363450000|2022-01-28 09:50:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643363460000|2022-01-28 09:51:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1643363470000|2022-01-28 09:51:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643363480000|2022-01-28 09:51:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643363490000|2022-01-28 09:51:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643363500000|2022-01-28 09:51:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643363510000|2022-01-28 09:51:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|7
1643363520000|2022-01-28 09:52:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643363530000|2022-01-28 09:52:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643363540000|2022-01-28 09:52:20|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|6
1643363550000|2022-01-28 09:52:30|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|14
1643363560000|2022-01-28 09:52:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|13
1643363570000|2022-01-28 09:52:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643363580000|2022-01-28 09:53:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643363590000|2022-01-28 09:53:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643363600000|2022-01-28 09:53:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643363610000|2022-01-28 09:53:30|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643363620000|2022-01-28 09:53:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643363630000|2022-01-28 09:53:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643363650000|2022-01-28 09:54:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643363660000|2022-01-28 09:54:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643363670000|2022-01-28 09:54:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643363680000|2022-01-28 09:54:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|9
1643363690000|2022-01-28 09:54:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643363700000|2022-01-28 09:55:00|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|8
1643363710000|2022-01-28 09:55:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643363720000|2022-01-28 09:55:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643363730000|2022-01-28 09:55:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643363790000|2022-01-28 09:56:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643363800000|2022-01-28 09:56:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|10
1643363810000|2022-01-28 09:56:50|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|7
1643363820000|2022-01-28 09:57:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643363830000|2022-01-28 09:57:10|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|8
1643363840000|2022-01-28 09:57:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643363850000|2022-01-28 09:57:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643363860000|2022-01-28 09:57:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643363880000|2022-01-28 09:58:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643363890000|2022-01-28 09:58:10|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|4
1643363900000|2022-01-28 09:58:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643363910000|2022-01-28 09:58:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643363920000|2022-01-28 09:58:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643363930000|2022-01-28 09:58:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643363940000|2022-01-28 09:59:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643363960000|2022-01-28 09:59:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643363970000|2022-01-28 09:59:30|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|8
1643363990000|2022-01-28 09:59:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643364000000|2022-01-28 10:00:00|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|8
1643364010000|2022-01-28 10:00:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643364020000|2022-01-28 10:00:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643364030000|2022-01-28 10:00:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643364040000|2022-01-28 10:00:40|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1643364050000|2022-01-28 10:00:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643364060000|2022-01-28 10:01:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643364070000|2022-01-28 10:01:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643364080000|2022-01-28 10:01:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643364100000|2022-01-28 10:01:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643364110000|2022-01-28 10:01:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643364120000|2022-01-28 10:02:00|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643364130000|2022-01-28 10:02:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|10
1643364140000|2022-01-28 10:02:20|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643364150000|2022-01-28 10:02:30|19.3|19|19.29|18.99|19.3|19|19.28|18.98|14
1643364170000|2022-01-28 10:02:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|8
1643364180000|2022-01-28 10:03:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643364190000|2022-01-28 10:03:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643364200000|2022-01-28 10:03:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|12
1643364210000|2022-01-28 10:03:30|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643364220000|2022-01-28 10:03:40|19.31|19.01|19.33|19.03|19.33|19.03|19.3|19|7
1643364230000|2022-01-28 10:03:50|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|8
1643364240000|2022-01-28 10:04:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643364250000|2022-01-28 10:04:10|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|5
1643364270000|2022-01-28 10:04:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643364280000|2022-01-28 10:04:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643364310000|2022-01-28 10:05:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643364320000|2022-01-28 10:05:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643364330000|2022-01-28 10:05:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643364340000|2022-01-28 10:05:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643364350000|2022-01-28 10:05:50|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|10
1643364360000|2022-01-28 10:06:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643364370000|2022-01-28 10:06:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643364380000|2022-01-28 10:06:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643364390000|2022-01-28 10:06:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643364400000|2022-01-28 10:06:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643364410000|2022-01-28 10:06:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643364420000|2022-01-28 10:07:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643364430000|2022-01-28 10:07:10|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|9
1643364440000|2022-01-28 10:07:20|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643364450000|2022-01-28 10:07:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643364460000|2022-01-28 10:07:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643364470000|2022-01-28 10:07:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|5
1643364480000|2022-01-28 10:08:00|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643364490000|2022-01-28 10:08:10|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|11
1643364500000|2022-01-28 10:08:20|19.26|18.96|19.24|18.94|19.26|18.96|19.23|18.93|15
1643364510000|2022-01-28 10:08:30|19.23|18.93|19.22|18.92|19.23|18.93|19.21|18.91|6
1643364520000|2022-01-28 10:08:40|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|7
1643364530000|2022-01-28 10:08:50|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|4
1643364540000|2022-01-28 10:09:00|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|10
1643364550000|2022-01-28 10:09:10|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|12
1643364560000|2022-01-28 10:09:20|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|4
1643364570000|2022-01-28 10:09:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643364580000|2022-01-28 10:09:40|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|13
1643364600000|2022-01-28 10:10:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1643364610000|2022-01-28 10:10:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|6
1643364620000|2022-01-28 10:10:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|6
1643364630000|2022-01-28 10:10:30|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643364650000|2022-01-28 10:10:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643364660000|2022-01-28 10:11:00|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|5
1643364670000|2022-01-28 10:11:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|3
1643364680000|2022-01-28 10:11:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643364690000|2022-01-28 10:11:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643364700000|2022-01-28 10:11:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643364710000|2022-01-28 10:11:50|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643364720000|2022-01-28 10:12:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|3
1643364740000|2022-01-28 10:12:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643364760000|2022-01-28 10:12:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643364770000|2022-01-28 10:12:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1643364780000|2022-01-28 10:13:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643364790000|2022-01-28 10:13:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643364800000|2022-01-28 10:13:20|19.29|18.99|19.29|18.99|19.31|19.01|19.28|18.98|9
1643364810000|2022-01-28 10:13:30|19.3|19|19.3|19|19.3|19|19.29|18.99|5
1643364820000|2022-01-28 10:13:40|19.29|18.99|19.3|19|19.31|19.01|19.29|18.99|12
1643364830000|2022-01-28 10:13:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643364840000|2022-01-28 10:14:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|10
1643364850000|2022-01-28 10:14:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|7
1643364870000|2022-01-28 10:14:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643364890000|2022-01-28 10:14:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643364910000|2022-01-28 10:15:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643364940000|2022-01-28 10:15:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643364950000|2022-01-28 10:15:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643364960000|2022-01-28 10:16:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643364970000|2022-01-28 10:16:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643364980000|2022-01-28 10:16:20|19.27|18.97|19.28|18.98|19.29|18.99|19.27|18.97|4
1643364990000|2022-01-28 10:16:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643365000000|2022-01-28 10:16:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|4
1643365010000|2022-01-28 10:16:50|19.3|19|19.3|19|19.3|19|19.3|19|1
1643365030000|2022-01-28 10:17:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643365040000|2022-01-28 10:17:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643365050000|2022-01-28 10:17:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643365070000|2022-01-28 10:17:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643365080000|2022-01-28 10:18:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643365090000|2022-01-28 10:18:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643365110000|2022-01-28 10:18:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643365130000|2022-01-28 10:18:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643365140000|2022-01-28 10:19:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|13
1643365150000|2022-01-28 10:19:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643365190000|2022-01-28 10:19:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643365210000|2022-01-28 10:20:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643365230000|2022-01-28 10:20:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643365240000|2022-01-28 10:20:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643365280000|2022-01-28 10:21:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643365290000|2022-01-28 10:21:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643365300000|2022-01-28 10:21:40|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|4
1643365310000|2022-01-28 10:21:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643365330000|2022-01-28 10:22:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643365370000|2022-01-28 10:22:50|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|3
1643365380000|2022-01-28 10:23:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643365390000|2022-01-28 10:23:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643365400000|2022-01-28 10:23:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643365420000|2022-01-28 10:23:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643365460000|2022-01-28 10:24:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643365480000|2022-01-28 10:24:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643365490000|2022-01-28 10:24:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643365510000|2022-01-28 10:25:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643365520000|2022-01-28 10:25:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643365540000|2022-01-28 10:25:40|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643365550000|2022-01-28 10:25:50|19.4|19.1|19.39|19.09|19.4|19.1|19.38|19.08|4
1643365560000|2022-01-28 10:26:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643365570000|2022-01-28 10:26:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643365580000|2022-01-28 10:26:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643365590000|2022-01-28 10:26:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643365600000|2022-01-28 10:26:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643365610000|2022-01-28 10:26:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643365620000|2022-01-28 10:27:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643365630000|2022-01-28 10:27:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643365640000|2022-01-28 10:27:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643365650000|2022-01-28 10:27:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643365660000|2022-01-28 10:27:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643365670000|2022-01-28 10:27:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643365680000|2022-01-28 10:28:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643365700000|2022-01-28 10:28:20|19.38|19.08|19.39|19.09|19.4|19.1|19.38|19.08|6
1643365720000|2022-01-28 10:28:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643365730000|2022-01-28 10:28:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643365740000|2022-01-28 10:29:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643365760000|2022-01-28 10:29:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643365770000|2022-01-28 10:29:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643365780000|2022-01-28 10:29:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643365790000|2022-01-28 10:29:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643365800000|2022-01-28 10:30:00|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|6
1643365810000|2022-01-28 10:30:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643365820000|2022-01-28 10:30:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643365830000|2022-01-28 10:30:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643365840000|2022-01-28 10:30:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643365860000|2022-01-28 10:31:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643365870000|2022-01-28 10:31:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|11
1643365880000|2022-01-28 10:31:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643365910000|2022-01-28 10:31:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643365930000|2022-01-28 10:32:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643365940000|2022-01-28 10:32:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643365960000|2022-01-28 10:32:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643365970000|2022-01-28 10:32:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|10
1643365980000|2022-01-28 10:33:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643365990000|2022-01-28 10:33:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643366000000|2022-01-28 10:33:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643366010000|2022-01-28 10:33:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643366020000|2022-01-28 10:33:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643366080000|2022-01-28 10:34:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643366090000|2022-01-28 10:34:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643366100000|2022-01-28 10:35:00|19.41|19.11|19.42|19.12|19.43|19.13|19.41|19.11|6
1643366130000|2022-01-28 10:35:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|8
1643366140000|2022-01-28 10:35:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643366170000|2022-01-28 10:36:10|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643366180000|2022-01-28 10:36:20|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|6
1643366190000|2022-01-28 10:36:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643366200000|2022-01-28 10:36:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643366210000|2022-01-28 10:36:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643366220000|2022-01-28 10:37:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643366230000|2022-01-28 10:37:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643366240000|2022-01-28 10:37:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643366270000|2022-01-28 10:37:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643366280000|2022-01-28 10:38:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643366290000|2022-01-28 10:38:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643366300000|2022-01-28 10:38:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643366310000|2022-01-28 10:38:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643366320000|2022-01-28 10:38:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643366340000|2022-01-28 10:39:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643366350000|2022-01-28 10:39:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643366370000|2022-01-28 10:39:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643366380000|2022-01-28 10:39:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643366400000|2022-01-28 10:40:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643366410000|2022-01-28 10:40:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643366420000|2022-01-28 10:40:20|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|3
1643366430000|2022-01-28 10:40:30|19.41|19.11|19.4|19.1|19.41|19.11|19.39|19.09|8
1643366440000|2022-01-28 10:40:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|14
1643366450000|2022-01-28 10:40:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643366460000|2022-01-28 10:41:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643366480000|2022-01-28 10:41:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|10
1643366490000|2022-01-28 10:41:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643366500000|2022-01-28 10:41:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643366510000|2022-01-28 10:41:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643366520000|2022-01-28 10:42:00|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|6
1643366530000|2022-01-28 10:42:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643366540000|2022-01-28 10:42:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643366550000|2022-01-28 10:42:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643366560000|2022-01-28 10:42:40|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|3
1643366570000|2022-01-28 10:42:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643366580000|2022-01-28 10:43:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643366590000|2022-01-28 10:43:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643366600000|2022-01-28 10:43:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643366620000|2022-01-28 10:43:40|19.39|19.09|19.4|19.1|19.4|19.1|19.38|19.08|6
1643366630000|2022-01-28 10:43:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643366640000|2022-01-28 10:44:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|4
1643366650000|2022-01-28 10:44:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643366660000|2022-01-28 10:44:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643366670000|2022-01-28 10:44:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643366680000|2022-01-28 10:44:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643366690000|2022-01-28 10:44:50|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643366700000|2022-01-28 10:45:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643366710000|2022-01-28 10:45:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643366720000|2022-01-28 10:45:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643366730000|2022-01-28 10:45:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643366740000|2022-01-28 10:45:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643366750000|2022-01-28 10:45:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643366760000|2022-01-28 10:46:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643366770000|2022-01-28 10:46:10|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643366780000|2022-01-28 10:46:20|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643366790000|2022-01-28 10:46:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643366800000|2022-01-28 10:46:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643366810000|2022-01-28 10:46:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643366820000|2022-01-28 10:47:00|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|4
1643366830000|2022-01-28 10:47:10|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1643366840000|2022-01-28 10:47:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643366850000|2022-01-28 10:47:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643366860000|2022-01-28 10:47:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643366870000|2022-01-28 10:47:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643366900000|2022-01-28 10:48:20|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643366910000|2022-01-28 10:48:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643366930000|2022-01-28 10:48:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643366940000|2022-01-28 10:49:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643366960000|2022-01-28 10:49:20|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1643366980000|2022-01-28 10:49:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643366990000|2022-01-28 10:49:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643367000000|2022-01-28 10:50:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643367010000|2022-01-28 10:50:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643367020000|2022-01-28 10:50:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643367030000|2022-01-28 10:50:30|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643367040000|2022-01-28 10:50:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|7
1643367050000|2022-01-28 10:50:50|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|7
1643367060000|2022-01-28 10:51:00|19.31|19.01|19.31|19.01|19.32|19.02|19.3|19|7
1643367070000|2022-01-28 10:51:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643367090000|2022-01-28 10:51:30|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|11
1643367100000|2022-01-28 10:51:40|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|10
1643367110000|2022-01-28 10:51:50|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643367120000|2022-01-28 10:52:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643367130000|2022-01-28 10:52:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643367140000|2022-01-28 10:52:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643367170000|2022-01-28 10:52:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643367180000|2022-01-28 10:53:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643367190000|2022-01-28 10:53:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643367200000|2022-01-28 10:53:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643367210000|2022-01-28 10:53:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643367220000|2022-01-28 10:53:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643367230000|2022-01-28 10:53:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643367240000|2022-01-28 10:54:00|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|5
1643367260000|2022-01-28 10:54:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643367270000|2022-01-28 10:54:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643367280000|2022-01-28 10:54:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643367300000|2022-01-28 10:55:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643367310000|2022-01-28 10:55:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643367320000|2022-01-28 10:55:20|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643367330000|2022-01-28 10:55:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|10
1643367340000|2022-01-28 10:55:40|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643367350000|2022-01-28 10:55:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|6
1643367360000|2022-01-28 10:56:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643367370000|2022-01-28 10:56:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643367380000|2022-01-28 10:56:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643367390000|2022-01-28 10:56:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643367400000|2022-01-28 10:56:40|19.3|19|19.31|19.01|19.32|19.02|19.3|19|12
1643367410000|2022-01-28 10:56:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643367420000|2022-01-28 10:57:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643367430000|2022-01-28 10:57:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643367440000|2022-01-28 10:57:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643367450000|2022-01-28 10:57:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|10
1643367460000|2022-01-28 10:57:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643367470000|2022-01-28 10:57:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643367490000|2022-01-28 10:58:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643367500000|2022-01-28 10:58:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643367510000|2022-01-28 10:58:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643367520000|2022-01-28 10:58:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643367540000|2022-01-28 10:59:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|15
1643367550000|2022-01-28 10:59:10|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|7
1643367560000|2022-01-28 10:59:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643367570000|2022-01-28 10:59:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643367580000|2022-01-28 10:59:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643367590000|2022-01-28 10:59:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643367600000|2022-01-28 11:00:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643367610000|2022-01-28 11:00:10|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643367620000|2022-01-28 11:00:20|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|4
1643367630000|2022-01-28 11:00:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643367640000|2022-01-28 11:00:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643367690000|2022-01-28 11:01:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643367700000|2022-01-28 11:01:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643367720000|2022-01-28 11:02:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643367730000|2022-01-28 11:02:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643367740000|2022-01-28 11:02:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643367750000|2022-01-28 11:02:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643367760000|2022-01-28 11:02:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643367780000|2022-01-28 11:03:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643367800000|2022-01-28 11:03:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643367810000|2022-01-28 11:03:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643367820000|2022-01-28 11:03:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643367830000|2022-01-28 11:03:50|19.32|19.02|19.3|19|19.32|19.02|19.3|19|4
1643367840000|2022-01-28 11:04:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643367850000|2022-01-28 11:04:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643367880000|2022-01-28 11:04:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643367890000|2022-01-28 11:04:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643367900000|2022-01-28 11:05:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|10
1643367920000|2022-01-28 11:05:20|19.3|19|19.32|19.02|19.32|19.02|19.3|19|5
1643367930000|2022-01-28 11:05:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643367940000|2022-01-28 11:05:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|9
1643367950000|2022-01-28 11:05:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643367960000|2022-01-28 11:06:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643367970000|2022-01-28 11:06:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643367990000|2022-01-28 11:06:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643368000000|2022-01-28 11:06:40|19.32|19.02|19.29|18.99|19.32|19.02|19.28|18.98|14
1643368010000|2022-01-28 11:06:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|14
1643368020000|2022-01-28 11:07:00|19.28|18.98|19.3|19|19.3|19|19.28|18.98|9
1643368050000|2022-01-28 11:07:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643368070000|2022-01-28 11:07:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643368080000|2022-01-28 11:08:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643368090000|2022-01-28 11:08:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643368100000|2022-01-28 11:08:20|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643368110000|2022-01-28 11:08:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643368120000|2022-01-28 11:08:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1643368130000|2022-01-28 11:08:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643368140000|2022-01-28 11:09:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643368160000|2022-01-28 11:09:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643368170000|2022-01-28 11:09:30|19.29|18.99|19.3|19|19.3|19|19.29|18.99|4
1643368180000|2022-01-28 11:09:40|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643368190000|2022-01-28 11:09:50|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643368200000|2022-01-28 11:10:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643368210000|2022-01-28 11:10:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1643368220000|2022-01-28 11:10:20|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|4
1643368230000|2022-01-28 11:10:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643368250000|2022-01-28 11:10:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643368260000|2022-01-28 11:11:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643368280000|2022-01-28 11:11:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643368300000|2022-01-28 11:11:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643368310000|2022-01-28 11:11:50|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643368320000|2022-01-28 11:12:00|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643368330000|2022-01-28 11:12:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643368390000|2022-01-28 11:13:10|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|2
1643368400000|2022-01-28 11:13:20|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|8
1643368410000|2022-01-28 11:13:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643368420000|2022-01-28 11:13:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643368430000|2022-01-28 11:13:50|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643368440000|2022-01-28 11:14:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643368450000|2022-01-28 11:14:10|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|7
1643368460000|2022-01-28 11:14:20|19.3|19|19.3|19|19.31|19.01|19.29|18.99|7
1643368470000|2022-01-28 11:14:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643368480000|2022-01-28 11:14:40|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643368500000|2022-01-28 11:15:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643368510000|2022-01-28 11:15:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643368520000|2022-01-28 11:15:20|19.3|19|19.32|19.02|19.33|19.03|19.3|19|9
1643368530000|2022-01-28 11:15:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643368540000|2022-01-28 11:15:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643368550000|2022-01-28 11:15:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643368560000|2022-01-28 11:16:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643368600000|2022-01-28 11:16:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643368610000|2022-01-28 11:16:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643368620000|2022-01-28 11:17:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643368630000|2022-01-28 11:17:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643368640000|2022-01-28 11:17:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643368650000|2022-01-28 11:17:30|19.33|19.03|19.32|19.02|19.34|19.04|19.32|19.02|6
1643368660000|2022-01-28 11:17:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643368670000|2022-01-28 11:17:50|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|2
1643368680000|2022-01-28 11:18:00|19.28|18.98|19.27|18.97|19.29|18.99|19.27|18.97|8
1643368700000|2022-01-28 11:18:20|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643368710000|2022-01-28 11:18:30|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|5
1643368720000|2022-01-28 11:18:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|2
1643368750000|2022-01-28 11:19:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643368760000|2022-01-28 11:19:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643368770000|2022-01-28 11:19:30|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643368780000|2022-01-28 11:19:40|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|6
1643368790000|2022-01-28 11:19:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|2
1643368800000|2022-01-28 11:20:00|19.2|18.9|19.21|18.91|19.21|18.91|19.19|18.89|4
1643368810000|2022-01-28 11:20:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643368820000|2022-01-28 11:20:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643368830000|2022-01-28 11:20:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|8
1643368840000|2022-01-28 11:20:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|6
1643368850000|2022-01-28 11:20:50|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|3
1643368860000|2022-01-28 11:21:00|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|4
1643368870000|2022-01-28 11:21:10|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|5
1643368880000|2022-01-28 11:21:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|8
1643368890000|2022-01-28 11:21:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643368900000|2022-01-28 11:21:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|9
1643368910000|2022-01-28 11:21:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1643368920000|2022-01-28 11:22:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643368930000|2022-01-28 11:22:10|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|4
1643368940000|2022-01-28 11:22:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643368950000|2022-01-28 11:22:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643368960000|2022-01-28 11:22:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643368970000|2022-01-28 11:22:50|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|3
1643368980000|2022-01-28 11:23:00|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|6
1643368990000|2022-01-28 11:23:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643369000000|2022-01-28 11:23:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643369010000|2022-01-28 11:23:30|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643369020000|2022-01-28 11:23:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643369030000|2022-01-28 11:23:50|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|3
1643369040000|2022-01-28 11:24:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|3
1643369050000|2022-01-28 11:24:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|7
1643369060000|2022-01-28 11:24:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643369070000|2022-01-28 11:24:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|5
1643369080000|2022-01-28 11:24:40|19.27|18.97|19.28|18.98|19.28|18.98|19.26|18.96|10
1643369090000|2022-01-28 11:24:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643369100000|2022-01-28 11:25:00|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643369110000|2022-01-28 11:25:10|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643369120000|2022-01-28 11:25:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643369130000|2022-01-28 11:25:30|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|5
1643369140000|2022-01-28 11:25:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643369150000|2022-01-28 11:25:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643369160000|2022-01-28 11:26:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643369180000|2022-01-28 11:26:20|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643369220000|2022-01-28 11:27:00|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643369230000|2022-01-28 11:27:10|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643369250000|2022-01-28 11:27:30|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643369260000|2022-01-28 11:27:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1643369270000|2022-01-28 11:27:50|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|8
1643369280000|2022-01-28 11:28:00|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|13
1643369290000|2022-01-28 11:28:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|5
1643369310000|2022-01-28 11:28:30|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|4
1643369320000|2022-01-28 11:28:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643369330000|2022-01-28 11:28:50|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643369350000|2022-01-28 11:29:10|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|9
1643369360000|2022-01-28 11:29:20|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|8
1643369370000|2022-01-28 11:29:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|11
1643369380000|2022-01-28 11:29:40|19.26|18.96|19.25|18.95|19.27|18.97|19.25|18.95|10
1643369390000|2022-01-28 11:29:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|7
1643369400000|2022-01-28 11:30:00|19.23|18.93|19.23|18.93|19.24|18.94|19.22|18.92|5
1643369410000|2022-01-28 11:30:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643369420000|2022-01-28 11:30:20|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|7
1643369430000|2022-01-28 11:30:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643369440000|2022-01-28 11:30:40|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|4
1643369450000|2022-01-28 11:30:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643369460000|2022-01-28 11:31:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643369470000|2022-01-28 11:31:10|19.26|18.96|19.27|18.97|19.28|18.98|19.25|18.95|6
1643369480000|2022-01-28 11:31:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643369490000|2022-01-28 11:31:30|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643369500000|2022-01-28 11:31:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643369510000|2022-01-28 11:31:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643369520000|2022-01-28 11:32:00|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1643369530000|2022-01-28 11:32:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643369550000|2022-01-28 11:32:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643369560000|2022-01-28 11:32:40|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1643369570000|2022-01-28 11:32:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643369580000|2022-01-28 11:33:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643369590000|2022-01-28 11:33:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643369600000|2022-01-28 11:33:20|19.27|18.97|19.28|18.98|19.29|18.99|19.27|18.97|10
1643369610000|2022-01-28 11:33:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|11
1643369620000|2022-01-28 11:33:40|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643369630000|2022-01-28 11:33:50|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643369640000|2022-01-28 11:34:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643369650000|2022-01-28 11:34:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643369660000|2022-01-28 11:34:20|19.27|18.97|19.28|18.98|19.29|18.99|19.27|18.97|4
1643369670000|2022-01-28 11:34:30|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643369680000|2022-01-28 11:34:40|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|7
1643369690000|2022-01-28 11:34:50|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|6
1643369700000|2022-01-28 11:35:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|4
1643369710000|2022-01-28 11:35:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643369720000|2022-01-28 11:35:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643369730000|2022-01-28 11:35:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643369750000|2022-01-28 11:35:50|19.3|19|19.32|19.02|19.32|19.02|19.3|19|3
1643369760000|2022-01-28 11:36:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643369770000|2022-01-28 11:36:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643369780000|2022-01-28 11:36:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643369790000|2022-01-28 11:36:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|9
1643369800000|2022-01-28 11:36:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643369810000|2022-01-28 11:36:50|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|3
1643369820000|2022-01-28 11:37:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643369830000|2022-01-28 11:37:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1643369840000|2022-01-28 11:37:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|4
1643369890000|2022-01-28 11:38:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643369900000|2022-01-28 11:38:20|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643369910000|2022-01-28 11:38:30|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643369920000|2022-01-28 11:38:40|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|9
1643369940000|2022-01-28 11:39:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643369950000|2022-01-28 11:39:10|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643369960000|2022-01-28 11:39:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643369970000|2022-01-28 11:39:30|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|4
1643369980000|2022-01-28 11:39:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643370000000|2022-01-28 11:40:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643370010000|2022-01-28 11:40:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643370020000|2022-01-28 11:40:20|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|14
1643370030000|2022-01-28 11:40:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|21
1643370040000|2022-01-28 11:40:40|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|3
1643370050000|2022-01-28 11:40:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643370060000|2022-01-28 11:41:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643370070000|2022-01-28 11:41:10|19.25|18.95|19.24|18.94|19.25|18.95|19.23|18.93|4
1643370080000|2022-01-28 11:41:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643370090000|2022-01-28 11:41:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|11
1643370100000|2022-01-28 11:41:40|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|7
1643370110000|2022-01-28 11:41:50|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|12
1643370120000|2022-01-28 11:42:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|8
1643370130000|2022-01-28 11:42:10|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|5
1643370140000|2022-01-28 11:42:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643370150000|2022-01-28 11:42:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643370160000|2022-01-28 11:42:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643370170000|2022-01-28 11:42:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643370180000|2022-01-28 11:43:00|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643370190000|2022-01-28 11:43:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|10
1643370200000|2022-01-28 11:43:20|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|8
1643370210000|2022-01-28 11:43:30|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|7
1643370220000|2022-01-28 11:43:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643370230000|2022-01-28 11:43:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1643370240000|2022-01-28 11:44:00|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643370250000|2022-01-28 11:44:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1643370260000|2022-01-28 11:44:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|2
1643370270000|2022-01-28 11:44:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643370290000|2022-01-28 11:44:50|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643370300000|2022-01-28 11:45:00|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643370310000|2022-01-28 11:45:10|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643370320000|2022-01-28 11:45:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643370330000|2022-01-28 11:45:30|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643370340000|2022-01-28 11:45:40|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|5
1643370350000|2022-01-28 11:45:50|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|6
1643370360000|2022-01-28 11:46:00|19.3|19|19.3|19|19.3|19|19.3|19|1
1643370370000|2022-01-28 11:46:10|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643370380000|2022-01-28 11:46:20|19.3|19|19.32|19.02|19.32|19.02|19.3|19|5
1643370390000|2022-01-28 11:46:30|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|4
1643370400000|2022-01-28 11:46:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643370410000|2022-01-28 11:46:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643370420000|2022-01-28 11:47:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643370430000|2022-01-28 11:47:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643370440000|2022-01-28 11:47:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643370450000|2022-01-28 11:47:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643370460000|2022-01-28 11:47:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643370470000|2022-01-28 11:47:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|8
1643370480000|2022-01-28 11:48:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643370490000|2022-01-28 11:48:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643370500000|2022-01-28 11:48:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643370510000|2022-01-28 11:48:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643370520000|2022-01-28 11:48:40|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1643370530000|2022-01-28 11:48:50|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|8
1643370540000|2022-01-28 11:49:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643370560000|2022-01-28 11:49:20|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643370570000|2022-01-28 11:49:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643370580000|2022-01-28 11:49:40|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643370600000|2022-01-28 11:50:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643370610000|2022-01-28 11:50:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1643370620000|2022-01-28 11:50:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643370630000|2022-01-28 11:50:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|13
1643370640000|2022-01-28 11:50:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|12
1643370650000|2022-01-28 11:50:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|8
1643370660000|2022-01-28 11:51:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643370670000|2022-01-28 11:51:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643370710000|2022-01-28 11:51:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643370720000|2022-01-28 11:52:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643370740000|2022-01-28 11:52:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643370750000|2022-01-28 11:52:30|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643370760000|2022-01-28 11:52:40|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|6
1643370770000|2022-01-28 11:52:50|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|8
1643370780000|2022-01-28 11:53:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643370790000|2022-01-28 11:53:10|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643370800000|2022-01-28 11:53:20|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643370810000|2022-01-28 11:53:30|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|4
1643370820000|2022-01-28 11:53:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643370840000|2022-01-28 11:54:00|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|7
1643370850000|2022-01-28 11:54:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|4
1643370860000|2022-01-28 11:54:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|5
1643370870000|2022-01-28 11:54:30|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|5
1643370880000|2022-01-28 11:54:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643370890000|2022-01-28 11:54:50|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|9
1643370900000|2022-01-28 11:55:00|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643370910000|2022-01-28 11:55:10|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|4
1643370930000|2022-01-28 11:55:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|5
1643370940000|2022-01-28 11:55:40|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643370950000|2022-01-28 11:55:50|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643370960000|2022-01-28 11:56:00|19.28|18.98|19.3|19|19.3|19|19.28|18.98|3
1643370970000|2022-01-28 11:56:10|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|11
1643370980000|2022-01-28 11:56:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643370990000|2022-01-28 11:56:30|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643371000000|2022-01-28 11:56:40|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643371010000|2022-01-28 11:56:50|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|7
1643371020000|2022-01-28 11:57:00|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643371030000|2022-01-28 11:57:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643371040000|2022-01-28 11:57:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643371050000|2022-01-28 11:57:30|19.3|19|19.3|19|19.3|19|19.3|19|1
1643371070000|2022-01-28 11:57:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643371080000|2022-01-28 11:58:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|6
1643371090000|2022-01-28 11:58:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643371100000|2022-01-28 11:58:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643371110000|2022-01-28 11:58:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643371120000|2022-01-28 11:58:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643371130000|2022-01-28 11:58:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643371150000|2022-01-28 11:59:10|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|9
1643371160000|2022-01-28 11:59:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643371170000|2022-01-28 11:59:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643371180000|2022-01-28 11:59:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643371190000|2022-01-28 11:59:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643371200000|2022-01-28 12:00:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643371210000|2022-01-28 12:00:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643371220000|2022-01-28 12:00:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643371230000|2022-01-28 12:00:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643371240000|2022-01-28 12:00:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643371250000|2022-01-28 12:00:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643371260000|2022-01-28 12:01:00|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643371270000|2022-01-28 12:01:10|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643371280000|2022-01-28 12:01:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643371290000|2022-01-28 12:01:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643371300000|2022-01-28 12:01:40|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643371310000|2022-01-28 12:01:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643371320000|2022-01-28 12:02:00|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643371330000|2022-01-28 12:02:10|19.3|19|19.29|18.99|19.3|19|19.28|18.98|4
1643371340000|2022-01-28 12:02:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1643371360000|2022-01-28 12:02:40|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643371380000|2022-01-28 12:03:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|4
1643371390000|2022-01-28 12:03:10|19.29|18.99|19.29|18.99|19.3|19|19.28|18.98|9
1643371400000|2022-01-28 12:03:20|19.3|19|19.3|19|19.31|19.01|19.3|19|7
1643371410000|2022-01-28 12:03:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643371420000|2022-01-28 12:03:40|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|5
1643371430000|2022-01-28 12:03:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643371440000|2022-01-28 12:04:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643371470000|2022-01-28 12:04:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643371480000|2022-01-28 12:04:40|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1643371490000|2022-01-28 12:04:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|9
1643371500000|2022-01-28 12:05:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643371510000|2022-01-28 12:05:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643371520000|2022-01-28 12:05:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|10
1643371530000|2022-01-28 12:05:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643371540000|2022-01-28 12:05:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|8
1643371560000|2022-01-28 12:06:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643371570000|2022-01-28 12:06:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643371580000|2022-01-28 12:06:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643371590000|2022-01-28 12:06:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643371600000|2022-01-28 12:06:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|9
1643371610000|2022-01-28 12:06:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643371620000|2022-01-28 12:07:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643371640000|2022-01-28 12:07:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643371650000|2022-01-28 12:07:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643371660000|2022-01-28 12:07:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643371680000|2022-01-28 12:08:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643371700000|2022-01-28 12:08:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643371710000|2022-01-28 12:08:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643371720000|2022-01-28 12:08:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643371730000|2022-01-28 12:08:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643371760000|2022-01-28 12:09:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643371770000|2022-01-28 12:09:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643371780000|2022-01-28 12:09:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643371790000|2022-01-28 12:09:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643371800000|2022-01-28 12:10:00|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643371810000|2022-01-28 12:10:10|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643371820000|2022-01-28 12:10:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|9
1643371830000|2022-01-28 12:10:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643371870000|2022-01-28 12:11:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643371880000|2022-01-28 12:11:20|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|5
1643371890000|2022-01-28 12:11:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643371920000|2022-01-28 12:12:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643371930000|2022-01-28 12:12:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643371940000|2022-01-28 12:12:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643371950000|2022-01-28 12:12:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643371960000|2022-01-28 12:12:40|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|6
1643371970000|2022-01-28 12:12:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|9
1643371980000|2022-01-28 12:13:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643372010000|2022-01-28 12:13:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|10
1643372020000|2022-01-28 12:13:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1643372030000|2022-01-28 12:13:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|7
1643372040000|2022-01-28 12:14:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643372050000|2022-01-28 12:14:10|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|8
1643372070000|2022-01-28 12:14:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643372090000|2022-01-28 12:14:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643372110000|2022-01-28 12:15:10|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|9
1643372140000|2022-01-28 12:15:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643372150000|2022-01-28 12:15:50|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|8
1643372170000|2022-01-28 12:16:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643372180000|2022-01-28 12:16:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|8
1643372190000|2022-01-28 12:16:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|12
1643372200000|2022-01-28 12:16:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643372210000|2022-01-28 12:16:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643372220000|2022-01-28 12:17:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643372230000|2022-01-28 12:17:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643372240000|2022-01-28 12:17:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643372250000|2022-01-28 12:17:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643372270000|2022-01-28 12:17:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643372290000|2022-01-28 12:18:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643372300000|2022-01-28 12:18:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643372310000|2022-01-28 12:18:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643372320000|2022-01-28 12:18:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643372330000|2022-01-28 12:18:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643372340000|2022-01-28 12:19:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643372350000|2022-01-28 12:19:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643372360000|2022-01-28 12:19:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643372370000|2022-01-28 12:19:30|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643372380000|2022-01-28 12:19:40|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|13
1643372390000|2022-01-28 12:19:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643372400000|2022-01-28 12:20:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|5
1643372410000|2022-01-28 12:20:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643372420000|2022-01-28 12:20:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643372430000|2022-01-28 12:20:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643372440000|2022-01-28 12:20:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643372450000|2022-01-28 12:20:50|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643372460000|2022-01-28 12:21:00|19.29|18.99|19.28|18.98|19.3|19|19.28|18.98|6
1643372470000|2022-01-28 12:21:10|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|6
1643372480000|2022-01-28 12:21:20|19.25|18.95|19.26|18.96|19.27|18.97|19.25|18.95|10
1643372490000|2022-01-28 12:21:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|13
1643372500000|2022-01-28 12:21:40|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643372510000|2022-01-28 12:21:50|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|8
1643372520000|2022-01-28 12:22:00|19.25|18.95|19.24|18.94|19.26|18.96|19.24|18.94|8
1643372530000|2022-01-28 12:22:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643372540000|2022-01-28 12:22:20|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|5
1643372550000|2022-01-28 12:22:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|2
1643372560000|2022-01-28 12:22:40|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|8
1643372570000|2022-01-28 12:22:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|4
1643372580000|2022-01-28 12:23:00|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643372590000|2022-01-28 12:23:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643372600000|2022-01-28 12:23:20|19.22|18.92|19.22|18.92|19.23|18.93|19.21|18.91|5
1643372610000|2022-01-28 12:23:30|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|9
1643372620000|2022-01-28 12:23:40|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|6
1643372650000|2022-01-28 12:24:10|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|8
1643372660000|2022-01-28 12:24:20|19.2|18.9|19.2|18.9|19.21|18.91|19.19|18.89|11
1643372670000|2022-01-28 12:24:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643372680000|2022-01-28 12:24:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|10
1643372690000|2022-01-28 12:24:50|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|6
1643372700000|2022-01-28 12:25:00|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|7
1643372710000|2022-01-28 12:25:10|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|5
1643372740000|2022-01-28 12:25:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643372750000|2022-01-28 12:25:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643372760000|2022-01-28 12:26:00|19.18|18.88|19.2|18.9|19.2|18.9|19.18|18.88|3
1643372770000|2022-01-28 12:26:10|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|4
1643372780000|2022-01-28 12:26:20|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|11
1643372790000|2022-01-28 12:26:30|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1643372800000|2022-01-28 12:26:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643372810000|2022-01-28 12:26:50|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643372820000|2022-01-28 12:27:00|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643372830000|2022-01-28 12:27:10|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|3
1643372840000|2022-01-28 12:27:20|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|6
1643372850000|2022-01-28 12:27:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643372860000|2022-01-28 12:27:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|11
1643372870000|2022-01-28 12:27:50|19.21|18.91|19.21|18.91|19.21|18.91|19.2|18.9|7
1643372880000|2022-01-28 12:28:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|2
1643372890000|2022-01-28 12:28:10|19.2|18.9|19.21|18.91|19.22|18.92|19.2|18.9|12
1643372900000|2022-01-28 12:28:20|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|12
1643372910000|2022-01-28 12:28:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643372920000|2022-01-28 12:28:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643372930000|2022-01-28 12:28:50|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|6
1643372940000|2022-01-28 12:29:00|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|3
1643372950000|2022-01-28 12:29:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643372960000|2022-01-28 12:29:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|5
1643372970000|2022-01-28 12:29:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|8
1643372980000|2022-01-28 12:29:40|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|5
1643372990000|2022-01-28 12:29:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|10
1643373000000|2022-01-28 12:30:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643373010000|2022-01-28 12:30:10|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|4
1643373020000|2022-01-28 12:30:20|19.22|18.92|19.23|18.93|19.23|18.93|19.21|18.91|6
1643373030000|2022-01-28 12:30:30|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643373040000|2022-01-28 12:30:40|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|13
1643373050000|2022-01-28 12:30:50|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|8
1643373060000|2022-01-28 12:31:00|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|2
1643373070000|2022-01-28 12:31:10|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|6
1643373080000|2022-01-28 12:31:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643373090000|2022-01-28 12:31:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1643373100000|2022-01-28 12:31:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|2
1643373110000|2022-01-28 12:31:50|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643373120000|2022-01-28 12:32:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643373130000|2022-01-28 12:32:10|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|4
1643373140000|2022-01-28 12:32:20|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|4
1643373150000|2022-01-28 12:32:30|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|4
1643373160000|2022-01-28 12:32:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643373170000|2022-01-28 12:32:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643373180000|2022-01-28 12:33:00|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643373190000|2022-01-28 12:33:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|8
1643373200000|2022-01-28 12:33:20|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643373210000|2022-01-28 12:33:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643373220000|2022-01-28 12:33:40|19.25|18.95|19.22|18.92|19.25|18.95|19.22|18.92|4
1643373230000|2022-01-28 12:33:50|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|7
1643373240000|2022-01-28 12:34:00|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|3
1643373250000|2022-01-28 12:34:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643373260000|2022-01-28 12:34:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|3
1643373270000|2022-01-28 12:34:30|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|7
1643373280000|2022-01-28 12:34:40|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|5
1643373290000|2022-01-28 12:34:50|19.19|18.89|19.2|18.9|19.21|18.91|19.19|18.89|6
1643373300000|2022-01-28 12:35:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|1
1643373310000|2022-01-28 12:35:10|19.2|18.9|19.21|18.91|19.22|18.92|19.2|18.9|4
1643373320000|2022-01-28 12:35:20|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|4
1643373340000|2022-01-28 12:35:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|1
1643373350000|2022-01-28 12:35:50|19.21|18.91|19.2|18.9|19.21|18.91|19.2|18.9|6
1643373360000|2022-01-28 12:36:00|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|3
1643373370000|2022-01-28 12:36:10|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|9
1643373380000|2022-01-28 12:36:20|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|7
1643373410000|2022-01-28 12:36:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|4
1643373450000|2022-01-28 12:37:30|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643373460000|2022-01-28 12:37:40|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643373490000|2022-01-28 12:38:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|3
1643373500000|2022-01-28 12:38:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643373520000|2022-01-28 12:38:40|19.16|18.86|19.15|18.85|19.16|18.86|19.14|18.84|4
1643373530000|2022-01-28 12:38:50|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1643373540000|2022-01-28 12:39:00|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|7
1643373550000|2022-01-28 12:39:10|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|2
1643373560000|2022-01-28 12:39:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643373570000|2022-01-28 12:39:30|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|9
1643373580000|2022-01-28 12:39:40|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|3
1643373590000|2022-01-28 12:39:50|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|4
1643373600000|2022-01-28 12:40:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|3
1643373610000|2022-01-28 12:40:10|19.12|18.82|19.12|18.82|19.12|18.82|19.11|18.81|7
1643373620000|2022-01-28 12:40:20|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1643373640000|2022-01-28 12:40:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|1
1643373660000|2022-01-28 12:41:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1643373670000|2022-01-28 12:41:10|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|2
1643373700000|2022-01-28 12:41:40|19.12|18.82|19.13|18.83|19.13|18.83|19.11|18.81|4
1643373710000|2022-01-28 12:41:50|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|3
1643373720000|2022-01-28 12:42:00|19.15|18.85|19.16|18.86|19.16|18.86|19.14|18.84|4
1643373730000|2022-01-28 12:42:10|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|5
1643373740000|2022-01-28 12:42:20|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|7
1643373750000|2022-01-28 12:42:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|8
1643373760000|2022-01-28 12:42:40|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|7
1643373770000|2022-01-28 12:42:50|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|9
1643373780000|2022-01-28 12:43:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|6
1643373790000|2022-01-28 12:43:10|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|4
1643373800000|2022-01-28 12:43:20|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|12
1643373810000|2022-01-28 12:43:30|19.13|18.83|19.12|18.82|19.14|18.84|19.12|18.82|6
1643373820000|2022-01-28 12:43:40|19.13|18.83|19.12|18.82|19.13|18.83|19.11|18.81|8
1643373830000|2022-01-28 12:43:50|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|4
1643373840000|2022-01-28 12:44:00|19.11|18.81|19.1|18.8|19.12|18.82|19.1|18.8|4
1643373850000|2022-01-28 12:44:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|1
1643373860000|2022-01-28 12:44:20|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|3
1643373870000|2022-01-28 12:44:30|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|2
1643373880000|2022-01-28 12:44:40|19.07|18.77|19.08|18.78|19.08|18.78|19.07|18.77|2
1643373900000|2022-01-28 12:45:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|2
1643373910000|2022-01-28 12:45:10|19.07|18.77|19.09|18.79|19.09|18.79|19.07|18.77|3
1643373920000|2022-01-28 12:45:20|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|6
1643373930000|2022-01-28 12:45:30|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|6
1643373940000|2022-01-28 12:45:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|6
1643373950000|2022-01-28 12:45:50|19.1|18.8|19.13|18.83|19.13|18.83|19.1|18.8|8
1643373960000|2022-01-28 12:46:00|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|7
1643373970000|2022-01-28 12:46:10|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|2
1643373980000|2022-01-28 12:46:20|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|1
1643374000000|2022-01-28 12:46:40|19.14|18.84|19.15|18.85|19.15|18.85|19.13|18.83|10
1643374010000|2022-01-28 12:46:50|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|7
1643374020000|2022-01-28 12:47:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643374030000|2022-01-28 12:47:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|5
1643374040000|2022-01-28 12:47:20|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643374050000|2022-01-28 12:47:30|19.13|18.83|19.13|18.83|19.14|18.84|19.12|18.82|5
1643374060000|2022-01-28 12:47:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643374070000|2022-01-28 12:47:50|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643374080000|2022-01-28 12:48:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|2
1643374090000|2022-01-28 12:48:10|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|7
1643374100000|2022-01-28 12:48:20|19.14|18.84|19.14|18.84|19.14|18.84|19.13|18.83|3
1643374110000|2022-01-28 12:48:30|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|8
1643374120000|2022-01-28 12:48:40|19.13|18.83|19.13|18.83|19.14|18.84|19.13|18.83|5
1643374130000|2022-01-28 12:48:50|19.14|18.84|19.13|18.83|19.14|18.84|19.13|18.83|10
1643374140000|2022-01-28 12:49:00|19.14|18.84|19.13|18.83|19.14|18.84|19.12|18.82|4
1643374150000|2022-01-28 12:49:10|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|4
1643374160000|2022-01-28 12:49:20|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|9
1643374190000|2022-01-28 12:49:50|19.11|18.81|19.11|18.81|19.12|18.82|19.11|18.81|5
1643374230000|2022-01-28 12:50:30|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|4
1643374240000|2022-01-28 12:50:40|19.1|18.8|19.11|18.81|19.12|18.82|19.1|18.8|3
1643374250000|2022-01-28 12:50:50|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|5
1643374260000|2022-01-28 12:51:00|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|11
1643374270000|2022-01-28 12:51:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|10
1643374280000|2022-01-28 12:51:20|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|10
1643374290000|2022-01-28 12:51:30|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|17
1643374300000|2022-01-28 12:51:40|19.11|18.81|19.13|18.83|19.13|18.83|19.1|18.8|7
1643374310000|2022-01-28 12:51:50|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|5
1643374320000|2022-01-28 12:52:00|19.13|18.83|19.12|18.82|19.13|18.83|19.12|18.82|12
1643374330000|2022-01-28 12:52:10|19.13|18.83|19.14|18.84|19.14|18.84|19.12|18.82|4
1643374340000|2022-01-28 12:52:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643374350000|2022-01-28 12:52:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|1
1643374370000|2022-01-28 12:52:50|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|4
1643374380000|2022-01-28 12:53:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|2
1643374390000|2022-01-28 12:53:10|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|7
1643374400000|2022-01-28 12:53:20|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643374410000|2022-01-28 12:53:30|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643374430000|2022-01-28 12:53:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|2
1643374440000|2022-01-28 12:54:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|3
1643374450000|2022-01-28 12:54:10|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|4
1643374470000|2022-01-28 12:54:30|19.17|18.87|19.18|18.88|19.18|18.88|19.17|18.87|6
1643374480000|2022-01-28 12:54:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|1
1643374490000|2022-01-28 12:54:50|19.18|18.88|19.18|18.88|19.19|18.89|19.18|18.88|3
1643374500000|2022-01-28 12:55:00|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|3
1643374510000|2022-01-28 12:55:10|19.16|18.86|19.16|18.86|19.17|18.87|19.16|18.86|5
1643374530000|2022-01-28 12:55:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|2
1643374540000|2022-01-28 12:55:40|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|7
1643374560000|2022-01-28 12:56:00|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643374570000|2022-01-28 12:56:10|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643374580000|2022-01-28 12:56:20|19.17|18.87|19.17|18.87|19.18|18.88|19.17|18.87|5
1643374590000|2022-01-28 12:56:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643374600000|2022-01-28 12:56:40|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643374610000|2022-01-28 12:56:50|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|10
1643374620000|2022-01-28 12:57:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|1
1643374630000|2022-01-28 12:57:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|1
1643374640000|2022-01-28 12:57:20|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1643374650000|2022-01-28 12:57:30|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643374660000|2022-01-28 12:57:40|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|6
1643374670000|2022-01-28 12:57:50|19.17|18.87|19.2|18.9|19.2|18.9|19.17|18.87|4
1643374680000|2022-01-28 12:58:00|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643374690000|2022-01-28 12:58:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|9
1643374720000|2022-01-28 12:58:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643374730000|2022-01-28 12:58:50|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643374740000|2022-01-28 12:59:00|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|8
1643374750000|2022-01-28 12:59:10|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643374760000|2022-01-28 12:59:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|2
1643374770000|2022-01-28 12:59:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|1
1643374780000|2022-01-28 12:59:40|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|8
1643374800000|2022-01-28 13:00:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|3
1643374810000|2022-01-28 13:00:10|19.22|18.92|19.21|18.91|19.22|18.92|19.21|18.91|2
1643374820000|2022-01-28 13:00:20|19.2|18.9|19.19|18.89|19.21|18.91|19.19|18.89|4
1643374830000|2022-01-28 13:00:30|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|3
1643374850000|2022-01-28 13:00:50|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|3
1643374860000|2022-01-28 13:01:00|19.2|18.9|19.23|18.93|19.23|18.93|19.19|18.89|5
1643374870000|2022-01-28 13:01:10|19.22|18.92|19.21|18.91|19.23|18.93|19.21|18.91|6
1643374880000|2022-01-28 13:01:20|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|4
1643374890000|2022-01-28 13:01:30|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|6
1643374900000|2022-01-28 13:01:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|4
1643374910000|2022-01-28 13:01:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643374930000|2022-01-28 13:02:10|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|7
1643374940000|2022-01-28 13:02:20|19.24|18.94|19.23|18.93|19.25|18.95|19.23|18.93|4
1643374950000|2022-01-28 13:02:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643374960000|2022-01-28 13:02:40|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|2
1643374970000|2022-01-28 13:02:50|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|8
1643374990000|2022-01-28 13:03:10|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|6
1643375010000|2022-01-28 13:03:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643375020000|2022-01-28 13:03:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|12
1643375030000|2022-01-28 13:03:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|5
1643375050000|2022-01-28 13:04:10|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|7
1643375070000|2022-01-28 13:04:30|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643375080000|2022-01-28 13:04:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|1
1643375100000|2022-01-28 13:05:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643375110000|2022-01-28 13:05:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643375120000|2022-01-28 13:05:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|8
1643375130000|2022-01-28 13:05:30|19.26|18.96|19.26|18.96|19.27|18.97|19.26|18.96|3
1643375150000|2022-01-28 13:05:50|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|2
1643375160000|2022-01-28 13:06:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|6
1643375170000|2022-01-28 13:06:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643375190000|2022-01-28 13:06:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643375200000|2022-01-28 13:06:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643375210000|2022-01-28 13:06:50|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643375220000|2022-01-28 13:07:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643375230000|2022-01-28 13:07:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|4
1643375240000|2022-01-28 13:07:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643375260000|2022-01-28 13:07:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|3
1643375300000|2022-01-28 13:08:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643375310000|2022-01-28 13:08:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|11
1643375330000|2022-01-28 13:08:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643375340000|2022-01-28 13:09:00|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643375350000|2022-01-28 13:09:10|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643375360000|2022-01-28 13:09:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643375370000|2022-01-28 13:09:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643375380000|2022-01-28 13:09:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643375390000|2022-01-28 13:09:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643375410000|2022-01-28 13:10:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643375420000|2022-01-28 13:10:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|9
1643375430000|2022-01-28 13:10:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643375440000|2022-01-28 13:10:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643375450000|2022-01-28 13:10:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643375460000|2022-01-28 13:11:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643375470000|2022-01-28 13:11:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643375480000|2022-01-28 13:11:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643375490000|2022-01-28 13:11:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643375500000|2022-01-28 13:11:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643375510000|2022-01-28 13:11:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643375550000|2022-01-28 13:12:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643375570000|2022-01-28 13:12:50|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|4
1643375590000|2022-01-28 13:13:10|19.3|19|19.3|19|19.3|19|19.3|19|1
1643375600000|2022-01-28 13:13:20|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643375610000|2022-01-28 13:13:30|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643375620000|2022-01-28 13:13:40|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643375630000|2022-01-28 13:13:50|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643375660000|2022-01-28 13:14:20|19.3|19|19.3|19|19.32|19.02|19.3|19|5
1643375670000|2022-01-28 13:14:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|5
1643375680000|2022-01-28 13:14:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643375700000|2022-01-28 13:15:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643375710000|2022-01-28 13:15:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643375720000|2022-01-28 13:15:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643375730000|2022-01-28 13:15:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643375750000|2022-01-28 13:15:50|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|6
1643375760000|2022-01-28 13:16:00|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643375770000|2022-01-28 13:16:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643375780000|2022-01-28 13:16:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643375790000|2022-01-28 13:16:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643375800000|2022-01-28 13:16:40|19.43|19.13|19.43|19.13|19.44|19.14|19.42|19.12|5
1643375810000|2022-01-28 13:16:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643375830000|2022-01-28 13:17:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643375840000|2022-01-28 13:17:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643375850000|2022-01-28 13:17:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643375860000|2022-01-28 13:17:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643375870000|2022-01-28 13:17:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643375880000|2022-01-28 13:18:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643375890000|2022-01-28 13:18:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643375900000|2022-01-28 13:18:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643375910000|2022-01-28 13:18:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1643375920000|2022-01-28 13:18:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643375950000|2022-01-28 13:19:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643375960000|2022-01-28 13:19:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643375970000|2022-01-28 13:19:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643375980000|2022-01-28 13:19:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643375990000|2022-01-28 13:19:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643376010000|2022-01-28 13:20:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643376030000|2022-01-28 13:20:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643376050000|2022-01-28 13:20:50|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|4
1643376060000|2022-01-28 13:21:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643376070000|2022-01-28 13:21:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643376080000|2022-01-28 13:21:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643376090000|2022-01-28 13:21:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643376110000|2022-01-28 13:21:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643376120000|2022-01-28 13:22:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643376130000|2022-01-28 13:22:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643376140000|2022-01-28 13:22:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643376160000|2022-01-28 13:22:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643376170000|2022-01-28 13:22:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643376180000|2022-01-28 13:23:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643376190000|2022-01-28 13:23:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643376200000|2022-01-28 13:23:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643376270000|2022-01-28 13:24:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643376290000|2022-01-28 13:24:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643376300000|2022-01-28 13:25:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643376310000|2022-01-28 13:25:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643376320000|2022-01-28 13:25:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643376330000|2022-01-28 13:25:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643376350000|2022-01-28 13:25:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643376360000|2022-01-28 13:26:00|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|5
1643376370000|2022-01-28 13:26:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643376380000|2022-01-28 13:26:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643376410000|2022-01-28 13:26:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643376430000|2022-01-28 13:27:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643376440000|2022-01-28 13:27:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643376450000|2022-01-28 13:27:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643376460000|2022-01-28 13:27:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643376470000|2022-01-28 13:27:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643376480000|2022-01-28 13:28:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643376490000|2022-01-28 13:28:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643376500000|2022-01-28 13:28:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643376510000|2022-01-28 13:28:30|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643376520000|2022-01-28 13:28:40|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643376530000|2022-01-28 13:28:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643376540000|2022-01-28 13:29:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643376550000|2022-01-28 13:29:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|9
1643376560000|2022-01-28 13:29:20|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|2
1643376570000|2022-01-28 13:29:30|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643376580000|2022-01-28 13:29:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643376590000|2022-01-28 13:29:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643376600000|2022-01-28 13:30:00|19.32|19.02|19.37|19.07|19.37|19.07|19.32|19.02|10
1643376610000|2022-01-28 13:30:10|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|9
1643376620000|2022-01-28 13:30:20|19.37|19.07|19.43|19.13|19.43|19.13|19.37|19.07|7
1643376630000|2022-01-28 13:30:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|8
1643376640000|2022-01-28 13:30:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643376650000|2022-01-28 13:30:50|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1643376660000|2022-01-28 13:31:00|19.45|19.15|19.47|19.17|19.47|19.17|19.44|19.14|7
1643376670000|2022-01-28 13:31:10|19.48|19.18|19.54|19.24|19.54|19.24|19.48|19.18|15
1643376680000|2022-01-28 13:31:20|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|12
1643376690000|2022-01-28 13:31:30|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|8
1643376700000|2022-01-28 13:31:40|19.55|19.25|19.6|19.3|19.6|19.3|19.55|19.25|8
1643376710000|2022-01-28 13:31:50|19.61|19.31|19.58|19.28|19.61|19.31|19.58|19.28|6
1643376720000|2022-01-28 13:32:00|19.6|19.3|19.57|19.27|19.6|19.3|19.56|19.26|7
1643376730000|2022-01-28 13:32:10|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|4
1643376740000|2022-01-28 13:32:20|19.58|19.28|19.61|19.31|19.61|19.31|19.58|19.28|14
1643376760000|2022-01-28 13:32:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643376770000|2022-01-28 13:32:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643376780000|2022-01-28 13:33:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643376790000|2022-01-28 13:33:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643376800000|2022-01-28 13:33:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643376810000|2022-01-28 13:33:30|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|7
1643376820000|2022-01-28 13:33:40|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|4
1643376830000|2022-01-28 13:33:50|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|6
1643376840000|2022-01-28 13:34:00|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|3
1643376850000|2022-01-28 13:34:10|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|11
1643376860000|2022-01-28 13:34:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643376870000|2022-01-28 13:34:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|10
1643376880000|2022-01-28 13:34:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643376890000|2022-01-28 13:34:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1643376900000|2022-01-28 13:35:00|19.59|19.29|19.64|19.34|19.64|19.34|19.59|19.29|5
1643376910000|2022-01-28 13:35:10|19.65|19.35|19.66|19.36|19.68|19.38|19.64|19.34|11
1643376920000|2022-01-28 13:35:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|12
1643376930000|2022-01-28 13:35:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|9
1643376940000|2022-01-28 13:35:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643376950000|2022-01-28 13:35:50|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|6
1643376960000|2022-01-28 13:36:00|19.7|19.4|19.68|19.38|19.71|19.41|19.68|19.38|13
1643376970000|2022-01-28 13:36:10|19.67|19.37|19.7|19.4|19.7|19.4|19.67|19.37|12
1643376980000|2022-01-28 13:36:20|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|4
1643376990000|2022-01-28 13:36:30|19.71|19.41|19.7|19.4|19.71|19.41|19.69|19.39|5
1643377000000|2022-01-28 13:36:40|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|10
1643377010000|2022-01-28 13:36:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643377020000|2022-01-28 13:37:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643377030000|2022-01-28 13:37:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643377040000|2022-01-28 13:37:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|12
1643377050000|2022-01-28 13:37:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643377060000|2022-01-28 13:37:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643377070000|2022-01-28 13:37:50|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|14
1643377080000|2022-01-28 13:38:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643377090000|2022-01-28 13:38:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|9
1643377100000|2022-01-28 13:38:20|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643377110000|2022-01-28 13:38:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643377120000|2022-01-28 13:38:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643377130000|2022-01-28 13:38:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643377140000|2022-01-28 13:39:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|11
1643377150000|2022-01-28 13:39:10|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1643377170000|2022-01-28 13:39:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643377180000|2022-01-28 13:39:40|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643377190000|2022-01-28 13:39:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643377200000|2022-01-28 13:40:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|6
1643377210000|2022-01-28 13:40:10|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|4
1643377220000|2022-01-28 13:40:20|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|3
1643377230000|2022-01-28 13:40:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|10
1643377240000|2022-01-28 13:40:40|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643377250000|2022-01-28 13:40:50|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|13
1643377260000|2022-01-28 13:41:00|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643377270000|2022-01-28 13:41:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|14
1643377280000|2022-01-28 13:41:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643377290000|2022-01-28 13:41:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|21
1643377300000|2022-01-28 13:41:40|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|6
1643377310000|2022-01-28 13:41:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643377320000|2022-01-28 13:42:00|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|11
1643377330000|2022-01-28 13:42:10|19.69|19.39|19.67|19.37|19.7|19.4|19.66|19.36|9
1643377340000|2022-01-28 13:42:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643377350000|2022-01-28 13:42:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643377360000|2022-01-28 13:42:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643377370000|2022-01-28 13:42:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643377380000|2022-01-28 13:43:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643377390000|2022-01-28 13:43:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643377410000|2022-01-28 13:43:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|8
1643377420000|2022-01-28 13:43:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643377430000|2022-01-28 13:43:50|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|5
1643377440000|2022-01-28 13:44:00|19.65|19.35|19.64|19.34|19.65|19.35|19.63|19.33|13
1643377450000|2022-01-28 13:44:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643377460000|2022-01-28 13:44:20|19.64|19.34|19.62|19.32|19.64|19.34|19.62|19.32|6
1643377470000|2022-01-28 13:44:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|9
1643377480000|2022-01-28 13:44:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643377490000|2022-01-28 13:44:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643377500000|2022-01-28 13:45:00|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|6
1643377510000|2022-01-28 13:45:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|18
1643377520000|2022-01-28 13:45:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|9
1643377530000|2022-01-28 13:45:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643377540000|2022-01-28 13:45:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643377550000|2022-01-28 13:45:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643377560000|2022-01-28 13:46:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643377570000|2022-01-28 13:46:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|10
1643377580000|2022-01-28 13:46:20|19.58|19.28|19.6|19.3|19.6|19.3|19.57|19.27|5
1643377590000|2022-01-28 13:46:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643377600000|2022-01-28 13:46:40|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|9
1643377610000|2022-01-28 13:46:50|19.61|19.31|19.63|19.33|19.63|19.33|19.6|19.3|7
1643377620000|2022-01-28 13:47:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643377630000|2022-01-28 13:47:10|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|10
1643377640000|2022-01-28 13:47:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|10
1643377650000|2022-01-28 13:47:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643377660000|2022-01-28 13:47:40|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|6
1643377670000|2022-01-28 13:47:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643377680000|2022-01-28 13:48:00|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|8
1643377690000|2022-01-28 13:48:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643377700000|2022-01-28 13:48:20|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|5
1643377710000|2022-01-28 13:48:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|7
1643377720000|2022-01-28 13:48:40|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|4
1643377730000|2022-01-28 13:48:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643377740000|2022-01-28 13:49:00|19.63|19.33|19.62|19.32|19.63|19.33|19.61|19.31|4
1643377760000|2022-01-28 13:49:20|19.63|19.33|19.61|19.31|19.63|19.33|19.6|19.3|5
1643377780000|2022-01-28 13:49:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643377790000|2022-01-28 13:49:50|19.61|19.31|19.6|19.3|19.61|19.31|19.59|19.29|4
1643377800000|2022-01-28 13:50:00|19.59|19.29|19.6|19.3|19.61|19.31|19.59|19.29|4
1643377810000|2022-01-28 13:50:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643377820000|2022-01-28 13:50:20|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|8
1643377830000|2022-01-28 13:50:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643377840000|2022-01-28 13:50:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643377850000|2022-01-28 13:50:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|10
1643377870000|2022-01-28 13:51:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643377880000|2022-01-28 13:51:20|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643377890000|2022-01-28 13:51:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643377900000|2022-01-28 13:51:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643377910000|2022-01-28 13:51:50|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|4
1643377920000|2022-01-28 13:52:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643377930000|2022-01-28 13:52:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|9
1643377940000|2022-01-28 13:52:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643377950000|2022-01-28 13:52:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|11
1643377960000|2022-01-28 13:52:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643377970000|2022-01-28 13:52:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643377980000|2022-01-28 13:53:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643377990000|2022-01-28 13:53:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|11
1643378000000|2022-01-28 13:53:20|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|17
1643378010000|2022-01-28 13:53:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643378020000|2022-01-28 13:53:40|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|11
1643378030000|2022-01-28 13:53:50|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|11
1643378040000|2022-01-28 13:54:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643378050000|2022-01-28 13:54:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643378060000|2022-01-28 13:54:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643378070000|2022-01-28 13:54:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643378080000|2022-01-28 13:54:40|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|8
1643378090000|2022-01-28 13:54:50|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|9
1643378100000|2022-01-28 13:55:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643378110000|2022-01-28 13:55:10|19.57|19.27|19.58|19.28|19.58|19.28|19.56|19.26|10
1643378120000|2022-01-28 13:55:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|9
1643378130000|2022-01-28 13:55:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643378140000|2022-01-28 13:55:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643378160000|2022-01-28 13:56:00|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|4
1643378170000|2022-01-28 13:56:10|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643378180000|2022-01-28 13:56:20|19.57|19.27|19.58|19.28|19.59|19.29|19.57|19.27|12
1643378190000|2022-01-28 13:56:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643378200000|2022-01-28 13:56:40|19.6|19.3|19.62|19.32|19.62|19.32|19.59|19.29|7
1643378210000|2022-01-28 13:56:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643378220000|2022-01-28 13:57:00|19.62|19.32|19.65|19.35|19.65|19.35|19.62|19.32|4
1643378230000|2022-01-28 13:57:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643378240000|2022-01-28 13:57:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643378250000|2022-01-28 13:57:30|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|3
1643378260000|2022-01-28 13:57:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1643378280000|2022-01-28 13:58:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643378290000|2022-01-28 13:58:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643378300000|2022-01-28 13:58:20|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|5
1643378310000|2022-01-28 13:58:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|10
1643378320000|2022-01-28 13:58:40|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|5
1643378330000|2022-01-28 13:58:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643378340000|2022-01-28 13:59:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643378350000|2022-01-28 13:59:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643378360000|2022-01-28 13:59:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643378370000|2022-01-28 13:59:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643378380000|2022-01-28 13:59:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643378400000|2022-01-28 14:00:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|3
1643378410000|2022-01-28 14:00:10|19.68|19.38|19.66|19.36|19.68|19.38|19.66|19.36|5
1643378420000|2022-01-28 14:00:20|19.65|19.35|19.68|19.38|19.68|19.38|19.65|19.35|6
1643378430000|2022-01-28 14:00:30|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|9
1643378440000|2022-01-28 14:00:40|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|8
1643378470000|2022-01-28 14:01:10|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|10
1643378480000|2022-01-28 14:01:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643378490000|2022-01-28 14:01:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643378500000|2022-01-28 14:01:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643378510000|2022-01-28 14:01:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643378520000|2022-01-28 14:02:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643378530000|2022-01-28 14:02:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643378540000|2022-01-28 14:02:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643378560000|2022-01-28 14:02:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643378580000|2022-01-28 14:03:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1643378590000|2022-01-28 14:03:10|19.64|19.34|19.63|19.33|19.64|19.34|19.62|19.32|12
1643378600000|2022-01-28 14:03:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|10
1643378610000|2022-01-28 14:03:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643378620000|2022-01-28 14:03:40|19.62|19.32|19.63|19.33|19.64|19.34|19.62|19.32|12
1643378630000|2022-01-28 14:03:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|10
1643378640000|2022-01-28 14:04:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643378650000|2022-01-28 14:04:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|8
1643378660000|2022-01-28 14:04:20|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|6
1643378670000|2022-01-28 14:04:30|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|6
1643378680000|2022-01-28 14:04:40|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|4
1643378690000|2022-01-28 14:04:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643378700000|2022-01-28 14:05:00|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|3
1643378710000|2022-01-28 14:05:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643378720000|2022-01-28 14:05:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643378730000|2022-01-28 14:05:30|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|6
1643378740000|2022-01-28 14:05:40|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|7
1643378750000|2022-01-28 14:05:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|10
1643378760000|2022-01-28 14:06:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643378770000|2022-01-28 14:06:10|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|13
1643378780000|2022-01-28 14:06:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643378790000|2022-01-28 14:06:30|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|6
1643378810000|2022-01-28 14:06:50|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|8
1643378820000|2022-01-28 14:07:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643378830000|2022-01-28 14:07:10|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1643378840000|2022-01-28 14:07:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643378860000|2022-01-28 14:07:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643378870000|2022-01-28 14:07:50|19.71|19.41|19.73|19.43|19.74|19.44|19.71|19.41|5
1643378880000|2022-01-28 14:08:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|13
1643378890000|2022-01-28 14:08:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643378900000|2022-01-28 14:08:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643378910000|2022-01-28 14:08:30|19.75|19.45|19.76|19.46|19.76|19.46|19.74|19.44|10
1643378920000|2022-01-28 14:08:40|19.75|19.45|19.79|19.49|19.79|19.49|19.75|19.45|11
1643378930000|2022-01-28 14:08:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|10
1643378940000|2022-01-28 14:09:00|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1643378950000|2022-01-28 14:09:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643378960000|2022-01-28 14:09:20|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|5
1643378970000|2022-01-28 14:09:30|19.81|19.51|19.8|19.5|19.81|19.51|19.79|19.49|10
1643378980000|2022-01-28 14:09:40|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643378990000|2022-01-28 14:09:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643379000000|2022-01-28 14:10:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643379020000|2022-01-28 14:10:20|19.79|19.49|19.78|19.48|19.79|19.49|19.77|19.47|8
1643379030000|2022-01-28 14:10:30|19.77|19.47|19.77|19.47|19.79|19.49|19.77|19.47|5
1643379040000|2022-01-28 14:10:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643379050000|2022-01-28 14:10:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643379060000|2022-01-28 14:11:00|19.76|19.46|19.74|19.44|19.78|19.48|19.73|19.43|13
1643379070000|2022-01-28 14:11:10|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|13
1643379090000|2022-01-28 14:11:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643379100000|2022-01-28 14:11:40|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643379110000|2022-01-28 14:11:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643379120000|2022-01-28 14:12:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1643379130000|2022-01-28 14:12:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643379140000|2022-01-28 14:12:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643379150000|2022-01-28 14:12:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643379160000|2022-01-28 14:12:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643379170000|2022-01-28 14:12:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643379190000|2022-01-28 14:13:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643379200000|2022-01-28 14:13:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643379210000|2022-01-28 14:13:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643379220000|2022-01-28 14:13:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643379230000|2022-01-28 14:13:50|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|5
1643379240000|2022-01-28 14:14:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643379250000|2022-01-28 14:14:10|19.7|19.4|19.7|19.4|19.71|19.41|19.69|19.39|5
1643379260000|2022-01-28 14:14:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643379270000|2022-01-28 14:14:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643379280000|2022-01-28 14:14:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643379290000|2022-01-28 14:14:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643379300000|2022-01-28 14:15:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|10
1643379310000|2022-01-28 14:15:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643379320000|2022-01-28 14:15:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643379350000|2022-01-28 14:15:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643379360000|2022-01-28 14:16:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643379370000|2022-01-28 14:16:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643379380000|2022-01-28 14:16:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|13
1643379390000|2022-01-28 14:16:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643379400000|2022-01-28 14:16:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643379410000|2022-01-28 14:16:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643379420000|2022-01-28 14:17:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643379430000|2022-01-28 14:17:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643379440000|2022-01-28 14:17:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643379450000|2022-01-28 14:17:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643379470000|2022-01-28 14:17:50|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1643379480000|2022-01-28 14:18:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643379520000|2022-01-28 14:18:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643379530000|2022-01-28 14:18:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643379540000|2022-01-28 14:19:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643379550000|2022-01-28 14:19:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643379560000|2022-01-28 14:19:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643379570000|2022-01-28 14:19:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643379590000|2022-01-28 14:19:50|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643379600000|2022-01-28 14:20:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|5
1643379610000|2022-01-28 14:20:10|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|8
1643379620000|2022-01-28 14:20:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643379630000|2022-01-28 14:20:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643379640000|2022-01-28 14:20:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643379650000|2022-01-28 14:20:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643379660000|2022-01-28 14:21:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643379670000|2022-01-28 14:21:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643379680000|2022-01-28 14:21:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643379700000|2022-01-28 14:21:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643379710000|2022-01-28 14:21:50|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|13
1643379720000|2022-01-28 14:22:00|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1643379730000|2022-01-28 14:22:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1643379740000|2022-01-28 14:22:20|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|6
1643379750000|2022-01-28 14:22:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643379760000|2022-01-28 14:22:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643379770000|2022-01-28 14:22:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643379780000|2022-01-28 14:23:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643379790000|2022-01-28 14:23:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643379800000|2022-01-28 14:23:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643379810000|2022-01-28 14:23:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|8
1643379820000|2022-01-28 14:23:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643379830000|2022-01-28 14:23:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643379840000|2022-01-28 14:24:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643379850000|2022-01-28 14:24:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643379860000|2022-01-28 14:24:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643379920000|2022-01-28 14:25:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643379930000|2022-01-28 14:25:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643379940000|2022-01-28 14:25:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643379950000|2022-01-28 14:25:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|7
1643379960000|2022-01-28 14:26:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643379970000|2022-01-28 14:26:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643379980000|2022-01-28 14:26:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643379990000|2022-01-28 14:26:30|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|7
1643380010000|2022-01-28 14:26:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643380020000|2022-01-28 14:27:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643380030000|2022-01-28 14:27:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1643380040000|2022-01-28 14:27:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643380050000|2022-01-28 14:27:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643380080000|2022-01-28 14:28:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643380090000|2022-01-28 14:28:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643380100000|2022-01-28 14:28:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643380110000|2022-01-28 14:28:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643380120000|2022-01-28 14:28:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643380130000|2022-01-28 14:28:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643380140000|2022-01-28 14:29:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643380150000|2022-01-28 14:29:10|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1643380160000|2022-01-28 14:29:20|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|6
1643380170000|2022-01-28 14:29:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|16
1643380180000|2022-01-28 14:29:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|11
1643380190000|2022-01-28 14:29:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643380200000|2022-01-28 14:30:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643380210000|2022-01-28 14:30:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643380220000|2022-01-28 14:30:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643380230000|2022-01-28 14:30:30|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|13
1643380240000|2022-01-28 14:30:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643380260000|2022-01-28 14:31:00|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|7
1643380270000|2022-01-28 14:31:10|19.68|19.38|19.67|19.37|19.69|19.39|19.66|19.36|6
1643380280000|2022-01-28 14:31:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643380290000|2022-01-28 14:31:30|19.65|19.35|19.62|19.32|19.65|19.35|19.61|19.31|8
1643380300000|2022-01-28 14:31:40|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|8
1643380310000|2022-01-28 14:31:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643380320000|2022-01-28 14:32:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643380330000|2022-01-28 14:32:10|19.59|19.29|19.57|19.27|19.6|19.3|19.57|19.27|9
1643380340000|2022-01-28 14:32:20|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|12
1643380350000|2022-01-28 14:32:30|19.56|19.26|19.52|19.22|19.57|19.27|19.52|19.22|7
1643380360000|2022-01-28 14:32:40|19.53|19.23|19.51|19.21|19.53|19.23|19.51|19.21|5
1643380370000|2022-01-28 14:32:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|5
1643380380000|2022-01-28 14:33:00|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|7
1643380390000|2022-01-28 14:33:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643380400000|2022-01-28 14:33:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643380410000|2022-01-28 14:33:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643380420000|2022-01-28 14:33:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643380430000|2022-01-28 14:33:50|19.51|19.21|19.54|19.24|19.55|19.25|19.51|19.21|10
1643380440000|2022-01-28 14:34:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643380450000|2022-01-28 14:34:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643380470000|2022-01-28 14:34:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643380480000|2022-01-28 14:34:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|9
1643380490000|2022-01-28 14:34:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|12
1643380500000|2022-01-28 14:35:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643380510000|2022-01-28 14:35:10|19.54|19.24|19.53|19.23|19.55|19.25|19.52|19.22|14
1643380520000|2022-01-28 14:35:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|14
1643380530000|2022-01-28 14:35:30|19.54|19.24|19.51|19.21|19.54|19.24|19.51|19.21|4
1643380540000|2022-01-28 14:35:40|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|11
1643380550000|2022-01-28 14:35:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|10
1643380560000|2022-01-28 14:36:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643380580000|2022-01-28 14:36:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643380590000|2022-01-28 14:36:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643380600000|2022-01-28 14:36:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643380610000|2022-01-28 14:36:50|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|5
1643380620000|2022-01-28 14:37:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643380630000|2022-01-28 14:37:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643380640000|2022-01-28 14:37:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643380650000|2022-01-28 14:37:30|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|5
1643380660000|2022-01-28 14:37:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643380670000|2022-01-28 14:37:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643380680000|2022-01-28 14:38:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643380690000|2022-01-28 14:38:10|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|7
1643380700000|2022-01-28 14:38:20|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|9
1643380710000|2022-01-28 14:38:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643380720000|2022-01-28 14:38:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643380740000|2022-01-28 14:39:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643380750000|2022-01-28 14:39:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643380760000|2022-01-28 14:39:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643380770000|2022-01-28 14:39:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|10
1643380780000|2022-01-28 14:39:40|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|4
1643380790000|2022-01-28 14:39:50|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|10
1643380800000|2022-01-28 14:40:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643380810000|2022-01-28 14:40:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643380820000|2022-01-28 14:40:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643380830000|2022-01-28 14:40:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643380840000|2022-01-28 14:40:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643380850000|2022-01-28 14:40:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643380860000|2022-01-28 14:41:00|19.53|19.23|19.53|19.23|19.53|19.23|19.51|19.21|5
1643380870000|2022-01-28 14:41:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643380880000|2022-01-28 14:41:20|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|6
1643380890000|2022-01-28 14:41:30|19.53|19.23|19.53|19.23|19.54|19.24|19.52|19.22|17
1643380900000|2022-01-28 14:41:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643380910000|2022-01-28 14:41:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643380920000|2022-01-28 14:42:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643380930000|2022-01-28 14:42:10|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1643380940000|2022-01-28 14:42:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|11
1643380950000|2022-01-28 14:42:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|4
1643380970000|2022-01-28 14:42:50|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1643380980000|2022-01-28 14:43:00|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|10
1643380990000|2022-01-28 14:43:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643381000000|2022-01-28 14:43:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643381020000|2022-01-28 14:43:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643381030000|2022-01-28 14:43:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|12
1643381040000|2022-01-28 14:44:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|10
1643381060000|2022-01-28 14:44:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643381070000|2022-01-28 14:44:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|15
1643381080000|2022-01-28 14:44:40|19.52|19.22|19.54|19.24|19.55|19.25|19.52|19.22|9
1643381090000|2022-01-28 14:44:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643381100000|2022-01-28 14:45:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|9
1643381110000|2022-01-28 14:45:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|8
1643381120000|2022-01-28 14:45:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643381130000|2022-01-28 14:45:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643381140000|2022-01-28 14:45:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|7
1643381150000|2022-01-28 14:45:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643381160000|2022-01-28 14:46:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643381170000|2022-01-28 14:46:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643381210000|2022-01-28 14:46:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643381220000|2022-01-28 14:47:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643381240000|2022-01-28 14:47:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643381250000|2022-01-28 14:47:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643381260000|2022-01-28 14:47:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643381270000|2022-01-28 14:47:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|8
1643381280000|2022-01-28 14:48:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|9
1643381300000|2022-01-28 14:48:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643381310000|2022-01-28 14:48:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|10
1643381320000|2022-01-28 14:48:40|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|8
1643381330000|2022-01-28 14:48:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643381340000|2022-01-28 14:49:00|19.51|19.21|19.53|19.23|19.53|19.23|19.5|19.2|5
1643381350000|2022-01-28 14:49:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643381360000|2022-01-28 14:49:20|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643381380000|2022-01-28 14:49:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643381390000|2022-01-28 14:49:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643381400000|2022-01-28 14:50:00|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|5
1643381410000|2022-01-28 14:50:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643381420000|2022-01-28 14:50:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643381440000|2022-01-28 14:50:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643381450000|2022-01-28 14:50:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643381460000|2022-01-28 14:51:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643381470000|2022-01-28 14:51:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643381480000|2022-01-28 14:51:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643381490000|2022-01-28 14:51:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643381500000|2022-01-28 14:51:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643381520000|2022-01-28 14:52:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643381530000|2022-01-28 14:52:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643381540000|2022-01-28 14:52:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643381550000|2022-01-28 14:52:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643381560000|2022-01-28 14:52:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643381570000|2022-01-28 14:52:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643381580000|2022-01-28 14:53:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643381590000|2022-01-28 14:53:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643381610000|2022-01-28 14:53:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643381620000|2022-01-28 14:53:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643381630000|2022-01-28 14:53:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643381640000|2022-01-28 14:54:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|5
1643381650000|2022-01-28 14:54:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643381660000|2022-01-28 14:54:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643381670000|2022-01-28 14:54:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643381680000|2022-01-28 14:54:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643381690000|2022-01-28 14:54:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643381700000|2022-01-28 14:55:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|8
1643381710000|2022-01-28 14:55:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643381720000|2022-01-28 14:55:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643381730000|2022-01-28 14:55:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643381740000|2022-01-28 14:55:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643381760000|2022-01-28 14:56:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643381770000|2022-01-28 14:56:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643381780000|2022-01-28 14:56:20|19.53|19.23|19.56|19.26|19.56|19.26|19.53|19.23|4
1643381790000|2022-01-28 14:56:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643381800000|2022-01-28 14:56:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643381810000|2022-01-28 14:56:50|19.55|19.25|19.56|19.26|19.56|19.26|19.54|19.24|4
1643381820000|2022-01-28 14:57:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643381840000|2022-01-28 14:57:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643381850000|2022-01-28 14:57:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643381860000|2022-01-28 14:57:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643381870000|2022-01-28 14:57:50|19.55|19.25|19.58|19.28|19.59|19.29|19.55|19.25|9
1643381880000|2022-01-28 14:58:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643381890000|2022-01-28 14:58:10|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643381900000|2022-01-28 14:58:20|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|4
1643381910000|2022-01-28 14:58:30|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643381920000|2022-01-28 14:58:40|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|3
1643381930000|2022-01-28 14:58:50|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643381940000|2022-01-28 14:59:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643381950000|2022-01-28 14:59:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643381960000|2022-01-28 14:59:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643381970000|2022-01-28 14:59:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643381980000|2022-01-28 14:59:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643381990000|2022-01-28 14:59:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643382000000|2022-01-28 15:00:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643382010000|2022-01-28 15:00:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643382020000|2022-01-28 15:00:20|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|14
1643382030000|2022-01-28 15:00:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643382040000|2022-01-28 15:00:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643382050000|2022-01-28 15:00:50|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|7
1643382060000|2022-01-28 15:01:00|19.55|19.25|19.52|19.22|19.55|19.25|19.52|19.22|10
1643382070000|2022-01-28 15:01:10|19.53|19.23|19.52|19.22|19.53|19.23|19.51|19.21|16
1643382090000|2022-01-28 15:01:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643382100000|2022-01-28 15:01:40|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643382110000|2022-01-28 15:01:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643382120000|2022-01-28 15:02:00|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643382130000|2022-01-28 15:02:10|19.55|19.25|19.54|19.24|19.55|19.25|19.53|19.23|8
1643382140000|2022-01-28 15:02:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|10
1643382150000|2022-01-28 15:02:30|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|5
1643382160000|2022-01-28 15:02:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643382170000|2022-01-28 15:02:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643382180000|2022-01-28 15:03:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643382190000|2022-01-28 15:03:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643382200000|2022-01-28 15:03:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643382210000|2022-01-28 15:03:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643382220000|2022-01-28 15:03:40|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643382230000|2022-01-28 15:03:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643382240000|2022-01-28 15:04:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643382250000|2022-01-28 15:04:10|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|5
1643382260000|2022-01-28 15:04:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643382270000|2022-01-28 15:04:30|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|9
1643382280000|2022-01-28 15:04:40|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643382290000|2022-01-28 15:04:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|11
1643382300000|2022-01-28 15:05:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|8
1643382310000|2022-01-28 15:05:10|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643382320000|2022-01-28 15:05:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643382330000|2022-01-28 15:05:30|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643382340000|2022-01-28 15:05:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643382350000|2022-01-28 15:05:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643382360000|2022-01-28 15:06:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643382370000|2022-01-28 15:06:10|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|4
1643382380000|2022-01-28 15:06:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643382390000|2022-01-28 15:06:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643382400000|2022-01-28 15:06:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643382410000|2022-01-28 15:06:50|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|4
1643382420000|2022-01-28 15:07:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643382430000|2022-01-28 15:07:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643382440000|2022-01-28 15:07:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643382460000|2022-01-28 15:07:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643382470000|2022-01-28 15:07:50|19.61|19.31|19.62|19.32|19.63|19.33|19.61|19.31|4
1643382480000|2022-01-28 15:08:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643382490000|2022-01-28 15:08:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643382500000|2022-01-28 15:08:20|19.64|19.34|19.66|19.36|19.66|19.36|19.64|19.34|3
1643382510000|2022-01-28 15:08:30|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|14
1643382520000|2022-01-28 15:08:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643382530000|2022-01-28 15:08:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643382540000|2022-01-28 15:09:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643382550000|2022-01-28 15:09:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643382560000|2022-01-28 15:09:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643382570000|2022-01-28 15:09:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643382580000|2022-01-28 15:09:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643382590000|2022-01-28 15:09:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643382600000|2022-01-28 15:10:00|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|13
1643382610000|2022-01-28 15:10:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643382620000|2022-01-28 15:10:20|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643382650000|2022-01-28 15:10:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643382670000|2022-01-28 15:11:10|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|4
1643382680000|2022-01-28 15:11:20|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|7
1643382690000|2022-01-28 15:11:30|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|6
1643382700000|2022-01-28 15:11:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643382710000|2022-01-28 15:11:50|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|4
1643382720000|2022-01-28 15:12:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643382730000|2022-01-28 15:12:10|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|16
1643382740000|2022-01-28 15:12:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643382750000|2022-01-28 15:12:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|12
1643382760000|2022-01-28 15:12:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643382770000|2022-01-28 15:12:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643382780000|2022-01-28 15:13:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|13
1643382800000|2022-01-28 15:13:20|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|10
1643382810000|2022-01-28 15:13:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643382820000|2022-01-28 15:13:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643382830000|2022-01-28 15:13:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643382840000|2022-01-28 15:14:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643382850000|2022-01-28 15:14:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643382860000|2022-01-28 15:14:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643382870000|2022-01-28 15:14:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643382880000|2022-01-28 15:14:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643382890000|2022-01-28 15:14:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643382910000|2022-01-28 15:15:10|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|6
1643382920000|2022-01-28 15:15:20|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|9
1643382930000|2022-01-28 15:15:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643382940000|2022-01-28 15:15:40|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|7
1643382970000|2022-01-28 15:16:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643382980000|2022-01-28 15:16:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643382990000|2022-01-28 15:16:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643383000000|2022-01-28 15:16:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643383020000|2022-01-28 15:17:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643383030000|2022-01-28 15:17:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643383040000|2022-01-28 15:17:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643383060000|2022-01-28 15:17:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643383070000|2022-01-28 15:17:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643383080000|2022-01-28 15:18:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643383090000|2022-01-28 15:18:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643383100000|2022-01-28 15:18:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643383120000|2022-01-28 15:18:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643383130000|2022-01-28 15:18:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643383140000|2022-01-28 15:19:00|19.75|19.45|19.76|19.46|19.77|19.47|19.75|19.45|4
1643383150000|2022-01-28 15:19:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643383160000|2022-01-28 15:19:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643383170000|2022-01-28 15:19:30|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|5
1643383180000|2022-01-28 15:19:40|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|9
1643383190000|2022-01-28 15:19:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|12
1643383200000|2022-01-28 15:20:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643383210000|2022-01-28 15:20:10|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643383220000|2022-01-28 15:20:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643383230000|2022-01-28 15:20:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643383240000|2022-01-28 15:20:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643383250000|2022-01-28 15:20:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643383300000|2022-01-28 15:21:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643383310000|2022-01-28 15:21:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643383330000|2022-01-28 15:22:10|19.76|19.46|19.76|19.46|19.76|19.46|19.74|19.44|9
1643383340000|2022-01-28 15:22:20|19.75|19.45|19.74|19.44|19.76|19.46|19.74|19.44|8
1643383350000|2022-01-28 15:22:30|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|10
1643383360000|2022-01-28 15:22:40|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|5
1643383370000|2022-01-28 15:22:50|19.72|19.42|19.74|19.44|19.74|19.44|19.72|19.42|3
1643383380000|2022-01-28 15:23:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643383390000|2022-01-28 15:23:10|19.74|19.44|19.71|19.41|19.74|19.44|19.71|19.41|4
1643383400000|2022-01-28 15:23:20|19.72|19.42|19.69|19.39|19.72|19.42|19.67|19.37|12
1643383410000|2022-01-28 15:23:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643383420000|2022-01-28 15:23:40|19.67|19.37|19.65|19.35|19.68|19.38|19.65|19.35|5
1643383430000|2022-01-28 15:23:50|19.66|19.36|19.67|19.37|19.67|19.37|19.65|19.35|8
1643383440000|2022-01-28 15:24:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643383450000|2022-01-28 15:24:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643383460000|2022-01-28 15:24:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643383470000|2022-01-28 15:24:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643383480000|2022-01-28 15:24:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1643383490000|2022-01-28 15:24:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643383500000|2022-01-28 15:25:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|8
1643383510000|2022-01-28 15:25:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643383520000|2022-01-28 15:25:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|10
1643383530000|2022-01-28 15:25:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|9
1643383540000|2022-01-28 15:25:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643383550000|2022-01-28 15:25:50|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|6
1643383560000|2022-01-28 15:26:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643383570000|2022-01-28 15:26:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643383580000|2022-01-28 15:26:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|7
1643383590000|2022-01-28 15:26:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643383600000|2022-01-28 15:26:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643383620000|2022-01-28 15:27:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643383630000|2022-01-28 15:27:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643383640000|2022-01-28 15:27:20|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643383650000|2022-01-28 15:27:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643383660000|2022-01-28 15:27:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643383680000|2022-01-28 15:28:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643383690000|2022-01-28 15:28:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643383700000|2022-01-28 15:28:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643383710000|2022-01-28 15:28:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643383720000|2022-01-28 15:28:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643383730000|2022-01-28 15:28:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643383740000|2022-01-28 15:29:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643383770000|2022-01-28 15:29:30|19.61|19.31|19.6|19.3|19.62|19.32|19.6|19.3|8
1643383780000|2022-01-28 15:29:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643383790000|2022-01-28 15:29:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643383800000|2022-01-28 15:30:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643383810000|2022-01-28 15:30:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643383820000|2022-01-28 15:30:20|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|6
1643383840000|2022-01-28 15:30:40|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|13
1643383850000|2022-01-28 15:30:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643383860000|2022-01-28 15:31:00|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643383870000|2022-01-28 15:31:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643383880000|2022-01-28 15:31:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|9
1643383920000|2022-01-28 15:32:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|9
1643383930000|2022-01-28 15:32:10|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|5
1643383950000|2022-01-28 15:32:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643383960000|2022-01-28 15:32:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643383980000|2022-01-28 15:33:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643383990000|2022-01-28 15:33:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643384000000|2022-01-28 15:33:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643384010000|2022-01-28 15:33:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643384020000|2022-01-28 15:33:40|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643384030000|2022-01-28 15:33:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643384070000|2022-01-28 15:34:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643384100000|2022-01-28 15:35:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643384110000|2022-01-28 15:35:10|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643384120000|2022-01-28 15:35:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643384130000|2022-01-28 15:35:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643384140000|2022-01-28 15:35:40|19.61|19.31|19.63|19.33|19.63|19.33|19.61|19.31|3
1643384150000|2022-01-28 15:35:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643384160000|2022-01-28 15:36:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643384170000|2022-01-28 15:36:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643384180000|2022-01-28 15:36:20|19.64|19.34|19.65|19.35|19.66|19.36|19.64|19.34|8
1643384190000|2022-01-28 15:36:30|19.66|19.36|19.68|19.38|19.68|19.38|19.65|19.35|9
1643384200000|2022-01-28 15:36:40|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|5
1643384220000|2022-01-28 15:37:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643384230000|2022-01-28 15:37:10|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|7
1643384240000|2022-01-28 15:37:20|19.68|19.38|19.69|19.39|19.7|19.4|19.68|19.38|8
1643384250000|2022-01-28 15:37:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|10
1643384260000|2022-01-28 15:37:40|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|8
1643384270000|2022-01-28 15:37:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|11
1643384280000|2022-01-28 15:38:00|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|6
1643384290000|2022-01-28 15:38:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643384300000|2022-01-28 15:38:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643384310000|2022-01-28 15:38:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643384320000|2022-01-28 15:38:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|15
1643384330000|2022-01-28 15:38:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643384340000|2022-01-28 15:39:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643384350000|2022-01-28 15:39:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643384360000|2022-01-28 15:39:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643384370000|2022-01-28 15:39:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643384380000|2022-01-28 15:39:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643384390000|2022-01-28 15:39:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643384400000|2022-01-28 15:40:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643384410000|2022-01-28 15:40:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643384420000|2022-01-28 15:40:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643384440000|2022-01-28 15:40:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643384450000|2022-01-28 15:40:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643384460000|2022-01-28 15:41:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643384470000|2022-01-28 15:41:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643384480000|2022-01-28 15:41:20|19.72|19.42|19.7|19.4|19.72|19.42|19.7|19.4|5
1643384490000|2022-01-28 15:41:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643384510000|2022-01-28 15:41:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643384520000|2022-01-28 15:42:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643384530000|2022-01-28 15:42:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643384540000|2022-01-28 15:42:20|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|6
1643384550000|2022-01-28 15:42:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643384560000|2022-01-28 15:42:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643384570000|2022-01-28 15:42:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643384580000|2022-01-28 15:43:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643384590000|2022-01-28 15:43:10|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|6
1643384600000|2022-01-28 15:43:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643384620000|2022-01-28 15:43:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643384630000|2022-01-28 15:43:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643384640000|2022-01-28 15:44:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643384650000|2022-01-28 15:44:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1643384660000|2022-01-28 15:44:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643384700000|2022-01-28 15:45:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643384710000|2022-01-28 15:45:10|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643384720000|2022-01-28 15:45:20|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1643384730000|2022-01-28 15:45:30|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1643384740000|2022-01-28 15:45:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643384750000|2022-01-28 15:45:50|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643384760000|2022-01-28 15:46:00|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|10
1643384770000|2022-01-28 15:46:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643384780000|2022-01-28 15:46:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643384790000|2022-01-28 15:46:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643384800000|2022-01-28 15:46:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643384820000|2022-01-28 15:47:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643384830000|2022-01-28 15:47:10|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643384840000|2022-01-28 15:47:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643384870000|2022-01-28 15:47:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643384880000|2022-01-28 15:48:00|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|4
1643384900000|2022-01-28 15:48:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643384910000|2022-01-28 15:48:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643384920000|2022-01-28 15:48:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643384940000|2022-01-28 15:49:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643384950000|2022-01-28 15:49:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643384960000|2022-01-28 15:49:20|19.74|19.44|19.75|19.45|19.75|19.45|19.73|19.43|4
1643384970000|2022-01-28 15:49:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643384990000|2022-01-28 15:49:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643385000000|2022-01-28 15:50:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643385010000|2022-01-28 15:50:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643385030000|2022-01-28 15:50:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643385040000|2022-01-28 15:50:40|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|7
1643385050000|2022-01-28 15:50:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643385060000|2022-01-28 15:51:00|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|15
1643385070000|2022-01-28 15:51:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643385080000|2022-01-28 15:51:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643385090000|2022-01-28 15:51:30|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|8
1643385100000|2022-01-28 15:51:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643385110000|2022-01-28 15:51:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643385120000|2022-01-28 15:52:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643385130000|2022-01-28 15:52:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643385140000|2022-01-28 15:52:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643385150000|2022-01-28 15:52:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|9
1643385160000|2022-01-28 15:52:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643385170000|2022-01-28 15:52:50|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643385180000|2022-01-28 15:53:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643385190000|2022-01-28 15:53:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643385200000|2022-01-28 15:53:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643385230000|2022-01-28 15:53:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643385240000|2022-01-28 15:54:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643385270000|2022-01-28 15:54:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643385280000|2022-01-28 15:54:40|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643385290000|2022-01-28 15:54:50|19.79|19.49|19.79|19.49|19.8|19.5|19.78|19.48|7
1643385300000|2022-01-28 15:55:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643385310000|2022-01-28 15:55:10|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|6
1643385330000|2022-01-28 15:55:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643385340000|2022-01-28 15:55:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643385350000|2022-01-28 15:55:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|12
1643385360000|2022-01-28 15:56:00|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|12
1643385370000|2022-01-28 15:56:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643385380000|2022-01-28 15:56:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643385390000|2022-01-28 15:56:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643385400000|2022-01-28 15:56:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643385420000|2022-01-28 15:57:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|11
1643385430000|2022-01-28 15:57:10|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|7
1643385440000|2022-01-28 15:57:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|13
1643385450000|2022-01-28 15:57:30|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|8
1643385460000|2022-01-28 15:57:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|10
1643385470000|2022-01-28 15:57:50|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643385480000|2022-01-28 15:58:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643385490000|2022-01-28 15:58:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643385510000|2022-01-28 15:58:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643385520000|2022-01-28 15:58:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643385530000|2022-01-28 15:58:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643385540000|2022-01-28 15:59:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643385560000|2022-01-28 15:59:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643385580000|2022-01-28 15:59:40|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643385590000|2022-01-28 15:59:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643385600000|2022-01-28 16:00:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643385610000|2022-01-28 16:00:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643385630000|2022-01-28 16:00:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643385640000|2022-01-28 16:00:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643385650000|2022-01-28 16:00:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643385660000|2022-01-28 16:01:00|19.72|19.42|19.76|19.46|19.76|19.46|19.72|19.42|13
1643385710000|2022-01-28 16:01:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643385720000|2022-01-28 16:02:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|9
1643385730000|2022-01-28 16:02:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643385740000|2022-01-28 16:02:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643385760000|2022-01-28 16:02:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643385770000|2022-01-28 16:02:50|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|6
1643385780000|2022-01-28 16:03:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643385800000|2022-01-28 16:03:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643385810000|2022-01-28 16:03:30|19.81|19.51|19.82|19.52|19.83|19.53|19.8|19.5|10
1643385820000|2022-01-28 16:03:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|6
1643385830000|2022-01-28 16:03:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643385840000|2022-01-28 16:04:00|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643385850000|2022-01-28 16:04:10|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|7
1643385860000|2022-01-28 16:04:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643385880000|2022-01-28 16:04:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643385890000|2022-01-28 16:04:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643385900000|2022-01-28 16:05:00|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643385910000|2022-01-28 16:05:10|19.77|19.47|19.77|19.47|19.78|19.48|19.76|19.46|9
1643385920000|2022-01-28 16:05:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643385930000|2022-01-28 16:05:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|8
1643385940000|2022-01-28 16:05:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643385950000|2022-01-28 16:05:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|11
1643385960000|2022-01-28 16:06:00|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|5
1643385970000|2022-01-28 16:06:10|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|10
1643385980000|2022-01-28 16:06:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|7
1643386000000|2022-01-28 16:06:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643386010000|2022-01-28 16:06:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643386040000|2022-01-28 16:07:20|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|4
1643386050000|2022-01-28 16:07:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|7
1643386060000|2022-01-28 16:07:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|8
1643386070000|2022-01-28 16:07:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643386080000|2022-01-28 16:08:00|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|3
1643386090000|2022-01-28 16:08:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|8
1643386100000|2022-01-28 16:08:20|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643386120000|2022-01-28 16:08:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643386130000|2022-01-28 16:08:50|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643386150000|2022-01-28 16:09:10|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643386160000|2022-01-28 16:09:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643386170000|2022-01-28 16:09:30|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643386180000|2022-01-28 16:09:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643386200000|2022-01-28 16:10:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643386210000|2022-01-28 16:10:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|6
1643386220000|2022-01-28 16:10:20|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|4
1643386230000|2022-01-28 16:10:30|19.83|19.53|19.86|19.56|19.87|19.57|19.83|19.53|8
1643386240000|2022-01-28 16:10:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643386250000|2022-01-28 16:10:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|7
1643386260000|2022-01-28 16:11:00|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|7
1643386270000|2022-01-28 16:11:10|19.93|19.63|19.91|19.61|19.93|19.63|19.9|19.6|9
1643386280000|2022-01-28 16:11:20|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643386290000|2022-01-28 16:11:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643386300000|2022-01-28 16:11:40|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|9
1643386310000|2022-01-28 16:11:50|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|7
1643386320000|2022-01-28 16:12:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643386330000|2022-01-28 16:12:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643386340000|2022-01-28 16:12:20|19.9|19.6|19.91|19.61|19.92|19.62|19.9|19.6|6
1643386350000|2022-01-28 16:12:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643386360000|2022-01-28 16:12:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643386370000|2022-01-28 16:12:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643386410000|2022-01-28 16:13:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643386430000|2022-01-28 16:13:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643386440000|2022-01-28 16:14:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643386450000|2022-01-28 16:14:10|19.9|19.6|19.88|19.58|19.9|19.6|19.88|19.58|5
1643386460000|2022-01-28 16:14:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643386470000|2022-01-28 16:14:30|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|5
1643386480000|2022-01-28 16:14:40|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643386490000|2022-01-28 16:14:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|12
1643386500000|2022-01-28 16:15:00|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643386520000|2022-01-28 16:15:20|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|5
1643386530000|2022-01-28 16:15:30|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|3
1643386540000|2022-01-28 16:15:40|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|3
1643386550000|2022-01-28 16:15:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643386560000|2022-01-28 16:16:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|6
1643386570000|2022-01-28 16:16:10|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643386580000|2022-01-28 16:16:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|6
1643386590000|2022-01-28 16:16:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643386600000|2022-01-28 16:16:40|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|3
1643386610000|2022-01-28 16:16:50|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|8
1643386620000|2022-01-28 16:17:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643386630000|2022-01-28 16:17:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643386650000|2022-01-28 16:17:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643386660000|2022-01-28 16:17:40|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|7
1643386680000|2022-01-28 16:18:00|19.91|19.61|19.94|19.64|19.94|19.64|19.91|19.61|6
1643386690000|2022-01-28 16:18:10|19.93|19.63|19.94|19.64|19.94|19.64|19.92|19.62|8
1643386700000|2022-01-28 16:18:20|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|10
1643386710000|2022-01-28 16:18:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643386720000|2022-01-28 16:18:40|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643386730000|2022-01-28 16:18:50|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|8
1643386740000|2022-01-28 16:19:00|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|11
1643386750000|2022-01-28 16:19:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643386760000|2022-01-28 16:19:20|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643386770000|2022-01-28 16:19:30|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|7
1643386780000|2022-01-28 16:19:40|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643386790000|2022-01-28 16:19:50|19.96|19.66|20.01|19.71|20.01|19.71|19.96|19.66|8
1643386800000|2022-01-28 16:20:00|20|19.7|20.03|19.73|20.04|19.74|20|19.7|13
1643386810000|2022-01-28 16:20:10|20.02|19.72|19.99|19.69|20.03|19.73|19.99|19.69|10
1643386820000|2022-01-28 16:20:20|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643386830000|2022-01-28 16:20:30|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|11
1643386840000|2022-01-28 16:20:40|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|3
1643386850000|2022-01-28 16:20:50|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|5
1643386870000|2022-01-28 16:21:10|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643386880000|2022-01-28 16:21:20|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|13
1643386890000|2022-01-28 16:21:30|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|10
1643386900000|2022-01-28 16:21:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|6
1643386910000|2022-01-28 16:21:50|19.94|19.64|19.95|19.65|19.96|19.66|19.94|19.64|14
1643386920000|2022-01-28 16:22:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643386950000|2022-01-28 16:22:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643386960000|2022-01-28 16:22:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643386970000|2022-01-28 16:22:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|6
1643386980000|2022-01-28 16:23:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643386990000|2022-01-28 16:23:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643387000000|2022-01-28 16:23:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643387010000|2022-01-28 16:23:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643387020000|2022-01-28 16:23:40|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|3
1643387030000|2022-01-28 16:23:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643387040000|2022-01-28 16:24:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643387060000|2022-01-28 16:24:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643387070000|2022-01-28 16:24:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643387080000|2022-01-28 16:24:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|7
1643387090000|2022-01-28 16:24:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643387100000|2022-01-28 16:25:00|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|9
1643387110000|2022-01-28 16:25:10|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643387120000|2022-01-28 16:25:20|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|14
1643387140000|2022-01-28 16:25:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|4
1643387150000|2022-01-28 16:25:50|19.92|19.62|19.93|19.63|19.93|19.63|19.91|19.61|8
1643387160000|2022-01-28 16:26:00|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643387190000|2022-01-28 16:26:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643387200000|2022-01-28 16:26:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643387210000|2022-01-28 16:26:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|2
1643387220000|2022-01-28 16:27:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643387230000|2022-01-28 16:27:10|19.95|19.65|19.95|19.65|19.97|19.67|19.95|19.65|4
1643387240000|2022-01-28 16:27:20|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643387250000|2022-01-28 16:27:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|5
1643387260000|2022-01-28 16:27:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643387270000|2022-01-28 16:27:50|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|8
1643387280000|2022-01-28 16:28:00|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643387290000|2022-01-28 16:28:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|8
1643387300000|2022-01-28 16:28:20|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|8
1643387320000|2022-01-28 16:28:40|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|2
1643387330000|2022-01-28 16:28:50|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|3
1643387340000|2022-01-28 16:29:00|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|4
1643387350000|2022-01-28 16:29:10|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|5
1643387360000|2022-01-28 16:29:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643387380000|2022-01-28 16:29:40|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|6
1643387390000|2022-01-28 16:29:50|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|2
1643387400000|2022-01-28 16:30:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|3
1643387410000|2022-01-28 16:30:10|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|10
1643387420000|2022-01-28 16:30:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|8
1643387430000|2022-01-28 16:30:30|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|5
1643387440000|2022-01-28 16:30:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|7
1643387450000|2022-01-28 16:30:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643387460000|2022-01-28 16:31:00|19.89|19.59|19.89|19.59|19.9|19.6|19.88|19.58|7
1643387470000|2022-01-28 16:31:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|10
1643387480000|2022-01-28 16:31:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|7
1643387490000|2022-01-28 16:31:30|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|8
1643387500000|2022-01-28 16:31:40|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|5
1643387520000|2022-01-28 16:32:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643387530000|2022-01-28 16:32:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643387540000|2022-01-28 16:32:20|19.88|19.58|19.91|19.61|19.91|19.61|19.88|19.58|5
1643387550000|2022-01-28 16:32:30|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|2
1643387560000|2022-01-28 16:32:40|19.92|19.62|19.91|19.61|19.93|19.63|19.91|19.61|4
1643387570000|2022-01-28 16:32:50|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643387580000|2022-01-28 16:33:00|19.92|19.62|19.92|19.62|19.94|19.64|19.92|19.62|7
1643387590000|2022-01-28 16:33:10|19.91|19.61|19.91|19.61|19.92|19.62|19.9|19.6|11
1643387600000|2022-01-28 16:33:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|8
1643387610000|2022-01-28 16:33:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643387620000|2022-01-28 16:33:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643387630000|2022-01-28 16:33:50|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|7
1643387640000|2022-01-28 16:34:00|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|10
1643387650000|2022-01-28 16:34:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643387660000|2022-01-28 16:34:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643387670000|2022-01-28 16:34:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643387680000|2022-01-28 16:34:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643387690000|2022-01-28 16:34:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643387700000|2022-01-28 16:35:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643387710000|2022-01-28 16:35:10|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|7
1643387720000|2022-01-28 16:35:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|6
1643387740000|2022-01-28 16:35:40|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|11
1643387750000|2022-01-28 16:35:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643387760000|2022-01-28 16:36:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|10
1643387770000|2022-01-28 16:36:10|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643387780000|2022-01-28 16:36:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643387790000|2022-01-28 16:36:30|19.93|19.63|19.94|19.64|19.95|19.65|19.93|19.63|6
1643387800000|2022-01-28 16:36:40|19.95|19.65|19.99|19.69|19.99|19.69|19.94|19.64|9
1643387810000|2022-01-28 16:36:50|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643387820000|2022-01-28 16:37:00|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|7
1643387830000|2022-01-28 16:37:10|19.96|19.66|19.96|19.66|19.97|19.67|19.95|19.65|5
1643387840000|2022-01-28 16:37:20|19.95|19.65|19.97|19.67|19.97|19.67|19.95|19.65|7
1643387850000|2022-01-28 16:37:30|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|2
1643387860000|2022-01-28 16:37:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643387870000|2022-01-28 16:37:50|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643387880000|2022-01-28 16:38:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|5
1643387890000|2022-01-28 16:38:10|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643387900000|2022-01-28 16:38:20|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643387920000|2022-01-28 16:38:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|6
1643387930000|2022-01-28 16:38:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643387940000|2022-01-28 16:39:00|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643387950000|2022-01-28 16:39:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643387960000|2022-01-28 16:39:20|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643387970000|2022-01-28 16:39:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|4
1643387980000|2022-01-28 16:39:40|19.99|19.69|19.99|19.69|20.01|19.71|19.99|19.69|9
1643387990000|2022-01-28 16:39:50|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|8
1643388000000|2022-01-28 16:40:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643388010000|2022-01-28 16:40:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|11
1643388020000|2022-01-28 16:40:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643388040000|2022-01-28 16:40:40|19.99|19.69|20|19.7|20|19.7|19.98|19.68|8
1643388050000|2022-01-28 16:40:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643388070000|2022-01-28 16:41:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643388080000|2022-01-28 16:41:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643388100000|2022-01-28 16:41:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643388110000|2022-01-28 16:41:50|20|19.7|19.99|19.69|20|19.7|19.99|19.69|12
1643388120000|2022-01-28 16:42:00|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643388130000|2022-01-28 16:42:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643388140000|2022-01-28 16:42:20|20|19.7|20|19.7|20|19.7|20|19.7|1
1643388170000|2022-01-28 16:42:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643388190000|2022-01-28 16:43:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643388200000|2022-01-28 16:43:20|19.99|19.69|20|19.7|20|19.7|19.99|19.69|10
1643388210000|2022-01-28 16:43:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1643388220000|2022-01-28 16:43:40|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|5
1643388230000|2022-01-28 16:43:50|20|19.7|19.98|19.68|20|19.7|19.98|19.68|5
1643388240000|2022-01-28 16:44:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|9
1643388250000|2022-01-28 16:44:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643388260000|2022-01-28 16:44:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643388270000|2022-01-28 16:44:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643388280000|2022-01-28 16:44:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|7
1643388300000|2022-01-28 16:45:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643388310000|2022-01-28 16:45:10|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|7
1643388320000|2022-01-28 16:45:20|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|5
1643388330000|2022-01-28 16:45:30|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|7
1643388340000|2022-01-28 16:45:40|19.93|19.63|19.92|19.62|19.94|19.64|19.92|19.62|12
1643388350000|2022-01-28 16:45:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1643388360000|2022-01-28 16:46:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643388370000|2022-01-28 16:46:10|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|7
1643388380000|2022-01-28 16:46:20|19.94|19.64|19.94|19.64|19.94|19.64|19.93|19.63|7
1643388390000|2022-01-28 16:46:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643388400000|2022-01-28 16:46:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643388410000|2022-01-28 16:46:50|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643388420000|2022-01-28 16:47:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643388430000|2022-01-28 16:47:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643388440000|2022-01-28 16:47:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643388450000|2022-01-28 16:47:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643388460000|2022-01-28 16:47:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643388470000|2022-01-28 16:47:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643388480000|2022-01-28 16:48:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643388490000|2022-01-28 16:48:10|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|12
1643388500000|2022-01-28 16:48:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643388530000|2022-01-28 16:48:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643388540000|2022-01-28 16:49:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643388550000|2022-01-28 16:49:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643388560000|2022-01-28 16:49:20|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|3
1643388570000|2022-01-28 16:49:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643388580000|2022-01-28 16:49:40|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|3
1643388590000|2022-01-28 16:49:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643388600000|2022-01-28 16:50:00|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643388620000|2022-01-28 16:50:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643388630000|2022-01-28 16:50:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643388640000|2022-01-28 16:50:40|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643388650000|2022-01-28 16:50:50|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643388660000|2022-01-28 16:51:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643388670000|2022-01-28 16:51:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|10
1643388680000|2022-01-28 16:51:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|5
1643388690000|2022-01-28 16:51:30|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|7
1643388700000|2022-01-28 16:51:40|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|9
1643388710000|2022-01-28 16:51:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643388720000|2022-01-28 16:52:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|11
1643388730000|2022-01-28 16:52:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643388740000|2022-01-28 16:52:20|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643388750000|2022-01-28 16:52:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|2
1643388760000|2022-01-28 16:52:40|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|5
1643388770000|2022-01-28 16:52:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643388780000|2022-01-28 16:53:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|7
1643388800000|2022-01-28 16:53:20|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643388810000|2022-01-28 16:53:30|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643388830000|2022-01-28 16:53:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643388850000|2022-01-28 16:54:10|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643388860000|2022-01-28 16:54:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643388870000|2022-01-28 16:54:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|5
1643388880000|2022-01-28 16:54:40|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|15
1643388890000|2022-01-28 16:54:50|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|13
1643388900000|2022-01-28 16:55:00|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|7
1643388910000|2022-01-28 16:55:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643388920000|2022-01-28 16:55:20|19.88|19.58|19.87|19.57|19.88|19.58|19.86|19.56|6
1643388940000|2022-01-28 16:55:40|19.86|19.56|19.87|19.57|19.88|19.58|19.86|19.56|3
1643388950000|2022-01-28 16:55:50|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643388960000|2022-01-28 16:56:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643388970000|2022-01-28 16:56:10|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|3
1643388980000|2022-01-28 16:56:20|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|7
1643388990000|2022-01-28 16:56:30|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|2
1643389010000|2022-01-28 16:56:50|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643389020000|2022-01-28 16:57:00|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643389030000|2022-01-28 16:57:10|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|1
1643389050000|2022-01-28 16:57:30|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643389060000|2022-01-28 16:57:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643389080000|2022-01-28 16:58:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643389140000|2022-01-28 16:59:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643389150000|2022-01-28 16:59:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643389160000|2022-01-28 16:59:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643389190000|2022-01-28 16:59:50|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643389200000|2022-01-28 17:00:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|4
1643389210000|2022-01-28 17:00:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|5
1643389220000|2022-01-28 17:00:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|10
1643389230000|2022-01-28 17:00:30|19.82|19.52|19.83|19.53|19.84|19.54|19.82|19.52|6
1643389240000|2022-01-28 17:00:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643389250000|2022-01-28 17:00:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643389260000|2022-01-28 17:01:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643389280000|2022-01-28 17:01:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643389290000|2022-01-28 17:01:30|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643389300000|2022-01-28 17:01:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643389330000|2022-01-28 17:02:10|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643389340000|2022-01-28 17:02:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643389370000|2022-01-28 17:02:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643389390000|2022-01-28 17:03:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643389400000|2022-01-28 17:03:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643389420000|2022-01-28 17:03:40|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643389430000|2022-01-28 17:03:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643389440000|2022-01-28 17:04:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643389450000|2022-01-28 17:04:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643389480000|2022-01-28 17:04:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643389490000|2022-01-28 17:04:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643389500000|2022-01-28 17:05:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643389510000|2022-01-28 17:05:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643389520000|2022-01-28 17:05:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643389550000|2022-01-28 17:05:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643389560000|2022-01-28 17:06:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643389570000|2022-01-28 17:06:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643389580000|2022-01-28 17:06:20|19.83|19.53|19.85|19.55|19.86|19.56|19.83|19.53|8
1643389590000|2022-01-28 17:06:30|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|7
1643389600000|2022-01-28 17:06:40|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643389610000|2022-01-28 17:06:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643389630000|2022-01-28 17:07:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|2
1643389650000|2022-01-28 17:07:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643389670000|2022-01-28 17:07:50|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|4
1643389680000|2022-01-28 17:08:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643389690000|2022-01-28 17:08:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643389710000|2022-01-28 17:08:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643389720000|2022-01-28 17:08:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643389730000|2022-01-28 17:08:50|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|4
1643389740000|2022-01-28 17:09:00|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643389750000|2022-01-28 17:09:10|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643389760000|2022-01-28 17:09:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643389770000|2022-01-28 17:09:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643389780000|2022-01-28 17:09:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643389790000|2022-01-28 17:09:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643389820000|2022-01-28 17:10:20|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|11
1643389830000|2022-01-28 17:10:30|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|8
1643389840000|2022-01-28 17:10:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643389850000|2022-01-28 17:10:50|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643389860000|2022-01-28 17:11:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643389870000|2022-01-28 17:11:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643389880000|2022-01-28 17:11:20|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643389900000|2022-01-28 17:11:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|3
1643389910000|2022-01-28 17:11:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643389930000|2022-01-28 17:12:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643389940000|2022-01-28 17:12:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|15
1643389950000|2022-01-28 17:12:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643389960000|2022-01-28 17:12:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643389970000|2022-01-28 17:12:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643389990000|2022-01-28 17:13:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643390020000|2022-01-28 17:13:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643390050000|2022-01-28 17:14:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643390070000|2022-01-28 17:14:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643390090000|2022-01-28 17:14:50|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|4
1643390100000|2022-01-28 17:15:00|19.8|19.5|19.82|19.52|19.82|19.52|19.79|19.49|5
1643390110000|2022-01-28 17:15:10|19.81|19.51|19.8|19.5|19.82|19.52|19.8|19.5|8
1643390120000|2022-01-28 17:15:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643390140000|2022-01-28 17:15:40|19.8|19.5|19.79|19.49|19.8|19.5|19.78|19.48|6
1643390170000|2022-01-28 17:16:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643390190000|2022-01-28 17:16:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643390210000|2022-01-28 17:16:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643390220000|2022-01-28 17:17:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643390230000|2022-01-28 17:17:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|9
1643390240000|2022-01-28 17:17:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|6
1643390250000|2022-01-28 17:17:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|8
1643390260000|2022-01-28 17:17:40|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643390270000|2022-01-28 17:17:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643390290000|2022-01-28 17:18:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643390310000|2022-01-28 17:18:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643390340000|2022-01-28 17:19:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|4
1643390350000|2022-01-28 17:19:10|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643390380000|2022-01-28 17:19:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643390390000|2022-01-28 17:19:50|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643390400000|2022-01-28 17:20:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643390410000|2022-01-28 17:20:10|19.81|19.51|19.8|19.5|19.82|19.52|19.79|19.49|8
1643390420000|2022-01-28 17:20:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643390430000|2022-01-28 17:20:30|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|3
1643390440000|2022-01-28 17:20:40|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643390450000|2022-01-28 17:20:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643390460000|2022-01-28 17:21:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643390470000|2022-01-28 17:21:10|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|3
1643390480000|2022-01-28 17:21:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643390490000|2022-01-28 17:21:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643390510000|2022-01-28 17:21:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643390520000|2022-01-28 17:22:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643390530000|2022-01-28 17:22:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643390540000|2022-01-28 17:22:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643390580000|2022-01-28 17:23:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643390600000|2022-01-28 17:23:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643390620000|2022-01-28 17:23:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643390630000|2022-01-28 17:23:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643390640000|2022-01-28 17:24:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643390660000|2022-01-28 17:24:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643390670000|2022-01-28 17:24:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643390680000|2022-01-28 17:24:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643390690000|2022-01-28 17:24:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643390710000|2022-01-28 17:25:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643390730000|2022-01-28 17:25:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643390740000|2022-01-28 17:25:40|19.71|19.41|19.69|19.39|19.71|19.41|19.69|19.39|7
1643390750000|2022-01-28 17:25:50|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|8
1643390760000|2022-01-28 17:26:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643390770000|2022-01-28 17:26:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643390780000|2022-01-28 17:26:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643390790000|2022-01-28 17:26:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643390810000|2022-01-28 17:26:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643390820000|2022-01-28 17:27:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643390830000|2022-01-28 17:27:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1643390840000|2022-01-28 17:27:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643390850000|2022-01-28 17:27:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643390870000|2022-01-28 17:27:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643390880000|2022-01-28 17:28:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643390900000|2022-01-28 17:28:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643390920000|2022-01-28 17:28:40|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|9
1643390930000|2022-01-28 17:28:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643390980000|2022-01-28 17:29:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643390990000|2022-01-28 17:29:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643391010000|2022-01-28 17:30:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643391020000|2022-01-28 17:30:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643391030000|2022-01-28 17:30:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643391040000|2022-01-28 17:30:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643391050000|2022-01-28 17:30:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643391060000|2022-01-28 17:31:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643391070000|2022-01-28 17:31:10|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643391080000|2022-01-28 17:31:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643391090000|2022-01-28 17:31:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643391100000|2022-01-28 17:31:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643391120000|2022-01-28 17:32:00|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1643391140000|2022-01-28 17:32:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643391150000|2022-01-28 17:32:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643391160000|2022-01-28 17:32:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643391170000|2022-01-28 17:32:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643391180000|2022-01-28 17:33:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643391190000|2022-01-28 17:33:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643391200000|2022-01-28 17:33:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643391240000|2022-01-28 17:34:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643391250000|2022-01-28 17:34:10|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|5
1643391270000|2022-01-28 17:34:30|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|10
1643391310000|2022-01-28 17:35:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643391320000|2022-01-28 17:35:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643391350000|2022-01-28 17:35:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643391360000|2022-01-28 17:36:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643391370000|2022-01-28 17:36:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643391380000|2022-01-28 17:36:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643391430000|2022-01-28 17:37:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643391440000|2022-01-28 17:37:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643391450000|2022-01-28 17:37:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643391460000|2022-01-28 17:37:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643391470000|2022-01-28 17:37:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643391480000|2022-01-28 17:38:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643391500000|2022-01-28 17:38:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|8
1643391510000|2022-01-28 17:38:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643391530000|2022-01-28 17:38:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643391540000|2022-01-28 17:39:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643391550000|2022-01-28 17:39:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643391570000|2022-01-28 17:39:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643391580000|2022-01-28 17:39:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643391600000|2022-01-28 17:40:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643391640000|2022-01-28 17:40:40|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1643391650000|2022-01-28 17:40:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643391680000|2022-01-28 17:41:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643391690000|2022-01-28 17:41:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643391720000|2022-01-28 17:42:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643391750000|2022-01-28 17:42:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643391760000|2022-01-28 17:42:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643391770000|2022-01-28 17:42:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643391800000|2022-01-28 17:43:20|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643391810000|2022-01-28 17:43:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643391820000|2022-01-28 17:43:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643391840000|2022-01-28 17:44:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643391850000|2022-01-28 17:44:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643391860000|2022-01-28 17:44:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643391880000|2022-01-28 17:44:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643391890000|2022-01-28 17:44:50|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643391900000|2022-01-28 17:45:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643391910000|2022-01-28 17:45:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643391930000|2022-01-28 17:45:30|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643391940000|2022-01-28 17:45:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|8
1643391950000|2022-01-28 17:45:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643391960000|2022-01-28 17:46:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1643391970000|2022-01-28 17:46:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643391980000|2022-01-28 17:46:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643391990000|2022-01-28 17:46:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643392030000|2022-01-28 17:47:10|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|6
1643392040000|2022-01-28 17:47:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643392050000|2022-01-28 17:47:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643392060000|2022-01-28 17:47:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1643392080000|2022-01-28 17:48:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643392090000|2022-01-28 17:48:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643392110000|2022-01-28 17:48:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643392120000|2022-01-28 17:48:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643392130000|2022-01-28 17:48:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643392140000|2022-01-28 17:49:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643392150000|2022-01-28 17:49:10|19.68|19.38|19.67|19.37|19.68|19.38|19.66|19.36|10
1643392190000|2022-01-28 17:49:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643392200000|2022-01-28 17:50:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643392210000|2022-01-28 17:50:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643392220000|2022-01-28 17:50:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643392300000|2022-01-28 17:51:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643392310000|2022-01-28 17:51:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643392320000|2022-01-28 17:52:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643392330000|2022-01-28 17:52:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643392340000|2022-01-28 17:52:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|6
1643392360000|2022-01-28 17:52:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643392370000|2022-01-28 17:52:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643392380000|2022-01-28 17:53:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643392400000|2022-01-28 17:53:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643392410000|2022-01-28 17:53:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643392420000|2022-01-28 17:53:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|10
1643392430000|2022-01-28 17:53:50|19.57|19.27|19.56|19.26|19.58|19.28|19.56|19.26|8
1643392440000|2022-01-28 17:54:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643392450000|2022-01-28 17:54:10|19.58|19.28|19.56|19.26|19.58|19.28|19.55|19.25|13
1643392470000|2022-01-28 17:54:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|3
1643392480000|2022-01-28 17:54:40|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643392490000|2022-01-28 17:54:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643392500000|2022-01-28 17:55:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643392510000|2022-01-28 17:55:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392530000|2022-01-28 17:55:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643392540000|2022-01-28 17:55:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643392550000|2022-01-28 17:55:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643392570000|2022-01-28 17:56:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643392580000|2022-01-28 17:56:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392590000|2022-01-28 17:56:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643392600000|2022-01-28 17:56:40|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|7
1643392610000|2022-01-28 17:56:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1643392620000|2022-01-28 17:57:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643392630000|2022-01-28 17:57:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643392640000|2022-01-28 17:57:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643392650000|2022-01-28 17:57:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643392670000|2022-01-28 17:57:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643392680000|2022-01-28 17:58:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643392690000|2022-01-28 17:58:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643392700000|2022-01-28 17:58:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|8
1643392720000|2022-01-28 17:58:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643392750000|2022-01-28 17:59:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643392760000|2022-01-28 17:59:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643392770000|2022-01-28 17:59:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392790000|2022-01-28 17:59:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392800000|2022-01-28 18:00:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392810000|2022-01-28 18:00:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643392820000|2022-01-28 18:00:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643392830000|2022-01-28 18:00:30|19.59|19.29|19.61|19.31|19.62|19.32|19.59|19.29|8
1643392840000|2022-01-28 18:00:40|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|10
1643392850000|2022-01-28 18:00:50|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|9
1643392860000|2022-01-28 18:01:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643392870000|2022-01-28 18:01:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643392880000|2022-01-28 18:01:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643392910000|2022-01-28 18:01:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643392920000|2022-01-28 18:02:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643392930000|2022-01-28 18:02:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643392940000|2022-01-28 18:02:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643392950000|2022-01-28 18:02:30|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|6
1643392960000|2022-01-28 18:02:40|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|4
1643392970000|2022-01-28 18:02:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643392980000|2022-01-28 18:03:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643392990000|2022-01-28 18:03:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393000000|2022-01-28 18:03:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643393010000|2022-01-28 18:03:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643393040000|2022-01-28 18:04:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643393050000|2022-01-28 18:04:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643393060000|2022-01-28 18:04:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393070000|2022-01-28 18:04:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643393080000|2022-01-28 18:04:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643393100000|2022-01-28 18:05:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643393110000|2022-01-28 18:05:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643393120000|2022-01-28 18:05:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643393140000|2022-01-28 18:05:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643393150000|2022-01-28 18:05:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643393160000|2022-01-28 18:06:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643393170000|2022-01-28 18:06:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643393180000|2022-01-28 18:06:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|11
1643393190000|2022-01-28 18:06:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643393200000|2022-01-28 18:06:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393220000|2022-01-28 18:07:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643393240000|2022-01-28 18:07:20|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|9
1643393250000|2022-01-28 18:07:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643393260000|2022-01-28 18:07:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393270000|2022-01-28 18:07:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643393300000|2022-01-28 18:08:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643393310000|2022-01-28 18:08:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393320000|2022-01-28 18:08:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643393330000|2022-01-28 18:08:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643393340000|2022-01-28 18:09:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643393350000|2022-01-28 18:09:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643393360000|2022-01-28 18:09:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643393370000|2022-01-28 18:09:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643393380000|2022-01-28 18:09:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643393390000|2022-01-28 18:09:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643393400000|2022-01-28 18:10:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643393420000|2022-01-28 18:10:20|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643393430000|2022-01-28 18:10:30|19.62|19.32|19.62|19.32|19.62|19.32|19.6|19.3|9
1643393440000|2022-01-28 18:10:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643393450000|2022-01-28 18:10:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643393460000|2022-01-28 18:11:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643393470000|2022-01-28 18:11:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|8
1643393480000|2022-01-28 18:11:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643393510000|2022-01-28 18:11:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643393520000|2022-01-28 18:12:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643393530000|2022-01-28 18:12:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643393570000|2022-01-28 18:12:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643393580000|2022-01-28 18:13:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643393590000|2022-01-28 18:13:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643393600000|2022-01-28 18:13:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643393610000|2022-01-28 18:13:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643393640000|2022-01-28 18:14:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643393650000|2022-01-28 18:14:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643393680000|2022-01-28 18:14:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643393700000|2022-01-28 18:15:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643393710000|2022-01-28 18:15:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643393720000|2022-01-28 18:15:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643393730000|2022-01-28 18:15:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643393740000|2022-01-28 18:15:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643393750000|2022-01-28 18:15:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643393760000|2022-01-28 18:16:00|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|5
1643393770000|2022-01-28 18:16:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643393780000|2022-01-28 18:16:20|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643393790000|2022-01-28 18:16:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|12
1643393800000|2022-01-28 18:16:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643393820000|2022-01-28 18:17:00|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|4
1643393840000|2022-01-28 18:17:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643393850000|2022-01-28 18:17:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643393860000|2022-01-28 18:17:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643393870000|2022-01-28 18:17:50|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|5
1643393880000|2022-01-28 18:18:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643393890000|2022-01-28 18:18:10|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643393900000|2022-01-28 18:18:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1643393910000|2022-01-28 18:18:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643393920000|2022-01-28 18:18:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643393930000|2022-01-28 18:18:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643393940000|2022-01-28 18:19:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643393950000|2022-01-28 18:19:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643393960000|2022-01-28 18:19:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643393970000|2022-01-28 18:19:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643393980000|2022-01-28 18:19:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643393990000|2022-01-28 18:19:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643394000000|2022-01-28 18:20:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643394010000|2022-01-28 18:20:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643394020000|2022-01-28 18:20:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643394030000|2022-01-28 18:20:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643394040000|2022-01-28 18:20:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643394050000|2022-01-28 18:20:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643394070000|2022-01-28 18:21:10|19.62|19.32|19.61|19.31|19.62|19.32|19.6|19.3|4
1643394080000|2022-01-28 18:21:20|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|5
1643394090000|2022-01-28 18:21:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643394100000|2022-01-28 18:21:40|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643394110000|2022-01-28 18:21:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643394120000|2022-01-28 18:22:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643394130000|2022-01-28 18:22:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643394140000|2022-01-28 18:22:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643394150000|2022-01-28 18:22:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643394160000|2022-01-28 18:22:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|8
1643394170000|2022-01-28 18:22:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643394180000|2022-01-28 18:23:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643394190000|2022-01-28 18:23:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643394200000|2022-01-28 18:23:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643394210000|2022-01-28 18:23:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643394220000|2022-01-28 18:23:40|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|6
1643394230000|2022-01-28 18:23:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643394240000|2022-01-28 18:24:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643394250000|2022-01-28 18:24:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643394270000|2022-01-28 18:24:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643394280000|2022-01-28 18:24:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643394290000|2022-01-28 18:24:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643394300000|2022-01-28 18:25:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643394310000|2022-01-28 18:25:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643394320000|2022-01-28 18:25:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643394330000|2022-01-28 18:25:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643394340000|2022-01-28 18:25:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643394350000|2022-01-28 18:25:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|14
1643394360000|2022-01-28 18:26:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643394370000|2022-01-28 18:26:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643394390000|2022-01-28 18:26:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|5
1643394400000|2022-01-28 18:26:40|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|5
1643394410000|2022-01-28 18:26:50|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|11
1643394420000|2022-01-28 18:27:00|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|7
1643394430000|2022-01-28 18:27:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643394440000|2022-01-28 18:27:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|9
1643394450000|2022-01-28 18:27:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643394460000|2022-01-28 18:27:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643394470000|2022-01-28 18:27:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643394480000|2022-01-28 18:28:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643394490000|2022-01-28 18:28:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|9
1643394500000|2022-01-28 18:28:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643394510000|2022-01-28 18:28:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643394530000|2022-01-28 18:28:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643394540000|2022-01-28 18:29:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643394550000|2022-01-28 18:29:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643394560000|2022-01-28 18:29:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643394580000|2022-01-28 18:29:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643394600000|2022-01-28 18:30:00|19.57|19.27|19.59|19.29|19.59|19.29|19.56|19.26|5
1643394610000|2022-01-28 18:30:10|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643394620000|2022-01-28 18:30:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643394630000|2022-01-28 18:30:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643394640000|2022-01-28 18:30:40|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|5
1643394650000|2022-01-28 18:30:50|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643394660000|2022-01-28 18:31:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643394680000|2022-01-28 18:31:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|11
1643394690000|2022-01-28 18:31:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|13
1643394700000|2022-01-28 18:31:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643394710000|2022-01-28 18:31:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643394730000|2022-01-28 18:32:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643394740000|2022-01-28 18:32:20|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643394750000|2022-01-28 18:32:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643394760000|2022-01-28 18:32:40|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|4
1643394780000|2022-01-28 18:33:00|19.61|19.31|19.66|19.36|19.66|19.36|19.61|19.31|10
1643394790000|2022-01-28 18:33:10|19.67|19.37|19.7|19.4|19.7|19.4|19.67|19.37|8
1643394800000|2022-01-28 18:33:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643394810000|2022-01-28 18:33:30|19.73|19.43|19.81|19.51|19.81|19.51|19.73|19.43|10
1643394820000|2022-01-28 18:33:40|19.8|19.5|19.77|19.47|19.8|19.5|19.76|19.46|6
1643394830000|2022-01-28 18:33:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|7
1643394840000|2022-01-28 18:34:00|19.77|19.47|19.76|19.46|19.77|19.47|19.75|19.45|6
1643394850000|2022-01-28 18:34:10|19.75|19.45|19.78|19.48|19.78|19.48|19.75|19.45|4
1643394860000|2022-01-28 18:34:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643394870000|2022-01-28 18:34:30|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643394890000|2022-01-28 18:34:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643394900000|2022-01-28 18:35:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643394910000|2022-01-28 18:35:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643394920000|2022-01-28 18:35:20|19.74|19.44|19.72|19.42|19.75|19.45|19.72|19.42|9
1643394930000|2022-01-28 18:35:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643394940000|2022-01-28 18:35:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643394950000|2022-01-28 18:35:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643394960000|2022-01-28 18:36:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|5
1643394970000|2022-01-28 18:36:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643394980000|2022-01-28 18:36:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643394990000|2022-01-28 18:36:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643395000000|2022-01-28 18:36:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643395010000|2022-01-28 18:36:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643395030000|2022-01-28 18:37:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643395040000|2022-01-28 18:37:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643395060000|2022-01-28 18:37:40|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|7
1643395080000|2022-01-28 18:38:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643395090000|2022-01-28 18:38:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643395100000|2022-01-28 18:38:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643395110000|2022-01-28 18:38:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643395120000|2022-01-28 18:38:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643395130000|2022-01-28 18:38:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643395140000|2022-01-28 18:39:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643395150000|2022-01-28 18:39:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643395160000|2022-01-28 18:39:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643395190000|2022-01-28 18:39:50|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|5
1643395200000|2022-01-28 18:40:00|19.68|19.38|19.67|19.37|19.69|19.39|19.67|19.37|8
1643395210000|2022-01-28 18:40:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643395220000|2022-01-28 18:40:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643395230000|2022-01-28 18:40:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643395240000|2022-01-28 18:40:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|13
1643395250000|2022-01-28 18:40:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643395260000|2022-01-28 18:41:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643395280000|2022-01-28 18:41:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643395290000|2022-01-28 18:41:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643395300000|2022-01-28 18:41:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643395310000|2022-01-28 18:41:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643395320000|2022-01-28 18:42:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643395330000|2022-01-28 18:42:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643395350000|2022-01-28 18:42:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643395360000|2022-01-28 18:42:40|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|9
1643395370000|2022-01-28 18:42:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|9
1643395380000|2022-01-28 18:43:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643395390000|2022-01-28 18:43:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643395400000|2022-01-28 18:43:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643395410000|2022-01-28 18:43:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643395420000|2022-01-28 18:43:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643395430000|2022-01-28 18:43:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643395440000|2022-01-28 18:44:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643395460000|2022-01-28 18:44:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643395470000|2022-01-28 18:44:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643395480000|2022-01-28 18:44:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643395490000|2022-01-28 18:44:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643395500000|2022-01-28 18:45:00|19.62|19.32|19.65|19.35|19.65|19.35|19.62|19.32|10
1643395510000|2022-01-28 18:45:10|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|8
1643395520000|2022-01-28 18:45:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643395530000|2022-01-28 18:45:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643395540000|2022-01-28 18:45:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643395570000|2022-01-28 18:46:10|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1643395580000|2022-01-28 18:46:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643395590000|2022-01-28 18:46:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643395600000|2022-01-28 18:46:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1643395610000|2022-01-28 18:46:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643395630000|2022-01-28 18:47:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643395640000|2022-01-28 18:47:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643395670000|2022-01-28 18:47:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643395680000|2022-01-28 18:48:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643395700000|2022-01-28 18:48:20|19.61|19.31|19.64|19.34|19.64|19.34|19.6|19.3|12
1643395710000|2022-01-28 18:48:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|6
1643395720000|2022-01-28 18:48:40|19.65|19.35|19.64|19.34|19.65|19.35|19.63|19.33|6
1643395730000|2022-01-28 18:48:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|11
1643395740000|2022-01-28 18:49:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643395750000|2022-01-28 18:49:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643395760000|2022-01-28 18:49:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643395770000|2022-01-28 18:49:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643395780000|2022-01-28 18:49:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643395800000|2022-01-28 18:50:00|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|7
1643395810000|2022-01-28 18:50:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643395820000|2022-01-28 18:50:20|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|4
1643395830000|2022-01-28 18:50:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643395840000|2022-01-28 18:50:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643395850000|2022-01-28 18:50:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|11
1643395860000|2022-01-28 18:51:00|19.64|19.34|19.64|19.34|19.64|19.34|19.62|19.32|7
1643395870000|2022-01-28 18:51:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643395880000|2022-01-28 18:51:20|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|9
1643395890000|2022-01-28 18:51:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|7
1643395900000|2022-01-28 18:51:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643395910000|2022-01-28 18:51:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643395920000|2022-01-28 18:52:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643395930000|2022-01-28 18:52:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643395950000|2022-01-28 18:52:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643395960000|2022-01-28 18:52:40|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643395970000|2022-01-28 18:52:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643395980000|2022-01-28 18:53:00|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643395990000|2022-01-28 18:53:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643396000000|2022-01-28 18:53:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643396010000|2022-01-28 18:53:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643396030000|2022-01-28 18:53:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643396040000|2022-01-28 18:54:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643396050000|2022-01-28 18:54:10|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|3
1643396060000|2022-01-28 18:54:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643396070000|2022-01-28 18:54:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643396080000|2022-01-28 18:54:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643396090000|2022-01-28 18:54:50|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643396100000|2022-01-28 18:55:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643396110000|2022-01-28 18:55:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643396130000|2022-01-28 18:55:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|7
1643396150000|2022-01-28 18:55:50|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643396160000|2022-01-28 18:56:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643396170000|2022-01-28 18:56:10|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643396180000|2022-01-28 18:56:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643396190000|2022-01-28 18:56:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643396220000|2022-01-28 18:57:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643396230000|2022-01-28 18:57:10|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643396240000|2022-01-28 18:57:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643396250000|2022-01-28 18:57:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643396270000|2022-01-28 18:57:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643396290000|2022-01-28 18:58:10|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643396300000|2022-01-28 18:58:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643396310000|2022-01-28 18:58:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643396320000|2022-01-28 18:58:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643396330000|2022-01-28 18:58:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643396340000|2022-01-28 18:59:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643396350000|2022-01-28 18:59:10|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643396360000|2022-01-28 18:59:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643396370000|2022-01-28 18:59:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643396380000|2022-01-28 18:59:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643396390000|2022-01-28 18:59:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643396400000|2022-01-28 19:00:00|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|3
1643396410000|2022-01-28 19:00:10|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|10
1643396420000|2022-01-28 19:00:20|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643396430000|2022-01-28 19:00:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643396440000|2022-01-28 19:00:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643396450000|2022-01-28 19:00:50|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|6
1643396460000|2022-01-28 19:01:00|19.66|19.36|19.68|19.38|19.68|19.38|19.66|19.36|3
1643396480000|2022-01-28 19:01:20|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643396550000|2022-01-28 19:02:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643396560000|2022-01-28 19:02:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643396570000|2022-01-28 19:02:50|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|6
1643396580000|2022-01-28 19:03:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643396600000|2022-01-28 19:03:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643396630000|2022-01-28 19:03:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643396640000|2022-01-28 19:04:00|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643396650000|2022-01-28 19:04:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643396660000|2022-01-28 19:04:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643396670000|2022-01-28 19:04:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643396680000|2022-01-28 19:04:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643396690000|2022-01-28 19:04:50|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643396700000|2022-01-28 19:05:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643396710000|2022-01-28 19:05:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643396730000|2022-01-28 19:05:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643396760000|2022-01-28 19:06:00|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643396770000|2022-01-28 19:06:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643396780000|2022-01-28 19:06:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643396800000|2022-01-28 19:06:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|6
1643396840000|2022-01-28 19:07:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643396850000|2022-01-28 19:07:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643396870000|2022-01-28 19:07:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643396880000|2022-01-28 19:08:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643396890000|2022-01-28 19:08:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643396900000|2022-01-28 19:08:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643396910000|2022-01-28 19:08:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643396930000|2022-01-28 19:08:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643396960000|2022-01-28 19:09:20|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643396990000|2022-01-28 19:09:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643397000000|2022-01-28 19:10:00|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643397010000|2022-01-28 19:10:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643397020000|2022-01-28 19:10:20|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|6
1643397040000|2022-01-28 19:10:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643397050000|2022-01-28 19:10:50|19.59|19.29|19.6|19.3|19.61|19.31|19.59|19.29|6
1643397080000|2022-01-28 19:11:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643397090000|2022-01-28 19:11:30|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|3
1643397100000|2022-01-28 19:11:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643397120000|2022-01-28 19:12:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643397130000|2022-01-28 19:12:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|6
1643397140000|2022-01-28 19:12:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1643397150000|2022-01-28 19:12:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643397180000|2022-01-28 19:13:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643397190000|2022-01-28 19:13:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643397210000|2022-01-28 19:13:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643397240000|2022-01-28 19:14:00|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643397250000|2022-01-28 19:14:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643397270000|2022-01-28 19:14:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643397280000|2022-01-28 19:14:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643397290000|2022-01-28 19:14:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643397300000|2022-01-28 19:15:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643397310000|2022-01-28 19:15:10|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|5
1643397320000|2022-01-28 19:15:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643397360000|2022-01-28 19:16:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643397390000|2022-01-28 19:16:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643397400000|2022-01-28 19:16:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643397410000|2022-01-28 19:16:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643397420000|2022-01-28 19:17:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643397430000|2022-01-28 19:17:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643397440000|2022-01-28 19:17:20|19.56|19.26|19.58|19.28|19.58|19.28|19.55|19.25|5
1643397460000|2022-01-28 19:17:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397470000|2022-01-28 19:17:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643397480000|2022-01-28 19:18:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643397500000|2022-01-28 19:18:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397510000|2022-01-28 19:18:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643397520000|2022-01-28 19:18:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643397530000|2022-01-28 19:18:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|8
1643397540000|2022-01-28 19:19:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643397550000|2022-01-28 19:19:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643397560000|2022-01-28 19:19:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643397570000|2022-01-28 19:19:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643397580000|2022-01-28 19:19:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643397590000|2022-01-28 19:19:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397630000|2022-01-28 19:20:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643397650000|2022-01-28 19:20:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397670000|2022-01-28 19:21:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643397710000|2022-01-28 19:21:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643397730000|2022-01-28 19:22:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643397740000|2022-01-28 19:22:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397760000|2022-01-28 19:22:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643397780000|2022-01-28 19:23:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397790000|2022-01-28 19:23:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643397800000|2022-01-28 19:23:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1643397810000|2022-01-28 19:23:30|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643397820000|2022-01-28 19:23:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643397830000|2022-01-28 19:23:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643397840000|2022-01-28 19:24:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1643397860000|2022-01-28 19:24:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643397880000|2022-01-28 19:24:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643397890000|2022-01-28 19:24:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643397910000|2022-01-28 19:25:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643397930000|2022-01-28 19:25:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643397940000|2022-01-28 19:25:40|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|7
1643397950000|2022-01-28 19:25:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|9
1643397960000|2022-01-28 19:26:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643397970000|2022-01-28 19:26:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643397980000|2022-01-28 19:26:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643397990000|2022-01-28 19:26:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643398000000|2022-01-28 19:26:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643398010000|2022-01-28 19:26:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643398020000|2022-01-28 19:27:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643398030000|2022-01-28 19:27:10|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643398040000|2022-01-28 19:27:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643398050000|2022-01-28 19:27:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643398060000|2022-01-28 19:27:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643398070000|2022-01-28 19:27:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643398080000|2022-01-28 19:28:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643398100000|2022-01-28 19:28:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643398140000|2022-01-28 19:29:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643398150000|2022-01-28 19:29:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643398160000|2022-01-28 19:29:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643398170000|2022-01-28 19:29:30|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|12
1643398180000|2022-01-28 19:29:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643398190000|2022-01-28 19:29:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643398200000|2022-01-28 19:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643398210000|2022-01-28 19:30:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643398230000|2022-01-28 19:30:30|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|6
1643398240000|2022-01-28 19:30:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643398250000|2022-01-28 19:30:50|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|10
1643398260000|2022-01-28 19:31:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|9
1643398270000|2022-01-28 19:31:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643398280000|2022-01-28 19:31:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643398290000|2022-01-28 19:31:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643398300000|2022-01-28 19:31:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643398310000|2022-01-28 19:31:50|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|6
1643398320000|2022-01-28 19:32:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|8
1643398330000|2022-01-28 19:32:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643398340000|2022-01-28 19:32:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643398350000|2022-01-28 19:32:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|4
1643398360000|2022-01-28 19:32:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643398370000|2022-01-28 19:32:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643398380000|2022-01-28 19:33:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643398390000|2022-01-28 19:33:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643398400000|2022-01-28 19:33:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643398410000|2022-01-28 19:33:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643398420000|2022-01-28 19:33:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643398430000|2022-01-28 19:33:50|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|11
1643398440000|2022-01-28 19:34:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|6
1643398450000|2022-01-28 19:34:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|6
1643398460000|2022-01-28 19:34:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643398470000|2022-01-28 19:34:30|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643398480000|2022-01-28 19:34:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643398490000|2022-01-28 19:34:50|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|4
1643398500000|2022-01-28 19:35:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643398510000|2022-01-28 19:35:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643398520000|2022-01-28 19:35:20|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643398530000|2022-01-28 19:35:30|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643398540000|2022-01-28 19:35:40|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|6
1643398550000|2022-01-28 19:35:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643398560000|2022-01-28 19:36:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643398590000|2022-01-28 19:36:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643398600000|2022-01-28 19:36:40|19.58|19.28|19.6|19.3|19.6|19.3|19.57|19.27|8
1643398610000|2022-01-28 19:36:50|19.61|19.31|19.64|19.34|19.65|19.35|19.6|19.3|12
1643398620000|2022-01-28 19:37:00|19.65|19.35|19.66|19.36|19.67|19.37|19.64|19.34|10
1643398640000|2022-01-28 19:37:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643398660000|2022-01-28 19:37:40|19.66|19.36|19.65|19.35|19.67|19.37|19.65|19.35|12
1643398670000|2022-01-28 19:37:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643398680000|2022-01-28 19:38:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643398690000|2022-01-28 19:38:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643398720000|2022-01-28 19:38:40|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643398730000|2022-01-28 19:38:50|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|3
1643398740000|2022-01-28 19:39:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643398750000|2022-01-28 19:39:10|19.63|19.33|19.64|19.34|19.64|19.34|19.62|19.32|4
1643398770000|2022-01-28 19:39:30|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|7
1643398780000|2022-01-28 19:39:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643398790000|2022-01-28 19:39:50|19.64|19.34|19.66|19.36|19.66|19.36|19.63|19.33|5
1643398800000|2022-01-28 19:40:00|19.67|19.37|19.69|19.39|19.69|19.39|19.66|19.36|9
1643398810000|2022-01-28 19:40:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|7
1643398820000|2022-01-28 19:40:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643398830000|2022-01-28 19:40:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643398840000|2022-01-28 19:40:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643398850000|2022-01-28 19:40:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643398860000|2022-01-28 19:41:00|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1643398870000|2022-01-28 19:41:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643398890000|2022-01-28 19:41:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643398900000|2022-01-28 19:41:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643398920000|2022-01-28 19:42:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|9
1643398930000|2022-01-28 19:42:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643398940000|2022-01-28 19:42:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643398950000|2022-01-28 19:42:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643398960000|2022-01-28 19:42:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643398990000|2022-01-28 19:43:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643399000000|2022-01-28 19:43:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643399010000|2022-01-28 19:43:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643399030000|2022-01-28 19:43:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643399040000|2022-01-28 19:44:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643399090000|2022-01-28 19:44:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643399100000|2022-01-28 19:45:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643399110000|2022-01-28 19:45:10|19.67|19.37|19.66|19.36|19.68|19.38|19.66|19.36|6
1643399120000|2022-01-28 19:45:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643399140000|2022-01-28 19:45:40|19.64|19.34|19.64|19.34|19.65|19.35|19.63|19.33|5
1643399160000|2022-01-28 19:46:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643399170000|2022-01-28 19:46:10|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|5
1643399180000|2022-01-28 19:46:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643399190000|2022-01-28 19:46:30|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643399250000|2022-01-28 19:47:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643399260000|2022-01-28 19:47:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643399290000|2022-01-28 19:48:10|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|10
1643399300000|2022-01-28 19:48:20|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|9
1643399310000|2022-01-28 19:48:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643399320000|2022-01-28 19:48:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643399330000|2022-01-28 19:48:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643399340000|2022-01-28 19:49:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643399350000|2022-01-28 19:49:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643399370000|2022-01-28 19:49:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643399390000|2022-01-28 19:49:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643399400000|2022-01-28 19:50:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643399410000|2022-01-28 19:50:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643399440000|2022-01-28 19:50:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643399450000|2022-01-28 19:50:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643399470000|2022-01-28 19:51:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643399480000|2022-01-28 19:51:20|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|8
1643399490000|2022-01-28 19:51:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643399530000|2022-01-28 19:52:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643399570000|2022-01-28 19:52:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643399600000|2022-01-28 19:53:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643399620000|2022-01-28 19:53:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643399630000|2022-01-28 19:53:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643399640000|2022-01-28 19:54:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643399650000|2022-01-28 19:54:10|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|4
1643399660000|2022-01-28 19:54:20|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|9
1643399670000|2022-01-28 19:54:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|10
1643399680000|2022-01-28 19:54:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643399690000|2022-01-28 19:54:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643399700000|2022-01-28 19:55:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643399710000|2022-01-28 19:55:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643399720000|2022-01-28 19:55:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643399730000|2022-01-28 19:55:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643399740000|2022-01-28 19:55:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643399760000|2022-01-28 19:56:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643399770000|2022-01-28 19:56:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643399780000|2022-01-28 19:56:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643399820000|2022-01-28 19:57:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|3
1643399830000|2022-01-28 19:57:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643399840000|2022-01-28 19:57:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|9
1643399850000|2022-01-28 19:57:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643399860000|2022-01-28 19:57:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643399870000|2022-01-28 19:57:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643399880000|2022-01-28 19:58:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643399890000|2022-01-28 19:58:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643399900000|2022-01-28 19:58:20|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|9
1643399940000|2022-01-28 19:59:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643399950000|2022-01-28 19:59:10|19.71|19.41|19.72|19.42|19.73|19.43|19.71|19.41|8
1643399960000|2022-01-28 19:59:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643399970000|2022-01-28 19:59:30|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|8
1643399980000|2022-01-28 19:59:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|9
1643399990000|2022-01-28 19:59:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643400000000|2022-01-28 20:00:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643400040000|2022-01-28 20:00:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|10
1643400050000|2022-01-28 20:00:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643400060000|2022-01-28 20:01:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643400070000|2022-01-28 20:01:10|19.75|19.45|19.75|19.45|19.76|19.46|19.74|19.44|7
1643400080000|2022-01-28 20:01:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643400090000|2022-01-28 20:01:30|19.76|19.46|19.78|19.48|19.78|19.48|19.75|19.45|6
1643400100000|2022-01-28 20:01:40|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643400110000|2022-01-28 20:01:50|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|3
1643400120000|2022-01-28 20:02:00|19.82|19.52|19.81|19.51|19.82|19.52|19.8|19.5|10
1643400130000|2022-01-28 20:02:10|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|3
1643400140000|2022-01-28 20:02:20|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643400150000|2022-01-28 20:02:30|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|7
1643400160000|2022-01-28 20:02:40|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643400170000|2022-01-28 20:02:50|19.82|19.52|19.77|19.47|19.82|19.52|19.77|19.47|9
1643400190000|2022-01-28 20:03:10|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|4
1643400210000|2022-01-28 20:03:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643400230000|2022-01-28 20:03:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643400240000|2022-01-28 20:04:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643400250000|2022-01-28 20:04:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643400260000|2022-01-28 20:04:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643400270000|2022-01-28 20:04:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643400280000|2022-01-28 20:04:40|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|7
1643400290000|2022-01-28 20:04:50|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643400300000|2022-01-28 20:05:00|19.76|19.46|19.77|19.47|19.77|19.47|19.75|19.45|4
1643400310000|2022-01-28 20:05:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|13
1643400320000|2022-01-28 20:05:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643400330000|2022-01-28 20:05:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1643400340000|2022-01-28 20:05:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|8
1643400360000|2022-01-28 20:06:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643400370000|2022-01-28 20:06:10|19.76|19.46|19.76|19.46|19.77|19.47|19.75|19.45|7
1643400380000|2022-01-28 20:06:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643400390000|2022-01-28 20:06:30|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|9
1643400420000|2022-01-28 20:07:00|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|4
1643400430000|2022-01-28 20:07:10|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|7
1643400440000|2022-01-28 20:07:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643400450000|2022-01-28 20:07:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643400460000|2022-01-28 20:07:40|19.75|19.45|19.73|19.43|19.75|19.45|19.72|19.42|9
1643400470000|2022-01-28 20:07:50|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643400480000|2022-01-28 20:08:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|8
1643400490000|2022-01-28 20:08:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643400510000|2022-01-28 20:08:30|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643400570000|2022-01-28 20:09:30|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643400580000|2022-01-28 20:09:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643400600000|2022-01-28 20:10:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643400610000|2022-01-28 20:10:10|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|6
1643400630000|2022-01-28 20:10:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643400640000|2022-01-28 20:10:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|8
1643400650000|2022-01-28 20:10:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643400660000|2022-01-28 20:11:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643400670000|2022-01-28 20:11:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643400680000|2022-01-28 20:11:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|12
1643400690000|2022-01-28 20:11:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643400700000|2022-01-28 20:11:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643400710000|2022-01-28 20:11:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643400720000|2022-01-28 20:12:00|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643400730000|2022-01-28 20:12:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643400740000|2022-01-28 20:12:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|8
1643400750000|2022-01-28 20:12:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643400770000|2022-01-28 20:12:50|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643400780000|2022-01-28 20:13:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643400790000|2022-01-28 20:13:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643400800000|2022-01-28 20:13:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643400810000|2022-01-28 20:13:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643400820000|2022-01-28 20:13:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643400830000|2022-01-28 20:13:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643400840000|2022-01-28 20:14:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643400850000|2022-01-28 20:14:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643400860000|2022-01-28 20:14:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643400870000|2022-01-28 20:14:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643400880000|2022-01-28 20:14:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643400890000|2022-01-28 20:14:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643400900000|2022-01-28 20:15:00|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|4
1643400920000|2022-01-28 20:15:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643400930000|2022-01-28 20:15:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643400940000|2022-01-28 20:15:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643400950000|2022-01-28 20:15:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643400960000|2022-01-28 20:16:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643400970000|2022-01-28 20:16:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643400980000|2022-01-28 20:16:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643400990000|2022-01-28 20:16:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|13
1643401000000|2022-01-28 20:16:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643401010000|2022-01-28 20:16:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643401020000|2022-01-28 20:17:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643401030000|2022-01-28 20:17:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643401040000|2022-01-28 20:17:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643401060000|2022-01-28 20:17:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643401080000|2022-01-28 20:18:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643401090000|2022-01-28 20:18:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643401100000|2022-01-28 20:18:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643401110000|2022-01-28 20:18:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643401120000|2022-01-28 20:18:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643401130000|2022-01-28 20:18:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643401140000|2022-01-28 20:19:00|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|12
1643401150000|2022-01-28 20:19:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643401180000|2022-01-28 20:19:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643401200000|2022-01-28 20:20:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643401210000|2022-01-28 20:20:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643401220000|2022-01-28 20:20:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643401260000|2022-01-28 20:21:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643401270000|2022-01-28 20:21:10|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643401280000|2022-01-28 20:21:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643401290000|2022-01-28 20:21:30|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643401300000|2022-01-28 20:21:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|8
1643401400000|2022-01-28 20:23:20|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643401410000|2022-01-28 20:23:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643401420000|2022-01-28 20:23:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643401430000|2022-01-28 20:23:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643401440000|2022-01-28 20:24:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643401450000|2022-01-28 20:24:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643401470000|2022-01-28 20:24:30|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643401510000|2022-01-28 20:25:10|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|9
1643401520000|2022-01-28 20:25:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643401540000|2022-01-28 20:25:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643401560000|2022-01-28 20:26:00|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643401580000|2022-01-28 20:26:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|7
1643401590000|2022-01-28 20:26:30|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|4
1643401600000|2022-01-28 20:26:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643401610000|2022-01-28 20:26:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643401620000|2022-01-28 20:27:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643401640000|2022-01-28 20:27:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643401650000|2022-01-28 20:27:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643401680000|2022-01-28 20:28:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643401690000|2022-01-28 20:28:10|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643401700000|2022-01-28 20:28:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643401720000|2022-01-28 20:28:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643401730000|2022-01-28 20:28:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643401740000|2022-01-28 20:29:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643401750000|2022-01-28 20:29:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643401760000|2022-01-28 20:29:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643401780000|2022-01-28 20:29:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643401790000|2022-01-28 20:29:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643401800000|2022-01-28 20:30:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643401820000|2022-01-28 20:30:20|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643401830000|2022-01-28 20:30:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643401860000|2022-01-28 20:31:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643401890000|2022-01-28 20:31:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643401900000|2022-01-28 20:31:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643401920000|2022-01-28 20:32:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|8
1643401940000|2022-01-28 20:32:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|7
1643401950000|2022-01-28 20:32:30|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643401970000|2022-01-28 20:32:50|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|6
1643401980000|2022-01-28 20:33:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643401990000|2022-01-28 20:33:10|19.74|19.44|19.76|19.46|19.76|19.46|19.73|19.43|6
1643402000000|2022-01-28 20:33:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643402010000|2022-01-28 20:33:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643402020000|2022-01-28 20:33:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643402030000|2022-01-28 20:33:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643402040000|2022-01-28 20:34:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643402060000|2022-01-28 20:34:20|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|6
1643402070000|2022-01-28 20:34:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|12
1643402080000|2022-01-28 20:34:40|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643402090000|2022-01-28 20:34:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643402110000|2022-01-28 20:35:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|5
1643402130000|2022-01-28 20:35:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|4
1643402140000|2022-01-28 20:35:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|5
1643402170000|2022-01-28 20:36:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643402180000|2022-01-28 20:36:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643402190000|2022-01-28 20:36:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643402200000|2022-01-28 20:36:40|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643402210000|2022-01-28 20:36:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643402240000|2022-01-28 20:37:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643402250000|2022-01-28 20:37:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643402270000|2022-01-28 20:37:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643402280000|2022-01-28 20:38:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643402290000|2022-01-28 20:38:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643402300000|2022-01-28 20:38:20|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643402310000|2022-01-28 20:38:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643402320000|2022-01-28 20:38:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643402330000|2022-01-28 20:38:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643402360000|2022-01-28 20:39:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643402370000|2022-01-28 20:39:30|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|5
1643402410000|2022-01-28 20:40:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643402450000|2022-01-28 20:40:50|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643402460000|2022-01-28 20:41:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643402470000|2022-01-28 20:41:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|16
1643402480000|2022-01-28 20:41:20|19.84|19.54|19.91|19.61|19.91|19.61|19.84|19.54|7
1643402490000|2022-01-28 20:41:30|19.9|19.6|19.91|19.61|19.92|19.62|19.89|19.59|14
1643402500000|2022-01-28 20:41:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|13
1643402510000|2022-01-28 20:41:50|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|7
1643402520000|2022-01-28 20:42:00|19.9|19.6|19.89|19.59|19.9|19.6|19.88|19.58|10
1643402530000|2022-01-28 20:42:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|4
1643402540000|2022-01-28 20:42:20|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643402550000|2022-01-28 20:42:30|19.89|19.59|19.9|19.6|19.91|19.61|19.88|19.58|14
1643402560000|2022-01-28 20:42:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643402570000|2022-01-28 20:42:50|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|5
1643402580000|2022-01-28 20:43:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|2
1643402590000|2022-01-28 20:43:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643402610000|2022-01-28 20:43:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|6
1643402620000|2022-01-28 20:43:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643402640000|2022-01-28 20:44:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643402650000|2022-01-28 20:44:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643402660000|2022-01-28 20:44:20|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|3
1643402670000|2022-01-28 20:44:30|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|4
1643402680000|2022-01-28 20:44:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643402690000|2022-01-28 20:44:50|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643402700000|2022-01-28 20:45:00|19.89|19.59|19.89|19.59|19.9|19.6|19.89|19.59|11
1643402710000|2022-01-28 20:45:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643402720000|2022-01-28 20:45:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|1
1643402730000|2022-01-28 20:45:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643402740000|2022-01-28 20:45:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|4
1643402750000|2022-01-28 20:45:50|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643402760000|2022-01-28 20:46:00|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|7
1643402770000|2022-01-28 20:46:10|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1643402800000|2022-01-28 20:46:40|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643402810000|2022-01-28 20:46:50|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643402820000|2022-01-28 20:47:00|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643402830000|2022-01-28 20:47:10|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|8
1643402840000|2022-01-28 20:47:20|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|4
1643402850000|2022-01-28 20:47:30|19.88|19.58|19.88|19.58|19.88|19.58|19.87|19.57|5
1643402860000|2022-01-28 20:47:40|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643402870000|2022-01-28 20:47:50|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643402880000|2022-01-28 20:48:00|19.88|19.58|19.9|19.6|19.9|19.6|19.88|19.58|5
1643402890000|2022-01-28 20:48:10|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|6
1643402900000|2022-01-28 20:48:20|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643402910000|2022-01-28 20:48:30|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643402920000|2022-01-28 20:48:40|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|9
1643402930000|2022-01-28 20:48:50|19.92|19.62|19.91|19.61|19.93|19.63|19.91|19.61|10
1643402940000|2022-01-28 20:49:00|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|13
1643402950000|2022-01-28 20:49:10|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|15
1643402960000|2022-01-28 20:49:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|14
1643402970000|2022-01-28 20:49:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643402980000|2022-01-28 20:49:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643402990000|2022-01-28 20:49:50|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643403000000|2022-01-28 20:50:00|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|3
1643403020000|2022-01-28 20:50:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643403050000|2022-01-28 20:50:50|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|2
1643403060000|2022-01-28 20:51:00|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|8
1643403070000|2022-01-28 20:51:10|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|4
1643403080000|2022-01-28 20:51:20|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|3
1643403090000|2022-01-28 20:51:30|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643403100000|2022-01-28 20:51:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643403130000|2022-01-28 20:52:10|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643403140000|2022-01-28 20:52:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643403150000|2022-01-28 20:52:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|14
1643403160000|2022-01-28 20:52:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|7
1643403170000|2022-01-28 20:52:50|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643403180000|2022-01-28 20:53:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|1
1643403190000|2022-01-28 20:53:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643403200000|2022-01-28 20:53:20|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|8
1643403210000|2022-01-28 20:53:30|19.89|19.59|19.9|19.6|19.91|19.61|19.89|19.59|4
1643403220000|2022-01-28 20:53:40|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|14
1643403230000|2022-01-28 20:53:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|3
1643403240000|2022-01-28 20:54:00|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|13
1643403250000|2022-01-28 20:54:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|6
1643403260000|2022-01-28 20:54:20|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|9
1643403270000|2022-01-28 20:54:30|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643403280000|2022-01-28 20:54:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643403290000|2022-01-28 20:54:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643403300000|2022-01-28 20:55:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|5
1643403310000|2022-01-28 20:55:10|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|2
1643403330000|2022-01-28 20:55:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|10
1643403340000|2022-01-28 20:55:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|6
1643403350000|2022-01-28 20:55:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|2
1643403360000|2022-01-28 20:56:00|19.89|19.59|19.89|19.59|19.89|19.59|19.88|19.58|3
1643403370000|2022-01-28 20:56:10|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643403390000|2022-01-28 20:56:30|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|7
1643403400000|2022-01-28 20:56:40|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643403410000|2022-01-28 20:56:50|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|3
1643403420000|2022-01-28 20:57:00|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643403430000|2022-01-28 20:57:10|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|2
1643403440000|2022-01-28 20:57:20|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|8
1643403460000|2022-01-28 20:57:40|19.92|19.62|19.92|19.62|19.92|19.62|19.91|19.61|5
1643403490000|2022-01-28 20:58:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|6
1643403500000|2022-01-28 20:58:20|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643403510000|2022-01-28 20:58:30|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643403520000|2022-01-28 20:58:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643403530000|2022-01-28 20:58:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|7
1643403540000|2022-01-28 20:59:00|19.92|19.62|19.93|19.63|19.94|19.64|19.92|19.62|4
1643403560000|2022-01-28 20:59:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643403570000|2022-01-28 20:59:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643403580000|2022-01-28 20:59:40|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643403590000|2022-01-28 20:59:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643403600000|2022-01-28 21:00:00|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|6
1643403610000|2022-01-28 21:00:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|4
1643403620000|2022-01-28 21:00:20|19.91|19.61|19.9|19.6|19.92|19.62|19.9|19.6|6
1643403630000|2022-01-28 21:00:30|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|4
1643403640000|2022-01-28 21:00:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|10
1643403650000|2022-01-28 21:00:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643403660000|2022-01-28 21:01:00|19.91|19.61|19.92|19.62|19.92|19.62|19.9|19.6|6
1643403670000|2022-01-28 21:01:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|2
1643403680000|2022-01-28 21:01:20|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|2
1643403690000|2022-01-28 21:01:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|1
1643403700000|2022-01-28 21:01:40|19.92|19.62|19.92|19.62|19.93|19.63|19.92|19.62|5
1643403710000|2022-01-28 21:01:50|19.93|19.63|19.93|19.63|19.93|19.63|19.92|19.62|5
1643403720000|2022-01-28 21:02:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|9
1643403730000|2022-01-28 21:02:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643403770000|2022-01-28 21:02:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|2
1643403780000|2022-01-28 21:03:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|4
1643403800000|2022-01-28 21:03:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643403810000|2022-01-28 21:03:30|19.97|19.67|19.99|19.69|19.99|19.69|19.97|19.67|7
1643403820000|2022-01-28 21:03:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643403840000|2022-01-28 21:04:00|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|7
1643403860000|2022-01-28 21:04:20|19.97|19.67|19.97|19.67|19.97|19.67|19.95|19.65|13
1643403890000|2022-01-28 21:04:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643403900000|2022-01-28 21:05:00|19.97|19.67|19.98|19.68|19.98|19.68|19.96|19.66|4
1643403930000|2022-01-28 21:05:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643403970000|2022-01-28 21:06:10|19.99|19.69|20.05|19.75|20.05|19.75|19.98|19.68|8
1643403980000|2022-01-28 21:06:20|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643403990000|2022-01-28 21:06:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643404000000|2022-01-28 21:06:40|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|7
1643404020000|2022-01-28 21:07:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643404050000|2022-01-28 21:07:30|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643404060000|2022-01-28 21:07:40|20.08|19.78|20.07|19.77|20.09|19.79|20.07|19.77|6
1643404070000|2022-01-28 21:07:50|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|5
1643404090000|2022-01-28 21:08:10|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643404100000|2022-01-28 21:08:20|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643404110000|2022-01-28 21:08:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643404120000|2022-01-28 21:08:40|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|5
1643404170000|2022-01-28 21:09:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643404190000|2022-01-28 21:09:50|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643404220000|2022-01-28 21:10:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643404230000|2022-01-28 21:10:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643404240000|2022-01-28 21:10:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643404250000|2022-01-28 21:10:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643404260000|2022-01-28 21:11:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643404270000|2022-01-28 21:11:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643404300000|2022-01-28 21:11:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643404310000|2022-01-28 21:11:50|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|4
1643404320000|2022-01-28 21:12:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643404330000|2022-01-28 21:12:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643404340000|2022-01-28 21:12:20|20.03|19.73|20.04|19.74|20.05|19.75|20.03|19.73|10
1643404360000|2022-01-28 21:12:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643404370000|2022-01-28 21:12:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|16
1643404380000|2022-01-28 21:13:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643404390000|2022-01-28 21:13:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643404400000|2022-01-28 21:13:20|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|7
1643404410000|2022-01-28 21:13:30|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643404420000|2022-01-28 21:13:40|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643404450000|2022-01-28 21:14:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643404460000|2022-01-28 21:14:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|12
1643404470000|2022-01-28 21:14:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|14
1643404480000|2022-01-28 21:14:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|8
1643404490000|2022-01-28 21:14:50|20|19.7|20|19.7|20.01|19.71|19.99|19.69|7
1643404500000|2022-01-28 21:15:00|19.99|19.69|20|19.7|20.01|19.71|19.99|19.69|4
1643404510000|2022-01-28 21:15:10|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643404520000|2022-01-28 21:15:20|20.01|19.71|20.02|19.72|20.02|19.72|20|19.7|8
1643404530000|2022-01-28 21:15:30|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643404540000|2022-01-28 21:15:40|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643404550000|2022-01-28 21:15:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643404560000|2022-01-28 21:16:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643404570000|2022-01-28 21:16:10|20.03|19.73|20.04|19.74|20.04|19.74|20.02|19.72|4
1643404580000|2022-01-28 21:16:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643404590000|2022-01-28 21:16:30|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|6
1643404600000|2022-01-28 21:16:40|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643404610000|2022-01-28 21:16:50|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|4
1643404620000|2022-01-28 21:17:00|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|10
1643404630000|2022-01-28 21:17:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1643404640000|2022-01-28 21:17:20|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643404660000|2022-01-28 21:17:40|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|11
1643404690000|2022-01-28 21:18:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643404700000|2022-01-28 21:18:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643404720000|2022-01-28 21:18:40|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643404730000|2022-01-28 21:18:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643404740000|2022-01-28 21:19:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643404770000|2022-01-28 21:19:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|7
1643404800000|2022-01-28 21:20:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643404810000|2022-01-28 21:20:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643404820000|2022-01-28 21:20:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643404830000|2022-01-28 21:20:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643404850000|2022-01-28 21:20:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643404870000|2022-01-28 21:21:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643404890000|2022-01-28 21:21:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643404900000|2022-01-28 21:21:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|7
1643404910000|2022-01-28 21:21:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643404930000|2022-01-28 21:22:10|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|12
1643404940000|2022-01-28 21:22:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643404950000|2022-01-28 21:22:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643404960000|2022-01-28 21:22:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|9
1643404970000|2022-01-28 21:22:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643404980000|2022-01-28 21:23:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643404990000|2022-01-28 21:23:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643405000000|2022-01-28 21:23:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643405010000|2022-01-28 21:23:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643405020000|2022-01-28 21:23:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643405030000|2022-01-28 21:23:50|20.06|19.76|20.05|19.75|20.06|19.76|20.04|19.74|8
1643405040000|2022-01-28 21:24:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643405050000|2022-01-28 21:24:10|20.04|19.74|20.06|19.76|20.06|19.76|20.04|19.74|11
1643405060000|2022-01-28 21:24:20|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643405090000|2022-01-28 21:24:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643405100000|2022-01-28 21:25:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643405110000|2022-01-28 21:25:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|12
1643405120000|2022-01-28 21:25:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643405130000|2022-01-28 21:25:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643405140000|2022-01-28 21:25:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643405220000|2022-01-28 21:27:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643405240000|2022-01-28 21:27:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643405250000|2022-01-28 21:27:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|7
1643405260000|2022-01-28 21:27:40|20.06|19.76|20.09|19.79|20.09|19.79|20.06|19.76|12
1643405270000|2022-01-28 21:27:50|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|8
1643405280000|2022-01-28 21:28:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643405290000|2022-01-28 21:28:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643405300000|2022-01-28 21:28:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643405330000|2022-01-28 21:28:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|9
1643405340000|2022-01-28 21:29:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|9
1643405350000|2022-01-28 21:29:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643405360000|2022-01-28 21:29:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643405370000|2022-01-28 21:29:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643405380000|2022-01-28 21:29:40|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643405400000|2022-01-28 21:30:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643405410000|2022-01-28 21:30:10|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|9
1643405420000|2022-01-28 21:30:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643405430000|2022-01-28 21:30:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643405440000|2022-01-28 21:30:40|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643405450000|2022-01-28 21:30:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643405460000|2022-01-28 21:31:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643405480000|2022-01-28 21:31:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|8
1643405500000|2022-01-28 21:31:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643405510000|2022-01-28 21:31:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643405520000|2022-01-28 21:32:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643405530000|2022-01-28 21:32:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643405540000|2022-01-28 21:32:20|20.08|19.78|20.07|19.77|20.08|19.78|20.06|19.76|4
1643405600000|2022-01-28 21:33:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643405610000|2022-01-28 21:33:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643405620000|2022-01-28 21:33:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643405630000|2022-01-28 21:33:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643405640000|2022-01-28 21:34:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|7
1643405650000|2022-01-28 21:34:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643405670000|2022-01-28 21:34:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643405700000|2022-01-28 21:35:00|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643405710000|2022-01-28 21:35:10|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|6
1643405720000|2022-01-28 21:35:20|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|4
1643405730000|2022-01-28 21:35:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643405740000|2022-01-28 21:35:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643405770000|2022-01-28 21:36:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643405790000|2022-01-28 21:36:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643405800000|2022-01-28 21:36:40|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643405810000|2022-01-28 21:36:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643405830000|2022-01-28 21:37:10|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643405840000|2022-01-28 21:37:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643405850000|2022-01-28 21:37:30|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643405860000|2022-01-28 21:37:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643405870000|2022-01-28 21:37:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|2
1643405920000|2022-01-28 21:38:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643405930000|2022-01-28 21:38:50|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643405940000|2022-01-28 21:39:00|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|3
1643405990000|2022-01-28 21:39:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643406000000|2022-01-28 21:40:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643406010000|2022-01-28 21:40:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643406030000|2022-01-28 21:40:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643406040000|2022-01-28 21:40:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643406050000|2022-01-28 21:40:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643406070000|2022-01-28 21:41:10|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643406080000|2022-01-28 21:41:20|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|5
1643406090000|2022-01-28 21:41:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643406100000|2022-01-28 21:41:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643406120000|2022-01-28 21:42:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643406130000|2022-01-28 21:42:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643406170000|2022-01-28 21:42:50|20.05|19.75|20.06|19.76|20.06|19.76|20.04|19.74|4
1643406180000|2022-01-28 21:43:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643406210000|2022-01-28 21:43:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|4
1643406220000|2022-01-28 21:43:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643406230000|2022-01-28 21:43:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643406270000|2022-01-28 21:44:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643406280000|2022-01-28 21:44:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643406290000|2022-01-28 21:44:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643406330000|2022-01-28 21:45:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643406340000|2022-01-28 21:45:40|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|3
1643406350000|2022-01-28 21:45:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643406360000|2022-01-28 21:46:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643406370000|2022-01-28 21:46:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643406380000|2022-01-28 21:46:20|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643406390000|2022-01-28 21:46:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643406430000|2022-01-28 21:47:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643406440000|2022-01-28 21:47:20|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643406520000|2022-01-28 21:48:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643443390000|2022-01-29 08:03:10|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643443400000|2022-01-29 08:03:20|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643443410000|2022-01-29 08:03:30|20.32|20.02|20.34|20.04|20.34|20.04|20.32|20.02|3
1643443420000|2022-01-29 08:03:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643443440000|2022-01-29 08:04:00|20.36|20.06|20.43|20.13|20.43|20.13|20.36|20.06|8
1643443450000|2022-01-29 08:04:10|20.42|20.12|20.45|20.15|20.45|20.15|20.42|20.12|6
1643443460000|2022-01-29 08:04:20|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643443470000|2022-01-29 08:04:30|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|3
1643443480000|2022-01-29 08:04:40|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643443500000|2022-01-29 08:05:00|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643443530000|2022-01-29 08:05:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643443540000|2022-01-29 08:05:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643443550000|2022-01-29 08:05:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643443560000|2022-01-29 08:06:00|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643443580000|2022-01-29 08:06:20|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643443590000|2022-01-29 08:06:30|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643443620000|2022-01-29 08:07:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643443650000|2022-01-29 08:07:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643443660000|2022-01-29 08:07:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643443670000|2022-01-29 08:07:50|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643443680000|2022-01-29 08:08:00|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|9
1643443690000|2022-01-29 08:08:10|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|4
1643443700000|2022-01-29 08:08:20|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643443730000|2022-01-29 08:08:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643443740000|2022-01-29 08:09:00|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|5
1643443760000|2022-01-29 08:09:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643443770000|2022-01-29 08:09:30|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|6
1643443780000|2022-01-29 08:09:40|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|3
1643443800000|2022-01-29 08:10:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643443810000|2022-01-29 08:10:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|7
1643443820000|2022-01-29 08:10:20|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643443830000|2022-01-29 08:10:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643443840000|2022-01-29 08:10:40|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643443850000|2022-01-29 08:10:50|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643443870000|2022-01-29 08:11:10|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|10
1643443880000|2022-01-29 08:11:20|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|12
1643443890000|2022-01-29 08:11:30|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|9
1643443900000|2022-01-29 08:11:40|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643443940000|2022-01-29 08:12:20|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|15
1643443960000|2022-01-29 08:12:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643444140000|2022-01-29 08:15:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643444150000|2022-01-29 08:15:50|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643444160000|2022-01-29 08:16:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643444170000|2022-01-29 08:16:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444190000|2022-01-29 08:16:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643444200000|2022-01-29 08:16:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643444210000|2022-01-29 08:16:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643444220000|2022-01-29 08:17:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444230000|2022-01-29 08:17:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643444240000|2022-01-29 08:17:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643444270000|2022-01-29 08:17:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|10
1643444280000|2022-01-29 08:18:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|6
1643444370000|2022-01-29 08:19:30|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643444380000|2022-01-29 08:19:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|5
1643444390000|2022-01-29 08:19:50|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643444400000|2022-01-29 08:20:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643444420000|2022-01-29 08:20:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444430000|2022-01-29 08:20:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643444440000|2022-01-29 08:20:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444450000|2022-01-29 08:20:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643444460000|2022-01-29 08:21:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|7
1643444470000|2022-01-29 08:21:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444490000|2022-01-29 08:21:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643444500000|2022-01-29 08:21:40|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643444520000|2022-01-29 08:22:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643444540000|2022-01-29 08:22:20|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643444590000|2022-01-29 08:23:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643444650000|2022-01-29 08:24:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643444660000|2022-01-29 08:24:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643444670000|2022-01-29 08:24:30|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643444680000|2022-01-29 08:24:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643444710000|2022-01-29 08:25:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643444720000|2022-01-29 08:25:20|20.51|20.21|20.52|20.22|20.52|20.22|20.5|20.2|4
1643444730000|2022-01-29 08:25:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643444770000|2022-01-29 08:26:10|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643444780000|2022-01-29 08:26:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643444800000|2022-01-29 08:26:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643444810000|2022-01-29 08:26:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643444870000|2022-01-29 08:27:50|20.53|20.23|20.56|20.26|20.56|20.26|20.52|20.22|6
1643444880000|2022-01-29 08:28:00|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643444890000|2022-01-29 08:28:10|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|8
1643444910000|2022-01-29 08:28:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643444940000|2022-01-29 08:29:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643444950000|2022-01-29 08:29:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643444970000|2022-01-29 08:29:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643444980000|2022-01-29 08:29:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643445000000|2022-01-29 08:30:00|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643445010000|2022-01-29 08:30:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643445020000|2022-01-29 08:30:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643445030000|2022-01-29 08:30:30|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643445060000|2022-01-29 08:31:00|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643445070000|2022-01-29 08:31:10|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|7
1643445080000|2022-01-29 08:31:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643445110000|2022-01-29 08:31:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643445120000|2022-01-29 08:32:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643445140000|2022-01-29 08:32:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643445170000|2022-01-29 08:32:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643445180000|2022-01-29 08:33:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643445210000|2022-01-29 08:33:30|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643445220000|2022-01-29 08:33:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643445230000|2022-01-29 08:33:50|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643445240000|2022-01-29 08:34:00|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|5
1643445250000|2022-01-29 08:34:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643445260000|2022-01-29 08:34:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643445270000|2022-01-29 08:34:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643445320000|2022-01-29 08:35:20|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|3
1643445330000|2022-01-29 08:35:30|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|4
1643445340000|2022-01-29 08:35:40|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643445360000|2022-01-29 08:36:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643445370000|2022-01-29 08:36:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643445380000|2022-01-29 08:36:20|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643445390000|2022-01-29 08:36:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643445400000|2022-01-29 08:36:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643445430000|2022-01-29 08:37:10|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643445440000|2022-01-29 08:37:20|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|4
1643445450000|2022-01-29 08:37:30|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643445470000|2022-01-29 08:37:50|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|5
1643445520000|2022-01-29 08:38:40|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643445530000|2022-01-29 08:38:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643445540000|2022-01-29 08:39:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643445570000|2022-01-29 08:39:30|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643445580000|2022-01-29 08:39:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643445590000|2022-01-29 08:39:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643445610000|2022-01-29 08:40:10|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643445620000|2022-01-29 08:40:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643445630000|2022-01-29 08:40:30|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643445660000|2022-01-29 08:41:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643445670000|2022-01-29 08:41:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643445700000|2022-01-29 08:41:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643445710000|2022-01-29 08:41:50|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|5
1643445720000|2022-01-29 08:42:00|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643445730000|2022-01-29 08:42:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643445740000|2022-01-29 08:42:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643445750000|2022-01-29 08:42:30|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643445760000|2022-01-29 08:42:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643445780000|2022-01-29 08:43:00|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|5
1643445790000|2022-01-29 08:43:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643445810000|2022-01-29 08:43:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643445830000|2022-01-29 08:43:50|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643446000000|2022-01-29 08:46:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643446010000|2022-01-29 08:46:50|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643446020000|2022-01-29 08:47:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643446030000|2022-01-29 08:47:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643446040000|2022-01-29 08:47:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643446060000|2022-01-29 08:47:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643446070000|2022-01-29 08:47:50|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643446080000|2022-01-29 08:48:00|20.52|20.22|20.53|20.23|20.53|20.23|20.51|20.21|4
1643446100000|2022-01-29 08:48:20|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643446110000|2022-01-29 08:48:30|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|7
1643446120000|2022-01-29 08:48:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643446130000|2022-01-29 08:48:50|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643446140000|2022-01-29 08:49:00|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643446150000|2022-01-29 08:49:10|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643446170000|2022-01-29 08:49:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643446180000|2022-01-29 08:49:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643446190000|2022-01-29 08:49:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|12
1643446210000|2022-01-29 08:50:10|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643446270000|2022-01-29 08:51:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643446280000|2022-01-29 08:51:20|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|7
1643446290000|2022-01-29 08:51:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643446300000|2022-01-29 08:51:40|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643446360000|2022-01-29 08:52:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643446380000|2022-01-29 08:53:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643446420000|2022-01-29 08:53:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643446440000|2022-01-29 08:54:00|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|7
1643446450000|2022-01-29 08:54:10|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643446500000|2022-01-29 08:55:00|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|7
1643446510000|2022-01-29 08:55:10|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643446530000|2022-01-29 08:55:30|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|5
1643446540000|2022-01-29 08:55:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643446630000|2022-01-29 08:57:10|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|7
1643446670000|2022-01-29 08:57:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643446680000|2022-01-29 08:58:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643446690000|2022-01-29 08:58:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643446700000|2022-01-29 08:58:20|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|5
1643446720000|2022-01-29 08:58:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643446730000|2022-01-29 08:58:50|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643446770000|2022-01-29 08:59:30|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643446790000|2022-01-29 08:59:50|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643446800000|2022-01-29 09:00:00|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|9
1643446810000|2022-01-29 09:00:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643446820000|2022-01-29 09:00:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643446830000|2022-01-29 09:00:30|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643446840000|2022-01-29 09:00:40|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643446850000|2022-01-29 09:00:50|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643446870000|2022-01-29 09:01:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643446880000|2022-01-29 09:01:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643446900000|2022-01-29 09:01:40|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643446910000|2022-01-29 09:01:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643446950000|2022-01-29 09:02:30|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643446970000|2022-01-29 09:02:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643446980000|2022-01-29 09:03:00|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|9
1643446990000|2022-01-29 09:03:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643447000000|2022-01-29 09:03:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643447020000|2022-01-29 09:03:40|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643447030000|2022-01-29 09:03:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643447040000|2022-01-29 09:04:00|20.41|20.11|20.4|20.1|20.42|20.12|20.4|20.1|4
1643447050000|2022-01-29 09:04:10|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643447060000|2022-01-29 09:04:20|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643447090000|2022-01-29 09:04:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643447100000|2022-01-29 09:05:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|4
1643447110000|2022-01-29 09:05:10|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643447120000|2022-01-29 09:05:20|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643447130000|2022-01-29 09:05:30|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|8
1643447150000|2022-01-29 09:05:50|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643447160000|2022-01-29 09:06:00|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643447190000|2022-01-29 09:06:30|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643447200000|2022-01-29 09:06:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643447240000|2022-01-29 09:07:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447250000|2022-01-29 09:07:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643447260000|2022-01-29 09:07:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643447280000|2022-01-29 09:08:00|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643447310000|2022-01-29 09:08:30|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|6
1643447320000|2022-01-29 09:08:40|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643447330000|2022-01-29 09:08:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643447340000|2022-01-29 09:09:00|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643447350000|2022-01-29 09:09:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|6
1643447360000|2022-01-29 09:09:20|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643447370000|2022-01-29 09:09:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643447390000|2022-01-29 09:09:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643447400000|2022-01-29 09:10:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643447410000|2022-01-29 09:10:10|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643447440000|2022-01-29 09:10:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|6
1643447450000|2022-01-29 09:10:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643447460000|2022-01-29 09:11:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643447470000|2022-01-29 09:11:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447500000|2022-01-29 09:11:40|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643447520000|2022-01-29 09:12:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643447530000|2022-01-29 09:12:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447600000|2022-01-29 09:13:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643447620000|2022-01-29 09:13:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447640000|2022-01-29 09:14:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643447650000|2022-01-29 09:14:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447660000|2022-01-29 09:14:20|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643447670000|2022-01-29 09:14:30|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643447680000|2022-01-29 09:14:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643447690000|2022-01-29 09:14:50|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643447700000|2022-01-29 09:15:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643447710000|2022-01-29 09:15:10|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643447720000|2022-01-29 09:15:20|20.44|20.14|20.45|20.15|20.45|20.15|20.43|20.13|4
1643447730000|2022-01-29 09:15:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643447770000|2022-01-29 09:16:10|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643447820000|2022-01-29 09:17:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643447860000|2022-01-29 09:17:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643447870000|2022-01-29 09:17:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|6
1643447880000|2022-01-29 09:18:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643447960000|2022-01-29 09:19:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643448000000|2022-01-29 09:20:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643448010000|2022-01-29 09:20:10|20.41|20.11|20.41|20.11|20.42|20.12|20.4|20.1|5
1643448020000|2022-01-29 09:20:20|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643448040000|2022-01-29 09:20:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643448050000|2022-01-29 09:20:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|6
1643448060000|2022-01-29 09:21:00|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643448150000|2022-01-29 09:22:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643448160000|2022-01-29 09:22:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643448170000|2022-01-29 09:22:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643448180000|2022-01-29 09:23:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448210000|2022-01-29 09:23:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643448270000|2022-01-29 09:24:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643448280000|2022-01-29 09:24:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448310000|2022-01-29 09:25:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643448320000|2022-01-29 09:25:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643448410000|2022-01-29 09:26:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643448430000|2022-01-29 09:27:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|12
1643448440000|2022-01-29 09:27:20|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643448500000|2022-01-29 09:28:20|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643448510000|2022-01-29 09:28:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643448540000|2022-01-29 09:29:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448560000|2022-01-29 09:29:20|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643448570000|2022-01-29 09:29:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448590000|2022-01-29 09:29:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643448600000|2022-01-29 09:30:00|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643448610000|2022-01-29 09:30:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643448620000|2022-01-29 09:30:20|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643448640000|2022-01-29 09:30:40|20.42|20.12|20.43|20.13|20.43|20.13|20.41|20.11|5
1643448650000|2022-01-29 09:30:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643448680000|2022-01-29 09:31:20|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643448690000|2022-01-29 09:31:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|8
1643448700000|2022-01-29 09:31:40|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|7
1643448730000|2022-01-29 09:32:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643448740000|2022-01-29 09:32:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448900000|2022-01-29 09:35:00|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643448940000|2022-01-29 09:35:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643448950000|2022-01-29 09:35:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643448960000|2022-01-29 09:36:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643449080000|2022-01-29 09:38:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643449100000|2022-01-29 09:38:20|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643449150000|2022-01-29 09:39:10|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|4
1643449210000|2022-01-29 09:40:10|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643449230000|2022-01-29 09:40:30|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643449240000|2022-01-29 09:40:40|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643449260000|2022-01-29 09:41:00|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|5
1643449270000|2022-01-29 09:41:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643449290000|2022-01-29 09:41:30|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|4
1643449300000|2022-01-29 09:41:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643449310000|2022-01-29 09:41:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643449320000|2022-01-29 09:42:00|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643449330000|2022-01-29 09:42:10|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643449380000|2022-01-29 09:43:00|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643449390000|2022-01-29 09:43:10|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|8
1643449440000|2022-01-29 09:44:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643449450000|2022-01-29 09:44:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643449460000|2022-01-29 09:44:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643449470000|2022-01-29 09:44:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643449490000|2022-01-29 09:44:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643449500000|2022-01-29 09:45:00|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|3
1643449520000|2022-01-29 09:45:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643449530000|2022-01-29 09:45:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643449540000|2022-01-29 09:45:40|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643449550000|2022-01-29 09:45:50|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|7
1643449560000|2022-01-29 09:46:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|7
1643449570000|2022-01-29 09:46:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643449580000|2022-01-29 09:46:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|5
1643449610000|2022-01-29 09:46:50|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643449620000|2022-01-29 09:47:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643449630000|2022-01-29 09:47:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643449640000|2022-01-29 09:47:20|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643449650000|2022-01-29 09:47:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643449680000|2022-01-29 09:48:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643449690000|2022-01-29 09:48:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643449700000|2022-01-29 09:48:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643449730000|2022-01-29 09:48:50|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643449740000|2022-01-29 09:49:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643449750000|2022-01-29 09:49:10|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|9
1643449760000|2022-01-29 09:49:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643449790000|2022-01-29 09:49:50|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643449800000|2022-01-29 09:50:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643449830000|2022-01-29 09:50:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643449860000|2022-01-29 09:51:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643449870000|2022-01-29 09:51:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643450030000|2022-01-29 09:53:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643450040000|2022-01-29 09:54:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643450100000|2022-01-29 09:55:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643450120000|2022-01-29 09:55:20|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|9
1643450130000|2022-01-29 09:55:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643450240000|2022-01-29 09:57:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643450250000|2022-01-29 09:57:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643450290000|2022-01-29 09:58:10|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643450300000|2022-01-29 09:58:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|14
1643450310000|2022-01-29 09:58:30|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643450320000|2022-01-29 09:58:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643450380000|2022-01-29 09:59:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643450400000|2022-01-29 10:00:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643450410000|2022-01-29 10:00:10|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643450420000|2022-01-29 10:00:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643450430000|2022-01-29 10:00:30|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643450440000|2022-01-29 10:00:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643450460000|2022-01-29 10:01:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643450470000|2022-01-29 10:01:10|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643450480000|2022-01-29 10:01:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643450490000|2022-01-29 10:01:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643450510000|2022-01-29 10:01:50|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|3
1643450530000|2022-01-29 10:02:10|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643450540000|2022-01-29 10:02:20|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643450560000|2022-01-29 10:02:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643450580000|2022-01-29 10:03:00|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643450610000|2022-01-29 10:03:30|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|11
1643450650000|2022-01-29 10:04:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643450660000|2022-01-29 10:04:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643450690000|2022-01-29 10:04:50|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|4
1643450710000|2022-01-29 10:05:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643450740000|2022-01-29 10:05:40|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643450750000|2022-01-29 10:05:50|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|7
1643450770000|2022-01-29 10:06:10|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643450780000|2022-01-29 10:06:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643450790000|2022-01-29 10:06:30|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|5
1643450810000|2022-01-29 10:06:50|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643450840000|2022-01-29 10:07:20|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643450920000|2022-01-29 10:08:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643450930000|2022-01-29 10:08:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643450940000|2022-01-29 10:09:00|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|3
1643450980000|2022-01-29 10:09:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|6
1643450990000|2022-01-29 10:09:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643451030000|2022-01-29 10:10:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643451040000|2022-01-29 10:10:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643451070000|2022-01-29 10:11:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643451090000|2022-01-29 10:11:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643451150000|2022-01-29 10:12:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643451190000|2022-01-29 10:13:10|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643451210000|2022-01-29 10:13:30|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643451230000|2022-01-29 10:13:50|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643451250000|2022-01-29 10:14:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643451260000|2022-01-29 10:14:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643451290000|2022-01-29 10:14:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643451300000|2022-01-29 10:15:00|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643451390000|2022-01-29 10:16:30|20.41|20.11|20.39|20.09|20.42|20.12|20.39|20.09|5
1643451400000|2022-01-29 10:16:40|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|7
1643451410000|2022-01-29 10:16:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643451470000|2022-01-29 10:17:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643451560000|2022-01-29 10:19:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643451600000|2022-01-29 10:20:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643451610000|2022-01-29 10:20:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643451630000|2022-01-29 10:20:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643451650000|2022-01-29 10:20:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643451660000|2022-01-29 10:21:00|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643451680000|2022-01-29 10:21:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643451720000|2022-01-29 10:22:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643451730000|2022-01-29 10:22:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643451740000|2022-01-29 10:22:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643451760000|2022-01-29 10:22:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643451800000|2022-01-29 10:23:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643451810000|2022-01-29 10:23:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643451820000|2022-01-29 10:23:40|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643451830000|2022-01-29 10:23:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643451840000|2022-01-29 10:24:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643451850000|2022-01-29 10:24:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643451860000|2022-01-29 10:24:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643451870000|2022-01-29 10:24:30|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|9
1643451890000|2022-01-29 10:24:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643451900000|2022-01-29 10:25:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643451910000|2022-01-29 10:25:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643451920000|2022-01-29 10:25:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643451930000|2022-01-29 10:25:30|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643451940000|2022-01-29 10:25:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643451970000|2022-01-29 10:26:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643452010000|2022-01-29 10:26:50|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643452040000|2022-01-29 10:27:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643452060000|2022-01-29 10:27:40|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643452100000|2022-01-29 10:28:20|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|7
1643452130000|2022-01-29 10:28:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643452140000|2022-01-29 10:29:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643452170000|2022-01-29 10:29:30|20.4|20.1|20.39|20.09|20.4|20.1|20.38|20.08|3
1643452180000|2022-01-29 10:29:40|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643452190000|2022-01-29 10:29:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643452200000|2022-01-29 10:30:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643452220000|2022-01-29 10:30:20|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643452260000|2022-01-29 10:31:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643452270000|2022-01-29 10:31:10|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|8
1643452300000|2022-01-29 10:31:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643452320000|2022-01-29 10:32:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643452330000|2022-01-29 10:32:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|5
1643452340000|2022-01-29 10:32:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643452370000|2022-01-29 10:32:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643452380000|2022-01-29 10:33:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643452390000|2022-01-29 10:33:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643452420000|2022-01-29 10:33:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643452430000|2022-01-29 10:33:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643452440000|2022-01-29 10:34:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643452450000|2022-01-29 10:34:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643452460000|2022-01-29 10:34:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643452470000|2022-01-29 10:34:30|20.34|20.04|20.35|20.05|20.35|20.05|20.33|20.03|4
1643452510000|2022-01-29 10:35:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643452570000|2022-01-29 10:36:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643452580000|2022-01-29 10:36:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643452670000|2022-01-29 10:37:50|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643452680000|2022-01-29 10:38:00|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643452690000|2022-01-29 10:38:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643452700000|2022-01-29 10:38:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643452710000|2022-01-29 10:38:30|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|8
1643452730000|2022-01-29 10:38:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643452740000|2022-01-29 10:39:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643452800000|2022-01-29 10:40:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643452840000|2022-01-29 10:40:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643452860000|2022-01-29 10:41:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|7
1643452910000|2022-01-29 10:41:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643452940000|2022-01-29 10:42:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643452950000|2022-01-29 10:42:30|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|4
1643452960000|2022-01-29 10:42:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643452990000|2022-01-29 10:43:10|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|7
1643453000000|2022-01-29 10:43:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643453010000|2022-01-29 10:43:30|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643453040000|2022-01-29 10:44:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|4
1643453050000|2022-01-29 10:44:10|20.38|20.08|20.38|20.08|20.39|20.09|20.37|20.07|7
1643453070000|2022-01-29 10:44:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453110000|2022-01-29 10:45:10|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643453130000|2022-01-29 10:45:30|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|5
1643453140000|2022-01-29 10:45:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643453160000|2022-01-29 10:46:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643453170000|2022-01-29 10:46:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453210000|2022-01-29 10:46:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643453230000|2022-01-29 10:47:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643453370000|2022-01-29 10:49:30|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643453390000|2022-01-29 10:49:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643453400000|2022-01-29 10:50:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|6
1643453410000|2022-01-29 10:50:10|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643453420000|2022-01-29 10:50:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643453430000|2022-01-29 10:50:30|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643453440000|2022-01-29 10:50:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453470000|2022-01-29 10:51:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643453580000|2022-01-29 10:53:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643453620000|2022-01-29 10:53:40|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|4
1643453630000|2022-01-29 10:53:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453650000|2022-01-29 10:54:10|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643453660000|2022-01-29 10:54:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453680000|2022-01-29 10:54:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643453690000|2022-01-29 10:54:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643453700000|2022-01-29 10:55:00|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|6
1643453710000|2022-01-29 10:55:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643453730000|2022-01-29 10:55:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643453750000|2022-01-29 10:55:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643453760000|2022-01-29 10:56:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643453820000|2022-01-29 10:57:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643453830000|2022-01-29 10:57:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|7
1643453840000|2022-01-29 10:57:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643453850000|2022-01-29 10:57:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643453860000|2022-01-29 10:57:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643453880000|2022-01-29 10:58:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643453890000|2022-01-29 10:58:10|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643453900000|2022-01-29 10:58:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|5
1643453910000|2022-01-29 10:58:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643453920000|2022-01-29 10:58:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643453930000|2022-01-29 10:58:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|9
1643453940000|2022-01-29 10:59:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643453960000|2022-01-29 10:59:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643453970000|2022-01-29 10:59:30|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643453980000|2022-01-29 10:59:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643453990000|2022-01-29 10:59:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643454000000|2022-01-29 11:00:00|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|7
1643454010000|2022-01-29 11:00:10|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|6
1643454050000|2022-01-29 11:00:50|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643454060000|2022-01-29 11:01:00|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643454080000|2022-01-29 11:01:20|20.3|20|20.3|20|20.3|20|20.3|20|1
1643454090000|2022-01-29 11:01:30|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643454110000|2022-01-29 11:01:50|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643454120000|2022-01-29 11:02:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643454130000|2022-01-29 11:02:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643454140000|2022-01-29 11:02:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643454150000|2022-01-29 11:02:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|10
1643454160000|2022-01-29 11:02:40|20.3|20|20.3|20|20.31|20.01|20.3|20|5
1643454190000|2022-01-29 11:03:10|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643454200000|2022-01-29 11:03:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643454210000|2022-01-29 11:03:30|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643454220000|2022-01-29 11:03:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643454240000|2022-01-29 11:04:00|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643454260000|2022-01-29 11:04:20|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|5
1643454270000|2022-01-29 11:04:30|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|6
1643454280000|2022-01-29 11:04:40|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643454320000|2022-01-29 11:05:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643454360000|2022-01-29 11:06:00|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643454370000|2022-01-29 11:06:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643454380000|2022-01-29 11:06:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454410000|2022-01-29 11:06:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643454420000|2022-01-29 11:07:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643454430000|2022-01-29 11:07:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|11
1643454450000|2022-01-29 11:07:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643454470000|2022-01-29 11:07:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643454480000|2022-01-29 11:08:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643454490000|2022-01-29 11:08:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643454500000|2022-01-29 11:08:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643454510000|2022-01-29 11:08:30|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643454520000|2022-01-29 11:08:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643454550000|2022-01-29 11:09:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643454590000|2022-01-29 11:09:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643454610000|2022-01-29 11:10:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454630000|2022-01-29 11:10:30|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643454640000|2022-01-29 11:10:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|8
1643454650000|2022-01-29 11:10:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454660000|2022-01-29 11:11:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643454700000|2022-01-29 11:11:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643454710000|2022-01-29 11:11:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454720000|2022-01-29 11:12:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643454780000|2022-01-29 11:13:00|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643454790000|2022-01-29 11:13:10|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643454810000|2022-01-29 11:13:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643454820000|2022-01-29 11:13:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643454830000|2022-01-29 11:13:50|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643454840000|2022-01-29 11:14:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643454850000|2022-01-29 11:14:10|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643454880000|2022-01-29 11:14:40|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643454890000|2022-01-29 11:14:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454910000|2022-01-29 11:15:10|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643454930000|2022-01-29 11:15:30|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643454940000|2022-01-29 11:15:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643454980000|2022-01-29 11:16:20|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643454990000|2022-01-29 11:16:30|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|7
1643455000000|2022-01-29 11:16:40|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|2
1643455010000|2022-01-29 11:16:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455020000|2022-01-29 11:17:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643455040000|2022-01-29 11:17:20|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643455100000|2022-01-29 11:18:20|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|9
1643455130000|2022-01-29 11:18:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643455150000|2022-01-29 11:19:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455160000|2022-01-29 11:19:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643455210000|2022-01-29 11:20:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|7
1643455230000|2022-01-29 11:20:30|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|6
1643455240000|2022-01-29 11:20:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643455300000|2022-01-29 11:21:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|8
1643455310000|2022-01-29 11:21:50|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643455320000|2022-01-29 11:22:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455360000|2022-01-29 11:22:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643455370000|2022-01-29 11:22:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455410000|2022-01-29 11:23:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643455450000|2022-01-29 11:24:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455460000|2022-01-29 11:24:20|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|6
1643455480000|2022-01-29 11:24:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|6
1643455490000|2022-01-29 11:24:50|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|11
1643455500000|2022-01-29 11:25:00|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643455520000|2022-01-29 11:25:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|6
1643455530000|2022-01-29 11:25:30|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643455540000|2022-01-29 11:25:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643455550000|2022-01-29 11:25:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|7
1643455560000|2022-01-29 11:26:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643455570000|2022-01-29 11:26:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643455590000|2022-01-29 11:26:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643455600000|2022-01-29 11:26:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643455610000|2022-01-29 11:26:50|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|5
1643455670000|2022-01-29 11:27:50|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643455680000|2022-01-29 11:28:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643455700000|2022-01-29 11:28:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643455710000|2022-01-29 11:28:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643455720000|2022-01-29 11:28:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643455740000|2022-01-29 11:29:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643455760000|2022-01-29 11:29:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643455780000|2022-01-29 11:29:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643455810000|2022-01-29 11:30:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643455840000|2022-01-29 11:30:40|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|5
1643455860000|2022-01-29 11:31:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643455870000|2022-01-29 11:31:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643455880000|2022-01-29 11:31:20|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643455890000|2022-01-29 11:31:30|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643455900000|2022-01-29 11:31:40|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|7
1643455910000|2022-01-29 11:31:50|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643455940000|2022-01-29 11:32:20|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643455960000|2022-01-29 11:32:40|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643455980000|2022-01-29 11:33:00|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|4
1643455990000|2022-01-29 11:33:10|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643456000000|2022-01-29 11:33:20|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643456010000|2022-01-29 11:33:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643456020000|2022-01-29 11:33:40|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|5
1643456090000|2022-01-29 11:34:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643456210000|2022-01-29 11:36:50|20.3|20|20.31|20.01|20.31|20.01|20.3|20|6
1643456220000|2022-01-29 11:37:00|20.3|20|20.3|20|20.31|20.01|20.3|20|7
1643456270000|2022-01-29 11:37:50|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643456280000|2022-01-29 11:38:00|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643456310000|2022-01-29 11:38:30|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643456320000|2022-01-29 11:38:40|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643456410000|2022-01-29 11:40:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456470000|2022-01-29 11:41:10|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643456520000|2022-01-29 11:42:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643456550000|2022-01-29 11:42:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643456560000|2022-01-29 11:42:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456570000|2022-01-29 11:42:50|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643456590000|2022-01-29 11:43:10|20.3|20|20.31|20.01|20.31|20.01|20.3|20|6
1643456600000|2022-01-29 11:43:20|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456640000|2022-01-29 11:44:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643456710000|2022-01-29 11:45:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456720000|2022-01-29 11:45:20|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643456760000|2022-01-29 11:46:00|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643456840000|2022-01-29 11:47:20|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456850000|2022-01-29 11:47:30|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643456860000|2022-01-29 11:47:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456880000|2022-01-29 11:48:00|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643456910000|2022-01-29 11:48:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643456920000|2022-01-29 11:48:40|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643456930000|2022-01-29 11:48:50|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643457010000|2022-01-29 11:50:10|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643457020000|2022-01-29 11:50:20|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643457030000|2022-01-29 11:50:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|4
1643457040000|2022-01-29 11:50:40|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|6
1643457070000|2022-01-29 11:51:10|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|9
1643457080000|2022-01-29 11:51:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643457150000|2022-01-29 11:52:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643457230000|2022-01-29 11:53:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643457290000|2022-01-29 11:54:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|4
1643457300000|2022-01-29 11:55:00|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643457310000|2022-01-29 11:55:10|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643457320000|2022-01-29 11:55:20|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643457330000|2022-01-29 11:55:30|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|6
1643457340000|2022-01-29 11:55:40|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643457350000|2022-01-29 11:55:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643457380000|2022-01-29 11:56:20|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643457410000|2022-01-29 11:56:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|6
1643457420000|2022-01-29 11:57:00|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643457530000|2022-01-29 11:58:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643457540000|2022-01-29 11:59:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643457550000|2022-01-29 11:59:10|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643457560000|2022-01-29 11:59:20|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643457570000|2022-01-29 11:59:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643457620000|2022-01-29 12:00:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643457650000|2022-01-29 12:00:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643457670000|2022-01-29 12:01:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643457680000|2022-01-29 12:01:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643457710000|2022-01-29 12:01:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643457730000|2022-01-29 12:02:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643457740000|2022-01-29 12:02:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643457750000|2022-01-29 12:02:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643457770000|2022-01-29 12:02:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643457800000|2022-01-29 12:03:20|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643457810000|2022-01-29 12:03:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643457820000|2022-01-29 12:03:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643457830000|2022-01-29 12:03:50|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643457850000|2022-01-29 12:04:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643457860000|2022-01-29 12:04:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643457900000|2022-01-29 12:05:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643457930000|2022-01-29 12:05:30|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|6
1643457940000|2022-01-29 12:05:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643457950000|2022-01-29 12:05:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643458010000|2022-01-29 12:06:50|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643458020000|2022-01-29 12:07:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643458040000|2022-01-29 12:07:20|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643458050000|2022-01-29 12:07:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|5
1643458100000|2022-01-29 12:08:20|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643458110000|2022-01-29 12:08:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643458120000|2022-01-29 12:08:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643458150000|2022-01-29 12:09:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643458160000|2022-01-29 12:09:20|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|9
1643458200000|2022-01-29 12:10:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643458210000|2022-01-29 12:10:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|12
1643458230000|2022-01-29 12:10:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|8
1643458240000|2022-01-29 12:10:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643458250000|2022-01-29 12:10:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|5
1643458260000|2022-01-29 12:11:00|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|4
1643458290000|2022-01-29 12:11:30|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643458310000|2022-01-29 12:11:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|4
1643458330000|2022-01-29 12:12:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643458370000|2022-01-29 12:12:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643458390000|2022-01-29 12:13:10|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643458400000|2022-01-29 12:13:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|5
1643458410000|2022-01-29 12:13:30|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643458430000|2022-01-29 12:13:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643458440000|2022-01-29 12:14:00|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643458480000|2022-01-29 12:14:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643458560000|2022-01-29 12:16:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643458570000|2022-01-29 12:16:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643458580000|2022-01-29 12:16:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643458600000|2022-01-29 12:16:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643458610000|2022-01-29 12:16:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643458650000|2022-01-29 12:17:30|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643458660000|2022-01-29 12:17:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643458670000|2022-01-29 12:17:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643458680000|2022-01-29 12:18:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643458740000|2022-01-29 12:19:00|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643458750000|2022-01-29 12:19:10|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643458770000|2022-01-29 12:19:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643458780000|2022-01-29 12:19:40|20.29|19.99|20.3|20|20.3|20|20.29|19.99|8
1643458800000|2022-01-29 12:20:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643458810000|2022-01-29 12:20:10|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|3
1643458820000|2022-01-29 12:20:20|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643458830000|2022-01-29 12:20:30|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|5
1643458870000|2022-01-29 12:21:10|20.3|20|20.3|20|20.3|20|20.29|19.99|5
1643458880000|2022-01-29 12:21:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643458890000|2022-01-29 12:21:30|20.3|20|20.3|20|20.3|20|20.29|19.99|7
1643458900000|2022-01-29 12:21:40|20.29|19.99|20.3|20|20.31|20.01|20.29|19.99|6
1643458910000|2022-01-29 12:21:50|20.31|20.01|20.33|20.03|20.33|20.03|20.31|20.01|3
1643458920000|2022-01-29 12:22:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643458930000|2022-01-29 12:22:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643458940000|2022-01-29 12:22:20|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643458960000|2022-01-29 12:22:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643459000000|2022-01-29 12:23:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|12
1643459010000|2022-01-29 12:23:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643459040000|2022-01-29 12:24:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643459070000|2022-01-29 12:24:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|11
1643459080000|2022-01-29 12:24:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643459110000|2022-01-29 12:25:10|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643459130000|2022-01-29 12:25:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643459150000|2022-01-29 12:25:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643459160000|2022-01-29 12:26:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643459170000|2022-01-29 12:26:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643459180000|2022-01-29 12:26:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|8
1643459200000|2022-01-29 12:26:40|20.36|20.06|20.4|20.1|20.4|20.1|20.36|20.06|5
1643459210000|2022-01-29 12:26:50|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643459220000|2022-01-29 12:27:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643459230000|2022-01-29 12:27:10|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|9
1643459240000|2022-01-29 12:27:20|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643459250000|2022-01-29 12:27:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643459260000|2022-01-29 12:27:40|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643459280000|2022-01-29 12:28:00|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643459300000|2022-01-29 12:28:20|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643459320000|2022-01-29 12:28:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643459330000|2022-01-29 12:28:50|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643459340000|2022-01-29 12:29:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643459350000|2022-01-29 12:29:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643459380000|2022-01-29 12:29:40|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643459400000|2022-01-29 12:30:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643459420000|2022-01-29 12:30:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643459460000|2022-01-29 12:31:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643459480000|2022-01-29 12:31:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643459490000|2022-01-29 12:31:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643459550000|2022-01-29 12:32:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643459560000|2022-01-29 12:32:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643459580000|2022-01-29 12:33:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643459620000|2022-01-29 12:33:40|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643459630000|2022-01-29 12:33:50|20.37|20.07|20.4|20.1|20.4|20.1|20.37|20.07|4
1643459640000|2022-01-29 12:34:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643459650000|2022-01-29 12:34:10|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643459660000|2022-01-29 12:34:20|20.43|20.13|20.44|20.14|20.45|20.15|20.43|20.13|6
1643459670000|2022-01-29 12:34:30|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|9
1643459690000|2022-01-29 12:34:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643459700000|2022-01-29 12:35:00|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643459710000|2022-01-29 12:35:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643459730000|2022-01-29 12:35:30|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|7
1643459750000|2022-01-29 12:35:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643459760000|2022-01-29 12:36:00|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643459770000|2022-01-29 12:36:10|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643459790000|2022-01-29 12:36:30|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|9
1643459810000|2022-01-29 12:36:50|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643459820000|2022-01-29 12:37:00|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643459830000|2022-01-29 12:37:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643459840000|2022-01-29 12:37:20|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643459850000|2022-01-29 12:37:30|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643459860000|2022-01-29 12:37:40|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643459920000|2022-01-29 12:38:40|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643459930000|2022-01-29 12:38:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|8
1643459940000|2022-01-29 12:39:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643459990000|2022-01-29 12:39:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643460000000|2022-01-29 12:40:00|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643460010000|2022-01-29 12:40:10|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|5
1643460020000|2022-01-29 12:40:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643460060000|2022-01-29 12:41:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643460070000|2022-01-29 12:41:10|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643460080000|2022-01-29 12:41:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643460120000|2022-01-29 12:42:00|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643460130000|2022-01-29 12:42:10|20.41|20.11|20.43|20.13|20.43|20.13|20.41|20.11|5
1643460140000|2022-01-29 12:42:20|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643460170000|2022-01-29 12:42:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|6
1643460180000|2022-01-29 12:43:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|10
1643460190000|2022-01-29 12:43:10|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643460230000|2022-01-29 12:43:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643460240000|2022-01-29 12:44:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643460300000|2022-01-29 12:45:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|4
1643460310000|2022-01-29 12:45:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643460350000|2022-01-29 12:45:50|20.41|20.11|20.4|20.1|20.42|20.12|20.4|20.1|4
1643460370000|2022-01-29 12:46:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643460380000|2022-01-29 12:46:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643460400000|2022-01-29 12:46:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643460410000|2022-01-29 12:46:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643460420000|2022-01-29 12:47:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643460430000|2022-01-29 12:47:10|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|4
1643460440000|2022-01-29 12:47:20|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643460450000|2022-01-29 12:47:30|20.37|20.07|20.37|20.07|20.38|20.08|20.36|20.06|9
1643460460000|2022-01-29 12:47:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643460470000|2022-01-29 12:47:50|20.38|20.08|20.39|20.09|20.39|20.09|20.37|20.07|10
1643460480000|2022-01-29 12:48:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643460500000|2022-01-29 12:48:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643460510000|2022-01-29 12:48:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643460520000|2022-01-29 12:48:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643460530000|2022-01-29 12:48:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643460550000|2022-01-29 12:49:10|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643460570000|2022-01-29 12:49:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643460580000|2022-01-29 12:49:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643460590000|2022-01-29 12:49:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643460610000|2022-01-29 12:50:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643460650000|2022-01-29 12:50:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|9
1643460660000|2022-01-29 12:51:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643460680000|2022-01-29 12:51:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643460710000|2022-01-29 12:51:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643460720000|2022-01-29 12:52:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643460730000|2022-01-29 12:52:10|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643460740000|2022-01-29 12:52:20|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643460780000|2022-01-29 12:53:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643460800000|2022-01-29 12:53:20|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643460810000|2022-01-29 12:53:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643460830000|2022-01-29 12:53:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643460890000|2022-01-29 12:54:50|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643461020000|2022-01-29 12:57:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643461120000|2022-01-29 12:58:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643461130000|2022-01-29 12:58:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643461170000|2022-01-29 12:59:30|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643461180000|2022-01-29 12:59:40|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643461210000|2022-01-29 13:00:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643461220000|2022-01-29 13:00:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643461230000|2022-01-29 13:00:30|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|9
1643461240000|2022-01-29 13:00:40|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|4
1643461270000|2022-01-29 13:01:10|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|9
1643461280000|2022-01-29 13:01:20|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|5
1643461290000|2022-01-29 13:01:30|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643461300000|2022-01-29 13:01:40|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643461310000|2022-01-29 13:01:50|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|12
1643461320000|2022-01-29 13:02:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643461370000|2022-01-29 13:02:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643461400000|2022-01-29 13:03:20|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643461430000|2022-01-29 13:03:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643461450000|2022-01-29 13:04:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643461510000|2022-01-29 13:05:10|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|7
1643461520000|2022-01-29 13:05:20|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643461540000|2022-01-29 13:05:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643461550000|2022-01-29 13:05:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643461560000|2022-01-29 13:06:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643461570000|2022-01-29 13:06:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643461660000|2022-01-29 13:07:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643461670000|2022-01-29 13:07:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643461680000|2022-01-29 13:08:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643461690000|2022-01-29 13:08:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643461710000|2022-01-29 13:08:30|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|4
1643461720000|2022-01-29 13:08:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643461730000|2022-01-29 13:08:50|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|4
1643461740000|2022-01-29 13:09:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643461780000|2022-01-29 13:09:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643461800000|2022-01-29 13:10:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643461810000|2022-01-29 13:10:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643461820000|2022-01-29 13:10:20|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|9
1643461830000|2022-01-29 13:10:30|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|3
1643461860000|2022-01-29 13:11:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643461890000|2022-01-29 13:11:30|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643461900000|2022-01-29 13:11:40|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|3
1643461960000|2022-01-29 13:12:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643461970000|2022-01-29 13:12:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643461990000|2022-01-29 13:13:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643462060000|2022-01-29 13:14:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643462070000|2022-01-29 13:14:30|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643462100000|2022-01-29 13:15:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643462110000|2022-01-29 13:15:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643462120000|2022-01-29 13:15:20|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643462130000|2022-01-29 13:15:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643462140000|2022-01-29 13:15:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643462150000|2022-01-29 13:15:50|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|5
1643462160000|2022-01-29 13:16:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643462170000|2022-01-29 13:16:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643462190000|2022-01-29 13:16:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643462200000|2022-01-29 13:16:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643462220000|2022-01-29 13:17:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643462230000|2022-01-29 13:17:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643462240000|2022-01-29 13:17:20|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643462250000|2022-01-29 13:17:30|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643462260000|2022-01-29 13:17:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643462270000|2022-01-29 13:17:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643462280000|2022-01-29 13:18:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643462290000|2022-01-29 13:18:10|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643462300000|2022-01-29 13:18:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643462340000|2022-01-29 13:19:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|10
1643462350000|2022-01-29 13:19:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643462390000|2022-01-29 13:19:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643462400000|2022-01-29 13:20:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643462410000|2022-01-29 13:20:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643462430000|2022-01-29 13:20:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|5
1643462440000|2022-01-29 13:20:40|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643462450000|2022-01-29 13:20:50|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643462460000|2022-01-29 13:21:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643462610000|2022-01-29 13:23:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643462640000|2022-01-29 13:24:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643462650000|2022-01-29 13:24:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643462660000|2022-01-29 13:24:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643462680000|2022-01-29 13:24:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643462690000|2022-01-29 13:24:50|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643462700000|2022-01-29 13:25:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643462790000|2022-01-29 13:26:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643462800000|2022-01-29 13:26:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643462810000|2022-01-29 13:26:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|7
1643462820000|2022-01-29 13:27:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643462830000|2022-01-29 13:27:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643462920000|2022-01-29 13:28:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643462930000|2022-01-29 13:28:50|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|8
1643462940000|2022-01-29 13:29:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643462960000|2022-01-29 13:29:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643462970000|2022-01-29 13:29:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643462980000|2022-01-29 13:29:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643463000000|2022-01-29 13:30:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643463010000|2022-01-29 13:30:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|5
1643463020000|2022-01-29 13:30:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643463030000|2022-01-29 13:30:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643463040000|2022-01-29 13:30:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643463050000|2022-01-29 13:30:50|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643463060000|2022-01-29 13:31:00|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|3
1643463080000|2022-01-29 13:31:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643463090000|2022-01-29 13:31:30|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|4
1643463100000|2022-01-29 13:31:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643463110000|2022-01-29 13:31:50|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643463120000|2022-01-29 13:32:00|20.42|20.12|20.43|20.13|20.43|20.13|20.41|20.11|8
1643463130000|2022-01-29 13:32:10|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|15
1643463140000|2022-01-29 13:32:20|20.45|20.15|20.52|20.22|20.52|20.22|20.45|20.15|10
1643463150000|2022-01-29 13:32:30|20.53|20.23|20.51|20.21|20.55|20.25|20.51|20.21|15
1643463160000|2022-01-29 13:32:40|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|3
1643463170000|2022-01-29 13:32:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643463180000|2022-01-29 13:33:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643463190000|2022-01-29 13:33:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|10
1643463220000|2022-01-29 13:33:40|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643463230000|2022-01-29 13:33:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643463240000|2022-01-29 13:34:00|20.5|20.2|20.51|20.21|20.51|20.21|20.49|20.19|6
1643463250000|2022-01-29 13:34:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643463260000|2022-01-29 13:34:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643463300000|2022-01-29 13:35:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|14
1643463320000|2022-01-29 13:35:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643463340000|2022-01-29 13:35:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643463350000|2022-01-29 13:35:50|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|5
1643463370000|2022-01-29 13:36:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643463400000|2022-01-29 13:36:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643463410000|2022-01-29 13:36:50|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643463420000|2022-01-29 13:37:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643463430000|2022-01-29 13:37:10|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|3
1643463470000|2022-01-29 13:37:50|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643463480000|2022-01-29 13:38:00|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643463490000|2022-01-29 13:38:10|20.49|20.19|20.51|20.21|20.51|20.21|20.49|20.19|3
1643463500000|2022-01-29 13:38:20|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643463510000|2022-01-29 13:38:30|20.53|20.23|20.55|20.25|20.55|20.25|20.53|20.23|3
1643463520000|2022-01-29 13:38:40|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643463530000|2022-01-29 13:38:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643463540000|2022-01-29 13:39:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643463550000|2022-01-29 13:39:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643463560000|2022-01-29 13:39:20|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643463570000|2022-01-29 13:39:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643463580000|2022-01-29 13:39:40|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643463600000|2022-01-29 13:40:00|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643463610000|2022-01-29 13:40:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643463620000|2022-01-29 13:40:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643463630000|2022-01-29 13:40:30|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643463650000|2022-01-29 13:40:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643463660000|2022-01-29 13:41:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643463670000|2022-01-29 13:41:10|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643463680000|2022-01-29 13:41:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|8
1643463690000|2022-01-29 13:41:30|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|5
1643463700000|2022-01-29 13:41:40|20.52|20.22|20.51|20.21|20.52|20.22|20.5|20.2|6
1643463720000|2022-01-29 13:42:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643463770000|2022-01-29 13:42:50|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|7
1643463810000|2022-01-29 13:43:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643463820000|2022-01-29 13:43:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643463830000|2022-01-29 13:43:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|6
1643463840000|2022-01-29 13:44:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643463850000|2022-01-29 13:44:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643463860000|2022-01-29 13:44:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643463880000|2022-01-29 13:44:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643463920000|2022-01-29 13:45:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643463930000|2022-01-29 13:45:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643463940000|2022-01-29 13:45:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643463960000|2022-01-29 13:46:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643463970000|2022-01-29 13:46:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643463990000|2022-01-29 13:46:30|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|7
1643464000000|2022-01-29 13:46:40|20.55|20.25|20.56|20.26|20.56|20.26|20.54|20.24|8
1643464010000|2022-01-29 13:46:50|20.55|20.25|20.6|20.3|20.6|20.3|20.55|20.25|8
1643464020000|2022-01-29 13:47:00|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|3
1643464030000|2022-01-29 13:47:10|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643464040000|2022-01-29 13:47:20|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643464050000|2022-01-29 13:47:30|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|9
1643464060000|2022-01-29 13:47:40|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643464070000|2022-01-29 13:47:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643464080000|2022-01-29 13:48:00|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643464090000|2022-01-29 13:48:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643464100000|2022-01-29 13:48:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643464110000|2022-01-29 13:48:30|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|4
1643464120000|2022-01-29 13:48:40|20.58|20.28|20.59|20.29|20.6|20.3|20.58|20.28|4
1643464130000|2022-01-29 13:48:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643464140000|2022-01-29 13:49:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643464150000|2022-01-29 13:49:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643464160000|2022-01-29 13:49:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|4
1643464190000|2022-01-29 13:49:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643464200000|2022-01-29 13:50:00|20.55|20.25|20.54|20.24|20.56|20.26|20.54|20.24|4
1643464210000|2022-01-29 13:50:10|20.55|20.25|20.53|20.23|20.55|20.25|20.53|20.23|7
1643464230000|2022-01-29 13:50:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|8
1643464240000|2022-01-29 13:50:40|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643464250000|2022-01-29 13:50:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643464280000|2022-01-29 13:51:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643464290000|2022-01-29 13:51:30|20.54|20.24|20.54|20.24|20.55|20.25|20.53|20.23|7
1643464300000|2022-01-29 13:51:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643464310000|2022-01-29 13:51:50|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643464340000|2022-01-29 13:52:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643464350000|2022-01-29 13:52:30|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643464390000|2022-01-29 13:53:10|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|5
1643464400000|2022-01-29 13:53:20|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643464410000|2022-01-29 13:53:30|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|9
1643464420000|2022-01-29 13:53:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643464440000|2022-01-29 13:54:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643464450000|2022-01-29 13:54:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643464460000|2022-01-29 13:54:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643464520000|2022-01-29 13:55:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643464540000|2022-01-29 13:55:40|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643464560000|2022-01-29 13:56:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643464570000|2022-01-29 13:56:10|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|4
1643464580000|2022-01-29 13:56:20|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643464590000|2022-01-29 13:56:30|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643464610000|2022-01-29 13:56:50|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|7
1643464620000|2022-01-29 13:57:00|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643464630000|2022-01-29 13:57:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643464640000|2022-01-29 13:57:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643464670000|2022-01-29 13:57:50|20.54|20.24|20.55|20.25|20.55|20.25|20.53|20.23|4
1643464680000|2022-01-29 13:58:00|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643464690000|2022-01-29 13:58:10|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|5
1643464730000|2022-01-29 13:58:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|4
1643464770000|2022-01-29 13:59:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643464790000|2022-01-29 13:59:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643464800000|2022-01-29 14:00:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|5
1643464810000|2022-01-29 14:00:10|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643464820000|2022-01-29 14:00:20|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|4
1643464870000|2022-01-29 14:01:10|20.55|20.25|20.56|20.26|20.57|20.27|20.55|20.25|4
1643464910000|2022-01-29 14:01:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643464920000|2022-01-29 14:02:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643464930000|2022-01-29 14:02:10|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643464940000|2022-01-29 14:02:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643464950000|2022-01-29 14:02:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643464960000|2022-01-29 14:02:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643464970000|2022-01-29 14:02:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643464980000|2022-01-29 14:03:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643464990000|2022-01-29 14:03:10|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643465020000|2022-01-29 14:03:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|10
1643465030000|2022-01-29 14:03:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643465040000|2022-01-29 14:04:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643465060000|2022-01-29 14:04:20|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643465070000|2022-01-29 14:04:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643465090000|2022-01-29 14:04:50|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643465100000|2022-01-29 14:05:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643465140000|2022-01-29 14:05:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643465150000|2022-01-29 14:05:50|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|7
1643465160000|2022-01-29 14:06:00|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|11
1643465170000|2022-01-29 14:06:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643465180000|2022-01-29 14:06:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643465190000|2022-01-29 14:06:30|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|6
1643465200000|2022-01-29 14:06:40|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643465230000|2022-01-29 14:07:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643465240000|2022-01-29 14:07:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643465260000|2022-01-29 14:07:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643465280000|2022-01-29 14:08:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643465290000|2022-01-29 14:08:10|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643465320000|2022-01-29 14:08:40|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643465330000|2022-01-29 14:08:50|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643465340000|2022-01-29 14:09:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643465350000|2022-01-29 14:09:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643465360000|2022-01-29 14:09:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|8
1643465370000|2022-01-29 14:09:30|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643465380000|2022-01-29 14:09:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643465390000|2022-01-29 14:09:50|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|4
1643465400000|2022-01-29 14:10:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|6
1643465410000|2022-01-29 14:10:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|4
1643465420000|2022-01-29 14:10:20|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643465440000|2022-01-29 14:10:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643465450000|2022-01-29 14:10:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643465460000|2022-01-29 14:11:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643465470000|2022-01-29 14:11:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643465500000|2022-01-29 14:11:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|9
1643465510000|2022-01-29 14:11:50|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|5
1643465520000|2022-01-29 14:12:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|10
1643465530000|2022-01-29 14:12:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643465540000|2022-01-29 14:12:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|7
1643465560000|2022-01-29 14:12:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643465620000|2022-01-29 14:13:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643465630000|2022-01-29 14:13:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|6
1643465640000|2022-01-29 14:14:00|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|5
1643465670000|2022-01-29 14:14:30|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643465680000|2022-01-29 14:14:40|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|7
1643465690000|2022-01-29 14:14:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643465710000|2022-01-29 14:15:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643465720000|2022-01-29 14:15:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643465730000|2022-01-29 14:15:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643465740000|2022-01-29 14:15:40|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|5
1643465750000|2022-01-29 14:15:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643465760000|2022-01-29 14:16:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643465770000|2022-01-29 14:16:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|6
1643465800000|2022-01-29 14:16:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643465810000|2022-01-29 14:16:50|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643465830000|2022-01-29 14:17:10|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643465840000|2022-01-29 14:17:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643465850000|2022-01-29 14:17:30|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|14
1643465860000|2022-01-29 14:17:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643465900000|2022-01-29 14:18:20|20.49|20.19|20.5|20.2|20.51|20.21|20.49|20.19|4
1643465910000|2022-01-29 14:18:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643465920000|2022-01-29 14:18:40|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|5
1643465940000|2022-01-29 14:19:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643465960000|2022-01-29 14:19:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643465970000|2022-01-29 14:19:30|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643465980000|2022-01-29 14:19:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643466000000|2022-01-29 14:20:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643466060000|2022-01-29 14:21:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643466070000|2022-01-29 14:21:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643466100000|2022-01-29 14:21:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643466110000|2022-01-29 14:21:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643466130000|2022-01-29 14:22:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643466150000|2022-01-29 14:22:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643466170000|2022-01-29 14:22:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643466180000|2022-01-29 14:23:00|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643466190000|2022-01-29 14:23:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643466230000|2022-01-29 14:23:50|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643466250000|2022-01-29 14:24:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643466310000|2022-01-29 14:25:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643466480000|2022-01-29 14:28:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643466490000|2022-01-29 14:28:10|20.51|20.21|20.5|20.2|20.51|20.21|20.49|20.19|4
1643466510000|2022-01-29 14:28:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643466520000|2022-01-29 14:28:40|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|8
1643466530000|2022-01-29 14:28:50|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|7
1643466550000|2022-01-29 14:29:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|7
1643466560000|2022-01-29 14:29:20|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643466590000|2022-01-29 14:29:50|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|7
1643466600000|2022-01-29 14:30:00|20.51|20.21|20.52|20.22|20.52|20.22|20.5|20.2|4
1643466610000|2022-01-29 14:30:10|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643466630000|2022-01-29 14:30:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|6
1643466640000|2022-01-29 14:30:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643466660000|2022-01-29 14:31:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|6
1643466670000|2022-01-29 14:31:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|7
1643466680000|2022-01-29 14:31:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643466700000|2022-01-29 14:31:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|9
1643466710000|2022-01-29 14:31:50|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643466720000|2022-01-29 14:32:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643466730000|2022-01-29 14:32:10|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643466740000|2022-01-29 14:32:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643466750000|2022-01-29 14:32:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643466760000|2022-01-29 14:32:40|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643466770000|2022-01-29 14:32:50|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643466790000|2022-01-29 14:33:10|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|7
1643466800000|2022-01-29 14:33:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643466830000|2022-01-29 14:33:50|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|7
1643466840000|2022-01-29 14:34:00|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|3
1643466850000|2022-01-29 14:34:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643466860000|2022-01-29 14:34:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643466870000|2022-01-29 14:34:30|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|7
1643466880000|2022-01-29 14:34:40|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643466890000|2022-01-29 14:34:50|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643466900000|2022-01-29 14:35:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643466910000|2022-01-29 14:35:10|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643466940000|2022-01-29 14:35:40|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643466950000|2022-01-29 14:35:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643466960000|2022-01-29 14:36:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643466990000|2022-01-29 14:36:30|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643467010000|2022-01-29 14:36:50|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643467020000|2022-01-29 14:37:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643467030000|2022-01-29 14:37:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|7
1643467050000|2022-01-29 14:37:30|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|7
1643467060000|2022-01-29 14:37:40|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643467070000|2022-01-29 14:37:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467090000|2022-01-29 14:38:10|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643467110000|2022-01-29 14:38:30|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|5
1643467120000|2022-01-29 14:38:40|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643467130000|2022-01-29 14:38:50|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|6
1643467140000|2022-01-29 14:39:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467210000|2022-01-29 14:40:10|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643467220000|2022-01-29 14:40:20|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|5
1643467230000|2022-01-29 14:40:30|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643467240000|2022-01-29 14:40:40|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|3
1643467260000|2022-01-29 14:41:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643467270000|2022-01-29 14:41:10|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|3
1643467280000|2022-01-29 14:41:20|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|8
1643467290000|2022-01-29 14:41:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643467300000|2022-01-29 14:41:40|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643467310000|2022-01-29 14:41:50|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|10
1643467330000|2022-01-29 14:42:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467380000|2022-01-29 14:43:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643467430000|2022-01-29 14:43:50|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643467450000|2022-01-29 14:44:10|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643467460000|2022-01-29 14:44:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643467470000|2022-01-29 14:44:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643467480000|2022-01-29 14:44:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467530000|2022-01-29 14:45:30|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|4
1643467540000|2022-01-29 14:45:40|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643467550000|2022-01-29 14:45:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643467570000|2022-01-29 14:46:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467600000|2022-01-29 14:46:40|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643467610000|2022-01-29 14:46:50|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643467620000|2022-01-29 14:47:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643467650000|2022-01-29 14:47:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643467660000|2022-01-29 14:47:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643467730000|2022-01-29 14:48:50|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643467740000|2022-01-29 14:49:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643467760000|2022-01-29 14:49:20|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643467770000|2022-01-29 14:49:30|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643467810000|2022-01-29 14:50:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643467820000|2022-01-29 14:50:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643467840000|2022-01-29 14:50:40|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643467880000|2022-01-29 14:51:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643467890000|2022-01-29 14:51:30|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|6
1643467900000|2022-01-29 14:51:40|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643467940000|2022-01-29 14:52:20|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643467950000|2022-01-29 14:52:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643467960000|2022-01-29 14:52:40|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643467980000|2022-01-29 14:53:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643468000000|2022-01-29 14:53:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643468010000|2022-01-29 14:53:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643468020000|2022-01-29 14:53:40|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643468030000|2022-01-29 14:53:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643468040000|2022-01-29 14:54:00|20.34|20.04|20.3|20|20.34|20.04|20.3|20|5
1643468050000|2022-01-29 14:54:10|20.31|20.01|20.29|19.99|20.31|20.01|20.28|19.98|5
1643468060000|2022-01-29 14:54:20|20.3|20|20.28|19.98|20.3|20|20.28|19.98|9
1643468070000|2022-01-29 14:54:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643468080000|2022-01-29 14:54:40|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643468090000|2022-01-29 14:54:50|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|6
1643468100000|2022-01-29 14:55:00|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|7
1643468110000|2022-01-29 14:55:10|20.23|19.93|20.22|19.92|20.23|19.93|20.2|19.9|12
1643468120000|2022-01-29 14:55:20|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|12
1643468130000|2022-01-29 14:55:30|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643468140000|2022-01-29 14:55:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|6
1643468150000|2022-01-29 14:55:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643468160000|2022-01-29 14:56:00|20.19|19.89|20.15|19.85|20.19|19.89|20.15|19.85|5
1643468170000|2022-01-29 14:56:10|20.14|19.84|20.09|19.79|20.14|19.84|20.09|19.79|8
1643468180000|2022-01-29 14:56:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643468190000|2022-01-29 14:56:30|20.1|19.8|20.14|19.84|20.14|19.84|20.1|19.8|5
1643468200000|2022-01-29 14:56:40|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|6
1643468210000|2022-01-29 14:56:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|10
1643468220000|2022-01-29 14:57:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643468230000|2022-01-29 14:57:10|20.11|19.81|20.17|19.87|20.17|19.87|20.11|19.81|7
1643468240000|2022-01-29 14:57:20|20.18|19.88|20.17|19.87|20.18|19.88|20.15|19.85|8
1643468250000|2022-01-29 14:57:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643468260000|2022-01-29 14:57:40|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|3
1643468270000|2022-01-29 14:57:50|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643468280000|2022-01-29 14:58:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643468290000|2022-01-29 14:58:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643468300000|2022-01-29 14:58:20|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|5
1643468310000|2022-01-29 14:58:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|8
1643468320000|2022-01-29 14:58:40|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|4
1643468330000|2022-01-29 14:58:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643468340000|2022-01-29 14:59:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643468350000|2022-01-29 14:59:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|3
1643468360000|2022-01-29 14:59:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643468370000|2022-01-29 14:59:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643468380000|2022-01-29 14:59:40|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643468390000|2022-01-29 14:59:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643468400000|2022-01-29 15:00:00|20.16|19.86|20.15|19.85|20.17|19.87|20.14|19.84|8
1643468410000|2022-01-29 15:00:10|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|8
1643468430000|2022-01-29 15:00:30|20.12|19.82|20.11|19.81|20.13|19.83|20.11|19.81|6
1643468440000|2022-01-29 15:00:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643468450000|2022-01-29 15:00:50|20.1|19.8|20.09|19.79|20.11|19.81|20.09|19.79|6
1643468460000|2022-01-29 15:01:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|7
1643468470000|2022-01-29 15:01:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643468480000|2022-01-29 15:01:20|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643468490000|2022-01-29 15:01:30|20.05|19.75|20.04|19.74|20.05|19.75|20.03|19.73|4
1643468500000|2022-01-29 15:01:40|20.03|19.73|20.05|19.75|20.06|19.76|20.03|19.73|7
1643468510000|2022-01-29 15:01:50|20.04|19.74|20.06|19.76|20.06|19.76|20.04|19.74|7
1643468520000|2022-01-29 15:02:00|20.05|19.75|20.07|19.77|20.08|19.78|20.05|19.75|9
1643468530000|2022-01-29 15:02:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643468540000|2022-01-29 15:02:20|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|6
1643468550000|2022-01-29 15:02:30|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|13
1643468560000|2022-01-29 15:02:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643468570000|2022-01-29 15:02:50|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|4
1643468580000|2022-01-29 15:03:00|20.14|19.84|20.16|19.86|20.16|19.86|20.13|19.83|5
1643468590000|2022-01-29 15:03:10|20.15|19.85|20.16|19.86|20.17|19.87|20.15|19.85|4
1643468600000|2022-01-29 15:03:20|20.17|19.87|20.18|19.88|20.19|19.89|20.17|19.87|4
1643468610000|2022-01-29 15:03:30|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|4
1643468620000|2022-01-29 15:03:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643468630000|2022-01-29 15:03:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643468640000|2022-01-29 15:04:00|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|10
1643468650000|2022-01-29 15:04:10|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643468660000|2022-01-29 15:04:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643468670000|2022-01-29 15:04:30|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643468680000|2022-01-29 15:04:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643468690000|2022-01-29 15:04:50|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|5
1643468700000|2022-01-29 15:05:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643468710000|2022-01-29 15:05:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643468720000|2022-01-29 15:05:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643468730000|2022-01-29 15:05:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643468740000|2022-01-29 15:05:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|14
1643468750000|2022-01-29 15:05:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643468760000|2022-01-29 15:06:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643468770000|2022-01-29 15:06:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|9
1643468780000|2022-01-29 15:06:20|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|5
1643468790000|2022-01-29 15:06:30|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|4
1643468800000|2022-01-29 15:06:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643468820000|2022-01-29 15:07:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|7
1643468840000|2022-01-29 15:07:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643468850000|2022-01-29 15:07:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643468870000|2022-01-29 15:07:50|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643468880000|2022-01-29 15:08:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|7
1643468890000|2022-01-29 15:08:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643468900000|2022-01-29 15:08:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643468910000|2022-01-29 15:08:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643468920000|2022-01-29 15:08:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|7
1643468930000|2022-01-29 15:08:50|20.17|19.87|20.18|19.88|20.18|19.88|20.16|19.86|6
1643468940000|2022-01-29 15:09:00|20.19|19.89|20.2|19.9|20.2|19.9|20.18|19.88|4
1643468950000|2022-01-29 15:09:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643468960000|2022-01-29 15:09:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643468980000|2022-01-29 15:09:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643468990000|2022-01-29 15:09:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643469000000|2022-01-29 15:10:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643469010000|2022-01-29 15:10:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643469030000|2022-01-29 15:10:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643469040000|2022-01-29 15:10:40|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|4
1643469050000|2022-01-29 15:10:50|20.17|19.87|20.2|19.9|20.2|19.9|20.16|19.86|6
1643469060000|2022-01-29 15:11:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|5
1643469070000|2022-01-29 15:11:10|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|6
1643469080000|2022-01-29 15:11:20|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|8
1643469090000|2022-01-29 15:11:30|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|9
1643469110000|2022-01-29 15:11:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643469120000|2022-01-29 15:12:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643469130000|2022-01-29 15:12:10|20.17|19.87|20.16|19.86|20.18|19.88|20.15|19.85|6
1643469140000|2022-01-29 15:12:20|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|4
1643469170000|2022-01-29 15:12:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643469180000|2022-01-29 15:13:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|10
1643469200000|2022-01-29 15:13:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643469210000|2022-01-29 15:13:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|6
1643469220000|2022-01-29 15:13:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|10
1643469230000|2022-01-29 15:13:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643469250000|2022-01-29 15:14:10|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643469260000|2022-01-29 15:14:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643469270000|2022-01-29 15:14:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643469290000|2022-01-29 15:14:50|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|6
1643469310000|2022-01-29 15:15:10|20.19|19.89|20.21|19.91|20.21|19.91|20.19|19.89|5
1643469320000|2022-01-29 15:15:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|11
1643469330000|2022-01-29 15:15:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|17
1643469340000|2022-01-29 15:15:40|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643469350000|2022-01-29 15:15:50|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643469360000|2022-01-29 15:16:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643469390000|2022-01-29 15:16:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643469410000|2022-01-29 15:16:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643469420000|2022-01-29 15:17:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643469430000|2022-01-29 15:17:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643469440000|2022-01-29 15:17:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643469450000|2022-01-29 15:17:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643469460000|2022-01-29 15:17:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643469470000|2022-01-29 15:17:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643469500000|2022-01-29 15:18:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643469520000|2022-01-29 15:18:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643469530000|2022-01-29 15:18:50|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643469540000|2022-01-29 15:19:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643469550000|2022-01-29 15:19:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643469560000|2022-01-29 15:19:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643469570000|2022-01-29 15:19:30|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643469580000|2022-01-29 15:19:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643469590000|2022-01-29 15:19:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643469600000|2022-01-29 15:20:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643469610000|2022-01-29 15:20:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643469620000|2022-01-29 15:20:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643469630000|2022-01-29 15:20:30|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|9
1643469640000|2022-01-29 15:20:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643469660000|2022-01-29 15:21:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643469670000|2022-01-29 15:21:10|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643469680000|2022-01-29 15:21:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643469690000|2022-01-29 15:21:30|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643469700000|2022-01-29 15:21:40|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643469720000|2022-01-29 15:22:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643469730000|2022-01-29 15:22:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643469770000|2022-01-29 15:22:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643469790000|2022-01-29 15:23:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643469800000|2022-01-29 15:23:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643469820000|2022-01-29 15:23:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643469870000|2022-01-29 15:24:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643469880000|2022-01-29 15:24:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643469890000|2022-01-29 15:24:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643469900000|2022-01-29 15:25:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643469910000|2022-01-29 15:25:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643469930000|2022-01-29 15:25:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|4
1643470020000|2022-01-29 15:27:00|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643470030000|2022-01-29 15:27:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643470050000|2022-01-29 15:27:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643470080000|2022-01-29 15:28:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643470100000|2022-01-29 15:28:20|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|5
1643470110000|2022-01-29 15:28:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643470140000|2022-01-29 15:29:00|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643470170000|2022-01-29 15:29:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643470180000|2022-01-29 15:29:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643470200000|2022-01-29 15:30:00|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|4
1643470210000|2022-01-29 15:30:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|7
1643470220000|2022-01-29 15:30:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643470230000|2022-01-29 15:30:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643470240000|2022-01-29 15:30:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643470250000|2022-01-29 15:30:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|8
1643470280000|2022-01-29 15:31:20|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643470310000|2022-01-29 15:31:50|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643470320000|2022-01-29 15:32:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643470330000|2022-01-29 15:32:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|7
1643470340000|2022-01-29 15:32:20|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643470360000|2022-01-29 15:32:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643470370000|2022-01-29 15:32:50|20.18|19.88|20.17|19.87|20.19|19.89|20.17|19.87|8
1643470380000|2022-01-29 15:33:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643470390000|2022-01-29 15:33:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643470400000|2022-01-29 15:33:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643470410000|2022-01-29 15:33:30|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643470440000|2022-01-29 15:34:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643470480000|2022-01-29 15:34:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|7
1643470490000|2022-01-29 15:34:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|9
1643470500000|2022-01-29 15:35:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643470510000|2022-01-29 15:35:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643470520000|2022-01-29 15:35:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643470530000|2022-01-29 15:35:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643470540000|2022-01-29 15:35:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643470550000|2022-01-29 15:35:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643470560000|2022-01-29 15:36:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643470590000|2022-01-29 15:36:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643470600000|2022-01-29 15:36:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|6
1643470650000|2022-01-29 15:37:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643470660000|2022-01-29 15:37:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643470670000|2022-01-29 15:37:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643470680000|2022-01-29 15:38:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643470690000|2022-01-29 15:38:10|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|5
1643470700000|2022-01-29 15:38:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643470720000|2022-01-29 15:38:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643470730000|2022-01-29 15:38:50|20.06|19.76|20.08|19.78|20.08|19.78|20.06|19.76|3
1643470740000|2022-01-29 15:39:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643470750000|2022-01-29 15:39:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643470780000|2022-01-29 15:39:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643470790000|2022-01-29 15:39:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643470810000|2022-01-29 15:40:10|20.08|19.78|20.09|19.79|20.1|19.8|20.08|19.78|6
1643470820000|2022-01-29 15:40:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643470830000|2022-01-29 15:40:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643470850000|2022-01-29 15:40:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643470860000|2022-01-29 15:41:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643470870000|2022-01-29 15:41:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643470950000|2022-01-29 15:42:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643471000000|2022-01-29 15:43:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643471020000|2022-01-29 15:43:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643471030000|2022-01-29 15:43:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643471170000|2022-01-29 15:46:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|9
1643471180000|2022-01-29 15:46:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643471200000|2022-01-29 15:46:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643471210000|2022-01-29 15:46:50|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643471220000|2022-01-29 15:47:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|8
1643471250000|2022-01-29 15:47:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643471270000|2022-01-29 15:47:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643471280000|2022-01-29 15:48:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|9
1643471290000|2022-01-29 15:48:10|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643471300000|2022-01-29 15:48:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|8
1643471310000|2022-01-29 15:48:30|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643471320000|2022-01-29 15:48:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643471350000|2022-01-29 15:49:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643471370000|2022-01-29 15:49:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643471410000|2022-01-29 15:50:10|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643471420000|2022-01-29 15:50:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643471440000|2022-01-29 15:50:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643471460000|2022-01-29 15:51:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643471470000|2022-01-29 15:51:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643471480000|2022-01-29 15:51:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643471490000|2022-01-29 15:51:30|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643471500000|2022-01-29 15:51:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643471520000|2022-01-29 15:52:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643471530000|2022-01-29 15:52:10|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643471540000|2022-01-29 15:52:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|7
1643471550000|2022-01-29 15:52:30|20.03|19.73|19.99|19.69|20.03|19.73|19.99|19.69|9
1643471560000|2022-01-29 15:52:40|20|19.7|20|19.7|20|19.7|20|19.7|1
1643471570000|2022-01-29 15:52:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643471580000|2022-01-29 15:53:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643471590000|2022-01-29 15:53:10|20|19.7|20|19.7|20|19.7|19.99|19.69|5
1643471600000|2022-01-29 15:53:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643471630000|2022-01-29 15:53:50|20|19.7|20|19.7|20|19.7|19.99|19.69|7
1643471640000|2022-01-29 15:54:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643471650000|2022-01-29 15:54:10|20|19.7|20.03|19.73|20.03|19.73|20|19.7|6
1643471660000|2022-01-29 15:54:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|7
1643471690000|2022-01-29 15:54:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643471700000|2022-01-29 15:55:00|20.04|19.74|20.06|19.76|20.06|19.76|20.04|19.74|3
1643471710000|2022-01-29 15:55:10|20.07|19.77|20.1|19.8|20.1|19.8|20.07|19.77|4
1643471730000|2022-01-29 15:55:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|7
1643471760000|2022-01-29 15:56:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643471770000|2022-01-29 15:56:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643471790000|2022-01-29 15:56:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643471810000|2022-01-29 15:56:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643471820000|2022-01-29 15:57:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643471830000|2022-01-29 15:57:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643471840000|2022-01-29 15:57:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643471850000|2022-01-29 15:57:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643471860000|2022-01-29 15:57:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643471910000|2022-01-29 15:58:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643471920000|2022-01-29 15:58:40|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|3
1643471930000|2022-01-29 15:58:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643471940000|2022-01-29 15:59:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|5
1643471950000|2022-01-29 15:59:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643471960000|2022-01-29 15:59:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643471970000|2022-01-29 15:59:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643471980000|2022-01-29 15:59:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643471990000|2022-01-29 15:59:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643472010000|2022-01-29 16:00:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643472020000|2022-01-29 16:00:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643472050000|2022-01-29 16:00:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643472060000|2022-01-29 16:01:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643472070000|2022-01-29 16:01:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643472090000|2022-01-29 16:01:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643472110000|2022-01-29 16:01:50|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643472130000|2022-01-29 16:02:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643472140000|2022-01-29 16:02:20|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643472150000|2022-01-29 16:02:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643472160000|2022-01-29 16:02:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643472170000|2022-01-29 16:02:50|20.08|19.78|20.06|19.76|20.09|19.79|20.06|19.76|7
1643472180000|2022-01-29 16:03:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643472190000|2022-01-29 16:03:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643472200000|2022-01-29 16:03:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643472210000|2022-01-29 16:03:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|6
1643472220000|2022-01-29 16:03:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643472240000|2022-01-29 16:04:00|20.07|19.77|20.08|19.78|20.09|19.79|20.07|19.77|8
1643472250000|2022-01-29 16:04:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643472260000|2022-01-29 16:04:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643472270000|2022-01-29 16:04:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643472280000|2022-01-29 16:04:40|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|9
1643472320000|2022-01-29 16:05:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643472340000|2022-01-29 16:05:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643472350000|2022-01-29 16:05:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643472360000|2022-01-29 16:06:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643472380000|2022-01-29 16:06:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643472390000|2022-01-29 16:06:30|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|9
1643472400000|2022-01-29 16:06:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643472410000|2022-01-29 16:06:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643472420000|2022-01-29 16:07:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643472430000|2022-01-29 16:07:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643472440000|2022-01-29 16:07:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643472450000|2022-01-29 16:07:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|8
1643472460000|2022-01-29 16:07:40|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643472470000|2022-01-29 16:07:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643472480000|2022-01-29 16:08:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643472490000|2022-01-29 16:08:10|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643472500000|2022-01-29 16:08:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643472510000|2022-01-29 16:08:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643472540000|2022-01-29 16:09:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643472550000|2022-01-29 16:09:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643472560000|2022-01-29 16:09:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|4
1643472570000|2022-01-29 16:09:30|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643472580000|2022-01-29 16:09:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643472590000|2022-01-29 16:09:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643472600000|2022-01-29 16:10:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643472610000|2022-01-29 16:10:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643472620000|2022-01-29 16:10:20|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643472630000|2022-01-29 16:10:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643472640000|2022-01-29 16:10:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643472650000|2022-01-29 16:10:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643472660000|2022-01-29 16:11:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643472670000|2022-01-29 16:11:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643472690000|2022-01-29 16:11:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643472700000|2022-01-29 16:11:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|6
1643472710000|2022-01-29 16:11:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643472720000|2022-01-29 16:12:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|10
1643472730000|2022-01-29 16:12:10|20.04|19.74|20.04|19.74|20.05|19.75|20.03|19.73|7
1643472740000|2022-01-29 16:12:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643472750000|2022-01-29 16:12:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|11
1643472760000|2022-01-29 16:12:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643472770000|2022-01-29 16:12:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643472790000|2022-01-29 16:13:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643472800000|2022-01-29 16:13:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643472810000|2022-01-29 16:13:30|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|9
1643472820000|2022-01-29 16:13:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643472830000|2022-01-29 16:13:50|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|6
1643472840000|2022-01-29 16:14:00|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643472850000|2022-01-29 16:14:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643472860000|2022-01-29 16:14:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643472870000|2022-01-29 16:14:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|4
1643472880000|2022-01-29 16:14:40|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|5
1643472900000|2022-01-29 16:15:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643472910000|2022-01-29 16:15:10|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643472920000|2022-01-29 16:15:20|20.02|19.72|20|19.7|20.02|19.72|20|19.7|3
1643472930000|2022-01-29 16:15:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643472940000|2022-01-29 16:15:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|7
1643472950000|2022-01-29 16:15:50|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643472960000|2022-01-29 16:16:00|20|19.7|20.01|19.71|20.01|19.71|19.99|19.69|4
1643472970000|2022-01-29 16:16:10|20|19.7|20.01|19.71|20.01|19.71|20|19.7|12
1643472980000|2022-01-29 16:16:20|20|19.7|20.01|19.71|20.01|19.71|20|19.7|6
1643472990000|2022-01-29 16:16:30|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643473000000|2022-01-29 16:16:40|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643473010000|2022-01-29 16:16:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643473020000|2022-01-29 16:17:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|5
1643473050000|2022-01-29 16:17:30|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|5
1643473060000|2022-01-29 16:17:40|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643473080000|2022-01-29 16:18:00|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643473100000|2022-01-29 16:18:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643473110000|2022-01-29 16:18:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|5
1643473120000|2022-01-29 16:18:40|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|7
1643473130000|2022-01-29 16:18:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643473140000|2022-01-29 16:19:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643473150000|2022-01-29 16:19:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643473160000|2022-01-29 16:19:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643473170000|2022-01-29 16:19:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643473180000|2022-01-29 16:19:40|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|7
1643473230000|2022-01-29 16:20:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643473240000|2022-01-29 16:20:40|20.11|19.81|20.12|19.82|20.13|19.83|20.11|19.81|8
1643473250000|2022-01-29 16:20:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643473260000|2022-01-29 16:21:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643473280000|2022-01-29 16:21:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643473290000|2022-01-29 16:21:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643473310000|2022-01-29 16:21:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643473320000|2022-01-29 16:22:00|20.12|19.82|20.15|19.85|20.15|19.85|20.11|19.81|6
1643473330000|2022-01-29 16:22:10|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|5
1643473340000|2022-01-29 16:22:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643473350000|2022-01-29 16:22:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643473360000|2022-01-29 16:22:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643473370000|2022-01-29 16:22:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643473380000|2022-01-29 16:23:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643473390000|2022-01-29 16:23:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643473400000|2022-01-29 16:23:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643473410000|2022-01-29 16:23:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643473420000|2022-01-29 16:23:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1643473430000|2022-01-29 16:23:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643473460000|2022-01-29 16:24:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643473470000|2022-01-29 16:24:30|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643473490000|2022-01-29 16:24:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1643473500000|2022-01-29 16:25:00|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|6
1643473510000|2022-01-29 16:25:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643473530000|2022-01-29 16:25:30|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643473560000|2022-01-29 16:26:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643473570000|2022-01-29 16:26:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643473580000|2022-01-29 16:26:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643473590000|2022-01-29 16:26:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643473630000|2022-01-29 16:27:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|8
1643473640000|2022-01-29 16:27:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643473650000|2022-01-29 16:27:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643473660000|2022-01-29 16:27:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643473670000|2022-01-29 16:27:50|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643473700000|2022-01-29 16:28:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643473710000|2022-01-29 16:28:30|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|5
1643473720000|2022-01-29 16:28:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643473730000|2022-01-29 16:28:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643473740000|2022-01-29 16:29:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643473750000|2022-01-29 16:29:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643473760000|2022-01-29 16:29:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643473780000|2022-01-29 16:29:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643473800000|2022-01-29 16:30:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|8
1643473810000|2022-01-29 16:30:10|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|9
1643473820000|2022-01-29 16:30:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643473830000|2022-01-29 16:30:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643473840000|2022-01-29 16:30:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643473850000|2022-01-29 16:30:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643473860000|2022-01-29 16:31:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643473870000|2022-01-29 16:31:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643473910000|2022-01-29 16:31:50|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643473920000|2022-01-29 16:32:00|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643473950000|2022-01-29 16:32:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643473960000|2022-01-29 16:32:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643473980000|2022-01-29 16:33:00|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|3
1643474020000|2022-01-29 16:33:40|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643474040000|2022-01-29 16:34:00|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|4
1643474050000|2022-01-29 16:34:10|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643474070000|2022-01-29 16:34:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|8
1643474080000|2022-01-29 16:34:40|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|5
1643474090000|2022-01-29 16:34:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643474100000|2022-01-29 16:35:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643474160000|2022-01-29 16:36:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643474170000|2022-01-29 16:36:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643474200000|2022-01-29 16:36:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643474220000|2022-01-29 16:37:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643474240000|2022-01-29 16:37:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643474250000|2022-01-29 16:37:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643474300000|2022-01-29 16:38:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643474310000|2022-01-29 16:38:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643474400000|2022-01-29 16:40:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643474410000|2022-01-29 16:40:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|5
1643474420000|2022-01-29 16:40:20|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643474430000|2022-01-29 16:40:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643474450000|2022-01-29 16:40:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643474470000|2022-01-29 16:41:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643474480000|2022-01-29 16:41:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643474490000|2022-01-29 16:41:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643474500000|2022-01-29 16:41:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643474510000|2022-01-29 16:41:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643474520000|2022-01-29 16:42:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643474590000|2022-01-29 16:43:10|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643474610000|2022-01-29 16:43:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643474620000|2022-01-29 16:43:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643474630000|2022-01-29 16:43:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643474640000|2022-01-29 16:44:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643474650000|2022-01-29 16:44:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643474670000|2022-01-29 16:44:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643474680000|2022-01-29 16:44:40|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643474690000|2022-01-29 16:44:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643474700000|2022-01-29 16:45:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643474730000|2022-01-29 16:45:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643474750000|2022-01-29 16:45:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643474760000|2022-01-29 16:46:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643474770000|2022-01-29 16:46:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643474780000|2022-01-29 16:46:20|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643474790000|2022-01-29 16:46:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643474840000|2022-01-29 16:47:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643474850000|2022-01-29 16:47:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643474860000|2022-01-29 16:47:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643474880000|2022-01-29 16:48:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643474900000|2022-01-29 16:48:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643474910000|2022-01-29 16:48:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643474920000|2022-01-29 16:48:40|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643474940000|2022-01-29 16:49:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643474950000|2022-01-29 16:49:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643474970000|2022-01-29 16:49:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643475000000|2022-01-29 16:50:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643475010000|2022-01-29 16:50:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643475020000|2022-01-29 16:50:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643475030000|2022-01-29 16:50:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643475040000|2022-01-29 16:50:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643475050000|2022-01-29 16:50:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643475100000|2022-01-29 16:51:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643475120000|2022-01-29 16:52:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643475130000|2022-01-29 16:52:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643475150000|2022-01-29 16:52:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643475160000|2022-01-29 16:52:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643475240000|2022-01-29 16:54:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643475250000|2022-01-29 16:54:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|6
1643475260000|2022-01-29 16:54:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643475280000|2022-01-29 16:54:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643475300000|2022-01-29 16:55:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643475310000|2022-01-29 16:55:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643475340000|2022-01-29 16:55:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643475350000|2022-01-29 16:55:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643475380000|2022-01-29 16:56:20|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643475400000|2022-01-29 16:56:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643475410000|2022-01-29 16:56:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643475420000|2022-01-29 16:57:00|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643475440000|2022-01-29 16:57:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643475450000|2022-01-29 16:57:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643475490000|2022-01-29 16:58:10|20.16|19.86|20.19|19.89|20.2|19.9|20.16|19.86|6
1643475500000|2022-01-29 16:58:20|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|6
1643475520000|2022-01-29 16:58:40|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1643475530000|2022-01-29 16:58:50|20.2|19.9|20.21|19.91|20.21|19.91|20.19|19.89|6
1643475540000|2022-01-29 16:59:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643475570000|2022-01-29 16:59:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643475580000|2022-01-29 16:59:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643475590000|2022-01-29 16:59:50|20.22|19.92|20.23|19.93|20.24|19.94|20.22|19.92|4
1643475600000|2022-01-29 17:00:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643475630000|2022-01-29 17:00:30|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|5
1643475640000|2022-01-29 17:00:40|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|6
1643475650000|2022-01-29 17:00:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|6
1643475660000|2022-01-29 17:01:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643475670000|2022-01-29 17:01:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643475720000|2022-01-29 17:02:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|6
1643475740000|2022-01-29 17:02:20|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643475780000|2022-01-29 17:03:00|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|5
1643475790000|2022-01-29 17:03:10|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643475800000|2022-01-29 17:03:20|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643475810000|2022-01-29 17:03:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643475860000|2022-01-29 17:04:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643475890000|2022-01-29 17:04:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643475920000|2022-01-29 17:05:20|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643475930000|2022-01-29 17:05:30|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643475940000|2022-01-29 17:05:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643475960000|2022-01-29 17:06:00|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643475970000|2022-01-29 17:06:10|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643475980000|2022-01-29 17:06:20|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643475990000|2022-01-29 17:06:30|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643476000000|2022-01-29 17:06:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643476050000|2022-01-29 17:07:30|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|7
1643476060000|2022-01-29 17:07:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643476070000|2022-01-29 17:07:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643476080000|2022-01-29 17:08:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643476090000|2022-01-29 17:08:10|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643476100000|2022-01-29 17:08:20|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643476140000|2022-01-29 17:09:00|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|3
1643476150000|2022-01-29 17:09:10|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643476160000|2022-01-29 17:09:20|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643476180000|2022-01-29 17:09:40|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643476190000|2022-01-29 17:09:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|4
1643476200000|2022-01-29 17:10:00|20.27|19.97|20.25|19.95|20.27|19.97|20.25|19.95|5
1643476210000|2022-01-29 17:10:10|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643476230000|2022-01-29 17:10:30|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|5
1643476300000|2022-01-29 17:11:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643476310000|2022-01-29 17:11:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643476320000|2022-01-29 17:12:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643476330000|2022-01-29 17:12:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643476340000|2022-01-29 17:12:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643476500000|2022-01-29 17:15:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643476510000|2022-01-29 17:15:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1643476540000|2022-01-29 17:15:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|7
1643476550000|2022-01-29 17:15:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643476560000|2022-01-29 17:16:00|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|4
1643476570000|2022-01-29 17:16:10|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643476580000|2022-01-29 17:16:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643476620000|2022-01-29 17:17:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643476630000|2022-01-29 17:17:10|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|7
1643476650000|2022-01-29 17:17:30|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643476680000|2022-01-29 17:18:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643476730000|2022-01-29 17:18:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643476740000|2022-01-29 17:19:00|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|8
1643476750000|2022-01-29 17:19:10|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|4
1643476770000|2022-01-29 17:19:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643476810000|2022-01-29 17:20:10|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643476850000|2022-01-29 17:20:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643476890000|2022-01-29 17:21:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643476900000|2022-01-29 17:21:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643476970000|2022-01-29 17:22:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643476990000|2022-01-29 17:23:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643477000000|2022-01-29 17:23:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643477010000|2022-01-29 17:23:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643477120000|2022-01-29 17:25:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643477140000|2022-01-29 17:25:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643477160000|2022-01-29 17:26:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643477170000|2022-01-29 17:26:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643477220000|2022-01-29 17:27:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643477230000|2022-01-29 17:27:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643477240000|2022-01-29 17:27:20|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643477250000|2022-01-29 17:27:30|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643477260000|2022-01-29 17:27:40|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|5
1643477270000|2022-01-29 17:27:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643477360000|2022-01-29 17:29:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643477370000|2022-01-29 17:29:30|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|2
1643477420000|2022-01-29 17:30:20|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643477430000|2022-01-29 17:30:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643477440000|2022-01-29 17:30:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643477460000|2022-01-29 17:31:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643477520000|2022-01-29 17:32:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643477530000|2022-01-29 17:32:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643477540000|2022-01-29 17:32:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643477600000|2022-01-29 17:33:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643477680000|2022-01-29 17:34:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643477700000|2022-01-29 17:35:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643477710000|2022-01-29 17:35:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643477720000|2022-01-29 17:35:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643477740000|2022-01-29 17:35:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643477750000|2022-01-29 17:35:50|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643477770000|2022-01-29 17:36:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643477780000|2022-01-29 17:36:20|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|5
1643477790000|2022-01-29 17:36:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643477830000|2022-01-29 17:37:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643477850000|2022-01-29 17:37:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643477900000|2022-01-29 17:38:20|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|10
1643477910000|2022-01-29 17:38:30|20.15|19.85|20.16|19.86|20.17|19.87|20.15|19.85|4
1643477920000|2022-01-29 17:38:40|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|10
1643477930000|2022-01-29 17:38:50|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643477950000|2022-01-29 17:39:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643477960000|2022-01-29 17:39:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643477970000|2022-01-29 17:39:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|6
1643477980000|2022-01-29 17:39:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643477990000|2022-01-29 17:39:50|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|7
1643478010000|2022-01-29 17:40:10|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643478060000|2022-01-29 17:41:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643478110000|2022-01-29 17:41:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643478130000|2022-01-29 17:42:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643478160000|2022-01-29 17:42:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643478190000|2022-01-29 17:43:10|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|9
1643478200000|2022-01-29 17:43:20|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|8
1643478210000|2022-01-29 17:43:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643478220000|2022-01-29 17:43:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|4
1643478230000|2022-01-29 17:43:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643478280000|2022-01-29 17:44:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643478300000|2022-01-29 17:45:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643478310000|2022-01-29 17:45:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643478320000|2022-01-29 17:45:20|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643478350000|2022-01-29 17:45:50|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643478370000|2022-01-29 17:46:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643478380000|2022-01-29 17:46:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643478390000|2022-01-29 17:46:30|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|4
1643478420000|2022-01-29 17:47:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643478460000|2022-01-29 17:47:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643478560000|2022-01-29 17:49:20|20.2|19.9|20.2|19.9|20.21|19.91|20.19|19.89|5
1643478570000|2022-01-29 17:49:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643478580000|2022-01-29 17:49:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643478590000|2022-01-29 17:49:50|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|5
1643478600000|2022-01-29 17:50:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643478610000|2022-01-29 17:50:10|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643478620000|2022-01-29 17:50:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643478650000|2022-01-29 17:50:50|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643478660000|2022-01-29 17:51:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643478670000|2022-01-29 17:51:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643478680000|2022-01-29 17:51:20|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|5
1643478690000|2022-01-29 17:51:30|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|7
1643478700000|2022-01-29 17:51:40|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643478720000|2022-01-29 17:52:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643478730000|2022-01-29 17:52:10|20.21|19.91|20.22|19.92|20.22|19.92|20.2|19.9|4
1643478740000|2022-01-29 17:52:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643478760000|2022-01-29 17:52:40|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643478780000|2022-01-29 17:53:00|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643478790000|2022-01-29 17:53:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643478800000|2022-01-29 17:53:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643478810000|2022-01-29 17:53:30|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643478820000|2022-01-29 17:53:40|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643478830000|2022-01-29 17:53:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643478880000|2022-01-29 17:54:40|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|3
1643478890000|2022-01-29 17:54:50|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|5
1643478900000|2022-01-29 17:55:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643478910000|2022-01-29 17:55:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643478920000|2022-01-29 17:55:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643478930000|2022-01-29 17:55:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643478940000|2022-01-29 17:55:40|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|6
1643478950000|2022-01-29 17:55:50|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643478960000|2022-01-29 17:56:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643478970000|2022-01-29 17:56:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643478980000|2022-01-29 17:56:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643479000000|2022-01-29 17:56:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643479040000|2022-01-29 17:57:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643479050000|2022-01-29 17:57:30|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643479060000|2022-01-29 17:57:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643479080000|2022-01-29 17:58:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643479140000|2022-01-29 17:59:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643479150000|2022-01-29 17:59:10|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643479230000|2022-01-29 18:00:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643479240000|2022-01-29 18:00:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|4
1643479250000|2022-01-29 18:00:50|20.18|19.88|20.17|19.87|20.18|19.88|20.16|19.86|4
1643479260000|2022-01-29 18:01:00|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|7
1643479270000|2022-01-29 18:01:10|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643479280000|2022-01-29 18:01:20|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|9
1643479290000|2022-01-29 18:01:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643479300000|2022-01-29 18:01:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643479350000|2022-01-29 18:02:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643479360000|2022-01-29 18:02:40|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|4
1643479370000|2022-01-29 18:02:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643479380000|2022-01-29 18:03:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|10
1643479400000|2022-01-29 18:03:20|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|3
1643479410000|2022-01-29 18:03:30|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|3
1643479460000|2022-01-29 18:04:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643479500000|2022-01-29 18:05:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643479510000|2022-01-29 18:05:10|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643479550000|2022-01-29 18:05:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643479560000|2022-01-29 18:06:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643479590000|2022-01-29 18:06:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643479620000|2022-01-29 18:07:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643479630000|2022-01-29 18:07:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643479650000|2022-01-29 18:07:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643479660000|2022-01-29 18:07:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643479680000|2022-01-29 18:08:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643479690000|2022-01-29 18:08:10|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643479710000|2022-01-29 18:08:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643479740000|2022-01-29 18:09:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643479800000|2022-01-29 18:10:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643479810000|2022-01-29 18:10:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643479840000|2022-01-29 18:10:40|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643479850000|2022-01-29 18:10:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643479870000|2022-01-29 18:11:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643479880000|2022-01-29 18:11:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643479910000|2022-01-29 18:11:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643479960000|2022-01-29 18:12:40|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|8
1643479970000|2022-01-29 18:12:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643479980000|2022-01-29 18:13:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|8
1643479990000|2022-01-29 18:13:10|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643480100000|2022-01-29 18:15:00|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643480110000|2022-01-29 18:15:10|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643480160000|2022-01-29 18:16:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643480170000|2022-01-29 18:16:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643480180000|2022-01-29 18:16:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643480190000|2022-01-29 18:16:30|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|8
1643480200000|2022-01-29 18:16:40|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|5
1643480220000|2022-01-29 18:17:00|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|3
1643480230000|2022-01-29 18:17:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643480240000|2022-01-29 18:17:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|7
1643480280000|2022-01-29 18:18:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643480290000|2022-01-29 18:18:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643480310000|2022-01-29 18:18:30|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643480320000|2022-01-29 18:18:40|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643480360000|2022-01-29 18:19:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643480410000|2022-01-29 18:20:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|7
1643480470000|2022-01-29 18:21:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643480480000|2022-01-29 18:21:20|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|4
1643480490000|2022-01-29 18:21:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643480520000|2022-01-29 18:22:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643480530000|2022-01-29 18:22:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643480570000|2022-01-29 18:22:50|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643480580000|2022-01-29 18:23:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643480660000|2022-01-29 18:24:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643480670000|2022-01-29 18:24:30|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643480700000|2022-01-29 18:25:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643480710000|2022-01-29 18:25:10|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|5
1643480720000|2022-01-29 18:25:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643480730000|2022-01-29 18:25:30|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643480750000|2022-01-29 18:25:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643480760000|2022-01-29 18:26:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|4
1643480770000|2022-01-29 18:26:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643480810000|2022-01-29 18:26:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643480820000|2022-01-29 18:27:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643480830000|2022-01-29 18:27:10|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|5
1643480840000|2022-01-29 18:27:20|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643480910000|2022-01-29 18:28:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643481010000|2022-01-29 18:30:10|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643481020000|2022-01-29 18:30:20|20.13|19.83|20.12|19.82|20.13|19.83|20.11|19.81|6
1643481030000|2022-01-29 18:30:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643481040000|2022-01-29 18:30:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643481070000|2022-01-29 18:31:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643481090000|2022-01-29 18:31:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643481130000|2022-01-29 18:32:10|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|5
1643481140000|2022-01-29 18:32:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643481150000|2022-01-29 18:32:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|10
1643481160000|2022-01-29 18:32:40|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643481200000|2022-01-29 18:33:20|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|6
1643481290000|2022-01-29 18:34:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643481300000|2022-01-29 18:35:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643481310000|2022-01-29 18:35:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643481350000|2022-01-29 18:35:50|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|2
1643481360000|2022-01-29 18:36:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643481370000|2022-01-29 18:36:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643481380000|2022-01-29 18:36:20|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|3
1643481420000|2022-01-29 18:37:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643481430000|2022-01-29 18:37:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643481610000|2022-01-29 18:40:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643481620000|2022-01-29 18:40:20|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643481630000|2022-01-29 18:40:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643481640000|2022-01-29 18:40:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643481650000|2022-01-29 18:40:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643481660000|2022-01-29 18:41:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643481670000|2022-01-29 18:41:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643481680000|2022-01-29 18:41:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643481690000|2022-01-29 18:41:30|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643481710000|2022-01-29 18:41:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643481720000|2022-01-29 18:42:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643481740000|2022-01-29 18:42:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643481810000|2022-01-29 18:43:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643481820000|2022-01-29 18:43:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|12
1643481830000|2022-01-29 18:43:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643481850000|2022-01-29 18:44:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643481920000|2022-01-29 18:45:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643481950000|2022-01-29 18:45:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|4
1643481960000|2022-01-29 18:46:00|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|5
1643481970000|2022-01-29 18:46:10|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|9
1643481980000|2022-01-29 18:46:20|20.15|19.85|20.18|19.88|20.18|19.88|20.15|19.85|8
1643481990000|2022-01-29 18:46:30|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643482000000|2022-01-29 18:46:40|20.19|19.89|20.19|19.89|20.21|19.91|20.19|19.89|5
1643482010000|2022-01-29 18:46:50|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|6
1643482020000|2022-01-29 18:47:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643482030000|2022-01-29 18:47:10|20.19|19.89|20.21|19.91|20.21|19.91|20.19|19.89|9
1643482040000|2022-01-29 18:47:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643482050000|2022-01-29 18:47:30|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643482060000|2022-01-29 18:47:40|20.21|19.91|20.2|19.9|20.22|19.92|20.2|19.9|8
1643482080000|2022-01-29 18:48:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643482100000|2022-01-29 18:48:20|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|5
1643482110000|2022-01-29 18:48:30|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643482120000|2022-01-29 18:48:40|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643482130000|2022-01-29 18:48:50|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|6
1643482140000|2022-01-29 18:49:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|9
1643482150000|2022-01-29 18:49:10|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643482170000|2022-01-29 18:49:30|20.18|19.88|20.2|19.9|20.21|19.91|20.18|19.88|5
1643482180000|2022-01-29 18:49:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643482190000|2022-01-29 18:49:50|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|7
1643482200000|2022-01-29 18:50:00|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643482220000|2022-01-29 18:50:20|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643482240000|2022-01-29 18:50:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643482250000|2022-01-29 18:50:50|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|5
1643482260000|2022-01-29 18:51:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643482270000|2022-01-29 18:51:10|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643482280000|2022-01-29 18:51:20|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643482290000|2022-01-29 18:51:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|4
1643482300000|2022-01-29 18:51:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|11
1643482310000|2022-01-29 18:51:50|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643482320000|2022-01-29 18:52:00|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643482330000|2022-01-29 18:52:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643482340000|2022-01-29 18:52:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643482360000|2022-01-29 18:52:40|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643482370000|2022-01-29 18:52:50|20.22|19.92|20.22|19.92|20.23|19.93|20.21|19.91|7
1643482380000|2022-01-29 18:53:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643482420000|2022-01-29 18:53:40|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1643482430000|2022-01-29 18:53:50|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|7
1643482440000|2022-01-29 18:54:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643482450000|2022-01-29 18:54:10|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|3
1643482460000|2022-01-29 18:54:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643482470000|2022-01-29 18:54:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643482480000|2022-01-29 18:54:40|20.24|19.94|20.22|19.92|20.24|19.94|20.22|19.92|3
1643482490000|2022-01-29 18:54:50|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643482500000|2022-01-29 18:55:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643482510000|2022-01-29 18:55:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643482520000|2022-01-29 18:55:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643482530000|2022-01-29 18:55:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|4
1643482540000|2022-01-29 18:55:40|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643482560000|2022-01-29 18:56:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643482640000|2022-01-29 18:57:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643482660000|2022-01-29 18:57:40|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|7
1643482680000|2022-01-29 18:58:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643482690000|2022-01-29 18:58:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643482700000|2022-01-29 18:58:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643482750000|2022-01-29 18:59:10|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643482770000|2022-01-29 18:59:30|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643482790000|2022-01-29 18:59:50|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643482810000|2022-01-29 19:00:10|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|5
1643482820000|2022-01-29 19:00:20|20.2|19.9|20.2|19.9|20.2|19.9|20.19|19.89|7
1643482830000|2022-01-29 19:00:30|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|18
1643482840000|2022-01-29 19:00:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|8
1643482880000|2022-01-29 19:01:20|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|8
1643482890000|2022-01-29 19:01:30|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|8
1643482910000|2022-01-29 19:01:50|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|3
1643482920000|2022-01-29 19:02:00|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1643482950000|2022-01-29 19:02:30|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643482970000|2022-01-29 19:02:50|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|2
1643483000000|2022-01-29 19:03:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643483040000|2022-01-29 19:04:00|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|3
1643483050000|2022-01-29 19:04:10|20.18|19.88|20.18|19.88|20.19|19.89|20.18|19.88|5
1643483080000|2022-01-29 19:04:40|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|2
1643483200000|2022-01-29 19:06:40|20.19|19.89|20.2|19.9|20.2|19.9|20.19|19.89|2
1643483210000|2022-01-29 19:06:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643483230000|2022-01-29 19:07:10|20.2|19.9|20.19|19.89|20.2|19.9|20.19|19.89|2
1643483270000|2022-01-29 19:07:50|20.2|19.9|20.21|19.91|20.22|19.92|20.19|19.89|8
1643483280000|2022-01-29 19:08:00|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|6
1643483290000|2022-01-29 19:08:10|20.22|19.92|20.2|19.9|20.22|19.92|20.2|19.9|4
1643483300000|2022-01-29 19:08:20|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643483310000|2022-01-29 19:08:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643483380000|2022-01-29 19:09:40|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643483390000|2022-01-29 19:09:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|11
1643483400000|2022-01-29 19:10:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643483470000|2022-01-29 19:11:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643483490000|2022-01-29 19:11:30|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643483510000|2022-01-29 19:11:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643483520000|2022-01-29 19:12:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643483530000|2022-01-29 19:12:10|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643483540000|2022-01-29 19:12:20|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643483580000|2022-01-29 19:13:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643483600000|2022-01-29 19:13:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643483610000|2022-01-29 19:13:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643483630000|2022-01-29 19:13:50|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643483640000|2022-01-29 19:14:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643483680000|2022-01-29 19:14:40|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643483690000|2022-01-29 19:14:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643483700000|2022-01-29 19:15:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643483740000|2022-01-29 19:15:40|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643483750000|2022-01-29 19:15:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643483760000|2022-01-29 19:16:00|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643483800000|2022-01-29 19:16:40|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643483810000|2022-01-29 19:16:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643483820000|2022-01-29 19:17:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643483830000|2022-01-29 19:17:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643483850000|2022-01-29 19:17:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643483870000|2022-01-29 19:17:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643483910000|2022-01-29 19:18:30|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|8
1643483930000|2022-01-29 19:18:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643483980000|2022-01-29 19:19:40|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643483990000|2022-01-29 19:19:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643484010000|2022-01-29 19:20:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643484020000|2022-01-29 19:20:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643484030000|2022-01-29 19:20:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643484070000|2022-01-29 19:21:10|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|3
1643484080000|2022-01-29 19:21:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643484110000|2022-01-29 19:21:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643484120000|2022-01-29 19:22:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|6
1643484130000|2022-01-29 19:22:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643484140000|2022-01-29 19:22:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643484170000|2022-01-29 19:22:50|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|5
1643484210000|2022-01-29 19:23:30|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643484220000|2022-01-29 19:23:40|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643484230000|2022-01-29 19:23:50|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|7
1643484280000|2022-01-29 19:24:40|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643484300000|2022-01-29 19:25:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643484360000|2022-01-29 19:26:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643484400000|2022-01-29 19:26:40|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643484420000|2022-01-29 19:27:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643484430000|2022-01-29 19:27:10|20.25|19.95|20.26|19.96|20.26|19.96|20.24|19.94|4
1643484440000|2022-01-29 19:27:20|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|7
1643484450000|2022-01-29 19:27:30|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|4
1643484460000|2022-01-29 19:27:40|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|4
1643484470000|2022-01-29 19:27:50|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643484480000|2022-01-29 19:28:00|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643484490000|2022-01-29 19:28:10|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|5
1643484510000|2022-01-29 19:28:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643484520000|2022-01-29 19:28:40|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643484550000|2022-01-29 19:29:10|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643484590000|2022-01-29 19:29:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643484600000|2022-01-29 19:30:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643484620000|2022-01-29 19:30:20|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643484640000|2022-01-29 19:30:40|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643484660000|2022-01-29 19:31:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643484670000|2022-01-29 19:31:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|10
1643484680000|2022-01-29 19:31:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643484740000|2022-01-29 19:32:20|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643484750000|2022-01-29 19:32:30|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|2
1643484760000|2022-01-29 19:32:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643484770000|2022-01-29 19:32:50|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|5
1643484790000|2022-01-29 19:33:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643484820000|2022-01-29 19:33:40|20.25|19.95|20.26|19.96|20.27|19.97|20.25|19.95|4
1643484830000|2022-01-29 19:33:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643484860000|2022-01-29 19:34:20|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|8
1643484870000|2022-01-29 19:34:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643484880000|2022-01-29 19:34:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643484890000|2022-01-29 19:34:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643484900000|2022-01-29 19:35:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643484950000|2022-01-29 19:35:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643484960000|2022-01-29 19:36:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643484980000|2022-01-29 19:36:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643484990000|2022-01-29 19:36:30|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643485000000|2022-01-29 19:36:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643485010000|2022-01-29 19:36:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643485020000|2022-01-29 19:37:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643485040000|2022-01-29 19:37:20|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643485080000|2022-01-29 19:38:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485210000|2022-01-29 19:40:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643485220000|2022-01-29 19:40:20|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643485230000|2022-01-29 19:40:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485260000|2022-01-29 19:41:00|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643485270000|2022-01-29 19:41:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643485280000|2022-01-29 19:41:20|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643485300000|2022-01-29 19:41:40|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643485310000|2022-01-29 19:41:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643485340000|2022-01-29 19:42:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643485350000|2022-01-29 19:42:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643485460000|2022-01-29 19:44:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485470000|2022-01-29 19:44:30|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643485500000|2022-01-29 19:45:00|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643485510000|2022-01-29 19:45:10|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643485520000|2022-01-29 19:45:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643485530000|2022-01-29 19:45:30|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|4
1643485540000|2022-01-29 19:45:40|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643485560000|2022-01-29 19:46:00|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643485570000|2022-01-29 19:46:10|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643485590000|2022-01-29 19:46:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485600000|2022-01-29 19:46:40|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643485640000|2022-01-29 19:47:20|20.27|19.97|20.25|19.95|20.27|19.97|20.25|19.95|3
1643485660000|2022-01-29 19:47:40|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643485670000|2022-01-29 19:47:50|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643485680000|2022-01-29 19:48:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485690000|2022-01-29 19:48:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643485810000|2022-01-29 19:50:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643485820000|2022-01-29 19:50:20|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643485840000|2022-01-29 19:50:40|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643485900000|2022-01-29 19:51:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643485950000|2022-01-29 19:52:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643485960000|2022-01-29 19:52:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643485970000|2022-01-29 19:52:50|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|7
1643486020000|2022-01-29 19:53:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643486040000|2022-01-29 19:54:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643486060000|2022-01-29 19:54:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643486100000|2022-01-29 19:55:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643486120000|2022-01-29 19:55:20|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643486130000|2022-01-29 19:55:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643486170000|2022-01-29 19:56:10|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643486180000|2022-01-29 19:56:20|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643486190000|2022-01-29 19:56:30|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|5
1643486220000|2022-01-29 19:57:00|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|6
1643486230000|2022-01-29 19:57:10|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643486250000|2022-01-29 19:57:30|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643486270000|2022-01-29 19:57:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643486300000|2022-01-29 19:58:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643486370000|2022-01-29 19:59:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643486380000|2022-01-29 19:59:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643486390000|2022-01-29 19:59:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643486400000|2022-01-29 20:00:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643486410000|2022-01-29 20:00:10|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643486420000|2022-01-29 20:00:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643486440000|2022-01-29 20:00:40|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643486450000|2022-01-29 20:00:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643486460000|2022-01-29 20:01:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643486470000|2022-01-29 20:01:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643486500000|2022-01-29 20:01:40|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|4
1643486590000|2022-01-29 20:03:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643486600000|2022-01-29 20:03:20|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643486640000|2022-01-29 20:04:00|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|4
1643486650000|2022-01-29 20:04:10|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|9
1643486670000|2022-01-29 20:04:30|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643486720000|2022-01-29 20:05:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643486730000|2022-01-29 20:05:30|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1643486740000|2022-01-29 20:05:40|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643486750000|2022-01-29 20:05:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643486760000|2022-01-29 20:06:00|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|2
1643486780000|2022-01-29 20:06:20|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|4
1643486790000|2022-01-29 20:06:30|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|3
1643486800000|2022-01-29 20:06:40|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|9
1643486810000|2022-01-29 20:06:50|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|6
1643486820000|2022-01-29 20:07:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643486840000|2022-01-29 20:07:20|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|3
1643486850000|2022-01-29 20:07:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643486940000|2022-01-29 20:09:00|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|5
1643486990000|2022-01-29 20:09:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643487000000|2022-01-29 20:10:00|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643487050000|2022-01-29 20:10:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643487060000|2022-01-29 20:11:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643487080000|2022-01-29 20:11:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643487120000|2022-01-29 20:12:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643487140000|2022-01-29 20:12:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643487220000|2022-01-29 20:13:40|20.28|19.98|20.26|19.96|20.28|19.98|20.25|19.95|7
1643487230000|2022-01-29 20:13:50|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643487240000|2022-01-29 20:14:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643487250000|2022-01-29 20:14:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643487310000|2022-01-29 20:15:10|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643487320000|2022-01-29 20:15:20|20.24|19.94|20.23|19.93|20.24|19.94|20.22|19.92|4
1643487330000|2022-01-29 20:15:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643487340000|2022-01-29 20:15:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643487420000|2022-01-29 20:17:00|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643487440000|2022-01-29 20:17:20|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643487480000|2022-01-29 20:18:00|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643487490000|2022-01-29 20:18:10|20.21|19.91|20.2|19.9|20.21|19.91|20.2|19.9|2
1643487530000|2022-01-29 20:18:50|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|1
1643487560000|2022-01-29 20:19:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643487580000|2022-01-29 20:19:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643487590000|2022-01-29 20:19:50|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643487600000|2022-01-29 20:20:00|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643487610000|2022-01-29 20:20:10|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|6
1643487620000|2022-01-29 20:20:20|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|8
1643487630000|2022-01-29 20:20:30|20.18|19.88|20.17|19.87|20.18|19.88|20.17|19.87|2
1643487640000|2022-01-29 20:20:40|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643487700000|2022-01-29 20:21:40|20.17|19.87|20.17|19.87|20.18|19.88|20.17|19.87|3
1643487820000|2022-01-29 20:23:40|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643487910000|2022-01-29 20:25:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643487920000|2022-01-29 20:25:20|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643487930000|2022-01-29 20:25:30|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643487940000|2022-01-29 20:25:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643487960000|2022-01-29 20:26:00|20.14|19.84|20.14|19.84|20.15|19.85|20.13|19.83|7
1643487970000|2022-01-29 20:26:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643487980000|2022-01-29 20:26:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643487990000|2022-01-29 20:26:30|20.13|19.83|20.14|19.84|20.14|19.84|20.12|19.82|6
1643488080000|2022-01-29 20:28:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643488090000|2022-01-29 20:28:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643488110000|2022-01-29 20:28:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643488130000|2022-01-29 20:28:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|9
1643488150000|2022-01-29 20:29:10|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643488160000|2022-01-29 20:29:20|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|4
1643488170000|2022-01-29 20:29:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|2
1643488180000|2022-01-29 20:29:40|20.22|19.92|20.24|19.94|20.26|19.96|20.22|19.92|11
1643488190000|2022-01-29 20:29:50|20.23|19.93|20.24|19.94|20.25|19.95|20.23|19.93|6
1643488200000|2022-01-29 20:30:00|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643488210000|2022-01-29 20:30:10|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|5
1643488220000|2022-01-29 20:30:20|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643488250000|2022-01-29 20:30:50|20.26|19.96|20.31|20.01|20.31|20.01|20.26|19.96|8
1643488260000|2022-01-29 20:31:00|20.32|20.02|20.36|20.06|20.36|20.06|20.32|20.02|11
1643488270000|2022-01-29 20:31:10|20.35|20.05|20.4|20.1|20.4|20.1|20.35|20.05|12
1643488280000|2022-01-29 20:31:20|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|6
1643488290000|2022-01-29 20:31:30|20.41|20.11|20.41|20.11|20.42|20.12|20.4|20.1|9
1643488300000|2022-01-29 20:31:40|20.4|20.1|20.39|20.09|20.4|20.1|20.38|20.08|8
1643488310000|2022-01-29 20:31:50|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643488320000|2022-01-29 20:32:00|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|9
1643488330000|2022-01-29 20:32:10|20.4|20.1|20.44|20.14|20.44|20.14|20.4|20.1|5
1643488340000|2022-01-29 20:32:20|20.45|20.15|20.47|20.17|20.47|20.17|20.45|20.15|11
1643488350000|2022-01-29 20:32:30|20.46|20.16|20.46|20.16|20.46|20.16|20.44|20.14|7
1643488360000|2022-01-29 20:32:40|20.45|20.15|20.46|20.16|20.47|20.17|20.45|20.15|8
1643488370000|2022-01-29 20:32:50|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|5
1643488380000|2022-01-29 20:33:00|20.46|20.16|20.46|20.16|20.47|20.17|20.45|20.15|5
1643488390000|2022-01-29 20:33:10|20.45|20.15|20.45|20.15|20.46|20.16|20.44|20.14|7
1643488400000|2022-01-29 20:33:20|20.44|20.14|20.43|20.13|20.45|20.15|20.43|20.13|8
1643488410000|2022-01-29 20:33:30|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643488420000|2022-01-29 20:33:40|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|5
1643488430000|2022-01-29 20:33:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|8
1643488440000|2022-01-29 20:34:00|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643488450000|2022-01-29 20:34:10|20.44|20.14|20.43|20.13|20.44|20.14|20.42|20.12|6
1643488460000|2022-01-29 20:34:20|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|10
1643488470000|2022-01-29 20:34:30|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643488480000|2022-01-29 20:34:40|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|7
1643488500000|2022-01-29 20:35:00|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643488510000|2022-01-29 20:35:10|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643488520000|2022-01-29 20:35:20|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643488530000|2022-01-29 20:35:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643488540000|2022-01-29 20:35:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643488560000|2022-01-29 20:36:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643488580000|2022-01-29 20:36:20|20.37|20.07|20.38|20.08|20.39|20.09|20.37|20.07|8
1643488590000|2022-01-29 20:36:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|6
1643488600000|2022-01-29 20:36:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643488610000|2022-01-29 20:36:50|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|8
1643488620000|2022-01-29 20:37:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643488630000|2022-01-29 20:37:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643488650000|2022-01-29 20:37:30|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643488660000|2022-01-29 20:37:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643488700000|2022-01-29 20:38:20|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643488710000|2022-01-29 20:38:30|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643488720000|2022-01-29 20:38:40|20.38|20.08|20.4|20.1|20.4|20.1|20.38|20.08|11
1643488730000|2022-01-29 20:38:50|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|3
1643488740000|2022-01-29 20:39:00|20.4|20.1|20.43|20.13|20.43|20.13|20.4|20.1|4
1643488750000|2022-01-29 20:39:10|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|5
1643488760000|2022-01-29 20:39:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643488770000|2022-01-29 20:39:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643488780000|2022-01-29 20:39:40|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643488790000|2022-01-29 20:39:50|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643488800000|2022-01-29 20:40:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643488810000|2022-01-29 20:40:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643488850000|2022-01-29 20:40:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643488870000|2022-01-29 20:41:10|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643488880000|2022-01-29 20:41:20|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643488890000|2022-01-29 20:41:30|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643488910000|2022-01-29 20:41:50|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|4
1643488920000|2022-01-29 20:42:00|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|7
1643488930000|2022-01-29 20:42:10|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643488950000|2022-01-29 20:42:30|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643488960000|2022-01-29 20:42:40|20.42|20.12|20.41|20.11|20.43|20.13|20.41|20.11|4
1643488970000|2022-01-29 20:42:50|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643488980000|2022-01-29 20:43:00|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643488990000|2022-01-29 20:43:10|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643489000000|2022-01-29 20:43:20|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643489010000|2022-01-29 20:43:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|4
1643489020000|2022-01-29 20:43:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|10
1643489030000|2022-01-29 20:43:50|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|4
1643489040000|2022-01-29 20:44:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643489050000|2022-01-29 20:44:10|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|4
1643489060000|2022-01-29 20:44:20|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643489070000|2022-01-29 20:44:30|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643489100000|2022-01-29 20:45:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|6
1643489110000|2022-01-29 20:45:10|20.38|20.08|20.38|20.08|20.4|20.1|20.38|20.08|9
1643489120000|2022-01-29 20:45:20|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643489130000|2022-01-29 20:45:30|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643489140000|2022-01-29 20:45:40|20.37|20.07|20.33|20.03|20.37|20.07|20.32|20.02|11
1643489150000|2022-01-29 20:45:50|20.32|20.02|20.3|20|20.33|20.03|20.3|20|11
1643489160000|2022-01-29 20:46:00|20.31|20.01|20.3|20|20.31|20.01|20.3|20|14
1643489170000|2022-01-29 20:46:10|20.29|19.99|20.29|19.99|20.3|20|20.28|19.98|7
1643489180000|2022-01-29 20:46:20|20.28|19.98|20.28|19.98|20.29|19.99|20.27|19.97|13
1643489190000|2022-01-29 20:46:30|20.29|19.99|20.3|20|20.31|20.01|20.29|19.99|6
1643489200000|2022-01-29 20:46:40|20.31|20.01|20.32|20.02|20.32|20.02|20.3|20|8
1643489210000|2022-01-29 20:46:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|5
1643489220000|2022-01-29 20:47:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643489230000|2022-01-29 20:47:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|6
1643489250000|2022-01-29 20:47:30|20.32|20.02|20.31|20.01|20.33|20.03|20.3|20|6
1643489260000|2022-01-29 20:47:40|20.3|20|20.29|19.99|20.31|20.01|20.29|19.99|4
1643489270000|2022-01-29 20:47:50|20.3|20|20.3|20|20.3|20|20.3|20|1
1643489300000|2022-01-29 20:48:20|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643489310000|2022-01-29 20:48:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643489320000|2022-01-29 20:48:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643489330000|2022-01-29 20:48:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643489340000|2022-01-29 20:49:00|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643489350000|2022-01-29 20:49:10|20.32|20.02|20.3|20|20.32|20.02|20.3|20|3
1643489370000|2022-01-29 20:49:30|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|7
1643489380000|2022-01-29 20:49:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643489400000|2022-01-29 20:50:00|20.31|20.01|20.3|20|20.31|20.01|20.3|20|4
1643489410000|2022-01-29 20:50:10|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643489470000|2022-01-29 20:51:10|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643489480000|2022-01-29 20:51:20|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643489490000|2022-01-29 20:51:30|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643489500000|2022-01-29 20:51:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643489510000|2022-01-29 20:51:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|4
1643489520000|2022-01-29 20:52:00|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|6
1643489530000|2022-01-29 20:52:10|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|8
1643489540000|2022-01-29 20:52:20|20.25|19.95|20.22|19.92|20.25|19.95|20.22|19.92|6
1643489550000|2022-01-29 20:52:30|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|8
1643489560000|2022-01-29 20:52:40|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643489570000|2022-01-29 20:52:50|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|2
1643489580000|2022-01-29 20:53:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643489590000|2022-01-29 20:53:10|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|10
1643489600000|2022-01-29 20:53:20|20.2|19.9|20.2|19.9|20.21|19.91|20.2|19.9|3
1643489610000|2022-01-29 20:53:30|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|3
1643489620000|2022-01-29 20:53:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643489630000|2022-01-29 20:53:50|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|4
1643489640000|2022-01-29 20:54:00|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|3
1643489650000|2022-01-29 20:54:10|20.22|19.92|20.22|19.92|20.22|19.92|20.21|19.91|3
1643489740000|2022-01-29 20:55:40|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|3
1643489750000|2022-01-29 20:55:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|2
1643489760000|2022-01-29 20:56:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643489770000|2022-01-29 20:56:10|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|9
1643489780000|2022-01-29 20:56:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643489790000|2022-01-29 20:56:30|20.23|19.93|20.26|19.96|20.26|19.96|20.23|19.93|6
1643489800000|2022-01-29 20:56:40|20.25|19.95|20.26|19.96|20.27|19.97|20.25|19.95|6
1643489810000|2022-01-29 20:56:50|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|7
1643489820000|2022-01-29 20:57:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643489830000|2022-01-29 20:57:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643489840000|2022-01-29 20:57:20|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643489870000|2022-01-29 20:57:50|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643489880000|2022-01-29 20:58:00|20.27|19.97|20.29|19.99|20.29|19.99|20.27|19.97|3
1643489900000|2022-01-29 20:58:20|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643489930000|2022-01-29 20:58:50|20.29|19.99|20.3|20|20.3|20|20.29|19.99|4
1643489950000|2022-01-29 20:59:10|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643489960000|2022-01-29 20:59:20|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643489970000|2022-01-29 20:59:30|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|2
1643489980000|2022-01-29 20:59:40|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643489990000|2022-01-29 20:59:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|6
1643490000000|2022-01-29 21:00:00|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643490010000|2022-01-29 21:00:10|20.31|20.01|20.3|20|20.32|20.02|20.3|20|4
1643490020000|2022-01-29 21:00:20|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|5
1643490030000|2022-01-29 21:00:30|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643490060000|2022-01-29 21:01:00|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643490070000|2022-01-29 21:01:10|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643490090000|2022-01-29 21:01:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643490110000|2022-01-29 21:01:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643490120000|2022-01-29 21:02:00|20.3|20|20.3|20|20.31|20.01|20.3|20|7
1643490130000|2022-01-29 21:02:10|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643490140000|2022-01-29 21:02:20|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643490160000|2022-01-29 21:02:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643490170000|2022-01-29 21:02:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643490190000|2022-01-29 21:03:10|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|5
1643490200000|2022-01-29 21:03:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643490210000|2022-01-29 21:03:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643490220000|2022-01-29 21:03:40|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643490230000|2022-01-29 21:03:50|20.38|20.08|20.37|20.07|20.39|20.09|20.37|20.07|10
1643490240000|2022-01-29 21:04:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643490270000|2022-01-29 21:04:30|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643490280000|2022-01-29 21:04:40|20.4|20.1|20.42|20.12|20.42|20.12|20.4|20.1|3
1643490290000|2022-01-29 21:04:50|20.43|20.13|20.48|20.18|20.48|20.18|20.43|20.13|10
1643490300000|2022-01-29 21:05:00|20.47|20.17|20.48|20.18|20.48|20.18|20.46|20.16|6
1643490310000|2022-01-29 21:05:10|20.49|20.19|20.49|20.19|20.51|20.21|20.49|20.19|11
1643490320000|2022-01-29 21:05:20|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|11
1643490330000|2022-01-29 21:05:30|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|3
1643490340000|2022-01-29 21:05:40|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643490350000|2022-01-29 21:05:50|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643490360000|2022-01-29 21:06:00|20.48|20.18|20.46|20.16|20.49|20.19|20.46|20.16|5
1643490370000|2022-01-29 21:06:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|6
1643490380000|2022-01-29 21:06:20|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|9
1643490390000|2022-01-29 21:06:30|20.46|20.16|20.47|20.17|20.47|20.17|20.45|20.15|6
1643490400000|2022-01-29 21:06:40|20.46|20.16|20.47|20.17|20.48|20.18|20.46|20.16|4
1643490410000|2022-01-29 21:06:50|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643490420000|2022-01-29 21:07:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643490430000|2022-01-29 21:07:10|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|6
1643490440000|2022-01-29 21:07:20|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|6
1643490450000|2022-01-29 21:07:30|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643490460000|2022-01-29 21:07:40|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643490470000|2022-01-29 21:07:50|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|5
1643490480000|2022-01-29 21:08:00|20.45|20.15|20.45|20.15|20.46|20.16|20.44|20.14|7
1643490490000|2022-01-29 21:08:10|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643490500000|2022-01-29 21:08:20|20.45|20.15|20.43|20.13|20.45|20.15|20.43|20.13|3
1643490510000|2022-01-29 21:08:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643490530000|2022-01-29 21:08:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643490540000|2022-01-29 21:09:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643490580000|2022-01-29 21:09:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643490590000|2022-01-29 21:09:50|20.42|20.12|20.43|20.13|20.44|20.14|20.42|20.12|6
1643490600000|2022-01-29 21:10:00|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643490610000|2022-01-29 21:10:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643490620000|2022-01-29 21:10:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643490630000|2022-01-29 21:10:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643490780000|2022-01-29 21:13:00|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|11
1643490790000|2022-01-29 21:13:10|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|4
1643490800000|2022-01-29 21:13:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643490820000|2022-01-29 21:13:40|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|7
1643490830000|2022-01-29 21:13:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643490870000|2022-01-29 21:14:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643490890000|2022-01-29 21:14:50|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|4
1643490900000|2022-01-29 21:15:00|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|8
1643490910000|2022-01-29 21:15:10|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|6
1643490920000|2022-01-29 21:15:20|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|7
1643490930000|2022-01-29 21:15:30|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643490940000|2022-01-29 21:15:40|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|12
1643490960000|2022-01-29 21:16:00|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|5
1643490970000|2022-01-29 21:16:10|20.46|20.16|20.46|20.16|20.47|20.17|20.45|20.15|9
1643490980000|2022-01-29 21:16:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643490990000|2022-01-29 21:16:30|20.46|20.16|20.49|20.19|20.49|20.19|20.46|20.16|3
1643491000000|2022-01-29 21:16:40|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|7
1643491010000|2022-01-29 21:16:50|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643491020000|2022-01-29 21:17:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643491030000|2022-01-29 21:17:10|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643491050000|2022-01-29 21:17:30|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643491070000|2022-01-29 21:17:50|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|4
1643491080000|2022-01-29 21:18:00|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643491090000|2022-01-29 21:18:10|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643491100000|2022-01-29 21:18:20|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|5
1643491110000|2022-01-29 21:18:30|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643491120000|2022-01-29 21:18:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491130000|2022-01-29 21:18:50|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|3
1643491150000|2022-01-29 21:19:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491180000|2022-01-29 21:19:40|20.59|20.29|20.6|20.3|20.6|20.3|20.58|20.28|10
1643491190000|2022-01-29 21:19:50|20.59|20.29|20.58|20.28|20.6|20.3|20.58|20.28|3
1643491200000|2022-01-29 21:20:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643491220000|2022-01-29 21:20:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643491230000|2022-01-29 21:20:30|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643491240000|2022-01-29 21:20:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643491250000|2022-01-29 21:20:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491260000|2022-01-29 21:21:00|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643491270000|2022-01-29 21:21:10|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643491280000|2022-01-29 21:21:20|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|6
1643491290000|2022-01-29 21:21:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643491310000|2022-01-29 21:21:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643491320000|2022-01-29 21:22:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|6
1643491360000|2022-01-29 21:22:40|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|8
1643491370000|2022-01-29 21:22:50|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|7
1643491380000|2022-01-29 21:23:00|20.6|20.3|20.59|20.29|20.6|20.3|20.58|20.28|4
1643491390000|2022-01-29 21:23:10|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|8
1643491400000|2022-01-29 21:23:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643491420000|2022-01-29 21:23:40|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643491430000|2022-01-29 21:23:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643491460000|2022-01-29 21:24:20|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643491470000|2022-01-29 21:24:30|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643491490000|2022-01-29 21:24:50|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643491510000|2022-01-29 21:25:10|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|5
1643491520000|2022-01-29 21:25:20|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643491530000|2022-01-29 21:25:30|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643491570000|2022-01-29 21:26:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643491580000|2022-01-29 21:26:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491610000|2022-01-29 21:26:50|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643491620000|2022-01-29 21:27:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643491630000|2022-01-29 21:27:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491640000|2022-01-29 21:27:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643491650000|2022-01-29 21:27:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643491690000|2022-01-29 21:28:10|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|3
1643491700000|2022-01-29 21:28:20|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643491720000|2022-01-29 21:28:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643491730000|2022-01-29 21:28:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|8
1643491750000|2022-01-29 21:29:10|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643491760000|2022-01-29 21:29:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643491770000|2022-01-29 21:29:30|20.54|20.24|20.54|20.24|20.55|20.25|20.53|20.23|5
1643491790000|2022-01-29 21:29:50|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643491800000|2022-01-29 21:30:00|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643491810000|2022-01-29 21:30:10|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|11
1643491820000|2022-01-29 21:30:20|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|6
1643491840000|2022-01-29 21:30:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643491850000|2022-01-29 21:30:50|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643491860000|2022-01-29 21:31:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|4
1643491880000|2022-01-29 21:31:20|20.55|20.25|20.55|20.25|20.56|20.26|20.54|20.24|9
1643491890000|2022-01-29 21:31:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|10
1643491900000|2022-01-29 21:31:40|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643491920000|2022-01-29 21:32:00|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|9
1643491930000|2022-01-29 21:32:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643491940000|2022-01-29 21:32:20|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|3
1643491950000|2022-01-29 21:32:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643491960000|2022-01-29 21:32:40|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643491990000|2022-01-29 21:33:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643492000000|2022-01-29 21:33:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643492010000|2022-01-29 21:33:30|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643492020000|2022-01-29 21:33:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643492030000|2022-01-29 21:33:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|8
1643492060000|2022-01-29 21:34:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643492070000|2022-01-29 21:34:30|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643492080000|2022-01-29 21:34:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643492090000|2022-01-29 21:34:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643492120000|2022-01-29 21:35:20|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643492130000|2022-01-29 21:35:30|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643492180000|2022-01-29 21:36:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643492190000|2022-01-29 21:36:30|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|5
1643492200000|2022-01-29 21:36:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643492210000|2022-01-29 21:36:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643492230000|2022-01-29 21:37:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643492250000|2022-01-29 21:37:30|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|9
1643492270000|2022-01-29 21:37:50|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643492290000|2022-01-29 21:38:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|9
1643492300000|2022-01-29 21:38:20|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|5
1643492310000|2022-01-29 21:38:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643492330000|2022-01-29 21:38:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|8
1643492340000|2022-01-29 21:39:00|20.52|20.22|20.53|20.23|20.53|20.23|20.51|20.21|4
1643492360000|2022-01-29 21:39:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643492370000|2022-01-29 21:39:30|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643492420000|2022-01-29 21:40:20|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643492430000|2022-01-29 21:40:30|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|4
1643492450000|2022-01-29 21:40:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643492470000|2022-01-29 21:41:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643492500000|2022-01-29 21:41:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643492510000|2022-01-29 21:41:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643492520000|2022-01-29 21:42:00|20.54|20.24|20.55|20.25|20.55|20.25|20.53|20.23|4
1643492540000|2022-01-29 21:42:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643492550000|2022-01-29 21:42:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643492560000|2022-01-29 21:42:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643492580000|2022-01-29 21:43:00|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643492590000|2022-01-29 21:43:10|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|15
1643492600000|2022-01-29 21:43:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|8
1643492620000|2022-01-29 21:43:40|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643492630000|2022-01-29 21:43:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|14
1643492640000|2022-01-29 21:44:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643492650000|2022-01-29 21:44:10|20.54|20.24|20.53|20.23|20.55|20.25|20.53|20.23|8
1643492660000|2022-01-29 21:44:20|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643492670000|2022-01-29 21:44:30|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643492700000|2022-01-29 21:45:00|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643492720000|2022-01-29 21:45:20|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643492730000|2022-01-29 21:45:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|8
1643492740000|2022-01-29 21:45:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643492760000|2022-01-29 21:46:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|9
1643492770000|2022-01-29 21:46:10|20.55|20.25|20.56|20.26|20.56|20.26|20.54|20.24|4
1643492830000|2022-01-29 21:47:10|20.57|20.27|20.59|20.29|20.6|20.3|20.57|20.27|9
1643492890000|2022-01-29 21:48:10|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643493020000|2022-01-29 21:50:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643493030000|2022-01-29 21:50:30|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|10
1643493060000|2022-01-29 21:51:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493070000|2022-01-29 21:51:10|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|5
1643493090000|2022-01-29 21:51:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493100000|2022-01-29 21:51:40|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643493160000|2022-01-29 21:52:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643493170000|2022-01-29 21:52:50|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|10
1643493180000|2022-01-29 21:53:00|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|7
1643493190000|2022-01-29 21:53:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643493200000|2022-01-29 21:53:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643493250000|2022-01-29 21:54:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493260000|2022-01-29 21:54:20|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643493270000|2022-01-29 21:54:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493280000|2022-01-29 21:54:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643493390000|2022-01-29 21:56:30|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643493400000|2022-01-29 21:56:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493410000|2022-01-29 21:56:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643493420000|2022-01-29 21:57:00|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|4
1643493430000|2022-01-29 21:57:10|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643493440000|2022-01-29 21:57:20|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643493500000|2022-01-29 21:58:20|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|4
1643493510000|2022-01-29 21:58:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493520000|2022-01-29 21:58:40|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|6
1643493530000|2022-01-29 21:58:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643493550000|2022-01-29 21:59:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643493560000|2022-01-29 21:59:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643493570000|2022-01-29 21:59:30|20.55|20.25|20.54|20.24|20.56|20.26|20.54|20.24|6
1643493580000|2022-01-29 21:59:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643493590000|2022-01-29 21:59:50|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|5
1643493600000|2022-01-29 22:00:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643493610000|2022-01-29 22:00:10|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|3
1643493620000|2022-01-29 22:00:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643493630000|2022-01-29 22:00:30|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|11
1643493640000|2022-01-29 22:00:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643493650000|2022-01-29 22:00:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643493670000|2022-01-29 22:01:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|7
1643493730000|2022-01-29 22:02:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643493740000|2022-01-29 22:02:20|20.48|20.18|20.47|20.17|20.49|20.19|20.47|20.17|4
1643493750000|2022-01-29 22:02:30|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643493760000|2022-01-29 22:02:40|20.47|20.17|20.45|20.15|20.47|20.17|20.45|20.15|3
1643493780000|2022-01-29 22:03:00|20.46|20.16|20.46|20.16|20.47|20.17|20.45|20.15|5
1643493790000|2022-01-29 22:03:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643493800000|2022-01-29 22:03:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643493810000|2022-01-29 22:03:30|20.46|20.16|20.44|20.14|20.46|20.16|20.44|20.14|5
1643493820000|2022-01-29 22:03:40|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643493850000|2022-01-29 22:04:10|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|5
1643493860000|2022-01-29 22:04:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643493890000|2022-01-29 22:04:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643493910000|2022-01-29 22:05:10|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643493920000|2022-01-29 22:05:20|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643493930000|2022-01-29 22:05:30|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|6
1643493950000|2022-01-29 22:05:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|8
1643493960000|2022-01-29 22:06:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643493970000|2022-01-29 22:06:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643493980000|2022-01-29 22:06:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643493990000|2022-01-29 22:06:30|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|10
1643494010000|2022-01-29 22:06:50|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|5
1643494020000|2022-01-29 22:07:00|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643494040000|2022-01-29 22:07:20|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|3
1643494070000|2022-01-29 22:07:50|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643494080000|2022-01-29 22:08:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643494090000|2022-01-29 22:08:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643494100000|2022-01-29 22:08:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|6
1643494110000|2022-01-29 22:08:30|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643494130000|2022-01-29 22:08:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494140000|2022-01-29 22:09:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643494150000|2022-01-29 22:09:10|20.46|20.16|20.44|20.14|20.46|20.16|20.44|20.14|3
1643494160000|2022-01-29 22:09:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643494170000|2022-01-29 22:09:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643494180000|2022-01-29 22:09:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494230000|2022-01-29 22:10:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643494240000|2022-01-29 22:10:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494250000|2022-01-29 22:10:50|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643494310000|2022-01-29 22:11:50|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|4
1643494320000|2022-01-29 22:12:00|20.44|20.14|20.43|20.13|20.45|20.15|20.43|20.13|4
1643494330000|2022-01-29 22:12:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494360000|2022-01-29 22:12:40|20.43|20.13|20.4|20.1|20.44|20.14|20.4|20.1|6
1643494380000|2022-01-29 22:13:00|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643494390000|2022-01-29 22:13:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|6
1643494400000|2022-01-29 22:13:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643494410000|2022-01-29 22:13:30|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|4
1643494420000|2022-01-29 22:13:40|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643494430000|2022-01-29 22:13:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643494440000|2022-01-29 22:14:00|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|4
1643494450000|2022-01-29 22:14:10|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|6
1643494460000|2022-01-29 22:14:20|20.42|20.12|20.4|20.1|20.42|20.12|20.39|20.09|5
1643494480000|2022-01-29 22:14:40|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643494490000|2022-01-29 22:14:50|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|5
1643494500000|2022-01-29 22:15:00|20.41|20.11|20.42|20.12|20.42|20.12|20.4|20.1|12
1643494510000|2022-01-29 22:15:10|20.41|20.11|20.42|20.12|20.43|20.13|20.41|20.11|10
1643494520000|2022-01-29 22:15:20|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643494540000|2022-01-29 22:15:40|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643494560000|2022-01-29 22:16:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494630000|2022-01-29 22:17:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643494640000|2022-01-29 22:17:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494650000|2022-01-29 22:17:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643494670000|2022-01-29 22:17:50|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643494710000|2022-01-29 22:18:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643494760000|2022-01-29 22:19:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643494780000|2022-01-29 22:19:40|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643494790000|2022-01-29 22:19:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|6
1643494800000|2022-01-29 22:20:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643494890000|2022-01-29 22:21:30|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|4
1643494960000|2022-01-29 22:22:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643494970000|2022-01-29 22:22:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643494990000|2022-01-29 22:23:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643495000000|2022-01-29 22:23:20|20.44|20.14|20.42|20.12|20.44|20.14|20.42|20.12|5
1643495010000|2022-01-29 22:23:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495020000|2022-01-29 22:23:40|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643495050000|2022-01-29 22:24:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643495070000|2022-01-29 22:24:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643495150000|2022-01-29 22:25:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643495160000|2022-01-29 22:26:00|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|7
1643495290000|2022-01-29 22:28:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643495310000|2022-01-29 22:28:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643495320000|2022-01-29 22:28:40|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643495360000|2022-01-29 22:29:20|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643495430000|2022-01-29 22:30:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495480000|2022-01-29 22:31:20|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643495490000|2022-01-29 22:31:30|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643495570000|2022-01-29 22:32:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495580000|2022-01-29 22:33:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643495590000|2022-01-29 22:33:10|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643495630000|2022-01-29 22:33:50|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|6
1643495640000|2022-01-29 22:34:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495690000|2022-01-29 22:34:50|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643495700000|2022-01-29 22:35:00|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|7
1643495710000|2022-01-29 22:35:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495780000|2022-01-29 22:36:20|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643495790000|2022-01-29 22:36:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643495860000|2022-01-29 22:37:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643495870000|2022-01-29 22:37:50|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643495880000|2022-01-29 22:38:00|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643495890000|2022-01-29 22:38:10|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|6
1643496030000|2022-01-29 22:40:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643496040000|2022-01-29 22:40:40|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|5
1643496130000|2022-01-29 22:42:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643496140000|2022-01-29 22:42:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643496150000|2022-01-29 22:42:30|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|6
1643496160000|2022-01-29 22:42:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|8
1643496200000|2022-01-29 22:43:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643496270000|2022-01-29 22:44:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643496280000|2022-01-29 22:44:40|20.45|20.15|20.46|20.16|20.46|20.16|20.44|20.14|4
1643496300000|2022-01-29 22:45:00|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|4
1643496310000|2022-01-29 22:45:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643496320000|2022-01-29 22:45:20|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|3
1643496330000|2022-01-29 22:45:30|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643496350000|2022-01-29 22:45:50|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643496360000|2022-01-29 22:46:00|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643496370000|2022-01-29 22:46:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643496490000|2022-01-29 22:48:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643496570000|2022-01-29 22:49:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643496720000|2022-01-29 22:52:00|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|5
1643496730000|2022-01-29 22:52:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643496760000|2022-01-29 22:52:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643496830000|2022-01-29 22:53:50|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643496930000|2022-01-29 22:55:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643496990000|2022-01-29 22:56:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643497000000|2022-01-29 22:56:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643497030000|2022-01-29 22:57:10|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643497040000|2022-01-29 22:57:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643497050000|2022-01-29 22:57:30|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643497070000|2022-01-29 22:57:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643497100000|2022-01-29 22:58:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643497110000|2022-01-29 22:58:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643497130000|2022-01-29 22:58:50|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643497140000|2022-01-29 22:59:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643497150000|2022-01-29 22:59:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643497160000|2022-01-29 22:59:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643497180000|2022-01-29 22:59:40|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643497190000|2022-01-29 22:59:50|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643497210000|2022-01-29 23:00:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643497220000|2022-01-29 23:00:20|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643497230000|2022-01-29 23:00:30|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643497240000|2022-01-29 23:00:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643497260000|2022-01-29 23:01:00|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|6
1643497270000|2022-01-29 23:01:10|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|3
1643497290000|2022-01-29 23:01:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643497310000|2022-01-29 23:01:50|20.33|20.03|20.31|20.01|20.33|20.03|20.31|20.01|5
1643497330000|2022-01-29 23:02:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643497390000|2022-01-29 23:03:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643497410000|2022-01-29 23:03:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643497420000|2022-01-29 23:03:40|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643497440000|2022-01-29 23:04:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643497450000|2022-01-29 23:04:10|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643497470000|2022-01-29 23:04:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643497480000|2022-01-29 23:04:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643497490000|2022-01-29 23:04:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643497510000|2022-01-29 23:05:10|20.36|20.06|20.33|20.03|20.36|20.06|20.33|20.03|4
1643497520000|2022-01-29 23:05:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643497530000|2022-01-29 23:05:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643497540000|2022-01-29 23:05:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643497560000|2022-01-29 23:06:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643497570000|2022-01-29 23:06:10|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|3
1643497580000|2022-01-29 23:06:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643497590000|2022-01-29 23:06:30|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643497600000|2022-01-29 23:06:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643497610000|2022-01-29 23:06:50|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643497620000|2022-01-29 23:07:00|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|3
1643497630000|2022-01-29 23:07:10|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643497640000|2022-01-29 23:07:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643497650000|2022-01-29 23:07:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643497660000|2022-01-29 23:07:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643497670000|2022-01-29 23:07:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|10
1643497680000|2022-01-29 23:08:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643497690000|2022-01-29 23:08:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643497700000|2022-01-29 23:08:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643497720000|2022-01-29 23:08:40|20.33|20.03|20.32|20.02|20.33|20.03|20.31|20.01|6
1643497750000|2022-01-29 23:09:10|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643497760000|2022-01-29 23:09:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643497770000|2022-01-29 23:09:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643497780000|2022-01-29 23:09:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643497790000|2022-01-29 23:09:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643497800000|2022-01-29 23:10:00|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643497810000|2022-01-29 23:10:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643497820000|2022-01-29 23:10:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643497830000|2022-01-29 23:10:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643497840000|2022-01-29 23:10:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|8
1643497870000|2022-01-29 23:11:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643497880000|2022-01-29 23:11:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|10
1643497900000|2022-01-29 23:11:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643497940000|2022-01-29 23:12:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498090000|2022-01-29 23:14:50|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643498100000|2022-01-29 23:15:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643498120000|2022-01-29 23:15:20|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|3
1643498130000|2022-01-29 23:15:30|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|5
1643498140000|2022-01-29 23:15:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643498150000|2022-01-29 23:15:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498160000|2022-01-29 23:16:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643498170000|2022-01-29 23:16:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643498190000|2022-01-29 23:16:30|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643498210000|2022-01-29 23:16:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498230000|2022-01-29 23:17:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643498240000|2022-01-29 23:17:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643498260000|2022-01-29 23:17:40|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643498270000|2022-01-29 23:17:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643498280000|2022-01-29 23:18:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|6
1643498290000|2022-01-29 23:18:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643498300000|2022-01-29 23:18:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643498310000|2022-01-29 23:18:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643498320000|2022-01-29 23:18:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643498330000|2022-01-29 23:18:50|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643498340000|2022-01-29 23:19:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498350000|2022-01-29 23:19:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643498360000|2022-01-29 23:19:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643498370000|2022-01-29 23:19:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643498380000|2022-01-29 23:19:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643498390000|2022-01-29 23:19:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643498410000|2022-01-29 23:20:10|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498440000|2022-01-29 23:20:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643498480000|2022-01-29 23:21:20|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643498490000|2022-01-29 23:21:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643498500000|2022-01-29 23:21:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643498600000|2022-01-29 23:23:20|20.33|20.03|20.32|20.02|20.34|20.04|20.32|20.02|6
1643498610000|2022-01-29 23:23:30|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|13
1643498620000|2022-01-29 23:23:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643498640000|2022-01-29 23:24:00|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|5
1643498660000|2022-01-29 23:24:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643498680000|2022-01-29 23:24:40|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643498700000|2022-01-29 23:25:00|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643498710000|2022-01-29 23:25:10|20.3|20|20.3|20|20.3|20|20.29|19.99|5
1643498840000|2022-01-29 23:27:20|20.31|20.01|20.3|20|20.31|20.01|20.3|20|18
1643498850000|2022-01-29 23:27:30|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643498860000|2022-01-29 23:27:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643498870000|2022-01-29 23:27:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643498880000|2022-01-29 23:28:00|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643498890000|2022-01-29 23:28:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643498900000|2022-01-29 23:28:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643498970000|2022-01-29 23:29:30|20.3|20|20.3|20|20.3|20|20.3|20|1
1643498990000|2022-01-29 23:29:50|20.31|20.01|20.3|20|20.31|20.01|20.29|19.99|8
1643499000000|2022-01-29 23:30:00|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643499010000|2022-01-29 23:30:10|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643499030000|2022-01-29 23:30:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643499040000|2022-01-29 23:30:40|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643499070000|2022-01-29 23:31:10|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|4
1643499090000|2022-01-29 23:31:30|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|7
1643499100000|2022-01-29 23:31:40|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|3
1643499120000|2022-01-29 23:32:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643499140000|2022-01-29 23:32:20|20.32|20.02|20.34|20.04|20.34|20.04|20.32|20.02|5
1643499150000|2022-01-29 23:32:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643499190000|2022-01-29 23:33:10|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643499300000|2022-01-29 23:35:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|6
1643499310000|2022-01-29 23:35:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643499320000|2022-01-29 23:35:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643499330000|2022-01-29 23:35:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643499340000|2022-01-29 23:35:40|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643499350000|2022-01-29 23:35:50|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643499370000|2022-01-29 23:36:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643499410000|2022-01-29 23:36:50|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643499430000|2022-01-29 23:37:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643499460000|2022-01-29 23:37:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643499470000|2022-01-29 23:37:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643499480000|2022-01-29 23:38:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643499490000|2022-01-29 23:38:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643499500000|2022-01-29 23:38:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643499520000|2022-01-29 23:38:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643499530000|2022-01-29 23:38:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643499540000|2022-01-29 23:39:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643499570000|2022-01-29 23:39:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643499580000|2022-01-29 23:39:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643499610000|2022-01-29 23:40:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643499620000|2022-01-29 23:40:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643499640000|2022-01-29 23:40:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643499650000|2022-01-29 23:40:50|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643499660000|2022-01-29 23:41:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643499670000|2022-01-29 23:41:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643499680000|2022-01-29 23:41:20|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643499690000|2022-01-29 23:41:30|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643499700000|2022-01-29 23:41:40|20.34|20.04|20.35|20.05|20.35|20.05|20.33|20.03|4
1643499770000|2022-01-29 23:42:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643499780000|2022-01-29 23:43:00|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|4
1643499790000|2022-01-29 23:43:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643499840000|2022-01-29 23:44:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643499860000|2022-01-29 23:44:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643499870000|2022-01-29 23:44:30|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|5
1643499890000|2022-01-29 23:44:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643499900000|2022-01-29 23:45:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643499910000|2022-01-29 23:45:10|20.35|20.05|20.36|20.06|20.37|20.07|20.35|20.05|4
1643499920000|2022-01-29 23:45:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643499930000|2022-01-29 23:45:30|20.35|20.05|20.34|20.04|20.36|20.06|20.34|20.04|4
1643499940000|2022-01-29 23:45:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|5
1643499950000|2022-01-29 23:45:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643499960000|2022-01-29 23:46:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643499970000|2022-01-29 23:46:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643499980000|2022-01-29 23:46:20|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643500010000|2022-01-29 23:46:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643500020000|2022-01-29 23:47:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643500030000|2022-01-29 23:47:10|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643500040000|2022-01-29 23:47:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643500050000|2022-01-29 23:47:30|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|2
1643500060000|2022-01-29 23:47:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643500070000|2022-01-29 23:47:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643500080000|2022-01-29 23:48:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643500110000|2022-01-29 23:48:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643500140000|2022-01-29 23:49:00|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643500150000|2022-01-29 23:49:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643500160000|2022-01-29 23:49:20|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643500170000|2022-01-29 23:49:30|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643500180000|2022-01-29 23:49:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643500190000|2022-01-29 23:49:50|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643500200000|2022-01-29 23:50:00|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643500210000|2022-01-29 23:50:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643500220000|2022-01-29 23:50:20|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643500230000|2022-01-29 23:50:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643500240000|2022-01-29 23:50:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643500290000|2022-01-29 23:51:30|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643500300000|2022-01-29 23:51:40|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|6
1643500310000|2022-01-29 23:51:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643500330000|2022-01-29 23:52:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643500340000|2022-01-29 23:52:20|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|5
1643500350000|2022-01-29 23:52:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643500440000|2022-01-29 23:54:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643500450000|2022-01-29 23:54:10|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|2
1643500460000|2022-01-29 23:54:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643500470000|2022-01-29 23:54:30|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|6
1643500480000|2022-01-29 23:54:40|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643500490000|2022-01-29 23:54:50|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643500500000|2022-01-29 23:55:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643500520000|2022-01-29 23:55:20|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643500530000|2022-01-29 23:55:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643500540000|2022-01-29 23:55:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643500550000|2022-01-29 23:55:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643500560000|2022-01-29 23:56:00|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643500590000|2022-01-29 23:56:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643500600000|2022-01-29 23:56:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643500710000|2022-01-29 23:58:30|20.45|20.15|20.47|20.17|20.47|20.17|20.44|20.14|7
1643500720000|2022-01-29 23:58:40|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643500740000|2022-01-29 23:59:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643500760000|2022-01-29 23:59:20|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643500770000|2022-01-29 23:59:30|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|5
1643500780000|2022-01-29 23:59:40|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|3
1643500790000|2022-01-29 23:59:50|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|4
1643500800000|2022-01-30 00:00:00|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643500810000|2022-01-30 00:00:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643500820000|2022-01-30 00:00:20|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|7
1643500830000|2022-01-30 00:00:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643500840000|2022-01-30 00:00:40|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643500870000|2022-01-30 00:01:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643500890000|2022-01-30 00:01:30|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643500910000|2022-01-30 00:01:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643500930000|2022-01-30 00:02:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643500940000|2022-01-30 00:02:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643500950000|2022-01-30 00:02:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643500960000|2022-01-30 00:02:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643500970000|2022-01-30 00:02:50|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643500980000|2022-01-30 00:03:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643500990000|2022-01-30 00:03:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643501000000|2022-01-30 00:03:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643501030000|2022-01-30 00:03:50|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643501070000|2022-01-30 00:04:30|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643501080000|2022-01-30 00:04:40|20.52|20.22|20.54|20.24|20.54|20.24|20.52|20.22|5
1643501090000|2022-01-30 00:04:50|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|7
1643501100000|2022-01-30 00:05:00|20.58|20.28|20.56|20.26|20.58|20.28|20.55|20.25|5
1643501110000|2022-01-30 00:05:10|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|2
1643501120000|2022-01-30 00:05:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|8
1643501160000|2022-01-30 00:06:00|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643501190000|2022-01-30 00:06:30|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643501200000|2022-01-30 00:06:40|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643501210000|2022-01-30 00:06:50|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|6
1643501220000|2022-01-30 00:07:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643501250000|2022-01-30 00:07:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643501270000|2022-01-30 00:07:50|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643501300000|2022-01-30 00:08:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643501320000|2022-01-30 00:08:40|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|5
1643501340000|2022-01-30 00:09:00|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643501360000|2022-01-30 00:09:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643501390000|2022-01-30 00:09:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643501400000|2022-01-30 00:10:00|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|6
1643501460000|2022-01-30 00:11:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643501480000|2022-01-30 00:11:20|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643501490000|2022-01-30 00:11:30|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643501510000|2022-01-30 00:11:50|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643501540000|2022-01-30 00:12:20|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643501590000|2022-01-30 00:13:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643501660000|2022-01-30 00:14:20|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|7
1643501690000|2022-01-30 00:14:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643501700000|2022-01-30 00:15:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643501720000|2022-01-30 00:15:20|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643501730000|2022-01-30 00:15:30|20.61|20.31|20.6|20.3|20.61|20.31|20.59|20.29|4
1643501740000|2022-01-30 00:15:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643501760000|2022-01-30 00:16:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643501770000|2022-01-30 00:16:10|20.58|20.28|20.56|20.26|20.58|20.28|20.56|20.26|3
1643501780000|2022-01-30 00:16:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643501800000|2022-01-30 00:16:40|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643501810000|2022-01-30 00:16:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643501820000|2022-01-30 00:17:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643501870000|2022-01-30 00:17:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643501930000|2022-01-30 00:18:50|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|6
1643501940000|2022-01-30 00:19:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643501950000|2022-01-30 00:19:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643501960000|2022-01-30 00:19:20|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643501970000|2022-01-30 00:19:30|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643502020000|2022-01-30 00:20:20|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643502060000|2022-01-30 00:21:00|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643502080000|2022-01-30 00:21:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|6
1643502090000|2022-01-30 00:21:30|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643502100000|2022-01-30 00:21:40|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643502140000|2022-01-30 00:22:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|4
1643502290000|2022-01-30 00:24:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643502340000|2022-01-30 00:25:40|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|3
1643502380000|2022-01-30 00:26:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643502390000|2022-01-30 00:26:30|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643502410000|2022-01-30 00:26:50|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643502440000|2022-01-30 00:27:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643502450000|2022-01-30 00:27:30|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643502460000|2022-01-30 00:27:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643502470000|2022-01-30 00:27:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643502530000|2022-01-30 00:28:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643502540000|2022-01-30 00:29:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643502560000|2022-01-30 00:29:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643502570000|2022-01-30 00:29:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643502600000|2022-01-30 00:30:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643502610000|2022-01-30 00:30:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643502660000|2022-01-30 00:31:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643502670000|2022-01-30 00:31:10|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643502680000|2022-01-30 00:31:20|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643502700000|2022-01-30 00:31:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643502720000|2022-01-30 00:32:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643502770000|2022-01-30 00:32:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643502780000|2022-01-30 00:33:00|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|4
1643502790000|2022-01-30 00:33:10|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|4
1643502800000|2022-01-30 00:33:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643502870000|2022-01-30 00:34:30|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643502880000|2022-01-30 00:34:40|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|6
1643502890000|2022-01-30 00:34:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643502970000|2022-01-30 00:36:10|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643502980000|2022-01-30 00:36:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643502990000|2022-01-30 00:36:30|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643503000000|2022-01-30 00:36:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|10
1643503020000|2022-01-30 00:37:00|20.45|20.15|20.46|20.16|20.46|20.16|20.44|20.14|4
1643503030000|2022-01-30 00:37:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643503040000|2022-01-30 00:37:20|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|3
1643503050000|2022-01-30 00:37:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643503060000|2022-01-30 00:37:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643503120000|2022-01-30 00:38:40|20.47|20.17|20.47|20.17|20.47|20.17|20.45|20.15|3
1643503130000|2022-01-30 00:38:50|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643503140000|2022-01-30 00:39:00|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|4
1643503150000|2022-01-30 00:39:10|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643503160000|2022-01-30 00:39:20|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643503180000|2022-01-30 00:39:40|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|7
1643503190000|2022-01-30 00:39:50|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643503200000|2022-01-30 00:40:00|20.48|20.18|20.43|20.13|20.48|20.18|20.43|20.13|8
1643503210000|2022-01-30 00:40:10|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|6
1643503220000|2022-01-30 00:40:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643503230000|2022-01-30 00:40:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643503250000|2022-01-30 00:40:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643503260000|2022-01-30 00:41:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643503270000|2022-01-30 00:41:10|20.36|20.06|20.34|20.04|20.37|20.07|20.34|20.04|7
1643503280000|2022-01-30 00:41:20|20.33|20.03|20.32|20.02|20.34|20.04|20.32|20.02|6
1643503300000|2022-01-30 00:41:40|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643503310000|2022-01-30 00:41:50|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643503320000|2022-01-30 00:42:00|20.3|20|20.31|20.01|20.31|20.01|20.29|19.99|4
1643503330000|2022-01-30 00:42:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643503340000|2022-01-30 00:42:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643503350000|2022-01-30 00:42:30|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643503360000|2022-01-30 00:42:40|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643503370000|2022-01-30 00:42:50|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|5
1643503420000|2022-01-30 00:43:40|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|4
1643503440000|2022-01-30 00:44:00|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|6
1643503450000|2022-01-30 00:44:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643503460000|2022-01-30 00:44:20|20.32|20.02|20.34|20.04|20.34|20.04|20.32|20.02|3
1643503470000|2022-01-30 00:44:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643503480000|2022-01-30 00:44:40|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|3
1643503490000|2022-01-30 00:44:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643503500000|2022-01-30 00:45:00|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|3
1643503510000|2022-01-30 00:45:10|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643503550000|2022-01-30 00:45:50|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643503560000|2022-01-30 00:46:00|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|3
1643503580000|2022-01-30 00:46:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643503600000|2022-01-30 00:46:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643503610000|2022-01-30 00:46:50|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643503620000|2022-01-30 00:47:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643503630000|2022-01-30 00:47:10|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|5
1643503640000|2022-01-30 00:47:20|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|12
1643503650000|2022-01-30 00:47:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|6
1643503660000|2022-01-30 00:47:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643503670000|2022-01-30 00:47:50|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643503680000|2022-01-30 00:48:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643503690000|2022-01-30 00:48:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643503700000|2022-01-30 00:48:20|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|3
1643503710000|2022-01-30 00:48:30|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643503720000|2022-01-30 00:48:40|20.41|20.11|20.38|20.08|20.41|20.11|20.38|20.08|8
1643503730000|2022-01-30 00:48:50|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643503740000|2022-01-30 00:49:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643503820000|2022-01-30 00:50:20|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|10
1643503830000|2022-01-30 00:50:30|20.41|20.11|20.4|20.1|20.41|20.11|20.39|20.09|8
1643503840000|2022-01-30 00:50:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643503850000|2022-01-30 00:50:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|5
1643503870000|2022-01-30 00:51:10|20.42|20.12|20.43|20.13|20.44|20.14|20.42|20.12|4
1643503890000|2022-01-30 00:51:30|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|4
1643503910000|2022-01-30 00:51:50|20.42|20.12|20.43|20.13|20.44|20.14|20.42|20.12|3
1643503940000|2022-01-30 00:52:20|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643503990000|2022-01-30 00:53:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643504060000|2022-01-30 00:54:20|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643504070000|2022-01-30 00:54:30|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|6
1643504080000|2022-01-30 00:54:40|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|6
1643504100000|2022-01-30 00:55:00|20.46|20.16|20.46|20.16|20.46|20.16|20.45|20.15|3
1643504110000|2022-01-30 00:55:10|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|5
1643504120000|2022-01-30 00:55:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643504130000|2022-01-30 00:55:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643504150000|2022-01-30 00:55:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643504160000|2022-01-30 00:56:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643504170000|2022-01-30 00:56:10|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643504180000|2022-01-30 00:56:20|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643504200000|2022-01-30 00:56:40|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643504210000|2022-01-30 00:56:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643504220000|2022-01-30 00:57:00|20.48|20.18|20.49|20.19|20.49|20.19|20.47|20.17|4
1643504230000|2022-01-30 00:57:10|20.5|20.2|20.49|20.19|20.5|20.2|20.48|20.18|6
1643504240000|2022-01-30 00:57:20|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643504250000|2022-01-30 00:57:30|20.46|20.16|20.43|20.13|20.47|20.17|20.43|20.13|8
1643504260000|2022-01-30 00:57:40|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|8
1643504270000|2022-01-30 00:57:50|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643504280000|2022-01-30 00:58:00|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643504300000|2022-01-30 00:58:20|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643504310000|2022-01-30 00:58:30|20.38|20.08|20.35|20.05|20.38|20.08|20.35|20.05|5
1643504330000|2022-01-30 00:58:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643504340000|2022-01-30 00:59:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643504350000|2022-01-30 00:59:10|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|9
1643504370000|2022-01-30 00:59:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643504380000|2022-01-30 00:59:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643504390000|2022-01-30 00:59:50|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643504400000|2022-01-30 01:00:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643504410000|2022-01-30 01:00:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643504420000|2022-01-30 01:00:20|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643504440000|2022-01-30 01:00:40|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|8
1643504460000|2022-01-30 01:01:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643504470000|2022-01-30 01:01:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643504480000|2022-01-30 01:01:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643504500000|2022-01-30 01:01:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643504520000|2022-01-30 01:02:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643504530000|2022-01-30 01:02:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643504540000|2022-01-30 01:02:20|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643504550000|2022-01-30 01:02:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643504560000|2022-01-30 01:02:40|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643504580000|2022-01-30 01:03:00|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643504600000|2022-01-30 01:03:20|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643504640000|2022-01-30 01:04:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643504650000|2022-01-30 01:04:10|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643504680000|2022-01-30 01:04:40|20.41|20.11|20.4|20.1|20.41|20.11|20.39|20.09|3
1643504690000|2022-01-30 01:04:50|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643504710000|2022-01-30 01:05:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643504720000|2022-01-30 01:05:20|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|7
1643504730000|2022-01-30 01:05:30|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643504760000|2022-01-30 01:06:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643504780000|2022-01-30 01:06:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643504800000|2022-01-30 01:06:40|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643504830000|2022-01-30 01:07:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643504840000|2022-01-30 01:07:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643504860000|2022-01-30 01:07:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643504870000|2022-01-30 01:07:50|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|3
1643504880000|2022-01-30 01:08:00|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|4
1643504940000|2022-01-30 01:09:00|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|6
1643504960000|2022-01-30 01:09:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643504970000|2022-01-30 01:09:30|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643504980000|2022-01-30 01:09:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643505010000|2022-01-30 01:10:10|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643505020000|2022-01-30 01:10:20|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643505030000|2022-01-30 01:10:30|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643505050000|2022-01-30 01:10:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643505070000|2022-01-30 01:11:10|20.48|20.18|20.51|20.21|20.51|20.21|20.47|20.17|6
1643505080000|2022-01-30 01:11:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643505090000|2022-01-30 01:11:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505100000|2022-01-30 01:11:40|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643505110000|2022-01-30 01:11:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505130000|2022-01-30 01:12:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643505140000|2022-01-30 01:12:20|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505150000|2022-01-30 01:12:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505160000|2022-01-30 01:12:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505180000|2022-01-30 01:13:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643505200000|2022-01-30 01:13:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643505220000|2022-01-30 01:13:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643505230000|2022-01-30 01:13:50|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643505250000|2022-01-30 01:14:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643505270000|2022-01-30 01:14:30|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643505280000|2022-01-30 01:14:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643505310000|2022-01-30 01:15:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505330000|2022-01-30 01:15:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505350000|2022-01-30 01:15:50|20.51|20.21|20.51|20.21|20.52|20.22|20.5|20.2|4
1643505360000|2022-01-30 01:16:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643505370000|2022-01-30 01:16:10|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643505390000|2022-01-30 01:16:30|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643505400000|2022-01-30 01:16:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643505410000|2022-01-30 01:16:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643505420000|2022-01-30 01:17:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643505450000|2022-01-30 01:17:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643505460000|2022-01-30 01:17:40|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|6
1643505470000|2022-01-30 01:17:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505480000|2022-01-30 01:18:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505490000|2022-01-30 01:18:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643505510000|2022-01-30 01:18:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505550000|2022-01-30 01:19:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505560000|2022-01-30 01:19:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505570000|2022-01-30 01:19:30|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643505580000|2022-01-30 01:19:40|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643505600000|2022-01-30 01:20:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643505610000|2022-01-30 01:20:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505620000|2022-01-30 01:20:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643505690000|2022-01-30 01:21:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|4
1643505700000|2022-01-30 01:21:40|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|7
1643505710000|2022-01-30 01:21:50|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|5
1643505720000|2022-01-30 01:22:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643505780000|2022-01-30 01:23:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643505790000|2022-01-30 01:23:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|4
1643505800000|2022-01-30 01:23:20|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|8
1643505810000|2022-01-30 01:23:30|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|3
1643505820000|2022-01-30 01:23:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643505830000|2022-01-30 01:23:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643505850000|2022-01-30 01:24:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643505860000|2022-01-30 01:24:20|20.52|20.22|20.55|20.25|20.55|20.25|20.52|20.22|3
1643505870000|2022-01-30 01:24:30|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|3
1643505880000|2022-01-30 01:24:40|20.55|20.25|20.54|20.24|20.56|20.26|20.54|20.24|6
1643505910000|2022-01-30 01:25:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643505920000|2022-01-30 01:25:20|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|5
1643505930000|2022-01-30 01:25:30|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|5
1643505940000|2022-01-30 01:25:40|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643505970000|2022-01-30 01:26:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643505990000|2022-01-30 01:26:30|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|2
1643506000000|2022-01-30 01:26:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643506010000|2022-01-30 01:26:50|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643506020000|2022-01-30 01:27:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643506060000|2022-01-30 01:27:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643506070000|2022-01-30 01:27:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643506110000|2022-01-30 01:28:30|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|9
1643506120000|2022-01-30 01:28:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643506130000|2022-01-30 01:28:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643506190000|2022-01-30 01:29:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643506200000|2022-01-30 01:30:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643506210000|2022-01-30 01:30:10|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|5
1643506220000|2022-01-30 01:30:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643506230000|2022-01-30 01:30:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643506250000|2022-01-30 01:30:50|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643506260000|2022-01-30 01:31:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643506310000|2022-01-30 01:31:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643506320000|2022-01-30 01:32:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643506330000|2022-01-30 01:32:10|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643506340000|2022-01-30 01:32:20|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643506350000|2022-01-30 01:32:30|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643506360000|2022-01-30 01:32:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643506380000|2022-01-30 01:33:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643506400000|2022-01-30 01:33:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643506410000|2022-01-30 01:33:30|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|5
1643506420000|2022-01-30 01:33:40|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643506440000|2022-01-30 01:34:00|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643506460000|2022-01-30 01:34:20|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643506470000|2022-01-30 01:34:30|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|2
1643506480000|2022-01-30 01:34:40|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643506490000|2022-01-30 01:34:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643506500000|2022-01-30 01:35:00|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|3
1643506510000|2022-01-30 01:35:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643506520000|2022-01-30 01:35:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643506530000|2022-01-30 01:35:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643506540000|2022-01-30 01:35:40|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643506560000|2022-01-30 01:36:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643506590000|2022-01-30 01:36:30|20.55|20.25|20.54|20.24|20.55|20.25|20.53|20.23|4
1643506600000|2022-01-30 01:36:40|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|5
1643506610000|2022-01-30 01:36:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643506650000|2022-01-30 01:37:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643506660000|2022-01-30 01:37:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643506670000|2022-01-30 01:37:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643506730000|2022-01-30 01:38:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643506800000|2022-01-30 01:40:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|6
1643506810000|2022-01-30 01:40:10|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|5
1643506820000|2022-01-30 01:40:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643506830000|2022-01-30 01:40:30|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643506840000|2022-01-30 01:40:40|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|6
1643506860000|2022-01-30 01:41:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643506870000|2022-01-30 01:41:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643506890000|2022-01-30 01:41:30|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|6
1643506900000|2022-01-30 01:41:40|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|8
1643506910000|2022-01-30 01:41:50|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|6
1643506920000|2022-01-30 01:42:00|20.62|20.32|20.6|20.3|20.62|20.32|20.6|20.3|3
1643506970000|2022-01-30 01:42:50|20.61|20.31|20.59|20.29|20.61|20.31|20.59|20.29|3
1643506980000|2022-01-30 01:43:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|7
1643506990000|2022-01-30 01:43:10|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|3
1643507000000|2022-01-30 01:43:20|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|7
1643507010000|2022-01-30 01:43:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643507050000|2022-01-30 01:44:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643507060000|2022-01-30 01:44:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643507090000|2022-01-30 01:44:50|20.57|20.27|20.56|20.26|20.58|20.28|20.56|20.26|4
1643507110000|2022-01-30 01:45:10|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|6
1643507130000|2022-01-30 01:45:30|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|6
1643507140000|2022-01-30 01:45:40|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643507150000|2022-01-30 01:45:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643507160000|2022-01-30 01:46:00|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643507190000|2022-01-30 01:46:30|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|9
1643507200000|2022-01-30 01:46:40|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|6
1643507210000|2022-01-30 01:46:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|6
1643507220000|2022-01-30 01:47:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643507230000|2022-01-30 01:47:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643507240000|2022-01-30 01:47:20|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|3
1643507260000|2022-01-30 01:47:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643507270000|2022-01-30 01:47:50|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643507290000|2022-01-30 01:48:10|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643507340000|2022-01-30 01:49:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643507390000|2022-01-30 01:49:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643507450000|2022-01-30 01:50:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643507460000|2022-01-30 01:51:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643507470000|2022-01-30 01:51:10|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643507480000|2022-01-30 01:51:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643507500000|2022-01-30 01:51:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643507540000|2022-01-30 01:52:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643507550000|2022-01-30 01:52:30|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|5
1643507560000|2022-01-30 01:52:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643507600000|2022-01-30 01:53:20|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643507610000|2022-01-30 01:53:30|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643507620000|2022-01-30 01:53:40|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|5
1643507630000|2022-01-30 01:53:50|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643507640000|2022-01-30 01:54:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643507730000|2022-01-30 01:55:30|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|4
1643507740000|2022-01-30 01:55:40|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643507750000|2022-01-30 01:55:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643507780000|2022-01-30 01:56:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643507790000|2022-01-30 01:56:30|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643507800000|2022-01-30 01:56:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643507810000|2022-01-30 01:56:50|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643507820000|2022-01-30 01:57:00|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|6
1643507860000|2022-01-30 01:57:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643507870000|2022-01-30 01:57:50|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643507910000|2022-01-30 01:58:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643507920000|2022-01-30 01:58:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643507930000|2022-01-30 01:58:50|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|12
1643507960000|2022-01-30 01:59:20|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643507990000|2022-01-30 01:59:50|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|6
1643508000000|2022-01-30 02:00:00|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|4
1643508020000|2022-01-30 02:00:20|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|5
1643508030000|2022-01-30 02:00:30|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|4
1643508070000|2022-01-30 02:01:10|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|3
1643508100000|2022-01-30 02:01:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643508110000|2022-01-30 02:01:50|20.61|20.31|20.63|20.33|20.63|20.33|20.61|20.31|3
1643508120000|2022-01-30 02:02:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643508140000|2022-01-30 02:02:20|20.63|20.33|20.63|20.33|20.64|20.34|20.62|20.32|5
1643508150000|2022-01-30 02:02:30|20.62|20.32|20.61|20.31|20.63|20.33|20.61|20.31|6
1643508170000|2022-01-30 02:02:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643508180000|2022-01-30 02:03:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643508210000|2022-01-30 02:03:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643508220000|2022-01-30 02:03:40|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643508300000|2022-01-30 02:05:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643508320000|2022-01-30 02:05:20|20.55|20.25|20.53|20.23|20.56|20.26|20.53|20.23|5
1643508330000|2022-01-30 02:05:30|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643508360000|2022-01-30 02:06:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643508370000|2022-01-30 02:06:10|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643508390000|2022-01-30 02:06:30|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|5
1643508440000|2022-01-30 02:07:20|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643508450000|2022-01-30 02:07:30|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643508460000|2022-01-30 02:07:40|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643508480000|2022-01-30 02:08:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643508490000|2022-01-30 02:08:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|8
1643508500000|2022-01-30 02:08:20|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643508510000|2022-01-30 02:08:30|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643508580000|2022-01-30 02:09:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643508590000|2022-01-30 02:09:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643508600000|2022-01-30 02:10:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643508620000|2022-01-30 02:10:20|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643508630000|2022-01-30 02:10:30|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|7
1643508640000|2022-01-30 02:10:40|20.53|20.23|20.53|20.23|20.54|20.24|20.53|20.23|7
1643508650000|2022-01-30 02:10:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643508660000|2022-01-30 02:11:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643508670000|2022-01-30 02:11:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643508690000|2022-01-30 02:11:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643508700000|2022-01-30 02:11:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|6
1643508710000|2022-01-30 02:11:50|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643508720000|2022-01-30 02:12:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643508730000|2022-01-30 02:12:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643508810000|2022-01-30 02:13:30|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|6
1643508820000|2022-01-30 02:13:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643508860000|2022-01-30 02:14:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643508910000|2022-01-30 02:15:10|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643508950000|2022-01-30 02:15:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643508960000|2022-01-30 02:16:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643508970000|2022-01-30 02:16:10|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643508990000|2022-01-30 02:16:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643509000000|2022-01-30 02:16:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643509010000|2022-01-30 02:16:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643509020000|2022-01-30 02:17:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643509030000|2022-01-30 02:17:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643509070000|2022-01-30 02:17:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643509080000|2022-01-30 02:18:00|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643509110000|2022-01-30 02:18:30|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|3
1643509120000|2022-01-30 02:18:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643509140000|2022-01-30 02:19:00|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|4
1643509150000|2022-01-30 02:19:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643509170000|2022-01-30 02:19:30|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|5
1643509180000|2022-01-30 02:19:40|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643509210000|2022-01-30 02:20:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643509220000|2022-01-30 02:20:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643509230000|2022-01-30 02:20:30|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643509240000|2022-01-30 02:20:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|7
1643509250000|2022-01-30 02:20:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643509260000|2022-01-30 02:21:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643509270000|2022-01-30 02:21:10|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643509280000|2022-01-30 02:21:20|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643509290000|2022-01-30 02:21:30|20.51|20.21|20.52|20.22|20.53|20.23|20.51|20.21|4
1643509300000|2022-01-30 02:21:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|6
1643509310000|2022-01-30 02:21:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643509340000|2022-01-30 02:22:20|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643509350000|2022-01-30 02:22:30|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643509480000|2022-01-30 02:24:40|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|4
1643509490000|2022-01-30 02:24:50|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643509500000|2022-01-30 02:25:00|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643509510000|2022-01-30 02:25:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643509520000|2022-01-30 02:25:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643509530000|2022-01-30 02:25:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643509540000|2022-01-30 02:25:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|8
1643509560000|2022-01-30 02:26:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643509570000|2022-01-30 02:26:10|20.53|20.23|20.56|20.26|20.56|20.26|20.53|20.23|7
1643509600000|2022-01-30 02:26:40|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643509610000|2022-01-30 02:26:50|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643509640000|2022-01-30 02:27:20|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643509670000|2022-01-30 02:27:50|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643509690000|2022-01-30 02:28:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643509700000|2022-01-30 02:28:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643509740000|2022-01-30 02:29:00|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643509750000|2022-01-30 02:29:10|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643509760000|2022-01-30 02:29:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643509780000|2022-01-30 02:29:40|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|6
1643509790000|2022-01-30 02:29:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643509800000|2022-01-30 02:30:00|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643509810000|2022-01-30 02:30:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643509820000|2022-01-30 02:30:20|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643509830000|2022-01-30 02:30:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643509840000|2022-01-30 02:30:40|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643509850000|2022-01-30 02:30:50|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643509860000|2022-01-30 02:31:00|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643509870000|2022-01-30 02:31:10|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643509880000|2022-01-30 02:31:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|7
1643509890000|2022-01-30 02:31:30|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|4
1643509900000|2022-01-30 02:31:40|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|2
1643509940000|2022-01-30 02:32:20|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|5
1643509950000|2022-01-30 02:32:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643509980000|2022-01-30 02:33:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643509990000|2022-01-30 02:33:10|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643510000000|2022-01-30 02:33:20|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643510040000|2022-01-30 02:34:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643510050000|2022-01-30 02:34:10|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|4
1643510060000|2022-01-30 02:34:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|8
1643510070000|2022-01-30 02:34:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643510100000|2022-01-30 02:35:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643510110000|2022-01-30 02:35:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643510180000|2022-01-30 02:36:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643510200000|2022-01-30 02:36:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643510210000|2022-01-30 02:36:50|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|7
1643510220000|2022-01-30 02:37:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643510230000|2022-01-30 02:37:10|20.59|20.29|20.59|20.29|20.6|20.3|20.58|20.28|13
1643510240000|2022-01-30 02:37:20|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643510270000|2022-01-30 02:37:50|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643510280000|2022-01-30 02:38:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643510310000|2022-01-30 02:38:30|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643510320000|2022-01-30 02:38:40|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|7
1643510330000|2022-01-30 02:38:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643510340000|2022-01-30 02:39:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643510350000|2022-01-30 02:39:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643510380000|2022-01-30 02:39:40|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643510390000|2022-01-30 02:39:50|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643510400000|2022-01-30 02:40:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643510430000|2022-01-30 02:40:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643510460000|2022-01-30 02:41:00|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643510570000|2022-01-30 02:42:50|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643510580000|2022-01-30 02:43:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643510720000|2022-01-30 02:45:20|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643510730000|2022-01-30 02:45:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643510770000|2022-01-30 02:46:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643510780000|2022-01-30 02:46:20|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643510790000|2022-01-30 02:46:30|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643510800000|2022-01-30 02:46:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643510810000|2022-01-30 02:46:50|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|3
1643510820000|2022-01-30 02:47:00|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643510830000|2022-01-30 02:47:10|20.58|20.28|20.57|20.27|20.59|20.29|20.57|20.27|6
1643510850000|2022-01-30 02:47:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643510860000|2022-01-30 02:47:40|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|11
1643510920000|2022-01-30 02:48:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643510950000|2022-01-30 02:49:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643511020000|2022-01-30 02:50:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643511030000|2022-01-30 02:50:30|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|6
1643511040000|2022-01-30 02:50:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643511050000|2022-01-30 02:50:50|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643511070000|2022-01-30 02:51:10|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643511080000|2022-01-30 02:51:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643511090000|2022-01-30 02:51:30|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643511100000|2022-01-30 02:51:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643511110000|2022-01-30 02:51:50|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643511150000|2022-01-30 02:52:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643511170000|2022-01-30 02:52:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643511180000|2022-01-30 02:53:00|20.55|20.25|20.55|20.25|20.56|20.26|20.55|20.25|3
1643511200000|2022-01-30 02:53:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643511210000|2022-01-30 02:53:30|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643511230000|2022-01-30 02:53:50|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|3
1643511240000|2022-01-30 02:54:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643511260000|2022-01-30 02:54:20|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|3
1643511330000|2022-01-30 02:55:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643511340000|2022-01-30 02:55:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643511370000|2022-01-30 02:56:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643511450000|2022-01-30 02:57:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643511460000|2022-01-30 02:57:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643511470000|2022-01-30 02:57:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643511490000|2022-01-30 02:58:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643511500000|2022-01-30 02:58:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643511540000|2022-01-30 02:59:00|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|6
1643511550000|2022-01-30 02:59:10|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|6
1643511560000|2022-01-30 02:59:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643511580000|2022-01-30 02:59:40|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643511590000|2022-01-30 02:59:50|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|3
1643511610000|2022-01-30 03:00:10|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|3
1643511620000|2022-01-30 03:00:20|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|4
1643511690000|2022-01-30 03:01:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643511700000|2022-01-30 03:01:40|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643511740000|2022-01-30 03:02:20|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|3
1643511750000|2022-01-30 03:02:30|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|2
1643511770000|2022-01-30 03:02:50|20.62|20.32|20.61|20.31|20.62|20.32|20.6|20.3|4
1643511830000|2022-01-30 03:03:50|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|2
1643511840000|2022-01-30 03:04:00|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|3
1643511850000|2022-01-30 03:04:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643511860000|2022-01-30 03:04:20|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643511890000|2022-01-30 03:04:50|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|3
1643511900000|2022-01-30 03:05:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643511940000|2022-01-30 03:05:40|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643511950000|2022-01-30 03:05:50|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643511970000|2022-01-30 03:06:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643511980000|2022-01-30 03:06:20|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643511990000|2022-01-30 03:06:30|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643512010000|2022-01-30 03:06:50|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643512020000|2022-01-30 03:07:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643512030000|2022-01-30 03:07:10|20.61|20.31|20.59|20.29|20.61|20.31|20.59|20.29|7
1643512040000|2022-01-30 03:07:20|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|6
1643512070000|2022-01-30 03:07:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643512080000|2022-01-30 03:08:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|9
1643512090000|2022-01-30 03:08:10|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|6
1643512100000|2022-01-30 03:08:20|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|5
1643512120000|2022-01-30 03:08:40|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643512130000|2022-01-30 03:08:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643512150000|2022-01-30 03:09:10|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643512160000|2022-01-30 03:09:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643512200000|2022-01-30 03:10:00|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643512210000|2022-01-30 03:10:10|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643512220000|2022-01-30 03:10:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|4
1643512230000|2022-01-30 03:10:30|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|9
1643512240000|2022-01-30 03:10:40|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643512250000|2022-01-30 03:10:50|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643512260000|2022-01-30 03:11:00|20.58|20.28|20.58|20.28|20.59|20.29|20.57|20.27|5
1643512290000|2022-01-30 03:11:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643512400000|2022-01-30 03:13:20|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|5
1643512420000|2022-01-30 03:13:40|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643512430000|2022-01-30 03:13:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643512470000|2022-01-30 03:14:30|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643512480000|2022-01-30 03:14:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643512490000|2022-01-30 03:14:50|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|4
1643512500000|2022-01-30 03:15:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|8
1643512510000|2022-01-30 03:15:10|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|7
1643512520000|2022-01-30 03:15:20|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643512530000|2022-01-30 03:15:30|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|3
1643512540000|2022-01-30 03:15:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643512550000|2022-01-30 03:15:50|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|3
1643512560000|2022-01-30 03:16:00|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|2
1643512570000|2022-01-30 03:16:10|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|2
1643512580000|2022-01-30 03:16:20|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|14
1643512600000|2022-01-30 03:16:40|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|3
1643512610000|2022-01-30 03:16:50|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|5
1643512620000|2022-01-30 03:17:00|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|2
1643512630000|2022-01-30 03:17:10|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|9
1643512700000|2022-01-30 03:18:20|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|2
1643512780000|2022-01-30 03:19:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643512870000|2022-01-30 03:21:10|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|5
1643512880000|2022-01-30 03:21:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|8
1643512890000|2022-01-30 03:21:30|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|2
1643512920000|2022-01-30 03:22:00|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643512930000|2022-01-30 03:22:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643512940000|2022-01-30 03:22:20|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643512950000|2022-01-30 03:22:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643512970000|2022-01-30 03:22:50|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|5
1643512980000|2022-01-30 03:23:00|20.65|20.35|20.65|20.35|20.65|20.35|20.64|20.34|5
1643513000000|2022-01-30 03:23:20|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|3
1643513020000|2022-01-30 03:23:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643513030000|2022-01-30 03:23:50|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|4
1643513040000|2022-01-30 03:24:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643513060000|2022-01-30 03:24:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643513070000|2022-01-30 03:24:30|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|4
1643513090000|2022-01-30 03:24:50|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|2
1643513100000|2022-01-30 03:25:00|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|3
1643513110000|2022-01-30 03:25:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643513120000|2022-01-30 03:25:20|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|9
1643513130000|2022-01-30 03:25:30|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|6
1643513220000|2022-01-30 03:27:00|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|2
1643513230000|2022-01-30 03:27:10|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643513250000|2022-01-30 03:27:30|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|6
1643513260000|2022-01-30 03:27:40|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|3
1643513280000|2022-01-30 03:28:00|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|4
1643513290000|2022-01-30 03:28:10|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|3
1643513300000|2022-01-30 03:28:20|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|4
1643513360000|2022-01-30 03:29:20|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643513420000|2022-01-30 03:30:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643513440000|2022-01-30 03:30:40|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|8
1643513530000|2022-01-30 03:32:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643513610000|2022-01-30 03:33:30|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|7
1643513620000|2022-01-30 03:33:40|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|4
1643513650000|2022-01-30 03:34:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643513660000|2022-01-30 03:34:20|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|7
1643513710000|2022-01-30 03:35:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643513720000|2022-01-30 03:35:20|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643513740000|2022-01-30 03:35:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643513750000|2022-01-30 03:35:50|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643513760000|2022-01-30 03:36:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643513840000|2022-01-30 03:37:20|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|4
1643513860000|2022-01-30 03:37:40|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|2
1643513870000|2022-01-30 03:37:50|20.61|20.31|20.59|20.29|20.61|20.31|20.59|20.29|3
1643513910000|2022-01-30 03:38:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643513920000|2022-01-30 03:38:40|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643513930000|2022-01-30 03:38:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643513940000|2022-01-30 03:39:00|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643513950000|2022-01-30 03:39:10|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643513960000|2022-01-30 03:39:20|20.59|20.29|20.58|20.28|20.6|20.3|20.58|20.28|6
1643513970000|2022-01-30 03:39:30|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|4
1643513990000|2022-01-30 03:39:50|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643514000000|2022-01-30 03:40:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|2
1643514010000|2022-01-30 03:40:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643514030000|2022-01-30 03:40:30|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643514040000|2022-01-30 03:40:40|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|9
1643514050000|2022-01-30 03:40:50|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|2
1643514120000|2022-01-30 03:42:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643514130000|2022-01-30 03:42:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643514140000|2022-01-30 03:42:20|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643514150000|2022-01-30 03:42:30|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|6
1643514180000|2022-01-30 03:43:00|20.6|20.3|20.6|20.3|20.6|20.3|20.59|20.29|3
1643514200000|2022-01-30 03:43:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643514240000|2022-01-30 03:44:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643514280000|2022-01-30 03:44:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|6
1643514340000|2022-01-30 03:45:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643514380000|2022-01-30 03:46:20|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|4
1643514390000|2022-01-30 03:46:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|6
1643514400000|2022-01-30 03:46:40|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643514430000|2022-01-30 03:47:10|20.59|20.29|20.59|20.29|20.59|20.29|20.58|20.28|7
1643514440000|2022-01-30 03:47:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643514460000|2022-01-30 03:47:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643514470000|2022-01-30 03:47:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643514480000|2022-01-30 03:48:00|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643514540000|2022-01-30 03:49:00|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|3
1643514570000|2022-01-30 03:49:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643514580000|2022-01-30 03:49:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|4
1643514590000|2022-01-30 03:49:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643514600000|2022-01-30 03:50:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643514610000|2022-01-30 03:50:10|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|2
1643514640000|2022-01-30 03:50:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643514680000|2022-01-30 03:51:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643514690000|2022-01-30 03:51:30|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|8
1643514740000|2022-01-30 03:52:20|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|5
1643514770000|2022-01-30 03:52:50|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|4
1643514780000|2022-01-30 03:53:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643514790000|2022-01-30 03:53:10|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643514820000|2022-01-30 03:53:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643514830000|2022-01-30 03:53:50|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|8
1643514880000|2022-01-30 03:54:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643514890000|2022-01-30 03:54:50|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|3
1643514900000|2022-01-30 03:55:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643514910000|2022-01-30 03:55:10|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|2
1643514930000|2022-01-30 03:55:30|20.52|20.22|20.53|20.23|20.53|20.23|20.52|20.22|2
1643514940000|2022-01-30 03:55:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643514970000|2022-01-30 03:56:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643514980000|2022-01-30 03:56:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643514990000|2022-01-30 03:56:30|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643515020000|2022-01-30 03:57:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643515030000|2022-01-30 03:57:10|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643515080000|2022-01-30 03:58:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643515130000|2022-01-30 03:58:50|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|7
1643515160000|2022-01-30 03:59:20|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|3
1643515170000|2022-01-30 03:59:30|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643515190000|2022-01-30 03:59:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643515200000|2022-01-30 04:00:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643515210000|2022-01-30 04:00:10|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|3
1643515220000|2022-01-30 04:00:20|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|6
1643515230000|2022-01-30 04:00:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643515240000|2022-01-30 04:00:40|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643515260000|2022-01-30 04:01:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643515320000|2022-01-30 04:02:00|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643515430000|2022-01-30 04:03:50|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643515440000|2022-01-30 04:04:00|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|5
1643515450000|2022-01-30 04:04:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643515460000|2022-01-30 04:04:20|20.56|20.26|20.56|20.26|20.57|20.27|20.56|20.26|3
1643515520000|2022-01-30 04:05:20|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|4
1643515540000|2022-01-30 04:05:40|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|2
1643515550000|2022-01-30 04:05:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|4
1643515560000|2022-01-30 04:06:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643515580000|2022-01-30 04:06:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643515610000|2022-01-30 04:06:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643515620000|2022-01-30 04:07:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643515660000|2022-01-30 04:07:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643515770000|2022-01-30 04:09:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643515940000|2022-01-30 04:12:20|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|7
1643515960000|2022-01-30 04:12:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|4
1643515970000|2022-01-30 04:12:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643515980000|2022-01-30 04:13:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643516000000|2022-01-30 04:13:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643516010000|2022-01-30 04:13:30|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|5
1643516020000|2022-01-30 04:13:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643516030000|2022-01-30 04:13:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|2
1643516040000|2022-01-30 04:14:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|6
1643516050000|2022-01-30 04:14:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643516060000|2022-01-30 04:14:20|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|2
1643516070000|2022-01-30 04:14:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643516090000|2022-01-30 04:14:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|4
1643516140000|2022-01-30 04:15:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643516150000|2022-01-30 04:15:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643516160000|2022-01-30 04:16:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643516190000|2022-01-30 04:16:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643516280000|2022-01-30 04:18:00|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|6
1643516290000|2022-01-30 04:18:10|20.57|20.27|20.57|20.27|20.57|20.27|20.56|20.26|7
1643516300000|2022-01-30 04:18:20|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643516310000|2022-01-30 04:18:30|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643516340000|2022-01-30 04:19:00|20.56|20.26|20.57|20.27|20.57|20.27|20.56|20.26|2
1643516350000|2022-01-30 04:19:10|20.58|20.28|20.58|20.28|20.58|20.28|20.57|20.27|3
1643516360000|2022-01-30 04:19:20|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|5
1643516370000|2022-01-30 04:19:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643516440000|2022-01-30 04:20:40|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|2
1643516580000|2022-01-30 04:23:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643516590000|2022-01-30 04:23:10|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|5
1643516660000|2022-01-30 04:24:20|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643516710000|2022-01-30 04:25:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643516730000|2022-01-30 04:25:30|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|2
1643516740000|2022-01-30 04:25:40|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|8
1643516750000|2022-01-30 04:25:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643516760000|2022-01-30 04:26:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643516770000|2022-01-30 04:26:10|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643516780000|2022-01-30 04:26:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643516800000|2022-01-30 04:26:40|20.58|20.28|20.58|20.28|20.59|20.29|20.58|20.28|3
1643516810000|2022-01-30 04:26:50|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643516830000|2022-01-30 04:27:10|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|10
1643516840000|2022-01-30 04:27:20|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|4
1643516850000|2022-01-30 04:27:30|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643516920000|2022-01-30 04:28:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643516930000|2022-01-30 04:28:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643516940000|2022-01-30 04:29:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643516980000|2022-01-30 04:29:40|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|2
1643517010000|2022-01-30 04:30:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1643517100000|2022-01-30 04:31:40|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|2
1643517110000|2022-01-30 04:31:50|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643517120000|2022-01-30 04:32:00|20.61|20.31|20.61|20.31|20.61|20.31|20.6|20.3|3
1643517140000|2022-01-30 04:32:20|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|5
1643517150000|2022-01-30 04:32:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643517160000|2022-01-30 04:32:40|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|4
1643517170000|2022-01-30 04:32:50|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|4
1643517180000|2022-01-30 04:33:00|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|3
1643517190000|2022-01-30 04:33:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|6
1643517200000|2022-01-30 04:33:20|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643517210000|2022-01-30 04:33:30|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|8
1643517270000|2022-01-30 04:34:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643517280000|2022-01-30 04:34:40|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|2
1643517290000|2022-01-30 04:34:50|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|3
1643517310000|2022-01-30 04:35:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643517350000|2022-01-30 04:35:50|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643517360000|2022-01-30 04:36:00|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|3
1643517410000|2022-01-30 04:36:50|20.59|20.29|20.61|20.31|20.61|20.31|20.59|20.29|3
1643517590000|2022-01-30 04:39:50|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|3
1643517630000|2022-01-30 04:40:30|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|2
1643517640000|2022-01-30 04:40:40|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|11
1643517650000|2022-01-30 04:40:50|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|3
1643517660000|2022-01-30 04:41:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|1
1643517670000|2022-01-30 04:41:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643517680000|2022-01-30 04:41:20|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|4
1643517700000|2022-01-30 04:41:40|20.61|20.31|20.61|20.31|20.62|20.32|20.61|20.31|5
1643517710000|2022-01-30 04:41:50|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|5
1643517750000|2022-01-30 04:42:30|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|5
1643517760000|2022-01-30 04:42:40|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|10
1643517770000|2022-01-30 04:42:50|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|10
1643517840000|2022-01-30 04:44:00|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|3
1643517850000|2022-01-30 04:44:10|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|2
1643517910000|2022-01-30 04:45:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643517920000|2022-01-30 04:45:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643517930000|2022-01-30 04:45:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643517950000|2022-01-30 04:45:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643517960000|2022-01-30 04:46:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643517970000|2022-01-30 04:46:10|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|3
1643517990000|2022-01-30 04:46:30|20.65|20.35|20.65|20.35|20.65|20.35|20.64|20.34|5
1643518080000|2022-01-30 04:48:00|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643518090000|2022-01-30 04:48:10|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643518100000|2022-01-30 04:48:20|20.66|20.36|20.64|20.34|20.66|20.36|20.64|20.34|3
1643518190000|2022-01-30 04:49:50|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643518210000|2022-01-30 04:50:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643518240000|2022-01-30 04:50:40|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643518250000|2022-01-30 04:50:50|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643518280000|2022-01-30 04:51:20|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643518310000|2022-01-30 04:51:50|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|4
1643518330000|2022-01-30 04:52:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643518340000|2022-01-30 04:52:20|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643518350000|2022-01-30 04:52:30|20.66|20.36|20.64|20.34|20.66|20.36|20.64|20.34|5
1643518370000|2022-01-30 04:52:50|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643518380000|2022-01-30 04:53:00|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|2
1643518410000|2022-01-30 04:53:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643518420000|2022-01-30 04:53:40|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|5
1643518430000|2022-01-30 04:53:50|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|4
1643518440000|2022-01-30 04:54:00|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|4
1643518490000|2022-01-30 04:54:50|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|2
1643518500000|2022-01-30 04:55:00|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|2
1643518510000|2022-01-30 04:55:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643518520000|2022-01-30 04:55:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643518530000|2022-01-30 04:55:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|4
1643518540000|2022-01-30 04:55:40|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643518550000|2022-01-30 04:55:50|20.66|20.36|20.68|20.38|20.68|20.38|20.66|20.36|3
1643518560000|2022-01-30 04:56:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643518590000|2022-01-30 04:56:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643518600000|2022-01-30 04:56:40|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643518610000|2022-01-30 04:56:50|20.69|20.39|20.7|20.4|20.7|20.4|20.68|20.38|4
1643518620000|2022-01-30 04:57:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|6
1643518640000|2022-01-30 04:57:20|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|6
1643518650000|2022-01-30 04:57:30|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|2
1643518660000|2022-01-30 04:57:40|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|5
1643518670000|2022-01-30 04:57:50|20.72|20.42|20.72|20.42|20.72|20.42|20.71|20.41|7
1643518680000|2022-01-30 04:58:00|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|7
1643518720000|2022-01-30 04:58:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643518740000|2022-01-30 04:59:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643518800000|2022-01-30 05:00:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643518810000|2022-01-30 05:00:10|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643518820000|2022-01-30 05:00:20|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|4
1643518900000|2022-01-30 05:01:40|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|3
1643518910000|2022-01-30 05:01:50|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643518920000|2022-01-30 05:02:00|20.7|20.4|20.7|20.4|20.7|20.4|20.69|20.39|5
1643518950000|2022-01-30 05:02:30|20.69|20.39|20.69|20.39|20.7|20.4|20.69|20.39|5
1643519060000|2022-01-30 05:04:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643519070000|2022-01-30 05:04:30|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|2
1643519090000|2022-01-30 05:04:50|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643519140000|2022-01-30 05:05:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643519170000|2022-01-30 05:06:10|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|2
1643519180000|2022-01-30 05:06:20|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|6
1643519190000|2022-01-30 05:06:30|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643519210000|2022-01-30 05:06:50|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643519220000|2022-01-30 05:07:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|6
1643519230000|2022-01-30 05:07:10|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|10
1643519270000|2022-01-30 05:07:50|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|3
1643519280000|2022-01-30 05:08:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643519290000|2022-01-30 05:08:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643519300000|2022-01-30 05:08:20|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|6
1643519330000|2022-01-30 05:08:50|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|4
1643519340000|2022-01-30 05:09:00|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|2
1643519350000|2022-01-30 05:09:10|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|4
1643519380000|2022-01-30 05:09:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643519400000|2022-01-30 05:10:00|20.7|20.4|20.71|20.41|20.71|20.41|20.69|20.39|4
1643519410000|2022-01-30 05:10:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643519420000|2022-01-30 05:10:20|20.72|20.42|20.73|20.43|20.73|20.43|20.71|20.41|6
1643519440000|2022-01-30 05:10:40|20.74|20.44|20.77|20.47|20.77|20.47|20.74|20.44|14
1643519450000|2022-01-30 05:10:50|20.76|20.46|20.76|20.46|20.77|20.47|20.76|20.46|3
1643519470000|2022-01-30 05:11:10|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|3
1643519480000|2022-01-30 05:11:20|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|2
1643519490000|2022-01-30 05:11:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643519500000|2022-01-30 05:11:40|20.73|20.43|20.74|20.44|20.74|20.44|20.73|20.43|2
1643519510000|2022-01-30 05:11:50|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|5
1643519520000|2022-01-30 05:12:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|6
1643519530000|2022-01-30 05:12:10|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|2
1643519560000|2022-01-30 05:12:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643519570000|2022-01-30 05:12:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643519590000|2022-01-30 05:13:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643519600000|2022-01-30 05:13:20|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643519610000|2022-01-30 05:13:30|20.72|20.42|20.72|20.42|20.73|20.43|20.72|20.42|5
1643519620000|2022-01-30 05:13:40|20.73|20.43|20.73|20.43|20.73|20.43|20.72|20.42|3
1643519630000|2022-01-30 05:13:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643519640000|2022-01-30 05:14:00|20.75|20.45|20.74|20.44|20.75|20.45|20.74|20.44|4
1643519670000|2022-01-30 05:14:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|1
1643519700000|2022-01-30 05:15:00|20.74|20.44|20.75|20.45|20.75|20.45|20.74|20.44|4
1643519710000|2022-01-30 05:15:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643519720000|2022-01-30 05:15:20|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|9
1643519730000|2022-01-30 05:15:30|20.72|20.42|20.73|20.43|20.73|20.43|20.72|20.42|4
1643519740000|2022-01-30 05:15:40|20.72|20.42|20.72|20.42|20.73|20.43|20.72|20.42|11
1643519750000|2022-01-30 05:15:50|20.73|20.43|20.73|20.43|20.73|20.43|20.72|20.42|5
1643519760000|2022-01-30 05:16:00|20.72|20.42|20.72|20.42|20.73|20.43|20.72|20.42|3
1643519780000|2022-01-30 05:16:20|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|4
1643519790000|2022-01-30 05:16:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643519800000|2022-01-30 05:16:40|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|2
1643519820000|2022-01-30 05:17:00|20.72|20.42|20.73|20.43|20.73|20.43|20.72|20.42|6
1643519830000|2022-01-30 05:17:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643519840000|2022-01-30 05:17:20|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|6
1643519850000|2022-01-30 05:17:30|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|2
1643519860000|2022-01-30 05:17:40|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|2
1643519870000|2022-01-30 05:17:50|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|6
1643519890000|2022-01-30 05:18:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643519900000|2022-01-30 05:18:20|20.72|20.42|20.73|20.43|20.73|20.43|20.72|20.42|2
1643519910000|2022-01-30 05:18:30|20.72|20.42|20.73|20.43|20.73|20.43|20.72|20.42|2
1643519930000|2022-01-30 05:18:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643520040000|2022-01-30 05:20:40|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|2
1643520080000|2022-01-30 05:21:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643520090000|2022-01-30 05:21:30|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|6
1643520100000|2022-01-30 05:21:40|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643520120000|2022-01-30 05:22:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643520150000|2022-01-30 05:22:30|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|3
1643520190000|2022-01-30 05:23:10|20.72|20.42|20.7|20.4|20.72|20.42|20.7|20.4|5
1643520200000|2022-01-30 05:23:20|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|3
1643520300000|2022-01-30 05:25:00|20.7|20.4|20.71|20.41|20.72|20.42|20.7|20.4|6
1643520330000|2022-01-30 05:25:30|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643520350000|2022-01-30 05:25:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643520360000|2022-01-30 05:26:00|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|7
1643520370000|2022-01-30 05:26:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643520380000|2022-01-30 05:26:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643520530000|2022-01-30 05:28:50|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643520560000|2022-01-30 05:29:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643520570000|2022-01-30 05:29:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643520590000|2022-01-30 05:29:50|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|5
1643520600000|2022-01-30 05:30:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|7
1643520610000|2022-01-30 05:30:10|20.66|20.36|20.66|20.36|20.66|20.36|20.65|20.35|5
1643520620000|2022-01-30 05:30:20|20.65|20.35|20.64|20.34|20.66|20.36|20.64|20.34|9
1643520630000|2022-01-30 05:30:30|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643520650000|2022-01-30 05:30:50|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643520670000|2022-01-30 05:31:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643520680000|2022-01-30 05:31:20|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|3
1643520690000|2022-01-30 05:31:30|20.63|20.33|20.63|20.33|20.63|20.33|20.62|20.32|11
1643520720000|2022-01-30 05:32:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643520740000|2022-01-30 05:32:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643520760000|2022-01-30 05:32:40|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|2
1643520840000|2022-01-30 05:34:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643520860000|2022-01-30 05:34:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643520870000|2022-01-30 05:34:30|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|2
1643521010000|2022-01-30 05:36:50|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|2
1643521020000|2022-01-30 05:37:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643521030000|2022-01-30 05:37:10|20.63|20.33|20.62|20.32|20.63|20.33|20.62|20.32|2
1643521060000|2022-01-30 05:37:40|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|5
1643521070000|2022-01-30 05:37:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643521120000|2022-01-30 05:38:40|20.65|20.35|20.65|20.35|20.65|20.35|20.64|20.34|3
1643521140000|2022-01-30 05:39:00|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643521150000|2022-01-30 05:39:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643521160000|2022-01-30 05:39:20|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|3
1643521170000|2022-01-30 05:39:30|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|6
1643521180000|2022-01-30 05:39:40|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643521200000|2022-01-30 05:40:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|4
1643521210000|2022-01-30 05:40:10|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643521230000|2022-01-30 05:40:30|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643521290000|2022-01-30 05:41:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643521350000|2022-01-30 05:42:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643521360000|2022-01-30 05:42:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643521430000|2022-01-30 05:43:50|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|4
1643521440000|2022-01-30 05:44:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643521530000|2022-01-30 05:45:30|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|3
1643521590000|2022-01-30 05:46:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643521650000|2022-01-30 05:47:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643521660000|2022-01-30 05:47:40|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|2
1643521670000|2022-01-30 05:47:50|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|5
1643521680000|2022-01-30 05:48:00|20.68|20.38|20.69|20.39|20.7|20.4|20.68|20.38|6
1643521780000|2022-01-30 05:49:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643521790000|2022-01-30 05:49:50|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|2
1643521910000|2022-01-30 05:51:50|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|6
1643521920000|2022-01-30 05:52:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643522000000|2022-01-30 05:53:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643522020000|2022-01-30 05:53:40|20.69|20.39|20.69|20.39|20.7|20.4|20.69|20.39|3
1643522090000|2022-01-30 05:54:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643522100000|2022-01-30 05:55:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643522170000|2022-01-30 05:56:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643522180000|2022-01-30 05:56:20|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643522220000|2022-01-30 05:57:00|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|3
1643522250000|2022-01-30 05:57:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643522260000|2022-01-30 05:57:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643522310000|2022-01-30 05:58:30|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|3
1643522320000|2022-01-30 05:58:40|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|3
1643522330000|2022-01-30 05:58:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643522340000|2022-01-30 05:59:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643522360000|2022-01-30 05:59:20|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|3
1643522390000|2022-01-30 05:59:50|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|7
1643522400000|2022-01-30 06:00:00|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|7
1643522430000|2022-01-30 06:00:30|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643522500000|2022-01-30 06:01:40|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643522520000|2022-01-30 06:02:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643522530000|2022-01-30 06:02:10|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|4
1643522610000|2022-01-30 06:03:30|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|4
1643522620000|2022-01-30 06:03:40|20.67|20.37|20.66|20.36|20.68|20.38|20.66|20.36|6
1643522630000|2022-01-30 06:03:50|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|4
1643522640000|2022-01-30 06:04:00|20.65|20.35|20.65|20.35|20.66|20.36|20.65|20.35|5
1643522650000|2022-01-30 06:04:10|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643522660000|2022-01-30 06:04:20|20.66|20.36|20.69|20.39|20.69|20.39|20.66|20.36|6
1643522680000|2022-01-30 06:04:40|20.7|20.4|20.69|20.39|20.7|20.4|20.68|20.38|6
1643522690000|2022-01-30 06:04:50|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|3
1643522750000|2022-01-30 06:05:50|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|2
1643522760000|2022-01-30 06:06:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643522790000|2022-01-30 06:06:30|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643523040000|2022-01-30 06:10:40|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643523070000|2022-01-30 06:11:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643523080000|2022-01-30 06:11:20|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|4
1643523090000|2022-01-30 06:11:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643523100000|2022-01-30 06:11:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643523140000|2022-01-30 06:12:20|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|5
1643523150000|2022-01-30 06:12:30|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|7
1643523160000|2022-01-30 06:12:40|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643523170000|2022-01-30 06:12:50|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|6
1643523230000|2022-01-30 06:13:50|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643523250000|2022-01-30 06:14:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643523290000|2022-01-30 06:14:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643523320000|2022-01-30 06:15:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643523360000|2022-01-30 06:16:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643523370000|2022-01-30 06:16:10|20.7|20.4|20.7|20.4|20.7|20.4|20.69|20.39|7
1643523410000|2022-01-30 06:16:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643523420000|2022-01-30 06:17:00|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|7
1643523430000|2022-01-30 06:17:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643523450000|2022-01-30 06:17:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643523460000|2022-01-30 06:17:40|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643523490000|2022-01-30 06:18:10|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|5
1643523500000|2022-01-30 06:18:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|4
1643523700000|2022-01-30 06:21:40|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643523720000|2022-01-30 06:22:00|20.69|20.39|20.69|20.39|20.7|20.4|20.69|20.39|3
1643523790000|2022-01-30 06:23:10|20.67|20.37|20.69|20.39|20.69|20.39|20.67|20.37|4
1643523800000|2022-01-30 06:23:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643523810000|2022-01-30 06:23:30|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|9
1643523820000|2022-01-30 06:23:40|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|3
1643523830000|2022-01-30 06:23:50|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|3
1643523840000|2022-01-30 06:24:00|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|2
1643523850000|2022-01-30 06:24:10|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|3
1643523860000|2022-01-30 06:24:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643524010000|2022-01-30 06:26:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524060000|2022-01-30 06:27:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643524070000|2022-01-30 06:27:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643524090000|2022-01-30 06:28:10|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|2
1643524120000|2022-01-30 06:28:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524130000|2022-01-30 06:28:50|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|4
1643524140000|2022-01-30 06:29:00|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|3
1643524150000|2022-01-30 06:29:10|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643524200000|2022-01-30 06:30:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643524250000|2022-01-30 06:30:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643524260000|2022-01-30 06:31:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643524270000|2022-01-30 06:31:10|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|7
1643524280000|2022-01-30 06:31:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643524380000|2022-01-30 06:33:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524650000|2022-01-30 06:37:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643524660000|2022-01-30 06:37:40|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|5
1643524680000|2022-01-30 06:38:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643524690000|2022-01-30 06:38:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643524710000|2022-01-30 06:38:30|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643524720000|2022-01-30 06:38:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643524730000|2022-01-30 06:38:50|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|8
1643524740000|2022-01-30 06:39:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524780000|2022-01-30 06:39:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643524790000|2022-01-30 06:39:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524870000|2022-01-30 06:41:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643524880000|2022-01-30 06:41:20|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643524900000|2022-01-30 06:41:40|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643524910000|2022-01-30 06:41:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643524930000|2022-01-30 06:42:10|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643525010000|2022-01-30 06:43:30|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643525020000|2022-01-30 06:43:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643525030000|2022-01-30 06:43:50|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|10
1643525040000|2022-01-30 06:44:00|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|3
1643525140000|2022-01-30 06:45:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643525260000|2022-01-30 06:47:40|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643525350000|2022-01-30 06:49:10|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|12
1643525360000|2022-01-30 06:49:20|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|5
1643525380000|2022-01-30 06:49:40|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643525390000|2022-01-30 06:49:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643525400000|2022-01-30 06:50:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643525410000|2022-01-30 06:50:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643525420000|2022-01-30 06:50:20|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|4
1643525450000|2022-01-30 06:50:50|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|3
1643525490000|2022-01-30 06:51:30|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643525500000|2022-01-30 06:51:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643525510000|2022-01-30 06:51:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643525550000|2022-01-30 06:52:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643525560000|2022-01-30 06:52:40|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|4
1643525570000|2022-01-30 06:52:50|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643525590000|2022-01-30 06:53:10|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|6
1643525600000|2022-01-30 06:53:20|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643525610000|2022-01-30 06:53:30|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|6
1643525620000|2022-01-30 06:53:40|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|3
1643525630000|2022-01-30 06:53:50|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|3
1643525650000|2022-01-30 06:54:10|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643525700000|2022-01-30 06:55:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643525710000|2022-01-30 06:55:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643525750000|2022-01-30 06:55:50|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|2
1643525760000|2022-01-30 06:56:00|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|3
1643525770000|2022-01-30 06:56:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643525790000|2022-01-30 06:56:30|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|4
1643525820000|2022-01-30 06:57:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643525840000|2022-01-30 06:57:20|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|4
1643525850000|2022-01-30 06:57:30|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643525880000|2022-01-30 06:58:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643525890000|2022-01-30 06:58:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643525900000|2022-01-30 06:58:20|20.72|20.42|20.72|20.42|20.72|20.42|20.7|20.4|4
1643525910000|2022-01-30 06:58:30|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|3
1643525920000|2022-01-30 06:58:40|20.74|20.44|20.74|20.44|20.74|20.44|20.73|20.43|5
1643525930000|2022-01-30 06:58:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643525940000|2022-01-30 06:59:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643525950000|2022-01-30 06:59:10|20.73|20.43|20.73|20.43|20.74|20.44|20.73|20.43|3
1643525960000|2022-01-30 06:59:20|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|3
1643525980000|2022-01-30 06:59:40|20.75|20.45|20.76|20.46|20.76|20.46|20.75|20.45|2
1643525990000|2022-01-30 06:59:50|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|3
1643526000000|2022-01-30 07:00:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|2
1643526020000|2022-01-30 07:00:20|20.76|20.46|20.76|20.46|20.76|20.46|20.75|20.45|5
1643526030000|2022-01-30 07:00:30|20.75|20.45|20.75|20.45|20.76|20.46|20.74|20.44|6
1643526040000|2022-01-30 07:00:40|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|2
1643526050000|2022-01-30 07:00:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|1
1643526060000|2022-01-30 07:01:00|20.75|20.45|20.76|20.46|20.76|20.46|20.75|20.45|8
1643526070000|2022-01-30 07:01:10|20.75|20.45|20.76|20.46|20.76|20.46|20.75|20.45|12
1643526080000|2022-01-30 07:01:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|1
1643526090000|2022-01-30 07:01:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|1
1643526120000|2022-01-30 07:02:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|1
1643526130000|2022-01-30 07:02:10|20.78|20.48|20.78|20.48|20.79|20.49|20.78|20.48|5
1643526140000|2022-01-30 07:02:20|20.79|20.49|20.79|20.49|20.79|20.49|20.78|20.48|3
1643526160000|2022-01-30 07:02:40|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|6
1643526170000|2022-01-30 07:02:50|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|4
1643526180000|2022-01-30 07:03:00|20.8|20.5|20.79|20.49|20.8|20.5|20.79|20.49|2
1643526200000|2022-01-30 07:03:20|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|6
1643526210000|2022-01-30 07:03:30|20.78|20.48|20.78|20.48|20.79|20.49|20.78|20.48|7
1643526220000|2022-01-30 07:03:40|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|4
1643526230000|2022-01-30 07:03:50|20.79|20.49|20.79|20.49|20.79|20.49|20.78|20.48|5
1643526240000|2022-01-30 07:04:00|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|2
1643526260000|2022-01-30 07:04:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|1
1643526270000|2022-01-30 07:04:30|20.77|20.47|20.77|20.47|20.78|20.48|20.77|20.47|5
1643526280000|2022-01-30 07:04:40|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|2
1643526290000|2022-01-30 07:04:50|20.78|20.48|20.78|20.48|20.78|20.48|20.77|20.47|5
1643526300000|2022-01-30 07:05:00|20.77|20.47|20.77|20.47|20.78|20.48|20.77|20.47|5
1643526310000|2022-01-30 07:05:10|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|8
1643526320000|2022-01-30 07:05:20|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|3
1643526340000|2022-01-30 07:05:40|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|1
1643526350000|2022-01-30 07:05:50|20.76|20.46|20.78|20.48|20.78|20.48|20.76|20.46|3
1643526360000|2022-01-30 07:06:00|20.79|20.49|20.79|20.49|20.79|20.49|20.78|20.48|5
1643526370000|2022-01-30 07:06:10|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|2
1643526380000|2022-01-30 07:06:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|1
1643526390000|2022-01-30 07:06:30|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|4
1643526400000|2022-01-30 07:06:40|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|1
1643526420000|2022-01-30 07:07:00|20.8|20.5|20.8|20.5|20.8|20.5|20.79|20.49|3
1643526460000|2022-01-30 07:07:40|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|1
1643526490000|2022-01-30 07:08:10|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|1
1643526500000|2022-01-30 07:08:20|20.79|20.49|20.79|20.49|20.8|20.5|20.79|20.49|3
1643526530000|2022-01-30 07:08:50|20.8|20.5|20.79|20.49|20.8|20.5|20.79|20.49|4
1643526540000|2022-01-30 07:09:00|20.8|20.5|20.8|20.5|20.8|20.5|20.79|20.49|3
1643526550000|2022-01-30 07:09:10|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|2
1643526560000|2022-01-30 07:09:20|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|1
1643526570000|2022-01-30 07:09:30|20.8|20.5|20.79|20.49|20.8|20.5|20.79|20.49|10
1643526580000|2022-01-30 07:09:40|20.8|20.5|20.8|20.5|20.8|20.5|20.79|20.49|3
1643526600000|2022-01-30 07:10:00|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|1
1643526630000|2022-01-30 07:10:30|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|2
1643526640000|2022-01-30 07:10:40|20.78|20.48|20.78|20.48|20.79|20.49|20.78|20.48|3
1643526650000|2022-01-30 07:10:50|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|4
1643526660000|2022-01-30 07:11:00|20.79|20.49|20.79|20.49|20.79|20.49|20.78|20.48|3
1643526670000|2022-01-30 07:11:10|20.78|20.48|20.78|20.48|20.79|20.49|20.78|20.48|3
1643526810000|2022-01-30 07:13:30|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|1
1643526850000|2022-01-30 07:14:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|1
1643526860000|2022-01-30 07:14:20|20.77|20.47|20.76|20.46|20.77|20.47|20.76|20.46|2
1643526940000|2022-01-30 07:15:40|20.75|20.45|20.75|20.45|20.76|20.46|20.75|20.45|5
1643526950000|2022-01-30 07:15:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643526960000|2022-01-30 07:16:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643526970000|2022-01-30 07:16:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1643526980000|2022-01-30 07:16:20|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643527000000|2022-01-30 07:16:40|20.72|20.42|20.72|20.42|20.72|20.42|20.71|20.41|3
1643527030000|2022-01-30 07:17:10|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|3
1643527040000|2022-01-30 07:17:20|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643527050000|2022-01-30 07:17:30|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643527060000|2022-01-30 07:17:40|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643527080000|2022-01-30 07:18:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|8
1643527090000|2022-01-30 07:18:10|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643527130000|2022-01-30 07:18:50|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|2
1643527140000|2022-01-30 07:19:00|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643527150000|2022-01-30 07:19:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643527190000|2022-01-30 07:19:50|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|5
1643527200000|2022-01-30 07:20:00|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|5
1643527210000|2022-01-30 07:20:10|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643527220000|2022-01-30 07:20:20|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|4
1643527230000|2022-01-30 07:20:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643527240000|2022-01-30 07:20:40|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|6
1643527250000|2022-01-30 07:20:50|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|6
1643527290000|2022-01-30 07:21:30|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|2
1643527300000|2022-01-30 07:21:40|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|8
1643527320000|2022-01-30 07:22:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643527350000|2022-01-30 07:22:30|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643527370000|2022-01-30 07:22:50|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|4
1643527390000|2022-01-30 07:23:10|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643527400000|2022-01-30 07:23:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643527410000|2022-01-30 07:23:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643527430000|2022-01-30 07:23:50|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|2
1643527440000|2022-01-30 07:24:00|20.69|20.39|20.69|20.39|20.7|20.4|20.69|20.39|3
1643527460000|2022-01-30 07:24:20|20.7|20.4|20.69|20.39|20.7|20.4|20.69|20.39|2
1643527470000|2022-01-30 07:24:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643527530000|2022-01-30 07:25:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643527630000|2022-01-30 07:27:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643527640000|2022-01-30 07:27:20|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|8
1643527650000|2022-01-30 07:27:30|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|6
1643527670000|2022-01-30 07:27:50|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|9
1643527700000|2022-01-30 07:28:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643527810000|2022-01-30 07:30:10|20.69|20.39|20.7|20.4|20.7|20.4|20.69|20.39|4
1643527820000|2022-01-30 07:30:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643527840000|2022-01-30 07:30:40|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643527860000|2022-01-30 07:31:00|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643527870000|2022-01-30 07:31:10|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|4
1643527880000|2022-01-30 07:31:20|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|4
1643527890000|2022-01-30 07:31:30|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|1
1643527960000|2022-01-30 07:32:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|1
1643527980000|2022-01-30 07:33:00|20.72|20.42|20.73|20.43|20.73|20.43|20.72|20.42|2
1643528010000|2022-01-30 07:33:30|20.72|20.42|20.72|20.42|20.73|20.43|20.72|20.42|3
1643528060000|2022-01-30 07:34:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643528070000|2022-01-30 07:34:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643528080000|2022-01-30 07:34:40|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|3
1643528130000|2022-01-30 07:35:30|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643528170000|2022-01-30 07:36:10|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|8
1643528180000|2022-01-30 07:36:20|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|4
1643528190000|2022-01-30 07:36:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643528200000|2022-01-30 07:36:40|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|2
1643528280000|2022-01-30 07:38:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643528370000|2022-01-30 07:39:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643528380000|2022-01-30 07:39:40|20.7|20.4|20.7|20.4|20.7|20.4|20.69|20.39|3
1643528390000|2022-01-30 07:39:50|20.69|20.39|20.69|20.39|20.7|20.4|20.69|20.39|3
1643528410000|2022-01-30 07:40:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643528430000|2022-01-30 07:40:30|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|3
1643528460000|2022-01-30 07:41:00|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|4
1643528470000|2022-01-30 07:41:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643528480000|2022-01-30 07:41:20|20.69|20.39|20.69|20.39|20.69|20.39|20.68|20.38|5
1643528490000|2022-01-30 07:41:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643528510000|2022-01-30 07:41:50|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643528520000|2022-01-30 07:42:00|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|7
1643528530000|2022-01-30 07:42:10|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643528570000|2022-01-30 07:42:50|20.65|20.35|20.66|20.36|20.66|20.36|20.65|20.35|2
1643528580000|2022-01-30 07:43:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643528620000|2022-01-30 07:43:40|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643528640000|2022-01-30 07:44:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643528650000|2022-01-30 07:44:10|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|3
1643528660000|2022-01-30 07:44:20|20.65|20.35|20.65|20.35|20.66|20.36|20.65|20.35|3
1643528680000|2022-01-30 07:44:40|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643528800000|2022-01-30 07:46:40|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643528820000|2022-01-30 07:47:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643528830000|2022-01-30 07:47:10|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|3
1643528840000|2022-01-30 07:47:20|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643528870000|2022-01-30 07:47:50|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|6
1643528880000|2022-01-30 07:48:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643528900000|2022-01-30 07:48:20|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643528920000|2022-01-30 07:48:40|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643528940000|2022-01-30 07:49:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643528960000|2022-01-30 07:49:20|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643528970000|2022-01-30 07:49:30|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643529110000|2022-01-30 07:51:50|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|4
1643529120000|2022-01-30 07:52:00|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643529160000|2022-01-30 07:52:40|20.66|20.36|20.66|20.36|20.66|20.36|20.65|20.35|3
1643529170000|2022-01-30 07:52:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643529180000|2022-01-30 07:53:00|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643529200000|2022-01-30 07:53:20|20.66|20.36|20.66|20.36|20.66|20.36|20.65|20.35|3
1643529210000|2022-01-30 07:53:30|20.65|20.35|20.65|20.35|20.66|20.36|20.65|20.35|5
1643529270000|2022-01-30 07:54:30|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643529280000|2022-01-30 07:54:40|20.66|20.36|20.68|20.38|20.68|20.38|20.66|20.36|5
1643529290000|2022-01-30 07:54:50|20.67|20.37|20.7|20.4|20.7|20.4|20.67|20.37|4
1643529300000|2022-01-30 07:55:00|20.71|20.41|20.71|20.41|20.71|20.41|20.7|20.4|5
1643529320000|2022-01-30 07:55:20|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643529330000|2022-01-30 07:55:30|20.72|20.42|20.71|20.41|20.72|20.42|20.71|20.41|2
1643529350000|2022-01-30 07:55:50|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643529360000|2022-01-30 07:56:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643529380000|2022-01-30 07:56:20|20.7|20.4|20.7|20.4|20.71|20.41|20.7|20.4|3
1643529410000|2022-01-30 07:56:50|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|1
1643529440000|2022-01-30 07:57:20|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|4
1643529450000|2022-01-30 07:57:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643529480000|2022-01-30 07:58:00|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|2
1643529510000|2022-01-30 07:58:30|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|5
1643529520000|2022-01-30 07:58:40|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|4
1643529540000|2022-01-30 07:59:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|6
1643529560000|2022-01-30 07:59:20|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643529610000|2022-01-30 08:00:10|20.68|20.38|20.68|20.38|20.68|20.38|20.67|20.37|5
1643529630000|2022-01-30 08:00:30|20.69|20.39|20.68|20.38|20.69|20.39|20.67|20.37|7
1643529640000|2022-01-30 08:00:40|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|3
1643529650000|2022-01-30 08:00:50|20.72|20.42|20.72|20.42|20.72|20.42|20.71|20.41|3
1643529670000|2022-01-30 08:01:10|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|6
1643529680000|2022-01-30 08:01:20|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|2
1643529720000|2022-01-30 08:02:00|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|4
1643529730000|2022-01-30 08:02:10|20.73|20.43|20.72|20.42|20.73|20.43|20.72|20.42|2
1643529740000|2022-01-30 08:02:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|1
1643529750000|2022-01-30 08:02:30|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|1
1643529760000|2022-01-30 08:02:40|20.69|20.39|20.67|20.37|20.69|20.39|20.67|20.37|2
1643529770000|2022-01-30 08:02:50|20.66|20.36|20.67|20.37|20.68|20.38|20.66|20.36|5
1643529780000|2022-01-30 08:03:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|1
1643529790000|2022-01-30 08:03:10|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|3
1643529800000|2022-01-30 08:03:20|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643529830000|2022-01-30 08:03:50|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|4
1643529850000|2022-01-30 08:04:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643529870000|2022-01-30 08:04:30|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|2
1643529900000|2022-01-30 08:05:00|20.66|20.36|20.66|20.36|20.66|20.36|20.65|20.35|11
1643529910000|2022-01-30 08:05:10|20.65|20.35|20.66|20.36|20.66|20.36|20.65|20.35|2
1643529920000|2022-01-30 08:05:20|20.65|20.35|20.65|20.35|20.66|20.36|20.65|20.35|5
1643529930000|2022-01-30 08:05:30|20.66|20.36|20.65|20.35|20.66|20.36|20.65|20.35|4
1643529960000|2022-01-30 08:06:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643529990000|2022-01-30 08:06:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1643530000000|2022-01-30 08:06:40|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|2
1643530040000|2022-01-30 08:07:20|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|2
1643530050000|2022-01-30 08:07:30|20.66|20.36|20.66|20.36|20.67|20.37|20.66|20.36|3
1643530060000|2022-01-30 08:07:40|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|7
1643530070000|2022-01-30 08:07:50|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|8
1643530080000|2022-01-30 08:08:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643530100000|2022-01-30 08:08:20|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643530120000|2022-01-30 08:08:40|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643530190000|2022-01-30 08:09:50|20.65|20.35|20.65|20.35|20.65|20.35|20.64|20.34|3
1643530200000|2022-01-30 08:10:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643530210000|2022-01-30 08:10:10|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643530230000|2022-01-30 08:10:30|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|2
1643530240000|2022-01-30 08:10:40|20.65|20.35|20.65|20.35|20.65|20.35|20.64|20.34|5
1643530250000|2022-01-30 08:10:50|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643530260000|2022-01-30 08:11:00|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|4
1643530290000|2022-01-30 08:11:30|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643530440000|2022-01-30 08:14:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643530450000|2022-01-30 08:14:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643530480000|2022-01-30 08:14:40|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643530510000|2022-01-30 08:15:10|20.66|20.36|20.66|20.36|20.66|20.36|20.65|20.35|3
1643530520000|2022-01-30 08:15:20|20.65|20.35|20.66|20.36|20.66|20.36|20.65|20.35|2
1643530530000|2022-01-30 08:15:30|20.65|20.35|20.66|20.36|20.66|20.36|20.65|20.35|4
1643530540000|2022-01-30 08:15:40|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|3
1643530560000|2022-01-30 08:16:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643530570000|2022-01-30 08:16:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643530580000|2022-01-30 08:16:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643530610000|2022-01-30 08:16:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643530640000|2022-01-30 08:17:20|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|4
1643530680000|2022-01-30 08:18:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|1
1643530700000|2022-01-30 08:18:20|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|4
1643530710000|2022-01-30 08:18:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643530740000|2022-01-30 08:19:00|20.62|20.32|20.62|20.32|20.63|20.33|20.62|20.32|5
1643530760000|2022-01-30 08:19:20|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|1
1643530770000|2022-01-30 08:19:30|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|6
1643530780000|2022-01-30 08:19:40|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|5
1643530820000|2022-01-30 08:20:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643530830000|2022-01-30 08:20:30|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|2
1643530880000|2022-01-30 08:21:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643530890000|2022-01-30 08:21:30|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643530900000|2022-01-30 08:21:40|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|6
1643530910000|2022-01-30 08:21:50|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|9
1643530920000|2022-01-30 08:22:00|20.65|20.35|20.64|20.34|20.65|20.35|20.64|20.34|14
1643530930000|2022-01-30 08:22:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|1
1643530940000|2022-01-30 08:22:20|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|4
1643530950000|2022-01-30 08:22:30|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643531000000|2022-01-30 08:23:20|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|4
1643531190000|2022-01-30 08:26:30|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|3
1643531200000|2022-01-30 08:26:40|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|6
1643531210000|2022-01-30 08:26:50|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|6
1643531220000|2022-01-30 08:27:00|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|5
1643531230000|2022-01-30 08:27:10|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643531240000|2022-01-30 08:27:20|20.64|20.34|20.65|20.35|20.65|20.35|20.64|20.34|2
1643531290000|2022-01-30 08:28:10|20.64|20.34|20.64|20.34|20.65|20.35|20.64|20.34|3
1643531320000|2022-01-30 08:28:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643531330000|2022-01-30 08:28:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|1
1643531340000|2022-01-30 08:29:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|1
1643531350000|2022-01-30 08:29:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|1
1643531360000|2022-01-30 08:29:20|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|4
1643531440000|2022-01-30 08:30:40|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|3
1643531490000|2022-01-30 08:31:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|1
1643531500000|2022-01-30 08:31:40|20.57|20.27|20.57|20.27|20.58|20.28|20.57|20.27|3
1643531510000|2022-01-30 08:31:50|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|2
1643531520000|2022-01-30 08:32:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643531540000|2022-01-30 08:32:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643531560000|2022-01-30 08:32:40|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|5
1643531570000|2022-01-30 08:32:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643531590000|2022-01-30 08:33:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643531600000|2022-01-30 08:33:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|1
1643531610000|2022-01-30 08:33:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|1
1643531640000|2022-01-30 08:34:00|20.54|20.24|20.54|20.24|20.55|20.25|20.54|20.24|5
1643531650000|2022-01-30 08:34:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|1
1643531700000|2022-01-30 08:35:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|1
1643531710000|2022-01-30 08:35:10|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643531720000|2022-01-30 08:35:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643531730000|2022-01-30 08:35:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643531750000|2022-01-30 08:35:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643531760000|2022-01-30 08:36:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643531790000|2022-01-30 08:36:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643531800000|2022-01-30 08:36:40|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|2
1643531810000|2022-01-30 08:36:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643531840000|2022-01-30 08:37:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643531850000|2022-01-30 08:37:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643531870000|2022-01-30 08:37:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643531880000|2022-01-30 08:38:00|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643531890000|2022-01-30 08:38:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|6
1643531900000|2022-01-30 08:38:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643531910000|2022-01-30 08:38:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643531920000|2022-01-30 08:38:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643531930000|2022-01-30 08:38:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643531940000|2022-01-30 08:39:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643531950000|2022-01-30 08:39:10|20.53|20.23|20.54|20.24|20.54|20.24|20.52|20.22|4
1643531980000|2022-01-30 08:39:40|20.53|20.23|20.54|20.24|20.54|20.24|20.53|20.23|6
1643532000000|2022-01-30 08:40:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643532030000|2022-01-30 08:40:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532060000|2022-01-30 08:41:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643532070000|2022-01-30 08:41:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643532170000|2022-01-30 08:42:50|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|3
1643532180000|2022-01-30 08:43:00|20.51|20.21|20.51|20.21|20.52|20.22|20.51|20.21|3
1643532200000|2022-01-30 08:43:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643532210000|2022-01-30 08:43:30|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|3
1643532240000|2022-01-30 08:44:00|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|3
1643532250000|2022-01-30 08:44:10|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643532260000|2022-01-30 08:44:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643532270000|2022-01-30 08:44:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643532300000|2022-01-30 08:45:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643532320000|2022-01-30 08:45:20|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643532330000|2022-01-30 08:45:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643532340000|2022-01-30 08:45:40|20.51|20.21|20.51|20.21|20.51|20.21|20.5|20.2|3
1643532380000|2022-01-30 08:46:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532450000|2022-01-30 08:47:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643532460000|2022-01-30 08:47:40|20.52|20.22|20.52|20.22|20.53|20.23|20.52|20.22|3
1643532470000|2022-01-30 08:47:50|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|2
1643532480000|2022-01-30 08:48:00|20.53|20.23|20.53|20.23|20.53|20.23|20.52|20.22|7
1643532490000|2022-01-30 08:48:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532500000|2022-01-30 08:48:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|1
1643532510000|2022-01-30 08:48:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532520000|2022-01-30 08:48:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643532540000|2022-01-30 08:49:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643532550000|2022-01-30 08:49:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643532560000|2022-01-30 08:49:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|2
1643532630000|2022-01-30 08:50:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643532640000|2022-01-30 08:50:40|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643532650000|2022-01-30 08:50:50|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643532670000|2022-01-30 08:51:10|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643532710000|2022-01-30 08:51:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532720000|2022-01-30 08:52:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643532730000|2022-01-30 08:52:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532740000|2022-01-30 08:52:20|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|4
1643532750000|2022-01-30 08:52:30|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|6
1643532760000|2022-01-30 08:52:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643532910000|2022-01-30 08:55:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|1
1643532940000|2022-01-30 08:55:40|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|2
1643532950000|2022-01-30 08:55:50|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|3
1643532970000|2022-01-30 08:56:10|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643532980000|2022-01-30 08:56:20|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643533010000|2022-01-30 08:56:50|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643533030000|2022-01-30 08:57:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643533040000|2022-01-30 08:57:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643533050000|2022-01-30 08:57:30|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643533060000|2022-01-30 08:57:40|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643533070000|2022-01-30 08:57:50|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|7
1643533080000|2022-01-30 08:58:00|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|3
1643533090000|2022-01-30 08:58:10|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|11
1643533100000|2022-01-30 08:58:20|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643533130000|2022-01-30 08:58:50|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643533150000|2022-01-30 08:59:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533160000|2022-01-30 08:59:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643533170000|2022-01-30 08:59:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|5
1643533200000|2022-01-30 09:00:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643533240000|2022-01-30 09:00:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533260000|2022-01-30 09:01:00|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|3
1643533270000|2022-01-30 09:01:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533280000|2022-01-30 09:01:20|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643533330000|2022-01-30 09:02:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533340000|2022-01-30 09:02:20|20.48|20.18|20.48|20.18|20.48|20.18|20.47|20.17|5
1643533350000|2022-01-30 09:02:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643533360000|2022-01-30 09:02:40|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|5
1643533370000|2022-01-30 09:02:50|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643533380000|2022-01-30 09:03:00|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643533410000|2022-01-30 09:03:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643533440000|2022-01-30 09:04:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533470000|2022-01-30 09:04:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643533480000|2022-01-30 09:04:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|6
1643533490000|2022-01-30 09:04:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643533500000|2022-01-30 09:05:00|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|5
1643533510000|2022-01-30 09:05:10|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|3
1643533520000|2022-01-30 09:05:20|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|8
1643533530000|2022-01-30 09:05:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643533540000|2022-01-30 09:05:40|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|3
1643533580000|2022-01-30 09:06:20|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643533630000|2022-01-30 09:07:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643533640000|2022-01-30 09:07:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643533660000|2022-01-30 09:07:40|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|7
1643533720000|2022-01-30 09:08:40|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643533730000|2022-01-30 09:08:50|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643533770000|2022-01-30 09:09:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643533840000|2022-01-30 09:10:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643533850000|2022-01-30 09:10:50|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643533910000|2022-01-30 09:11:50|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643533920000|2022-01-30 09:12:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643533930000|2022-01-30 09:12:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643533950000|2022-01-30 09:12:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643533970000|2022-01-30 09:12:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643533980000|2022-01-30 09:13:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643533990000|2022-01-30 09:13:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643534000000|2022-01-30 09:13:20|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|13
1643534010000|2022-01-30 09:13:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643534050000|2022-01-30 09:14:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643534060000|2022-01-30 09:14:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643534070000|2022-01-30 09:14:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|4
1643534080000|2022-01-30 09:14:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643534220000|2022-01-30 09:17:00|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643534240000|2022-01-30 09:17:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643534250000|2022-01-30 09:17:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|8
1643534260000|2022-01-30 09:17:40|20.5|20.2|20.49|20.19|20.5|20.2|20.48|20.18|4
1643534270000|2022-01-30 09:17:50|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|11
1643534280000|2022-01-30 09:18:00|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|7
1643534290000|2022-01-30 09:18:10|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643534350000|2022-01-30 09:19:10|20.5|20.2|20.5|20.2|20.5|20.2|20.49|20.19|5
1643534360000|2022-01-30 09:19:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643534370000|2022-01-30 09:19:30|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643534430000|2022-01-30 09:20:30|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643534440000|2022-01-30 09:20:40|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643534450000|2022-01-30 09:20:50|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643534460000|2022-01-30 09:21:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|4
1643534480000|2022-01-30 09:21:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643534510000|2022-01-30 09:21:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643534540000|2022-01-30 09:22:20|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|7
1643534550000|2022-01-30 09:22:30|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|3
1643534640000|2022-01-30 09:24:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643534660000|2022-01-30 09:24:20|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643534670000|2022-01-30 09:24:30|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|3
1643534690000|2022-01-30 09:24:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|8
1643534700000|2022-01-30 09:25:00|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643534720000|2022-01-30 09:25:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643534730000|2022-01-30 09:25:30|20.45|20.15|20.43|20.13|20.46|20.16|20.43|20.13|7
1643534750000|2022-01-30 09:25:50|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|5
1643534760000|2022-01-30 09:26:00|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643534770000|2022-01-30 09:26:10|20.4|20.1|20.37|20.07|20.4|20.1|20.37|20.07|8
1643534780000|2022-01-30 09:26:20|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|6
1643534790000|2022-01-30 09:26:30|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643534800000|2022-01-30 09:26:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643534810000|2022-01-30 09:26:50|20.37|20.07|20.37|20.07|20.38|20.08|20.36|20.06|4
1643534820000|2022-01-30 09:27:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643534830000|2022-01-30 09:27:10|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643534850000|2022-01-30 09:27:30|20.37|20.07|20.4|20.1|20.4|20.1|20.37|20.07|6
1643534880000|2022-01-30 09:28:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643534890000|2022-01-30 09:28:10|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|4
1643534900000|2022-01-30 09:28:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643534910000|2022-01-30 09:28:30|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643534920000|2022-01-30 09:28:40|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643534930000|2022-01-30 09:28:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643534940000|2022-01-30 09:29:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643534950000|2022-01-30 09:29:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643534970000|2022-01-30 09:29:30|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|7
1643534980000|2022-01-30 09:29:40|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|7
1643534990000|2022-01-30 09:29:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643535000000|2022-01-30 09:30:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|2
1643535010000|2022-01-30 09:30:10|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|6
1643535020000|2022-01-30 09:30:20|20.38|20.08|20.4|20.1|20.4|20.1|20.38|20.08|9
1643535030000|2022-01-30 09:30:30|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643535040000|2022-01-30 09:30:40|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643535050000|2022-01-30 09:30:50|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643535070000|2022-01-30 09:31:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643535080000|2022-01-30 09:31:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643535110000|2022-01-30 09:31:50|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643535130000|2022-01-30 09:32:10|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|5
1643535140000|2022-01-30 09:32:20|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|5
1643535150000|2022-01-30 09:32:30|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|5
1643535160000|2022-01-30 09:32:40|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643535170000|2022-01-30 09:32:50|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643535200000|2022-01-30 09:33:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643535240000|2022-01-30 09:34:00|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643535290000|2022-01-30 09:34:50|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643535320000|2022-01-30 09:35:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535340000|2022-01-30 09:35:40|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643535360000|2022-01-30 09:36:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535370000|2022-01-30 09:36:10|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643535410000|2022-01-30 09:36:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643535430000|2022-01-30 09:37:10|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|6
1643535440000|2022-01-30 09:37:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535450000|2022-01-30 09:37:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643535470000|2022-01-30 09:37:50|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643535480000|2022-01-30 09:38:00|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643535490000|2022-01-30 09:38:10|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643535550000|2022-01-30 09:39:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643535560000|2022-01-30 09:39:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535570000|2022-01-30 09:39:30|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643535580000|2022-01-30 09:39:40|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643535590000|2022-01-30 09:39:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643535610000|2022-01-30 09:40:10|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|10
1643535620000|2022-01-30 09:40:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|4
1643535640000|2022-01-30 09:40:40|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643535660000|2022-01-30 09:41:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643535670000|2022-01-30 09:41:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643535700000|2022-01-30 09:41:40|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535710000|2022-01-30 09:41:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643535730000|2022-01-30 09:42:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643535780000|2022-01-30 09:43:00|20.44|20.14|20.44|20.14|20.44|20.14|20.43|20.13|3
1643535790000|2022-01-30 09:43:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643535800000|2022-01-30 09:43:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535810000|2022-01-30 09:43:30|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643535820000|2022-01-30 09:43:40|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643535850000|2022-01-30 09:44:10|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|5
1643535870000|2022-01-30 09:44:30|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643535880000|2022-01-30 09:44:40|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643535900000|2022-01-30 09:45:00|20.42|20.12|20.42|20.12|20.43|20.13|20.42|20.12|3
1643535940000|2022-01-30 09:45:40|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|4
1643535950000|2022-01-30 09:45:50|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|8
1643535960000|2022-01-30 09:46:00|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643535970000|2022-01-30 09:46:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643535980000|2022-01-30 09:46:20|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643535990000|2022-01-30 09:46:30|20.41|20.11|20.41|20.11|20.42|20.12|20.41|20.11|3
1643536030000|2022-01-30 09:47:10|20.42|20.12|20.42|20.12|20.42|20.12|20.41|20.11|3
1643536040000|2022-01-30 09:47:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643536090000|2022-01-30 09:48:10|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|4
1643536110000|2022-01-30 09:48:30|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643536130000|2022-01-30 09:48:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643536140000|2022-01-30 09:49:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536150000|2022-01-30 09:49:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643536160000|2022-01-30 09:49:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536170000|2022-01-30 09:49:30|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643536200000|2022-01-30 09:50:00|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643536230000|2022-01-30 09:50:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643536250000|2022-01-30 09:50:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536270000|2022-01-30 09:51:10|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643536290000|2022-01-30 09:51:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643536360000|2022-01-30 09:52:40|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|3
1643536370000|2022-01-30 09:52:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536400000|2022-01-30 09:53:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643536420000|2022-01-30 09:53:40|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|3
1643536430000|2022-01-30 09:53:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536450000|2022-01-30 09:54:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643536470000|2022-01-30 09:54:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643536620000|2022-01-30 09:57:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536630000|2022-01-30 09:57:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643536640000|2022-01-30 09:57:20|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643536650000|2022-01-30 09:57:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643536700000|2022-01-30 09:58:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643536720000|2022-01-30 09:58:40|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643536730000|2022-01-30 09:58:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643536740000|2022-01-30 09:59:00|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643536760000|2022-01-30 09:59:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536770000|2022-01-30 09:59:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643536780000|2022-01-30 09:59:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643536790000|2022-01-30 09:59:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643536840000|2022-01-30 10:00:40|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643536850000|2022-01-30 10:00:50|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643536920000|2022-01-30 10:02:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643536930000|2022-01-30 10:02:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643536950000|2022-01-30 10:02:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643536960000|2022-01-30 10:02:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643536970000|2022-01-30 10:02:50|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643537010000|2022-01-30 10:03:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643537020000|2022-01-30 10:03:40|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|9
1643537050000|2022-01-30 10:04:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643537090000|2022-01-30 10:04:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643537100000|2022-01-30 10:05:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643537110000|2022-01-30 10:05:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643537120000|2022-01-30 10:05:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643537170000|2022-01-30 10:06:10|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|10
1643537180000|2022-01-30 10:06:20|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|3
1643537250000|2022-01-30 10:07:30|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643537280000|2022-01-30 10:08:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643537300000|2022-01-30 10:08:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643537320000|2022-01-30 10:08:40|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643537480000|2022-01-30 10:11:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643537570000|2022-01-30 10:12:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643537630000|2022-01-30 10:13:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643537640000|2022-01-30 10:14:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643537650000|2022-01-30 10:14:10|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643537690000|2022-01-30 10:14:50|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|6
1643537710000|2022-01-30 10:15:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643537720000|2022-01-30 10:15:20|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643537740000|2022-01-30 10:15:40|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643537750000|2022-01-30 10:15:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643537760000|2022-01-30 10:16:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643537810000|2022-01-30 10:16:50|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643537820000|2022-01-30 10:17:00|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|6
1643537840000|2022-01-30 10:17:20|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|8
1643537920000|2022-01-30 10:18:40|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|2
1643537940000|2022-01-30 10:19:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643537950000|2022-01-30 10:19:10|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|3
1643537960000|2022-01-30 10:19:20|20.44|20.14|20.46|20.16|20.47|20.17|20.44|20.14|7
1643537970000|2022-01-30 10:19:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643537980000|2022-01-30 10:19:40|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643538000000|2022-01-30 10:20:00|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643538010000|2022-01-30 10:20:10|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|4
1643538020000|2022-01-30 10:20:20|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643538030000|2022-01-30 10:20:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643538040000|2022-01-30 10:20:40|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|6
1643538050000|2022-01-30 10:20:50|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643538060000|2022-01-30 10:21:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|6
1643538080000|2022-01-30 10:21:20|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643538110000|2022-01-30 10:21:50|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643538120000|2022-01-30 10:22:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1643538170000|2022-01-30 10:22:50|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|2
1643538180000|2022-01-30 10:23:00|20.44|20.14|20.43|20.13|20.44|20.14|20.43|20.13|4
1643538400000|2022-01-30 10:26:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643538410000|2022-01-30 10:26:50|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643538430000|2022-01-30 10:27:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643538480000|2022-01-30 10:28:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643538540000|2022-01-30 10:29:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643538550000|2022-01-30 10:29:10|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643538560000|2022-01-30 10:29:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643538580000|2022-01-30 10:29:40|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643538650000|2022-01-30 10:30:50|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|4
1643538660000|2022-01-30 10:31:00|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643538720000|2022-01-30 10:32:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643538750000|2022-01-30 10:32:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643538770000|2022-01-30 10:32:50|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643538780000|2022-01-30 10:33:00|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643538800000|2022-01-30 10:33:20|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|2
1643538810000|2022-01-30 10:33:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643538850000|2022-01-30 10:34:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643538870000|2022-01-30 10:34:30|20.47|20.17|20.47|20.17|20.47|20.17|20.46|20.16|9
1643538880000|2022-01-30 10:34:40|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|7
1643538890000|2022-01-30 10:34:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|8
1643539010000|2022-01-30 10:36:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|4
1643539020000|2022-01-30 10:37:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643539030000|2022-01-30 10:37:10|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643539040000|2022-01-30 10:37:20|20.46|20.16|20.47|20.17|20.47|20.17|20.46|20.16|2
1643539060000|2022-01-30 10:37:40|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643539070000|2022-01-30 10:37:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643539110000|2022-01-30 10:38:30|20.48|20.18|20.49|20.19|20.5|20.2|20.48|20.18|4
1643539120000|2022-01-30 10:38:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643539140000|2022-01-30 10:39:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643539150000|2022-01-30 10:39:10|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|12
1643539160000|2022-01-30 10:39:20|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|9
1643539170000|2022-01-30 10:39:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|8
1643539210000|2022-01-30 10:40:10|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643539220000|2022-01-30 10:40:20|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|4
1643539230000|2022-01-30 10:40:30|20.48|20.18|20.51|20.21|20.52|20.22|20.48|20.18|7
1643539280000|2022-01-30 10:41:20|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|2
1643539290000|2022-01-30 10:41:30|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|4
1643539300000|2022-01-30 10:41:40|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|5
1643539320000|2022-01-30 10:42:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|8
1643539330000|2022-01-30 10:42:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|1
1643539350000|2022-01-30 10:42:30|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|3
1643539440000|2022-01-30 10:44:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643539450000|2022-01-30 10:44:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643539460000|2022-01-30 10:44:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|4
1643539470000|2022-01-30 10:44:30|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|7
1643539510000|2022-01-30 10:45:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643539520000|2022-01-30 10:45:20|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|5
1643539530000|2022-01-30 10:45:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643539540000|2022-01-30 10:45:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643539550000|2022-01-30 10:45:50|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643539580000|2022-01-30 10:46:20|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|3
1643539650000|2022-01-30 10:47:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643539660000|2022-01-30 10:47:40|20.49|20.19|20.49|20.19|20.49|20.19|20.47|20.17|9
1643539670000|2022-01-30 10:47:50|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|2
1643539700000|2022-01-30 10:48:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643539730000|2022-01-30 10:48:50|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|2
1643539740000|2022-01-30 10:49:00|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|6
1643539780000|2022-01-30 10:49:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643539790000|2022-01-30 10:49:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643539810000|2022-01-30 10:50:10|20.49|20.19|20.49|20.19|20.5|20.2|20.49|20.19|5
1643539820000|2022-01-30 10:50:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|6
1643539860000|2022-01-30 10:51:00|20.5|20.2|20.49|20.19|20.51|20.21|20.49|20.19|4
1643539870000|2022-01-30 10:51:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643539880000|2022-01-30 10:51:20|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|6
1643539890000|2022-01-30 10:51:30|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|2
1643539910000|2022-01-30 10:51:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643539920000|2022-01-30 10:52:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643539940000|2022-01-30 10:52:20|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|3
1643539990000|2022-01-30 10:53:10|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643540000000|2022-01-30 10:53:20|20.48|20.18|20.47|20.17|20.48|20.18|20.47|20.17|2
1643540010000|2022-01-30 10:53:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643540110000|2022-01-30 10:55:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643540130000|2022-01-30 10:55:30|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|3
1643540140000|2022-01-30 10:55:40|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643540150000|2022-01-30 10:55:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643540160000|2022-01-30 10:56:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|6
1643540180000|2022-01-30 10:56:20|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|5
1643540190000|2022-01-30 10:56:30|20.48|20.18|20.48|20.18|20.49|20.19|20.48|20.18|5
1643540270000|2022-01-30 10:57:50|20.49|20.19|20.49|20.19|20.49|20.19|20.48|20.18|11
1643540290000|2022-01-30 10:58:10|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|8
1643540300000|2022-01-30 10:58:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643540340000|2022-01-30 10:59:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643540370000|2022-01-30 10:59:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643540380000|2022-01-30 10:59:40|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|2
1643540390000|2022-01-30 10:59:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|1
1643540410000|2022-01-30 11:00:10|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|8
1643540420000|2022-01-30 11:00:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|8
1643540430000|2022-01-30 11:00:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|1
1643540450000|2022-01-30 11:00:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643540460000|2022-01-30 11:01:00|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|4
1643540510000|2022-01-30 11:01:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1643540520000|2022-01-30 11:02:00|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|2
1643540530000|2022-01-30 11:02:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643540550000|2022-01-30 11:02:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643540590000|2022-01-30 11:03:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|3
1643540600000|2022-01-30 11:03:20|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|6
1643540630000|2022-01-30 11:03:50|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643540640000|2022-01-30 11:04:00|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|5
1643540650000|2022-01-30 11:04:10|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|3
1643540660000|2022-01-30 11:04:20|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643540670000|2022-01-30 11:04:30|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|9
1643540700000|2022-01-30 11:05:00|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|3
1643540720000|2022-01-30 11:05:20|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643540730000|2022-01-30 11:05:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643540740000|2022-01-30 11:05:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|1
1643540760000|2022-01-30 11:06:00|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643540770000|2022-01-30 11:06:10|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|2
1643540840000|2022-01-30 11:07:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|1
1643540850000|2022-01-30 11:07:30|20.46|20.16|20.46|20.16|20.47|20.17|20.46|20.16|5
1643540860000|2022-01-30 11:07:40|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643540870000|2022-01-30 11:07:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|2
1643540950000|2022-01-30 11:09:10|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|5
1643541010000|2022-01-30 11:10:10|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|2
1643541020000|2022-01-30 11:10:20|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643541030000|2022-01-30 11:10:30|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|8
1643541080000|2022-01-30 11:11:20|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|4
1643541120000|2022-01-30 11:12:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643541130000|2022-01-30 11:12:10|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|2
1643541160000|2022-01-30 11:12:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|4
1643541180000|2022-01-30 11:13:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643541240000|2022-01-30 11:14:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643541340000|2022-01-30 11:15:40|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643541390000|2022-01-30 11:16:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643541400000|2022-01-30 11:16:40|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643541410000|2022-01-30 11:16:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|5
1643541430000|2022-01-30 11:17:10|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|2
1643541450000|2022-01-30 11:17:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643541470000|2022-01-30 11:17:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643541480000|2022-01-30 11:18:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643541510000|2022-01-30 11:18:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643541520000|2022-01-30 11:18:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643541530000|2022-01-30 11:18:50|20.4|20.1|20.39|20.09|20.4|20.1|20.39|20.09|4
1643541540000|2022-01-30 11:19:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|2
1643541550000|2022-01-30 11:19:10|20.38|20.08|20.38|20.08|20.39|20.09|20.38|20.08|5
1643541570000|2022-01-30 11:19:30|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643541590000|2022-01-30 11:19:50|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|2
1643541600000|2022-01-30 11:20:00|20.39|20.09|20.38|20.08|20.39|20.09|20.38|20.08|8
1643541610000|2022-01-30 11:20:10|20.39|20.09|20.39|20.09|20.39|20.09|20.38|20.08|5
1643541680000|2022-01-30 11:21:20|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|7
1643541690000|2022-01-30 11:21:30|20.41|20.11|20.46|20.16|20.46|20.16|20.41|20.11|8
1643541700000|2022-01-30 11:21:40|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|9
1643541710000|2022-01-30 11:21:50|20.46|20.16|20.45|20.15|20.46|20.16|20.45|20.15|8
1643541720000|2022-01-30 11:22:00|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|5
1643541730000|2022-01-30 11:22:10|20.45|20.15|20.44|20.14|20.45|20.15|20.44|20.14|2
1643541740000|2022-01-30 11:22:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|1
1643541750000|2022-01-30 11:22:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|1
1643541760000|2022-01-30 11:22:40|20.45|20.15|20.45|20.15|20.45|20.15|20.44|20.14|5
1643541770000|2022-01-30 11:22:50|20.44|20.14|20.44|20.14|20.45|20.15|20.44|20.14|3
1643541780000|2022-01-30 11:23:00|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|5
1643541930000|2022-01-30 11:25:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643541960000|2022-01-30 11:26:00|20.43|20.13|20.43|20.13|20.43|20.13|20.42|20.12|5
1643542030000|2022-01-30 11:27:10|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|2
1643542060000|2022-01-30 11:27:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643542070000|2022-01-30 11:27:50|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643542080000|2022-01-30 11:28:00|20.39|20.09|20.38|20.08|20.39|20.09|20.37|20.07|6
1643542090000|2022-01-30 11:28:10|20.37|20.07|20.36|20.06|20.38|20.08|20.36|20.06|6
1643542100000|2022-01-30 11:28:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643542110000|2022-01-30 11:28:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643542120000|2022-01-30 11:28:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|6
1643542130000|2022-01-30 11:28:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|9
1643542140000|2022-01-30 11:29:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643542150000|2022-01-30 11:29:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643542160000|2022-01-30 11:29:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643542170000|2022-01-30 11:29:30|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|3
1643542190000|2022-01-30 11:29:50|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|4
1643542200000|2022-01-30 11:30:00|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643542210000|2022-01-30 11:30:10|20.35|20.05|20.36|20.06|20.37|20.07|20.35|20.05|8
1643542270000|2022-01-30 11:31:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643542280000|2022-01-30 11:31:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643542320000|2022-01-30 11:32:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|8
1643542330000|2022-01-30 11:32:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643542360000|2022-01-30 11:32:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643542370000|2022-01-30 11:32:50|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|3
1643542380000|2022-01-30 11:33:00|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|6
1643542390000|2022-01-30 11:33:10|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|6
1643542400000|2022-01-30 11:33:20|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|6
1643542420000|2022-01-30 11:33:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643542430000|2022-01-30 11:33:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643542490000|2022-01-30 11:34:50|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|5
1643542510000|2022-01-30 11:35:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643542520000|2022-01-30 11:35:20|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643542540000|2022-01-30 11:35:40|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643542560000|2022-01-30 11:36:00|20.35|20.05|20.35|20.05|20.36|20.06|20.35|20.05|5
1643542570000|2022-01-30 11:36:10|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|9
1643542590000|2022-01-30 11:36:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643542600000|2022-01-30 11:36:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643542660000|2022-01-30 11:37:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|9
1643542670000|2022-01-30 11:37:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643542680000|2022-01-30 11:38:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|11
1643542690000|2022-01-30 11:38:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|5
1643542710000|2022-01-30 11:38:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643542750000|2022-01-30 11:39:10|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|7
1643542760000|2022-01-30 11:39:20|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|5
1643542770000|2022-01-30 11:39:30|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|10
1643542780000|2022-01-30 11:39:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643542800000|2022-01-30 11:40:00|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|6
1643542810000|2022-01-30 11:40:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|4
1643542830000|2022-01-30 11:40:30|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|8
1643542840000|2022-01-30 11:40:40|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|7
1643542850000|2022-01-30 11:40:50|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|11
1643542870000|2022-01-30 11:41:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643542890000|2022-01-30 11:41:30|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643542900000|2022-01-30 11:41:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|8
1643542910000|2022-01-30 11:41:50|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643542920000|2022-01-30 11:42:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643542930000|2022-01-30 11:42:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643542950000|2022-01-30 11:42:30|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643542960000|2022-01-30 11:42:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643543000000|2022-01-30 11:43:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643543060000|2022-01-30 11:44:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|4
1643543100000|2022-01-30 11:45:00|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|5
1643543110000|2022-01-30 11:45:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643543120000|2022-01-30 11:45:20|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643543130000|2022-01-30 11:45:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643543170000|2022-01-30 11:46:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643543190000|2022-01-30 11:46:30|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|3
1643543200000|2022-01-30 11:46:40|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|5
1643543260000|2022-01-30 11:47:40|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643543280000|2022-01-30 11:48:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643543290000|2022-01-30 11:48:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643543330000|2022-01-30 11:48:50|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643543350000|2022-01-30 11:49:10|20.32|20.02|20.32|20.02|20.32|20.02|20.31|20.01|3
1643543410000|2022-01-30 11:50:10|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|7
1643543470000|2022-01-30 11:51:10|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643543510000|2022-01-30 11:51:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643543520000|2022-01-30 11:52:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643543540000|2022-01-30 11:52:20|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|2
1643543550000|2022-01-30 11:52:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643543570000|2022-01-30 11:52:50|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|7
1643543580000|2022-01-30 11:53:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643543620000|2022-01-30 11:53:40|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643543640000|2022-01-30 11:54:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|5
1643543650000|2022-01-30 11:54:10|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643543660000|2022-01-30 11:54:20|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|8
1643543670000|2022-01-30 11:54:30|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643543710000|2022-01-30 11:55:10|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643543730000|2022-01-30 11:55:30|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643543740000|2022-01-30 11:55:40|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|2
1643543780000|2022-01-30 11:56:20|20.39|20.09|20.37|20.07|20.39|20.09|20.37|20.07|2
1643543790000|2022-01-30 11:56:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643543830000|2022-01-30 11:57:10|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643543840000|2022-01-30 11:57:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643543850000|2022-01-30 11:57:30|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|4
1643543940000|2022-01-30 11:59:00|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643543950000|2022-01-30 11:59:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643543960000|2022-01-30 11:59:20|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|6
1643543970000|2022-01-30 11:59:30|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|3
1643544010000|2022-01-30 12:00:10|20.4|20.1|20.4|20.1|20.4|20.1|20.39|20.09|5
1643544020000|2022-01-30 12:00:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643544030000|2022-01-30 12:00:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643544050000|2022-01-30 12:00:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643544070000|2022-01-30 12:01:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643544090000|2022-01-30 12:01:30|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643544100000|2022-01-30 12:01:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643544110000|2022-01-30 12:01:50|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643544120000|2022-01-30 12:02:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643544140000|2022-01-30 12:02:20|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|4
1643544180000|2022-01-30 12:03:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643544190000|2022-01-30 12:03:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643544200000|2022-01-30 12:03:20|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643544210000|2022-01-30 12:03:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643544290000|2022-01-30 12:04:50|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|5
1643544300000|2022-01-30 12:05:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|5
1643544310000|2022-01-30 12:05:10|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|8
1643544490000|2022-01-30 12:08:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643544540000|2022-01-30 12:09:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643544570000|2022-01-30 12:09:30|20.35|20.05|20.36|20.06|20.36|20.06|20.35|20.05|4
1643544610000|2022-01-30 12:10:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|1
1643544630000|2022-01-30 12:10:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643544640000|2022-01-30 12:10:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643544670000|2022-01-30 12:11:10|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|2
1643544680000|2022-01-30 12:11:20|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643544690000|2022-01-30 12:11:30|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643544710000|2022-01-30 12:11:50|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|3
1643544740000|2022-01-30 12:12:20|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643544750000|2022-01-30 12:12:30|20.3|20|20.32|20.02|20.32|20.02|20.3|20|5
1643544780000|2022-01-30 12:13:00|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|7
1643544810000|2022-01-30 12:13:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643544830000|2022-01-30 12:13:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643544850000|2022-01-30 12:14:10|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|2
1643544860000|2022-01-30 12:14:20|20.32|20.02|20.32|20.02|20.33|20.03|20.31|20.01|5
1643544870000|2022-01-30 12:14:30|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643544880000|2022-01-30 12:14:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643544910000|2022-01-30 12:15:10|20.33|20.03|20.33|20.03|20.34|20.04|20.32|20.02|5
1643544920000|2022-01-30 12:15:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643544930000|2022-01-30 12:15:30|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643544950000|2022-01-30 12:15:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643544960000|2022-01-30 12:16:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|4
1643545000000|2022-01-30 12:16:40|20.32|20.02|20.32|20.02|20.33|20.03|20.32|20.02|9
1643545010000|2022-01-30 12:16:50|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643545020000|2022-01-30 12:17:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643545030000|2022-01-30 12:17:10|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643545040000|2022-01-30 12:17:20|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643545050000|2022-01-30 12:17:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643545090000|2022-01-30 12:18:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643545100000|2022-01-30 12:18:20|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643545120000|2022-01-30 12:18:40|20.3|20|20.31|20.01|20.31|20.01|20.3|20|4
1643545130000|2022-01-30 12:18:50|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643545150000|2022-01-30 12:19:10|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643545160000|2022-01-30 12:19:20|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|2
1643545180000|2022-01-30 12:19:40|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|4
1643545190000|2022-01-30 12:19:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643545210000|2022-01-30 12:20:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643545220000|2022-01-30 12:20:20|20.33|20.03|20.33|20.03|20.33|20.03|20.32|20.02|3
1643545230000|2022-01-30 12:20:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643545240000|2022-01-30 12:20:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|5
1643545250000|2022-01-30 12:20:50|20.34|20.04|20.34|20.04|20.34|20.04|20.33|20.03|7
1643545260000|2022-01-30 12:21:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|6
1643545300000|2022-01-30 12:21:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|4
1643545350000|2022-01-30 12:22:30|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643545380000|2022-01-30 12:23:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|2
1643545390000|2022-01-30 12:23:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|10
1643545400000|2022-01-30 12:23:20|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|11
1643545410000|2022-01-30 12:23:30|20.34|20.04|20.34|20.04|20.34|20.04|20.32|20.02|9
1643545420000|2022-01-30 12:23:40|20.33|20.03|20.33|20.03|20.34|20.04|20.33|20.03|3
1643545440000|2022-01-30 12:24:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643545450000|2022-01-30 12:24:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643545460000|2022-01-30 12:24:20|20.35|20.05|20.36|20.06|20.36|20.06|20.34|20.04|6
1643545480000|2022-01-30 12:24:40|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643545490000|2022-01-30 12:24:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643545530000|2022-01-30 12:25:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643545540000|2022-01-30 12:25:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643545550000|2022-01-30 12:25:50|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643545580000|2022-01-30 12:26:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643545590000|2022-01-30 12:26:30|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|5
1643545620000|2022-01-30 12:27:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|2
1643545650000|2022-01-30 12:27:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643545680000|2022-01-30 12:28:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|4
1643545690000|2022-01-30 12:28:10|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643545700000|2022-01-30 12:28:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|1
1643545710000|2022-01-30 12:28:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643545740000|2022-01-30 12:29:00|20.37|20.07|20.36|20.06|20.37|20.07|20.36|20.06|2
1643545750000|2022-01-30 12:29:10|20.37|20.07|20.37|20.07|20.37|20.07|20.36|20.06|3
1643545770000|2022-01-30 12:29:30|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643545780000|2022-01-30 12:29:40|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|6
1643545790000|2022-01-30 12:29:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643545800000|2022-01-30 12:30:00|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643545810000|2022-01-30 12:30:10|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|5
1643545820000|2022-01-30 12:30:20|20.38|20.08|20.38|20.08|20.38|20.08|20.37|20.07|3
1643545840000|2022-01-30 12:30:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643545850000|2022-01-30 12:30:50|20.38|20.08|20.4|20.1|20.4|20.1|20.38|20.08|3
1643545860000|2022-01-30 12:31:00|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643545870000|2022-01-30 12:31:10|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643545890000|2022-01-30 12:31:30|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|7
1643545900000|2022-01-30 12:31:40|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643545910000|2022-01-30 12:31:50|20.39|20.09|20.39|20.09|20.4|20.1|20.39|20.09|11
1643545920000|2022-01-30 12:32:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643545930000|2022-01-30 12:32:10|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643545940000|2022-01-30 12:32:20|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|2
1643545950000|2022-01-30 12:32:30|20.39|20.09|20.4|20.1|20.4|20.1|20.39|20.09|4
1643545960000|2022-01-30 12:32:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|12
1643545970000|2022-01-30 12:32:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|11
1643545990000|2022-01-30 12:33:10|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643546000000|2022-01-30 12:33:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643546040000|2022-01-30 12:34:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|1
1643546050000|2022-01-30 12:34:10|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643546110000|2022-01-30 12:35:10|20.41|20.11|20.42|20.12|20.42|20.12|20.41|20.11|2
1643546120000|2022-01-30 12:35:20|20.43|20.13|20.44|20.14|20.44|20.14|20.43|20.13|2
1643546130000|2022-01-30 12:35:30|20.43|20.13|20.43|20.13|20.44|20.14|20.43|20.13|3
1643546300000|2022-01-30 12:38:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1643546310000|2022-01-30 12:38:30|20.41|20.11|20.41|20.11|20.42|20.12|20.4|20.1|5
1643546340000|2022-01-30 12:39:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643546420000|2022-01-30 12:40:20|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643546440000|2022-01-30 12:40:40|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643546460000|2022-01-30 12:41:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|2
1643546480000|2022-01-30 12:41:20|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|3
1643546490000|2022-01-30 12:41:30|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|6
1643546500000|2022-01-30 12:41:40|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|6
1643546510000|2022-01-30 12:41:50|20.41|20.11|20.41|20.11|20.41|20.11|20.4|20.1|3
1643546520000|2022-01-30 12:42:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|1
1643546530000|2022-01-30 12:42:10|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|2
1643546540000|2022-01-30 12:42:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|1
1643546550000|2022-01-30 12:42:30|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|1
1643546560000|2022-01-30 12:42:40|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|4
1643546570000|2022-01-30 12:42:50|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|3
1643546580000|2022-01-30 12:43:00|20.36|20.06|20.37|20.07|20.37|20.07|20.36|20.06|4
1643546600000|2022-01-30 12:43:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|1
1643546610000|2022-01-30 12:43:30|20.35|20.05|20.33|20.03|20.36|20.06|20.33|20.03|7
1643546620000|2022-01-30 12:43:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|1
1643546660000|2022-01-30 12:44:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643546690000|2022-01-30 12:44:50|20.35|20.05|20.35|20.05|20.35|20.05|20.34|20.04|3
1643546700000|2022-01-30 12:45:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|2
1643546730000|2022-01-30 12:45:30|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|5
1643546740000|2022-01-30 12:45:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|2
1643546750000|2022-01-30 12:45:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|1
1643546760000|2022-01-30 12:46:00|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|2
1643546770000|2022-01-30 12:46:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643546790000|2022-01-30 12:46:30|20.31|20.01|20.31|20.01|20.32|20.02|20.3|20|7
1643546800000|2022-01-30 12:46:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643546810000|2022-01-30 12:46:50|20.33|20.03|20.31|20.01|20.33|20.03|20.31|20.01|3
1643546830000|2022-01-30 12:47:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643546840000|2022-01-30 12:47:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643546850000|2022-01-30 12:47:30|20.3|20|20.3|20|20.3|20|20.29|19.99|7
1643546860000|2022-01-30 12:47:40|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643546870000|2022-01-30 12:47:50|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643546880000|2022-01-30 12:48:00|20.29|19.99|20.28|19.98|20.3|20|20.28|19.98|10
1643546910000|2022-01-30 12:48:30|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643546920000|2022-01-30 12:48:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643546930000|2022-01-30 12:48:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643546960000|2022-01-30 12:49:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643546980000|2022-01-30 12:49:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643547000000|2022-01-30 12:50:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643547070000|2022-01-30 12:51:10|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643547100000|2022-01-30 12:51:40|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643547110000|2022-01-30 12:51:50|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643547130000|2022-01-30 12:52:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643547140000|2022-01-30 12:52:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643547150000|2022-01-30 12:52:30|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|5
1643547200000|2022-01-30 12:53:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|1
1643547210000|2022-01-30 12:53:30|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|4
1643547220000|2022-01-30 12:53:40|20.22|19.92|20.21|19.91|20.22|19.92|20.21|19.91|2
1643547230000|2022-01-30 12:53:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643547240000|2022-01-30 12:54:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643547250000|2022-01-30 12:54:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643547260000|2022-01-30 12:54:20|20.19|19.89|20.17|19.87|20.2|19.9|20.17|19.87|7
1643547270000|2022-01-30 12:54:30|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1643547300000|2022-01-30 12:55:00|20.19|19.89|20.22|19.92|20.22|19.92|20.19|19.89|5
1643547310000|2022-01-30 12:55:10|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|4
1643547320000|2022-01-30 12:55:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|2
1643547350000|2022-01-30 12:55:50|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|3
1643547360000|2022-01-30 12:56:00|20.24|19.94|20.25|19.95|20.26|19.96|20.23|19.93|6
1643547370000|2022-01-30 12:56:10|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643547380000|2022-01-30 12:56:20|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|3
1643547390000|2022-01-30 12:56:30|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|9
1643547400000|2022-01-30 12:56:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643547410000|2022-01-30 12:56:50|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643547420000|2022-01-30 12:57:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|4
1643547430000|2022-01-30 12:57:10|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|3
1643547440000|2022-01-30 12:57:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643547450000|2022-01-30 12:57:30|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|6
1643547460000|2022-01-30 12:57:40|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|10
1643547470000|2022-01-30 12:57:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643547480000|2022-01-30 12:58:00|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|9
1643547490000|2022-01-30 12:58:10|20.26|19.96|20.27|19.97|20.28|19.98|20.26|19.96|4
1643547500000|2022-01-30 12:58:20|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643547510000|2022-01-30 12:58:30|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643547520000|2022-01-30 12:58:40|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643547600000|2022-01-30 13:00:00|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|7
1643547610000|2022-01-30 13:00:10|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|7
1643547620000|2022-01-30 13:00:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643547630000|2022-01-30 13:00:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643547660000|2022-01-30 13:01:00|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|5
1643547670000|2022-01-30 13:01:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643547700000|2022-01-30 13:01:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643547720000|2022-01-30 13:02:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643547730000|2022-01-30 13:02:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643547770000|2022-01-30 13:02:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643547790000|2022-01-30 13:03:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|4
1643547800000|2022-01-30 13:03:20|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643547810000|2022-01-30 13:03:30|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643547820000|2022-01-30 13:03:40|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643547830000|2022-01-30 13:03:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|10
1643547870000|2022-01-30 13:04:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643547880000|2022-01-30 13:04:40|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643547910000|2022-01-30 13:05:10|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643547920000|2022-01-30 13:05:20|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|5
1643547940000|2022-01-30 13:05:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|6
1643547950000|2022-01-30 13:05:50|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643547960000|2022-01-30 13:06:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643547990000|2022-01-30 13:06:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643548020000|2022-01-30 13:07:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643548030000|2022-01-30 13:07:10|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643548050000|2022-01-30 13:07:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643548060000|2022-01-30 13:07:40|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643548070000|2022-01-30 13:07:50|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643548080000|2022-01-30 13:08:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643548090000|2022-01-30 13:08:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643548110000|2022-01-30 13:08:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643548130000|2022-01-30 13:08:50|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643548160000|2022-01-30 13:09:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643548170000|2022-01-30 13:09:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643548190000|2022-01-30 13:09:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643548200000|2022-01-30 13:10:00|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643548280000|2022-01-30 13:11:20|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|5
1643548300000|2022-01-30 13:11:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643548310000|2022-01-30 13:11:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643548320000|2022-01-30 13:12:00|20.25|19.95|20.25|19.95|20.25|19.95|20.24|19.94|5
1643548330000|2022-01-30 13:12:10|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643548340000|2022-01-30 13:12:20|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|6
1643548360000|2022-01-30 13:12:40|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|2
1643548370000|2022-01-30 13:12:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643548420000|2022-01-30 13:13:40|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|5
1643548430000|2022-01-30 13:13:50|20.22|19.92|20.23|19.93|20.24|19.94|20.22|19.92|6
1643548440000|2022-01-30 13:14:00|20.24|19.94|20.25|19.95|20.25|19.95|20.23|19.93|4
1643548450000|2022-01-30 13:14:10|20.26|19.96|20.28|19.98|20.28|19.98|20.26|19.96|3
1643548460000|2022-01-30 13:14:20|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643548470000|2022-01-30 13:14:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643548490000|2022-01-30 13:14:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643548500000|2022-01-30 13:15:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643548520000|2022-01-30 13:15:20|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643548530000|2022-01-30 13:15:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643548570000|2022-01-30 13:16:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643548580000|2022-01-30 13:16:20|20.27|19.97|20.26|19.96|20.28|19.98|20.26|19.96|6
1643548590000|2022-01-30 13:16:30|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|8
1643548620000|2022-01-30 13:17:00|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|4
1643548630000|2022-01-30 13:17:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643548670000|2022-01-30 13:17:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643548680000|2022-01-30 13:18:00|20.27|19.97|20.26|19.96|20.28|19.98|20.26|19.96|4
1643548730000|2022-01-30 13:18:50|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643548760000|2022-01-30 13:19:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643548770000|2022-01-30 13:19:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643548780000|2022-01-30 13:19:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643548790000|2022-01-30 13:19:50|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|3
1643548810000|2022-01-30 13:20:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|2
1643548820000|2022-01-30 13:20:20|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643548830000|2022-01-30 13:20:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|2
1643548840000|2022-01-30 13:20:40|20.28|19.98|20.29|19.99|20.29|19.99|20.27|19.97|10
1643548850000|2022-01-30 13:20:50|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643548920000|2022-01-30 13:22:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643548930000|2022-01-30 13:22:10|20.3|20|20.3|20|20.31|20.01|20.3|20|7
1643548940000|2022-01-30 13:22:20|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643548950000|2022-01-30 13:22:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643548960000|2022-01-30 13:22:40|20.31|20.01|20.31|20.01|20.32|20.02|20.31|20.01|5
1643548970000|2022-01-30 13:22:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643549000000|2022-01-30 13:23:20|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|2
1643549090000|2022-01-30 13:24:50|20.3|20|20.3|20|20.3|20|20.3|20|1
1643549100000|2022-01-30 13:25:00|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643549110000|2022-01-30 13:25:10|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643549120000|2022-01-30 13:25:20|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|3
1643549130000|2022-01-30 13:25:30|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643549140000|2022-01-30 13:25:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643549170000|2022-01-30 13:26:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643549180000|2022-01-30 13:26:20|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643549190000|2022-01-30 13:26:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643549210000|2022-01-30 13:26:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|4
1643549220000|2022-01-30 13:27:00|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643549230000|2022-01-30 13:27:10|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|5
1643549290000|2022-01-30 13:28:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643549300000|2022-01-30 13:28:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643549350000|2022-01-30 13:29:10|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643549360000|2022-01-30 13:29:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643549370000|2022-01-30 13:29:30|20.3|20|20.29|19.99|20.3|20|20.29|19.99|6
1643549380000|2022-01-30 13:29:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643549450000|2022-01-30 13:30:50|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|7
1643549460000|2022-01-30 13:31:00|20.3|20|20.3|20|20.3|20|20.3|20|1
1643549470000|2022-01-30 13:31:10|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|7
1643549480000|2022-01-30 13:31:20|20.3|20|20.29|19.99|20.3|20|20.29|19.99|8
1643549490000|2022-01-30 13:31:30|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643549500000|2022-01-30 13:31:40|20.3|20|20.29|19.99|20.3|20|20.29|19.99|2
1643549510000|2022-01-30 13:31:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|10
1643549520000|2022-01-30 13:32:00|20.3|20|20.3|20|20.3|20|20.3|20|1
1643549550000|2022-01-30 13:32:30|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643549570000|2022-01-30 13:32:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|2
1643549590000|2022-01-30 13:33:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643549640000|2022-01-30 13:34:00|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643549680000|2022-01-30 13:34:40|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643549690000|2022-01-30 13:34:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643549720000|2022-01-30 13:35:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643549730000|2022-01-30 13:35:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643549740000|2022-01-30 13:35:40|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643549750000|2022-01-30 13:35:50|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|2
1643549770000|2022-01-30 13:36:10|20.27|19.97|20.29|19.99|20.29|19.99|20.27|19.97|3
1643549790000|2022-01-30 13:36:30|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643549800000|2022-01-30 13:36:40|20.27|19.97|20.27|19.97|20.28|19.98|20.26|19.96|7
1643549810000|2022-01-30 13:36:50|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|3
1643549840000|2022-01-30 13:37:20|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|4
1643549900000|2022-01-30 13:38:20|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|6
1643549910000|2022-01-30 13:38:30|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643549920000|2022-01-30 13:38:40|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|1
1643549930000|2022-01-30 13:38:50|20.23|19.93|20.23|19.93|20.24|19.94|20.22|19.92|5
1643549940000|2022-01-30 13:39:00|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643550000000|2022-01-30 13:40:00|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643550010000|2022-01-30 13:40:10|20.24|19.94|20.25|19.95|20.25|19.95|20.23|19.93|6
1643550040000|2022-01-30 13:40:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643550050000|2022-01-30 13:40:50|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|10
1643550060000|2022-01-30 13:41:00|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|5
1643550070000|2022-01-30 13:41:10|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643550090000|2022-01-30 13:41:30|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|3
1643550140000|2022-01-30 13:42:20|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643550150000|2022-01-30 13:42:30|20.25|19.95|20.26|19.96|20.26|19.96|20.25|19.95|2
1643550160000|2022-01-30 13:42:40|20.25|19.95|20.25|19.95|20.26|19.96|20.25|19.95|3
1643550180000|2022-01-30 13:43:00|20.26|19.96|20.26|19.96|20.26|19.96|20.24|19.94|7
1643550190000|2022-01-30 13:43:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550240000|2022-01-30 13:44:00|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550250000|2022-01-30 13:44:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550260000|2022-01-30 13:44:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643550270000|2022-01-30 13:44:30|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|6
1643550300000|2022-01-30 13:45:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|3
1643550310000|2022-01-30 13:45:10|20.28|19.98|20.28|19.98|20.29|19.99|20.28|19.98|3
1643550320000|2022-01-30 13:45:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550350000|2022-01-30 13:45:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550360000|2022-01-30 13:46:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643550400000|2022-01-30 13:46:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|1
1643550410000|2022-01-30 13:46:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550420000|2022-01-30 13:47:00|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|4
1643550430000|2022-01-30 13:47:10|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|7
1643550470000|2022-01-30 13:47:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550480000|2022-01-30 13:48:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643550490000|2022-01-30 13:48:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643550500000|2022-01-30 13:48:20|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643550530000|2022-01-30 13:48:50|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643550540000|2022-01-30 13:49:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643550550000|2022-01-30 13:49:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|1
1643550580000|2022-01-30 13:49:40|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550590000|2022-01-30 13:49:50|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|2
1643550620000|2022-01-30 13:50:20|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643550630000|2022-01-30 13:50:30|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550640000|2022-01-30 13:50:40|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|9
1643550650000|2022-01-30 13:50:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643550670000|2022-01-30 13:51:10|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|5
1643550680000|2022-01-30 13:51:20|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550690000|2022-01-30 13:51:30|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|6
1643550700000|2022-01-30 13:51:40|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|12
1643550710000|2022-01-30 13:51:50|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|9
1643550720000|2022-01-30 13:52:00|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|4
1643550730000|2022-01-30 13:52:10|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643550740000|2022-01-30 13:52:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643550810000|2022-01-30 13:53:30|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643550820000|2022-01-30 13:53:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|6
1643550830000|2022-01-30 13:53:50|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|3
1643550840000|2022-01-30 13:54:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|3
1643550860000|2022-01-30 13:54:20|20.28|19.98|20.28|19.98|20.28|19.98|20.27|19.97|9
1643550890000|2022-01-30 13:54:50|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643550910000|2022-01-30 13:55:10|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643550920000|2022-01-30 13:55:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|2
1643550930000|2022-01-30 13:55:30|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643550940000|2022-01-30 13:55:40|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643550960000|2022-01-30 13:56:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643550980000|2022-01-30 13:56:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643551000000|2022-01-30 13:56:40|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643551010000|2022-01-30 13:56:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643551020000|2022-01-30 13:57:00|20.29|19.99|20.29|19.99|20.29|19.99|20.28|19.98|3
1643551060000|2022-01-30 13:57:40|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|3
1643551080000|2022-01-30 13:58:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|7
1643551100000|2022-01-30 13:58:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643551120000|2022-01-30 13:58:40|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643551130000|2022-01-30 13:58:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|2
1643551140000|2022-01-30 13:59:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|1
1643551200000|2022-01-30 14:00:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643551210000|2022-01-30 14:00:10|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|6
1643551220000|2022-01-30 14:00:20|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|4
1643551230000|2022-01-30 14:00:30|20.3|20|20.31|20.01|20.31|20.01|20.3|20|2
1643551250000|2022-01-30 14:00:50|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551260000|2022-01-30 14:01:00|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643551290000|2022-01-30 14:01:30|20.3|20|20.3|20|20.31|20.01|20.3|20|3
1643551360000|2022-01-30 14:02:40|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643551390000|2022-01-30 14:03:10|20.3|20|20.31|20.01|20.31|20.01|20.3|20|4
1643551420000|2022-01-30 14:03:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551430000|2022-01-30 14:03:50|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643551440000|2022-01-30 14:04:00|20.31|20.01|20.3|20|20.31|20.01|20.3|20|4
1643551450000|2022-01-30 14:04:10|20.31|20.01|20.31|20.01|20.31|20.01|20.3|20|3
1643551490000|2022-01-30 14:04:50|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|1
1643551530000|2022-01-30 14:05:30|20.31|20.01|20.3|20|20.31|20.01|20.3|20|2
1643551540000|2022-01-30 14:05:40|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|1
1643551560000|2022-01-30 14:06:00|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551580000|2022-01-30 14:06:20|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|9
1643551590000|2022-01-30 14:06:30|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643551600000|2022-01-30 14:06:40|20.31|20.01|20.3|20|20.31|20.01|20.3|20|6
1643551660000|2022-01-30 14:07:40|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643551680000|2022-01-30 14:08:00|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|3
1643551690000|2022-01-30 14:08:10|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551720000|2022-01-30 14:08:40|20.29|19.99|20.3|20|20.3|20|20.29|19.99|6
1643551730000|2022-01-30 14:08:50|20.29|19.99|20.3|20|20.3|20|20.29|19.99|8
1643551740000|2022-01-30 14:09:00|20.29|19.99|20.3|20|20.3|20|20.29|19.99|6
1643551750000|2022-01-30 14:09:10|20.29|19.99|20.29|19.99|20.3|20|20.29|19.99|5
1643551790000|2022-01-30 14:09:50|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551800000|2022-01-30 14:10:00|20.29|19.99|20.3|20|20.3|20|20.29|19.99|2
1643551820000|2022-01-30 14:10:20|20.29|19.99|20.3|20|20.3|20|20.29|19.99|6
1643551830000|2022-01-30 14:10:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643551850000|2022-01-30 14:10:50|20.3|20|20.29|19.99|20.3|20|20.29|19.99|4
1643551860000|2022-01-30 14:11:00|20.3|20|20.3|20|20.3|20|20.29|19.99|3
1643551880000|2022-01-30 14:11:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643551900000|2022-01-30 14:11:40|20.3|20|20.3|20|20.3|20|20.3|20|1
1643551920000|2022-01-30 14:12:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|1
1643551950000|2022-01-30 14:12:30|20.28|19.98|20.27|19.97|20.29|19.99|20.27|19.97|4
1643551960000|2022-01-30 14:12:40|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|2
1643551970000|2022-01-30 14:12:50|20.24|19.94|20.25|19.95|20.25|19.95|20.24|19.94|4
1643551980000|2022-01-30 14:13:00|20.26|19.96|20.26|19.96|20.26|19.96|20.25|19.95|7
1643552000000|2022-01-30 14:13:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|1
1643552010000|2022-01-30 14:13:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643552020000|2022-01-30 14:13:40|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|3
1643552030000|2022-01-30 14:13:50|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|5
1643552070000|2022-01-30 14:14:30|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|2
1643552080000|2022-01-30 14:14:40|20.24|19.94|20.23|19.93|20.24|19.94|20.23|19.93|6
1643552090000|2022-01-30 14:14:50|20.22|19.92|20.21|19.91|20.23|19.93|20.21|19.91|4
1643552100000|2022-01-30 14:15:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|10
1643552110000|2022-01-30 14:15:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643552120000|2022-01-30 14:15:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643552130000|2022-01-30 14:15:30|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|4
1643552140000|2022-01-30 14:15:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643552150000|2022-01-30 14:15:50|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|1
1643552170000|2022-01-30 14:16:10|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|1
1643552210000|2022-01-30 14:16:50|20.21|19.91|20.21|19.91|20.22|19.92|20.21|19.91|5
1643552260000|2022-01-30 14:17:40|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|1
1643552270000|2022-01-30 14:17:50|20.21|19.91|20.18|19.88|20.21|19.91|20.18|19.88|4
1643552280000|2022-01-30 14:18:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|8
1643552330000|2022-01-30 14:18:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643552350000|2022-01-30 14:19:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643552360000|2022-01-30 14:19:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643552370000|2022-01-30 14:19:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643552380000|2022-01-30 14:19:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643552390000|2022-01-30 14:19:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643552400000|2022-01-30 14:20:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643552410000|2022-01-30 14:20:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643552420000|2022-01-30 14:20:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643552430000|2022-01-30 14:20:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643552450000|2022-01-30 14:20:50|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643552460000|2022-01-30 14:21:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643552470000|2022-01-30 14:21:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|8
1643552480000|2022-01-30 14:21:20|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|8
1643552490000|2022-01-30 14:21:30|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|5
1643552500000|2022-01-30 14:21:40|20.06|19.76|20.04|19.74|20.07|19.77|20.04|19.74|5
1643552510000|2022-01-30 14:21:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643552520000|2022-01-30 14:22:00|20.06|19.76|20.08|19.78|20.08|19.78|20.05|19.75|5
1643552530000|2022-01-30 14:22:10|20.09|19.79|20.08|19.78|20.09|19.79|20.07|19.77|10
1643552550000|2022-01-30 14:22:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643552560000|2022-01-30 14:22:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643552570000|2022-01-30 14:22:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|6
1643552580000|2022-01-30 14:23:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643552590000|2022-01-30 14:23:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643552640000|2022-01-30 14:24:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643552650000|2022-01-30 14:24:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643552660000|2022-01-30 14:24:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643552670000|2022-01-30 14:24:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643552680000|2022-01-30 14:24:40|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|9
1643552690000|2022-01-30 14:24:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643552710000|2022-01-30 14:25:10|20.06|19.76|20.06|19.76|20.08|19.78|20.06|19.76|11
1643552720000|2022-01-30 14:25:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643552730000|2022-01-30 14:25:30|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|7
1643552740000|2022-01-30 14:25:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643552750000|2022-01-30 14:25:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643552760000|2022-01-30 14:26:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643552840000|2022-01-30 14:27:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643552850000|2022-01-30 14:27:30|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643552870000|2022-01-30 14:27:50|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643552880000|2022-01-30 14:28:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|4
1643552900000|2022-01-30 14:28:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643552920000|2022-01-30 14:28:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643552930000|2022-01-30 14:28:50|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643552940000|2022-01-30 14:29:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643552950000|2022-01-30 14:29:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643552960000|2022-01-30 14:29:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643552980000|2022-01-30 14:29:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643553000000|2022-01-30 14:30:00|20.14|19.84|20.14|19.84|20.15|19.85|20.13|19.83|5
1643553010000|2022-01-30 14:30:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643553020000|2022-01-30 14:30:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643553030000|2022-01-30 14:30:30|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|10
1643553050000|2022-01-30 14:30:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643553060000|2022-01-30 14:31:00|20.12|19.82|20.12|19.82|20.14|19.84|20.12|19.82|6
1643553070000|2022-01-30 14:31:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643553080000|2022-01-30 14:31:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|9
1643553090000|2022-01-30 14:31:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643553100000|2022-01-30 14:31:40|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643553110000|2022-01-30 14:31:50|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|11
1643553120000|2022-01-30 14:32:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643553130000|2022-01-30 14:32:10|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643553140000|2022-01-30 14:32:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643553270000|2022-01-30 14:34:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643553280000|2022-01-30 14:34:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643553290000|2022-01-30 14:34:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643553310000|2022-01-30 14:35:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643553320000|2022-01-30 14:35:20|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|8
1643553330000|2022-01-30 14:35:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|8
1643553380000|2022-01-30 14:36:20|20.12|19.82|20.13|19.83|20.13|19.83|20.11|19.81|4
1643553410000|2022-01-30 14:36:50|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643553420000|2022-01-30 14:37:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643553430000|2022-01-30 14:37:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643553440000|2022-01-30 14:37:20|20.17|19.87|20.18|19.88|20.18|19.88|20.16|19.86|8
1643553450000|2022-01-30 14:37:30|20.17|19.87|20.16|19.86|20.18|19.88|20.16|19.86|10
1643553460000|2022-01-30 14:37:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643553490000|2022-01-30 14:38:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643553500000|2022-01-30 14:38:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643553550000|2022-01-30 14:39:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|12
1643553570000|2022-01-30 14:39:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643553580000|2022-01-30 14:39:40|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|11
1643553600000|2022-01-30 14:40:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643553630000|2022-01-30 14:40:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553660000|2022-01-30 14:41:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643553670000|2022-01-30 14:41:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553690000|2022-01-30 14:41:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643553700000|2022-01-30 14:41:40|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|2
1643553710000|2022-01-30 14:41:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553730000|2022-01-30 14:42:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|4
1643553740000|2022-01-30 14:42:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|6
1643553750000|2022-01-30 14:42:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643553770000|2022-01-30 14:42:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643553780000|2022-01-30 14:43:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553790000|2022-01-30 14:43:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643553800000|2022-01-30 14:43:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553810000|2022-01-30 14:43:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643553830000|2022-01-30 14:43:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643553850000|2022-01-30 14:44:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643553900000|2022-01-30 14:45:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643553910000|2022-01-30 14:45:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643553930000|2022-01-30 14:45:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643553940000|2022-01-30 14:45:40|20.11|19.81|20.1|19.8|20.12|19.82|20.1|19.8|4
1643553980000|2022-01-30 14:46:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643554000000|2022-01-30 14:46:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643554040000|2022-01-30 14:47:20|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643554060000|2022-01-30 14:47:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|2
1643554140000|2022-01-30 14:49:00|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643554150000|2022-01-30 14:49:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643554170000|2022-01-30 14:49:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643554190000|2022-01-30 14:49:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643554200000|2022-01-30 14:50:00|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643554210000|2022-01-30 14:50:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643554220000|2022-01-30 14:50:20|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|5
1643554230000|2022-01-30 14:50:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643554240000|2022-01-30 14:50:40|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|4
1643554250000|2022-01-30 14:50:50|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643554280000|2022-01-30 14:51:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643554350000|2022-01-30 14:52:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643554390000|2022-01-30 14:53:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643554400000|2022-01-30 14:53:20|20.07|19.77|20.08|19.78|20.09|19.79|20.07|19.77|4
1643554410000|2022-01-30 14:53:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643554430000|2022-01-30 14:53:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|8
1643554440000|2022-01-30 14:54:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|8
1643554450000|2022-01-30 14:54:10|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643554460000|2022-01-30 14:54:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643554480000|2022-01-30 14:54:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643554520000|2022-01-30 14:55:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643554530000|2022-01-30 14:55:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643554550000|2022-01-30 14:55:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|9
1643554560000|2022-01-30 14:56:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643554570000|2022-01-30 14:56:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643554600000|2022-01-30 14:56:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643554620000|2022-01-30 14:57:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643554630000|2022-01-30 14:57:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643554640000|2022-01-30 14:57:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643554660000|2022-01-30 14:57:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643554690000|2022-01-30 14:58:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643554700000|2022-01-30 14:58:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643554710000|2022-01-30 14:58:30|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643554720000|2022-01-30 14:58:40|20.14|19.84|20.15|19.85|20.15|19.85|20.13|19.83|4
1643554740000|2022-01-30 14:59:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643554760000|2022-01-30 14:59:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643554770000|2022-01-30 14:59:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643554840000|2022-01-30 15:00:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643554850000|2022-01-30 15:00:50|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|3
1643554870000|2022-01-30 15:01:10|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|3
1643554880000|2022-01-30 15:01:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643554890000|2022-01-30 15:01:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643554900000|2022-01-30 15:01:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643554910000|2022-01-30 15:01:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|2
1643554920000|2022-01-30 15:02:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643554930000|2022-01-30 15:02:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643554940000|2022-01-30 15:02:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643555000000|2022-01-30 15:03:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643555020000|2022-01-30 15:03:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643555040000|2022-01-30 15:04:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643555110000|2022-01-30 15:05:10|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1643555130000|2022-01-30 15:05:30|20.18|19.88|20.18|19.88|20.18|19.88|20.17|19.87|3
1643555160000|2022-01-30 15:06:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643555200000|2022-01-30 15:06:40|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|4
1643555210000|2022-01-30 15:06:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643555230000|2022-01-30 15:07:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643555240000|2022-01-30 15:07:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643555260000|2022-01-30 15:07:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643555290000|2022-01-30 15:08:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643555390000|2022-01-30 15:09:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643555440000|2022-01-30 15:10:40|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643555480000|2022-01-30 15:11:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643555600000|2022-01-30 15:13:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643555620000|2022-01-30 15:13:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643555630000|2022-01-30 15:13:50|20.14|19.84|20.13|19.83|20.14|19.84|20.13|19.83|4
1643555640000|2022-01-30 15:14:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643555660000|2022-01-30 15:14:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643555670000|2022-01-30 15:14:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643555690000|2022-01-30 15:14:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643555710000|2022-01-30 15:15:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643555720000|2022-01-30 15:15:20|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643555730000|2022-01-30 15:15:30|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643555790000|2022-01-30 15:16:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643555820000|2022-01-30 15:17:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643555830000|2022-01-30 15:17:10|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|4
1643555840000|2022-01-30 15:17:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|12
1643555890000|2022-01-30 15:18:10|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643555900000|2022-01-30 15:18:20|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|3
1643555910000|2022-01-30 15:18:30|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|5
1643555920000|2022-01-30 15:18:40|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|6
1643555980000|2022-01-30 15:19:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|8
1643555990000|2022-01-30 15:19:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643556000000|2022-01-30 15:20:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643556010000|2022-01-30 15:20:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643556020000|2022-01-30 15:20:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643556030000|2022-01-30 15:20:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643556060000|2022-01-30 15:21:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643556090000|2022-01-30 15:21:30|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|4
1643556100000|2022-01-30 15:21:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643556110000|2022-01-30 15:21:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643556120000|2022-01-30 15:22:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643556130000|2022-01-30 15:22:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643556150000|2022-01-30 15:22:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643556160000|2022-01-30 15:22:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|2
1643556170000|2022-01-30 15:22:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643556180000|2022-01-30 15:23:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643556190000|2022-01-30 15:23:10|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643556200000|2022-01-30 15:23:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643556210000|2022-01-30 15:23:30|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|9
1643556220000|2022-01-30 15:23:40|20.13|19.83|20.15|19.85|20.15|19.85|20.13|19.83|5
1643556230000|2022-01-30 15:23:50|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|6
1643556240000|2022-01-30 15:24:00|20.18|19.88|20.16|19.86|20.19|19.89|20.16|19.86|9
1643556250000|2022-01-30 15:24:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643556260000|2022-01-30 15:24:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643556270000|2022-01-30 15:24:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643556280000|2022-01-30 15:24:40|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|1
1643556290000|2022-01-30 15:24:50|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|3
1643556320000|2022-01-30 15:25:20|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|2
1643556340000|2022-01-30 15:25:40|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|7
1643556350000|2022-01-30 15:25:50|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643556370000|2022-01-30 15:26:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643556380000|2022-01-30 15:26:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643556390000|2022-01-30 15:26:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643556410000|2022-01-30 15:26:50|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643556420000|2022-01-30 15:27:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643556430000|2022-01-30 15:27:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643556440000|2022-01-30 15:27:20|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643556450000|2022-01-30 15:27:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643556460000|2022-01-30 15:27:40|20.16|19.86|20.15|19.85|20.16|19.86|20.14|19.84|8
1643556510000|2022-01-30 15:28:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643556520000|2022-01-30 15:28:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643556530000|2022-01-30 15:28:50|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643556590000|2022-01-30 15:29:50|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643556610000|2022-01-30 15:30:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643556620000|2022-01-30 15:30:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643556630000|2022-01-30 15:30:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643556640000|2022-01-30 15:30:40|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643556680000|2022-01-30 15:31:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|6
1643556700000|2022-01-30 15:31:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643556710000|2022-01-30 15:31:50|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|4
1643556720000|2022-01-30 15:32:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|3
1643556730000|2022-01-30 15:32:10|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|2
1643556740000|2022-01-30 15:32:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|5
1643556780000|2022-01-30 15:33:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643556790000|2022-01-30 15:33:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643556800000|2022-01-30 15:33:20|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643556810000|2022-01-30 15:33:30|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|11
1643556820000|2022-01-30 15:33:40|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643556830000|2022-01-30 15:33:50|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643556840000|2022-01-30 15:34:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|8
1643556850000|2022-01-30 15:34:10|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643556870000|2022-01-30 15:34:30|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|4
1643556880000|2022-01-30 15:34:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643556890000|2022-01-30 15:34:50|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|3
1643556960000|2022-01-30 15:36:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643557030000|2022-01-30 15:37:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643557120000|2022-01-30 15:38:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643557130000|2022-01-30 15:38:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643557160000|2022-01-30 15:39:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643557190000|2022-01-30 15:39:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643557200000|2022-01-30 15:40:00|20.12|19.82|20.14|19.84|20.14|19.84|20.11|19.81|9
1643557210000|2022-01-30 15:40:10|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|5
1643557220000|2022-01-30 15:40:20|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|9
1643557260000|2022-01-30 15:41:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557280000|2022-01-30 15:41:20|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|2
1643557300000|2022-01-30 15:41:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643557350000|2022-01-30 15:42:30|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643557390000|2022-01-30 15:43:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|4
1643557400000|2022-01-30 15:43:20|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|5
1643557430000|2022-01-30 15:43:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643557440000|2022-01-30 15:44:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|11
1643557450000|2022-01-30 15:44:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643557470000|2022-01-30 15:44:30|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643557480000|2022-01-30 15:44:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557520000|2022-01-30 15:45:20|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643557550000|2022-01-30 15:45:50|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643557560000|2022-01-30 15:46:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643557600000|2022-01-30 15:46:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557740000|2022-01-30 15:49:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643557750000|2022-01-30 15:49:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557760000|2022-01-30 15:49:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|1
1643557810000|2022-01-30 15:50:10|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|4
1643557820000|2022-01-30 15:50:20|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|2
1643557840000|2022-01-30 15:50:40|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643557850000|2022-01-30 15:50:50|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557860000|2022-01-30 15:51:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|3
1643557870000|2022-01-30 15:51:10|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|2
1643557890000|2022-01-30 15:51:30|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643557900000|2022-01-30 15:51:40|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|10
1643557990000|2022-01-30 15:53:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643558010000|2022-01-30 15:53:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643558060000|2022-01-30 15:54:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643558070000|2022-01-30 15:54:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643558080000|2022-01-30 15:54:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643558090000|2022-01-30 15:54:50|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|8
1643558110000|2022-01-30 15:55:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|2
1643558120000|2022-01-30 15:55:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643558130000|2022-01-30 15:55:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643558180000|2022-01-30 15:56:20|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643558190000|2022-01-30 15:56:30|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|7
1643558240000|2022-01-30 15:57:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643558260000|2022-01-30 15:57:40|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643558270000|2022-01-30 15:57:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643558300000|2022-01-30 15:58:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643558340000|2022-01-30 15:59:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643558350000|2022-01-30 15:59:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|5
1643558370000|2022-01-30 15:59:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643558380000|2022-01-30 15:59:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643558390000|2022-01-30 15:59:50|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|9
1643558400000|2022-01-30 16:00:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|4
1643558410000|2022-01-30 16:00:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643558420000|2022-01-30 16:00:20|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643558430000|2022-01-30 16:00:30|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|8
1643558440000|2022-01-30 16:00:40|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643558450000|2022-01-30 16:00:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643558470000|2022-01-30 16:01:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643558480000|2022-01-30 16:01:20|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|9
1643558490000|2022-01-30 16:01:30|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1643558520000|2022-01-30 16:02:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643558530000|2022-01-30 16:02:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643558550000|2022-01-30 16:02:30|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|3
1643558560000|2022-01-30 16:02:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|5
1643558590000|2022-01-30 16:03:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643558600000|2022-01-30 16:03:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643558610000|2022-01-30 16:03:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643558650000|2022-01-30 16:04:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643558670000|2022-01-30 16:04:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643558690000|2022-01-30 16:04:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643558710000|2022-01-30 16:05:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643558720000|2022-01-30 16:05:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643558770000|2022-01-30 16:06:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|5
1643558820000|2022-01-30 16:07:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643558830000|2022-01-30 16:07:10|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643558840000|2022-01-30 16:07:20|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643558850000|2022-01-30 16:07:30|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|3
1643558870000|2022-01-30 16:07:50|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|8
1643558880000|2022-01-30 16:08:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|5
1643558890000|2022-01-30 16:08:10|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|3
1643558950000|2022-01-30 16:09:10|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643558960000|2022-01-30 16:09:20|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|5
1643558990000|2022-01-30 16:09:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643559000000|2022-01-30 16:10:00|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|2
1643559010000|2022-01-30 16:10:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643559020000|2022-01-30 16:10:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|1
1643559030000|2022-01-30 16:10:30|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643559040000|2022-01-30 16:10:40|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|1
1643559210000|2022-01-30 16:13:30|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|4
1643559220000|2022-01-30 16:13:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643559230000|2022-01-30 16:13:50|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643559330000|2022-01-30 16:15:30|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|5
1643559340000|2022-01-30 16:15:40|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|6
1643559350000|2022-01-30 16:15:50|20.15|19.85|20.14|19.84|20.15|19.85|20.14|19.84|4
1643559370000|2022-01-30 16:16:10|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|3
1643559400000|2022-01-30 16:16:40|20.14|19.84|20.14|19.84|20.15|19.85|20.14|19.84|3
1643559520000|2022-01-30 16:18:40|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|3
1643559560000|2022-01-30 16:19:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643559570000|2022-01-30 16:19:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643559580000|2022-01-30 16:19:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643559600000|2022-01-30 16:20:00|20.13|19.83|20.13|19.83|20.13|19.83|20.12|19.82|5
1643559610000|2022-01-30 16:20:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643559620000|2022-01-30 16:20:20|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643559630000|2022-01-30 16:20:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643559640000|2022-01-30 16:20:40|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|7
1643559650000|2022-01-30 16:20:50|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|9
1643559690000|2022-01-30 16:21:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|8
1643559700000|2022-01-30 16:21:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|6
1643559710000|2022-01-30 16:21:50|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643559720000|2022-01-30 16:22:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643559730000|2022-01-30 16:22:10|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643559760000|2022-01-30 16:22:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643559870000|2022-01-30 16:24:30|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|4
1643559880000|2022-01-30 16:24:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643559890000|2022-01-30 16:24:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|9
1643559900000|2022-01-30 16:25:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643559910000|2022-01-30 16:25:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|6
1643559920000|2022-01-30 16:25:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|8
1643559940000|2022-01-30 16:25:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643559950000|2022-01-30 16:25:50|20.08|19.78|20.09|19.79|20.13|19.83|20.08|19.78|4
1643559970000|2022-01-30 16:26:10|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643560000000|2022-01-30 16:26:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643560020000|2022-01-30 16:27:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643560040000|2022-01-30 16:27:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643560090000|2022-01-30 16:28:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|14
1643560100000|2022-01-30 16:28:20|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643560200000|2022-01-30 16:30:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643560210000|2022-01-30 16:30:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643560220000|2022-01-30 16:30:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643560230000|2022-01-30 16:30:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643560300000|2022-01-30 16:31:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643560320000|2022-01-30 16:32:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643560330000|2022-01-30 16:32:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643560430000|2022-01-30 16:33:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643560440000|2022-01-30 16:34:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643560450000|2022-01-30 16:34:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643560460000|2022-01-30 16:34:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643560470000|2022-01-30 16:34:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643560480000|2022-01-30 16:34:40|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|7
1643560530000|2022-01-30 16:35:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643560550000|2022-01-30 16:35:50|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643560560000|2022-01-30 16:36:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643560570000|2022-01-30 16:36:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643560580000|2022-01-30 16:36:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643560620000|2022-01-30 16:37:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643560650000|2022-01-30 16:37:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643560660000|2022-01-30 16:37:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|7
1643560680000|2022-01-30 16:38:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|6
1643560690000|2022-01-30 16:38:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643560710000|2022-01-30 16:38:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643560720000|2022-01-30 16:38:40|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|8
1643560730000|2022-01-30 16:38:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643560740000|2022-01-30 16:39:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643560750000|2022-01-30 16:39:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|14
1643560770000|2022-01-30 16:39:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643560800000|2022-01-30 16:40:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643560820000|2022-01-30 16:40:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643560830000|2022-01-30 16:40:30|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643560850000|2022-01-30 16:40:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643560870000|2022-01-30 16:41:10|20.02|19.72|20|19.7|20.03|19.73|20|19.7|7
1643560890000|2022-01-30 16:41:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643560900000|2022-01-30 16:41:40|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643560920000|2022-01-30 16:42:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643560940000|2022-01-30 16:42:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643561120000|2022-01-30 16:45:20|20|19.7|19.99|19.69|20|19.7|19.99|19.69|4
1643561160000|2022-01-30 16:46:00|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|2
1643561170000|2022-01-30 16:46:10|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|9
1643561180000|2022-01-30 16:46:20|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643561190000|2022-01-30 16:46:30|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|5
1643561200000|2022-01-30 16:46:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|6
1643561250000|2022-01-30 16:47:30|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643561260000|2022-01-30 16:47:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643561270000|2022-01-30 16:47:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|4
1643561280000|2022-01-30 16:48:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|2
1643561290000|2022-01-30 16:48:10|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643561310000|2022-01-30 16:48:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643561360000|2022-01-30 16:49:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643561390000|2022-01-30 16:49:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643561440000|2022-01-30 16:50:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643561510000|2022-01-30 16:51:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643561530000|2022-01-30 16:52:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643561540000|2022-01-30 16:52:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643561560000|2022-01-30 16:52:40|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643561580000|2022-01-30 16:53:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643561590000|2022-01-30 16:53:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643561600000|2022-01-30 16:53:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643561610000|2022-01-30 16:53:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643561620000|2022-01-30 16:53:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643561650000|2022-01-30 16:54:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|3
1643561790000|2022-01-30 16:56:30|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643561800000|2022-01-30 16:56:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643561850000|2022-01-30 16:57:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643561920000|2022-01-30 16:58:40|20.04|19.74|20.03|19.73|20.04|19.74|20.03|19.73|2
1643561930000|2022-01-30 16:58:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|2
1643561940000|2022-01-30 16:59:00|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|3
1643561950000|2022-01-30 16:59:10|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643561960000|2022-01-30 16:59:20|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643561990000|2022-01-30 16:59:50|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|3
1643562000000|2022-01-30 17:00:00|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|3
1643562010000|2022-01-30 17:00:10|20|19.7|20|19.7|20.01|19.71|20|19.7|3
1643562020000|2022-01-30 17:00:20|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643562030000|2022-01-30 17:00:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|2
1643562040000|2022-01-30 17:00:40|19.99|19.69|20|19.7|20|19.7|19.99|19.69|4
1643562070000|2022-01-30 17:01:10|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643562100000|2022-01-30 17:01:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|3
1643562130000|2022-01-30 17:02:10|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|4
1643562180000|2022-01-30 17:03:00|19.95|19.65|19.95|19.65|19.96|19.66|19.95|19.65|5
1643562190000|2022-01-30 17:03:10|19.94|19.64|19.94|19.64|19.95|19.65|19.94|19.64|3
1643562210000|2022-01-30 17:03:30|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|2
1643562280000|2022-01-30 17:04:40|19.93|19.63|19.93|19.63|19.94|19.64|19.93|19.63|3
1643562310000|2022-01-30 17:05:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643562320000|2022-01-30 17:05:20|19.95|19.65|19.96|19.66|19.96|19.66|19.94|19.64|4
1643562330000|2022-01-30 17:05:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643562340000|2022-01-30 17:05:40|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|7
1643562350000|2022-01-30 17:05:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|1
1643562370000|2022-01-30 17:06:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|1
1643562380000|2022-01-30 17:06:20|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643562390000|2022-01-30 17:06:30|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|2
1643562400000|2022-01-30 17:06:40|19.98|19.68|19.98|19.68|19.98|19.68|19.97|19.67|5
1643562460000|2022-01-30 17:07:40|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|6
1643562510000|2022-01-30 17:08:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|4
1643562520000|2022-01-30 17:08:40|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|6
1643562530000|2022-01-30 17:08:50|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643562540000|2022-01-30 17:09:00|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|5
1643562600000|2022-01-30 17:10:00|19.97|19.67|19.97|19.67|19.98|19.68|19.97|19.67|9
1643562610000|2022-01-30 17:10:10|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|3
1643562640000|2022-01-30 17:10:40|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|2
1643562670000|2022-01-30 17:11:10|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|2
1643562690000|2022-01-30 17:11:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643562700000|2022-01-30 17:11:40|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|4
1643562710000|2022-01-30 17:11:50|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|1
1643562720000|2022-01-30 17:12:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|3
1643562730000|2022-01-30 17:12:10|20|19.7|20|19.7|20|19.7|20|19.7|1
1643562740000|2022-01-30 17:12:20|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643562780000|2022-01-30 17:13:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|2
1643562790000|2022-01-30 17:13:10|20|19.7|19.99|19.69|20|19.7|19.99|19.69|10
1643562800000|2022-01-30 17:13:20|20|19.7|20|19.7|20|19.7|19.99|19.69|3
1643562830000|2022-01-30 17:13:50|19.99|19.69|20|19.7|20|19.7|19.99|19.69|2
1643562870000|2022-01-30 17:14:30|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|1
1643562880000|2022-01-30 17:14:40|20|19.7|20|19.7|20|19.7|20|19.7|1
1643562910000|2022-01-30 17:15:10|20.01|19.71|20.01|19.71|20.01|19.71|20|19.7|7
1643562920000|2022-01-30 17:15:20|20|19.7|20.01|19.71|20.01|19.71|20|19.7|6
1643562940000|2022-01-30 17:15:40|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643562950000|2022-01-30 17:15:50|20|19.7|20.01|19.71|20.01|19.71|20|19.7|10
1643562960000|2022-01-30 17:16:00|20|19.7|20.01|19.71|20.01|19.71|20|19.7|2
1643563020000|2022-01-30 17:17:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643563030000|2022-01-30 17:17:10|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|3
1643563040000|2022-01-30 17:17:20|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|5
1643563070000|2022-01-30 17:17:50|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643563080000|2022-01-30 17:18:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643563110000|2022-01-30 17:18:30|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|6
1643563120000|2022-01-30 17:18:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643563130000|2022-01-30 17:18:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643563140000|2022-01-30 17:19:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643563180000|2022-01-30 17:19:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643563190000|2022-01-30 17:19:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|7
1643563200000|2022-01-30 17:20:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643563230000|2022-01-30 17:20:30|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643563300000|2022-01-30 17:21:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643563310000|2022-01-30 17:21:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643563350000|2022-01-30 17:22:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|9
1643563360000|2022-01-30 17:22:40|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|3
1643563370000|2022-01-30 17:22:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643563390000|2022-01-30 17:23:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643563410000|2022-01-30 17:23:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643563440000|2022-01-30 17:24:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643563450000|2022-01-30 17:24:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643563470000|2022-01-30 17:24:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643563510000|2022-01-30 17:25:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643563530000|2022-01-30 17:25:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643563540000|2022-01-30 17:25:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643563590000|2022-01-30 17:26:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643563600000|2022-01-30 17:26:40|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643563610000|2022-01-30 17:26:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643563620000|2022-01-30 17:27:00|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|3
1643563630000|2022-01-30 17:27:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643563650000|2022-01-30 17:27:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643563660000|2022-01-30 17:27:40|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643563670000|2022-01-30 17:27:50|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643563690000|2022-01-30 17:28:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643563700000|2022-01-30 17:28:20|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643563760000|2022-01-30 17:29:20|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|7
1643563770000|2022-01-30 17:29:30|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643563780000|2022-01-30 17:29:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643563790000|2022-01-30 17:29:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643563830000|2022-01-30 17:30:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643563850000|2022-01-30 17:30:50|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643563860000|2022-01-30 17:31:00|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643563900000|2022-01-30 17:31:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643563910000|2022-01-30 17:31:50|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|5
1643563960000|2022-01-30 17:32:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643563970000|2022-01-30 17:32:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643563980000|2022-01-30 17:33:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643564180000|2022-01-30 17:36:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643564190000|2022-01-30 17:36:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643564200000|2022-01-30 17:36:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643564210000|2022-01-30 17:36:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643564270000|2022-01-30 17:37:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643564280000|2022-01-30 17:38:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643564290000|2022-01-30 17:38:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643564330000|2022-01-30 17:38:50|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643564340000|2022-01-30 17:39:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643564350000|2022-01-30 17:39:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|4
1643564360000|2022-01-30 17:39:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643564370000|2022-01-30 17:39:30|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643564380000|2022-01-30 17:39:40|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643564390000|2022-01-30 17:39:50|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643564500000|2022-01-30 17:41:40|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|3
1643564560000|2022-01-30 17:42:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643564600000|2022-01-30 17:43:20|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|6
1643564610000|2022-01-30 17:43:30|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643564640000|2022-01-30 17:44:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1643564670000|2022-01-30 17:44:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643564680000|2022-01-30 17:44:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643564690000|2022-01-30 17:44:50|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643564700000|2022-01-30 17:45:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643564710000|2022-01-30 17:45:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|5
1643564720000|2022-01-30 17:45:20|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643564730000|2022-01-30 17:45:30|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|2
1643564750000|2022-01-30 17:45:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643564790000|2022-01-30 17:46:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643564800000|2022-01-30 17:46:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643564810000|2022-01-30 17:46:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643564830000|2022-01-30 17:47:10|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|4
1643564840000|2022-01-30 17:47:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643564860000|2022-01-30 17:47:40|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|6
1643564870000|2022-01-30 17:47:50|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643564920000|2022-01-30 17:48:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643564940000|2022-01-30 17:49:00|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643564950000|2022-01-30 17:49:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643565000000|2022-01-30 17:50:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|5
1643565030000|2022-01-30 17:50:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643565040000|2022-01-30 17:50:40|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643565060000|2022-01-30 17:51:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643565080000|2022-01-30 17:51:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643565090000|2022-01-30 17:51:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643565210000|2022-01-30 17:53:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643565240000|2022-01-30 17:54:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643565290000|2022-01-30 17:54:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643565300000|2022-01-30 17:55:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|5
1643565320000|2022-01-30 17:55:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643565330000|2022-01-30 17:55:30|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643565340000|2022-01-30 17:55:40|20.1|19.8|20.11|19.81|20.11|19.81|20.09|19.79|3
1643565370000|2022-01-30 17:56:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643565390000|2022-01-30 17:56:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643565400000|2022-01-30 17:56:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643565430000|2022-01-30 17:57:10|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|3
1643565500000|2022-01-30 17:58:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643565510000|2022-01-30 17:58:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643565520000|2022-01-30 17:58:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643565530000|2022-01-30 17:58:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|6
1643565590000|2022-01-30 17:59:50|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|4
1643565710000|2022-01-30 18:01:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643565720000|2022-01-30 18:02:00|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|2
1643565750000|2022-01-30 18:02:30|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|2
1643565760000|2022-01-30 18:02:40|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|5
1643565780000|2022-01-30 18:03:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643565800000|2022-01-30 18:03:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643565830000|2022-01-30 18:03:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643565910000|2022-01-30 18:05:10|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643565920000|2022-01-30 18:05:20|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643565930000|2022-01-30 18:05:30|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|3
1643565940000|2022-01-30 18:05:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643565950000|2022-01-30 18:05:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|4
1643565960000|2022-01-30 18:06:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643566000000|2022-01-30 18:06:40|20.1|19.8|20.11|19.81|20.11|19.81|20.09|19.79|5
1643566010000|2022-01-30 18:06:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643566030000|2022-01-30 18:07:10|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643566040000|2022-01-30 18:07:20|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|2
1643566050000|2022-01-30 18:07:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|3
1643566060000|2022-01-30 18:07:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|8
1643566180000|2022-01-30 18:09:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643566190000|2022-01-30 18:09:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643566210000|2022-01-30 18:10:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643566380000|2022-01-30 18:13:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643566390000|2022-01-30 18:13:10|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643566400000|2022-01-30 18:13:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|3
1643566410000|2022-01-30 18:13:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|7
1643566440000|2022-01-30 18:14:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643566450000|2022-01-30 18:14:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643566460000|2022-01-30 18:14:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643566470000|2022-01-30 18:14:30|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643566480000|2022-01-30 18:14:40|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|4
1643566490000|2022-01-30 18:14:50|20.12|19.82|20.12|19.82|20.12|19.82|20.11|19.81|3
1643566500000|2022-01-30 18:15:00|20.11|19.81|20.11|19.81|20.12|19.82|20.11|19.81|5
1643566520000|2022-01-30 18:15:20|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643566530000|2022-01-30 18:15:30|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|2
1643566540000|2022-01-30 18:15:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643566590000|2022-01-30 18:16:30|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643566600000|2022-01-30 18:16:40|20.12|19.82|20.13|19.83|20.13|19.83|20.12|19.82|4
1643566630000|2022-01-30 18:17:10|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|3
1643566640000|2022-01-30 18:17:20|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|1
1643566660000|2022-01-30 18:17:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|1
1643566710000|2022-01-30 18:18:30|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|2
1643566720000|2022-01-30 18:18:40|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|1
1643566730000|2022-01-30 18:18:50|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|4
1643566740000|2022-01-30 18:19:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|1
1643566750000|2022-01-30 18:19:10|20.09|19.79|20.09|19.79|20.1|19.8|20.09|19.79|3
1643566760000|2022-01-30 18:19:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|6
1643566770000|2022-01-30 18:19:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643566800000|2022-01-30 18:20:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643566810000|2022-01-30 18:20:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643566820000|2022-01-30 18:20:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|5
1643566830000|2022-01-30 18:20:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643566840000|2022-01-30 18:20:40|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|5
1643566860000|2022-01-30 18:21:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|4
1643566920000|2022-01-30 18:22:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643566940000|2022-01-30 18:22:20|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643566950000|2022-01-30 18:22:30|20.06|19.76|20.06|19.76|20.07|19.77|20.05|19.75|7
1643566960000|2022-01-30 18:22:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643566980000|2022-01-30 18:23:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643566990000|2022-01-30 18:23:10|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643567000000|2022-01-30 18:23:20|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643567010000|2022-01-30 18:23:30|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|6
1643567020000|2022-01-30 18:23:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|2
1643567040000|2022-01-30 18:24:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643567130000|2022-01-30 18:25:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643567150000|2022-01-30 18:25:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643567160000|2022-01-30 18:26:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|4
1643567170000|2022-01-30 18:26:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|6
1643567180000|2022-01-30 18:26:20|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|3
1643567200000|2022-01-30 18:26:40|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643567240000|2022-01-30 18:27:20|20.07|19.77|20.08|19.78|20.08|19.78|20.06|19.76|4
1643567250000|2022-01-30 18:27:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643567270000|2022-01-30 18:27:50|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643567280000|2022-01-30 18:28:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|2
1643567290000|2022-01-30 18:28:10|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|5
1643567300000|2022-01-30 18:28:20|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643567320000|2022-01-30 18:28:40|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|7
1643567330000|2022-01-30 18:28:50|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|5
1643567340000|2022-01-30 18:29:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|8
1643567350000|2022-01-30 18:29:10|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|9
1643567370000|2022-01-30 18:29:30|20.07|19.77|20.06|19.76|20.08|19.78|20.06|19.76|4
1643567390000|2022-01-30 18:29:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643567400000|2022-01-30 18:30:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|3
1643567410000|2022-01-30 18:30:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643567430000|2022-01-30 18:30:30|20.09|19.79|20.08|19.78|20.09|19.79|20.08|19.78|2
1643567520000|2022-01-30 18:32:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643567530000|2022-01-30 18:32:10|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643567550000|2022-01-30 18:32:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643567570000|2022-01-30 18:32:50|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|10
1643567580000|2022-01-30 18:33:00|20.08|19.78|20.07|19.77|20.08|19.78|20.07|19.77|2
1643567660000|2022-01-30 18:34:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643567690000|2022-01-30 18:34:50|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643567770000|2022-01-30 18:36:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643567780000|2022-01-30 18:36:20|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643567790000|2022-01-30 18:36:30|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643567800000|2022-01-30 18:36:40|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643567810000|2022-01-30 18:36:50|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643567880000|2022-01-30 18:38:00|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643567890000|2022-01-30 18:38:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643567990000|2022-01-30 18:39:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643568020000|2022-01-30 18:40:20|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643568030000|2022-01-30 18:40:30|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643568040000|2022-01-30 18:40:40|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|3
1643568050000|2022-01-30 18:40:50|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643568060000|2022-01-30 18:41:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643568250000|2022-01-30 18:44:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643568290000|2022-01-30 18:44:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643568320000|2022-01-30 18:45:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643568400000|2022-01-30 18:46:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643568410000|2022-01-30 18:46:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643568450000|2022-01-30 18:47:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643568560000|2022-01-30 18:49:20|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|2
1643568580000|2022-01-30 18:49:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643568610000|2022-01-30 18:50:10|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643568640000|2022-01-30 18:50:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|1
1643568660000|2022-01-30 18:51:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|4
1643568670000|2022-01-30 18:51:10|20.08|19.78|20.08|19.78|20.09|19.79|20.08|19.78|3
1643568680000|2022-01-30 18:51:20|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|3
1643568690000|2022-01-30 18:51:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|1
1643568700000|2022-01-30 18:51:40|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|2
1643568710000|2022-01-30 18:51:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1643568720000|2022-01-30 18:52:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643568730000|2022-01-30 18:52:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643568740000|2022-01-30 18:52:20|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643568820000|2022-01-30 18:53:40|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|2
1643568870000|2022-01-30 18:54:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|3
1643568880000|2022-01-30 18:54:40|20.02|19.72|20.02|19.72|20.03|19.73|20.02|19.72|3
1643568930000|2022-01-30 18:55:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643568940000|2022-01-30 18:55:40|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|3
1643568960000|2022-01-30 18:56:00|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643568980000|2022-01-30 18:56:20|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|2
1643569020000|2022-01-30 18:57:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|2
1643569040000|2022-01-30 18:57:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643569050000|2022-01-30 18:57:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|6
1643569060000|2022-01-30 18:57:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|1
1643569070000|2022-01-30 18:57:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|4
1643569080000|2022-01-30 18:58:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|1
1643569110000|2022-01-30 18:58:30|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|7
1643569120000|2022-01-30 18:58:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643569130000|2022-01-30 18:58:50|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643569140000|2022-01-30 18:59:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|4
1643569150000|2022-01-30 18:59:10|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643569160000|2022-01-30 18:59:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|1
1643569170000|2022-01-30 18:59:30|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|5
1643569180000|2022-01-30 18:59:40|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643569190000|2022-01-30 18:59:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|2
1643569200000|2022-01-30 19:00:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|5
1643569240000|2022-01-30 19:00:40|20.05|19.75|20.05|19.75|20.06|19.76|20.05|19.75|3
1643569290000|2022-01-30 19:01:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|2
1643569310000|2022-01-30 19:01:50|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|3
1643569400000|2022-01-30 19:03:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|1
1643569420000|2022-01-30 19:03:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|1
1643569440000|2022-01-30 19:04:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|1
1643569450000|2022-01-30 19:04:10|20|19.7|20|19.7|20|19.7|20|19.7|1
1643569470000|2022-01-30 19:04:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|6
1643569510000|2022-01-30 19:05:10|19.99|19.69|19.99|19.69|20|19.7|19.99|19.69|3
1643569540000|2022-01-30 19:05:40|19.98|19.68|19.98|19.68|19.99|19.69|19.98|19.68|3
1643569550000|2022-01-30 19:05:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|2
1643569560000|2022-01-30 19:06:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|8
1643569570000|2022-01-30 19:06:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|4
1643569590000|2022-01-30 19:06:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|1
1643569600000|2022-01-30 19:06:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643569610000|2022-01-30 19:06:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1643569620000|2022-01-30 19:07:00|19.95|19.65|19.95|19.65|19.95|19.65|19.94|19.64|3
1643569640000|2022-01-30 19:07:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|1
1643569660000|2022-01-30 19:07:40|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|4
1643569670000|2022-01-30 19:07:50|19.91|19.61|19.91|19.61|19.92|19.62|19.91|19.61|5
1643569680000|2022-01-30 19:08:00|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643569690000|2022-01-30 19:08:10|19.89|19.59|19.83|19.53|19.89|19.59|19.83|19.53|9
1643569700000|2022-01-30 19:08:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643569710000|2022-01-30 19:08:30|19.81|19.51|19.78|19.48|19.82|19.52|19.78|19.48|10
1643569720000|2022-01-30 19:08:40|19.77|19.47|19.77|19.47|19.77|19.47|19.75|19.45|13
1643569730000|2022-01-30 19:08:50|19.76|19.46|19.76|19.46|19.76|19.46|19.74|19.44|5
1643569740000|2022-01-30 19:09:00|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643569750000|2022-01-30 19:09:10|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|10
1643569760000|2022-01-30 19:09:20|19.71|19.41|19.71|19.41|19.72|19.42|19.7|19.4|7
1643569770000|2022-01-30 19:09:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643569780000|2022-01-30 19:09:40|19.7|19.4|19.72|19.42|19.72|19.42|19.7|19.4|3
1643569800000|2022-01-30 19:10:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|3
1643569810000|2022-01-30 19:10:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|5
1643569820000|2022-01-30 19:10:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|3
1643569830000|2022-01-30 19:10:30|19.74|19.44|19.74|19.44|19.75|19.45|19.73|19.43|9
1643569840000|2022-01-30 19:10:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643569860000|2022-01-30 19:11:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643569880000|2022-01-30 19:11:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643569890000|2022-01-30 19:11:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643569900000|2022-01-30 19:11:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643569910000|2022-01-30 19:11:50|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|14
1643569920000|2022-01-30 19:12:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643569930000|2022-01-30 19:12:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643569940000|2022-01-30 19:12:20|19.72|19.42|19.75|19.45|19.75|19.45|19.71|19.41|8
1643569950000|2022-01-30 19:12:30|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|4
1643569960000|2022-01-30 19:12:40|19.76|19.46|19.77|19.47|19.79|19.49|19.76|19.46|8
1643569970000|2022-01-30 19:12:50|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643569980000|2022-01-30 19:13:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643569990000|2022-01-30 19:13:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643570000000|2022-01-30 19:13:20|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|3
1643570010000|2022-01-30 19:13:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643570020000|2022-01-30 19:13:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643570040000|2022-01-30 19:14:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643570060000|2022-01-30 19:14:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643570080000|2022-01-30 19:14:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643570090000|2022-01-30 19:14:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643570100000|2022-01-30 19:15:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643570110000|2022-01-30 19:15:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643570120000|2022-01-30 19:15:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643570130000|2022-01-30 19:15:30|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|7
1643570140000|2022-01-30 19:15:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643570150000|2022-01-30 19:15:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643570160000|2022-01-30 19:16:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643570170000|2022-01-30 19:16:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|4
1643570180000|2022-01-30 19:16:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|5
1643570200000|2022-01-30 19:16:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643570210000|2022-01-30 19:16:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643570220000|2022-01-30 19:17:00|19.76|19.46|19.77|19.47|19.78|19.48|19.76|19.46|6
1643570230000|2022-01-30 19:17:10|19.78|19.48|19.79|19.49|19.79|19.49|19.77|19.47|4
1643570240000|2022-01-30 19:17:20|19.8|19.5|19.82|19.52|19.82|19.52|19.79|19.49|7
1643570250000|2022-01-30 19:17:30|19.83|19.53|19.87|19.57|19.87|19.57|19.83|19.53|12
1643570260000|2022-01-30 19:17:40|19.86|19.56|19.85|19.55|19.86|19.56|19.84|19.54|10
1643570270000|2022-01-30 19:17:50|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643570280000|2022-01-30 19:18:00|19.86|19.56|19.86|19.56|19.86|19.56|19.85|19.55|3
1643570290000|2022-01-30 19:18:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|8
1643570300000|2022-01-30 19:18:20|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643570310000|2022-01-30 19:18:30|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|3
1643570350000|2022-01-30 19:19:10|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|9
1643570360000|2022-01-30 19:19:20|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643570370000|2022-01-30 19:19:30|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|3
1643570380000|2022-01-30 19:19:40|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|3
1643570390000|2022-01-30 19:19:50|19.85|19.55|19.84|19.54|19.85|19.55|19.84|19.54|4
1643570400000|2022-01-30 19:20:00|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643570410000|2022-01-30 19:20:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643570430000|2022-01-30 19:20:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|5
1643570440000|2022-01-30 19:20:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|9
1643570450000|2022-01-30 19:20:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|7
1643570460000|2022-01-30 19:21:00|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643570470000|2022-01-30 19:21:10|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|7
1643570480000|2022-01-30 19:21:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643570500000|2022-01-30 19:21:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643570510000|2022-01-30 19:21:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643570520000|2022-01-30 19:22:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643570530000|2022-01-30 19:22:10|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|5
1643570540000|2022-01-30 19:22:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643570550000|2022-01-30 19:22:30|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|8
1643570560000|2022-01-30 19:22:40|19.8|19.5|19.8|19.5|19.81|19.51|19.79|19.49|7
1643570580000|2022-01-30 19:23:00|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|7
1643570610000|2022-01-30 19:23:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643570640000|2022-01-30 19:24:00|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|3
1643570650000|2022-01-30 19:24:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|4
1643570660000|2022-01-30 19:24:20|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643570710000|2022-01-30 19:25:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643570720000|2022-01-30 19:25:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|10
1643570730000|2022-01-30 19:25:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643570750000|2022-01-30 19:25:50|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643570760000|2022-01-30 19:26:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643570770000|2022-01-30 19:26:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643570780000|2022-01-30 19:26:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|6
1643570790000|2022-01-30 19:26:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643570800000|2022-01-30 19:26:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643570820000|2022-01-30 19:27:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643570830000|2022-01-30 19:27:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643570840000|2022-01-30 19:27:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643570850000|2022-01-30 19:27:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|11
1643570870000|2022-01-30 19:27:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643570880000|2022-01-30 19:28:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643570890000|2022-01-30 19:28:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643570900000|2022-01-30 19:28:20|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|3
1643570910000|2022-01-30 19:28:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643570920000|2022-01-30 19:28:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|6
1643570930000|2022-01-30 19:28:50|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643570940000|2022-01-30 19:29:00|19.72|19.42|19.71|19.41|19.72|19.42|19.7|19.4|6
1643570950000|2022-01-30 19:29:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643570960000|2022-01-30 19:29:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643570970000|2022-01-30 19:29:30|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|11
1643570980000|2022-01-30 19:29:40|19.7|19.4|19.72|19.42|19.72|19.42|19.69|19.39|5
1643570990000|2022-01-30 19:29:50|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|3
1643571000000|2022-01-30 19:30:00|19.72|19.42|19.71|19.41|19.73|19.43|19.71|19.41|6
1643571010000|2022-01-30 19:30:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643571020000|2022-01-30 19:30:20|19.72|19.42|19.75|19.45|19.75|19.45|19.72|19.42|4
1643571030000|2022-01-30 19:30:30|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|9
1643571040000|2022-01-30 19:30:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643571060000|2022-01-30 19:31:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|12
1643571070000|2022-01-30 19:31:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643571090000|2022-01-30 19:31:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643571100000|2022-01-30 19:31:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643571110000|2022-01-30 19:31:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643571120000|2022-01-30 19:32:00|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|4
1643571130000|2022-01-30 19:32:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643571160000|2022-01-30 19:32:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643571170000|2022-01-30 19:32:50|19.69|19.39|19.71|19.41|19.72|19.42|19.69|19.39|7
1643571220000|2022-01-30 19:33:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643571240000|2022-01-30 19:34:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643571250000|2022-01-30 19:34:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643571300000|2022-01-30 19:35:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643571310000|2022-01-30 19:35:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643571380000|2022-01-30 19:36:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643571390000|2022-01-30 19:36:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643571400000|2022-01-30 19:36:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643571410000|2022-01-30 19:36:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643571420000|2022-01-30 19:37:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|7
1643571430000|2022-01-30 19:37:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643571440000|2022-01-30 19:37:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643571450000|2022-01-30 19:37:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643571460000|2022-01-30 19:37:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643571470000|2022-01-30 19:37:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643571480000|2022-01-30 19:38:00|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643571490000|2022-01-30 19:38:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643571500000|2022-01-30 19:38:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643571510000|2022-01-30 19:38:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643571520000|2022-01-30 19:38:40|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643571530000|2022-01-30 19:38:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643571550000|2022-01-30 19:39:10|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643571560000|2022-01-30 19:39:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643571570000|2022-01-30 19:39:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643571580000|2022-01-30 19:39:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643571590000|2022-01-30 19:39:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|10
1643571600000|2022-01-30 19:40:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643571610000|2022-01-30 19:40:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643571630000|2022-01-30 19:40:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643571640000|2022-01-30 19:40:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643571650000|2022-01-30 19:40:50|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|4
1643571660000|2022-01-30 19:41:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643571670000|2022-01-30 19:41:10|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|5
1643571680000|2022-01-30 19:41:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643571700000|2022-01-30 19:41:40|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|3
1643571710000|2022-01-30 19:41:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643571720000|2022-01-30 19:42:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643571730000|2022-01-30 19:42:10|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643571740000|2022-01-30 19:42:20|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|8
1643571760000|2022-01-30 19:42:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643571770000|2022-01-30 19:42:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|7
1643571780000|2022-01-30 19:43:00|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|2
1643571790000|2022-01-30 19:43:10|19.78|19.48|19.8|19.5|19.81|19.51|19.78|19.48|5
1643571800000|2022-01-30 19:43:20|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643571810000|2022-01-30 19:43:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643571850000|2022-01-30 19:44:10|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643571860000|2022-01-30 19:44:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|6
1643571870000|2022-01-30 19:44:30|19.8|19.5|19.78|19.48|19.81|19.51|19.78|19.48|5
1643571890000|2022-01-30 19:44:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643571900000|2022-01-30 19:45:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643571910000|2022-01-30 19:45:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643571920000|2022-01-30 19:45:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643571940000|2022-01-30 19:45:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|7
1643571950000|2022-01-30 19:45:50|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|6
1643571960000|2022-01-30 19:46:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643571970000|2022-01-30 19:46:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643571980000|2022-01-30 19:46:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643571990000|2022-01-30 19:46:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|2
1643572000000|2022-01-30 19:46:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|4
1643572010000|2022-01-30 19:46:50|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643572020000|2022-01-30 19:47:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643572030000|2022-01-30 19:47:10|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|6
1643572040000|2022-01-30 19:47:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643572050000|2022-01-30 19:47:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|2
1643572060000|2022-01-30 19:47:40|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1643572070000|2022-01-30 19:47:50|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643572080000|2022-01-30 19:48:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643572090000|2022-01-30 19:48:10|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|6
1643572100000|2022-01-30 19:48:20|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643572110000|2022-01-30 19:48:30|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643572120000|2022-01-30 19:48:40|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|8
1643572130000|2022-01-30 19:48:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643572220000|2022-01-30 19:50:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643572230000|2022-01-30 19:50:30|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|10
1643572240000|2022-01-30 19:50:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|7
1643572250000|2022-01-30 19:50:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643572270000|2022-01-30 19:51:10|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|5
1643572280000|2022-01-30 19:51:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643572300000|2022-01-30 19:51:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643572310000|2022-01-30 19:51:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643572320000|2022-01-30 19:52:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643572330000|2022-01-30 19:52:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643572350000|2022-01-30 19:52:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643572360000|2022-01-30 19:52:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643572390000|2022-01-30 19:53:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643572400000|2022-01-30 19:53:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643572420000|2022-01-30 19:53:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643572460000|2022-01-30 19:54:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643572490000|2022-01-30 19:54:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643572500000|2022-01-30 19:55:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643572510000|2022-01-30 19:55:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643572520000|2022-01-30 19:55:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643572530000|2022-01-30 19:55:30|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|9
1643572540000|2022-01-30 19:55:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643572550000|2022-01-30 19:55:50|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1643572560000|2022-01-30 19:56:00|19.73|19.43|19.74|19.44|19.75|19.45|19.73|19.43|6
1643572570000|2022-01-30 19:56:10|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|10
1643572650000|2022-01-30 19:57:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643572660000|2022-01-30 19:57:40|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|5
1643572670000|2022-01-30 19:57:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643572700000|2022-01-30 19:58:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643572720000|2022-01-30 19:58:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643572740000|2022-01-30 19:59:00|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|15
1643572750000|2022-01-30 19:59:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643572760000|2022-01-30 19:59:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643572780000|2022-01-30 19:59:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643572790000|2022-01-30 19:59:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643572800000|2022-01-30 20:00:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643572820000|2022-01-30 20:00:20|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|7
1643572830000|2022-01-30 20:00:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|6
1643572840000|2022-01-30 20:00:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643572850000|2022-01-30 20:00:50|19.75|19.45|19.72|19.42|19.75|19.45|19.72|19.42|4
1643572860000|2022-01-30 20:01:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643572870000|2022-01-30 20:01:10|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643572880000|2022-01-30 20:01:20|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643572890000|2022-01-30 20:01:30|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|4
1643572900000|2022-01-30 20:01:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643572910000|2022-01-30 20:01:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643572920000|2022-01-30 20:02:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643572930000|2022-01-30 20:02:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643572940000|2022-01-30 20:02:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643572960000|2022-01-30 20:02:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643572970000|2022-01-30 20:02:50|19.77|19.47|19.73|19.43|19.77|19.47|19.72|19.42|14
1643572980000|2022-01-30 20:03:00|19.72|19.42|19.7|19.4|19.73|19.43|19.7|19.4|7
1643572990000|2022-01-30 20:03:10|19.68|19.38|19.61|19.31|19.68|19.38|19.61|19.31|7
1643573000000|2022-01-30 20:03:20|19.6|19.3|19.6|19.3|19.61|19.31|19.59|19.29|7
1643573010000|2022-01-30 20:03:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643573020000|2022-01-30 20:03:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643573030000|2022-01-30 20:03:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643573040000|2022-01-30 20:04:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643573050000|2022-01-30 20:04:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643573060000|2022-01-30 20:04:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643573070000|2022-01-30 20:04:30|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643573080000|2022-01-30 20:04:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643573090000|2022-01-30 20:04:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643573110000|2022-01-30 20:05:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|13
1643573120000|2022-01-30 20:05:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643573130000|2022-01-30 20:05:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643573140000|2022-01-30 20:05:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643573150000|2022-01-30 20:05:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643573160000|2022-01-30 20:06:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643573170000|2022-01-30 20:06:10|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643573180000|2022-01-30 20:06:20|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|3
1643573190000|2022-01-30 20:06:30|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|3
1643573200000|2022-01-30 20:06:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643573210000|2022-01-30 20:06:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643573220000|2022-01-30 20:07:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643573230000|2022-01-30 20:07:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643573240000|2022-01-30 20:07:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643573250000|2022-01-30 20:07:30|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|5
1643573260000|2022-01-30 20:07:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643573270000|2022-01-30 20:07:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643573280000|2022-01-30 20:08:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643573290000|2022-01-30 20:08:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643573300000|2022-01-30 20:08:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643573320000|2022-01-30 20:08:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643573330000|2022-01-30 20:08:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643573340000|2022-01-30 20:09:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643573350000|2022-01-30 20:09:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643573370000|2022-01-30 20:09:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643573380000|2022-01-30 20:09:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643573390000|2022-01-30 20:09:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643573400000|2022-01-30 20:10:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643573430000|2022-01-30 20:10:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643573440000|2022-01-30 20:10:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643573450000|2022-01-30 20:10:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643573460000|2022-01-30 20:11:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643573480000|2022-01-30 20:11:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643573500000|2022-01-30 20:11:40|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|7
1643573510000|2022-01-30 20:11:50|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1643573520000|2022-01-30 20:12:00|19.52|19.22|19.53|19.23|19.53|19.23|19.51|19.21|4
1643573530000|2022-01-30 20:12:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643573540000|2022-01-30 20:12:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643573550000|2022-01-30 20:12:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643573560000|2022-01-30 20:12:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643573570000|2022-01-30 20:12:50|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|3
1643573580000|2022-01-30 20:13:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643573590000|2022-01-30 20:13:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643573620000|2022-01-30 20:13:40|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|3
1643573630000|2022-01-30 20:13:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643573640000|2022-01-30 20:14:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643573650000|2022-01-30 20:14:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|8
1643573660000|2022-01-30 20:14:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|10
1643573670000|2022-01-30 20:14:30|19.64|19.34|19.64|19.34|19.64|19.34|19.62|19.32|9
1643573680000|2022-01-30 20:14:40|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|5
1643573700000|2022-01-30 20:15:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643573710000|2022-01-30 20:15:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|4
1643573720000|2022-01-30 20:15:20|19.65|19.35|19.67|19.37|19.67|19.37|19.64|19.34|7
1643573730000|2022-01-30 20:15:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643573740000|2022-01-30 20:15:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643573750000|2022-01-30 20:15:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643573770000|2022-01-30 20:16:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643573790000|2022-01-30 20:16:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643573810000|2022-01-30 20:16:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643573820000|2022-01-30 20:17:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643573830000|2022-01-30 20:17:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643573840000|2022-01-30 20:17:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643573860000|2022-01-30 20:17:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643573870000|2022-01-30 20:17:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643573880000|2022-01-30 20:18:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|8
1643573890000|2022-01-30 20:18:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643573910000|2022-01-30 20:18:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643573920000|2022-01-30 20:18:40|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643573930000|2022-01-30 20:18:50|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|3
1643573940000|2022-01-30 20:19:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643573950000|2022-01-30 20:19:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643573980000|2022-01-30 20:19:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643573990000|2022-01-30 20:19:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643574000000|2022-01-30 20:20:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643574020000|2022-01-30 20:20:20|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643574030000|2022-01-30 20:20:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643574070000|2022-01-30 20:21:10|19.67|19.37|19.67|19.37|19.68|19.38|19.66|19.36|9
1643574080000|2022-01-30 20:21:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643574090000|2022-01-30 20:21:30|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|9
1643574100000|2022-01-30 20:21:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643574140000|2022-01-30 20:22:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643574150000|2022-01-30 20:22:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643574160000|2022-01-30 20:22:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643574200000|2022-01-30 20:23:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|10
1643574210000|2022-01-30 20:23:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643574220000|2022-01-30 20:23:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643574240000|2022-01-30 20:24:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643574250000|2022-01-30 20:24:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643574260000|2022-01-30 20:24:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643574270000|2022-01-30 20:24:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643574280000|2022-01-30 20:24:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643574290000|2022-01-30 20:24:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1643574300000|2022-01-30 20:25:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|9
1643574310000|2022-01-30 20:25:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643574320000|2022-01-30 20:25:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643574330000|2022-01-30 20:25:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643574340000|2022-01-30 20:25:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|10
1643574350000|2022-01-30 20:25:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643574360000|2022-01-30 20:26:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643574370000|2022-01-30 20:26:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643574400000|2022-01-30 20:26:40|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|6
1643574410000|2022-01-30 20:26:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643574430000|2022-01-30 20:27:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643574460000|2022-01-30 20:27:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643574480000|2022-01-30 20:28:00|19.69|19.39|19.66|19.36|19.69|19.39|19.66|19.36|6
1643574490000|2022-01-30 20:28:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643574500000|2022-01-30 20:28:20|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643574510000|2022-01-30 20:28:30|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643574520000|2022-01-30 20:28:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643574540000|2022-01-30 20:29:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643574550000|2022-01-30 20:29:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643574560000|2022-01-30 20:29:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643574570000|2022-01-30 20:29:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643574580000|2022-01-30 20:29:40|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|4
1643574590000|2022-01-30 20:29:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643574600000|2022-01-30 20:30:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643574610000|2022-01-30 20:30:10|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643574620000|2022-01-30 20:30:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643574630000|2022-01-30 20:30:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643574640000|2022-01-30 20:30:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643574650000|2022-01-30 20:30:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643574660000|2022-01-30 20:31:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643574670000|2022-01-30 20:31:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|8
1643574680000|2022-01-30 20:31:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643574690000|2022-01-30 20:31:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643574700000|2022-01-30 20:31:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643574710000|2022-01-30 20:31:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643574720000|2022-01-30 20:32:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643574730000|2022-01-30 20:32:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643574750000|2022-01-30 20:32:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643574760000|2022-01-30 20:32:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643574780000|2022-01-30 20:33:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643574790000|2022-01-30 20:33:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643574810000|2022-01-30 20:33:30|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643574980000|2022-01-30 20:36:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643575010000|2022-01-30 20:36:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643575030000|2022-01-30 20:37:10|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|5
1643575040000|2022-01-30 20:37:20|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643575190000|2022-01-30 20:39:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643575200000|2022-01-30 20:40:00|19.72|19.42|19.82|19.32|19.82|19.42|19.71|19.31|4
1643575250000|2022-01-30 20:40:50|19.81|19.31|19.82|19.32|19.82|19.32|19.81|19.31|4
1643575280000|2022-01-30 20:41:20|19.81|19.31|19.81|19.31|19.81|19.31|19.81|19.31|1
1643575290000|2022-01-30 20:41:30|19.82|19.32|19.81|19.31|19.82|19.32|19.81|19.31|2
1643575300000|2022-01-30 20:41:40|19.82|19.32|19.81|19.31|19.82|19.32|19.81|19.31|2
1643575310000|2022-01-30 20:41:50|19.82|19.32|19.81|19.31|19.82|19.32|19.81|19.31|4
1643575320000|2022-01-30 20:42:00|19.82|19.32|19.81|19.31|19.82|19.32|19.81|19.31|2
1643575330000|2022-01-30 20:42:10|19.82|19.32|19.82|19.32|19.82|19.32|19.82|19.32|1
1643575340000|2022-01-30 20:42:20|19.81|19.31|19.81|19.31|19.82|19.32|19.81|19.31|3
1643575360000|2022-01-30 20:42:40|19.8|19.3|19.8|19.3|19.8|19.3|19.8|19.3|1
1643575380000|2022-01-30 20:43:00|19.79|19.29|19.79|19.29|19.79|19.29|19.79|19.29|1
1643575440000|2022-01-30 20:44:00|19.78|19.28|19.76|19.26|19.78|19.28|19.76|19.26|3
1643575450000|2022-01-30 20:44:10|19.75|19.25|19.7|19.2|19.75|19.25|19.7|19.2|6
1643575460000|2022-01-30 20:44:20|19.69|19.19|19.72|19.22|19.72|19.22|19.69|19.19|8
1643575470000|2022-01-30 20:44:30|19.73|19.23|19.71|19.21|19.73|19.23|19.71|19.21|5
1643575480000|2022-01-30 20:44:40|19.72|19.22|19.72|19.22|19.72|19.22|19.71|19.21|3
1643575500000|2022-01-30 20:45:00|19.71|19.21|19.71|19.21|19.71|19.21|19.71|19.21|1
1643575510000|2022-01-30 20:45:10|19.72|19.22|19.73|19.23|19.73|19.23|19.72|19.22|2
1643575520000|2022-01-30 20:45:20|19.74|19.24|19.73|19.23|19.74|19.24|19.73|19.23|4
1643575530000|2022-01-30 20:45:30|19.72|19.22|19.72|19.22|19.72|19.22|19.72|19.22|1
1643575560000|2022-01-30 20:46:00|19.71|19.21|19.71|19.21|19.72|19.22|19.71|19.21|5
1643575580000|2022-01-30 20:46:20|19.7|19.2|19.7|19.2|19.71|19.21|19.7|19.2|3
1643575610000|2022-01-30 20:46:50|19.71|19.21|19.7|19.2|19.71|19.21|19.7|19.2|4
1643575620000|2022-01-30 20:47:00|19.71|19.21|19.7|19.2|19.71|19.21|19.7|19.2|12
1643575630000|2022-01-30 20:47:10|19.71|19.21|19.71|19.21|19.71|19.21|19.7|19.2|3
1643575640000|2022-01-30 20:47:20|19.7|19.2|19.7|19.2|19.71|19.21|19.7|19.2|7
1643575650000|2022-01-30 20:47:30|19.71|19.21|19.71|19.21|19.71|19.21|19.71|19.21|1
1643575660000|2022-01-30 20:47:40|19.72|19.22|19.72|19.22|19.72|19.22|19.72|19.22|1
1643575690000|2022-01-30 20:48:10|19.71|19.21|19.71|19.21|19.71|19.21|19.71|19.21|1
1643575710000|2022-01-30 20:48:30|19.72|19.22|19.73|19.23|19.73|19.23|19.72|19.22|2
1643575750000|2022-01-30 20:49:10|19.72|19.22|19.72|19.22|19.73|19.23|19.72|19.22|3
1643575770000|2022-01-30 20:49:30|19.73|19.23|19.74|19.24|19.74|19.24|19.73|19.23|2
1643575780000|2022-01-30 20:49:40|19.73|19.23|19.73|19.23|19.74|19.24|19.73|19.23|5
1643575790000|2022-01-30 20:49:50|19.72|19.22|19.72|19.22|19.73|19.23|19.72|19.22|3
1643575800000|2022-01-30 20:50:00|19.73|19.23|19.73|19.23|19.73|19.23|19.72|19.22|5
1643575810000|2022-01-30 20:50:10|19.74|19.24|19.74|19.24|19.74|19.24|19.74|19.24|1
1643575820000|2022-01-30 20:50:20|19.75|19.25|19.76|19.26|19.76|19.26|19.75|19.25|2
1643575830000|2022-01-30 20:50:30|19.75|19.25|19.75|19.25|19.75|19.25|19.75|19.25|1
1643575850000|2022-01-30 20:50:50|19.74|19.24|19.74|19.24|19.75|19.25|19.74|19.24|11
1643575880000|2022-01-30 20:51:20|19.73|19.23|19.73|19.23|19.73|19.23|19.73|19.23|1
1643575890000|2022-01-30 20:51:30|19.74|19.24|19.74|19.24|19.74|19.24|19.74|19.24|1
1643575900000|2022-01-30 20:51:40|19.73|19.23|19.74|19.24|19.74|19.24|19.73|19.23|2
1643575920000|2022-01-30 20:52:00|19.75|19.25|19.74|19.24|19.75|19.25|19.74|19.24|2
1643575930000|2022-01-30 20:52:10|19.75|19.25|19.75|19.25|19.75|19.25|19.74|19.24|3
1643575980000|2022-01-30 20:53:00|19.76|19.26|19.76|19.26|19.76|19.26|19.75|19.25|3
1643575990000|2022-01-30 20:53:10|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|2
1643576000000|2022-01-30 20:53:20|19.79|19.29|19.79|19.29|19.79|19.29|19.79|19.29|1
1643576010000|2022-01-30 20:53:30|19.78|19.28|19.78|19.28|19.78|19.28|19.78|19.28|1
1643576050000|2022-01-30 20:54:10|19.79|19.29|19.81|19.31|19.81|19.31|19.79|19.29|3
1643576060000|2022-01-30 20:54:20|19.82|19.32|19.81|19.31|19.82|19.32|19.81|19.31|6
1643576070000|2022-01-30 20:54:30|19.8|19.3|19.8|19.3|19.8|19.3|19.79|19.29|3
1643576090000|2022-01-30 20:54:50|19.79|19.29|19.79|19.29|19.79|19.29|19.79|19.29|1
1643576100000|2022-01-30 20:55:00|19.78|19.28|19.78|19.28|19.78|19.28|19.78|19.28|1
1643576110000|2022-01-30 20:55:10|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|2
1643576120000|2022-01-30 20:55:20|19.79|19.29|19.78|19.28|19.79|19.29|19.78|19.28|6
1643576160000|2022-01-30 20:56:00|19.79|19.29|19.79|19.29|19.79|19.29|19.78|19.28|9
1643576170000|2022-01-30 20:56:10|19.78|19.28|19.79|19.29|19.79|19.29|19.78|19.28|6
1643576180000|2022-01-30 20:56:20|19.78|19.28|19.79|19.29|19.79|19.29|19.78|19.28|8
1643576190000|2022-01-30 20:56:30|19.78|19.28|19.78|19.28|19.79|19.29|19.78|19.28|5
1643576200000|2022-01-30 20:56:40|19.79|19.29|19.79|19.29|19.79|19.29|19.78|19.28|3
1643576210000|2022-01-30 20:56:50|19.78|19.28|19.78|19.28|19.79|19.29|19.78|19.28|7
1643576220000|2022-01-30 20:57:00|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|2
1643576230000|2022-01-30 20:57:10|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|2
1643576250000|2022-01-30 20:57:30|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|2
1643576260000|2022-01-30 20:57:40|19.77|19.27|19.77|19.27|19.77|19.27|19.77|19.27|1
1643576270000|2022-01-30 20:57:50|19.78|19.28|19.78|19.28|19.78|19.28|19.78|19.28|1
1643576280000|2022-01-30 20:58:00|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|6
1643576310000|2022-01-30 20:58:30|19.77|19.27|19.77|19.27|19.77|19.27|19.77|19.27|1
1643576350000|2022-01-30 20:59:10|19.76|19.26|19.76|19.26|19.77|19.27|19.76|19.26|5
1643576370000|2022-01-30 20:59:30|19.77|19.27|19.77|19.27|19.77|19.27|19.77|19.27|1
1643576380000|2022-01-30 20:59:40|19.76|19.26|19.76|19.26|19.76|19.26|19.76|19.26|1
1643576390000|2022-01-30 20:59:50|19.77|19.27|19.77|19.27|19.77|19.27|19.77|19.27|1
1643576400000|2022-01-30 21:00:00|19.76|19.26|19.77|19.27|19.77|19.27|19.76|19.26|2
1643576410000|2022-01-30 21:00:10|19.76|19.26|19.78|19.28|19.78|19.28|19.76|19.26|3
1643576420000|2022-01-30 21:00:20|19.77|19.27|19.77|19.27|19.78|19.28|19.77|19.27|5
1643576430000|2022-01-30 21:00:30|19.78|19.28|19.78|19.28|19.78|19.28|19.77|19.27|3
1643576460000|2022-01-30 21:01:00|19.77|19.27|19.78|19.28|19.78|19.28|19.77|19.27|8
1643576470000|2022-01-30 21:01:10|19.77|19.27|19.77|19.27|19.77|19.27|19.77|19.27|1
1643576500000|2022-01-30 21:01:40|19.76|19.26|19.75|19.25|19.77|19.27|19.75|19.25|8
1643576520000|2022-01-30 21:02:00|19.74|19.24|19.73|19.23|19.74|19.24|19.73|19.23|4
1643576530000|2022-01-30 21:02:10|19.74|19.24|19.71|19.21|19.74|19.24|19.71|19.21|6
1643576540000|2022-01-30 21:02:20|19.72|19.22|19.71|19.21|19.72|19.22|19.71|19.21|2
1643576550000|2022-01-30 21:02:30|19.7|19.2|19.67|19.17|19.7|19.2|19.67|19.17|6
1643576570000|2022-01-30 21:02:50|19.68|19.18|19.68|19.18|19.69|19.19|19.67|19.17|7
1643576580000|2022-01-30 21:03:00|19.69|19.19|19.69|19.19|19.69|19.19|19.68|19.18|3
1643576590000|2022-01-30 21:03:10|19.7|19.2|19.69|19.19|19.7|19.2|19.69|19.19|4
1643576600000|2022-01-30 21:03:20|19.68|19.18|19.68|19.18|19.68|19.18|19.68|19.18|1
1643576610000|2022-01-30 21:03:30|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|2
1643576620000|2022-01-30 21:03:40|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1643576640000|2022-01-30 21:04:00|19.68|19.18|19.68|19.18|19.68|19.18|19.67|19.17|3
1643576650000|2022-01-30 21:04:10|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643576660000|2022-01-30 21:04:20|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|6
1643576670000|2022-01-30 21:04:30|19.67|19.17|19.67|19.17|19.68|19.18|19.67|19.17|5
1643576710000|2022-01-30 21:05:10|19.66|19.16|19.67|19.17|19.67|19.17|19.66|19.16|10
1643576730000|2022-01-30 21:05:30|19.68|19.18|19.68|19.18|19.69|19.19|19.68|19.18|3
1643576740000|2022-01-30 21:05:40|19.69|19.19|19.69|19.19|19.69|19.19|19.69|19.19|1
1643576760000|2022-01-30 21:06:00|19.7|19.2|19.7|19.2|19.7|19.2|19.69|19.19|5
1643576770000|2022-01-30 21:06:10|19.69|19.19|19.7|19.2|19.7|19.2|19.69|19.19|6
1643576810000|2022-01-30 21:06:50|19.69|19.19|19.7|19.2|19.7|19.2|19.69|19.19|2
1643576840000|2022-01-30 21:07:20|19.69|19.19|19.69|19.19|19.69|19.19|19.69|19.19|1
1643576850000|2022-01-30 21:07:30|19.7|19.2|19.69|19.19|19.7|19.2|19.69|19.19|2
1643576860000|2022-01-30 21:07:40|19.7|19.2|19.68|19.18|19.7|19.2|19.68|19.18|5
1643576870000|2022-01-30 21:07:50|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643576890000|2022-01-30 21:08:10|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643576900000|2022-01-30 21:08:20|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1643576910000|2022-01-30 21:08:30|19.68|19.18|19.68|19.18|19.68|19.18|19.68|19.18|1
1643576940000|2022-01-30 21:09:00|19.67|19.17|19.67|19.17|19.67|19.17|19.66|19.16|5
1643576950000|2022-01-30 21:09:10|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1643576970000|2022-01-30 21:09:30|19.67|19.17|19.67|19.17|19.67|19.17|19.66|19.16|3
1643576980000|2022-01-30 21:09:40|19.68|19.18|19.67|19.17|19.68|19.18|19.67|19.17|2
1643577000000|2022-01-30 21:10:00|19.68|19.18|19.67|19.17|19.68|19.18|19.67|19.17|2
1643577030000|2022-01-30 21:10:30|19.68|19.18|19.67|19.17|19.68|19.18|19.67|19.17|4
1643577070000|2022-01-30 21:11:10|19.68|19.18|19.68|19.18|19.68|19.18|19.67|19.17|3
1643577120000|2022-01-30 21:12:00|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1643577130000|2022-01-30 21:12:10|19.66|19.16|19.67|19.17|19.67|19.17|19.66|19.16|6
1643577140000|2022-01-30 21:12:20|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1643577150000|2022-01-30 21:12:30|19.67|19.17|19.67|19.17|19.68|19.18|19.66|19.16|7
1643577160000|2022-01-30 21:12:40|19.66|19.16|19.67|19.17|19.67|19.17|19.66|19.16|2
1643577170000|2022-01-30 21:12:50|19.66|19.16|19.66|19.16|19.67|19.17|19.66|19.16|7
1643577180000|2022-01-30 21:13:00|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1643577190000|2022-01-30 21:13:10|19.64|19.14|19.64|19.14|19.65|19.15|19.64|19.14|5
1643577200000|2022-01-30 21:13:20|19.63|19.13|19.64|19.14|19.64|19.14|19.63|19.13|2
1643577210000|2022-01-30 21:13:30|19.63|19.13|19.64|19.14|19.64|19.14|19.63|19.13|6
1643577220000|2022-01-30 21:13:40|19.63|19.13|19.64|19.14|19.64|19.14|19.63|19.13|6
1643577240000|2022-01-30 21:14:00|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643577260000|2022-01-30 21:14:20|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|4
1643577270000|2022-01-30 21:14:30|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643577280000|2022-01-30 21:14:40|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|3
1643577300000|2022-01-30 21:15:00|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643577310000|2022-01-30 21:15:10|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1643577320000|2022-01-30 21:15:20|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|4
1643577330000|2022-01-30 21:15:30|19.61|19.11|19.63|19.13|19.63|19.13|19.61|19.11|3
1643577340000|2022-01-30 21:15:40|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643577350000|2022-01-30 21:15:50|19.65|19.15|19.65|19.15|19.65|19.15|19.64|19.14|3
1643577360000|2022-01-30 21:16:00|19.64|19.14|19.64|19.14|19.65|19.15|19.64|19.14|3
1643577370000|2022-01-30 21:16:10|19.63|19.13|19.63|19.13|19.64|19.14|19.63|19.13|7
1643577380000|2022-01-30 21:16:20|19.64|19.14|19.64|19.14|19.64|19.14|19.63|19.13|3
1643577460000|2022-01-30 21:17:40|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643577470000|2022-01-30 21:17:50|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|2
1643577500000|2022-01-30 21:18:20|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|4
1643577510000|2022-01-30 21:18:30|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|4
1643577520000|2022-01-30 21:18:40|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643577530000|2022-01-30 21:18:50|19.61|19.11|19.6|19.1|19.62|19.12|19.6|19.1|6
1643577540000|2022-01-30 21:19:00|19.61|19.11|19.58|19.08|19.61|19.11|19.58|19.08|4
1643577550000|2022-01-30 21:19:10|19.57|19.07|19.57|19.07|19.57|19.07|19.57|19.07|1
1643577590000|2022-01-30 21:19:50|19.56|19.06|19.53|19.03|19.56|19.06|19.53|19.03|6
1643577600000|2022-01-30 21:20:00|19.54|19.04|19.54|19.04|19.54|19.04|19.54|19.04|1
1643577610000|2022-01-30 21:20:10|19.55|19.05|19.55|19.05|19.55|19.05|19.55|19.05|1
1643577620000|2022-01-30 21:20:20|19.54|19.04|19.56|19.06|19.56|19.06|19.54|19.04|5
1643577630000|2022-01-30 21:20:30|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|4
1643577640000|2022-01-30 21:20:40|19.55|19.05|19.56|19.06|19.56|19.06|19.55|19.05|4
1643577660000|2022-01-30 21:21:00|19.57|19.07|19.56|19.06|19.57|19.07|19.56|19.06|2
1643577670000|2022-01-30 21:21:10|19.57|19.07|19.58|19.08|19.58|19.08|19.57|19.07|2
1643577680000|2022-01-30 21:21:20|19.59|19.09|19.6|19.1|19.6|19.1|19.58|19.08|4
1643577690000|2022-01-30 21:21:30|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|2
1643577700000|2022-01-30 21:21:40|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|7
1643577710000|2022-01-30 21:21:50|19.58|19.08|19.59|19.09|19.59|19.09|19.58|19.08|6
1643577720000|2022-01-30 21:22:00|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|4
1643577730000|2022-01-30 21:22:10|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643577740000|2022-01-30 21:22:20|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|4
1643577750000|2022-01-30 21:22:30|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1643577770000|2022-01-30 21:22:50|19.6|19.1|19.61|19.11|19.61|19.11|19.6|19.1|2
1643577780000|2022-01-30 21:23:00|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|2
1643577860000|2022-01-30 21:24:20|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|3
1643577870000|2022-01-30 21:24:30|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|5
1643577880000|2022-01-30 21:24:40|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|6
1643577890000|2022-01-30 21:24:50|19.6|19.1|19.59|19.09|19.6|19.1|19.59|19.09|10
1643577900000|2022-01-30 21:25:00|19.6|19.1|19.6|19.1|19.6|19.1|19.59|19.09|3
1643577910000|2022-01-30 21:25:10|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|2
1643577920000|2022-01-30 21:25:20|19.61|19.11|19.62|19.12|19.63|19.13|19.61|19.11|8
1643577930000|2022-01-30 21:25:30|19.63|19.13|19.62|19.12|19.63|19.13|19.61|19.11|6
1643577940000|2022-01-30 21:25:40|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|2
1643577960000|2022-01-30 21:26:00|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|2
1643577990000|2022-01-30 21:26:30|19.59|19.09|19.59|19.09|19.59|19.09|19.59|19.09|1
1643578000000|2022-01-30 21:26:40|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643578010000|2022-01-30 21:26:50|19.59|19.09|19.59|19.09|19.6|19.1|19.59|19.09|3
1643578020000|2022-01-30 21:27:00|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643578050000|2022-01-30 21:27:30|19.59|19.09|19.6|19.1|19.6|19.1|19.59|19.09|2
1643578080000|2022-01-30 21:28:00|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|4
1643578090000|2022-01-30 21:28:10|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1643578100000|2022-01-30 21:28:20|19.6|19.1|19.6|19.1|19.61|19.11|19.6|19.1|3
1643578130000|2022-01-30 21:28:50|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|3
1643578140000|2022-01-30 21:29:00|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643578180000|2022-01-30 21:29:40|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|2
1643578210000|2022-01-30 21:30:10|19.61|19.11|19.6|19.1|19.61|19.11|19.6|19.1|2
1643578220000|2022-01-30 21:30:20|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1643578230000|2022-01-30 21:30:30|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|7
1643578240000|2022-01-30 21:30:40|19.63|19.13|19.64|19.14|19.64|19.14|19.62|19.12|4
1643578250000|2022-01-30 21:30:50|19.63|19.13|19.64|19.14|19.64|19.14|19.63|19.13|2
1643578260000|2022-01-30 21:31:00|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643578270000|2022-01-30 21:31:10|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643578290000|2022-01-30 21:31:30|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|4
1643578300000|2022-01-30 21:31:40|19.63|19.13|19.63|19.13|19.63|19.13|19.62|19.12|3
1643578310000|2022-01-30 21:31:50|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|2
1643578330000|2022-01-30 21:32:10|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643578340000|2022-01-30 21:32:20|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1643578350000|2022-01-30 21:32:30|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643578360000|2022-01-30 21:32:40|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|2
1643578370000|2022-01-30 21:32:50|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|10
1643578380000|2022-01-30 21:33:00|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643578430000|2022-01-30 21:33:50|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643578460000|2022-01-30 21:34:20|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643578500000|2022-01-30 21:35:00|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643578510000|2022-01-30 21:35:10|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|2
1643578540000|2022-01-30 21:35:40|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643578550000|2022-01-30 21:35:50|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1643578580000|2022-01-30 21:36:20|19.62|19.12|19.61|19.11|19.62|19.12|19.61|19.11|2
1643578600000|2022-01-30 21:36:40|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643578610000|2022-01-30 21:36:50|19.61|19.11|19.61|19.11|19.61|19.11|19.6|19.1|5
1643578640000|2022-01-30 21:37:20|19.6|19.1|19.6|19.1|19.6|19.1|19.6|19.1|1
1643578650000|2022-01-30 21:37:30|19.61|19.11|19.61|19.11|19.61|19.11|19.61|19.11|1
1643578670000|2022-01-30 21:37:50|19.6|19.1|19.61|19.11|19.61|19.11|19.6|19.1|4
1643578680000|2022-01-30 21:38:00|19.62|19.12|19.65|19.15|19.65|19.15|19.62|19.12|10
1643578690000|2022-01-30 21:38:10|19.66|19.16|19.68|19.18|19.68|19.18|19.66|19.16|7
1643578700000|2022-01-30 21:38:20|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|6
1643578720000|2022-01-30 21:38:40|19.69|19.19|19.69|19.19|19.7|19.2|19.69|19.19|5
1643578730000|2022-01-30 21:38:50|19.7|19.2|19.7|19.2|19.7|19.2|19.7|19.2|1
1643578740000|2022-01-30 21:39:00|19.71|19.21|19.71|19.21|19.71|19.21|19.7|19.2|3
1643578750000|2022-01-30 21:39:10|19.7|19.2|19.7|19.2|19.7|19.2|19.7|19.2|1
1643578760000|2022-01-30 21:39:20|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|2
1643578770000|2022-01-30 21:39:30|19.69|19.19|19.7|19.2|19.7|19.2|19.68|19.18|8
1643578780000|2022-01-30 21:39:40|19.69|19.19|19.71|19.21|19.71|19.21|19.69|19.19|3
1643578800000|2022-01-30 21:40:00|19.72|19.22|19.71|19.21|19.72|19.22|19.71|19.21|2
1643578820000|2022-01-30 21:40:20|19.7|19.2|19.7|19.2|19.7|19.2|19.7|19.2|1
1643578830000|2022-01-30 21:40:30|19.71|19.21|19.71|19.21|19.72|19.22|19.7|19.2|9
1643578840000|2022-01-30 21:40:40|19.72|19.22|19.71|19.21|19.72|19.22|19.71|19.21|2
1643578860000|2022-01-30 21:41:00|19.72|19.22|19.71|19.21|19.72|19.22|19.71|19.21|2
1643578910000|2022-01-30 21:41:50|19.7|19.2|19.71|19.21|19.71|19.21|19.7|19.2|2
1643578920000|2022-01-30 21:42:00|19.7|19.2|19.7|19.2|19.7|19.2|19.7|19.2|1
1643578930000|2022-01-30 21:42:10|19.69|19.19|19.69|19.19|19.69|19.19|19.69|19.19|1
1643578940000|2022-01-30 21:42:20|19.68|19.18|19.68|19.18|19.69|19.19|19.68|19.18|3
1643578950000|2022-01-30 21:42:30|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|6
1643578960000|2022-01-30 21:42:40|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|2
1643578970000|2022-01-30 21:42:50|19.67|19.17|19.65|19.15|19.67|19.17|19.65|19.15|3
1643578980000|2022-01-30 21:43:00|19.66|19.16|19.66|19.16|19.66|19.16|19.65|19.15|5
1643579050000|2022-01-30 21:44:10|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|2
1643579070000|2022-01-30 21:44:30|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|2
1643579080000|2022-01-30 21:44:40|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|4
1643579100000|2022-01-30 21:45:00|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1643579120000|2022-01-30 21:45:20|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1643579150000|2022-01-30 21:45:50|19.65|19.15|19.66|19.16|19.66|19.16|19.65|19.15|2
1643579160000|2022-01-30 21:46:00|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1643579170000|2022-01-30 21:46:10|19.66|19.16|19.66|19.16|19.66|19.16|19.65|19.15|3
1643579180000|2022-01-30 21:46:20|19.67|19.17|19.67|19.17|19.67|19.17|19.66|19.16|7
1643579190000|2022-01-30 21:46:30|19.68|19.18|19.68|19.18|19.68|19.18|19.67|19.17|5
1643579210000|2022-01-30 21:46:50|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|8
1643579220000|2022-01-30 21:47:00|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|4
1643579230000|2022-01-30 21:47:10|19.69|19.19|19.68|19.18|19.69|19.19|19.68|19.18|4
1643579240000|2022-01-30 21:47:20|19.69|19.19|19.69|19.19|19.69|19.19|19.68|19.18|5
1643579250000|2022-01-30 21:47:30|19.68|19.18|19.68|19.18|19.68|19.18|19.68|19.18|1
1643579280000|2022-01-30 21:48:00|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643579290000|2022-01-30 21:48:10|19.67|19.17|19.67|19.17|19.68|19.18|19.67|19.17|5
1643579300000|2022-01-30 21:48:20|19.68|19.18|19.68|19.18|19.68|19.18|19.68|19.18|1
1643579310000|2022-01-30 21:48:30|19.67|19.17|19.67|19.17|19.67|19.17|19.67|19.17|1
1643579320000|2022-01-30 21:48:40|19.68|19.18|19.68|19.18|19.68|19.18|19.67|19.17|3
1643579330000|2022-01-30 21:48:50|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643579340000|2022-01-30 21:49:00|19.67|19.17|19.68|19.18|19.68|19.18|19.67|19.17|2
1643579350000|2022-01-30 21:49:10|19.67|19.17|19.67|19.17|19.68|19.18|19.67|19.17|3
1643579360000|2022-01-30 21:49:20|19.66|19.16|19.66|19.16|19.66|19.16|19.66|19.16|1
1643579370000|2022-01-30 21:49:30|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|2
1643579400000|2022-01-30 21:50:00|19.67|19.17|19.66|19.16|19.67|19.17|19.66|19.16|2
1643579410000|2022-01-30 21:50:10|19.65|19.15|19.64|19.14|19.65|19.15|19.64|19.14|2
1643579420000|2022-01-30 21:50:20|19.63|19.13|19.62|19.12|19.63|19.13|19.61|19.11|6
1643579430000|2022-01-30 21:50:30|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|8
1643579440000|2022-01-30 21:50:40|19.61|19.11|19.63|19.13|19.63|19.13|19.61|19.11|3
1643579460000|2022-01-30 21:51:00|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643579470000|2022-01-30 21:51:10|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|2
1643579480000|2022-01-30 21:51:20|19.61|19.11|19.64|19.14|19.64|19.14|19.61|19.11|6
1643579490000|2022-01-30 21:51:30|19.63|19.13|19.63|19.13|19.64|19.14|19.63|19.13|5
1643579500000|2022-01-30 21:51:40|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643579520000|2022-01-30 21:52:00|19.61|19.11|19.61|19.11|19.62|19.12|19.61|19.11|3
1643579530000|2022-01-30 21:52:10|19.62|19.12|19.62|19.12|19.62|19.12|19.61|19.11|5
1643579550000|2022-01-30 21:52:30|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1643579570000|2022-01-30 21:52:50|19.63|19.13|19.63|19.13|19.63|19.13|19.62|19.12|5
1643579580000|2022-01-30 21:53:00|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|2
1643579640000|2022-01-30 21:54:00|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|4
1643579660000|2022-01-30 21:54:20|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643579670000|2022-01-30 21:54:30|19.63|19.13|19.63|19.13|19.64|19.14|19.63|19.13|3
1643579680000|2022-01-30 21:54:40|19.64|19.14|19.63|19.13|19.64|19.14|19.63|19.13|2
1643579700000|2022-01-30 21:55:00|19.62|19.12|19.62|19.12|19.63|19.13|19.62|19.12|5
1643579710000|2022-01-30 21:55:10|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1643579720000|2022-01-30 21:55:20|19.63|19.13|19.63|19.13|19.63|19.13|19.62|19.12|5
1643579730000|2022-01-30 21:55:30|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|2
1643579750000|2022-01-30 21:55:50|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643579770000|2022-01-30 21:56:10|19.65|19.15|19.65|19.15|19.65|19.15|19.65|19.15|1
1643579780000|2022-01-30 21:56:20|19.64|19.14|19.65|19.15|19.65|19.15|19.64|19.14|2
1643579830000|2022-01-30 21:57:10|19.64|19.14|19.64|19.14|19.64|19.14|19.64|19.14|1
1643579870000|2022-01-30 21:57:50|19.63|19.13|19.63|19.13|19.64|19.14|19.63|19.13|3
1643579890000|2022-01-30 21:58:10|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643579900000|2022-01-30 21:58:20|19.63|19.13|19.63|19.13|19.63|19.13|19.63|19.13|1
1643579930000|2022-01-30 21:58:50|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|2
1643579940000|2022-01-30 21:59:00|19.62|19.12|19.62|19.12|19.63|19.13|19.62|19.12|3
1643579950000|2022-01-30 21:59:10|19.61|19.11|19.62|19.12|19.62|19.12|19.61|19.11|2
1643579960000|2022-01-30 21:59:20|19.63|19.13|19.62|19.12|19.63|19.13|19.62|19.12|2
1643579970000|2022-01-30 21:59:30|19.63|19.13|19.61|19.11|19.63|19.13|19.61|19.11|5
1643579990000|2022-01-30 21:59:50|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|2
1643580000000|2022-01-30 22:00:00|19.62|19.12|19.63|19.13|19.63|19.13|19.62|19.12|4
1643580010000|2022-01-30 22:00:10|19.62|19.12|19.62|19.12|19.62|19.12|19.62|19.12|1
1643580020000|2022-01-30 22:00:20|19.63|19.13|19.64|19.14|19.64|19.14|19.62|19.12|4
1643580030000|2022-01-30 22:00:30|19.65|19.15|19.65|19.15|19.65|19.15|19.64|19.14|11
1643580040000|2022-01-30 22:00:40|19.64|19.14|19.66|19.16|19.66|19.16|19.64|19.14|3
1643580050000|2022-01-30 22:00:50|19.65|19.15|19.64|19.14|19.65|19.15|19.64|19.14|2
1643580080000|2022-01-30 22:01:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643580100000|2022-01-30 22:01:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643580110000|2022-01-30 22:01:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643580120000|2022-01-30 22:02:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1643580130000|2022-01-30 22:02:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643580140000|2022-01-30 22:02:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643580150000|2022-01-30 22:02:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|14
1643580160000|2022-01-30 22:02:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643580180000|2022-01-30 22:03:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643580190000|2022-01-30 22:03:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643580230000|2022-01-30 22:03:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643580240000|2022-01-30 22:04:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643580250000|2022-01-30 22:04:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643580260000|2022-01-30 22:04:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643580270000|2022-01-30 22:04:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643580290000|2022-01-30 22:04:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643580300000|2022-01-30 22:05:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643580320000|2022-01-30 22:05:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643580340000|2022-01-30 22:05:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643580350000|2022-01-30 22:05:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643580410000|2022-01-30 22:06:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643580450000|2022-01-30 22:07:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643580470000|2022-01-30 22:07:50|19.57|19.27|19.57|19.27|19.58|19.28|19.56|19.26|7
1643580490000|2022-01-30 22:08:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643580510000|2022-01-30 22:08:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643580530000|2022-01-30 22:08:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643580540000|2022-01-30 22:09:00|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643580550000|2022-01-30 22:09:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643580560000|2022-01-30 22:09:20|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643580570000|2022-01-30 22:09:30|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643580590000|2022-01-30 22:09:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643580600000|2022-01-30 22:10:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|5
1643580610000|2022-01-30 22:10:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643580620000|2022-01-30 22:10:20|19.55|19.25|19.52|19.22|19.55|19.25|19.52|19.22|4
1643580630000|2022-01-30 22:10:30|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1643580640000|2022-01-30 22:10:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643580650000|2022-01-30 22:10:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643580700000|2022-01-30 22:11:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643580720000|2022-01-30 22:12:00|19.51|19.21|19.5|19.2|19.52|19.22|19.5|19.2|4
1643580730000|2022-01-30 22:12:10|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|5
1643580740000|2022-01-30 22:12:20|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643580750000|2022-01-30 22:12:30|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|9
1643580760000|2022-01-30 22:12:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643580770000|2022-01-30 22:12:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643580780000|2022-01-30 22:13:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643580810000|2022-01-30 22:13:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643580860000|2022-01-30 22:14:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643580870000|2022-01-30 22:14:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643580880000|2022-01-30 22:14:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643580890000|2022-01-30 22:14:50|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643580900000|2022-01-30 22:15:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643580910000|2022-01-30 22:15:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643580930000|2022-01-30 22:15:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643580940000|2022-01-30 22:15:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643580960000|2022-01-30 22:16:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643580970000|2022-01-30 22:16:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643580990000|2022-01-30 22:16:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643581000000|2022-01-30 22:16:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|8
1643581010000|2022-01-30 22:16:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643581020000|2022-01-30 22:17:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|8
1643581040000|2022-01-30 22:17:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643581060000|2022-01-30 22:17:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643581070000|2022-01-30 22:17:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643581090000|2022-01-30 22:18:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643581100000|2022-01-30 22:18:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643581110000|2022-01-30 22:18:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643581120000|2022-01-30 22:18:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643581130000|2022-01-30 22:18:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643581140000|2022-01-30 22:19:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643581150000|2022-01-30 22:19:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|8
1643581190000|2022-01-30 22:19:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643581200000|2022-01-30 22:20:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643581210000|2022-01-30 22:20:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643581220000|2022-01-30 22:20:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|8
1643581260000|2022-01-30 22:21:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643581270000|2022-01-30 22:21:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643581280000|2022-01-30 22:21:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643581300000|2022-01-30 22:21:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643581310000|2022-01-30 22:21:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643581320000|2022-01-30 22:22:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643581330000|2022-01-30 22:22:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643581340000|2022-01-30 22:22:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643581350000|2022-01-30 22:22:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643581360000|2022-01-30 22:22:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643581370000|2022-01-30 22:22:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643581420000|2022-01-30 22:23:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643581430000|2022-01-30 22:23:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643581450000|2022-01-30 22:24:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643581460000|2022-01-30 22:24:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643581470000|2022-01-30 22:24:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643581490000|2022-01-30 22:24:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643581500000|2022-01-30 22:25:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643581510000|2022-01-30 22:25:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643581560000|2022-01-30 22:26:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643581570000|2022-01-30 22:26:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643581580000|2022-01-30 22:26:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643581590000|2022-01-30 22:26:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643581600000|2022-01-30 22:26:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643581610000|2022-01-30 22:26:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643581620000|2022-01-30 22:27:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|4
1643581630000|2022-01-30 22:27:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643581640000|2022-01-30 22:27:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643581650000|2022-01-30 22:27:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643581660000|2022-01-30 22:27:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643581680000|2022-01-30 22:28:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643581750000|2022-01-30 22:29:10|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643581760000|2022-01-30 22:29:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643581800000|2022-01-30 22:30:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643581810000|2022-01-30 22:30:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643581820000|2022-01-30 22:30:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643581830000|2022-01-30 22:30:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643581840000|2022-01-30 22:30:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643581870000|2022-01-30 22:31:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643581880000|2022-01-30 22:31:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643581950000|2022-01-30 22:32:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643581960000|2022-01-30 22:32:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643581970000|2022-01-30 22:32:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643581980000|2022-01-30 22:33:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643582020000|2022-01-30 22:33:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643582040000|2022-01-30 22:34:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643582060000|2022-01-30 22:34:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643582080000|2022-01-30 22:34:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643582090000|2022-01-30 22:34:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643582100000|2022-01-30 22:35:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643582120000|2022-01-30 22:35:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643582130000|2022-01-30 22:35:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643582140000|2022-01-30 22:35:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|6
1643582150000|2022-01-30 22:35:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643582160000|2022-01-30 22:36:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643582170000|2022-01-30 22:36:10|19.52|19.22|19.52|19.22|19.53|19.23|19.51|19.21|7
1643582190000|2022-01-30 22:36:30|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|6
1643582200000|2022-01-30 22:36:40|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|11
1643582210000|2022-01-30 22:36:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643582220000|2022-01-30 22:37:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643582240000|2022-01-30 22:37:20|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643582260000|2022-01-30 22:37:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643582270000|2022-01-30 22:37:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643582280000|2022-01-30 22:38:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643582320000|2022-01-30 22:38:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643582340000|2022-01-30 22:39:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643582350000|2022-01-30 22:39:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643582380000|2022-01-30 22:39:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643582420000|2022-01-30 22:40:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643582430000|2022-01-30 22:40:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643582440000|2022-01-30 22:40:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643582460000|2022-01-30 22:41:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643582470000|2022-01-30 22:41:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643582480000|2022-01-30 22:41:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|3
1643582510000|2022-01-30 22:41:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643582530000|2022-01-30 22:42:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643582540000|2022-01-30 22:42:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1643582590000|2022-01-30 22:43:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643582600000|2022-01-30 22:43:20|19.49|19.19|19.47|19.17|19.5|19.2|19.47|19.17|7
1643582620000|2022-01-30 22:43:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643582630000|2022-01-30 22:43:50|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|3
1643582640000|2022-01-30 22:44:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643582650000|2022-01-30 22:44:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643582680000|2022-01-30 22:44:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643582690000|2022-01-30 22:44:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643582760000|2022-01-30 22:46:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643582840000|2022-01-30 22:47:20|19.46|19.16|19.48|19.18|19.48|19.18|19.45|19.15|5
1643582850000|2022-01-30 22:47:30|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|4
1643582860000|2022-01-30 22:47:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643582870000|2022-01-30 22:47:50|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643582880000|2022-01-30 22:48:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643582890000|2022-01-30 22:48:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643582900000|2022-01-30 22:48:20|19.51|19.21|19.53|19.23|19.54|19.24|19.51|19.21|7
1643582910000|2022-01-30 22:48:30|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643582920000|2022-01-30 22:48:40|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|5
1643582930000|2022-01-30 22:48:50|19.54|19.24|19.57|19.27|19.57|19.27|19.54|19.24|5
1643582940000|2022-01-30 22:49:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|8
1643582950000|2022-01-30 22:49:10|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643582960000|2022-01-30 22:49:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643582970000|2022-01-30 22:49:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643582980000|2022-01-30 22:49:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643583010000|2022-01-30 22:50:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643583030000|2022-01-30 22:50:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643583040000|2022-01-30 22:50:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643583060000|2022-01-30 22:51:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643583070000|2022-01-30 22:51:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643583080000|2022-01-30 22:51:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643583140000|2022-01-30 22:52:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643583150000|2022-01-30 22:52:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643583160000|2022-01-30 22:52:40|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|5
1643583170000|2022-01-30 22:52:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643583190000|2022-01-30 22:53:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643583200000|2022-01-30 22:53:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643583210000|2022-01-30 22:53:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643583220000|2022-01-30 22:53:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643583230000|2022-01-30 22:53:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643583240000|2022-01-30 22:54:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643583250000|2022-01-30 22:54:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643583260000|2022-01-30 22:54:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643583270000|2022-01-30 22:54:30|19.57|19.27|19.59|19.29|19.61|19.31|19.57|19.27|12
1643583280000|2022-01-30 22:54:40|19.6|19.3|19.61|19.31|19.61|19.31|19.59|19.29|6
1643583290000|2022-01-30 22:54:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643583300000|2022-01-30 22:55:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643583310000|2022-01-30 22:55:10|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643583320000|2022-01-30 22:55:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643583330000|2022-01-30 22:55:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643583340000|2022-01-30 22:55:40|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|6
1643583350000|2022-01-30 22:55:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643583360000|2022-01-30 22:56:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643583370000|2022-01-30 22:56:10|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643583380000|2022-01-30 22:56:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643583390000|2022-01-30 22:56:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643583400000|2022-01-30 22:56:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643583410000|2022-01-30 22:56:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1643583440000|2022-01-30 22:57:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643583450000|2022-01-30 22:57:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|11
1643583460000|2022-01-30 22:57:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643583470000|2022-01-30 22:57:50|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643583490000|2022-01-30 22:58:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643583510000|2022-01-30 22:58:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643583550000|2022-01-30 22:59:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643583600000|2022-01-30 23:00:00|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|10
1643583610000|2022-01-30 23:00:10|19.65|19.35|19.67|19.37|19.68|19.38|19.64|19.34|10
1643583620000|2022-01-30 23:00:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|6
1643583630000|2022-01-30 23:00:30|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643583640000|2022-01-30 23:00:40|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643583650000|2022-01-30 23:00:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1643583660000|2022-01-30 23:01:00|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|9
1643583670000|2022-01-30 23:01:10|19.66|19.36|19.66|19.36|19.67|19.37|19.65|19.35|9
1643583680000|2022-01-30 23:01:20|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|3
1643583690000|2022-01-30 23:01:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643583710000|2022-01-30 23:01:50|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643583720000|2022-01-30 23:02:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|2
1643583730000|2022-01-30 23:02:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|6
1643583740000|2022-01-30 23:02:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643583750000|2022-01-30 23:02:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643583770000|2022-01-30 23:02:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643583780000|2022-01-30 23:03:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643583790000|2022-01-30 23:03:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643583800000|2022-01-30 23:03:20|19.68|19.38|19.69|19.39|19.69|19.39|19.67|19.37|4
1643583810000|2022-01-30 23:03:30|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|5
1643583820000|2022-01-30 23:03:40|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|4
1643583830000|2022-01-30 23:03:50|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|6
1643583840000|2022-01-30 23:04:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643583850000|2022-01-30 23:04:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643583860000|2022-01-30 23:04:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643583880000|2022-01-30 23:04:40|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643583890000|2022-01-30 23:04:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643583900000|2022-01-30 23:05:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|11
1643583910000|2022-01-30 23:05:10|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|7
1643583920000|2022-01-30 23:05:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643583930000|2022-01-30 23:05:30|19.72|19.42|19.73|19.43|19.73|19.43|19.71|19.41|4
1643583940000|2022-01-30 23:05:40|19.74|19.44|19.75|19.45|19.76|19.46|19.74|19.44|12
1643583950000|2022-01-30 23:05:50|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643583960000|2022-01-30 23:06:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|10
1643583970000|2022-01-30 23:06:10|19.81|19.51|19.79|19.49|19.83|19.53|19.79|19.49|17
1643583980000|2022-01-30 23:06:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|2
1643583990000|2022-01-30 23:06:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643584000000|2022-01-30 23:06:40|19.8|19.5|19.8|19.5|19.81|19.51|19.8|19.5|5
1643584010000|2022-01-30 23:06:50|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643584020000|2022-01-30 23:07:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643584030000|2022-01-30 23:07:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643584040000|2022-01-30 23:07:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643584050000|2022-01-30 23:07:30|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|3
1643584060000|2022-01-30 23:07:40|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643584070000|2022-01-30 23:07:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643584080000|2022-01-30 23:08:00|19.78|19.48|19.79|19.49|19.8|19.5|19.78|19.48|4
1643584100000|2022-01-30 23:08:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643584110000|2022-01-30 23:08:30|19.79|19.49|19.8|19.5|19.8|19.5|19.79|19.49|4
1643584120000|2022-01-30 23:08:40|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643584130000|2022-01-30 23:08:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643584140000|2022-01-30 23:09:00|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|5
1643584150000|2022-01-30 23:09:10|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643584160000|2022-01-30 23:09:20|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|3
1643584170000|2022-01-30 23:09:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643584180000|2022-01-30 23:09:40|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643584190000|2022-01-30 23:09:50|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|8
1643584200000|2022-01-30 23:10:00|19.81|19.51|19.81|19.51|19.82|19.52|19.81|19.51|3
1643584210000|2022-01-30 23:10:10|19.82|19.52|19.81|19.51|19.83|19.53|19.81|19.51|10
1643584220000|2022-01-30 23:10:20|19.82|19.52|19.83|19.53|19.83|19.53|19.81|19.51|10
1643584240000|2022-01-30 23:10:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643584250000|2022-01-30 23:10:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643584260000|2022-01-30 23:11:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643584270000|2022-01-30 23:11:10|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643584280000|2022-01-30 23:11:20|19.81|19.51|19.81|19.51|19.81|19.51|19.8|19.5|5
1643584290000|2022-01-30 23:11:30|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|5
1643584320000|2022-01-30 23:12:00|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643584330000|2022-01-30 23:12:10|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643584340000|2022-01-30 23:12:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|1
1643584350000|2022-01-30 23:12:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|5
1643584360000|2022-01-30 23:12:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|7
1643584370000|2022-01-30 23:12:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|7
1643584380000|2022-01-30 23:13:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|3
1643584390000|2022-01-30 23:13:10|19.82|19.52|19.82|19.52|19.83|19.53|19.81|19.51|7
1643584400000|2022-01-30 23:13:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|2
1643584410000|2022-01-30 23:13:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643584420000|2022-01-30 23:13:40|19.83|19.53|19.84|19.54|19.84|19.54|19.82|19.52|4
1643584430000|2022-01-30 23:13:50|19.83|19.53|19.85|19.55|19.86|19.56|19.83|19.53|9
1643584440000|2022-01-30 23:14:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643584450000|2022-01-30 23:14:10|19.87|19.57|19.88|19.58|19.88|19.58|19.86|19.56|4
1643584460000|2022-01-30 23:14:20|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|4
1643584470000|2022-01-30 23:14:30|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|12
1643584480000|2022-01-30 23:14:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643584490000|2022-01-30 23:14:50|19.89|19.59|19.88|19.58|19.9|19.6|19.88|19.58|6
1643584500000|2022-01-30 23:15:00|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|5
1643584530000|2022-01-30 23:15:30|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|3
1643584540000|2022-01-30 23:15:40|19.85|19.55|19.85|19.55|19.85|19.55|19.84|19.54|5
1643584550000|2022-01-30 23:15:50|19.84|19.54|19.84|19.54|19.85|19.55|19.83|19.53|9
1643584560000|2022-01-30 23:16:00|19.83|19.53|19.84|19.54|19.85|19.55|19.83|19.53|8
1643584570000|2022-01-30 23:16:10|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643584580000|2022-01-30 23:16:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|2
1643584590000|2022-01-30 23:16:30|19.84|19.54|19.86|19.56|19.87|19.57|19.84|19.54|11
1643584600000|2022-01-30 23:16:40|19.85|19.55|19.85|19.55|19.86|19.56|19.84|19.54|6
1643584610000|2022-01-30 23:16:50|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|3
1643584630000|2022-01-30 23:17:10|19.83|19.53|19.84|19.54|19.84|19.54|19.83|19.53|2
1643584640000|2022-01-30 23:17:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643584650000|2022-01-30 23:17:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|6
1643584660000|2022-01-30 23:17:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643584670000|2022-01-30 23:17:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643584680000|2022-01-30 23:18:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643584690000|2022-01-30 23:18:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643584700000|2022-01-30 23:18:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|2
1643584710000|2022-01-30 23:18:30|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|1
1643584720000|2022-01-30 23:18:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643584730000|2022-01-30 23:18:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|5
1643584740000|2022-01-30 23:19:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|4
1643584760000|2022-01-30 23:19:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|1
1643584770000|2022-01-30 23:19:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643584780000|2022-01-30 23:19:40|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|2
1643584800000|2022-01-30 23:20:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|3
1643584810000|2022-01-30 23:20:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|4
1643584820000|2022-01-30 23:20:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|7
1643584830000|2022-01-30 23:20:30|19.84|19.54|19.84|19.54|19.85|19.55|19.84|19.54|3
1643584840000|2022-01-30 23:20:40|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|5
1643584850000|2022-01-30 23:20:50|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643584860000|2022-01-30 23:21:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|6
1643584870000|2022-01-30 23:21:10|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|5
1643584880000|2022-01-30 23:21:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|6
1643584900000|2022-01-30 23:21:40|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|5
1643584920000|2022-01-30 23:22:00|19.86|19.56|19.86|19.56|19.87|19.57|19.86|19.56|3
1643584930000|2022-01-30 23:22:10|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|2
1643584940000|2022-01-30 23:22:20|19.85|19.55|19.84|19.54|19.85|19.55|19.83|19.53|6
1643584950000|2022-01-30 23:22:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|1
1643584960000|2022-01-30 23:22:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|13
1643584970000|2022-01-30 23:22:50|19.83|19.53|19.79|19.49|19.83|19.53|19.79|19.49|5
1643584980000|2022-01-30 23:23:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643584990000|2022-01-30 23:23:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643585000000|2022-01-30 23:23:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643585010000|2022-01-30 23:23:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643585020000|2022-01-30 23:23:40|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|4
1643585040000|2022-01-30 23:24:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643585050000|2022-01-30 23:24:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643585060000|2022-01-30 23:24:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643585070000|2022-01-30 23:24:30|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643585090000|2022-01-30 23:24:50|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643585100000|2022-01-30 23:25:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643585110000|2022-01-30 23:25:10|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|9
1643585120000|2022-01-30 23:25:20|19.73|19.43|19.74|19.44|19.74|19.44|19.72|19.42|4
1643585130000|2022-01-30 23:25:30|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|6
1643585140000|2022-01-30 23:25:40|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643585160000|2022-01-30 23:26:00|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643585170000|2022-01-30 23:26:10|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|7
1643585190000|2022-01-30 23:26:30|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643585200000|2022-01-30 23:26:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643585210000|2022-01-30 23:26:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|12
1643585220000|2022-01-30 23:27:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|2
1643585230000|2022-01-30 23:27:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|4
1643585240000|2022-01-30 23:27:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643585250000|2022-01-30 23:27:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643585260000|2022-01-30 23:27:40|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643585270000|2022-01-30 23:27:50|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643585280000|2022-01-30 23:28:00|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|6
1643585290000|2022-01-30 23:28:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643585300000|2022-01-30 23:28:20|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643585310000|2022-01-30 23:28:30|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|5
1643585320000|2022-01-30 23:28:40|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|4
1643585340000|2022-01-30 23:29:00|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643585350000|2022-01-30 23:29:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|5
1643585360000|2022-01-30 23:29:20|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643585370000|2022-01-30 23:29:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643585390000|2022-01-30 23:29:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643585400000|2022-01-30 23:30:00|19.76|19.46|19.78|19.48|19.78|19.48|19.76|19.46|9
1643585410000|2022-01-30 23:30:10|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|4
1643585420000|2022-01-30 23:30:20|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643585440000|2022-01-30 23:30:40|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643585450000|2022-01-30 23:30:50|19.77|19.47|19.77|19.47|19.77|19.47|19.76|19.46|3
1643585460000|2022-01-30 23:31:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|3
1643585470000|2022-01-30 23:31:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643585480000|2022-01-30 23:31:20|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|9
1643585490000|2022-01-30 23:31:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643585500000|2022-01-30 23:31:40|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|9
1643585510000|2022-01-30 23:31:50|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|7
1643585520000|2022-01-30 23:32:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643585530000|2022-01-30 23:32:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643585540000|2022-01-30 23:32:20|19.78|19.48|19.77|19.47|19.78|19.48|19.76|19.46|4
1643585550000|2022-01-30 23:32:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643585560000|2022-01-30 23:32:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|6
1643585570000|2022-01-30 23:32:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643585580000|2022-01-30 23:33:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|13
1643585590000|2022-01-30 23:33:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643585630000|2022-01-30 23:33:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|2
1643585640000|2022-01-30 23:34:00|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643585650000|2022-01-30 23:34:10|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|9
1643585670000|2022-01-30 23:34:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643585680000|2022-01-30 23:34:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|3
1643585690000|2022-01-30 23:34:50|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|6
1643585700000|2022-01-30 23:35:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643585710000|2022-01-30 23:35:10|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|3
1643585720000|2022-01-30 23:35:20|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|10
1643585730000|2022-01-30 23:35:30|19.74|19.44|19.73|19.43|19.75|19.45|19.73|19.43|5
1643585740000|2022-01-30 23:35:40|19.74|19.44|19.73|19.43|19.74|19.44|19.72|19.42|10
1643585750000|2022-01-30 23:35:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|4
1643585760000|2022-01-30 23:36:00|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643585800000|2022-01-30 23:36:40|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|4
1643585810000|2022-01-30 23:36:50|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643585820000|2022-01-30 23:37:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643585830000|2022-01-30 23:37:10|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643585840000|2022-01-30 23:37:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643585850000|2022-01-30 23:37:30|19.7|19.4|19.71|19.41|19.72|19.42|19.7|19.4|10
1643585860000|2022-01-30 23:37:40|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643585870000|2022-01-30 23:37:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643585880000|2022-01-30 23:38:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|6
1643585890000|2022-01-30 23:38:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643585900000|2022-01-30 23:38:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643585910000|2022-01-30 23:38:30|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|8
1643585920000|2022-01-30 23:38:40|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643585930000|2022-01-30 23:38:50|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|3
1643585940000|2022-01-30 23:39:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643585950000|2022-01-30 23:39:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643585980000|2022-01-30 23:39:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643585990000|2022-01-30 23:39:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643586010000|2022-01-30 23:40:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643586020000|2022-01-30 23:40:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|4
1643586030000|2022-01-30 23:40:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643586040000|2022-01-30 23:40:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643586050000|2022-01-30 23:40:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643586060000|2022-01-30 23:41:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643586070000|2022-01-30 23:41:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|12
1643586090000|2022-01-30 23:41:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643586110000|2022-01-30 23:41:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643586120000|2022-01-30 23:42:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|4
1643586150000|2022-01-30 23:42:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643586160000|2022-01-30 23:42:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|9
1643586170000|2022-01-30 23:42:50|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643586180000|2022-01-30 23:43:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643586190000|2022-01-30 23:43:10|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|7
1643586200000|2022-01-30 23:43:20|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|4
1643586210000|2022-01-30 23:43:30|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643586220000|2022-01-30 23:43:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643586230000|2022-01-30 23:43:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643586240000|2022-01-30 23:44:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643586250000|2022-01-30 23:44:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643586270000|2022-01-30 23:44:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643586290000|2022-01-30 23:44:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643586300000|2022-01-30 23:45:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643586320000|2022-01-30 23:45:20|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643586330000|2022-01-30 23:45:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643586340000|2022-01-30 23:45:40|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643586350000|2022-01-30 23:45:50|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643586360000|2022-01-30 23:46:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643586370000|2022-01-30 23:46:10|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|5
1643586380000|2022-01-30 23:46:20|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643586390000|2022-01-30 23:46:30|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|8
1643586410000|2022-01-30 23:46:50|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643586420000|2022-01-30 23:47:00|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|6
1643586430000|2022-01-30 23:47:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643586440000|2022-01-30 23:47:20|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643586450000|2022-01-30 23:47:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|7
1643586460000|2022-01-30 23:47:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|11
1643586470000|2022-01-30 23:47:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643586480000|2022-01-30 23:48:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643586490000|2022-01-30 23:48:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643586560000|2022-01-30 23:49:20|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643586580000|2022-01-30 23:49:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643586590000|2022-01-30 23:49:50|19.65|19.35|19.65|19.35|19.66|19.36|19.65|19.35|3
1643586610000|2022-01-30 23:50:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643586630000|2022-01-30 23:50:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643586640000|2022-01-30 23:50:40|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643586680000|2022-01-30 23:51:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643586690000|2022-01-30 23:51:30|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643586710000|2022-01-30 23:51:50|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|10
1643586720000|2022-01-30 23:52:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643586760000|2022-01-30 23:52:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643586780000|2022-01-30 23:53:00|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643586790000|2022-01-30 23:53:10|19.63|19.33|19.7|19.4|19.7|19.4|19.63|19.33|12
1643586800000|2022-01-30 23:53:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643586810000|2022-01-30 23:53:30|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|5
1643586820000|2022-01-30 23:53:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643586830000|2022-01-30 23:53:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643586840000|2022-01-30 23:54:00|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|6
1643586850000|2022-01-30 23:54:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643586860000|2022-01-30 23:54:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643586880000|2022-01-30 23:54:40|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|7
1643586890000|2022-01-30 23:54:50|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643586900000|2022-01-30 23:55:00|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|9
1643586910000|2022-01-30 23:55:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643586920000|2022-01-30 23:55:20|19.73|19.43|19.72|19.42|19.73|19.43|19.71|19.41|8
1643586930000|2022-01-30 23:55:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643586940000|2022-01-30 23:55:40|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|9
1643586950000|2022-01-30 23:55:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643586960000|2022-01-30 23:56:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643586980000|2022-01-30 23:56:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643586990000|2022-01-30 23:56:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643587000000|2022-01-30 23:56:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643587010000|2022-01-30 23:56:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643587020000|2022-01-30 23:57:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643587030000|2022-01-30 23:57:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643587040000|2022-01-30 23:57:20|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643587050000|2022-01-30 23:57:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643587060000|2022-01-30 23:57:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643587070000|2022-01-30 23:57:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643587080000|2022-01-30 23:58:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643587110000|2022-01-30 23:58:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643587120000|2022-01-30 23:58:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643587130000|2022-01-30 23:58:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643587160000|2022-01-30 23:59:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643587170000|2022-01-30 23:59:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|13
1643587190000|2022-01-30 23:59:50|19.68|19.38|19.68|19.38|19.7|19.4|19.68|19.38|9
1643587200000|2022-01-31 00:00:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643587210000|2022-01-31 00:00:10|19.68|19.38|19.71|19.41|19.71|19.41|19.68|19.38|10
1643587220000|2022-01-31 00:00:20|19.72|19.42|19.72|19.42|19.73|19.43|19.71|19.41|11
1643587230000|2022-01-31 00:00:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643587240000|2022-01-31 00:00:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643587250000|2022-01-31 00:00:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643587260000|2022-01-31 00:01:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|4
1643587270000|2022-01-31 00:01:10|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|9
1643587280000|2022-01-31 00:01:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|3
1643587290000|2022-01-31 00:01:30|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643587310000|2022-01-31 00:01:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643587320000|2022-01-31 00:02:00|19.7|19.4|19.73|19.43|19.73|19.43|19.7|19.4|6
1643587330000|2022-01-31 00:02:10|19.72|19.42|19.7|19.4|19.73|19.43|19.7|19.4|9
1643587340000|2022-01-31 00:02:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1643587350000|2022-01-31 00:02:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643587360000|2022-01-31 00:02:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643587370000|2022-01-31 00:02:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1643587380000|2022-01-31 00:03:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|4
1643587390000|2022-01-31 00:03:10|19.68|19.38|19.67|19.37|19.69|19.39|19.66|19.36|8
1643587400000|2022-01-31 00:03:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643587410000|2022-01-31 00:03:30|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|9
1643587420000|2022-01-31 00:03:40|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|7
1643587430000|2022-01-31 00:03:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643587440000|2022-01-31 00:04:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|5
1643587450000|2022-01-31 00:04:10|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|4
1643587460000|2022-01-31 00:04:20|19.67|19.37|19.68|19.38|19.69|19.39|19.66|19.36|8
1643587470000|2022-01-31 00:04:30|19.69|19.39|19.68|19.38|19.69|19.39|19.67|19.37|8
1643587480000|2022-01-31 00:04:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643587490000|2022-01-31 00:04:50|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|3
1643587500000|2022-01-31 00:05:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643587510000|2022-01-31 00:05:10|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643587520000|2022-01-31 00:05:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1643587530000|2022-01-31 00:05:30|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643587540000|2022-01-31 00:05:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643587550000|2022-01-31 00:05:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643587560000|2022-01-31 00:06:00|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643587590000|2022-01-31 00:06:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643587600000|2022-01-31 00:06:40|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|4
1643587610000|2022-01-31 00:06:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643587620000|2022-01-31 00:07:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643587630000|2022-01-31 00:07:10|19.55|19.25|19.53|19.23|19.55|19.25|19.52|19.22|13
1643587640000|2022-01-31 00:07:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|11
1643587650000|2022-01-31 00:07:30|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643587660000|2022-01-31 00:07:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|5
1643587670000|2022-01-31 00:07:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643587680000|2022-01-31 00:08:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643587690000|2022-01-31 00:08:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|5
1643587700000|2022-01-31 00:08:20|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|7
1643587710000|2022-01-31 00:08:30|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|7
1643587720000|2022-01-31 00:08:40|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|3
1643587730000|2022-01-31 00:08:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643587740000|2022-01-31 00:09:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|7
1643587750000|2022-01-31 00:09:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643587760000|2022-01-31 00:09:20|19.55|19.25|19.54|19.24|19.56|19.26|19.54|19.24|4
1643587770000|2022-01-31 00:09:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643587790000|2022-01-31 00:09:50|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|5
1643587800000|2022-01-31 00:10:00|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|5
1643587810000|2022-01-31 00:10:10|19.57|19.27|19.59|19.29|19.59|19.29|19.57|19.27|5
1643587820000|2022-01-31 00:10:20|19.58|19.28|19.57|19.27|19.59|19.29|19.57|19.27|6
1643587830000|2022-01-31 00:10:30|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643587840000|2022-01-31 00:10:40|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|7
1643587850000|2022-01-31 00:10:50|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|5
1643587860000|2022-01-31 00:11:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643587870000|2022-01-31 00:11:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643587880000|2022-01-31 00:11:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643587890000|2022-01-31 00:11:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643587900000|2022-01-31 00:11:40|19.54|19.24|19.55|19.25|19.56|19.26|19.54|19.24|4
1643587920000|2022-01-31 00:12:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643587930000|2022-01-31 00:12:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643587940000|2022-01-31 00:12:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643587990000|2022-01-31 00:13:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643588000000|2022-01-31 00:13:20|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|3
1643588020000|2022-01-31 00:13:40|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|10
1643588030000|2022-01-31 00:13:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643588040000|2022-01-31 00:14:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|8
1643588050000|2022-01-31 00:14:10|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643588060000|2022-01-31 00:14:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643588070000|2022-01-31 00:14:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643588080000|2022-01-31 00:14:40|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|4
1643588090000|2022-01-31 00:14:50|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|9
1643588100000|2022-01-31 00:15:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643588110000|2022-01-31 00:15:10|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|6
1643588120000|2022-01-31 00:15:20|19.53|19.23|19.55|19.25|19.56|19.26|19.53|19.23|7
1643588130000|2022-01-31 00:15:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643588140000|2022-01-31 00:15:40|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|10
1643588150000|2022-01-31 00:15:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643588160000|2022-01-31 00:16:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643588170000|2022-01-31 00:16:10|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643588180000|2022-01-31 00:16:20|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643588190000|2022-01-31 00:16:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643588200000|2022-01-31 00:16:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|6
1643588210000|2022-01-31 00:16:50|19.58|19.28|19.58|19.28|19.59|19.29|19.57|19.27|5
1643588220000|2022-01-31 00:17:00|19.59|19.29|19.6|19.3|19.6|19.3|19.58|19.28|10
1643588230000|2022-01-31 00:17:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|11
1643588240000|2022-01-31 00:17:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643588250000|2022-01-31 00:17:30|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|4
1643588260000|2022-01-31 00:17:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643588280000|2022-01-31 00:18:00|19.56|19.26|19.56|19.26|19.57|19.27|19.55|19.25|5
1643588290000|2022-01-31 00:18:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|7
1643588300000|2022-01-31 00:18:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643588310000|2022-01-31 00:18:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643588320000|2022-01-31 00:18:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643588330000|2022-01-31 00:18:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643588340000|2022-01-31 00:19:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643588360000|2022-01-31 00:19:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643588380000|2022-01-31 00:19:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643588390000|2022-01-31 00:19:50|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|6
1643588400000|2022-01-31 00:20:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643588410000|2022-01-31 00:20:10|19.51|19.21|19.51|19.21|19.52|19.22|19.5|19.2|13
1643588420000|2022-01-31 00:20:20|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|8
1643588430000|2022-01-31 00:20:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|5
1643588440000|2022-01-31 00:20:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643588450000|2022-01-31 00:20:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643588460000|2022-01-31 00:21:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643588470000|2022-01-31 00:21:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643588480000|2022-01-31 00:21:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643588490000|2022-01-31 00:21:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643588500000|2022-01-31 00:21:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643588510000|2022-01-31 00:21:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643588520000|2022-01-31 00:22:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643588530000|2022-01-31 00:22:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643588540000|2022-01-31 00:22:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643588550000|2022-01-31 00:22:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643588560000|2022-01-31 00:22:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643588570000|2022-01-31 00:22:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|5
1643588580000|2022-01-31 00:23:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|9
1643588590000|2022-01-31 00:23:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643588600000|2022-01-31 00:23:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|8
1643588610000|2022-01-31 00:23:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643588620000|2022-01-31 00:23:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643588630000|2022-01-31 00:23:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|9
1643588640000|2022-01-31 00:24:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643588650000|2022-01-31 00:24:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643588660000|2022-01-31 00:24:20|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643588680000|2022-01-31 00:24:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643588690000|2022-01-31 00:24:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|6
1643588700000|2022-01-31 00:25:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|9
1643588710000|2022-01-31 00:25:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643588720000|2022-01-31 00:25:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643588730000|2022-01-31 00:25:30|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1643588740000|2022-01-31 00:25:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|12
1643588760000|2022-01-31 00:26:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643588770000|2022-01-31 00:26:10|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643588780000|2022-01-31 00:26:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643588790000|2022-01-31 00:26:30|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|3
1643588800000|2022-01-31 00:26:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643588830000|2022-01-31 00:27:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643588860000|2022-01-31 00:27:40|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|7
1643588870000|2022-01-31 00:27:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643588910000|2022-01-31 00:28:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643588920000|2022-01-31 00:28:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643588930000|2022-01-31 00:28:50|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643588940000|2022-01-31 00:29:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643588950000|2022-01-31 00:29:10|19.55|19.25|19.56|19.26|19.57|19.27|19.55|19.25|4
1643588960000|2022-01-31 00:29:20|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643588970000|2022-01-31 00:29:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|4
1643588980000|2022-01-31 00:29:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643589000000|2022-01-31 00:30:00|19.56|19.26|19.6|19.3|19.6|19.3|19.56|19.26|9
1643589010000|2022-01-31 00:30:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643589020000|2022-01-31 00:30:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|9
1643589030000|2022-01-31 00:30:30|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|5
1643589050000|2022-01-31 00:30:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643589060000|2022-01-31 00:31:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643589070000|2022-01-31 00:31:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643589090000|2022-01-31 00:31:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643589100000|2022-01-31 00:31:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643589110000|2022-01-31 00:31:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643589120000|2022-01-31 00:32:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643589130000|2022-01-31 00:32:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643589140000|2022-01-31 00:32:20|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643589150000|2022-01-31 00:32:30|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|10
1643589160000|2022-01-31 00:32:40|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|10
1643589170000|2022-01-31 00:32:50|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|3
1643589180000|2022-01-31 00:33:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643589190000|2022-01-31 00:33:10|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643589210000|2022-01-31 00:33:30|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643589220000|2022-01-31 00:33:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643589230000|2022-01-31 00:33:50|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|4
1643589240000|2022-01-31 00:34:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643589260000|2022-01-31 00:34:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643589270000|2022-01-31 00:34:30|19.54|19.24|19.51|19.21|19.54|19.24|19.5|19.2|6
1643589280000|2022-01-31 00:34:40|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643589290000|2022-01-31 00:34:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643589300000|2022-01-31 00:35:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|7
1643589310000|2022-01-31 00:35:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643589320000|2022-01-31 00:35:20|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|4
1643589330000|2022-01-31 00:35:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643589340000|2022-01-31 00:35:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1643589350000|2022-01-31 00:35:50|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|6
1643589360000|2022-01-31 00:36:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643589370000|2022-01-31 00:36:10|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|7
1643589380000|2022-01-31 00:36:20|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|8
1643589390000|2022-01-31 00:36:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643589400000|2022-01-31 00:36:40|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643589410000|2022-01-31 00:36:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643589430000|2022-01-31 00:37:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643589440000|2022-01-31 00:37:20|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643589450000|2022-01-31 00:37:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643589460000|2022-01-31 00:37:40|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|4
1643589470000|2022-01-31 00:37:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|10
1643589490000|2022-01-31 00:38:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|5
1643589500000|2022-01-31 00:38:20|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|6
1643589510000|2022-01-31 00:38:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643589520000|2022-01-31 00:38:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643589530000|2022-01-31 00:38:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643589540000|2022-01-31 00:39:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643589550000|2022-01-31 00:39:10|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643589570000|2022-01-31 00:39:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643589580000|2022-01-31 00:39:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643589590000|2022-01-31 00:39:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643589600000|2022-01-31 00:40:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643589620000|2022-01-31 00:40:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643589630000|2022-01-31 00:40:30|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643589640000|2022-01-31 00:40:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643589650000|2022-01-31 00:40:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643589660000|2022-01-31 00:41:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643589670000|2022-01-31 00:41:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643589680000|2022-01-31 00:41:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643589720000|2022-01-31 00:42:00|19.53|19.23|19.5|19.2|19.54|19.24|19.5|19.2|6
1643589730000|2022-01-31 00:42:10|19.49|19.19|19.52|19.22|19.52|19.22|19.48|19.18|7
1643589740000|2022-01-31 00:42:20|19.51|19.21|19.48|19.18|19.52|19.22|19.48|19.18|10
1643589750000|2022-01-31 00:42:30|19.49|19.19|19.46|19.16|19.49|19.19|19.46|19.16|4
1643589760000|2022-01-31 00:42:40|19.45|19.15|19.45|19.15|19.45|19.15|19.43|19.13|12
1643589770000|2022-01-31 00:42:50|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|3
1643589780000|2022-01-31 00:43:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643589810000|2022-01-31 00:43:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643589820000|2022-01-31 00:43:40|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|7
1643589830000|2022-01-31 00:43:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643589850000|2022-01-31 00:44:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643589860000|2022-01-31 00:44:20|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|6
1643589870000|2022-01-31 00:44:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643589880000|2022-01-31 00:44:40|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|7
1643589890000|2022-01-31 00:44:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643589900000|2022-01-31 00:45:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643589910000|2022-01-31 00:45:10|19.33|19.03|19.33|19.03|19.35|19.05|19.32|19.02|11
1643589920000|2022-01-31 00:45:20|19.32|19.02|19.28|18.98|19.32|19.02|19.26|18.96|13
1643589930000|2022-01-31 00:45:30|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|10
1643589940000|2022-01-31 00:45:40|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643589950000|2022-01-31 00:45:50|19.25|18.95|19.25|18.95|19.26|18.96|19.24|18.94|8
1643589960000|2022-01-31 00:46:00|19.24|18.94|19.27|18.97|19.28|18.98|19.24|18.94|18
1643589970000|2022-01-31 00:46:10|19.28|18.98|19.27|18.97|19.28|18.98|19.26|18.96|4
1643589980000|2022-01-31 00:46:20|19.28|18.98|19.29|18.99|19.3|19|19.28|18.98|6
1643589990000|2022-01-31 00:46:30|19.3|19|19.3|19|19.31|19.01|19.29|18.99|11
1643590000000|2022-01-31 00:46:40|19.31|19.01|19.31|19.01|19.31|19.01|19.29|18.99|21
1643590010000|2022-01-31 00:46:50|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643590020000|2022-01-31 00:47:00|19.29|18.99|19.26|18.96|19.29|18.99|19.26|18.96|6
1643590030000|2022-01-31 00:47:10|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|5
1643590040000|2022-01-31 00:47:20|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|6
1643590050000|2022-01-31 00:47:30|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|5
1643590060000|2022-01-31 00:47:40|19.21|18.91|19.22|18.92|19.23|18.93|19.21|18.91|10
1643590070000|2022-01-31 00:47:50|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643590080000|2022-01-31 00:48:00|19.2|18.9|19.2|18.9|19.22|18.92|19.2|18.9|8
1643590090000|2022-01-31 00:48:10|19.21|18.91|19.22|18.92|19.22|18.92|19.2|18.9|8
1643590100000|2022-01-31 00:48:20|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|8
1643590110000|2022-01-31 00:48:30|19.23|18.93|19.24|18.94|19.24|18.94|19.22|18.92|4
1643590120000|2022-01-31 00:48:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643590130000|2022-01-31 00:48:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|4
1643590140000|2022-01-31 00:49:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|5
1643590150000|2022-01-31 00:49:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|1
1643590160000|2022-01-31 00:49:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|1
1643590170000|2022-01-31 00:49:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|8
1643590180000|2022-01-31 00:49:40|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|12
1643590190000|2022-01-31 00:49:50|19.24|18.94|19.25|18.95|19.25|18.95|19.23|18.93|18
1643590200000|2022-01-31 00:50:00|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|9
1643590210000|2022-01-31 00:50:10|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|4
1643590220000|2022-01-31 00:50:20|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643590230000|2022-01-31 00:50:30|19.25|18.95|19.26|18.96|19.26|18.96|19.25|18.95|2
1643590240000|2022-01-31 00:50:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|8
1643590250000|2022-01-31 00:50:50|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643590260000|2022-01-31 00:51:00|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|3
1643590270000|2022-01-31 00:51:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|12
1643590280000|2022-01-31 00:51:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643590290000|2022-01-31 00:51:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|5
1643590300000|2022-01-31 00:51:40|19.28|18.98|19.28|18.98|19.29|18.99|19.27|18.97|7
1643590310000|2022-01-31 00:51:50|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1643590320000|2022-01-31 00:52:00|19.3|19|19.3|19|19.31|19.01|19.29|18.99|7
1643590330000|2022-01-31 00:52:10|19.31|19.01|19.33|19.03|19.33|19.03|19.3|19|11
1643590340000|2022-01-31 00:52:20|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|7
1643590350000|2022-01-31 00:52:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|12
1643590360000|2022-01-31 00:52:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643590370000|2022-01-31 00:52:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643590380000|2022-01-31 00:53:00|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|5
1643590400000|2022-01-31 00:53:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643590410000|2022-01-31 00:53:30|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|5
1643590440000|2022-01-31 00:54:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|11
1643590450000|2022-01-31 00:54:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643590460000|2022-01-31 00:54:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643590470000|2022-01-31 00:54:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643590480000|2022-01-31 00:54:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643590490000|2022-01-31 00:54:50|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643590500000|2022-01-31 00:55:00|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|13
1643590510000|2022-01-31 00:55:10|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643590520000|2022-01-31 00:55:20|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643590530000|2022-01-31 00:55:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643590540000|2022-01-31 00:55:40|19.31|19.01|19.3|19|19.31|19.01|19.3|19|2
1643590550000|2022-01-31 00:55:50|19.31|19.01|19.28|18.98|19.31|19.01|19.28|18.98|10
1643590560000|2022-01-31 00:56:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643590570000|2022-01-31 00:56:10|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|2
1643590580000|2022-01-31 00:56:20|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643590610000|2022-01-31 00:56:50|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|6
1643590620000|2022-01-31 00:57:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|8
1643590630000|2022-01-31 00:57:10|19.29|18.99|19.31|19.01|19.31|19.01|19.29|18.99|5
1643590640000|2022-01-31 00:57:20|19.32|19.02|19.34|19.04|19.34|19.04|19.31|19.01|7
1643590650000|2022-01-31 00:57:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643590660000|2022-01-31 00:57:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643590670000|2022-01-31 00:57:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|5
1643590680000|2022-01-31 00:58:00|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|8
1643590690000|2022-01-31 00:58:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643590700000|2022-01-31 00:58:20|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643590710000|2022-01-31 00:58:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643590720000|2022-01-31 00:58:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643590730000|2022-01-31 00:58:50|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643590740000|2022-01-31 00:59:00|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|8
1643590750000|2022-01-31 00:59:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643590760000|2022-01-31 00:59:20|19.34|19.04|19.34|19.04|19.35|19.05|19.33|19.03|5
1643590770000|2022-01-31 00:59:30|19.33|19.03|19.33|19.03|19.34|19.04|19.32|19.02|7
1643590780000|2022-01-31 00:59:40|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|5
1643590790000|2022-01-31 00:59:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643590800000|2022-01-31 01:00:00|19.31|19.01|19.3|19|19.31|19.01|19.29|18.99|6
1643590810000|2022-01-31 01:00:10|19.31|19.01|19.32|19.02|19.32|19.02|19.3|19|10
1643590820000|2022-01-31 01:00:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643590830000|2022-01-31 01:00:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643590840000|2022-01-31 01:00:40|19.32|19.02|19.33|19.03|19.33|19.03|19.31|19.01|8
1643590850000|2022-01-31 01:00:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643590860000|2022-01-31 01:01:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643590870000|2022-01-31 01:01:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643590880000|2022-01-31 01:01:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643590890000|2022-01-31 01:01:30|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|7
1643590900000|2022-01-31 01:01:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643590910000|2022-01-31 01:01:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643590920000|2022-01-31 01:02:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643590930000|2022-01-31 01:02:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643590940000|2022-01-31 01:02:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643590960000|2022-01-31 01:02:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643590970000|2022-01-31 01:02:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643590980000|2022-01-31 01:03:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643590990000|2022-01-31 01:03:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643591010000|2022-01-31 01:03:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643591020000|2022-01-31 01:03:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643591030000|2022-01-31 01:03:50|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|12
1643591040000|2022-01-31 01:04:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643591050000|2022-01-31 01:04:10|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|4
1643591060000|2022-01-31 01:04:20|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|8
1643591070000|2022-01-31 01:04:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643591080000|2022-01-31 01:04:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643591100000|2022-01-31 01:05:00|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643591110000|2022-01-31 01:05:10|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|7
1643591120000|2022-01-31 01:05:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643591130000|2022-01-31 01:05:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|14
1643591140000|2022-01-31 01:05:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|10
1643591150000|2022-01-31 01:05:50|19.34|19.04|19.33|19.03|19.34|19.04|19.32|19.02|8
1643591160000|2022-01-31 01:06:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643591170000|2022-01-31 01:06:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643591190000|2022-01-31 01:06:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643591200000|2022-01-31 01:06:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643591230000|2022-01-31 01:07:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643591250000|2022-01-31 01:07:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643591280000|2022-01-31 01:08:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643591290000|2022-01-31 01:08:10|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643591300000|2022-01-31 01:08:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643591310000|2022-01-31 01:08:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643591320000|2022-01-31 01:08:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643591330000|2022-01-31 01:08:50|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643591340000|2022-01-31 01:09:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643591350000|2022-01-31 01:09:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643591360000|2022-01-31 01:09:20|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643591370000|2022-01-31 01:09:30|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|10
1643591380000|2022-01-31 01:09:40|19.45|19.15|19.45|19.15|19.46|19.16|19.44|19.14|9
1643591390000|2022-01-31 01:09:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643591400000|2022-01-31 01:10:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643591410000|2022-01-31 01:10:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643591420000|2022-01-31 01:10:20|19.45|19.15|19.43|19.13|19.46|19.16|19.43|19.13|7
1643591440000|2022-01-31 01:10:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643591450000|2022-01-31 01:10:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643591470000|2022-01-31 01:11:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643591480000|2022-01-31 01:11:20|19.44|19.14|19.42|19.12|19.44|19.14|19.42|19.12|5
1643591490000|2022-01-31 01:11:30|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1643591500000|2022-01-31 01:11:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643591510000|2022-01-31 01:11:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643591520000|2022-01-31 01:12:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643591530000|2022-01-31 01:12:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643591540000|2022-01-31 01:12:20|19.37|19.07|19.36|19.06|19.38|19.08|19.36|19.06|4
1643591550000|2022-01-31 01:12:30|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643591560000|2022-01-31 01:12:40|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|8
1643591570000|2022-01-31 01:12:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643591580000|2022-01-31 01:13:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643591590000|2022-01-31 01:13:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643591600000|2022-01-31 01:13:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|14
1643591610000|2022-01-31 01:13:30|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|6
1643591620000|2022-01-31 01:13:40|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643591630000|2022-01-31 01:13:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643591640000|2022-01-31 01:14:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643591650000|2022-01-31 01:14:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643591660000|2022-01-31 01:14:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643591670000|2022-01-31 01:14:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643591680000|2022-01-31 01:14:40|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643591690000|2022-01-31 01:14:50|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|13
1643591700000|2022-01-31 01:15:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643591720000|2022-01-31 01:15:20|19.3|19|19.3|19|19.31|19.01|19.3|19|5
1643591730000|2022-01-31 01:15:30|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|7
1643591740000|2022-01-31 01:15:40|19.3|19|19.29|18.99|19.3|19|19.29|18.99|2
1643591750000|2022-01-31 01:15:50|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643591770000|2022-01-31 01:16:10|19.27|18.97|19.27|18.97|19.28|18.98|19.27|18.97|3
1643591780000|2022-01-31 01:16:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643591790000|2022-01-31 01:16:30|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|3
1643591800000|2022-01-31 01:16:40|19.29|18.99|19.32|19.02|19.32|19.02|19.28|18.98|12
1643591810000|2022-01-31 01:16:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643591820000|2022-01-31 01:17:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643591830000|2022-01-31 01:17:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643591840000|2022-01-31 01:17:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643591850000|2022-01-31 01:17:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643591860000|2022-01-31 01:17:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643591880000|2022-01-31 01:18:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643591900000|2022-01-31 01:18:20|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643591910000|2022-01-31 01:18:30|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|3
1643591920000|2022-01-31 01:18:40|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|7
1643591930000|2022-01-31 01:18:50|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|3
1643591940000|2022-01-31 01:19:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643591950000|2022-01-31 01:19:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643591960000|2022-01-31 01:19:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643592010000|2022-01-31 01:20:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|9
1643592020000|2022-01-31 01:20:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643592030000|2022-01-31 01:20:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|3
1643592040000|2022-01-31 01:20:40|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|5
1643592050000|2022-01-31 01:20:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643592060000|2022-01-31 01:21:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643592070000|2022-01-31 01:21:10|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|4
1643592080000|2022-01-31 01:21:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643592100000|2022-01-31 01:21:40|19.36|19.06|19.36|19.06|19.37|19.07|19.35|19.05|5
1643592110000|2022-01-31 01:21:50|19.35|19.05|19.34|19.04|19.36|19.06|19.34|19.04|6
1643592120000|2022-01-31 01:22:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|12
1643592130000|2022-01-31 01:22:10|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|9
1643592140000|2022-01-31 01:22:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|8
1643592150000|2022-01-31 01:22:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643592170000|2022-01-31 01:22:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643592180000|2022-01-31 01:23:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643592190000|2022-01-31 01:23:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643592210000|2022-01-31 01:23:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643592220000|2022-01-31 01:23:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643592230000|2022-01-31 01:23:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|9
1643592240000|2022-01-31 01:24:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643592250000|2022-01-31 01:24:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643592260000|2022-01-31 01:24:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643592280000|2022-01-31 01:24:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643592290000|2022-01-31 01:24:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643592300000|2022-01-31 01:25:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|9
1643592310000|2022-01-31 01:25:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643592320000|2022-01-31 01:25:20|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|4
1643592330000|2022-01-31 01:25:30|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|4
1643592340000|2022-01-31 01:25:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643592350000|2022-01-31 01:25:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|11
1643592360000|2022-01-31 01:26:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643592370000|2022-01-31 01:26:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|6
1643592380000|2022-01-31 01:26:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643592390000|2022-01-31 01:26:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643592400000|2022-01-31 01:26:40|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|3
1643592410000|2022-01-31 01:26:50|19.3|19|19.31|19.01|19.31|19.01|19.3|19|8
1643592420000|2022-01-31 01:27:00|19.3|19|19.32|19.02|19.32|19.02|19.3|19|5
1643592430000|2022-01-31 01:27:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|9
1643592440000|2022-01-31 01:27:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643592450000|2022-01-31 01:27:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643592460000|2022-01-31 01:27:40|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643592480000|2022-01-31 01:28:00|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|6
1643592490000|2022-01-31 01:28:10|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|4
1643592510000|2022-01-31 01:28:30|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|5
1643592520000|2022-01-31 01:28:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643592530000|2022-01-31 01:28:50|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|13
1643592550000|2022-01-31 01:29:10|19.38|19.08|19.38|19.08|19.39|19.09|19.37|19.07|9
1643592560000|2022-01-31 01:29:20|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|5
1643592570000|2022-01-31 01:29:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643592590000|2022-01-31 01:29:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643592600000|2022-01-31 01:30:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643592610000|2022-01-31 01:30:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643592630000|2022-01-31 01:30:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643592660000|2022-01-31 01:31:00|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643592670000|2022-01-31 01:31:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643592680000|2022-01-31 01:31:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643592690000|2022-01-31 01:31:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643592700000|2022-01-31 01:31:40|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|8
1643592710000|2022-01-31 01:31:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643592720000|2022-01-31 01:32:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643592730000|2022-01-31 01:32:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643592750000|2022-01-31 01:32:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643592760000|2022-01-31 01:32:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643592770000|2022-01-31 01:32:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643592780000|2022-01-31 01:33:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643592810000|2022-01-31 01:33:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643592820000|2022-01-31 01:33:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643592830000|2022-01-31 01:33:50|19.37|19.07|19.35|19.05|19.38|19.08|19.35|19.05|9
1643592840000|2022-01-31 01:34:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643592850000|2022-01-31 01:34:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643592870000|2022-01-31 01:34:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643592900000|2022-01-31 01:35:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643592910000|2022-01-31 01:35:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643592950000|2022-01-31 01:35:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643592960000|2022-01-31 01:36:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643592970000|2022-01-31 01:36:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643592990000|2022-01-31 01:36:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643593000000|2022-01-31 01:36:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|9
1643593010000|2022-01-31 01:36:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|10
1643593040000|2022-01-31 01:37:20|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643593050000|2022-01-31 01:37:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643593060000|2022-01-31 01:37:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643593080000|2022-01-31 01:38:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643593090000|2022-01-31 01:38:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643593110000|2022-01-31 01:38:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643593120000|2022-01-31 01:38:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643593140000|2022-01-31 01:39:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|10
1643593150000|2022-01-31 01:39:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643593190000|2022-01-31 01:39:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643593200000|2022-01-31 01:40:00|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|4
1643593210000|2022-01-31 01:40:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|9
1643593220000|2022-01-31 01:40:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|16
1643593230000|2022-01-31 01:40:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|10
1643593240000|2022-01-31 01:40:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|12
1643593250000|2022-01-31 01:40:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|10
1643593270000|2022-01-31 01:41:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643593280000|2022-01-31 01:41:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643593290000|2022-01-31 01:41:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643593300000|2022-01-31 01:41:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643593310000|2022-01-31 01:41:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643593320000|2022-01-31 01:42:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643593330000|2022-01-31 01:42:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643593340000|2022-01-31 01:42:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643593360000|2022-01-31 01:42:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643593370000|2022-01-31 01:42:50|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|7
1643593380000|2022-01-31 01:43:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643593390000|2022-01-31 01:43:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643593400000|2022-01-31 01:43:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643593420000|2022-01-31 01:43:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643593430000|2022-01-31 01:43:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643593460000|2022-01-31 01:44:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643593470000|2022-01-31 01:44:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643593480000|2022-01-31 01:44:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643593500000|2022-01-31 01:45:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643593530000|2022-01-31 01:45:30|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643593540000|2022-01-31 01:45:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643593550000|2022-01-31 01:45:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643593560000|2022-01-31 01:46:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643593570000|2022-01-31 01:46:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643593580000|2022-01-31 01:46:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643593600000|2022-01-31 01:46:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643593610000|2022-01-31 01:46:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643593620000|2022-01-31 01:47:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643593630000|2022-01-31 01:47:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643593640000|2022-01-31 01:47:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643593660000|2022-01-31 01:47:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643593670000|2022-01-31 01:47:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643593680000|2022-01-31 01:48:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643593690000|2022-01-31 01:48:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643593710000|2022-01-31 01:48:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643593720000|2022-01-31 01:48:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643593730000|2022-01-31 01:48:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643593740000|2022-01-31 01:49:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643593750000|2022-01-31 01:49:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643593770000|2022-01-31 01:49:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643593780000|2022-01-31 01:49:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643593790000|2022-01-31 01:49:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643593810000|2022-01-31 01:50:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643593820000|2022-01-31 01:50:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643593830000|2022-01-31 01:50:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|14
1643593840000|2022-01-31 01:50:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643593850000|2022-01-31 01:50:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643593890000|2022-01-31 01:51:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643593900000|2022-01-31 01:51:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643593950000|2022-01-31 01:52:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643593960000|2022-01-31 01:52:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643593970000|2022-01-31 01:52:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643593980000|2022-01-31 01:53:00|19.4|19.1|19.36|19.06|19.4|19.1|19.35|19.05|13
1643593990000|2022-01-31 01:53:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643594000000|2022-01-31 01:53:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643594010000|2022-01-31 01:53:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643594020000|2022-01-31 01:53:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643594030000|2022-01-31 01:53:50|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643594040000|2022-01-31 01:54:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643594050000|2022-01-31 01:54:10|19.32|19.02|19.31|19.01|19.33|19.03|19.3|19|8
1643594060000|2022-01-31 01:54:20|19.3|19|19.3|19|19.3|19|19.29|18.99|7
1643594070000|2022-01-31 01:54:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|5
1643594080000|2022-01-31 01:54:40|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|6
1643594090000|2022-01-31 01:54:50|19.28|18.98|19.28|18.98|19.28|18.98|19.27|18.97|7
1643594100000|2022-01-31 01:55:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|1
1643594110000|2022-01-31 01:55:10|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643594120000|2022-01-31 01:55:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643594130000|2022-01-31 01:55:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|6
1643594140000|2022-01-31 01:55:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643594160000|2022-01-31 01:56:00|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643594170000|2022-01-31 01:56:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643594180000|2022-01-31 01:56:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643594190000|2022-01-31 01:56:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643594200000|2022-01-31 01:56:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643594210000|2022-01-31 01:56:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643594220000|2022-01-31 01:57:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|3
1643594230000|2022-01-31 01:57:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643594250000|2022-01-31 01:57:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643594270000|2022-01-31 01:57:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643594280000|2022-01-31 01:58:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643594300000|2022-01-31 01:58:20|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643594310000|2022-01-31 01:58:30|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643594320000|2022-01-31 01:58:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643594330000|2022-01-31 01:58:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643594340000|2022-01-31 01:59:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643594350000|2022-01-31 01:59:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643594360000|2022-01-31 01:59:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|10
1643594370000|2022-01-31 01:59:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|7
1643594380000|2022-01-31 01:59:40|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643594390000|2022-01-31 01:59:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643594400000|2022-01-31 02:00:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|12
1643594410000|2022-01-31 02:00:10|19.29|18.99|19.3|19|19.3|19|19.29|18.99|6
1643594420000|2022-01-31 02:00:20|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|2
1643594430000|2022-01-31 02:00:30|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|13
1643594440000|2022-01-31 02:00:40|19.28|18.98|19.28|18.98|19.29|18.99|19.28|18.98|7
1643594450000|2022-01-31 02:00:50|19.27|18.97|19.26|18.96|19.28|18.98|19.26|18.96|6
1643594460000|2022-01-31 02:01:00|19.25|18.95|19.23|18.93|19.25|18.95|19.23|18.93|3
1643594470000|2022-01-31 02:01:10|19.22|18.92|19.19|18.89|19.23|18.93|19.19|18.89|6
1643594480000|2022-01-31 02:01:20|19.18|18.88|19.19|18.89|19.19|18.89|19.18|18.88|4
1643594490000|2022-01-31 02:01:30|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|6
1643594500000|2022-01-31 02:01:40|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643594510000|2022-01-31 02:01:50|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|11
1643594520000|2022-01-31 02:02:00|19.17|18.87|19.16|18.86|19.17|18.87|19.15|18.85|8
1643594530000|2022-01-31 02:02:10|19.15|18.85|19.12|18.82|19.15|18.85|19.12|18.82|10
1643594540000|2022-01-31 02:02:20|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|12
1643594550000|2022-01-31 02:02:30|19.13|18.83|19.14|18.84|19.14|18.84|19.12|18.82|8
1643594560000|2022-01-31 02:02:40|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|6
1643594580000|2022-01-31 02:03:00|19.15|18.85|19.18|18.88|19.18|18.88|19.15|18.85|14
1643594590000|2022-01-31 02:03:10|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|12
1643594600000|2022-01-31 02:03:20|19.15|18.85|19.16|18.86|19.17|18.87|19.15|18.85|4
1643594610000|2022-01-31 02:03:30|19.17|18.87|19.15|18.85|19.17|18.87|19.15|18.85|5
1643594620000|2022-01-31 02:03:40|19.14|18.84|19.15|18.85|19.16|18.86|19.14|18.84|8
1643594630000|2022-01-31 02:03:50|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643594640000|2022-01-31 02:04:00|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|3
1643594650000|2022-01-31 02:04:10|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643594660000|2022-01-31 02:04:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|8
1643594670000|2022-01-31 02:04:30|19.14|18.84|19.14|18.84|19.15|18.85|19.13|18.83|5
1643594680000|2022-01-31 02:04:40|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|3
1643594690000|2022-01-31 02:04:50|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|2
1643594710000|2022-01-31 02:05:10|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643594720000|2022-01-31 02:05:20|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643594730000|2022-01-31 02:05:30|19.16|18.86|19.15|18.85|19.16|18.86|19.15|18.85|4
1643594740000|2022-01-31 02:05:40|19.16|18.86|19.16|18.86|19.16|18.86|19.15|18.85|3
1643594760000|2022-01-31 02:06:00|19.15|18.85|19.16|18.86|19.16|18.86|19.15|18.85|2
1643594770000|2022-01-31 02:06:10|19.15|18.85|19.15|18.85|19.16|18.86|19.15|18.85|5
1643594780000|2022-01-31 02:06:20|19.16|18.86|19.16|18.86|19.17|18.87|19.15|18.85|7
1643594790000|2022-01-31 02:06:30|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|3
1643594800000|2022-01-31 02:06:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|1
1643594810000|2022-01-31 02:06:50|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|9
1643594820000|2022-01-31 02:07:00|19.2|18.9|19.2|18.9|19.2|18.9|19.19|18.89|3
1643594830000|2022-01-31 02:07:10|19.21|18.91|19.21|18.91|19.22|18.92|19.21|18.91|3
1643594840000|2022-01-31 02:07:20|19.22|18.92|19.22|18.92|19.22|18.92|19.21|18.91|7
1643594850000|2022-01-31 02:07:30|19.21|18.91|19.22|18.92|19.22|18.92|19.21|18.91|6
1643594860000|2022-01-31 02:07:40|19.23|18.93|19.24|18.94|19.25|18.95|19.22|18.92|6
1643594870000|2022-01-31 02:07:50|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|3
1643594880000|2022-01-31 02:08:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|2
1643594890000|2022-01-31 02:08:10|19.24|18.94|19.24|18.94|19.25|18.95|19.23|18.93|5
1643594900000|2022-01-31 02:08:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643594910000|2022-01-31 02:08:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643594920000|2022-01-31 02:08:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|2
1643594930000|2022-01-31 02:08:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643594940000|2022-01-31 02:09:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|5
1643594950000|2022-01-31 02:09:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|6
1643594960000|2022-01-31 02:09:20|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|6
1643594970000|2022-01-31 02:09:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643594980000|2022-01-31 02:09:40|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|8
1643594990000|2022-01-31 02:09:50|19.23|18.93|19.23|18.93|19.24|18.94|19.23|18.93|3
1643595000000|2022-01-31 02:10:00|19.24|18.94|19.24|18.94|19.24|18.94|19.23|18.93|3
1643595010000|2022-01-31 02:10:10|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|2
1643595020000|2022-01-31 02:10:20|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|4
1643595030000|2022-01-31 02:10:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|8
1643595040000|2022-01-31 02:10:40|19.23|18.93|19.24|18.94|19.25|18.95|19.23|18.93|6
1643595050000|2022-01-31 02:10:50|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|3
1643595070000|2022-01-31 02:11:10|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|2
1643595080000|2022-01-31 02:11:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|1
1643595090000|2022-01-31 02:11:30|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1643595100000|2022-01-31 02:11:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643595110000|2022-01-31 02:11:50|19.26|18.96|19.28|18.98|19.28|18.98|19.26|18.96|5
1643595120000|2022-01-31 02:12:00|19.29|18.99|19.29|18.99|19.29|18.99|19.28|18.98|3
1643595130000|2022-01-31 02:12:10|19.3|19|19.31|19.01|19.31|19.01|19.29|18.99|6
1643595140000|2022-01-31 02:12:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|6
1643595150000|2022-01-31 02:12:30|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643595160000|2022-01-31 02:12:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|10
1643595170000|2022-01-31 02:12:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643595190000|2022-01-31 02:13:10|19.31|19.01|19.32|19.02|19.33|19.03|19.31|19.01|10
1643595200000|2022-01-31 02:13:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643595210000|2022-01-31 02:13:30|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|3
1643595220000|2022-01-31 02:13:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643595230000|2022-01-31 02:13:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|8
1643595240000|2022-01-31 02:14:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643595260000|2022-01-31 02:14:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643595290000|2022-01-31 02:14:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643595300000|2022-01-31 02:15:00|19.33|19.03|19.34|19.04|19.34|19.04|19.32|19.02|4
1643595310000|2022-01-31 02:15:10|19.33|19.03|19.31|19.01|19.33|19.03|19.31|19.01|7
1643595330000|2022-01-31 02:15:30|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|16
1643595340000|2022-01-31 02:15:40|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|5
1643595350000|2022-01-31 02:15:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643595360000|2022-01-31 02:16:00|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|3
1643595370000|2022-01-31 02:16:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643595380000|2022-01-31 02:16:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643595390000|2022-01-31 02:16:30|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|9
1643595420000|2022-01-31 02:17:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643595430000|2022-01-31 02:17:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643595440000|2022-01-31 02:17:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|10
1643595450000|2022-01-31 02:17:30|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643595460000|2022-01-31 02:17:40|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|7
1643595470000|2022-01-31 02:17:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643595480000|2022-01-31 02:18:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643595490000|2022-01-31 02:18:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|7
1643595500000|2022-01-31 02:18:20|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643595510000|2022-01-31 02:18:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643595520000|2022-01-31 02:18:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643595530000|2022-01-31 02:18:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643595550000|2022-01-31 02:19:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643595560000|2022-01-31 02:19:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643595570000|2022-01-31 02:19:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643595580000|2022-01-31 02:19:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643595620000|2022-01-31 02:20:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643595630000|2022-01-31 02:20:30|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|6
1643595640000|2022-01-31 02:20:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643595650000|2022-01-31 02:20:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643595660000|2022-01-31 02:21:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643595670000|2022-01-31 02:21:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643595710000|2022-01-31 02:21:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643595720000|2022-01-31 02:22:00|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|6
1643595740000|2022-01-31 02:22:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643595750000|2022-01-31 02:22:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643595760000|2022-01-31 02:22:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643595770000|2022-01-31 02:22:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643595780000|2022-01-31 02:23:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643595790000|2022-01-31 02:23:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643595800000|2022-01-31 02:23:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643595810000|2022-01-31 02:23:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643595820000|2022-01-31 02:23:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|11
1643595830000|2022-01-31 02:23:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643595860000|2022-01-31 02:24:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643595870000|2022-01-31 02:24:30|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|8
1643595880000|2022-01-31 02:24:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643595890000|2022-01-31 02:24:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|7
1643595900000|2022-01-31 02:25:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643595910000|2022-01-31 02:25:10|19.32|19.02|19.35|19.05|19.35|19.05|19.32|19.02|4
1643595920000|2022-01-31 02:25:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643595930000|2022-01-31 02:25:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643595940000|2022-01-31 02:25:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643595950000|2022-01-31 02:25:50|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|3
1643595960000|2022-01-31 02:26:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|10
1643595990000|2022-01-31 02:26:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643596000000|2022-01-31 02:26:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643596020000|2022-01-31 02:27:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643596030000|2022-01-31 02:27:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643596040000|2022-01-31 02:27:20|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1643596050000|2022-01-31 02:27:30|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|15
1643596060000|2022-01-31 02:27:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643596070000|2022-01-31 02:27:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643596080000|2022-01-31 02:28:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643596090000|2022-01-31 02:28:10|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643596100000|2022-01-31 02:28:20|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|8
1643596110000|2022-01-31 02:28:30|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643596130000|2022-01-31 02:28:50|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|5
1643596140000|2022-01-31 02:29:00|19.33|19.03|19.3|19|19.33|19.03|19.3|19|10
1643596150000|2022-01-31 02:29:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643596180000|2022-01-31 02:29:40|19.3|19|19.3|19|19.31|19.01|19.3|19|3
1643596190000|2022-01-31 02:29:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643596200000|2022-01-31 02:30:00|19.3|19|19.3|19|19.3|19|19.29|18.99|3
1643596210000|2022-01-31 02:30:10|19.29|18.99|19.29|18.99|19.3|19|19.29|18.99|7
1643596220000|2022-01-31 02:30:20|19.3|19|19.3|19|19.3|19|19.3|19|1
1643596230000|2022-01-31 02:30:30|19.31|19.01|19.31|19.01|19.31|19.01|19.3|19|3
1643596250000|2022-01-31 02:30:50|19.32|19.02|19.31|19.01|19.32|19.02|19.31|19.01|8
1643596260000|2022-01-31 02:31:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643596270000|2022-01-31 02:31:10|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643596280000|2022-01-31 02:31:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643596290000|2022-01-31 02:31:30|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|3
1643596320000|2022-01-31 02:32:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643596330000|2022-01-31 02:32:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643596350000|2022-01-31 02:32:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1643596360000|2022-01-31 02:32:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643596370000|2022-01-31 02:32:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643596380000|2022-01-31 02:33:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643596390000|2022-01-31 02:33:10|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|4
1643596400000|2022-01-31 02:33:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643596410000|2022-01-31 02:33:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643596440000|2022-01-31 02:34:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643596450000|2022-01-31 02:34:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643596460000|2022-01-31 02:34:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643596470000|2022-01-31 02:34:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643596480000|2022-01-31 02:34:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643596490000|2022-01-31 02:34:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643596500000|2022-01-31 02:35:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|9
1643596510000|2022-01-31 02:35:10|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|6
1643596520000|2022-01-31 02:35:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643596530000|2022-01-31 02:35:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643596540000|2022-01-31 02:35:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643596550000|2022-01-31 02:35:50|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643596560000|2022-01-31 02:36:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643596570000|2022-01-31 02:36:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643596580000|2022-01-31 02:36:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643596590000|2022-01-31 02:36:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643596610000|2022-01-31 02:36:50|19.35|19.05|19.36|19.06|19.37|19.07|19.35|19.05|4
1643596620000|2022-01-31 02:37:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643596630000|2022-01-31 02:37:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643596650000|2022-01-31 02:37:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643596660000|2022-01-31 02:37:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643596670000|2022-01-31 02:37:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643596680000|2022-01-31 02:38:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643596750000|2022-01-31 02:39:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643596770000|2022-01-31 02:39:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643596780000|2022-01-31 02:39:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643596790000|2022-01-31 02:39:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643596800000|2022-01-31 02:40:00|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643596810000|2022-01-31 02:40:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1643596820000|2022-01-31 02:40:20|19.33|19.03|19.34|19.04|19.35|19.05|19.33|19.03|8
1643596830000|2022-01-31 02:40:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643596840000|2022-01-31 02:40:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643596890000|2022-01-31 02:41:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643596900000|2022-01-31 02:41:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|17
1643596910000|2022-01-31 02:41:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|10
1643596920000|2022-01-31 02:42:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643596930000|2022-01-31 02:42:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643596950000|2022-01-31 02:42:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643596960000|2022-01-31 02:42:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643596980000|2022-01-31 02:43:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643596990000|2022-01-31 02:43:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643597020000|2022-01-31 02:43:40|19.38|19.08|19.44|19.14|19.44|19.14|19.37|19.07|17
1643597050000|2022-01-31 02:44:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|8
1643597080000|2022-01-31 02:44:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643597110000|2022-01-31 02:45:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643597130000|2022-01-31 02:45:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643597150000|2022-01-31 02:45:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643597160000|2022-01-31 02:46:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643597170000|2022-01-31 02:46:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|10
1643597180000|2022-01-31 02:46:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643597190000|2022-01-31 02:46:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|10
1643597200000|2022-01-31 02:46:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643597210000|2022-01-31 02:46:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643597220000|2022-01-31 02:47:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597230000|2022-01-31 02:47:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597240000|2022-01-31 02:47:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643597250000|2022-01-31 02:47:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597260000|2022-01-31 02:47:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643597270000|2022-01-31 02:47:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597280000|2022-01-31 02:48:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643597290000|2022-01-31 02:48:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597310000|2022-01-31 02:48:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643597320000|2022-01-31 02:48:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597330000|2022-01-31 02:48:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597340000|2022-01-31 02:49:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597350000|2022-01-31 02:49:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597370000|2022-01-31 02:49:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643597380000|2022-01-31 02:49:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643597400000|2022-01-31 02:50:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597430000|2022-01-31 02:50:30|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643597440000|2022-01-31 02:50:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643597450000|2022-01-31 02:50:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643597460000|2022-01-31 02:51:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643597470000|2022-01-31 02:51:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643597480000|2022-01-31 02:51:20|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|7
1643597490000|2022-01-31 02:51:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643597500000|2022-01-31 02:51:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597510000|2022-01-31 02:51:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643597520000|2022-01-31 02:52:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643597530000|2022-01-31 02:52:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597550000|2022-01-31 02:52:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597580000|2022-01-31 02:53:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643597590000|2022-01-31 02:53:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643597620000|2022-01-31 02:53:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643597630000|2022-01-31 02:53:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597640000|2022-01-31 02:54:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597660000|2022-01-31 02:54:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643597690000|2022-01-31 02:54:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643597700000|2022-01-31 02:55:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643597710000|2022-01-31 02:55:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643597720000|2022-01-31 02:55:20|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|6
1643597730000|2022-01-31 02:55:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643597760000|2022-01-31 02:56:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|8
1643597770000|2022-01-31 02:56:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597780000|2022-01-31 02:56:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643597790000|2022-01-31 02:56:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597800000|2022-01-31 02:56:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643597820000|2022-01-31 02:57:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643597830000|2022-01-31 02:57:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643597840000|2022-01-31 02:57:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643597860000|2022-01-31 02:57:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643597870000|2022-01-31 02:57:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643597880000|2022-01-31 02:58:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643597890000|2022-01-31 02:58:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643597900000|2022-01-31 02:58:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643597910000|2022-01-31 02:58:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643597930000|2022-01-31 02:58:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643597940000|2022-01-31 02:59:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|7
1643597950000|2022-01-31 02:59:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643597960000|2022-01-31 02:59:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643597970000|2022-01-31 02:59:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643597980000|2022-01-31 02:59:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598000000|2022-01-31 03:00:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598010000|2022-01-31 03:00:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643598050000|2022-01-31 03:00:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643598080000|2022-01-31 03:01:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643598090000|2022-01-31 03:01:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643598120000|2022-01-31 03:02:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643598130000|2022-01-31 03:02:10|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643598140000|2022-01-31 03:02:20|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643598150000|2022-01-31 03:02:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643598160000|2022-01-31 03:02:40|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|7
1643598170000|2022-01-31 03:02:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|6
1643598180000|2022-01-31 03:03:00|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|4
1643598190000|2022-01-31 03:03:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|12
1643598210000|2022-01-31 03:03:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643598240000|2022-01-31 03:04:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643598250000|2022-01-31 03:04:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643598260000|2022-01-31 03:04:20|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643598270000|2022-01-31 03:04:30|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|9
1643598280000|2022-01-31 03:04:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|10
1643598290000|2022-01-31 03:04:50|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643598300000|2022-01-31 03:05:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|3
1643598310000|2022-01-31 03:05:10|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643598330000|2022-01-31 03:05:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643598340000|2022-01-31 03:05:40|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643598370000|2022-01-31 03:06:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643598380000|2022-01-31 03:06:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643598390000|2022-01-31 03:06:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643598400000|2022-01-31 03:06:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643598410000|2022-01-31 03:06:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|9
1643598420000|2022-01-31 03:07:00|19.34|19.04|19.33|19.03|19.35|19.05|19.33|19.03|6
1643598430000|2022-01-31 03:07:10|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|4
1643598440000|2022-01-31 03:07:20|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643598450000|2022-01-31 03:07:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643598460000|2022-01-31 03:07:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643598470000|2022-01-31 03:07:50|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|12
1643598480000|2022-01-31 03:08:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643598490000|2022-01-31 03:08:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|8
1643598500000|2022-01-31 03:08:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643598510000|2022-01-31 03:08:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643598520000|2022-01-31 03:08:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643598530000|2022-01-31 03:08:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643598540000|2022-01-31 03:09:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643598550000|2022-01-31 03:09:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643598560000|2022-01-31 03:09:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643598570000|2022-01-31 03:09:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598580000|2022-01-31 03:09:40|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|8
1643598590000|2022-01-31 03:09:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643598600000|2022-01-31 03:10:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643598610000|2022-01-31 03:10:10|19.37|19.07|19.39|19.09|19.4|19.1|19.37|19.07|11
1643598620000|2022-01-31 03:10:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643598630000|2022-01-31 03:10:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643598640000|2022-01-31 03:10:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643598660000|2022-01-31 03:11:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643598670000|2022-01-31 03:11:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643598680000|2022-01-31 03:11:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643598690000|2022-01-31 03:11:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|10
1643598700000|2022-01-31 03:11:40|19.43|19.13|19.42|19.12|19.43|19.13|19.41|19.11|6
1643598710000|2022-01-31 03:11:50|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643598720000|2022-01-31 03:12:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643598730000|2022-01-31 03:12:10|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643598740000|2022-01-31 03:12:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643598750000|2022-01-31 03:12:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643598760000|2022-01-31 03:12:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643598770000|2022-01-31 03:12:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643598780000|2022-01-31 03:13:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643598790000|2022-01-31 03:13:10|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643598800000|2022-01-31 03:13:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|8
1643598810000|2022-01-31 03:13:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643598820000|2022-01-31 03:13:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643598830000|2022-01-31 03:13:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643598840000|2022-01-31 03:14:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643598850000|2022-01-31 03:14:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598870000|2022-01-31 03:14:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643598880000|2022-01-31 03:14:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643598890000|2022-01-31 03:14:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598900000|2022-01-31 03:15:00|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643598910000|2022-01-31 03:15:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643598920000|2022-01-31 03:15:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643598930000|2022-01-31 03:15:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643598940000|2022-01-31 03:15:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643598950000|2022-01-31 03:15:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643598960000|2022-01-31 03:16:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|5
1643598970000|2022-01-31 03:16:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643598980000|2022-01-31 03:16:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643598990000|2022-01-31 03:16:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643599020000|2022-01-31 03:17:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643599030000|2022-01-31 03:17:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643599040000|2022-01-31 03:17:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643599050000|2022-01-31 03:17:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643599060000|2022-01-31 03:17:40|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|8
1643599070000|2022-01-31 03:17:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643599080000|2022-01-31 03:18:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643599090000|2022-01-31 03:18:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643599100000|2022-01-31 03:18:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643599110000|2022-01-31 03:18:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643599140000|2022-01-31 03:19:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643599150000|2022-01-31 03:19:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1643599170000|2022-01-31 03:19:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|15
1643599180000|2022-01-31 03:19:40|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643599190000|2022-01-31 03:19:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643599200000|2022-01-31 03:20:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643599210000|2022-01-31 03:20:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643599220000|2022-01-31 03:20:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643599230000|2022-01-31 03:20:30|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643599240000|2022-01-31 03:20:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643599250000|2022-01-31 03:20:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643599260000|2022-01-31 03:21:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|8
1643599270000|2022-01-31 03:21:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643599320000|2022-01-31 03:22:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643599330000|2022-01-31 03:22:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643599340000|2022-01-31 03:22:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643599350000|2022-01-31 03:22:30|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643599360000|2022-01-31 03:22:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643599390000|2022-01-31 03:23:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643599400000|2022-01-31 03:23:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643599410000|2022-01-31 03:23:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643599420000|2022-01-31 03:23:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643599430000|2022-01-31 03:23:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643599470000|2022-01-31 03:24:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|10
1643599480000|2022-01-31 03:24:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643599510000|2022-01-31 03:25:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643599520000|2022-01-31 03:25:20|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|9
1643599540000|2022-01-31 03:25:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643599550000|2022-01-31 03:25:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643599560000|2022-01-31 03:26:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643599570000|2022-01-31 03:26:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643599580000|2022-01-31 03:26:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643599600000|2022-01-31 03:26:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643599610000|2022-01-31 03:26:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643599630000|2022-01-31 03:27:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643599640000|2022-01-31 03:27:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643599650000|2022-01-31 03:27:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|12
1643599660000|2022-01-31 03:27:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643599690000|2022-01-31 03:28:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643599700000|2022-01-31 03:28:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643599710000|2022-01-31 03:28:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643599720000|2022-01-31 03:28:40|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|6
1643599730000|2022-01-31 03:28:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643599740000|2022-01-31 03:29:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643599750000|2022-01-31 03:29:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643599770000|2022-01-31 03:29:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643599780000|2022-01-31 03:29:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643599790000|2022-01-31 03:29:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1643599800000|2022-01-31 03:30:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643599810000|2022-01-31 03:30:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643599820000|2022-01-31 03:30:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643599830000|2022-01-31 03:30:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643599840000|2022-01-31 03:30:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643599860000|2022-01-31 03:31:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643599910000|2022-01-31 03:31:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643599920000|2022-01-31 03:32:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643599930000|2022-01-31 03:32:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643599940000|2022-01-31 03:32:20|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|5
1643599950000|2022-01-31 03:32:30|19.32|19.02|19.32|19.02|19.33|19.03|19.31|19.01|5
1643599960000|2022-01-31 03:32:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|2
1643599970000|2022-01-31 03:32:50|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|12
1643599980000|2022-01-31 03:33:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643599990000|2022-01-31 03:33:10|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643600000000|2022-01-31 03:33:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643600010000|2022-01-31 03:33:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643600020000|2022-01-31 03:33:40|19.32|19.02|19.33|19.03|19.34|19.04|19.32|19.02|4
1643600030000|2022-01-31 03:33:50|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|7
1643600040000|2022-01-31 03:34:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643600060000|2022-01-31 03:34:20|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643600070000|2022-01-31 03:34:30|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|6
1643600080000|2022-01-31 03:34:40|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643600090000|2022-01-31 03:34:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643600100000|2022-01-31 03:35:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|5
1643600120000|2022-01-31 03:35:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643600130000|2022-01-31 03:35:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|8
1643600140000|2022-01-31 03:35:40|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643600150000|2022-01-31 03:35:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643600160000|2022-01-31 03:36:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|4
1643600170000|2022-01-31 03:36:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643600180000|2022-01-31 03:36:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643600190000|2022-01-31 03:36:30|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643600220000|2022-01-31 03:37:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643600230000|2022-01-31 03:37:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643600240000|2022-01-31 03:37:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643600270000|2022-01-31 03:37:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643600290000|2022-01-31 03:38:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643600300000|2022-01-31 03:38:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643600310000|2022-01-31 03:38:30|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|8
1643600320000|2022-01-31 03:38:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643600330000|2022-01-31 03:38:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643600340000|2022-01-31 03:39:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643600350000|2022-01-31 03:39:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643600360000|2022-01-31 03:39:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643600370000|2022-01-31 03:39:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|10
1643600380000|2022-01-31 03:39:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643600390000|2022-01-31 03:39:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643600400000|2022-01-31 03:40:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643600410000|2022-01-31 03:40:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643600420000|2022-01-31 03:40:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643600440000|2022-01-31 03:40:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643600450000|2022-01-31 03:40:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643600460000|2022-01-31 03:41:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643600470000|2022-01-31 03:41:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643600480000|2022-01-31 03:41:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643600500000|2022-01-31 03:41:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643600510000|2022-01-31 03:41:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643600520000|2022-01-31 03:42:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643600560000|2022-01-31 03:42:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643600610000|2022-01-31 03:43:30|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|7
1643600620000|2022-01-31 03:43:40|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|6
1643600630000|2022-01-31 03:43:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|8
1643600640000|2022-01-31 03:44:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643600650000|2022-01-31 03:44:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|6
1643600670000|2022-01-31 03:44:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643600680000|2022-01-31 03:44:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643600690000|2022-01-31 03:44:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643600700000|2022-01-31 03:45:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643600710000|2022-01-31 03:45:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643600740000|2022-01-31 03:45:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|13
1643600750000|2022-01-31 03:45:50|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643600770000|2022-01-31 03:46:10|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643600790000|2022-01-31 03:46:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643600800000|2022-01-31 03:46:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643600830000|2022-01-31 03:47:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643600850000|2022-01-31 03:47:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643600890000|2022-01-31 03:48:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643600900000|2022-01-31 03:48:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643600910000|2022-01-31 03:48:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643600920000|2022-01-31 03:48:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643600930000|2022-01-31 03:48:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643600940000|2022-01-31 03:49:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643600950000|2022-01-31 03:49:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643600970000|2022-01-31 03:49:30|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|6
1643601000000|2022-01-31 03:50:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643601030000|2022-01-31 03:50:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601040000|2022-01-31 03:50:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643601060000|2022-01-31 03:51:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601070000|2022-01-31 03:51:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643601110000|2022-01-31 03:51:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643601120000|2022-01-31 03:52:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601130000|2022-01-31 03:52:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643601140000|2022-01-31 03:52:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601160000|2022-01-31 03:52:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643601170000|2022-01-31 03:52:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601230000|2022-01-31 03:53:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643601240000|2022-01-31 03:54:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601250000|2022-01-31 03:54:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643601280000|2022-01-31 03:54:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643601320000|2022-01-31 03:55:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643601360000|2022-01-31 03:56:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643601370000|2022-01-31 03:56:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643601380000|2022-01-31 03:56:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643601420000|2022-01-31 03:57:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643601430000|2022-01-31 03:57:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643601440000|2022-01-31 03:57:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643601450000|2022-01-31 03:57:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643601480000|2022-01-31 03:58:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643601490000|2022-01-31 03:58:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643601510000|2022-01-31 03:58:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643601520000|2022-01-31 03:58:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643601530000|2022-01-31 03:58:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601540000|2022-01-31 03:59:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643601550000|2022-01-31 03:59:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643601560000|2022-01-31 03:59:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643601600000|2022-01-31 04:00:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601610000|2022-01-31 04:00:10|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|12
1643601620000|2022-01-31 04:00:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643601630000|2022-01-31 04:00:30|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1643601640000|2022-01-31 04:00:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643601650000|2022-01-31 04:00:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643601660000|2022-01-31 04:01:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643601670000|2022-01-31 04:01:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643601690000|2022-01-31 04:01:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643601710000|2022-01-31 04:01:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643601720000|2022-01-31 04:02:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643601730000|2022-01-31 04:02:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643601740000|2022-01-31 04:02:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643601750000|2022-01-31 04:02:30|19.38|19.08|19.37|19.07|19.38|19.08|19.36|19.06|9
1643601770000|2022-01-31 04:02:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643601780000|2022-01-31 04:03:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643601790000|2022-01-31 04:03:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643601800000|2022-01-31 04:03:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643601810000|2022-01-31 04:03:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643601820000|2022-01-31 04:03:40|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|7
1643601830000|2022-01-31 04:03:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643601840000|2022-01-31 04:04:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643601850000|2022-01-31 04:04:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643601860000|2022-01-31 04:04:20|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643601870000|2022-01-31 04:04:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|4
1643601880000|2022-01-31 04:04:40|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643601890000|2022-01-31 04:04:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643601900000|2022-01-31 04:05:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643601910000|2022-01-31 04:05:10|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|3
1643601930000|2022-01-31 04:05:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643601960000|2022-01-31 04:06:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643601970000|2022-01-31 04:06:10|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643601980000|2022-01-31 04:06:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643601990000|2022-01-31 04:06:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643602000000|2022-01-31 04:06:40|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|6
1643602010000|2022-01-31 04:06:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643602020000|2022-01-31 04:07:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|4
1643602040000|2022-01-31 04:07:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643602050000|2022-01-31 04:07:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643602060000|2022-01-31 04:07:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643602070000|2022-01-31 04:07:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643602080000|2022-01-31 04:08:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643602090000|2022-01-31 04:08:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643602100000|2022-01-31 04:08:20|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643602110000|2022-01-31 04:08:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643602130000|2022-01-31 04:08:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643602160000|2022-01-31 04:09:20|19.37|19.07|19.37|19.07|19.38|19.08|19.36|19.06|9
1643602170000|2022-01-31 04:09:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643602180000|2022-01-31 04:09:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643602200000|2022-01-31 04:10:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643602210000|2022-01-31 04:10:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643602230000|2022-01-31 04:10:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643602240000|2022-01-31 04:10:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643602260000|2022-01-31 04:11:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643602280000|2022-01-31 04:11:20|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643602290000|2022-01-31 04:11:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643602300000|2022-01-31 04:11:40|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643602310000|2022-01-31 04:11:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643602320000|2022-01-31 04:12:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643602340000|2022-01-31 04:12:20|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|6
1643602350000|2022-01-31 04:12:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|4
1643602370000|2022-01-31 04:12:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643602380000|2022-01-31 04:13:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643602390000|2022-01-31 04:13:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643602400000|2022-01-31 04:13:20|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|5
1643602410000|2022-01-31 04:13:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643602420000|2022-01-31 04:13:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643602430000|2022-01-31 04:13:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643602480000|2022-01-31 04:14:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643602490000|2022-01-31 04:14:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643602510000|2022-01-31 04:15:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|10
1643602520000|2022-01-31 04:15:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643602530000|2022-01-31 04:15:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643602540000|2022-01-31 04:15:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643602560000|2022-01-31 04:16:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643602570000|2022-01-31 04:16:10|19.41|19.11|19.42|19.12|19.42|19.12|19.4|19.1|4
1643602580000|2022-01-31 04:16:20|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643602590000|2022-01-31 04:16:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643602600000|2022-01-31 04:16:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643602610000|2022-01-31 04:16:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|7
1643602620000|2022-01-31 04:17:00|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|6
1643602630000|2022-01-31 04:17:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643602650000|2022-01-31 04:17:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643602660000|2022-01-31 04:17:40|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643602670000|2022-01-31 04:17:50|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643602700000|2022-01-31 04:18:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643602710000|2022-01-31 04:18:30|19.39|19.09|19.38|19.08|19.39|19.09|19.37|19.07|6
1643602720000|2022-01-31 04:18:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643602730000|2022-01-31 04:18:50|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|7
1643602740000|2022-01-31 04:19:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643602760000|2022-01-31 04:19:20|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|5
1643602770000|2022-01-31 04:19:30|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|5
1643602790000|2022-01-31 04:19:50|19.4|19.1|19.4|19.1|19.41|19.11|19.39|19.09|9
1643602800000|2022-01-31 04:20:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643602810000|2022-01-31 04:20:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643602820000|2022-01-31 04:20:20|19.39|19.09|19.39|19.09|19.4|19.1|19.38|19.08|7
1643602830000|2022-01-31 04:20:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643602840000|2022-01-31 04:20:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643602900000|2022-01-31 04:21:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643602910000|2022-01-31 04:21:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643602920000|2022-01-31 04:22:00|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|7
1643602930000|2022-01-31 04:22:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643602940000|2022-01-31 04:22:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643602950000|2022-01-31 04:22:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643602960000|2022-01-31 04:22:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643602970000|2022-01-31 04:22:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643602980000|2022-01-31 04:23:00|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643602990000|2022-01-31 04:23:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643603010000|2022-01-31 04:23:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643603020000|2022-01-31 04:23:40|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|6
1643603030000|2022-01-31 04:23:50|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|5
1643603040000|2022-01-31 04:24:00|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|7
1643603050000|2022-01-31 04:24:10|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643603060000|2022-01-31 04:24:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643603080000|2022-01-31 04:24:40|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643603090000|2022-01-31 04:24:50|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643603100000|2022-01-31 04:25:00|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|4
1643603120000|2022-01-31 04:25:20|19.34|19.04|19.34|19.04|19.34|19.04|19.33|19.03|3
1643603130000|2022-01-31 04:25:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|4
1643603140000|2022-01-31 04:25:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643603150000|2022-01-31 04:25:50|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|7
1643603160000|2022-01-31 04:26:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|4
1643603170000|2022-01-31 04:26:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643603180000|2022-01-31 04:26:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643603230000|2022-01-31 04:27:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643603240000|2022-01-31 04:27:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643603250000|2022-01-31 04:27:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|5
1643603260000|2022-01-31 04:27:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643603270000|2022-01-31 04:27:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643603280000|2022-01-31 04:28:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643603300000|2022-01-31 04:28:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643603310000|2022-01-31 04:28:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643603330000|2022-01-31 04:28:50|19.34|19.04|19.33|19.03|19.34|19.04|19.33|19.03|2
1643603340000|2022-01-31 04:29:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|3
1643603350000|2022-01-31 04:29:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643603360000|2022-01-31 04:29:20|19.32|19.02|19.31|19.01|19.33|19.03|19.31|19.01|6
1643603370000|2022-01-31 04:29:30|19.32|19.02|19.32|19.02|19.34|19.04|19.32|19.02|7
1643603380000|2022-01-31 04:29:40|19.33|19.03|19.32|19.02|19.34|19.04|19.31|19.01|14
1643603390000|2022-01-31 04:29:50|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|5
1643603400000|2022-01-31 04:30:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643603430000|2022-01-31 04:30:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643603440000|2022-01-31 04:30:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643603450000|2022-01-31 04:30:50|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|2
1643603460000|2022-01-31 04:31:00|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|7
1643603470000|2022-01-31 04:31:10|19.32|19.02|19.27|18.97|19.32|19.02|19.27|18.97|11
1643603480000|2022-01-31 04:31:20|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643603500000|2022-01-31 04:31:40|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643603510000|2022-01-31 04:31:50|19.26|18.96|19.26|18.96|19.27|18.97|19.25|18.95|11
1643603520000|2022-01-31 04:32:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|7
1643603530000|2022-01-31 04:32:10|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|8
1643603540000|2022-01-31 04:32:20|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|5
1643603580000|2022-01-31 04:33:00|19.27|18.97|19.27|18.97|19.27|18.97|19.26|18.96|7
1643603590000|2022-01-31 04:33:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|4
1643603600000|2022-01-31 04:33:20|19.28|18.98|19.29|18.99|19.29|18.99|19.27|18.97|4
1643603610000|2022-01-31 04:33:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|6
1643603620000|2022-01-31 04:33:40|19.3|19|19.3|19|19.3|19|19.3|19|1
1643603630000|2022-01-31 04:33:50|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643603640000|2022-01-31 04:34:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|2
1643603650000|2022-01-31 04:34:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643603660000|2022-01-31 04:34:20|19.3|19|19.31|19.01|19.31|19.01|19.3|19|2
1643603680000|2022-01-31 04:34:40|19.32|19.02|19.33|19.03|19.33|19.03|19.31|19.01|6
1643603690000|2022-01-31 04:34:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643603700000|2022-01-31 04:35:00|19.33|19.03|19.33|19.03|19.34|19.04|19.33|19.03|3
1643603710000|2022-01-31 04:35:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643603720000|2022-01-31 04:35:20|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|6
1643603730000|2022-01-31 04:35:30|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643603740000|2022-01-31 04:35:40|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|10
1643603760000|2022-01-31 04:36:00|19.35|19.05|19.36|19.06|19.36|19.06|19.34|19.04|4
1643603770000|2022-01-31 04:36:10|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|11
1643603780000|2022-01-31 04:36:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|14
1643603790000|2022-01-31 04:36:30|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643603800000|2022-01-31 04:36:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643603810000|2022-01-31 04:36:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643603820000|2022-01-31 04:37:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643603830000|2022-01-31 04:37:10|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643603840000|2022-01-31 04:37:20|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643603860000|2022-01-31 04:37:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643603870000|2022-01-31 04:37:50|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|4
1643603890000|2022-01-31 04:38:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643603910000|2022-01-31 04:38:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643603930000|2022-01-31 04:38:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643603940000|2022-01-31 04:39:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643603950000|2022-01-31 04:39:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643603960000|2022-01-31 04:39:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643603970000|2022-01-31 04:39:30|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|10
1643603980000|2022-01-31 04:39:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643603990000|2022-01-31 04:39:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643604000000|2022-01-31 04:40:00|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|5
1643604010000|2022-01-31 04:40:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643604030000|2022-01-31 04:40:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643604040000|2022-01-31 04:40:40|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643604050000|2022-01-31 04:40:50|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|5
1643604060000|2022-01-31 04:41:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|12
1643604070000|2022-01-31 04:41:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|8
1643604080000|2022-01-31 04:41:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643604090000|2022-01-31 04:41:30|19.34|19.04|19.35|19.05|19.36|19.06|19.34|19.04|8
1643604100000|2022-01-31 04:41:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|11
1643604110000|2022-01-31 04:41:50|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643604120000|2022-01-31 04:42:00|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|7
1643604130000|2022-01-31 04:42:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643604150000|2022-01-31 04:42:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643604170000|2022-01-31 04:42:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643604180000|2022-01-31 04:43:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643604200000|2022-01-31 04:43:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643604210000|2022-01-31 04:43:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643604220000|2022-01-31 04:43:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643604230000|2022-01-31 04:43:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643604250000|2022-01-31 04:44:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643604260000|2022-01-31 04:44:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643604280000|2022-01-31 04:44:40|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643604290000|2022-01-31 04:44:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643604300000|2022-01-31 04:45:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643604320000|2022-01-31 04:45:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1643604330000|2022-01-31 04:45:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|9
1643604340000|2022-01-31 04:45:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643604350000|2022-01-31 04:45:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643604420000|2022-01-31 04:47:00|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643604430000|2022-01-31 04:47:10|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|3
1643604440000|2022-01-31 04:47:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643604460000|2022-01-31 04:47:40|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|8
1643604470000|2022-01-31 04:47:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643604480000|2022-01-31 04:48:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643604490000|2022-01-31 04:48:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643604500000|2022-01-31 04:48:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643604510000|2022-01-31 04:48:30|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643604530000|2022-01-31 04:48:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643604570000|2022-01-31 04:49:30|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|4
1643604580000|2022-01-31 04:49:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643604590000|2022-01-31 04:49:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643604610000|2022-01-31 04:50:10|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643604640000|2022-01-31 04:50:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643604660000|2022-01-31 04:51:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|4
1643604670000|2022-01-31 04:51:10|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643604730000|2022-01-31 04:52:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643604740000|2022-01-31 04:52:20|19.41|19.11|19.4|19.1|19.42|19.12|19.4|19.1|4
1643604750000|2022-01-31 04:52:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643604760000|2022-01-31 04:52:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643604820000|2022-01-31 04:53:40|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|6
1643604830000|2022-01-31 04:53:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643604840000|2022-01-31 04:54:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643604850000|2022-01-31 04:54:10|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643604880000|2022-01-31 04:54:40|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643604890000|2022-01-31 04:54:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643604900000|2022-01-31 04:55:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643604920000|2022-01-31 04:55:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|8
1643604930000|2022-01-31 04:55:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643604940000|2022-01-31 04:55:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643604950000|2022-01-31 04:55:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643604960000|2022-01-31 04:56:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643604970000|2022-01-31 04:56:10|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643604980000|2022-01-31 04:56:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643604990000|2022-01-31 04:56:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643605030000|2022-01-31 04:57:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643605040000|2022-01-31 04:57:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643605140000|2022-01-31 04:59:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643605150000|2022-01-31 04:59:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643605200000|2022-01-31 05:00:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643605210000|2022-01-31 05:00:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643605220000|2022-01-31 05:00:20|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|7
1643605230000|2022-01-31 05:00:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643605250000|2022-01-31 05:00:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643605260000|2022-01-31 05:01:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643605270000|2022-01-31 05:01:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643605290000|2022-01-31 05:01:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643605300000|2022-01-31 05:01:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643605310000|2022-01-31 05:01:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|6
1643605320000|2022-01-31 05:02:00|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643605330000|2022-01-31 05:02:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643605340000|2022-01-31 05:02:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643605360000|2022-01-31 05:02:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|11
1643605370000|2022-01-31 05:02:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643605380000|2022-01-31 05:03:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643605410000|2022-01-31 05:03:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643605440000|2022-01-31 05:04:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643605450000|2022-01-31 05:04:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643605500000|2022-01-31 05:05:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643605550000|2022-01-31 05:05:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643605560000|2022-01-31 05:06:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643605570000|2022-01-31 05:06:10|19.43|19.13|19.41|19.11|19.44|19.14|19.41|19.11|11
1643605580000|2022-01-31 05:06:20|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|12
1643605590000|2022-01-31 05:06:30|19.42|19.12|19.43|19.13|19.43|19.13|19.41|19.11|4
1643605600000|2022-01-31 05:06:40|19.42|19.12|19.42|19.12|19.43|19.13|19.41|19.11|7
1643605610000|2022-01-31 05:06:50|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643605620000|2022-01-31 05:07:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643605630000|2022-01-31 05:07:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643605650000|2022-01-31 05:07:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643605670000|2022-01-31 05:07:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643605680000|2022-01-31 05:08:00|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|3
1643605690000|2022-01-31 05:08:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|7
1643605700000|2022-01-31 05:08:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643605710000|2022-01-31 05:08:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643605720000|2022-01-31 05:08:40|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643605730000|2022-01-31 05:08:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643605740000|2022-01-31 05:09:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|6
1643605760000|2022-01-31 05:09:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643605770000|2022-01-31 05:09:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643605780000|2022-01-31 05:09:40|19.34|19.04|19.34|19.04|19.35|19.05|19.34|19.04|3
1643605790000|2022-01-31 05:09:50|19.33|19.03|19.34|19.04|19.34|19.04|19.33|19.03|2
1643605810000|2022-01-31 05:10:10|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|5
1643605820000|2022-01-31 05:10:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643605830000|2022-01-31 05:10:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643605840000|2022-01-31 05:10:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643605860000|2022-01-31 05:11:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643605870000|2022-01-31 05:11:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643605880000|2022-01-31 05:11:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643605900000|2022-01-31 05:11:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643605910000|2022-01-31 05:11:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643605920000|2022-01-31 05:12:00|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|2
1643605930000|2022-01-31 05:12:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643605940000|2022-01-31 05:12:20|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643605960000|2022-01-31 05:12:40|19.36|19.06|19.35|19.05|19.36|19.06|19.34|19.04|8
1643605980000|2022-01-31 05:13:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643605990000|2022-01-31 05:13:10|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|5
1643606000000|2022-01-31 05:13:20|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643606010000|2022-01-31 05:13:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643606020000|2022-01-31 05:13:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643606060000|2022-01-31 05:14:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643606070000|2022-01-31 05:14:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643606080000|2022-01-31 05:14:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643606110000|2022-01-31 05:15:10|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|6
1643606130000|2022-01-31 05:15:30|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|10
1643606150000|2022-01-31 05:15:50|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|4
1643606160000|2022-01-31 05:16:00|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|9
1643606170000|2022-01-31 05:16:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643606200000|2022-01-31 05:16:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643606210000|2022-01-31 05:16:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643606220000|2022-01-31 05:17:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643606250000|2022-01-31 05:17:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643606260000|2022-01-31 05:17:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643606270000|2022-01-31 05:17:50|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643606280000|2022-01-31 05:18:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|4
1643606290000|2022-01-31 05:18:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643606300000|2022-01-31 05:18:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643606310000|2022-01-31 05:18:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643606320000|2022-01-31 05:18:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643606340000|2022-01-31 05:19:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643606350000|2022-01-31 05:19:10|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|4
1643606360000|2022-01-31 05:19:20|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643606370000|2022-01-31 05:19:30|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|8
1643606380000|2022-01-31 05:19:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643606410000|2022-01-31 05:20:10|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|9
1643606420000|2022-01-31 05:20:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|8
1643606490000|2022-01-31 05:21:30|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|5
1643606510000|2022-01-31 05:21:50|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643606520000|2022-01-31 05:22:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|3
1643606530000|2022-01-31 05:22:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|1
1643606540000|2022-01-31 05:22:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643606550000|2022-01-31 05:22:30|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|3
1643606590000|2022-01-31 05:23:10|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|2
1643606620000|2022-01-31 05:23:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643606630000|2022-01-31 05:23:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643606640000|2022-01-31 05:24:00|19.38|19.08|19.36|19.06|19.38|19.08|19.36|19.06|3
1643606650000|2022-01-31 05:24:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|4
1643606660000|2022-01-31 05:24:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643606670000|2022-01-31 05:24:30|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|10
1643606680000|2022-01-31 05:24:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|3
1643606690000|2022-01-31 05:24:50|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643606700000|2022-01-31 05:25:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643606720000|2022-01-31 05:25:20|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|3
1643606730000|2022-01-31 05:25:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643606740000|2022-01-31 05:25:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643606850000|2022-01-31 05:27:30|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|4
1643606860000|2022-01-31 05:27:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643606870000|2022-01-31 05:27:50|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|6
1643606880000|2022-01-31 05:28:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|8
1643606890000|2022-01-31 05:28:10|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643606900000|2022-01-31 05:28:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643606920000|2022-01-31 05:28:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|2
1643606960000|2022-01-31 05:29:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|8
1643606970000|2022-01-31 05:29:30|19.37|19.07|19.38|19.08|19.38|19.08|19.36|19.06|8
1643606980000|2022-01-31 05:29:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643606990000|2022-01-31 05:29:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643607020000|2022-01-31 05:30:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643607030000|2022-01-31 05:30:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643607040000|2022-01-31 05:30:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643607050000|2022-01-31 05:30:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643607060000|2022-01-31 05:31:00|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643607070000|2022-01-31 05:31:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643607080000|2022-01-31 05:31:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643607090000|2022-01-31 05:31:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|6
1643607120000|2022-01-31 05:32:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643607130000|2022-01-31 05:32:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643607150000|2022-01-31 05:32:30|19.43|19.13|19.44|19.14|19.45|19.15|19.43|19.13|6
1643607160000|2022-01-31 05:32:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643607200000|2022-01-31 05:33:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643607210000|2022-01-31 05:33:30|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643607220000|2022-01-31 05:33:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|7
1643607240000|2022-01-31 05:34:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|10
1643607250000|2022-01-31 05:34:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643607260000|2022-01-31 05:34:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643607300000|2022-01-31 05:35:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643607320000|2022-01-31 05:35:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643607330000|2022-01-31 05:35:30|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|5
1643607340000|2022-01-31 05:35:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|9
1643607350000|2022-01-31 05:35:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643607380000|2022-01-31 05:36:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643607450000|2022-01-31 05:37:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643607480000|2022-01-31 05:38:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643607490000|2022-01-31 05:38:10|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643607530000|2022-01-31 05:38:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|7
1643607550000|2022-01-31 05:39:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643607570000|2022-01-31 05:39:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643607580000|2022-01-31 05:39:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643607600000|2022-01-31 05:40:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643607620000|2022-01-31 05:40:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643607630000|2022-01-31 05:40:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643607640000|2022-01-31 05:40:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643607670000|2022-01-31 05:41:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643607760000|2022-01-31 05:42:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643607770000|2022-01-31 05:42:50|19.44|19.14|19.43|19.13|19.44|19.14|19.42|19.12|10
1643607780000|2022-01-31 05:43:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643607830000|2022-01-31 05:43:50|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643607850000|2022-01-31 05:44:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643607860000|2022-01-31 05:44:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643607910000|2022-01-31 05:45:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643607920000|2022-01-31 05:45:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643607930000|2022-01-31 05:45:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643607940000|2022-01-31 05:45:40|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|3
1643607950000|2022-01-31 05:45:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643607960000|2022-01-31 05:46:00|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|7
1643607970000|2022-01-31 05:46:10|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643608010000|2022-01-31 05:46:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643608030000|2022-01-31 05:47:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643608040000|2022-01-31 05:47:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643608050000|2022-01-31 05:47:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643608160000|2022-01-31 05:49:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643608170000|2022-01-31 05:49:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643608190000|2022-01-31 05:49:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643608200000|2022-01-31 05:50:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643608210000|2022-01-31 05:50:10|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1643608250000|2022-01-31 05:50:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643608260000|2022-01-31 05:51:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643608270000|2022-01-31 05:51:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643608280000|2022-01-31 05:51:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643608290000|2022-01-31 05:51:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643608300000|2022-01-31 05:51:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643608310000|2022-01-31 05:51:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643608350000|2022-01-31 05:52:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643608360000|2022-01-31 05:52:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|11
1643608370000|2022-01-31 05:52:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643608410000|2022-01-31 05:53:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643608420000|2022-01-31 05:53:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643608460000|2022-01-31 05:54:20|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643608470000|2022-01-31 05:54:30|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643608480000|2022-01-31 05:54:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643608490000|2022-01-31 05:54:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643608500000|2022-01-31 05:55:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643608540000|2022-01-31 05:55:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643608560000|2022-01-31 05:56:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643608570000|2022-01-31 05:56:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643608600000|2022-01-31 05:56:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643608620000|2022-01-31 05:57:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643608630000|2022-01-31 05:57:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643608650000|2022-01-31 05:57:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643608670000|2022-01-31 05:57:50|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643608680000|2022-01-31 05:58:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643608690000|2022-01-31 05:58:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643608800000|2022-01-31 06:00:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643608830000|2022-01-31 06:00:30|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|5
1643608840000|2022-01-31 06:00:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643608870000|2022-01-31 06:01:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643608880000|2022-01-31 06:01:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643608890000|2022-01-31 06:01:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643608900000|2022-01-31 06:01:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643608910000|2022-01-31 06:01:50|19.47|19.17|19.48|19.18|19.48|19.18|19.46|19.16|10
1643608920000|2022-01-31 06:02:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643608930000|2022-01-31 06:02:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643608940000|2022-01-31 06:02:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643608950000|2022-01-31 06:02:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643608970000|2022-01-31 06:02:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643609070000|2022-01-31 06:04:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643609100000|2022-01-31 06:05:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643609120000|2022-01-31 06:05:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643609130000|2022-01-31 06:05:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609140000|2022-01-31 06:05:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609160000|2022-01-31 06:06:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609200000|2022-01-31 06:06:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609210000|2022-01-31 06:06:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609230000|2022-01-31 06:07:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643609250000|2022-01-31 06:07:30|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643609260000|2022-01-31 06:07:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643609270000|2022-01-31 06:07:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643609310000|2022-01-31 06:08:30|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643609320000|2022-01-31 06:08:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643609330000|2022-01-31 06:08:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643609380000|2022-01-31 06:09:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643609420000|2022-01-31 06:10:20|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|8
1643609430000|2022-01-31 06:10:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643609450000|2022-01-31 06:10:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643609460000|2022-01-31 06:11:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643609470000|2022-01-31 06:11:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643609500000|2022-01-31 06:11:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643609510000|2022-01-31 06:11:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643609530000|2022-01-31 06:12:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643609610000|2022-01-31 06:13:30|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643609620000|2022-01-31 06:13:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643609630000|2022-01-31 06:13:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643609640000|2022-01-31 06:14:00|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643609650000|2022-01-31 06:14:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643609700000|2022-01-31 06:15:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643609710000|2022-01-31 06:15:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643609720000|2022-01-31 06:15:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643609730000|2022-01-31 06:15:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643609810000|2022-01-31 06:16:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643609820000|2022-01-31 06:17:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643609830000|2022-01-31 06:17:10|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|4
1643609840000|2022-01-31 06:17:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643609850000|2022-01-31 06:17:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643609890000|2022-01-31 06:18:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643609900000|2022-01-31 06:18:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643609960000|2022-01-31 06:19:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643609980000|2022-01-31 06:19:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643609990000|2022-01-31 06:19:50|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643610020000|2022-01-31 06:20:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|8
1643610050000|2022-01-31 06:20:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643610060000|2022-01-31 06:21:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|5
1643610070000|2022-01-31 06:21:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|9
1643610080000|2022-01-31 06:21:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643610090000|2022-01-31 06:21:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643610100000|2022-01-31 06:21:40|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|13
1643610120000|2022-01-31 06:22:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643610130000|2022-01-31 06:22:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643610140000|2022-01-31 06:22:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643610150000|2022-01-31 06:22:30|19.46|19.16|19.48|19.18|19.48|19.18|19.46|19.16|3
1643610160000|2022-01-31 06:22:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643610180000|2022-01-31 06:23:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643610210000|2022-01-31 06:23:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643610220000|2022-01-31 06:23:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|8
1643610230000|2022-01-31 06:23:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643610240000|2022-01-31 06:24:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643610310000|2022-01-31 06:25:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643610320000|2022-01-31 06:25:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643610330000|2022-01-31 06:25:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643610340000|2022-01-31 06:25:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643610350000|2022-01-31 06:25:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643610360000|2022-01-31 06:26:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643610370000|2022-01-31 06:26:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643610380000|2022-01-31 06:26:20|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643610390000|2022-01-31 06:26:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643610400000|2022-01-31 06:26:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643610410000|2022-01-31 06:26:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|11
1643610430000|2022-01-31 06:27:10|19.47|19.17|19.48|19.18|19.49|19.19|19.47|19.17|6
1643610440000|2022-01-31 06:27:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|15
1643610450000|2022-01-31 06:27:30|19.48|19.18|19.48|19.18|19.5|19.2|19.48|19.18|7
1643610460000|2022-01-31 06:27:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|9
1643610470000|2022-01-31 06:27:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643610480000|2022-01-31 06:28:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|9
1643610490000|2022-01-31 06:28:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|9
1643610500000|2022-01-31 06:28:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643610510000|2022-01-31 06:28:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643610530000|2022-01-31 06:28:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643610550000|2022-01-31 06:29:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643610560000|2022-01-31 06:29:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643610580000|2022-01-31 06:29:40|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643610590000|2022-01-31 06:29:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643610600000|2022-01-31 06:30:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643610610000|2022-01-31 06:30:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643610630000|2022-01-31 06:30:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643610640000|2022-01-31 06:30:40|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643610660000|2022-01-31 06:31:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643610670000|2022-01-31 06:31:10|19.43|19.13|19.42|19.12|19.44|19.14|19.42|19.12|4
1643610690000|2022-01-31 06:31:30|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|6
1643610700000|2022-01-31 06:31:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643610710000|2022-01-31 06:31:50|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643610750000|2022-01-31 06:32:30|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643610760000|2022-01-31 06:32:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643610770000|2022-01-31 06:32:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643610790000|2022-01-31 06:33:10|19.42|19.12|19.44|19.14|19.44|19.14|19.42|19.12|3
1643610800000|2022-01-31 06:33:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643610810000|2022-01-31 06:33:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643610820000|2022-01-31 06:33:40|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643610830000|2022-01-31 06:33:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|8
1643610840000|2022-01-31 06:34:00|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|9
1643610850000|2022-01-31 06:34:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643610860000|2022-01-31 06:34:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643610870000|2022-01-31 06:34:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643610880000|2022-01-31 06:34:40|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|5
1643610890000|2022-01-31 06:34:50|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|5
1643610910000|2022-01-31 06:35:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643610920000|2022-01-31 06:35:20|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|4
1643610940000|2022-01-31 06:35:40|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643610950000|2022-01-31 06:35:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643610960000|2022-01-31 06:36:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643610980000|2022-01-31 06:36:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|2
1643610990000|2022-01-31 06:36:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643611010000|2022-01-31 06:36:50|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643611020000|2022-01-31 06:37:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|5
1643611040000|2022-01-31 06:37:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643611050000|2022-01-31 06:37:30|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|3
1643611060000|2022-01-31 06:37:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643611080000|2022-01-31 06:38:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643611090000|2022-01-31 06:38:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643611130000|2022-01-31 06:38:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643611140000|2022-01-31 06:39:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643611160000|2022-01-31 06:39:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643611170000|2022-01-31 06:39:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643611180000|2022-01-31 06:39:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643611230000|2022-01-31 06:40:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643611240000|2022-01-31 06:40:40|19.39|19.09|19.38|19.08|19.4|19.1|19.38|19.08|6
1643611250000|2022-01-31 06:40:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643611260000|2022-01-31 06:41:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643611270000|2022-01-31 06:41:10|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|5
1643611280000|2022-01-31 06:41:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643611290000|2022-01-31 06:41:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643611300000|2022-01-31 06:41:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643611310000|2022-01-31 06:41:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1643611320000|2022-01-31 06:42:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643611360000|2022-01-31 06:42:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643611370000|2022-01-31 06:42:50|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643611380000|2022-01-31 06:43:00|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|3
1643611490000|2022-01-31 06:44:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643611500000|2022-01-31 06:45:00|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|6
1643611520000|2022-01-31 06:45:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643611530000|2022-01-31 06:45:30|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|5
1643611550000|2022-01-31 06:45:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643611570000|2022-01-31 06:46:10|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643611580000|2022-01-31 06:46:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643611590000|2022-01-31 06:46:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643611610000|2022-01-31 06:46:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643611640000|2022-01-31 06:47:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643611650000|2022-01-31 06:47:30|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643611660000|2022-01-31 06:47:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643611680000|2022-01-31 06:48:00|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643611710000|2022-01-31 06:48:30|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643611720000|2022-01-31 06:48:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|8
1643611730000|2022-01-31 06:48:50|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|6
1643611760000|2022-01-31 06:49:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|7
1643611770000|2022-01-31 06:49:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643611790000|2022-01-31 06:49:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643611810000|2022-01-31 06:50:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643611820000|2022-01-31 06:50:20|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|5
1643611830000|2022-01-31 06:50:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643611840000|2022-01-31 06:50:40|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|11
1643611850000|2022-01-31 06:50:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643611860000|2022-01-31 06:51:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643611870000|2022-01-31 06:51:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643611880000|2022-01-31 06:51:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643611890000|2022-01-31 06:51:30|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|4
1643611900000|2022-01-31 06:51:40|19.41|19.11|19.41|19.11|19.42|19.12|19.41|19.11|3
1643611920000|2022-01-31 06:52:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643611930000|2022-01-31 06:52:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643611940000|2022-01-31 06:52:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643611970000|2022-01-31 06:52:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643611990000|2022-01-31 06:53:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643612000000|2022-01-31 06:53:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|4
1643612010000|2022-01-31 06:53:30|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|7
1643612020000|2022-01-31 06:53:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|10
1643612070000|2022-01-31 06:54:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643612110000|2022-01-31 06:55:10|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643612120000|2022-01-31 06:55:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643612190000|2022-01-31 06:56:30|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643612260000|2022-01-31 06:57:40|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643612270000|2022-01-31 06:57:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643612280000|2022-01-31 06:58:00|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|5
1643612290000|2022-01-31 06:58:10|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|4
1643612300000|2022-01-31 06:58:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643612320000|2022-01-31 06:58:40|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643612330000|2022-01-31 06:58:50|19.35|19.05|19.35|19.05|19.36|19.06|19.35|19.05|3
1643612390000|2022-01-31 06:59:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643612400000|2022-01-31 07:00:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|4
1643612420000|2022-01-31 07:00:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|4
1643612430000|2022-01-31 07:00:30|19.31|19.01|19.31|19.01|19.32|19.02|19.31|19.01|9
1643612440000|2022-01-31 07:00:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|1
1643612450000|2022-01-31 07:00:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|1
1643612460000|2022-01-31 07:01:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|9
1643612470000|2022-01-31 07:01:10|19.33|19.03|19.33|19.03|19.33|19.03|19.32|19.02|3
1643612480000|2022-01-31 07:01:20|19.32|19.02|19.33|19.03|19.33|19.03|19.32|19.02|2
1643612490000|2022-01-31 07:01:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|1
1643612500000|2022-01-31 07:01:40|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643612510000|2022-01-31 07:01:50|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|4
1643612520000|2022-01-31 07:02:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643612530000|2022-01-31 07:02:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|2
1643612550000|2022-01-31 07:02:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|1
1643612560000|2022-01-31 07:02:40|19.36|19.06|19.36|19.06|19.36|19.06|19.35|19.05|3
1643612570000|2022-01-31 07:02:50|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|6
1643612580000|2022-01-31 07:03:00|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|9
1643612590000|2022-01-31 07:03:10|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|4
1643612600000|2022-01-31 07:03:20|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|4
1643612610000|2022-01-31 07:03:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|5
1643612620000|2022-01-31 07:03:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643612630000|2022-01-31 07:03:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643612640000|2022-01-31 07:04:00|19.37|19.07|19.39|19.09|19.39|19.09|19.37|19.07|7
1643612660000|2022-01-31 07:04:20|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643612670000|2022-01-31 07:04:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643612680000|2022-01-31 07:04:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|1
1643612690000|2022-01-31 07:04:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643612720000|2022-01-31 07:05:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643612750000|2022-01-31 07:05:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643612760000|2022-01-31 07:06:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|7
1643612770000|2022-01-31 07:06:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643612810000|2022-01-31 07:06:50|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643612820000|2022-01-31 07:07:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|3
1643612830000|2022-01-31 07:07:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643612840000|2022-01-31 07:07:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643612860000|2022-01-31 07:07:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643612910000|2022-01-31 07:08:30|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|5
1643612920000|2022-01-31 07:08:40|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1643612930000|2022-01-31 07:08:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643612940000|2022-01-31 07:09:00|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643612950000|2022-01-31 07:09:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|6
1643612960000|2022-01-31 07:09:20|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643612990000|2022-01-31 07:09:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|10
1643613000000|2022-01-31 07:10:00|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|8
1643613010000|2022-01-31 07:10:10|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|4
1643613020000|2022-01-31 07:10:20|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|7
1643613030000|2022-01-31 07:10:30|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643613040000|2022-01-31 07:10:40|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|2
1643613050000|2022-01-31 07:10:50|19.4|19.1|19.4|19.1|19.4|19.1|19.39|19.09|3
1643613080000|2022-01-31 07:11:20|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|4
1643613090000|2022-01-31 07:11:30|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|5
1643613120000|2022-01-31 07:12:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|2
1643613130000|2022-01-31 07:12:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643613140000|2022-01-31 07:12:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643613150000|2022-01-31 07:12:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|6
1643613160000|2022-01-31 07:12:40|19.37|19.07|19.37|19.07|19.38|19.08|19.37|19.07|3
1643613180000|2022-01-31 07:13:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643613200000|2022-01-31 07:13:20|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643613220000|2022-01-31 07:13:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|2
1643613240000|2022-01-31 07:14:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643613250000|2022-01-31 07:14:10|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643613260000|2022-01-31 07:14:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|2
1643613270000|2022-01-31 07:14:30|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|3
1643613280000|2022-01-31 07:14:40|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|6
1643613290000|2022-01-31 07:14:50|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643613300000|2022-01-31 07:15:00|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|6
1643613310000|2022-01-31 07:15:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643613320000|2022-01-31 07:15:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|2
1643613340000|2022-01-31 07:15:40|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|5
1643613350000|2022-01-31 07:15:50|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|3
1643613370000|2022-01-31 07:16:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643613380000|2022-01-31 07:16:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643613390000|2022-01-31 07:16:30|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|5
1643613400000|2022-01-31 07:16:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643613410000|2022-01-31 07:16:50|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643613420000|2022-01-31 07:17:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643613430000|2022-01-31 07:17:10|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|6
1643613440000|2022-01-31 07:17:20|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643613450000|2022-01-31 07:17:30|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643613510000|2022-01-31 07:18:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|2
1643613520000|2022-01-31 07:18:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643613530000|2022-01-31 07:18:50|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643613570000|2022-01-31 07:19:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643613580000|2022-01-31 07:19:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643613590000|2022-01-31 07:19:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643613610000|2022-01-31 07:20:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643613620000|2022-01-31 07:20:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643613640000|2022-01-31 07:20:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643613650000|2022-01-31 07:20:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643613680000|2022-01-31 07:21:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|7
1643613690000|2022-01-31 07:21:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643613700000|2022-01-31 07:21:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643613780000|2022-01-31 07:23:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643613790000|2022-01-31 07:23:10|19.44|19.14|19.44|19.14|19.46|19.16|19.44|19.14|7
1643613800000|2022-01-31 07:23:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643613820000|2022-01-31 07:23:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643613830000|2022-01-31 07:23:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643613840000|2022-01-31 07:24:00|19.43|19.13|19.44|19.14|19.44|19.14|19.42|19.12|4
1643613850000|2022-01-31 07:24:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643613860000|2022-01-31 07:24:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643613900000|2022-01-31 07:25:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643613920000|2022-01-31 07:25:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643613940000|2022-01-31 07:25:40|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|2
1643613960000|2022-01-31 07:26:00|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643613970000|2022-01-31 07:26:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643613980000|2022-01-31 07:26:20|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|9
1643613990000|2022-01-31 07:26:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643614000000|2022-01-31 07:26:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643614010000|2022-01-31 07:26:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643614040000|2022-01-31 07:27:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643614050000|2022-01-31 07:27:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643614090000|2022-01-31 07:28:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643614100000|2022-01-31 07:28:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643614120000|2022-01-31 07:28:40|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643614150000|2022-01-31 07:29:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643614160000|2022-01-31 07:29:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643614170000|2022-01-31 07:29:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643614180000|2022-01-31 07:29:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643614190000|2022-01-31 07:29:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643614200000|2022-01-31 07:30:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|8
1643614210000|2022-01-31 07:30:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643614230000|2022-01-31 07:30:30|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|5
1643614240000|2022-01-31 07:30:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643614250000|2022-01-31 07:30:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643614260000|2022-01-31 07:31:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|8
1643614270000|2022-01-31 07:31:10|19.44|19.14|19.45|19.15|19.46|19.16|19.44|19.14|8
1643614290000|2022-01-31 07:31:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643614300000|2022-01-31 07:31:40|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643614320000|2022-01-31 07:32:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|8
1643614330000|2022-01-31 07:32:10|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|11
1643614340000|2022-01-31 07:32:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643614350000|2022-01-31 07:32:30|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643614380000|2022-01-31 07:33:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643614390000|2022-01-31 07:33:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643614400000|2022-01-31 07:33:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|10
1643614430000|2022-01-31 07:33:50|19.45|19.15|19.47|19.17|19.48|19.18|19.45|19.15|11
1643614440000|2022-01-31 07:34:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643614460000|2022-01-31 07:34:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|12
1643614470000|2022-01-31 07:34:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643614480000|2022-01-31 07:34:40|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|5
1643614500000|2022-01-31 07:35:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643614600000|2022-01-31 07:36:40|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643614610000|2022-01-31 07:36:50|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643614620000|2022-01-31 07:37:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643614630000|2022-01-31 07:37:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643614640000|2022-01-31 07:37:20|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643614650000|2022-01-31 07:37:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643614660000|2022-01-31 07:37:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643614670000|2022-01-31 07:37:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643614720000|2022-01-31 07:38:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643614730000|2022-01-31 07:38:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643614740000|2022-01-31 07:39:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643614750000|2022-01-31 07:39:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|8
1643614760000|2022-01-31 07:39:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643614780000|2022-01-31 07:39:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643614790000|2022-01-31 07:39:50|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643614800000|2022-01-31 07:40:00|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|8
1643614810000|2022-01-31 07:40:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643614820000|2022-01-31 07:40:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643614830000|2022-01-31 07:40:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643614840000|2022-01-31 07:40:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643614910000|2022-01-31 07:41:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643614940000|2022-01-31 07:42:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643614950000|2022-01-31 07:42:30|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643614960000|2022-01-31 07:42:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643614970000|2022-01-31 07:42:50|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643614980000|2022-01-31 07:43:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643615010000|2022-01-31 07:43:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643615020000|2022-01-31 07:43:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643615030000|2022-01-31 07:43:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643615040000|2022-01-31 07:44:00|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643615050000|2022-01-31 07:44:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643615060000|2022-01-31 07:44:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643615100000|2022-01-31 07:45:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643615120000|2022-01-31 07:45:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643615130000|2022-01-31 07:45:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643615140000|2022-01-31 07:45:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|5
1643615150000|2022-01-31 07:45:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643615170000|2022-01-31 07:46:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643615180000|2022-01-31 07:46:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643615190000|2022-01-31 07:46:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643615210000|2022-01-31 07:46:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643615270000|2022-01-31 07:47:50|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643615280000|2022-01-31 07:48:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643615290000|2022-01-31 07:48:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|6
1643615300000|2022-01-31 07:48:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643615310000|2022-01-31 07:48:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643615380000|2022-01-31 07:49:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643615390000|2022-01-31 07:49:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643615410000|2022-01-31 07:50:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643615420000|2022-01-31 07:50:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643615430000|2022-01-31 07:50:30|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643615440000|2022-01-31 07:50:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643615450000|2022-01-31 07:50:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643615460000|2022-01-31 07:51:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643615470000|2022-01-31 07:51:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643615480000|2022-01-31 07:51:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|8
1643615520000|2022-01-31 07:52:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643615580000|2022-01-31 07:53:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643615590000|2022-01-31 07:53:10|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643615600000|2022-01-31 07:53:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643615610000|2022-01-31 07:53:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643615620000|2022-01-31 07:53:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643615630000|2022-01-31 07:53:50|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643615640000|2022-01-31 07:54:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|4
1643615650000|2022-01-31 07:54:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643615660000|2022-01-31 07:54:20|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643615670000|2022-01-31 07:54:30|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|6
1643615690000|2022-01-31 07:54:50|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643615700000|2022-01-31 07:55:00|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|5
1643615710000|2022-01-31 07:55:10|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|7
1643615720000|2022-01-31 07:55:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643615730000|2022-01-31 07:55:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643615740000|2022-01-31 07:55:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643615760000|2022-01-31 07:56:00|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643615800000|2022-01-31 07:56:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643615810000|2022-01-31 07:56:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643615820000|2022-01-31 07:57:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643615830000|2022-01-31 07:57:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|4
1643615840000|2022-01-31 07:57:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643615850000|2022-01-31 07:57:30|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|3
1643615870000|2022-01-31 07:57:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643615890000|2022-01-31 07:58:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643615900000|2022-01-31 07:58:20|19.44|19.14|19.45|19.15|19.45|19.15|19.43|19.13|10
1643615940000|2022-01-31 07:59:00|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|2
1643615950000|2022-01-31 07:59:10|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643615960000|2022-01-31 07:59:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643615970000|2022-01-31 07:59:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|7
1643615980000|2022-01-31 07:59:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643616000000|2022-01-31 08:00:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643616010000|2022-01-31 08:00:10|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643616020000|2022-01-31 08:00:20|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|3
1643616050000|2022-01-31 08:00:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|9
1643616060000|2022-01-31 08:01:00|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643616080000|2022-01-31 08:01:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643616090000|2022-01-31 08:01:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643616100000|2022-01-31 08:01:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643616110000|2022-01-31 08:01:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643616140000|2022-01-31 08:02:20|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643616170000|2022-01-31 08:02:50|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643616180000|2022-01-31 08:03:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643616190000|2022-01-31 08:03:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643616200000|2022-01-31 08:03:20|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|8
1643616230000|2022-01-31 08:03:50|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643616240000|2022-01-31 08:04:00|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|4
1643616250000|2022-01-31 08:04:10|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643616260000|2022-01-31 08:04:20|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|5
1643616270000|2022-01-31 08:04:30|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|5
1643616280000|2022-01-31 08:04:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643616290000|2022-01-31 08:04:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643616300000|2022-01-31 08:05:00|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|9
1643616310000|2022-01-31 08:05:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643616330000|2022-01-31 08:05:30|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643616360000|2022-01-31 08:06:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643616390000|2022-01-31 08:06:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643616400000|2022-01-31 08:06:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643616480000|2022-01-31 08:08:00|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643616490000|2022-01-31 08:08:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643616540000|2022-01-31 08:09:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643616550000|2022-01-31 08:09:10|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|11
1643616560000|2022-01-31 08:09:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643616570000|2022-01-31 08:09:30|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643616600000|2022-01-31 08:10:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643616620000|2022-01-31 08:10:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643616670000|2022-01-31 08:11:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643616690000|2022-01-31 08:11:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643616700000|2022-01-31 08:11:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643616710000|2022-01-31 08:11:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643616740000|2022-01-31 08:12:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643616760000|2022-01-31 08:12:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643616770000|2022-01-31 08:12:50|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|5
1643616780000|2022-01-31 08:13:00|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643616790000|2022-01-31 08:13:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643616830000|2022-01-31 08:13:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|8
1643616840000|2022-01-31 08:14:00|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|5
1643616860000|2022-01-31 08:14:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643616880000|2022-01-31 08:14:40|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643616890000|2022-01-31 08:14:50|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643616960000|2022-01-31 08:16:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643616970000|2022-01-31 08:16:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643616980000|2022-01-31 08:16:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643616990000|2022-01-31 08:16:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643617010000|2022-01-31 08:16:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643617060000|2022-01-31 08:17:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|5
1643617070000|2022-01-31 08:17:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643617080000|2022-01-31 08:18:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|5
1643617090000|2022-01-31 08:18:10|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|6
1643617140000|2022-01-31 08:19:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643617150000|2022-01-31 08:19:10|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643617160000|2022-01-31 08:19:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643617170000|2022-01-31 08:19:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643617180000|2022-01-31 08:19:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617200000|2022-01-31 08:20:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643617220000|2022-01-31 08:20:20|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|4
1643617310000|2022-01-31 08:21:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643617330000|2022-01-31 08:22:10|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643617360000|2022-01-31 08:22:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643617370000|2022-01-31 08:22:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643617380000|2022-01-31 08:23:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643617390000|2022-01-31 08:23:10|19.5|19.2|19.51|19.21|19.52|19.22|19.5|19.2|6
1643617400000|2022-01-31 08:23:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643617410000|2022-01-31 08:23:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643617420000|2022-01-31 08:23:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643617430000|2022-01-31 08:23:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|2
1643617440000|2022-01-31 08:24:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643617450000|2022-01-31 08:24:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|3
1643617470000|2022-01-31 08:24:30|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643617480000|2022-01-31 08:24:40|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643617510000|2022-01-31 08:25:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643617530000|2022-01-31 08:25:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643617540000|2022-01-31 08:25:40|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|2
1643617550000|2022-01-31 08:25:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643617570000|2022-01-31 08:26:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643617580000|2022-01-31 08:26:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|3
1643617590000|2022-01-31 08:26:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|5
1643617630000|2022-01-31 08:27:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617670000|2022-01-31 08:27:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|4
1643617700000|2022-01-31 08:28:20|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|7
1643617710000|2022-01-31 08:28:30|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|3
1643617720000|2022-01-31 08:28:40|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617730000|2022-01-31 08:28:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617740000|2022-01-31 08:29:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617770000|2022-01-31 08:29:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|2
1643617790000|2022-01-31 08:29:50|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|2
1643617800000|2022-01-31 08:30:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|4
1643617820000|2022-01-31 08:30:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|7
1643617830000|2022-01-31 08:30:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643617840000|2022-01-31 08:30:40|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|8
1643617860000|2022-01-31 08:31:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643617920000|2022-01-31 08:32:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|1
1643617940000|2022-01-31 08:32:20|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|4
1643617950000|2022-01-31 08:32:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643618000000|2022-01-31 08:33:20|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|4
1643618010000|2022-01-31 08:33:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643618040000|2022-01-31 08:34:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|5
1643618050000|2022-01-31 08:34:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643618060000|2022-01-31 08:34:20|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|7
1643618070000|2022-01-31 08:34:30|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|6
1643618080000|2022-01-31 08:34:40|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643618090000|2022-01-31 08:34:50|19.47|19.17|19.48|19.18|19.48|19.18|19.47|19.17|2
1643618100000|2022-01-31 08:35:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643618110000|2022-01-31 08:35:10|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|3
1643618120000|2022-01-31 08:35:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643618140000|2022-01-31 08:35:40|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643618160000|2022-01-31 08:36:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|4
1643618200000|2022-01-31 08:36:40|19.48|19.18|19.48|19.18|19.48|19.18|19.47|19.17|5
1643618210000|2022-01-31 08:36:50|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|9
1643618280000|2022-01-31 08:38:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643618320000|2022-01-31 08:38:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643618330000|2022-01-31 08:38:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|5
1643618360000|2022-01-31 08:39:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|8
1643618370000|2022-01-31 08:39:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|3
1643618380000|2022-01-31 08:39:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643618400000|2022-01-31 08:40:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643618460000|2022-01-31 08:41:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|4
1643618550000|2022-01-31 08:42:30|19.47|19.17|19.47|19.17|19.47|19.17|19.46|19.16|3
1643618560000|2022-01-31 08:42:40|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|6
1643618570000|2022-01-31 08:42:50|19.46|19.16|19.46|19.16|19.47|19.17|19.46|19.16|3
1643618610000|2022-01-31 08:43:30|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643618620000|2022-01-31 08:43:40|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643618660000|2022-01-31 08:44:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643618670000|2022-01-31 08:44:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643618700000|2022-01-31 08:45:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|4
1643618710000|2022-01-31 08:45:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1643618760000|2022-01-31 08:46:00|19.47|19.17|19.46|19.16|19.47|19.17|19.46|19.16|2
1643618960000|2022-01-31 08:49:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643618970000|2022-01-31 08:49:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|4
1643618980000|2022-01-31 08:49:40|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643619030000|2022-01-31 08:50:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643619040000|2022-01-31 08:50:40|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643619050000|2022-01-31 08:50:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643619060000|2022-01-31 08:51:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|7
1643619080000|2022-01-31 08:51:20|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643619090000|2022-01-31 08:51:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643619120000|2022-01-31 08:52:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643619130000|2022-01-31 08:52:10|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643619160000|2022-01-31 08:52:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643619180000|2022-01-31 08:53:00|19.45|19.15|19.45|19.15|19.45|19.15|19.44|19.14|5
1643619190000|2022-01-31 08:53:10|19.46|19.16|19.46|19.16|19.46|19.16|19.45|19.15|3
1643619220000|2022-01-31 08:53:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|1
1643619230000|2022-01-31 08:53:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643619260000|2022-01-31 08:54:20|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|2
1643619300000|2022-01-31 08:55:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|1
1643619330000|2022-01-31 08:55:30|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|7
1643619350000|2022-01-31 08:55:50|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643619360000|2022-01-31 08:56:00|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|2
1643619370000|2022-01-31 08:56:10|19.46|19.16|19.47|19.17|19.47|19.17|19.46|19.16|6
1643619380000|2022-01-31 08:56:20|19.46|19.16|19.46|19.16|19.47|19.17|19.45|19.15|7
1643619390000|2022-01-31 08:56:30|19.45|19.15|19.45|19.15|19.46|19.16|19.45|19.15|7
1643619400000|2022-01-31 08:56:40|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|2
1643619420000|2022-01-31 08:57:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|4
1643619470000|2022-01-31 08:57:50|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|5
1643619490000|2022-01-31 08:58:10|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|5
1643619500000|2022-01-31 08:58:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643619510000|2022-01-31 08:58:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|6
1643619520000|2022-01-31 08:58:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643619530000|2022-01-31 08:58:50|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|6
1643619540000|2022-01-31 08:59:00|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|10
1643619550000|2022-01-31 08:59:10|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|10
1643619570000|2022-01-31 08:59:30|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|2
1643619590000|2022-01-31 08:59:50|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643619600000|2022-01-31 09:00:00|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|2
1643619640000|2022-01-31 09:00:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|7
1643619660000|2022-01-31 09:01:00|19.44|19.14|19.44|19.14|19.44|19.14|19.43|19.13|3
1643619670000|2022-01-31 09:01:10|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643619690000|2022-01-31 09:01:30|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643619700000|2022-01-31 09:01:40|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|6
1643619730000|2022-01-31 09:02:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643619740000|2022-01-31 09:02:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643619750000|2022-01-31 09:02:30|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|1
1643619760000|2022-01-31 09:02:40|19.43|19.13|19.43|19.13|19.44|19.14|19.43|19.13|3
1643619790000|2022-01-31 09:03:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643619800000|2022-01-31 09:03:20|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|4
1643619810000|2022-01-31 09:03:30|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643619820000|2022-01-31 09:03:40|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643619830000|2022-01-31 09:03:50|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|2
1643619870000|2022-01-31 09:04:30|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|7
1643619880000|2022-01-31 09:04:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|1
1643619900000|2022-01-31 09:05:00|19.44|19.14|19.44|19.14|19.45|19.15|19.44|19.14|3
1643619920000|2022-01-31 09:05:20|19.43|19.13|19.44|19.14|19.44|19.14|19.43|19.13|4
1643619930000|2022-01-31 09:05:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|1
1643619940000|2022-01-31 09:05:40|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|2
1643619950000|2022-01-31 09:05:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643619960000|2022-01-31 09:06:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643619970000|2022-01-31 09:06:10|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|4
1643619980000|2022-01-31 09:06:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|8
1643619990000|2022-01-31 09:06:30|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|5
1643620000000|2022-01-31 09:06:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643620010000|2022-01-31 09:06:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|2
1643620020000|2022-01-31 09:07:00|19.39|19.09|19.39|19.09|19.4|19.1|19.39|19.09|3
1643620050000|2022-01-31 09:07:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1643620060000|2022-01-31 09:07:40|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|2
1643620090000|2022-01-31 09:08:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643620140000|2022-01-31 09:09:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|2
1643620150000|2022-01-31 09:09:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|1
1643620190000|2022-01-31 09:09:50|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|2
1643620200000|2022-01-31 09:10:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643620210000|2022-01-31 09:10:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|5
1643620220000|2022-01-31 09:10:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|6
1643620230000|2022-01-31 09:10:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|1
1643620240000|2022-01-31 09:10:40|19.38|19.08|19.39|19.09|19.39|19.09|19.37|19.07|4
1643620250000|2022-01-31 09:10:50|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|3
1643620260000|2022-01-31 09:11:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|3
1643620300000|2022-01-31 09:11:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|1
1643620330000|2022-01-31 09:12:10|19.41|19.11|19.41|19.11|19.41|19.11|19.4|19.1|3
1643620340000|2022-01-31 09:12:20|19.42|19.12|19.42|19.12|19.42|19.12|19.41|19.11|3
1643620350000|2022-01-31 09:12:30|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|2
1643620360000|2022-01-31 09:12:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643620370000|2022-01-31 09:12:50|19.4|19.1|19.4|19.1|19.41|19.11|19.4|19.1|11
1643620380000|2022-01-31 09:13:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643620390000|2022-01-31 09:13:10|19.42|19.12|19.41|19.11|19.42|19.12|19.41|19.11|4
1643620400000|2022-01-31 09:13:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643620430000|2022-01-31 09:13:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643620440000|2022-01-31 09:14:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|1
1643620480000|2022-01-31 09:14:40|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|2
1643620530000|2022-01-31 09:15:30|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|4
1643620540000|2022-01-31 09:15:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|1
1643620550000|2022-01-31 09:15:50|19.45|19.15|19.55|19.25|19.59|19.29|19.45|19.15|15
1643620560000|2022-01-31 09:16:00|19.56|19.26|19.48|19.18|19.56|19.26|19.48|19.18|11
1643620570000|2022-01-31 09:16:10|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|13
1643620580000|2022-01-31 09:16:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|1
1643620590000|2022-01-31 09:16:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|6
1643620600000|2022-01-31 09:16:40|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643620610000|2022-01-31 09:16:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|12
1643620630000|2022-01-31 09:17:10|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|9
1643620650000|2022-01-31 09:17:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643620660000|2022-01-31 09:17:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|5
1643620670000|2022-01-31 09:17:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643620680000|2022-01-31 09:18:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643620690000|2022-01-31 09:18:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|10
1643620700000|2022-01-31 09:18:20|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|4
1643620710000|2022-01-31 09:18:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643620720000|2022-01-31 09:18:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643620730000|2022-01-31 09:18:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643620740000|2022-01-31 09:19:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643620750000|2022-01-31 09:19:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643620760000|2022-01-31 09:19:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643620770000|2022-01-31 09:19:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643620780000|2022-01-31 09:19:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643620840000|2022-01-31 09:20:40|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643620850000|2022-01-31 09:20:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643620860000|2022-01-31 09:21:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643620890000|2022-01-31 09:21:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|4
1643620900000|2022-01-31 09:21:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643620910000|2022-01-31 09:21:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643620920000|2022-01-31 09:22:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643620930000|2022-01-31 09:22:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643620950000|2022-01-31 09:22:30|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|8
1643620960000|2022-01-31 09:22:40|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643620970000|2022-01-31 09:22:50|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643620990000|2022-01-31 09:23:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643621000000|2022-01-31 09:23:20|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643621020000|2022-01-31 09:23:40|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643621040000|2022-01-31 09:24:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643621060000|2022-01-31 09:24:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643621120000|2022-01-31 09:25:20|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643621130000|2022-01-31 09:25:30|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643621140000|2022-01-31 09:25:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|11
1643621160000|2022-01-31 09:26:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643621170000|2022-01-31 09:26:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|6
1643621180000|2022-01-31 09:26:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643621200000|2022-01-31 09:26:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643621210000|2022-01-31 09:26:50|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643621220000|2022-01-31 09:27:00|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643621250000|2022-01-31 09:27:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643621260000|2022-01-31 09:27:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643621290000|2022-01-31 09:28:10|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643621300000|2022-01-31 09:28:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643621320000|2022-01-31 09:28:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643621330000|2022-01-31 09:28:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643621340000|2022-01-31 09:29:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|6
1643621350000|2022-01-31 09:29:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643621380000|2022-01-31 09:29:40|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|3
1643621390000|2022-01-31 09:29:50|19.52|19.22|19.52|19.22|19.53|19.23|19.52|19.22|3
1643621410000|2022-01-31 09:30:10|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|2
1643621420000|2022-01-31 09:30:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643621430000|2022-01-31 09:30:30|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643621440000|2022-01-31 09:30:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643621470000|2022-01-31 09:31:10|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|3
1643621520000|2022-01-31 09:32:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643621530000|2022-01-31 09:32:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|10
1643621540000|2022-01-31 09:32:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643621570000|2022-01-31 09:32:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|4
1643621580000|2022-01-31 09:33:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643621590000|2022-01-31 09:33:10|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|7
1643621600000|2022-01-31 09:33:20|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|6
1643621620000|2022-01-31 09:33:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643621670000|2022-01-31 09:34:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643621680000|2022-01-31 09:34:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|10
1643621690000|2022-01-31 09:34:50|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643621700000|2022-01-31 09:35:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643621710000|2022-01-31 09:35:10|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|7
1643621740000|2022-01-31 09:35:40|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643621750000|2022-01-31 09:35:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643621770000|2022-01-31 09:36:10|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|3
1643621790000|2022-01-31 09:36:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643621800000|2022-01-31 09:36:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643621850000|2022-01-31 09:37:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643621860000|2022-01-31 09:37:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643621870000|2022-01-31 09:37:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|11
1643621880000|2022-01-31 09:38:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643621890000|2022-01-31 09:38:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643621900000|2022-01-31 09:38:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|8
1643621920000|2022-01-31 09:38:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643621940000|2022-01-31 09:39:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|9
1643621950000|2022-01-31 09:39:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643621960000|2022-01-31 09:39:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|10
1643621970000|2022-01-31 09:39:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643621980000|2022-01-31 09:39:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643622020000|2022-01-31 09:40:20|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643622030000|2022-01-31 09:40:30|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643622040000|2022-01-31 09:40:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643622130000|2022-01-31 09:42:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643622190000|2022-01-31 09:43:10|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643622200000|2022-01-31 09:43:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643622250000|2022-01-31 09:44:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|8
1643622260000|2022-01-31 09:44:20|19.59|19.29|19.58|19.28|19.6|19.3|19.58|19.28|10
1643622270000|2022-01-31 09:44:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643622290000|2022-01-31 09:44:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643622300000|2022-01-31 09:45:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643622320000|2022-01-31 09:45:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1643622340000|2022-01-31 09:45:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|8
1643622350000|2022-01-31 09:45:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643622360000|2022-01-31 09:46:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643622390000|2022-01-31 09:46:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643622400000|2022-01-31 09:46:40|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643622410000|2022-01-31 09:46:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643622420000|2022-01-31 09:47:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643622430000|2022-01-31 09:47:10|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1643622440000|2022-01-31 09:47:20|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|8
1643622450000|2022-01-31 09:47:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643622460000|2022-01-31 09:47:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|6
1643622470000|2022-01-31 09:47:50|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|2
1643622480000|2022-01-31 09:48:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1643622490000|2022-01-31 09:48:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643622500000|2022-01-31 09:48:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643622520000|2022-01-31 09:48:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643622530000|2022-01-31 09:48:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643622540000|2022-01-31 09:49:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643622550000|2022-01-31 09:49:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643622560000|2022-01-31 09:49:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|5
1643622570000|2022-01-31 09:49:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643622580000|2022-01-31 09:49:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643622590000|2022-01-31 09:49:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643622610000|2022-01-31 09:50:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643622620000|2022-01-31 09:50:20|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643622630000|2022-01-31 09:50:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|11
1643622640000|2022-01-31 09:50:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643622650000|2022-01-31 09:50:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643622660000|2022-01-31 09:51:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643622670000|2022-01-31 09:51:10|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643622680000|2022-01-31 09:51:20|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|7
1643622690000|2022-01-31 09:51:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643622700000|2022-01-31 09:51:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643622710000|2022-01-31 09:51:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643622720000|2022-01-31 09:52:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|6
1643622730000|2022-01-31 09:52:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643622740000|2022-01-31 09:52:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643622750000|2022-01-31 09:52:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643622760000|2022-01-31 09:52:40|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643622770000|2022-01-31 09:52:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643622790000|2022-01-31 09:53:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643622870000|2022-01-31 09:54:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643622880000|2022-01-31 09:54:40|19.63|19.33|19.68|19.38|19.68|19.38|19.63|19.33|8
1643622890000|2022-01-31 09:54:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643622900000|2022-01-31 09:55:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643622910000|2022-01-31 09:55:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643622920000|2022-01-31 09:55:20|19.7|19.4|19.71|19.41|19.71|19.41|19.69|19.39|10
1643622930000|2022-01-31 09:55:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643622980000|2022-01-31 09:56:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643622990000|2022-01-31 09:56:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643623000000|2022-01-31 09:56:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|9
1643623010000|2022-01-31 09:56:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643623020000|2022-01-31 09:57:00|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|14
1643623030000|2022-01-31 09:57:10|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|10
1643623040000|2022-01-31 09:57:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643623080000|2022-01-31 09:58:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1643623090000|2022-01-31 09:58:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643623100000|2022-01-31 09:58:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643623110000|2022-01-31 09:58:30|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643623120000|2022-01-31 09:58:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643623140000|2022-01-31 09:59:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643623150000|2022-01-31 09:59:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643623160000|2022-01-31 09:59:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643623170000|2022-01-31 09:59:30|19.69|19.39|19.7|19.4|19.71|19.41|19.69|19.39|6
1643623210000|2022-01-31 10:00:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643623230000|2022-01-31 10:00:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643623240000|2022-01-31 10:00:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643623250000|2022-01-31 10:00:50|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643623340000|2022-01-31 10:02:20|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|5
1643623350000|2022-01-31 10:02:30|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643623360000|2022-01-31 10:02:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643623390000|2022-01-31 10:03:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|8
1643623400000|2022-01-31 10:03:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643623410000|2022-01-31 10:03:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643623420000|2022-01-31 10:03:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643623430000|2022-01-31 10:03:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643623450000|2022-01-31 10:04:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643623470000|2022-01-31 10:04:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643623480000|2022-01-31 10:04:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643623500000|2022-01-31 10:05:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643623510000|2022-01-31 10:05:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643623520000|2022-01-31 10:05:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|10
1643623530000|2022-01-31 10:05:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643623550000|2022-01-31 10:05:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643623580000|2022-01-31 10:06:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643623590000|2022-01-31 10:06:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643623600000|2022-01-31 10:06:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643623660000|2022-01-31 10:07:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643623700000|2022-01-31 10:08:20|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|3
1643623730000|2022-01-31 10:08:50|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643623750000|2022-01-31 10:09:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643623760000|2022-01-31 10:09:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643623870000|2022-01-31 10:11:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643623920000|2022-01-31 10:12:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643623930000|2022-01-31 10:12:10|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|8
1643623950000|2022-01-31 10:12:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643623960000|2022-01-31 10:12:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643623970000|2022-01-31 10:12:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643623980000|2022-01-31 10:13:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643623990000|2022-01-31 10:13:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643624020000|2022-01-31 10:13:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|7
1643624050000|2022-01-31 10:14:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|7
1643624090000|2022-01-31 10:14:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643624100000|2022-01-31 10:15:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643624110000|2022-01-31 10:15:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643624120000|2022-01-31 10:15:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|5
1643624210000|2022-01-31 10:16:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1643624220000|2022-01-31 10:17:00|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643624230000|2022-01-31 10:17:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643624250000|2022-01-31 10:17:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643624380000|2022-01-31 10:19:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643624390000|2022-01-31 10:19:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643624400000|2022-01-31 10:20:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643624460000|2022-01-31 10:21:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643624470000|2022-01-31 10:21:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643624490000|2022-01-31 10:21:30|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643624500000|2022-01-31 10:21:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643624510000|2022-01-31 10:21:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643624520000|2022-01-31 10:22:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643624550000|2022-01-31 10:22:30|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643624570000|2022-01-31 10:22:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643624610000|2022-01-31 10:23:30|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643624620000|2022-01-31 10:23:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643624630000|2022-01-31 10:23:50|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|6
1643624640000|2022-01-31 10:24:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|7
1643624650000|2022-01-31 10:24:10|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643624660000|2022-01-31 10:24:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643624710000|2022-01-31 10:25:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643624720000|2022-01-31 10:25:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643624740000|2022-01-31 10:25:40|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643624750000|2022-01-31 10:25:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643624770000|2022-01-31 10:26:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643624780000|2022-01-31 10:26:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643624790000|2022-01-31 10:26:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643624800000|2022-01-31 10:26:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643624820000|2022-01-31 10:27:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643624850000|2022-01-31 10:27:30|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643624870000|2022-01-31 10:27:50|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643624890000|2022-01-31 10:28:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643624900000|2022-01-31 10:28:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|9
1643624910000|2022-01-31 10:28:30|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643624920000|2022-01-31 10:28:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|10
1643624930000|2022-01-31 10:28:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643624940000|2022-01-31 10:29:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643624950000|2022-01-31 10:29:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643624970000|2022-01-31 10:29:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643625000000|2022-01-31 10:30:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|5
1643625010000|2022-01-31 10:30:10|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643625020000|2022-01-31 10:30:20|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643625030000|2022-01-31 10:30:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643625040000|2022-01-31 10:30:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643625160000|2022-01-31 10:32:40|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|10
1643625170000|2022-01-31 10:32:50|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643625220000|2022-01-31 10:33:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643625230000|2022-01-31 10:33:50|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625240000|2022-01-31 10:34:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625250000|2022-01-31 10:34:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625260000|2022-01-31 10:34:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643625270000|2022-01-31 10:34:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625280000|2022-01-31 10:34:40|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625300000|2022-01-31 10:35:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625380000|2022-01-31 10:36:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643625410000|2022-01-31 10:36:50|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1643625550000|2022-01-31 10:39:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|6
1643625560000|2022-01-31 10:39:20|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|4
1643625570000|2022-01-31 10:39:30|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643625650000|2022-01-31 10:40:50|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643625660000|2022-01-31 10:41:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643625670000|2022-01-31 10:41:10|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643625720000|2022-01-31 10:42:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643625760000|2022-01-31 10:42:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643625790000|2022-01-31 10:43:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643625890000|2022-01-31 10:44:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643625900000|2022-01-31 10:45:00|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|3
1643625910000|2022-01-31 10:45:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643625920000|2022-01-31 10:45:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643625930000|2022-01-31 10:45:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643626020000|2022-01-31 10:47:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643626050000|2022-01-31 10:47:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626060000|2022-01-31 10:47:40|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1643626100000|2022-01-31 10:48:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626110000|2022-01-31 10:48:30|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643626130000|2022-01-31 10:48:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626170000|2022-01-31 10:49:30|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643626180000|2022-01-31 10:49:40|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|3
1643626190000|2022-01-31 10:49:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626200000|2022-01-31 10:50:00|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643626210000|2022-01-31 10:50:10|19.71|19.41|19.73|19.43|19.73|19.43|19.71|19.41|5
1643626220000|2022-01-31 10:50:20|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643626290000|2022-01-31 10:51:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643626300000|2022-01-31 10:51:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643626310000|2022-01-31 10:51:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643626320000|2022-01-31 10:52:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|5
1643626330000|2022-01-31 10:52:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|8
1643626340000|2022-01-31 10:52:20|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643626370000|2022-01-31 10:52:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643626380000|2022-01-31 10:53:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|8
1643626390000|2022-01-31 10:53:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643626400000|2022-01-31 10:53:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643626480000|2022-01-31 10:54:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626490000|2022-01-31 10:54:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643626500000|2022-01-31 10:55:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643626510000|2022-01-31 10:55:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643626520000|2022-01-31 10:55:20|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643626540000|2022-01-31 10:55:40|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|3
1643626560000|2022-01-31 10:56:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643626570000|2022-01-31 10:56:10|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|2
1643626580000|2022-01-31 10:56:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643626630000|2022-01-31 10:57:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643626640000|2022-01-31 10:57:20|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643626650000|2022-01-31 10:57:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643626660000|2022-01-31 10:57:40|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|7
1643626670000|2022-01-31 10:57:50|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|19
1643626680000|2022-01-31 10:58:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|14
1643626690000|2022-01-31 10:58:10|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|10
1643626700000|2022-01-31 10:58:20|19.75|19.45|19.75|19.45|19.75|19.45|19.74|19.44|7
1643626720000|2022-01-31 10:58:40|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|5
1643626730000|2022-01-31 10:58:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|2
1643626750000|2022-01-31 10:59:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643626760000|2022-01-31 10:59:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643626770000|2022-01-31 10:59:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643626780000|2022-01-31 10:59:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643626790000|2022-01-31 10:59:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643626820000|2022-01-31 11:00:20|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|2
1643626830000|2022-01-31 11:00:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643626850000|2022-01-31 11:00:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643626860000|2022-01-31 11:01:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643626910000|2022-01-31 11:01:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|3
1643626930000|2022-01-31 11:02:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643626950000|2022-01-31 11:02:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643626980000|2022-01-31 11:03:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643626990000|2022-01-31 11:03:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643627030000|2022-01-31 11:03:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|8
1643627090000|2022-01-31 11:04:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643627100000|2022-01-31 11:05:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643627110000|2022-01-31 11:05:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643627120000|2022-01-31 11:05:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|3
1643627130000|2022-01-31 11:05:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643627140000|2022-01-31 11:05:40|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|2
1643627150000|2022-01-31 11:05:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643627160000|2022-01-31 11:06:00|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643627170000|2022-01-31 11:06:10|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643627180000|2022-01-31 11:06:20|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|3
1643627190000|2022-01-31 11:06:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643627200000|2022-01-31 11:06:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643627210000|2022-01-31 11:06:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643627220000|2022-01-31 11:07:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643627230000|2022-01-31 11:07:10|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643627240000|2022-01-31 11:07:20|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|7
1643627250000|2022-01-31 11:07:30|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|5
1643627260000|2022-01-31 11:07:40|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|4
1643627280000|2022-01-31 11:08:00|19.74|19.44|19.73|19.43|19.74|19.44|19.73|19.43|2
1643627290000|2022-01-31 11:08:10|19.74|19.44|19.8|19.5|19.8|19.5|19.74|19.44|7
1643627300000|2022-01-31 11:08:20|19.79|19.49|19.79|19.49|19.8|19.5|19.79|19.49|3
1643627310000|2022-01-31 11:08:30|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|3
1643627320000|2022-01-31 11:08:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643627330000|2022-01-31 11:08:50|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|6
1643627360000|2022-01-31 11:09:20|19.8|19.5|19.81|19.51|19.81|19.51|19.8|19.5|8
1643627370000|2022-01-31 11:09:30|19.8|19.5|19.79|19.49|19.8|19.5|19.79|19.49|6
1643627400000|2022-01-31 11:10:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|5
1643627470000|2022-01-31 11:11:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643627480000|2022-01-31 11:11:20|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643627490000|2022-01-31 11:11:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643627510000|2022-01-31 11:11:50|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|2
1643627520000|2022-01-31 11:12:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643627530000|2022-01-31 11:12:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643627540000|2022-01-31 11:12:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|9
1643627550000|2022-01-31 11:12:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643627560000|2022-01-31 11:12:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643627570000|2022-01-31 11:12:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|9
1643627580000|2022-01-31 11:13:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643627600000|2022-01-31 11:13:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643627610000|2022-01-31 11:13:30|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|2
1643627630000|2022-01-31 11:13:50|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|4
1643627640000|2022-01-31 11:14:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643627680000|2022-01-31 11:14:40|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643627690000|2022-01-31 11:14:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|1
1643627720000|2022-01-31 11:15:20|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1643627810000|2022-01-31 11:16:50|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|2
1643627820000|2022-01-31 11:17:00|19.74|19.44|19.75|19.45|19.75|19.45|19.74|19.44|4
1643627830000|2022-01-31 11:17:10|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|3
1643627840000|2022-01-31 11:17:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643627870000|2022-01-31 11:17:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|2
1643627900000|2022-01-31 11:18:20|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|4
1643627950000|2022-01-31 11:19:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643627960000|2022-01-31 11:19:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|1
1643627970000|2022-01-31 11:19:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1643627980000|2022-01-31 11:19:40|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|2
1643628060000|2022-01-31 11:21:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|2
1643628090000|2022-01-31 11:21:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643628110000|2022-01-31 11:21:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|1
1643628120000|2022-01-31 11:22:00|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643628150000|2022-01-31 11:22:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643628160000|2022-01-31 11:22:40|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643628190000|2022-01-31 11:23:10|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|1
1643628220000|2022-01-31 11:23:40|19.81|19.51|19.8|19.5|19.81|19.51|19.8|19.5|2
1643628230000|2022-01-31 11:23:50|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|5
1643628250000|2022-01-31 11:24:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|4
1643628260000|2022-01-31 11:24:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|1
1643628280000|2022-01-31 11:24:40|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|3
1643628290000|2022-01-31 11:24:50|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|4
1643628300000|2022-01-31 11:25:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|2
1643628310000|2022-01-31 11:25:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|1
1643628320000|2022-01-31 11:25:20|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|4
1643628330000|2022-01-31 11:25:30|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643628340000|2022-01-31 11:25:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|6
1643628350000|2022-01-31 11:25:50|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|11
1643628360000|2022-01-31 11:26:00|19.72|19.42|19.72|19.42|19.72|19.42|19.71|19.41|5
1643628380000|2022-01-31 11:26:20|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643628390000|2022-01-31 11:26:30|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643628400000|2022-01-31 11:26:40|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643628410000|2022-01-31 11:26:50|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643628430000|2022-01-31 11:27:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643628450000|2022-01-31 11:27:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643628490000|2022-01-31 11:28:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643628510000|2022-01-31 11:28:30|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643628520000|2022-01-31 11:28:40|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|7
1643628530000|2022-01-31 11:28:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|7
1643628590000|2022-01-31 11:29:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643628600000|2022-01-31 11:30:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643628610000|2022-01-31 11:30:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643628630000|2022-01-31 11:30:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643628640000|2022-01-31 11:30:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|8
1643628650000|2022-01-31 11:30:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643628660000|2022-01-31 11:31:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643628670000|2022-01-31 11:31:10|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643628680000|2022-01-31 11:31:20|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|11
1643628690000|2022-01-31 11:31:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|7
1643628700000|2022-01-31 11:31:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643628710000|2022-01-31 11:31:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|2
1643628740000|2022-01-31 11:32:20|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643628750000|2022-01-31 11:32:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643628760000|2022-01-31 11:32:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643628790000|2022-01-31 11:33:10|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|3
1643628800000|2022-01-31 11:33:20|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643628810000|2022-01-31 11:33:30|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643628870000|2022-01-31 11:34:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643628880000|2022-01-31 11:34:40|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|4
1643628890000|2022-01-31 11:34:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643628900000|2022-01-31 11:35:00|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643628910000|2022-01-31 11:35:10|19.68|19.38|19.67|19.37|19.68|19.38|19.67|19.37|2
1643628990000|2022-01-31 11:36:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643629010000|2022-01-31 11:36:50|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643629070000|2022-01-31 11:37:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643629080000|2022-01-31 11:38:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|9
1643629090000|2022-01-31 11:38:10|19.66|19.36|19.64|19.34|19.67|19.37|19.64|19.34|9
1643629100000|2022-01-31 11:38:20|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|3
1643629110000|2022-01-31 11:38:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643629120000|2022-01-31 11:38:40|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|7
1643629130000|2022-01-31 11:38:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643629160000|2022-01-31 11:39:20|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643629200000|2022-01-31 11:40:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643629210000|2022-01-31 11:40:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643629230000|2022-01-31 11:40:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643629240000|2022-01-31 11:40:40|19.64|19.34|19.63|19.33|19.65|19.35|19.63|19.33|4
1643629300000|2022-01-31 11:41:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643629330000|2022-01-31 11:42:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643629350000|2022-01-31 11:42:30|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643629380000|2022-01-31 11:43:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643629390000|2022-01-31 11:43:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643629400000|2022-01-31 11:43:20|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643629410000|2022-01-31 11:43:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|5
1643629430000|2022-01-31 11:43:50|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643629440000|2022-01-31 11:44:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643629450000|2022-01-31 11:44:10|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643629460000|2022-01-31 11:44:20|19.61|19.31|19.6|19.3|19.62|19.32|19.59|19.29|8
1643629470000|2022-01-31 11:44:30|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|10
1643629480000|2022-01-31 11:44:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643629490000|2022-01-31 11:44:50|19.58|19.28|19.58|19.28|19.59|19.29|19.58|19.28|5
1643629500000|2022-01-31 11:45:00|19.59|19.29|19.63|19.33|19.63|19.33|19.59|19.29|5
1643629510000|2022-01-31 11:45:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|6
1643629520000|2022-01-31 11:45:20|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643629550000|2022-01-31 11:45:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643629560000|2022-01-31 11:46:00|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|3
1643629580000|2022-01-31 11:46:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643629590000|2022-01-31 11:46:30|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643629600000|2022-01-31 11:46:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643629610000|2022-01-31 11:46:50|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643629620000|2022-01-31 11:47:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643629630000|2022-01-31 11:47:10|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643629640000|2022-01-31 11:47:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643629690000|2022-01-31 11:48:10|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|5
1643629700000|2022-01-31 11:48:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643629710000|2022-01-31 11:48:30|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643629720000|2022-01-31 11:48:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643629730000|2022-01-31 11:48:50|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643629740000|2022-01-31 11:49:00|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|7
1643629750000|2022-01-31 11:49:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|8
1643629790000|2022-01-31 11:49:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|7
1643629810000|2022-01-31 11:50:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643629830000|2022-01-31 11:50:30|19.63|19.33|19.61|19.31|19.63|19.33|19.61|19.31|7
1643629840000|2022-01-31 11:50:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643629850000|2022-01-31 11:50:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|6
1643629860000|2022-01-31 11:51:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643629870000|2022-01-31 11:51:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643629880000|2022-01-31 11:51:20|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643629960000|2022-01-31 11:52:40|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643629970000|2022-01-31 11:52:50|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643629980000|2022-01-31 11:53:00|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643629990000|2022-01-31 11:53:10|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|5
1643630000000|2022-01-31 11:53:20|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|7
1643630040000|2022-01-31 11:54:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643630050000|2022-01-31 11:54:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|4
1643630060000|2022-01-31 11:54:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643630070000|2022-01-31 11:54:30|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|5
1643630090000|2022-01-31 11:54:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|4
1643630100000|2022-01-31 11:55:00|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|2
1643630110000|2022-01-31 11:55:10|19.7|19.4|19.74|19.44|19.74|19.44|19.7|19.4|13
1643630120000|2022-01-31 11:55:20|19.73|19.43|19.73|19.43|19.74|19.44|19.72|19.42|7
1643630140000|2022-01-31 11:55:40|19.74|19.44|19.74|19.44|19.74|19.44|19.73|19.43|5
1643630150000|2022-01-31 11:55:50|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|11
1643630160000|2022-01-31 11:56:00|19.76|19.46|19.78|19.48|19.78|19.48|19.75|19.45|5
1643630170000|2022-01-31 11:56:10|19.79|19.49|19.79|19.49|19.79|19.49|19.78|19.48|3
1643630180000|2022-01-31 11:56:20|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|3
1643630190000|2022-01-31 11:56:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|7
1643630200000|2022-01-31 11:56:40|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|8
1643630210000|2022-01-31 11:56:50|19.84|19.54|19.89|19.59|19.89|19.59|19.84|19.54|15
1643630220000|2022-01-31 11:57:00|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|7
1643630230000|2022-01-31 11:57:10|19.91|19.61|19.88|19.58|19.91|19.61|19.88|19.58|6
1643630240000|2022-01-31 11:57:20|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|8
1643630250000|2022-01-31 11:57:30|19.87|19.57|19.87|19.57|19.88|19.58|19.86|19.56|5
1643630260000|2022-01-31 11:57:40|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|2
1643630270000|2022-01-31 11:57:50|19.88|19.58|19.86|19.56|19.88|19.58|19.86|19.56|3
1643630280000|2022-01-31 11:58:00|19.85|19.55|19.85|19.55|19.86|19.56|19.85|19.55|3
1643630300000|2022-01-31 11:58:20|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|4
1643630310000|2022-01-31 11:58:30|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|14
1643630320000|2022-01-31 11:58:40|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|3
1643630330000|2022-01-31 11:58:50|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|6
1643630340000|2022-01-31 11:59:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643630350000|2022-01-31 11:59:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|1
1643630360000|2022-01-31 11:59:20|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|10
1643630370000|2022-01-31 11:59:30|19.85|19.55|19.86|19.56|19.86|19.56|19.85|19.55|6
1643630380000|2022-01-31 11:59:40|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643630390000|2022-01-31 11:59:50|19.87|19.57|19.86|19.56|19.87|19.57|19.86|19.56|4
1643630400000|2022-01-31 12:00:00|19.87|19.57|19.87|19.57|19.87|19.57|19.86|19.56|3
1643630440000|2022-01-31 12:00:40|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|2
1643630450000|2022-01-31 12:00:50|19.9|19.6|19.9|19.6|19.91|19.61|19.89|19.59|5
1643630460000|2022-01-31 12:01:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|4
1643630470000|2022-01-31 12:01:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|8
1643630490000|2022-01-31 12:01:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|1
1643630500000|2022-01-31 12:01:40|19.92|19.62|19.92|19.62|19.93|19.63|19.91|19.61|9
1643630510000|2022-01-31 12:01:50|19.91|19.61|19.91|19.61|19.91|19.61|19.9|19.6|5
1643630520000|2022-01-31 12:02:00|19.9|19.6|19.91|19.61|19.91|19.61|19.9|19.6|4
1643630530000|2022-01-31 12:02:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|1
1643630540000|2022-01-31 12:02:20|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|5
1643630560000|2022-01-31 12:02:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643630570000|2022-01-31 12:02:50|19.9|19.6|19.9|19.6|19.91|19.61|19.9|19.6|3
1643630580000|2022-01-31 12:03:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|2
1643630590000|2022-01-31 12:03:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|1
1643630600000|2022-01-31 12:03:20|19.88|19.58|19.88|19.58|19.89|19.59|19.88|19.58|3
1643630610000|2022-01-31 12:03:30|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|2
1643630620000|2022-01-31 12:03:40|19.87|19.57|19.87|19.57|19.88|19.58|19.87|19.57|3
1643630640000|2022-01-31 12:04:00|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|3
1643630660000|2022-01-31 12:04:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|2
1643630670000|2022-01-31 12:04:30|19.83|19.53|19.83|19.53|19.84|19.54|19.83|19.53|3
1643630680000|2022-01-31 12:04:40|19.82|19.52|19.81|19.51|19.82|19.52|19.81|19.51|2
1643630690000|2022-01-31 12:04:50|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|5
1643630700000|2022-01-31 12:05:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|3
1643630710000|2022-01-31 12:05:10|19.76|19.46|19.73|19.43|19.76|19.46|19.73|19.43|4
1643630720000|2022-01-31 12:05:20|19.74|19.44|19.74|19.44|19.75|19.45|19.74|19.44|3
1643630730000|2022-01-31 12:05:30|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|2
1643630740000|2022-01-31 12:05:40|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643630750000|2022-01-31 12:05:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643630760000|2022-01-31 12:06:00|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643630780000|2022-01-31 12:06:20|19.72|19.42|19.74|19.44|19.74|19.44|19.71|19.41|5
1643630790000|2022-01-31 12:06:30|19.73|19.43|19.72|19.42|19.74|19.44|19.72|19.42|6
1643630800000|2022-01-31 12:06:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|4
1643630810000|2022-01-31 12:06:50|19.71|19.41|19.69|19.39|19.71|19.41|19.68|19.38|5
1643630820000|2022-01-31 12:07:00|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|8
1643630830000|2022-01-31 12:07:10|19.64|19.34|19.61|19.31|19.65|19.35|19.61|19.31|19
1643630840000|2022-01-31 12:07:20|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|7
1643630850000|2022-01-31 12:07:30|19.61|19.31|19.62|19.32|19.62|19.32|19.6|19.3|4
1643630870000|2022-01-31 12:07:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643630880000|2022-01-31 12:08:00|19.6|19.3|19.61|19.31|19.62|19.32|19.6|19.3|8
1643630890000|2022-01-31 12:08:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643630900000|2022-01-31 12:08:20|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|7
1643630920000|2022-01-31 12:08:40|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643630930000|2022-01-31 12:08:50|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|5
1643630940000|2022-01-31 12:09:00|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643630950000|2022-01-31 12:09:10|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|4
1643630980000|2022-01-31 12:09:40|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|5
1643630990000|2022-01-31 12:09:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643631000000|2022-01-31 12:10:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643631010000|2022-01-31 12:10:10|19.62|19.32|19.62|19.32|19.63|19.33|19.61|19.31|5
1643631020000|2022-01-31 12:10:20|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|6
1643631030000|2022-01-31 12:10:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|11
1643631040000|2022-01-31 12:10:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643631050000|2022-01-31 12:10:50|19.62|19.32|19.61|19.31|19.63|19.33|19.61|19.31|4
1643631070000|2022-01-31 12:11:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643631080000|2022-01-31 12:11:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643631090000|2022-01-31 12:11:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643631100000|2022-01-31 12:11:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643631110000|2022-01-31 12:11:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643631120000|2022-01-31 12:12:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643631130000|2022-01-31 12:12:10|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|3
1643631140000|2022-01-31 12:12:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643631150000|2022-01-31 12:12:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643631180000|2022-01-31 12:13:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643631190000|2022-01-31 12:13:10|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643631200000|2022-01-31 12:13:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|6
1643631210000|2022-01-31 12:13:30|19.6|19.3|19.61|19.31|19.62|19.32|19.59|19.29|8
1643631220000|2022-01-31 12:13:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|5
1643631230000|2022-01-31 12:13:50|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|3
1643631240000|2022-01-31 12:14:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643631260000|2022-01-31 12:14:20|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643631270000|2022-01-31 12:14:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|3
1643631280000|2022-01-31 12:14:40|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|3
1643631320000|2022-01-31 12:15:20|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|8
1643631330000|2022-01-31 12:15:30|19.58|19.28|19.57|19.27|19.58|19.28|19.56|19.26|4
1643631340000|2022-01-31 12:15:40|19.56|19.26|19.56|19.26|19.58|19.28|19.55|19.25|10
1643631350000|2022-01-31 12:15:50|19.55|19.25|19.55|19.25|19.56|19.26|19.54|19.24|7
1643631360000|2022-01-31 12:16:00|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|3
1643631370000|2022-01-31 12:16:10|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|5
1643631380000|2022-01-31 12:16:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643631390000|2022-01-31 12:16:30|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|3
1643631400000|2022-01-31 12:16:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|5
1643631410000|2022-01-31 12:16:50|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643631420000|2022-01-31 12:17:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|4
1643631430000|2022-01-31 12:17:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643631440000|2022-01-31 12:17:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643631450000|2022-01-31 12:17:30|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643631460000|2022-01-31 12:17:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643631480000|2022-01-31 12:18:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643631520000|2022-01-31 12:18:40|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643631550000|2022-01-31 12:19:10|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|3
1643631560000|2022-01-31 12:19:20|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|3
1643631570000|2022-01-31 12:19:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643631580000|2022-01-31 12:19:40|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|2
1643631590000|2022-01-31 12:19:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643631600000|2022-01-31 12:20:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643631610000|2022-01-31 12:20:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643631620000|2022-01-31 12:20:20|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|4
1643631630000|2022-01-31 12:20:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643631640000|2022-01-31 12:20:40|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643631660000|2022-01-31 12:21:00|19.5|19.2|19.5|19.2|19.51|19.21|19.5|19.2|3
1643631680000|2022-01-31 12:21:20|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|3
1643631690000|2022-01-31 12:21:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|7
1643631710000|2022-01-31 12:21:50|19.53|19.23|19.53|19.23|19.54|19.24|19.53|19.23|5
1643631720000|2022-01-31 12:22:00|19.54|19.24|19.54|19.24|19.54|19.24|19.53|19.23|3
1643631730000|2022-01-31 12:22:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643631750000|2022-01-31 12:22:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643631760000|2022-01-31 12:22:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643631770000|2022-01-31 12:22:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643631790000|2022-01-31 12:23:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643631800000|2022-01-31 12:23:20|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643631810000|2022-01-31 12:23:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643631820000|2022-01-31 12:23:40|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643631830000|2022-01-31 12:23:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643631870000|2022-01-31 12:24:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643631880000|2022-01-31 12:24:40|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643631890000|2022-01-31 12:24:50|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643631900000|2022-01-31 12:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|7
1643631910000|2022-01-31 12:25:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643631930000|2022-01-31 12:25:30|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|5
1643631940000|2022-01-31 12:25:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643631950000|2022-01-31 12:25:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643631960000|2022-01-31 12:26:00|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|7
1643631970000|2022-01-31 12:26:10|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|9
1643632010000|2022-01-31 12:26:50|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|2
1643632020000|2022-01-31 12:27:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643632030000|2022-01-31 12:27:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643632040000|2022-01-31 12:27:20|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|9
1643632050000|2022-01-31 12:27:30|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|11
1643632070000|2022-01-31 12:27:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|12
1643632090000|2022-01-31 12:28:10|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|3
1643632100000|2022-01-31 12:28:20|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|5
1643632110000|2022-01-31 12:28:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|8
1643632190000|2022-01-31 12:29:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643632210000|2022-01-31 12:30:10|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643632220000|2022-01-31 12:30:20|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|4
1643632230000|2022-01-31 12:30:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643632240000|2022-01-31 12:30:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643632250000|2022-01-31 12:30:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643632260000|2022-01-31 12:31:00|19.61|19.31|19.61|19.31|19.62|19.32|19.61|19.31|9
1643632270000|2022-01-31 12:31:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|6
1643632280000|2022-01-31 12:31:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643632320000|2022-01-31 12:32:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643632330000|2022-01-31 12:32:10|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|9
1643632340000|2022-01-31 12:32:20|19.61|19.31|19.61|19.31|19.62|19.32|19.6|19.3|9
1643632370000|2022-01-31 12:32:50|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|2
1643632380000|2022-01-31 12:33:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643632390000|2022-01-31 12:33:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643632400000|2022-01-31 12:33:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643632410000|2022-01-31 12:33:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643632420000|2022-01-31 12:33:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643632430000|2022-01-31 12:33:50|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|4
1643632440000|2022-01-31 12:34:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643632460000|2022-01-31 12:34:20|19.64|19.34|19.65|19.35|19.65|19.35|19.63|19.33|4
1643632470000|2022-01-31 12:34:30|19.66|19.36|19.7|19.4|19.7|19.4|19.66|19.36|7
1643632480000|2022-01-31 12:34:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643632500000|2022-01-31 12:35:00|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|3
1643632520000|2022-01-31 12:35:20|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|9
1643632530000|2022-01-31 12:35:30|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|6
1643632540000|2022-01-31 12:35:40|19.73|19.43|19.73|19.43|19.73|19.43|19.72|19.42|5
1643632550000|2022-01-31 12:35:50|19.72|19.42|19.72|19.42|19.73|19.43|19.72|19.42|3
1643632560000|2022-01-31 12:36:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643632580000|2022-01-31 12:36:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643632590000|2022-01-31 12:36:30|19.71|19.41|19.7|19.4|19.72|19.42|19.7|19.4|4
1643632600000|2022-01-31 12:36:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643632610000|2022-01-31 12:36:50|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|2
1643632620000|2022-01-31 12:37:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|6
1643632640000|2022-01-31 12:37:20|19.68|19.38|19.68|19.38|19.69|19.39|19.68|19.38|5
1643632660000|2022-01-31 12:37:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643632670000|2022-01-31 12:37:50|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|3
1643632700000|2022-01-31 12:38:20|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643632710000|2022-01-31 12:38:30|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643632720000|2022-01-31 12:38:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643632760000|2022-01-31 12:39:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|3
1643632770000|2022-01-31 12:39:30|19.65|19.35|19.64|19.34|19.66|19.36|19.64|19.34|6
1643632780000|2022-01-31 12:39:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643632790000|2022-01-31 12:39:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643632810000|2022-01-31 12:40:10|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643632820000|2022-01-31 12:40:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|5
1643632830000|2022-01-31 12:40:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643632840000|2022-01-31 12:40:40|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643632870000|2022-01-31 12:41:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643632890000|2022-01-31 12:41:30|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|10
1643632900000|2022-01-31 12:41:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643632920000|2022-01-31 12:42:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|2
1643632950000|2022-01-31 12:42:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643632960000|2022-01-31 12:42:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643632970000|2022-01-31 12:42:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|5
1643632980000|2022-01-31 12:43:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643632990000|2022-01-31 12:43:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|4
1643633000000|2022-01-31 12:43:20|19.62|19.32|19.6|19.3|19.62|19.32|19.59|19.29|5
1643633010000|2022-01-31 12:43:30|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643633020000|2022-01-31 12:43:40|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|12
1643633030000|2022-01-31 12:43:50|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|7
1643633040000|2022-01-31 12:44:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643633050000|2022-01-31 12:44:10|19.59|19.29|19.6|19.3|19.61|19.31|19.59|19.29|4
1643633060000|2022-01-31 12:44:20|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|4
1643633090000|2022-01-31 12:44:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|1
1643633100000|2022-01-31 12:45:00|19.6|19.3|19.6|19.3|19.6|19.3|19.59|19.29|3
1643633110000|2022-01-31 12:45:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|2
1643633120000|2022-01-31 12:45:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|3
1643633130000|2022-01-31 12:45:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643633140000|2022-01-31 12:45:40|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|4
1643633150000|2022-01-31 12:45:50|19.6|19.3|19.6|19.3|19.61|19.31|19.6|19.3|7
1643633160000|2022-01-31 12:46:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643633190000|2022-01-31 12:46:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643633200000|2022-01-31 12:46:40|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643633230000|2022-01-31 12:47:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643633250000|2022-01-31 12:47:30|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643633260000|2022-01-31 12:47:40|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643633270000|2022-01-31 12:47:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643633280000|2022-01-31 12:48:00|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|2
1643633290000|2022-01-31 12:48:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643633310000|2022-01-31 12:48:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643633360000|2022-01-31 12:49:20|19.67|19.37|19.67|19.37|19.67|19.37|19.66|19.36|5
1643633370000|2022-01-31 12:49:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|6
1643633380000|2022-01-31 12:49:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643633390000|2022-01-31 12:49:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643633410000|2022-01-31 12:50:10|19.65|19.35|19.66|19.36|19.66|19.36|19.65|19.35|2
1643633420000|2022-01-31 12:50:20|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|3
1643633430000|2022-01-31 12:50:30|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|3
1643633480000|2022-01-31 12:51:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643633500000|2022-01-31 12:51:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643633520000|2022-01-31 12:52:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|4
1643633530000|2022-01-31 12:52:10|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643633540000|2022-01-31 12:52:20|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643633550000|2022-01-31 12:52:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|2
1643633560000|2022-01-31 12:52:40|19.65|19.35|19.65|19.35|19.65|19.35|19.64|19.34|11
1643633570000|2022-01-31 12:52:50|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|2
1643633580000|2022-01-31 12:53:00|19.64|19.34|19.64|19.34|19.65|19.35|19.64|19.34|5
1643633600000|2022-01-31 12:53:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643633610000|2022-01-31 12:53:30|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643633620000|2022-01-31 12:53:40|19.63|19.33|19.63|19.33|19.64|19.34|19.63|19.33|3
1643633640000|2022-01-31 12:54:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|1
1643633650000|2022-01-31 12:54:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|1
1643633660000|2022-01-31 12:54:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643633670000|2022-01-31 12:54:30|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|2
1643633680000|2022-01-31 12:54:40|19.61|19.31|19.62|19.32|19.62|19.32|19.61|19.31|10
1643633690000|2022-01-31 12:54:50|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|3
1643633700000|2022-01-31 12:55:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643633720000|2022-01-31 12:55:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|4
1643633750000|2022-01-31 12:55:50|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|3
1643633760000|2022-01-31 12:56:00|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643633860000|2022-01-31 12:57:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|2
1643633870000|2022-01-31 12:57:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643633880000|2022-01-31 12:58:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643633890000|2022-01-31 12:58:10|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643633900000|2022-01-31 12:58:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643633920000|2022-01-31 12:58:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1643633950000|2022-01-31 12:59:10|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|1
1643633960000|2022-01-31 12:59:20|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|2
1643633970000|2022-01-31 12:59:30|19.62|19.32|19.62|19.32|19.62|19.32|19.61|19.31|3
1643634000000|2022-01-31 13:00:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|10
1643634010000|2022-01-31 13:00:10|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|5
1643634020000|2022-01-31 13:00:20|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|5
1643634030000|2022-01-31 13:00:30|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|3
1643634040000|2022-01-31 13:00:40|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|3
1643634050000|2022-01-31 13:00:50|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|2
1643634060000|2022-01-31 13:01:00|19.61|19.31|19.6|19.3|19.61|19.31|19.6|19.3|6
1643634080000|2022-01-31 13:01:20|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|5
1643634100000|2022-01-31 13:01:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|1
1643634110000|2022-01-31 13:01:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643634120000|2022-01-31 13:02:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643634220000|2022-01-31 13:03:40|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643634230000|2022-01-31 13:03:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|4
1643634270000|2022-01-31 13:04:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643634280000|2022-01-31 13:04:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643634300000|2022-01-31 13:05:00|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643634310000|2022-01-31 13:05:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643634320000|2022-01-31 13:05:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643634330000|2022-01-31 13:05:30|19.53|19.23|19.52|19.22|19.54|19.24|19.52|19.22|4
1643634340000|2022-01-31 13:05:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|7
1643634360000|2022-01-31 13:06:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643634370000|2022-01-31 13:06:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|2
1643634400000|2022-01-31 13:06:40|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|3
1643634410000|2022-01-31 13:06:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|4
1643634420000|2022-01-31 13:07:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643634430000|2022-01-31 13:07:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643634440000|2022-01-31 13:07:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|1
1643634450000|2022-01-31 13:07:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|6
1643634460000|2022-01-31 13:07:40|19.5|19.2|19.48|19.18|19.51|19.21|19.48|19.18|5
1643634470000|2022-01-31 13:07:50|19.49|19.19|19.49|19.19|19.49|19.19|19.48|19.18|3
1643634480000|2022-01-31 13:08:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|6
1643634490000|2022-01-31 13:08:10|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|2
1643634500000|2022-01-31 13:08:20|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|3
1643634510000|2022-01-31 13:08:30|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|6
1643634520000|2022-01-31 13:08:40|19.49|19.19|19.47|19.17|19.49|19.19|19.46|19.16|7
1643634530000|2022-01-31 13:08:50|19.48|19.18|19.49|19.19|19.49|19.19|19.47|19.17|6
1643634550000|2022-01-31 13:09:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|2
1643634560000|2022-01-31 13:09:20|19.5|19.2|19.5|19.2|19.51|19.21|19.49|19.19|9
1643634570000|2022-01-31 13:09:30|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|3
1643634580000|2022-01-31 13:09:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|10
1643634590000|2022-01-31 13:09:50|19.52|19.22|19.51|19.21|19.52|19.22|19.5|19.2|8
1643634600000|2022-01-31 13:10:00|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|2
1643634610000|2022-01-31 13:10:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|1
1643634620000|2022-01-31 13:10:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|2
1643634630000|2022-01-31 13:10:30|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|4
1643634640000|2022-01-31 13:10:40|19.59|19.29|19.59|19.29|19.59|19.29|19.58|19.28|5
1643634650000|2022-01-31 13:10:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643634660000|2022-01-31 13:11:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|7
1643634670000|2022-01-31 13:11:10|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|9
1643634680000|2022-01-31 13:11:20|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643634690000|2022-01-31 13:11:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643634700000|2022-01-31 13:11:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643634710000|2022-01-31 13:11:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643634730000|2022-01-31 13:12:10|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643634740000|2022-01-31 13:12:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|4
1643634750000|2022-01-31 13:12:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|1
1643634780000|2022-01-31 13:13:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|6
1643634790000|2022-01-31 13:13:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643634800000|2022-01-31 13:13:20|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643634810000|2022-01-31 13:13:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643634820000|2022-01-31 13:13:40|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643634830000|2022-01-31 13:13:50|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|11
1643634840000|2022-01-31 13:14:00|19.57|19.27|19.56|19.26|19.57|19.27|19.55|19.25|6
1643634860000|2022-01-31 13:14:20|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643634870000|2022-01-31 13:14:30|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643634890000|2022-01-31 13:14:50|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|2
1643634900000|2022-01-31 13:15:00|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643634910000|2022-01-31 13:15:10|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|3
1643634920000|2022-01-31 13:15:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643634930000|2022-01-31 13:15:30|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|5
1643634940000|2022-01-31 13:15:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|5
1643634950000|2022-01-31 13:15:50|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643634960000|2022-01-31 13:16:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|2
1643634990000|2022-01-31 13:16:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643635000000|2022-01-31 13:16:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643635020000|2022-01-31 13:17:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|9
1643635030000|2022-01-31 13:17:10|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|7
1643635050000|2022-01-31 13:17:30|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|3
1643635070000|2022-01-31 13:17:50|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|8
1643635100000|2022-01-31 13:18:20|19.56|19.26|19.57|19.27|19.57|19.27|19.55|19.25|6
1643635110000|2022-01-31 13:18:30|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|3
1643635120000|2022-01-31 13:18:40|19.57|19.27|19.57|19.27|19.58|19.28|19.57|19.27|7
1643635130000|2022-01-31 13:18:50|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|9
1643635140000|2022-01-31 13:19:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|2
1643635190000|2022-01-31 13:19:50|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|4
1643635200000|2022-01-31 13:20:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643635230000|2022-01-31 13:20:30|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643635240000|2022-01-31 13:20:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|4
1643635250000|2022-01-31 13:20:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|2
1643635300000|2022-01-31 13:21:40|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643635310000|2022-01-31 13:21:50|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|7
1643635320000|2022-01-31 13:22:00|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|3
1643635330000|2022-01-31 13:22:10|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|3
1643635340000|2022-01-31 13:22:20|19.56|19.26|19.56|19.26|19.57|19.27|19.56|19.26|7
1643635390000|2022-01-31 13:23:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|2
1643635400000|2022-01-31 13:23:20|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|11
1643635410000|2022-01-31 13:23:30|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643635460000|2022-01-31 13:24:20|19.53|19.23|19.54|19.24|19.54|19.24|19.53|19.23|4
1643635470000|2022-01-31 13:24:30|19.53|19.23|19.54|19.24|19.55|19.25|19.53|19.23|4
1643635480000|2022-01-31 13:24:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643635500000|2022-01-31 13:25:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1643635520000|2022-01-31 13:25:20|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|2
1643635530000|2022-01-31 13:25:30|19.54|19.24|19.55|19.25|19.55|19.25|19.53|19.23|6
1643635540000|2022-01-31 13:25:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|3
1643635570000|2022-01-31 13:26:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|1
1643635650000|2022-01-31 13:27:30|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|2
1643635660000|2022-01-31 13:27:40|19.54|19.24|19.54|19.24|19.55|19.25|19.54|19.24|5
1643635670000|2022-01-31 13:27:50|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643635680000|2022-01-31 13:28:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|2
1643635690000|2022-01-31 13:28:10|19.55|19.25|19.56|19.26|19.56|19.26|19.55|19.25|4
1643635700000|2022-01-31 13:28:20|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|3
1643635710000|2022-01-31 13:28:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|1
1643635720000|2022-01-31 13:28:40|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|6
1643635730000|2022-01-31 13:28:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1643635740000|2022-01-31 13:29:00|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|6
1643635750000|2022-01-31 13:29:10|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|10
1643635760000|2022-01-31 13:29:20|19.56|19.26|19.57|19.27|19.57|19.27|19.56|19.26|2
1643635770000|2022-01-31 13:29:30|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|10
1643635790000|2022-01-31 13:29:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|2
1643635800000|2022-01-31 13:30:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|1
1643635830000|2022-01-31 13:30:30|19.61|19.31|19.63|19.33|19.63|19.33|19.6|19.3|9
1643635850000|2022-01-31 13:30:50|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|6
1643635860000|2022-01-31 13:31:00|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|6
1643635870000|2022-01-31 13:31:10|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|2
1643635880000|2022-01-31 13:31:20|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|7
1643635890000|2022-01-31 13:31:30|19.63|19.33|19.63|19.33|19.63|19.33|19.62|19.32|5
1643635900000|2022-01-31 13:31:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|4
1643635910000|2022-01-31 13:31:50|19.64|19.34|19.64|19.34|19.64|19.34|19.63|19.33|3
1643635920000|2022-01-31 13:32:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|2
1643635930000|2022-01-31 13:32:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643635940000|2022-01-31 13:32:20|19.66|19.36|19.66|19.36|19.66|19.36|19.65|19.35|9
1643635970000|2022-01-31 13:32:50|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|4
1643635990000|2022-01-31 13:33:10|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|3
1643636000000|2022-01-31 13:33:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643636030000|2022-01-31 13:33:50|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643636040000|2022-01-31 13:34:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643636050000|2022-01-31 13:34:10|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643636060000|2022-01-31 13:34:20|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|6
1643636070000|2022-01-31 13:34:30|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|8
1643636080000|2022-01-31 13:34:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|2
1643636100000|2022-01-31 13:35:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|8
1643636110000|2022-01-31 13:35:10|19.69|19.39|19.69|19.39|19.7|19.4|19.69|19.39|5
1643636120000|2022-01-31 13:35:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643636130000|2022-01-31 13:35:30|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|5
1643636150000|2022-01-31 13:35:50|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643636200000|2022-01-31 13:36:40|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|6
1643636210000|2022-01-31 13:36:50|19.7|19.4|19.7|19.4|19.7|19.4|19.69|19.39|5
1643636220000|2022-01-31 13:37:00|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643636230000|2022-01-31 13:37:10|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|6
1643636240000|2022-01-31 13:37:20|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|2
1643636270000|2022-01-31 13:37:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|1
1643636310000|2022-01-31 13:38:30|19.68|19.38|19.68|19.38|19.69|19.39|19.67|19.37|5
1643636320000|2022-01-31 13:38:40|19.67|19.37|19.67|19.37|19.68|19.38|19.67|19.37|7
1643636330000|2022-01-31 13:38:50|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|5
1643636340000|2022-01-31 13:39:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|1
1643636370000|2022-01-31 13:39:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|1
1643636380000|2022-01-31 13:39:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|1
1643636390000|2022-01-31 13:39:50|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|4
1643636400000|2022-01-31 13:40:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|2
1643636410000|2022-01-31 13:40:10|19.66|19.36|19.67|19.37|19.68|19.38|19.66|19.36|5
1643636420000|2022-01-31 13:40:20|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1643636440000|2022-01-31 13:40:40|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|4
1643636450000|2022-01-31 13:40:50|19.67|19.37|19.72|19.42|19.72|19.42|19.67|19.37|7
1643636460000|2022-01-31 13:41:00|19.71|19.41|19.71|19.41|19.72|19.42|19.71|19.41|3
1643636470000|2022-01-31 13:41:10|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|2
1643636480000|2022-01-31 13:41:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643636490000|2022-01-31 13:41:30|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|5
1643636500000|2022-01-31 13:41:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643636520000|2022-01-31 13:42:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643636530000|2022-01-31 13:42:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643636540000|2022-01-31 13:42:20|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643636550000|2022-01-31 13:42:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|4
1643636560000|2022-01-31 13:42:40|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|6
1643636570000|2022-01-31 13:42:50|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643636580000|2022-01-31 13:43:00|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|2
1643636590000|2022-01-31 13:43:10|19.71|19.41|19.71|19.41|19.71|19.41|19.7|19.4|3
1643636600000|2022-01-31 13:43:20|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|4
1643636630000|2022-01-31 13:43:50|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643636640000|2022-01-31 13:44:00|19.7|19.4|19.71|19.41|19.71|19.41|19.7|19.4|6
1643636650000|2022-01-31 13:44:10|19.7|19.4|19.7|19.4|19.71|19.41|19.7|19.4|3
1643636660000|2022-01-31 13:44:20|19.71|19.41|19.72|19.42|19.72|19.42|19.7|19.4|6
1643636670000|2022-01-31 13:44:30|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643636680000|2022-01-31 13:44:40|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643636700000|2022-01-31 13:45:00|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643636720000|2022-01-31 13:45:20|19.71|19.41|19.72|19.42|19.72|19.42|19.71|19.41|2
1643636760000|2022-01-31 13:46:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643636770000|2022-01-31 13:46:10|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|1
1643636790000|2022-01-31 13:46:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|1
1643636810000|2022-01-31 13:46:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|1
1643636820000|2022-01-31 13:47:00|19.69|19.39|19.69|19.39|19.7|19.4|19.68|19.38|7
1643636830000|2022-01-31 13:47:10|19.68|19.38|19.69|19.39|19.69|19.39|19.68|19.38|6
1643636840000|2022-01-31 13:47:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643636880000|2022-01-31 13:48:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|9
1643636890000|2022-01-31 13:48:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643636910000|2022-01-31 13:48:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1643636920000|2022-01-31 13:48:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|16
1643636930000|2022-01-31 13:48:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643636940000|2022-01-31 13:49:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1643636950000|2022-01-31 13:49:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1643636980000|2022-01-31 13:49:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643637020000|2022-01-31 13:50:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1643637030000|2022-01-31 13:50:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1643637040000|2022-01-31 13:50:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1643637050000|2022-01-31 13:50:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1643637070000|2022-01-31 13:51:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643637080000|2022-01-31 13:51:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1643637090000|2022-01-31 13:51:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1643637100000|2022-01-31 13:51:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1643637180000|2022-01-31 13:53:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1643637190000|2022-01-31 13:53:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1643637200000|2022-01-31 13:53:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1643637230000|2022-01-31 13:53:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1643637240000|2022-01-31 13:54:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643637250000|2022-01-31 13:54:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1643637260000|2022-01-31 13:54:20|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|3
1643637270000|2022-01-31 13:54:30|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|3
1643637280000|2022-01-31 13:54:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1643637290000|2022-01-31 13:54:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643637300000|2022-01-31 13:55:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1643637310000|2022-01-31 13:55:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1643637320000|2022-01-31 13:55:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643637370000|2022-01-31 13:56:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1643637380000|2022-01-31 13:56:20|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|4
1643637390000|2022-01-31 13:56:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1643637400000|2022-01-31 13:56:40|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|4
1643637410000|2022-01-31 13:56:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1643637420000|2022-01-31 13:57:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1643637430000|2022-01-31 13:57:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1643637440000|2022-01-31 13:57:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1643637450000|2022-01-31 13:57:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643637490000|2022-01-31 13:58:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643637500000|2022-01-31 13:58:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1643637510000|2022-01-31 13:58:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643637520000|2022-01-31 13:58:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1643637540000|2022-01-31 13:59:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1643637550000|2022-01-31 13:59:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643637560000|2022-01-31 13:59:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1643637570000|2022-01-31 13:59:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1643637580000|2022-01-31 13:59:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643637590000|2022-01-31 13:59:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1643637600000|2022-01-31 14:00:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1643637610000|2022-01-31 14:00:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1643637620000|2022-01-31 14:00:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643637630000|2022-01-31 14:00:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1643637640000|2022-01-31 14:00:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1643637650000|2022-01-31 14:00:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1643637680000|2022-01-31 14:01:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1643637690000|2022-01-31 14:01:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1643637710000|2022-01-31 14:01:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1643637740000|2022-01-31 14:02:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643637780000|2022-01-31 14:03:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1643637790000|2022-01-31 14:03:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1643637810000|2022-01-31 14:03:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1643637820000|2022-01-31 14:03:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1643637840000|2022-01-31 14:04:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1643637850000|2022-01-31 14:04:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1643637860000|2022-01-31 14:04:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1643637870000|2022-01-31 14:04:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1643637890000|2022-01-31 14:04:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643637900000|2022-01-31 14:05:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1643637910000|2022-01-31 14:05:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1643637930000|2022-01-31 14:05:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1643637950000|2022-01-31 14:05:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|14
1643637960000|2022-01-31 14:06:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|10
1643637980000|2022-01-31 14:06:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1643638000000|2022-01-31 14:06:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1643638010000|2022-01-31 14:06:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1643638020000|2022-01-31 14:07:00|19.68|19.48|19.69|19.49|19.7|19.5|19.68|19.48|6
1643638030000|2022-01-31 14:07:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1643638050000|2022-01-31 14:07:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1643638060000|2022-01-31 14:07:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1643638080000|2022-01-31 14:08:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1643638090000|2022-01-31 14:08:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1643638100000|2022-01-31 14:08:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1643638110000|2022-01-31 14:08:30|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1643638130000|2022-01-31 14:08:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643638160000|2022-01-31 14:09:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1643638170000|2022-01-31 14:09:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643638180000|2022-01-31 14:09:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|14
1643638190000|2022-01-31 14:09:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1643638200000|2022-01-31 14:10:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|11
1643638210000|2022-01-31 14:10:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643638220000|2022-01-31 14:10:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643638260000|2022-01-31 14:11:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1643638280000|2022-01-31 14:11:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643638290000|2022-01-31 14:11:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1643638300000|2022-01-31 14:11:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1643638320000|2022-01-31 14:12:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643638380000|2022-01-31 14:13:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643638390000|2022-01-31 14:13:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1643638400000|2022-01-31 14:13:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643638410000|2022-01-31 14:13:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643638440000|2022-01-31 14:14:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1643638480000|2022-01-31 14:14:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643638500000|2022-01-31 14:15:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1643638510000|2022-01-31 14:15:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643638520000|2022-01-31 14:15:20|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|10
1643638540000|2022-01-31 14:15:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643638560000|2022-01-31 14:16:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1643638570000|2022-01-31 14:16:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1643638600000|2022-01-31 14:16:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1643638650000|2022-01-31 14:17:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1643638660000|2022-01-31 14:17:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643638700000|2022-01-31 14:18:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1643638710000|2022-01-31 14:18:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643638720000|2022-01-31 14:18:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1643638730000|2022-01-31 14:18:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1643638750000|2022-01-31 14:19:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643638770000|2022-01-31 14:19:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1643638800000|2022-01-31 14:20:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1643638810000|2022-01-31 14:20:10|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|3
1643638820000|2022-01-31 14:20:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1643638830000|2022-01-31 14:20:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643638880000|2022-01-31 14:21:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643638920000|2022-01-31 14:22:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1643638930000|2022-01-31 14:22:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1643638940000|2022-01-31 14:22:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1643638960000|2022-01-31 14:22:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1643638990000|2022-01-31 14:23:10|19.7|19.5|19.71|19.51|19.72|19.52|19.7|19.5|6
1643639000000|2022-01-31 14:23:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1643639010000|2022-01-31 14:23:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643639040000|2022-01-31 14:24:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1643639050000|2022-01-31 14:24:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1643639070000|2022-01-31 14:24:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1643639110000|2022-01-31 14:25:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1643639120000|2022-01-31 14:25:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1643639130000|2022-01-31 14:25:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1643639140000|2022-01-31 14:25:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1643639160000|2022-01-31 14:26:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643639190000|2022-01-31 14:26:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1643639200000|2022-01-31 14:26:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1643639220000|2022-01-31 14:27:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643639230000|2022-01-31 14:27:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1643639250000|2022-01-31 14:27:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643639260000|2022-01-31 14:27:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1643639290000|2022-01-31 14:28:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1643639300000|2022-01-31 14:28:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643639320000|2022-01-31 14:28:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1643639330000|2022-01-31 14:28:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1643639360000|2022-01-31 14:29:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1643639380000|2022-01-31 14:29:40|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|3
1643639400000|2022-01-31 14:30:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1643639410000|2022-01-31 14:30:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1643639420000|2022-01-31 14:30:20|19.7|19.5|19.73|19.53|19.73|19.53|19.7|19.5|4
1643639430000|2022-01-31 14:30:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1643639440000|2022-01-31 14:30:40|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1643639450000|2022-01-31 14:30:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1643639470000|2022-01-31 14:31:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1643639480000|2022-01-31 14:31:20|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|8
1643639490000|2022-01-31 14:31:30|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1643639500000|2022-01-31 14:31:40|19.72|19.52|19.67|19.47|19.72|19.52|19.67|19.47|10
1643639510000|2022-01-31 14:31:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1643639520000|2022-01-31 14:32:00|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|3
1643639530000|2022-01-31 14:32:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1643639540000|2022-01-31 14:32:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1643639550000|2022-01-31 14:32:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1643639570000|2022-01-31 14:32:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1643639580000|2022-01-31 14:33:00|19.63|19.43|19.65|19.45|19.65|19.45|19.62|19.42|9
1643639590000|2022-01-31 14:33:10|19.64|19.44|19.64|19.44|19.66|19.46|19.64|19.44|11
1643639600000|2022-01-31 14:33:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|9
1643639610000|2022-01-31 14:33:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1643639630000|2022-01-31 14:33:50|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|8
1643639640000|2022-01-31 14:34:00|19.67|19.47|19.71|19.51|19.72|19.52|19.67|19.47|9
1643639650000|2022-01-31 14:34:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1643639660000|2022-01-31 14:34:20|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|4
1643639670000|2022-01-31 14:34:30|19.75|19.55|19.77|19.57|19.77|19.57|19.74|19.54|5
1643639680000|2022-01-31 14:34:40|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|12
1643639690000|2022-01-31 14:34:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643639700000|2022-01-31 14:35:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1643639710000|2022-01-31 14:35:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643639720000|2022-01-31 14:35:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1643639730000|2022-01-31 14:35:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643639740000|2022-01-31 14:35:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1643639760000|2022-01-31 14:36:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643639770000|2022-01-31 14:36:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643639780000|2022-01-31 14:36:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643639790000|2022-01-31 14:36:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643639800000|2022-01-31 14:36:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643639820000|2022-01-31 14:37:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1643639840000|2022-01-31 14:37:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|9
1643639850000|2022-01-31 14:37:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1643639860000|2022-01-31 14:37:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1643639870000|2022-01-31 14:37:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1643639880000|2022-01-31 14:38:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643639900000|2022-01-31 14:38:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643639910000|2022-01-31 14:38:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643639920000|2022-01-31 14:38:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1643639930000|2022-01-31 14:38:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643639940000|2022-01-31 14:39:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|5
1643639950000|2022-01-31 14:39:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643640010000|2022-01-31 14:40:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643640020000|2022-01-31 14:40:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643640030000|2022-01-31 14:40:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643640040000|2022-01-31 14:40:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643640050000|2022-01-31 14:40:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643640070000|2022-01-31 14:41:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1643640080000|2022-01-31 14:41:20|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|8
1643640090000|2022-01-31 14:41:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|8
1643640100000|2022-01-31 14:41:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1643640110000|2022-01-31 14:41:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643640120000|2022-01-31 14:42:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643640130000|2022-01-31 14:42:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643640140000|2022-01-31 14:42:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643640160000|2022-01-31 14:42:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643640170000|2022-01-31 14:42:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1643640180000|2022-01-31 14:43:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1643640190000|2022-01-31 14:43:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643640200000|2022-01-31 14:43:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643640210000|2022-01-31 14:43:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643640230000|2022-01-31 14:43:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643640310000|2022-01-31 14:45:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643640320000|2022-01-31 14:45:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643640340000|2022-01-31 14:45:40|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|10
1643640350000|2022-01-31 14:45:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643640360000|2022-01-31 14:46:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643640370000|2022-01-31 14:46:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643640410000|2022-01-31 14:46:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1643640420000|2022-01-31 14:47:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1643640430000|2022-01-31 14:47:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1643640440000|2022-01-31 14:47:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1643640450000|2022-01-31 14:47:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|11
1643640460000|2022-01-31 14:47:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|10
1643640470000|2022-01-31 14:47:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643640480000|2022-01-31 14:48:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643640510000|2022-01-31 14:48:30|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|12
1643640530000|2022-01-31 14:48:50|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|10
1643640550000|2022-01-31 14:49:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1643640560000|2022-01-31 14:49:20|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|4
1643640580000|2022-01-31 14:49:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1643640590000|2022-01-31 14:49:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1643640600000|2022-01-31 14:50:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1643640610000|2022-01-31 14:50:10|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|5
1643640620000|2022-01-31 14:50:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1643640630000|2022-01-31 14:50:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643640640000|2022-01-31 14:50:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643640650000|2022-01-31 14:50:50|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|9
1643640660000|2022-01-31 14:51:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1643640670000|2022-01-31 14:51:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1643640680000|2022-01-31 14:51:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1643640690000|2022-01-31 14:51:30|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|7
1643640700000|2022-01-31 14:51:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|8
1643640710000|2022-01-31 14:51:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1643640730000|2022-01-31 14:52:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643640740000|2022-01-31 14:52:20|19.74|19.54|19.77|19.57|19.77|19.57|19.74|19.54|8
1643640750000|2022-01-31 14:52:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643640760000|2022-01-31 14:52:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1643640780000|2022-01-31 14:53:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643640790000|2022-01-31 14:53:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1643640800000|2022-01-31 14:53:20|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|4
1643640820000|2022-01-31 14:53:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643640840000|2022-01-31 14:54:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643640850000|2022-01-31 14:54:10|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1643640860000|2022-01-31 14:54:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1643640870000|2022-01-31 14:54:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1643640880000|2022-01-31 14:54:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643640890000|2022-01-31 14:54:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|16
1643640900000|2022-01-31 14:55:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|9
1643640910000|2022-01-31 14:55:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643640920000|2022-01-31 14:55:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643640930000|2022-01-31 14:55:30|19.84|19.64|19.87|19.67|19.87|19.67|19.84|19.64|6
1643640940000|2022-01-31 14:55:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|11
1643640950000|2022-01-31 14:55:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643640980000|2022-01-31 14:56:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643640990000|2022-01-31 14:56:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643641000000|2022-01-31 14:56:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643641010000|2022-01-31 14:56:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643641020000|2022-01-31 14:57:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643641030000|2022-01-31 14:57:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643641040000|2022-01-31 14:57:20|19.83|19.63|19.84|19.64|19.84|19.64|19.82|19.62|8
1643641050000|2022-01-31 14:57:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1643641060000|2022-01-31 14:57:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643641120000|2022-01-31 14:58:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643641130000|2022-01-31 14:58:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643641140000|2022-01-31 14:59:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|11
1643641150000|2022-01-31 14:59:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643641170000|2022-01-31 14:59:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643641180000|2022-01-31 14:59:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|12
1643641190000|2022-01-31 14:59:50|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|11
1643641200000|2022-01-31 15:00:00|19.89|19.69|19.93|19.73|19.93|19.73|19.89|19.69|10
1643641210000|2022-01-31 15:00:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643641220000|2022-01-31 15:00:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1643641230000|2022-01-31 15:00:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643641240000|2022-01-31 15:00:40|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|5
1643641250000|2022-01-31 15:00:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643641260000|2022-01-31 15:01:00|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|6
1643641270000|2022-01-31 15:01:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1643641280000|2022-01-31 15:01:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643641290000|2022-01-31 15:01:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|13
1643641300000|2022-01-31 15:01:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643641310000|2022-01-31 15:01:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643641320000|2022-01-31 15:02:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643641330000|2022-01-31 15:02:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643641350000|2022-01-31 15:02:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643641370000|2022-01-31 15:02:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643641380000|2022-01-31 15:03:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643641390000|2022-01-31 15:03:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643641400000|2022-01-31 15:03:20|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|5
1643641420000|2022-01-31 15:03:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643641430000|2022-01-31 15:03:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1643641440000|2022-01-31 15:04:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|12
1643641450000|2022-01-31 15:04:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1643641460000|2022-01-31 15:04:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643641470000|2022-01-31 15:04:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643641480000|2022-01-31 15:04:40|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1643641500000|2022-01-31 15:05:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643641510000|2022-01-31 15:05:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643641520000|2022-01-31 15:05:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643641540000|2022-01-31 15:05:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643641550000|2022-01-31 15:05:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643641570000|2022-01-31 15:06:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643641580000|2022-01-31 15:06:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643641600000|2022-01-31 15:06:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643641610000|2022-01-31 15:06:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643641630000|2022-01-31 15:07:10|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|7
1643641640000|2022-01-31 15:07:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643641650000|2022-01-31 15:07:30|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|4
1643641660000|2022-01-31 15:07:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643641670000|2022-01-31 15:07:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643641680000|2022-01-31 15:08:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|12
1643641700000|2022-01-31 15:08:20|19.93|19.73|19.96|19.76|19.97|19.77|19.92|19.72|8
1643641710000|2022-01-31 15:08:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643641720000|2022-01-31 15:08:40|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|8
1643641730000|2022-01-31 15:08:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643641740000|2022-01-31 15:09:00|20|19.8|19.98|19.78|20|19.8|19.98|19.78|3
1643641750000|2022-01-31 15:09:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643641760000|2022-01-31 15:09:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643641770000|2022-01-31 15:09:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1643641780000|2022-01-31 15:09:40|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|15
1643641790000|2022-01-31 15:09:50|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|8
1643641800000|2022-01-31 15:10:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643641810000|2022-01-31 15:10:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643641820000|2022-01-31 15:10:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|23
1643641830000|2022-01-31 15:10:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|17
1643641840000|2022-01-31 15:10:40|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|7
1643641850000|2022-01-31 15:10:50|19.96|19.76|19.94|19.74|19.97|19.77|19.94|19.74|13
1643641860000|2022-01-31 15:11:00|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|5
1643641870000|2022-01-31 15:11:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1643641880000|2022-01-31 15:11:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643641900000|2022-01-31 15:11:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643641910000|2022-01-31 15:11:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643641950000|2022-01-31 15:12:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643641960000|2022-01-31 15:12:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|11
1643641970000|2022-01-31 15:12:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643641980000|2022-01-31 15:13:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643641990000|2022-01-31 15:13:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643642000000|2022-01-31 15:13:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643642010000|2022-01-31 15:13:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643642030000|2022-01-31 15:13:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1643642040000|2022-01-31 15:14:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|5
1643642050000|2022-01-31 15:14:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643642140000|2022-01-31 15:15:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643642150000|2022-01-31 15:15:50|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|4
1643642160000|2022-01-31 15:16:00|19.94|19.74|19.97|19.77|19.97|19.77|19.94|19.74|8
1643642170000|2022-01-31 15:16:10|19.98|19.78|19.98|19.78|20|19.8|19.98|19.78|9
1643642180000|2022-01-31 15:16:20|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|7
1643642190000|2022-01-31 15:16:30|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|8
1643642200000|2022-01-31 15:16:40|20|19.8|20|19.8|20.01|19.81|20|19.8|9
1643642220000|2022-01-31 15:17:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|12
1643642230000|2022-01-31 15:17:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643642240000|2022-01-31 15:17:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643642250000|2022-01-31 15:17:30|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643642260000|2022-01-31 15:17:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643642270000|2022-01-31 15:17:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|10
1643642290000|2022-01-31 15:18:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1643642300000|2022-01-31 15:18:20|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|13
1643642310000|2022-01-31 15:18:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1643642320000|2022-01-31 15:18:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643642330000|2022-01-31 15:18:50|20.02|19.82|20.06|19.86|20.06|19.86|20.02|19.82|5
1643642340000|2022-01-31 15:19:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|13
1643642350000|2022-01-31 15:19:10|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|17
1643642360000|2022-01-31 15:19:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1643642370000|2022-01-31 15:19:30|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|9
1643642390000|2022-01-31 15:19:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643642400000|2022-01-31 15:20:00|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643642410000|2022-01-31 15:20:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|5
1643642420000|2022-01-31 15:20:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1643642430000|2022-01-31 15:20:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643642440000|2022-01-31 15:20:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643642450000|2022-01-31 15:20:50|19.99|19.79|20|19.8|20|19.8|19.98|19.78|6
1643642460000|2022-01-31 15:21:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643642470000|2022-01-31 15:21:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643642480000|2022-01-31 15:21:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643642490000|2022-01-31 15:21:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|9
1643642500000|2022-01-31 15:21:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643642510000|2022-01-31 15:21:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643642530000|2022-01-31 15:22:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643642540000|2022-01-31 15:22:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643642550000|2022-01-31 15:22:30|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|4
1643642570000|2022-01-31 15:22:50|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|8
1643642580000|2022-01-31 15:23:00|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|3
1643642600000|2022-01-31 15:23:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643642610000|2022-01-31 15:23:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643642620000|2022-01-31 15:23:40|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|4
1643642630000|2022-01-31 15:23:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643642640000|2022-01-31 15:24:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643642650000|2022-01-31 15:24:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|17
1643642660000|2022-01-31 15:24:20|20.06|19.86|20.03|19.83|20.06|19.86|20.03|19.83|10
1643642670000|2022-01-31 15:24:30|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|12
1643642680000|2022-01-31 15:24:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643642690000|2022-01-31 15:24:50|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|8
1643642700000|2022-01-31 15:25:00|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|4
1643642710000|2022-01-31 15:25:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|12
1643642720000|2022-01-31 15:25:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643642730000|2022-01-31 15:25:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|9
1643642740000|2022-01-31 15:25:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643642750000|2022-01-31 15:25:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1643642780000|2022-01-31 15:26:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1643642790000|2022-01-31 15:26:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|13
1643642800000|2022-01-31 15:26:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643642810000|2022-01-31 15:26:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643642820000|2022-01-31 15:27:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1643642830000|2022-01-31 15:27:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643642840000|2022-01-31 15:27:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|11
1643642850000|2022-01-31 15:27:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|12
1643642860000|2022-01-31 15:27:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643642870000|2022-01-31 15:27:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643642890000|2022-01-31 15:28:10|20.01|19.81|19.98|19.78|20.01|19.81|19.98|19.78|4
1643642900000|2022-01-31 15:28:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643642910000|2022-01-31 15:28:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643642920000|2022-01-31 15:28:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1643642930000|2022-01-31 15:28:50|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|10
1643642940000|2022-01-31 15:29:00|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|6
1643642950000|2022-01-31 15:29:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|11
1643642960000|2022-01-31 15:29:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643642970000|2022-01-31 15:29:30|19.94|19.74|19.92|19.72|19.95|19.75|19.92|19.72|5
1643642990000|2022-01-31 15:29:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643643000000|2022-01-31 15:30:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643643010000|2022-01-31 15:30:10|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|12
1643643020000|2022-01-31 15:30:20|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|8
1643643030000|2022-01-31 15:30:30|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|5
1643643040000|2022-01-31 15:30:40|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|12
1643643050000|2022-01-31 15:30:50|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|7
1643643060000|2022-01-31 15:31:00|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|4
1643643070000|2022-01-31 15:31:10|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|9
1643643080000|2022-01-31 15:31:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1643643090000|2022-01-31 15:31:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643643100000|2022-01-31 15:31:40|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|7
1643643110000|2022-01-31 15:31:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643643120000|2022-01-31 15:32:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643643140000|2022-01-31 15:32:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643643150000|2022-01-31 15:32:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643643160000|2022-01-31 15:32:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643643170000|2022-01-31 15:32:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643643180000|2022-01-31 15:33:00|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1643643190000|2022-01-31 15:33:10|19.93|19.73|19.94|19.74|19.94|19.74|19.92|19.72|4
1643643210000|2022-01-31 15:33:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643643220000|2022-01-31 15:33:40|19.95|19.75|19.95|19.75|19.97|19.77|19.95|19.75|7
1643643230000|2022-01-31 15:33:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643643240000|2022-01-31 15:34:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1643643250000|2022-01-31 15:34:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643643260000|2022-01-31 15:34:20|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1643643270000|2022-01-31 15:34:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1643643280000|2022-01-31 15:34:40|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|12
1643643290000|2022-01-31 15:34:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643643300000|2022-01-31 15:35:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643643320000|2022-01-31 15:35:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643643330000|2022-01-31 15:35:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1643643340000|2022-01-31 15:35:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643643350000|2022-01-31 15:35:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|10
1643643360000|2022-01-31 15:36:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|6
1643643370000|2022-01-31 15:36:10|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|6
1643643380000|2022-01-31 15:36:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|12
1643643390000|2022-01-31 15:36:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1643643400000|2022-01-31 15:36:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643643410000|2022-01-31 15:36:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|9
1643643420000|2022-01-31 15:37:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1643643430000|2022-01-31 15:37:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643643440000|2022-01-31 15:37:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643643450000|2022-01-31 15:37:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|9
1643643460000|2022-01-31 15:37:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1643643470000|2022-01-31 15:37:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1643643490000|2022-01-31 15:38:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643643500000|2022-01-31 15:38:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643643510000|2022-01-31 15:38:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643643520000|2022-01-31 15:38:40|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|13
1643643530000|2022-01-31 15:38:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643643540000|2022-01-31 15:39:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|8
1643643550000|2022-01-31 15:39:10|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1643643560000|2022-01-31 15:39:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1643643570000|2022-01-31 15:39:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1643643580000|2022-01-31 15:39:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|13
1643643590000|2022-01-31 15:39:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643643600000|2022-01-31 15:40:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643643610000|2022-01-31 15:40:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643643620000|2022-01-31 15:40:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1643643630000|2022-01-31 15:40:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|9
1643643640000|2022-01-31 15:40:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643643650000|2022-01-31 15:40:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643643660000|2022-01-31 15:41:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643643670000|2022-01-31 15:41:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643643700000|2022-01-31 15:41:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1643643710000|2022-01-31 15:41:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643643720000|2022-01-31 15:42:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643643740000|2022-01-31 15:42:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1643643750000|2022-01-31 15:42:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1643643760000|2022-01-31 15:42:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1643643780000|2022-01-31 15:43:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643643810000|2022-01-31 15:43:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643643820000|2022-01-31 15:43:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643643850000|2022-01-31 15:44:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643643860000|2022-01-31 15:44:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643643900000|2022-01-31 15:45:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643643920000|2022-01-31 15:45:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643643930000|2022-01-31 15:45:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643643940000|2022-01-31 15:45:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1643643950000|2022-01-31 15:45:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|19
1643643960000|2022-01-31 15:46:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1643643970000|2022-01-31 15:46:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643643990000|2022-01-31 15:46:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|16
1643644000000|2022-01-31 15:46:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643644010000|2022-01-31 15:46:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643644020000|2022-01-31 15:47:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643644030000|2022-01-31 15:47:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1643644040000|2022-01-31 15:47:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643644050000|2022-01-31 15:47:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643644060000|2022-01-31 15:47:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643644070000|2022-01-31 15:47:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643644080000|2022-01-31 15:48:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643644090000|2022-01-31 15:48:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643644100000|2022-01-31 15:48:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643644110000|2022-01-31 15:48:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643644130000|2022-01-31 15:48:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643644140000|2022-01-31 15:49:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643644150000|2022-01-31 15:49:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643644160000|2022-01-31 15:49:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643644170000|2022-01-31 15:49:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643644180000|2022-01-31 15:49:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643644190000|2022-01-31 15:49:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643644210000|2022-01-31 15:50:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643644220000|2022-01-31 15:50:20|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|4
1643644230000|2022-01-31 15:50:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643644240000|2022-01-31 15:50:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643644250000|2022-01-31 15:50:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643644260000|2022-01-31 15:51:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|8
1643644270000|2022-01-31 15:51:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643644280000|2022-01-31 15:51:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643644290000|2022-01-31 15:51:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643644300000|2022-01-31 15:51:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643644320000|2022-01-31 15:52:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643644350000|2022-01-31 15:52:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643644360000|2022-01-31 15:52:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643644370000|2022-01-31 15:52:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1643644380000|2022-01-31 15:53:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1643644390000|2022-01-31 15:53:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643644440000|2022-01-31 15:54:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643644450000|2022-01-31 15:54:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643644460000|2022-01-31 15:54:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643644470000|2022-01-31 15:54:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643644490000|2022-01-31 15:54:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643644500000|2022-01-31 15:55:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643644510000|2022-01-31 15:55:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643644520000|2022-01-31 15:55:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643644560000|2022-01-31 15:56:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643644570000|2022-01-31 15:56:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643644580000|2022-01-31 15:56:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643644620000|2022-01-31 15:57:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643644630000|2022-01-31 15:57:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643644640000|2022-01-31 15:57:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643644660000|2022-01-31 15:57:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643644670000|2022-01-31 15:57:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643644680000|2022-01-31 15:58:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|11
1643644700000|2022-01-31 15:58:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1643644710000|2022-01-31 15:58:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643644720000|2022-01-31 15:58:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643644740000|2022-01-31 15:59:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643644780000|2022-01-31 15:59:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643644790000|2022-01-31 15:59:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643644800000|2022-01-31 16:00:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643644810000|2022-01-31 16:00:10|19.93|19.73|19.93|19.73|19.93|19.73|19.9|19.7|8
1643644820000|2022-01-31 16:00:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643644830000|2022-01-31 16:00:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1643644840000|2022-01-31 16:00:40|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1643644850000|2022-01-31 16:00:50|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|10
1643644860000|2022-01-31 16:01:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1643644870000|2022-01-31 16:01:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1643644880000|2022-01-31 16:01:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643644890000|2022-01-31 16:01:30|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|10
1643644900000|2022-01-31 16:01:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643644910000|2022-01-31 16:01:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643644920000|2022-01-31 16:02:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643644930000|2022-01-31 16:02:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643644940000|2022-01-31 16:02:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643644950000|2022-01-31 16:02:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1643644960000|2022-01-31 16:02:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643644970000|2022-01-31 16:02:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643644980000|2022-01-31 16:03:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643644990000|2022-01-31 16:03:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643645000000|2022-01-31 16:03:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643645020000|2022-01-31 16:03:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643645030000|2022-01-31 16:03:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643645040000|2022-01-31 16:04:00|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|8
1643645050000|2022-01-31 16:04:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643645070000|2022-01-31 16:04:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643645080000|2022-01-31 16:04:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643645090000|2022-01-31 16:04:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643645100000|2022-01-31 16:05:00|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|4
1643645110000|2022-01-31 16:05:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643645120000|2022-01-31 16:05:20|19.91|19.71|19.92|19.72|19.94|19.74|19.91|19.71|7
1643645130000|2022-01-31 16:05:30|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|2
1643645140000|2022-01-31 16:05:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643645150000|2022-01-31 16:05:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643645170000|2022-01-31 16:06:10|19.94|19.74|19.93|19.73|19.95|19.75|19.92|19.72|14
1643645180000|2022-01-31 16:06:20|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|11
1643645190000|2022-01-31 16:06:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643645200000|2022-01-31 16:06:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643645210000|2022-01-31 16:06:50|19.9|19.7|19.94|19.74|19.94|19.74|19.9|19.7|5
1643645220000|2022-01-31 16:07:00|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1643645230000|2022-01-31 16:07:10|19.95|19.75|19.94|19.74|19.97|19.77|19.94|19.74|11
1643645240000|2022-01-31 16:07:20|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|14
1643645250000|2022-01-31 16:07:30|19.95|19.75|19.92|19.72|19.95|19.75|19.92|19.72|4
1643645260000|2022-01-31 16:07:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643645270000|2022-01-31 16:07:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643645280000|2022-01-31 16:08:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643645290000|2022-01-31 16:08:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643645300000|2022-01-31 16:08:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643645310000|2022-01-31 16:08:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643645320000|2022-01-31 16:08:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1643645330000|2022-01-31 16:08:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1643645340000|2022-01-31 16:09:00|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|5
1643645350000|2022-01-31 16:09:10|19.92|19.72|19.96|19.76|19.96|19.76|19.92|19.72|7
1643645370000|2022-01-31 16:09:30|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|13
1643645380000|2022-01-31 16:09:40|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1643645390000|2022-01-31 16:09:50|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|9
1643645400000|2022-01-31 16:10:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|12
1643645410000|2022-01-31 16:10:10|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|7
1643645420000|2022-01-31 16:10:20|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|11
1643645440000|2022-01-31 16:10:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643645450000|2022-01-31 16:10:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643645460000|2022-01-31 16:11:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643645480000|2022-01-31 16:11:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|17
1643645490000|2022-01-31 16:11:30|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1643645500000|2022-01-31 16:11:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643645510000|2022-01-31 16:11:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643645520000|2022-01-31 16:12:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1643645530000|2022-01-31 16:12:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643645550000|2022-01-31 16:12:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643645560000|2022-01-31 16:12:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1643645570000|2022-01-31 16:12:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643645590000|2022-01-31 16:13:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643645610000|2022-01-31 16:13:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643645620000|2022-01-31 16:13:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643645650000|2022-01-31 16:14:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643645660000|2022-01-31 16:14:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643645670000|2022-01-31 16:14:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1643645680000|2022-01-31 16:14:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643645690000|2022-01-31 16:14:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643645700000|2022-01-31 16:15:00|19.92|19.72|19.95|19.75|19.95|19.75|19.92|19.72|8
1643645710000|2022-01-31 16:15:10|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|8
1643645720000|2022-01-31 16:15:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643645730000|2022-01-31 16:15:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643645740000|2022-01-31 16:15:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643645750000|2022-01-31 16:15:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643645770000|2022-01-31 16:16:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643645780000|2022-01-31 16:16:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643645790000|2022-01-31 16:16:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643645820000|2022-01-31 16:17:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1643645830000|2022-01-31 16:17:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1643645840000|2022-01-31 16:17:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643645860000|2022-01-31 16:17:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643645870000|2022-01-31 16:17:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643645880000|2022-01-31 16:18:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643645890000|2022-01-31 16:18:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643645900000|2022-01-31 16:18:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1643645920000|2022-01-31 16:18:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643645940000|2022-01-31 16:19:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|10
1643645950000|2022-01-31 16:19:10|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|6
1643645960000|2022-01-31 16:19:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643645970000|2022-01-31 16:19:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1643645990000|2022-01-31 16:19:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643646000000|2022-01-31 16:20:00|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|4
1643646020000|2022-01-31 16:20:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643646030000|2022-01-31 16:20:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|10
1643646040000|2022-01-31 16:20:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643646060000|2022-01-31 16:21:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|12
1643646070000|2022-01-31 16:21:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643646080000|2022-01-31 16:21:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643646090000|2022-01-31 16:21:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643646100000|2022-01-31 16:21:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643646130000|2022-01-31 16:22:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643646140000|2022-01-31 16:22:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643646150000|2022-01-31 16:22:30|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1643646170000|2022-01-31 16:22:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643646180000|2022-01-31 16:23:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643646200000|2022-01-31 16:23:20|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|7
1643646210000|2022-01-31 16:23:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1643646220000|2022-01-31 16:23:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643646230000|2022-01-31 16:23:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643646250000|2022-01-31 16:24:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643646260000|2022-01-31 16:24:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643646270000|2022-01-31 16:24:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643646280000|2022-01-31 16:24:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643646300000|2022-01-31 16:25:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643646310000|2022-01-31 16:25:10|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|14
1643646320000|2022-01-31 16:25:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643646340000|2022-01-31 16:25:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643646350000|2022-01-31 16:25:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|11
1643646360000|2022-01-31 16:26:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1643646370000|2022-01-31 16:26:10|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|4
1643646380000|2022-01-31 16:26:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643646400000|2022-01-31 16:26:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643646410000|2022-01-31 16:26:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643646430000|2022-01-31 16:27:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643646440000|2022-01-31 16:27:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643646450000|2022-01-31 16:27:30|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|9
1643646460000|2022-01-31 16:27:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643646470000|2022-01-31 16:27:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643646490000|2022-01-31 16:28:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643646500000|2022-01-31 16:28:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643646510000|2022-01-31 16:28:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643646530000|2022-01-31 16:28:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643646540000|2022-01-31 16:29:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643646560000|2022-01-31 16:29:20|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|6
1643646580000|2022-01-31 16:29:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643646590000|2022-01-31 16:29:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643646600000|2022-01-31 16:30:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1643646610000|2022-01-31 16:30:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643646620000|2022-01-31 16:30:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643646630000|2022-01-31 16:30:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643646640000|2022-01-31 16:30:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1643646650000|2022-01-31 16:30:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643646660000|2022-01-31 16:31:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643646670000|2022-01-31 16:31:10|19.88|19.68|19.87|19.67|19.89|19.69|19.86|19.66|8
1643646680000|2022-01-31 16:31:20|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|12
1643646690000|2022-01-31 16:31:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643646700000|2022-01-31 16:31:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643646710000|2022-01-31 16:31:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|14
1643646720000|2022-01-31 16:32:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643646730000|2022-01-31 16:32:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643646740000|2022-01-31 16:32:20|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|4
1643646750000|2022-01-31 16:32:30|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|8
1643646760000|2022-01-31 16:32:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643646770000|2022-01-31 16:32:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643646780000|2022-01-31 16:33:00|19.91|19.71|19.93|19.73|19.93|19.73|19.9|19.7|7
1643646790000|2022-01-31 16:33:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643646800000|2022-01-31 16:33:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643646810000|2022-01-31 16:33:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643646820000|2022-01-31 16:33:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643646830000|2022-01-31 16:33:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643646840000|2022-01-31 16:34:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643646850000|2022-01-31 16:34:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643646860000|2022-01-31 16:34:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643646870000|2022-01-31 16:34:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643646890000|2022-01-31 16:34:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643646900000|2022-01-31 16:35:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1643646910000|2022-01-31 16:35:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1643646920000|2022-01-31 16:35:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643646930000|2022-01-31 16:35:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643646940000|2022-01-31 16:35:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1643646960000|2022-01-31 16:36:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643646970000|2022-01-31 16:36:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643646990000|2022-01-31 16:36:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643647000000|2022-01-31 16:36:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|10
1643647010000|2022-01-31 16:36:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643647030000|2022-01-31 16:37:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1643647040000|2022-01-31 16:37:20|19.96|19.76|20|19.8|20|19.8|19.96|19.76|8
1643647050000|2022-01-31 16:37:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643647060000|2022-01-31 16:37:40|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643647070000|2022-01-31 16:37:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643647080000|2022-01-31 16:38:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643647090000|2022-01-31 16:38:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643647100000|2022-01-31 16:38:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643647110000|2022-01-31 16:38:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643647120000|2022-01-31 16:38:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643647130000|2022-01-31 16:38:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1643647140000|2022-01-31 16:39:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643647150000|2022-01-31 16:39:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643647160000|2022-01-31 16:39:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|11
1643647170000|2022-01-31 16:39:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643647180000|2022-01-31 16:39:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643647190000|2022-01-31 16:39:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1643647200000|2022-01-31 16:40:00|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|6
1643647210000|2022-01-31 16:40:10|20|19.8|20.01|19.81|20.02|19.82|20|19.8|6
1643647220000|2022-01-31 16:40:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643647230000|2022-01-31 16:40:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643647240000|2022-01-31 16:40:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643647250000|2022-01-31 16:40:50|20.02|19.82|20|19.8|20.02|19.82|20|19.8|5
1643647260000|2022-01-31 16:41:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643647280000|2022-01-31 16:41:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643647290000|2022-01-31 16:41:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1643647300000|2022-01-31 16:41:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643647310000|2022-01-31 16:41:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643647320000|2022-01-31 16:42:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643647330000|2022-01-31 16:42:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|10
1643647340000|2022-01-31 16:42:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643647350000|2022-01-31 16:42:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643647400000|2022-01-31 16:43:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643647430000|2022-01-31 16:43:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643647440000|2022-01-31 16:44:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643647480000|2022-01-31 16:44:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643647500000|2022-01-31 16:45:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1643647510000|2022-01-31 16:45:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643647520000|2022-01-31 16:45:20|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|10
1643647530000|2022-01-31 16:45:30|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|4
1643647540000|2022-01-31 16:45:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643647550000|2022-01-31 16:45:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643647560000|2022-01-31 16:46:00|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|5
1643647570000|2022-01-31 16:46:10|20.02|19.82|20.04|19.84|20.04|19.84|20.01|19.81|9
1643647580000|2022-01-31 16:46:20|20.05|19.85|20.06|19.86|20.06|19.86|20.03|19.83|9
1643647590000|2022-01-31 16:46:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643647600000|2022-01-31 16:46:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643647610000|2022-01-31 16:46:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643647620000|2022-01-31 16:47:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643647630000|2022-01-31 16:47:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643647640000|2022-01-31 16:47:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643647650000|2022-01-31 16:47:30|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|10
1643647660000|2022-01-31 16:47:40|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|5
1643647670000|2022-01-31 16:47:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643647680000|2022-01-31 16:48:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643647690000|2022-01-31 16:48:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643647700000|2022-01-31 16:48:20|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|7
1643647710000|2022-01-31 16:48:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643647720000|2022-01-31 16:48:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643647730000|2022-01-31 16:48:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|11
1643647740000|2022-01-31 16:49:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643647750000|2022-01-31 16:49:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643647760000|2022-01-31 16:49:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1643647770000|2022-01-31 16:49:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643647780000|2022-01-31 16:49:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|13
1643647790000|2022-01-31 16:49:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643647800000|2022-01-31 16:50:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|5
1643647810000|2022-01-31 16:50:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643647820000|2022-01-31 16:50:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643647830000|2022-01-31 16:50:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643647840000|2022-01-31 16:50:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643647850000|2022-01-31 16:50:50|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|9
1643647860000|2022-01-31 16:51:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1643647870000|2022-01-31 16:51:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643647880000|2022-01-31 16:51:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643647890000|2022-01-31 16:51:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643647900000|2022-01-31 16:51:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643647910000|2022-01-31 16:51:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643647920000|2022-01-31 16:52:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1643647930000|2022-01-31 16:52:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|12
1643647940000|2022-01-31 16:52:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643647950000|2022-01-31 16:52:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1643647960000|2022-01-31 16:52:40|20.09|19.89|20.12|19.92|20.12|19.92|20.08|19.88|8
1643647970000|2022-01-31 16:52:50|20.11|19.91|20.12|19.92|20.13|19.93|20.11|19.91|8
1643647990000|2022-01-31 16:53:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|8
1643648000000|2022-01-31 16:53:20|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|12
1643648010000|2022-01-31 16:53:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1643648020000|2022-01-31 16:53:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643648030000|2022-01-31 16:53:50|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|3
1643648040000|2022-01-31 16:54:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1643648050000|2022-01-31 16:54:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|8
1643648060000|2022-01-31 16:54:20|20.09|19.89|20.09|19.89|20.11|19.91|20.08|19.88|15
1643648070000|2022-01-31 16:54:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643648080000|2022-01-31 16:54:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|7
1643648090000|2022-01-31 16:54:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643648100000|2022-01-31 16:55:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1643648110000|2022-01-31 16:55:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643648120000|2022-01-31 16:55:20|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|3
1643648140000|2022-01-31 16:55:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643648150000|2022-01-31 16:55:50|20.11|19.91|20.12|19.92|20.13|19.93|20.11|19.91|8
1643648160000|2022-01-31 16:56:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643648170000|2022-01-31 16:56:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643648180000|2022-01-31 16:56:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1643648190000|2022-01-31 16:56:30|20.1|19.9|20.1|19.9|20.11|19.91|20.09|19.89|11
1643648200000|2022-01-31 16:56:40|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|7
1643648210000|2022-01-31 16:56:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643648220000|2022-01-31 16:57:00|20.09|19.89|20.1|19.9|20.1|19.9|20.08|19.88|5
1643648230000|2022-01-31 16:57:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643648240000|2022-01-31 16:57:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643648250000|2022-01-31 16:57:30|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1643648260000|2022-01-31 16:57:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643648270000|2022-01-31 16:57:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1643648280000|2022-01-31 16:58:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|10
1643648290000|2022-01-31 16:58:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643648300000|2022-01-31 16:58:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643648310000|2022-01-31 16:58:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1643648320000|2022-01-31 16:58:40|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|7
1643648330000|2022-01-31 16:58:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1643648340000|2022-01-31 16:59:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643648350000|2022-01-31 16:59:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1643648360000|2022-01-31 16:59:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1643648370000|2022-01-31 16:59:30|20.12|19.92|20.09|19.89|20.13|19.93|20.09|19.89|10
1643648380000|2022-01-31 16:59:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643648390000|2022-01-31 16:59:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643648400000|2022-01-31 17:00:00|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|8
1643648410000|2022-01-31 17:00:10|20.13|19.93|20.11|19.91|20.13|19.93|20.09|19.89|9
1643648420000|2022-01-31 17:00:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1643648430000|2022-01-31 17:00:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643648440000|2022-01-31 17:00:40|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|5
1643648450000|2022-01-31 17:00:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643648460000|2022-01-31 17:01:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|6
1643648470000|2022-01-31 17:01:10|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|7
1643648480000|2022-01-31 17:01:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643648490000|2022-01-31 17:01:30|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|6
1643648500000|2022-01-31 17:01:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643648510000|2022-01-31 17:01:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643648520000|2022-01-31 17:02:00|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|5
1643648530000|2022-01-31 17:02:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643648540000|2022-01-31 17:02:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643648560000|2022-01-31 17:02:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643648570000|2022-01-31 17:02:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643648590000|2022-01-31 17:03:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643648600000|2022-01-31 17:03:20|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|7
1643648610000|2022-01-31 17:03:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1643648620000|2022-01-31 17:03:40|20|19.8|19.99|19.79|20|19.8|19.98|19.78|4
1643648630000|2022-01-31 17:03:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643648640000|2022-01-31 17:04:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1643648660000|2022-01-31 17:04:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643648670000|2022-01-31 17:04:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643648700000|2022-01-31 17:05:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643648710000|2022-01-31 17:05:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643648720000|2022-01-31 17:05:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|9
1643648730000|2022-01-31 17:05:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643648740000|2022-01-31 17:05:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643648760000|2022-01-31 17:06:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643648770000|2022-01-31 17:06:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643648790000|2022-01-31 17:06:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643648800000|2022-01-31 17:06:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643648810000|2022-01-31 17:06:50|20.01|19.81|20.04|19.84|20.04|19.84|20.01|19.81|4
1643648820000|2022-01-31 17:07:00|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|17
1643648830000|2022-01-31 17:07:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643648840000|2022-01-31 17:07:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|15
1643648850000|2022-01-31 17:07:30|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|7
1643648860000|2022-01-31 17:07:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643648870000|2022-01-31 17:07:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643648880000|2022-01-31 17:08:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643648890000|2022-01-31 17:08:10|20.06|19.86|20.05|19.85|20.06|19.86|20.04|19.84|4
1643648920000|2022-01-31 17:08:40|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|4
1643648940000|2022-01-31 17:09:00|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1643648950000|2022-01-31 17:09:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643648980000|2022-01-31 17:09:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643649000000|2022-01-31 17:10:00|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|8
1643649020000|2022-01-31 17:10:20|20.05|19.85|20.07|19.87|20.08|19.88|20.04|19.84|11
1643649040000|2022-01-31 17:10:40|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|4
1643649050000|2022-01-31 17:10:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643649060000|2022-01-31 17:11:00|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|6
1643649070000|2022-01-31 17:11:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643649080000|2022-01-31 17:11:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|15
1643649090000|2022-01-31 17:11:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643649100000|2022-01-31 17:11:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1643649110000|2022-01-31 17:11:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1643649140000|2022-01-31 17:12:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643649150000|2022-01-31 17:12:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|13
1643649160000|2022-01-31 17:12:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643649170000|2022-01-31 17:12:50|20.09|19.89|20.1|19.9|20.11|19.91|20.08|19.88|6
1643649180000|2022-01-31 17:13:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1643649190000|2022-01-31 17:13:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643649200000|2022-01-31 17:13:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643649210000|2022-01-31 17:13:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643649220000|2022-01-31 17:13:40|20.09|19.89|20.07|19.87|20.09|19.89|20.07|19.87|5
1643649230000|2022-01-31 17:13:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643649240000|2022-01-31 17:14:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643649250000|2022-01-31 17:14:10|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|9
1643649260000|2022-01-31 17:14:20|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|10
1643649270000|2022-01-31 17:14:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643649280000|2022-01-31 17:14:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643649300000|2022-01-31 17:15:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|4
1643649310000|2022-01-31 17:15:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643649340000|2022-01-31 17:15:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643649350000|2022-01-31 17:15:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643649360000|2022-01-31 17:16:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|9
1643649370000|2022-01-31 17:16:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643649390000|2022-01-31 17:16:30|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1643649400000|2022-01-31 17:16:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|9
1643649410000|2022-01-31 17:16:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643649420000|2022-01-31 17:17:00|20.05|19.85|20.08|19.88|20.08|19.88|20.05|19.85|2
1643649430000|2022-01-31 17:17:10|20.09|19.89|20.1|19.9|20.1|19.9|20.08|19.88|12
1643649450000|2022-01-31 17:17:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643649460000|2022-01-31 17:17:40|20.1|19.9|20.11|19.91|20.12|19.92|20.1|19.9|8
1643649470000|2022-01-31 17:17:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|8
1643649480000|2022-01-31 17:18:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|10
1643649500000|2022-01-31 17:18:20|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|6
1643649510000|2022-01-31 17:18:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1643649520000|2022-01-31 17:18:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|10
1643649530000|2022-01-31 17:18:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643649550000|2022-01-31 17:19:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1643649560000|2022-01-31 17:19:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643649570000|2022-01-31 17:19:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643649580000|2022-01-31 17:19:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1643649590000|2022-01-31 17:19:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|10
1643649600000|2022-01-31 17:20:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643649610000|2022-01-31 17:20:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643649630000|2022-01-31 17:20:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|8
1643649640000|2022-01-31 17:20:40|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|7
1643649650000|2022-01-31 17:20:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1643649660000|2022-01-31 17:21:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1643649670000|2022-01-31 17:21:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|14
1643649690000|2022-01-31 17:21:30|20.11|19.91|20.06|19.86|20.11|19.91|20.06|19.86|9
1643649700000|2022-01-31 17:21:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|11
1643649710000|2022-01-31 17:21:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|10
1643649720000|2022-01-31 17:22:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643649730000|2022-01-31 17:22:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643649740000|2022-01-31 17:22:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643649770000|2022-01-31 17:22:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643649780000|2022-01-31 17:23:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643649790000|2022-01-31 17:23:10|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|5
1643649800000|2022-01-31 17:23:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643649810000|2022-01-31 17:23:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643649830000|2022-01-31 17:23:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643649840000|2022-01-31 17:24:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1643649850000|2022-01-31 17:24:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643649860000|2022-01-31 17:24:20|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|5
1643649870000|2022-01-31 17:24:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643649880000|2022-01-31 17:24:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|13
1643649890000|2022-01-31 17:24:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643649900000|2022-01-31 17:25:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643649910000|2022-01-31 17:25:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643649920000|2022-01-31 17:25:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643649930000|2022-01-31 17:25:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643649940000|2022-01-31 17:25:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643649950000|2022-01-31 17:25:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1643649970000|2022-01-31 17:26:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643649980000|2022-01-31 17:26:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643649990000|2022-01-31 17:26:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643650000000|2022-01-31 17:26:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643650010000|2022-01-31 17:26:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643650020000|2022-01-31 17:27:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643650030000|2022-01-31 17:27:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643650040000|2022-01-31 17:27:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643650060000|2022-01-31 17:27:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643650070000|2022-01-31 17:27:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643650080000|2022-01-31 17:28:00|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|8
1643650090000|2022-01-31 17:28:10|19.98|19.78|20|19.8|20.01|19.81|19.98|19.78|6
1643650100000|2022-01-31 17:28:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643650110000|2022-01-31 17:28:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643650120000|2022-01-31 17:28:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643650130000|2022-01-31 17:28:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643650150000|2022-01-31 17:29:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643650160000|2022-01-31 17:29:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643650170000|2022-01-31 17:29:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643650180000|2022-01-31 17:29:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643650190000|2022-01-31 17:29:50|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|10
1643650200000|2022-01-31 17:30:00|19.97|19.77|19.95|19.75|19.97|19.77|19.94|19.74|15
1643650210000|2022-01-31 17:30:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643650220000|2022-01-31 17:30:20|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|6
1643650230000|2022-01-31 17:30:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643650240000|2022-01-31 17:30:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643650250000|2022-01-31 17:30:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643650280000|2022-01-31 17:31:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643650290000|2022-01-31 17:31:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643650300000|2022-01-31 17:31:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643650310000|2022-01-31 17:31:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643650320000|2022-01-31 17:32:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643650330000|2022-01-31 17:32:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643650340000|2022-01-31 17:32:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|9
1643650350000|2022-01-31 17:32:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|11
1643650360000|2022-01-31 17:32:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|8
1643650370000|2022-01-31 17:32:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643650380000|2022-01-31 17:33:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643650390000|2022-01-31 17:33:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643650400000|2022-01-31 17:33:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1643650410000|2022-01-31 17:33:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643650420000|2022-01-31 17:33:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643650430000|2022-01-31 17:33:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643650440000|2022-01-31 17:34:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643650460000|2022-01-31 17:34:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643650470000|2022-01-31 17:34:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643650510000|2022-01-31 17:35:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643650520000|2022-01-31 17:35:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643650530000|2022-01-31 17:35:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643650540000|2022-01-31 17:35:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643650550000|2022-01-31 17:35:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643650560000|2022-01-31 17:36:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643650570000|2022-01-31 17:36:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643650590000|2022-01-31 17:36:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643650600000|2022-01-31 17:36:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643650610000|2022-01-31 17:36:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643650630000|2022-01-31 17:37:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643650680000|2022-01-31 17:38:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643650690000|2022-01-31 17:38:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643650740000|2022-01-31 17:39:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643650750000|2022-01-31 17:39:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643650770000|2022-01-31 17:39:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643650790000|2022-01-31 17:39:50|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|3
1643650800000|2022-01-31 17:40:00|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|5
1643650810000|2022-01-31 17:40:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643650820000|2022-01-31 17:40:20|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|8
1643650830000|2022-01-31 17:40:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643650840000|2022-01-31 17:40:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643650850000|2022-01-31 17:40:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643650870000|2022-01-31 17:41:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643650890000|2022-01-31 17:41:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643650900000|2022-01-31 17:41:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643650910000|2022-01-31 17:41:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643650920000|2022-01-31 17:42:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643650930000|2022-01-31 17:42:10|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|4
1643650950000|2022-01-31 17:42:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643650960000|2022-01-31 17:42:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643650980000|2022-01-31 17:43:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643650990000|2022-01-31 17:43:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643651000000|2022-01-31 17:43:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|11
1643651010000|2022-01-31 17:43:30|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1643651050000|2022-01-31 17:44:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643651060000|2022-01-31 17:44:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643651070000|2022-01-31 17:44:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643651080000|2022-01-31 17:44:40|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|18
1643651090000|2022-01-31 17:44:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643651110000|2022-01-31 17:45:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643651120000|2022-01-31 17:45:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643651130000|2022-01-31 17:45:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643651140000|2022-01-31 17:45:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1643651150000|2022-01-31 17:45:50|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|7
1643651160000|2022-01-31 17:46:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643651190000|2022-01-31 17:46:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643651200000|2022-01-31 17:46:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|15
1643651210000|2022-01-31 17:46:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1643651220000|2022-01-31 17:47:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643651230000|2022-01-31 17:47:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|10
1643651240000|2022-01-31 17:47:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|10
1643651250000|2022-01-31 17:47:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643651260000|2022-01-31 17:47:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651280000|2022-01-31 17:48:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643651290000|2022-01-31 17:48:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|10
1643651300000|2022-01-31 17:48:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643651310000|2022-01-31 17:48:30|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|5
1643651330000|2022-01-31 17:48:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643651340000|2022-01-31 17:49:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1643651370000|2022-01-31 17:49:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643651380000|2022-01-31 17:49:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643651390000|2022-01-31 17:49:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643651400000|2022-01-31 17:50:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651410000|2022-01-31 17:50:10|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|4
1643651420000|2022-01-31 17:50:20|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|8
1643651430000|2022-01-31 17:50:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643651440000|2022-01-31 17:50:40|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|9
1643651450000|2022-01-31 17:50:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643651460000|2022-01-31 17:51:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651470000|2022-01-31 17:51:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643651480000|2022-01-31 17:51:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643651490000|2022-01-31 17:51:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643651510000|2022-01-31 17:51:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643651540000|2022-01-31 17:52:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1643651550000|2022-01-31 17:52:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643651560000|2022-01-31 17:52:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643651580000|2022-01-31 17:53:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643651590000|2022-01-31 17:53:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643651600000|2022-01-31 17:53:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643651620000|2022-01-31 17:53:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643651630000|2022-01-31 17:53:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1643651640000|2022-01-31 17:54:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|14
1643651660000|2022-01-31 17:54:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643651670000|2022-01-31 17:54:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643651680000|2022-01-31 17:54:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643651690000|2022-01-31 17:54:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643651700000|2022-01-31 17:55:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651710000|2022-01-31 17:55:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643651720000|2022-01-31 17:55:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643651740000|2022-01-31 17:55:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643651750000|2022-01-31 17:55:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643651770000|2022-01-31 17:56:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651790000|2022-01-31 17:56:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643651800000|2022-01-31 17:56:40|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|7
1643651810000|2022-01-31 17:56:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643651820000|2022-01-31 17:57:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643651840000|2022-01-31 17:57:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643651850000|2022-01-31 17:57:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643651860000|2022-01-31 17:57:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643651880000|2022-01-31 17:58:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643651890000|2022-01-31 17:58:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643651900000|2022-01-31 17:58:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643651910000|2022-01-31 17:58:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643651930000|2022-01-31 17:58:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643651950000|2022-01-31 17:59:10|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|17
1643651960000|2022-01-31 17:59:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1643651980000|2022-01-31 17:59:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643652000000|2022-01-31 18:00:00|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1643652010000|2022-01-31 18:00:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643652020000|2022-01-31 18:00:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643652030000|2022-01-31 18:00:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643652040000|2022-01-31 18:00:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643652050000|2022-01-31 18:00:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643652060000|2022-01-31 18:01:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643652070000|2022-01-31 18:01:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1643652080000|2022-01-31 18:01:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643652090000|2022-01-31 18:01:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643652110000|2022-01-31 18:01:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643652120000|2022-01-31 18:02:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643652140000|2022-01-31 18:02:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643652150000|2022-01-31 18:02:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643652160000|2022-01-31 18:02:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643652170000|2022-01-31 18:02:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643652180000|2022-01-31 18:03:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643652200000|2022-01-31 18:03:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643652280000|2022-01-31 18:04:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643652290000|2022-01-31 18:04:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643652300000|2022-01-31 18:05:00|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|4
1643652310000|2022-01-31 18:05:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643652320000|2022-01-31 18:05:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643652340000|2022-01-31 18:05:40|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1643652350000|2022-01-31 18:05:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643652360000|2022-01-31 18:06:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643652370000|2022-01-31 18:06:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1643652380000|2022-01-31 18:06:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643652390000|2022-01-31 18:06:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643652400000|2022-01-31 18:06:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643652420000|2022-01-31 18:07:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643652430000|2022-01-31 18:07:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643652450000|2022-01-31 18:07:30|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|12
1643652460000|2022-01-31 18:07:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643652470000|2022-01-31 18:07:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643652490000|2022-01-31 18:08:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643652500000|2022-01-31 18:08:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643652510000|2022-01-31 18:08:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|15
1643652520000|2022-01-31 18:08:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643652530000|2022-01-31 18:08:50|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|4
1643652540000|2022-01-31 18:09:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1643652550000|2022-01-31 18:09:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643652560000|2022-01-31 18:09:20|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1643652570000|2022-01-31 18:09:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|13
1643652580000|2022-01-31 18:09:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|10
1643652610000|2022-01-31 18:10:10|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|5
1643652620000|2022-01-31 18:10:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643652630000|2022-01-31 18:10:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643652640000|2022-01-31 18:10:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643652650000|2022-01-31 18:10:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643652670000|2022-01-31 18:11:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1643652680000|2022-01-31 18:11:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643652690000|2022-01-31 18:11:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643652700000|2022-01-31 18:11:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643652710000|2022-01-31 18:11:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643652720000|2022-01-31 18:12:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643652730000|2022-01-31 18:12:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643652750000|2022-01-31 18:12:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643652780000|2022-01-31 18:13:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643652800000|2022-01-31 18:13:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643652810000|2022-01-31 18:13:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643652830000|2022-01-31 18:13:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643652850000|2022-01-31 18:14:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643652860000|2022-01-31 18:14:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643652870000|2022-01-31 18:14:30|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|5
1643652890000|2022-01-31 18:14:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643652900000|2022-01-31 18:15:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643652910000|2022-01-31 18:15:10|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|3
1643652920000|2022-01-31 18:15:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643652930000|2022-01-31 18:15:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643652940000|2022-01-31 18:15:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643652950000|2022-01-31 18:15:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643652960000|2022-01-31 18:16:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|3
1643652970000|2022-01-31 18:16:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643652980000|2022-01-31 18:16:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643653010000|2022-01-31 18:16:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|10
1643653020000|2022-01-31 18:17:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643653030000|2022-01-31 18:17:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643653040000|2022-01-31 18:17:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643653050000|2022-01-31 18:17:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1643653110000|2022-01-31 18:18:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643653120000|2022-01-31 18:18:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643653140000|2022-01-31 18:19:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643653150000|2022-01-31 18:19:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643653160000|2022-01-31 18:19:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643653170000|2022-01-31 18:19:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643653180000|2022-01-31 18:19:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643653190000|2022-01-31 18:19:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1643653200000|2022-01-31 18:20:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643653210000|2022-01-31 18:20:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643653220000|2022-01-31 18:20:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643653230000|2022-01-31 18:20:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643653240000|2022-01-31 18:20:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1643653250000|2022-01-31 18:20:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|9
1643653260000|2022-01-31 18:21:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1643653270000|2022-01-31 18:21:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643653290000|2022-01-31 18:21:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643653300000|2022-01-31 18:21:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643653310000|2022-01-31 18:21:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643653340000|2022-01-31 18:22:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643653350000|2022-01-31 18:22:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643653370000|2022-01-31 18:22:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643653380000|2022-01-31 18:23:00|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1643653410000|2022-01-31 18:23:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643653420000|2022-01-31 18:23:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643653430000|2022-01-31 18:23:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643653440000|2022-01-31 18:24:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643653450000|2022-01-31 18:24:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643653480000|2022-01-31 18:24:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643653490000|2022-01-31 18:24:50|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|4
1643653520000|2022-01-31 18:25:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1643653530000|2022-01-31 18:25:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643653540000|2022-01-31 18:25:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643653550000|2022-01-31 18:25:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1643653560000|2022-01-31 18:26:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643653590000|2022-01-31 18:26:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643653600000|2022-01-31 18:26:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643653610000|2022-01-31 18:26:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643653620000|2022-01-31 18:27:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1643653630000|2022-01-31 18:27:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643653640000|2022-01-31 18:27:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643653650000|2022-01-31 18:27:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643653690000|2022-01-31 18:28:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643653720000|2022-01-31 18:28:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643653740000|2022-01-31 18:29:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643653770000|2022-01-31 18:29:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643653780000|2022-01-31 18:29:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643653800000|2022-01-31 18:30:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643653820000|2022-01-31 18:30:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1643653830000|2022-01-31 18:30:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643653850000|2022-01-31 18:30:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643653860000|2022-01-31 18:31:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1643653870000|2022-01-31 18:31:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643653900000|2022-01-31 18:31:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643653940000|2022-01-31 18:32:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1643653950000|2022-01-31 18:32:30|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|3
1643653960000|2022-01-31 18:32:40|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|12
1643653980000|2022-01-31 18:33:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643653990000|2022-01-31 18:33:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643654000000|2022-01-31 18:33:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643654010000|2022-01-31 18:33:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643654050000|2022-01-31 18:34:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643654060000|2022-01-31 18:34:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654070000|2022-01-31 18:34:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643654100000|2022-01-31 18:35:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643654110000|2022-01-31 18:35:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643654120000|2022-01-31 18:35:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654130000|2022-01-31 18:35:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1643654140000|2022-01-31 18:35:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643654150000|2022-01-31 18:35:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643654160000|2022-01-31 18:36:00|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|8
1643654170000|2022-01-31 18:36:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643654180000|2022-01-31 18:36:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643654190000|2022-01-31 18:36:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654200000|2022-01-31 18:36:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1643654210000|2022-01-31 18:36:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643654230000|2022-01-31 18:37:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643654250000|2022-01-31 18:37:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643654260000|2022-01-31 18:37:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|13
1643654270000|2022-01-31 18:37:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1643654280000|2022-01-31 18:38:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654290000|2022-01-31 18:38:10|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|4
1643654300000|2022-01-31 18:38:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643654310000|2022-01-31 18:38:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643654330000|2022-01-31 18:38:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643654340000|2022-01-31 18:39:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1643654350000|2022-01-31 18:39:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643654360000|2022-01-31 18:39:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643654370000|2022-01-31 18:39:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643654380000|2022-01-31 18:39:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643654400000|2022-01-31 18:40:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643654410000|2022-01-31 18:40:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643654430000|2022-01-31 18:40:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643654470000|2022-01-31 18:41:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654480000|2022-01-31 18:41:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643654490000|2022-01-31 18:41:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643654500000|2022-01-31 18:41:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643654540000|2022-01-31 18:42:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643654550000|2022-01-31 18:42:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643654560000|2022-01-31 18:42:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643654570000|2022-01-31 18:42:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643654580000|2022-01-31 18:43:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1643654590000|2022-01-31 18:43:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643654600000|2022-01-31 18:43:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643654610000|2022-01-31 18:43:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643654620000|2022-01-31 18:43:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643654630000|2022-01-31 18:43:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643654640000|2022-01-31 18:44:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643654650000|2022-01-31 18:44:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643654660000|2022-01-31 18:44:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643654670000|2022-01-31 18:44:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643654680000|2022-01-31 18:44:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643654690000|2022-01-31 18:44:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1643654700000|2022-01-31 18:45:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|7
1643654710000|2022-01-31 18:45:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1643654720000|2022-01-31 18:45:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643654730000|2022-01-31 18:45:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643654740000|2022-01-31 18:45:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643654750000|2022-01-31 18:45:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|10
1643654760000|2022-01-31 18:46:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1643654770000|2022-01-31 18:46:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|14
1643654780000|2022-01-31 18:46:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1643654790000|2022-01-31 18:46:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|9
1643654810000|2022-01-31 18:46:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643654830000|2022-01-31 18:47:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643654840000|2022-01-31 18:47:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643654860000|2022-01-31 18:47:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643654870000|2022-01-31 18:47:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643654880000|2022-01-31 18:48:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643654890000|2022-01-31 18:48:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643654900000|2022-01-31 18:48:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643654920000|2022-01-31 18:48:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643654930000|2022-01-31 18:48:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643654940000|2022-01-31 18:49:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1643654950000|2022-01-31 18:49:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643654970000|2022-01-31 18:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643654980000|2022-01-31 18:49:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1643654990000|2022-01-31 18:49:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1643655000000|2022-01-31 18:50:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643655010000|2022-01-31 18:50:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1643655020000|2022-01-31 18:50:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|11
1643655050000|2022-01-31 18:50:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643655060000|2022-01-31 18:51:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643655070000|2022-01-31 18:51:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643655080000|2022-01-31 18:51:20|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|8
1643655090000|2022-01-31 18:51:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|13
1643655110000|2022-01-31 18:51:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643655120000|2022-01-31 18:52:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|12
1643655130000|2022-01-31 18:52:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1643655140000|2022-01-31 18:52:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643655150000|2022-01-31 18:52:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1643655180000|2022-01-31 18:53:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1643655190000|2022-01-31 18:53:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643655200000|2022-01-31 18:53:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643655210000|2022-01-31 18:53:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643655220000|2022-01-31 18:53:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643655230000|2022-01-31 18:53:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643655240000|2022-01-31 18:54:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643655250000|2022-01-31 18:54:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|11
1643655260000|2022-01-31 18:54:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643655270000|2022-01-31 18:54:30|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1643655280000|2022-01-31 18:54:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1643655290000|2022-01-31 18:54:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643655300000|2022-01-31 18:55:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643655320000|2022-01-31 18:55:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643655330000|2022-01-31 18:55:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643655340000|2022-01-31 18:55:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643655350000|2022-01-31 18:55:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643655390000|2022-01-31 18:56:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643655400000|2022-01-31 18:56:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643655410000|2022-01-31 18:56:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1643655420000|2022-01-31 18:57:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643655430000|2022-01-31 18:57:10|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|14
1643655440000|2022-01-31 18:57:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643655450000|2022-01-31 18:57:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1643655460000|2022-01-31 18:57:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643655490000|2022-01-31 18:58:10|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1643655520000|2022-01-31 18:58:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643655530000|2022-01-31 18:58:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643655540000|2022-01-31 18:59:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643655550000|2022-01-31 18:59:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1643655560000|2022-01-31 18:59:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643655570000|2022-01-31 18:59:30|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|4
1643655580000|2022-01-31 18:59:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643655600000|2022-01-31 19:00:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643655610000|2022-01-31 19:00:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643655650000|2022-01-31 19:00:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643655660000|2022-01-31 19:01:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643655690000|2022-01-31 19:01:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643655700000|2022-01-31 19:01:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643655710000|2022-01-31 19:01:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643655720000|2022-01-31 19:02:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643655730000|2022-01-31 19:02:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643655750000|2022-01-31 19:02:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643655770000|2022-01-31 19:02:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643655780000|2022-01-31 19:03:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1643655790000|2022-01-31 19:03:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643655800000|2022-01-31 19:03:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643655810000|2022-01-31 19:03:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643655860000|2022-01-31 19:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643655870000|2022-01-31 19:04:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643655900000|2022-01-31 19:05:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643655910000|2022-01-31 19:05:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643655920000|2022-01-31 19:05:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643655930000|2022-01-31 19:05:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643655940000|2022-01-31 19:05:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643655950000|2022-01-31 19:05:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643655960000|2022-01-31 19:06:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643655970000|2022-01-31 19:06:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643655980000|2022-01-31 19:06:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643656000000|2022-01-31 19:06:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643656030000|2022-01-31 19:07:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643656040000|2022-01-31 19:07:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643656090000|2022-01-31 19:08:10|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|7
1643656100000|2022-01-31 19:08:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643656120000|2022-01-31 19:08:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643656150000|2022-01-31 19:09:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643656170000|2022-01-31 19:09:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643656180000|2022-01-31 19:09:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643656190000|2022-01-31 19:09:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643656210000|2022-01-31 19:10:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643656220000|2022-01-31 19:10:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|13
1643656230000|2022-01-31 19:10:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643656240000|2022-01-31 19:10:40|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|6
1643656250000|2022-01-31 19:10:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643656260000|2022-01-31 19:11:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643656270000|2022-01-31 19:11:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643656280000|2022-01-31 19:11:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643656290000|2022-01-31 19:11:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643656300000|2022-01-31 19:11:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1643656320000|2022-01-31 19:12:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643656330000|2022-01-31 19:12:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|9
1643656370000|2022-01-31 19:12:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643656380000|2022-01-31 19:13:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643656400000|2022-01-31 19:13:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643656410000|2022-01-31 19:13:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643656420000|2022-01-31 19:13:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643656430000|2022-01-31 19:13:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643656440000|2022-01-31 19:14:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643656450000|2022-01-31 19:14:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643656460000|2022-01-31 19:14:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643656480000|2022-01-31 19:14:40|19.91|19.71|19.93|19.73|19.93|19.73|19.9|19.7|7
1643656490000|2022-01-31 19:14:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643656520000|2022-01-31 19:15:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643656550000|2022-01-31 19:15:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643656570000|2022-01-31 19:16:10|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|5
1643656580000|2022-01-31 19:16:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643656600000|2022-01-31 19:16:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643656610000|2022-01-31 19:16:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643656620000|2022-01-31 19:17:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643656630000|2022-01-31 19:17:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643656640000|2022-01-31 19:17:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643656650000|2022-01-31 19:17:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643656660000|2022-01-31 19:17:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643656670000|2022-01-31 19:17:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643656680000|2022-01-31 19:18:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643656690000|2022-01-31 19:18:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643656700000|2022-01-31 19:18:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1643656710000|2022-01-31 19:18:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643656720000|2022-01-31 19:18:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1643656730000|2022-01-31 19:18:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643656740000|2022-01-31 19:19:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643656780000|2022-01-31 19:19:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643656800000|2022-01-31 19:20:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643656810000|2022-01-31 19:20:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643656820000|2022-01-31 19:20:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1643656830000|2022-01-31 19:20:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643656840000|2022-01-31 19:20:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643656850000|2022-01-31 19:20:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643656870000|2022-01-31 19:21:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643656890000|2022-01-31 19:21:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643656920000|2022-01-31 19:22:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1643656930000|2022-01-31 19:22:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643656940000|2022-01-31 19:22:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643656950000|2022-01-31 19:22:30|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|5
1643656960000|2022-01-31 19:22:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643656970000|2022-01-31 19:22:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643656980000|2022-01-31 19:23:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643656990000|2022-01-31 19:23:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643657000000|2022-01-31 19:23:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643657010000|2022-01-31 19:23:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643657020000|2022-01-31 19:23:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643657030000|2022-01-31 19:23:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643657050000|2022-01-31 19:24:10|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|12
1643657060000|2022-01-31 19:24:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1643657070000|2022-01-31 19:24:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643657080000|2022-01-31 19:24:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643657090000|2022-01-31 19:24:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643657100000|2022-01-31 19:25:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643657110000|2022-01-31 19:25:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643657120000|2022-01-31 19:25:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643657140000|2022-01-31 19:25:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643657150000|2022-01-31 19:25:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1643657160000|2022-01-31 19:26:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643657170000|2022-01-31 19:26:10|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|9
1643657200000|2022-01-31 19:26:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643657270000|2022-01-31 19:27:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|11
1643657280000|2022-01-31 19:28:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1643657290000|2022-01-31 19:28:10|19.94|19.74|19.91|19.71|19.94|19.74|19.91|19.71|10
1643657300000|2022-01-31 19:28:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643657310000|2022-01-31 19:28:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643657320000|2022-01-31 19:28:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643657330000|2022-01-31 19:28:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|16
1643657340000|2022-01-31 19:29:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643657350000|2022-01-31 19:29:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1643657360000|2022-01-31 19:29:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1643657370000|2022-01-31 19:29:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643657400000|2022-01-31 19:30:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|8
1643657410000|2022-01-31 19:30:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643657420000|2022-01-31 19:30:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643657440000|2022-01-31 19:30:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643657450000|2022-01-31 19:30:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643657470000|2022-01-31 19:31:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643657480000|2022-01-31 19:31:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643657530000|2022-01-31 19:32:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643657540000|2022-01-31 19:32:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643657550000|2022-01-31 19:32:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643657600000|2022-01-31 19:33:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643657610000|2022-01-31 19:33:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643657620000|2022-01-31 19:33:40|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|7
1643657630000|2022-01-31 19:33:50|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|9
1643657640000|2022-01-31 19:34:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643657650000|2022-01-31 19:34:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1643657660000|2022-01-31 19:34:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643657680000|2022-01-31 19:34:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643657690000|2022-01-31 19:34:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643657700000|2022-01-31 19:35:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1643657710000|2022-01-31 19:35:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643657720000|2022-01-31 19:35:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643657730000|2022-01-31 19:35:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643657740000|2022-01-31 19:35:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643657760000|2022-01-31 19:36:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643657770000|2022-01-31 19:36:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643657780000|2022-01-31 19:36:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643657810000|2022-01-31 19:36:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643657820000|2022-01-31 19:37:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643657830000|2022-01-31 19:37:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643657850000|2022-01-31 19:37:30|19.91|19.71|19.87|19.67|19.91|19.71|19.87|19.67|6
1643657860000|2022-01-31 19:37:40|19.85|19.65|19.84|19.64|19.87|19.67|19.83|19.63|11
1643657870000|2022-01-31 19:37:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643657880000|2022-01-31 19:38:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643657890000|2022-01-31 19:38:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1643657900000|2022-01-31 19:38:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1643657910000|2022-01-31 19:38:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643657920000|2022-01-31 19:38:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|12
1643657930000|2022-01-31 19:38:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643657940000|2022-01-31 19:39:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643657960000|2022-01-31 19:39:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643657980000|2022-01-31 19:39:40|19.81|19.61|19.78|19.58|19.82|19.62|19.78|19.58|10
1643657990000|2022-01-31 19:39:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1643658000000|2022-01-31 19:40:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643658010000|2022-01-31 19:40:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643658020000|2022-01-31 19:40:20|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|9
1643658030000|2022-01-31 19:40:30|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|7
1643658040000|2022-01-31 19:40:40|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1643658050000|2022-01-31 19:40:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1643658060000|2022-01-31 19:41:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643658070000|2022-01-31 19:41:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643658080000|2022-01-31 19:41:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643658090000|2022-01-31 19:41:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643658130000|2022-01-31 19:42:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1643658150000|2022-01-31 19:42:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1643658160000|2022-01-31 19:42:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643658180000|2022-01-31 19:43:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1643658190000|2022-01-31 19:43:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1643658200000|2022-01-31 19:43:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643658220000|2022-01-31 19:43:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643658230000|2022-01-31 19:43:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643658240000|2022-01-31 19:44:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643658250000|2022-01-31 19:44:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643658280000|2022-01-31 19:44:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643658290000|2022-01-31 19:44:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643658320000|2022-01-31 19:45:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643658330000|2022-01-31 19:45:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643658340000|2022-01-31 19:45:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|11
1643658350000|2022-01-31 19:45:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643658360000|2022-01-31 19:46:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643658380000|2022-01-31 19:46:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643658390000|2022-01-31 19:46:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643658400000|2022-01-31 19:46:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643658410000|2022-01-31 19:46:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643658430000|2022-01-31 19:47:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643658460000|2022-01-31 19:47:40|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|11
1643658470000|2022-01-31 19:47:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643658480000|2022-01-31 19:48:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643658510000|2022-01-31 19:48:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643658520000|2022-01-31 19:48:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|10
1643658530000|2022-01-31 19:48:50|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|3
1643658560000|2022-01-31 19:49:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643658570000|2022-01-31 19:49:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643658580000|2022-01-31 19:49:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643658590000|2022-01-31 19:49:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643658600000|2022-01-31 19:50:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1643658610000|2022-01-31 19:50:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643658620000|2022-01-31 19:50:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1643658630000|2022-01-31 19:50:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1643658640000|2022-01-31 19:50:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643658650000|2022-01-31 19:50:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643658660000|2022-01-31 19:51:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643658670000|2022-01-31 19:51:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643658680000|2022-01-31 19:51:20|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1643658690000|2022-01-31 19:51:30|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|3
1643658710000|2022-01-31 19:51:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643658720000|2022-01-31 19:52:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1643658730000|2022-01-31 19:52:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643658740000|2022-01-31 19:52:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643658750000|2022-01-31 19:52:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1643658760000|2022-01-31 19:52:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643658770000|2022-01-31 19:52:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643658790000|2022-01-31 19:53:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643658830000|2022-01-31 19:53:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643658840000|2022-01-31 19:54:00|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|4
1643658850000|2022-01-31 19:54:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1643658860000|2022-01-31 19:54:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643658870000|2022-01-31 19:54:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643658890000|2022-01-31 19:54:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643658900000|2022-01-31 19:55:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1643658910000|2022-01-31 19:55:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1643658930000|2022-01-31 19:55:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643658940000|2022-01-31 19:55:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643658950000|2022-01-31 19:55:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643658960000|2022-01-31 19:56:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643658980000|2022-01-31 19:56:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643658990000|2022-01-31 19:56:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643659000000|2022-01-31 19:56:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643659010000|2022-01-31 19:56:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643659020000|2022-01-31 19:57:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643659030000|2022-01-31 19:57:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643659040000|2022-01-31 19:57:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1643659050000|2022-01-31 19:57:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|9
1643659060000|2022-01-31 19:57:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643659070000|2022-01-31 19:57:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643659080000|2022-01-31 19:58:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643659090000|2022-01-31 19:58:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643659100000|2022-01-31 19:58:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643659110000|2022-01-31 19:58:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643659120000|2022-01-31 19:58:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643659130000|2022-01-31 19:58:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643659140000|2022-01-31 19:59:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643659150000|2022-01-31 19:59:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643659160000|2022-01-31 19:59:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1643659180000|2022-01-31 19:59:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1643659200000|2022-01-31 20:00:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643659210000|2022-01-31 20:00:10|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1643659220000|2022-01-31 20:00:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643659230000|2022-01-31 20:00:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1643659240000|2022-01-31 20:00:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643659250000|2022-01-31 20:00:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|10
1643659260000|2022-01-31 20:01:00|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|4
1643659270000|2022-01-31 20:01:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1643659280000|2022-01-31 20:01:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1643659320000|2022-01-31 20:02:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643659330000|2022-01-31 20:02:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1643659340000|2022-01-31 20:02:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643659350000|2022-01-31 20:02:30|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1643659360000|2022-01-31 20:02:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643659370000|2022-01-31 20:02:50|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|5
1643659380000|2022-01-31 20:03:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643659390000|2022-01-31 20:03:10|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|3
1643659400000|2022-01-31 20:03:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643659410000|2022-01-31 20:03:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643659430000|2022-01-31 20:03:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643659470000|2022-01-31 20:04:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643659490000|2022-01-31 20:04:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643659500000|2022-01-31 20:05:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1643659510000|2022-01-31 20:05:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643659520000|2022-01-31 20:05:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643659550000|2022-01-31 20:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643659560000|2022-01-31 20:06:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643659570000|2022-01-31 20:06:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643659580000|2022-01-31 20:06:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643659590000|2022-01-31 20:06:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643659600000|2022-01-31 20:06:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1643659660000|2022-01-31 20:07:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1643659670000|2022-01-31 20:07:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643659680000|2022-01-31 20:08:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1643659690000|2022-01-31 20:08:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643659700000|2022-01-31 20:08:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643659710000|2022-01-31 20:08:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643659720000|2022-01-31 20:08:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|13
1643659730000|2022-01-31 20:08:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643659740000|2022-01-31 20:09:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1643659750000|2022-01-31 20:09:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1643659760000|2022-01-31 20:09:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643659780000|2022-01-31 20:09:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643659790000|2022-01-31 20:09:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643659800000|2022-01-31 20:10:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1643659820000|2022-01-31 20:10:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643659830000|2022-01-31 20:10:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1643659850000|2022-01-31 20:10:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|10
1643659860000|2022-01-31 20:11:00|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|6
1643659880000|2022-01-31 20:11:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|10
1643659890000|2022-01-31 20:11:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643659910000|2022-01-31 20:11:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643659920000|2022-01-31 20:12:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|12
1643659930000|2022-01-31 20:12:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643659940000|2022-01-31 20:12:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1643659950000|2022-01-31 20:12:30|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|13
1643659990000|2022-01-31 20:13:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1643660000000|2022-01-31 20:13:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1643660010000|2022-01-31 20:13:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643660020000|2022-01-31 20:13:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|11
1643660030000|2022-01-31 20:13:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643660040000|2022-01-31 20:14:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643660060000|2022-01-31 20:14:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643660070000|2022-01-31 20:14:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643660090000|2022-01-31 20:14:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643660100000|2022-01-31 20:15:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643660110000|2022-01-31 20:15:10|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1643660120000|2022-01-31 20:15:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643660140000|2022-01-31 20:15:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643660170000|2022-01-31 20:16:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643660180000|2022-01-31 20:16:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643660190000|2022-01-31 20:16:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1643660200000|2022-01-31 20:16:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|9
1643660210000|2022-01-31 20:16:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643660220000|2022-01-31 20:17:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1643660240000|2022-01-31 20:17:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643660280000|2022-01-31 20:18:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1643660290000|2022-01-31 20:18:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1643660300000|2022-01-31 20:18:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|11
1643660310000|2022-01-31 20:18:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643660320000|2022-01-31 20:18:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643660330000|2022-01-31 20:18:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643660340000|2022-01-31 20:19:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1643660360000|2022-01-31 20:19:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643660370000|2022-01-31 20:19:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1643660380000|2022-01-31 20:19:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643660390000|2022-01-31 20:19:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643660400000|2022-01-31 20:20:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643660410000|2022-01-31 20:20:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643660430000|2022-01-31 20:20:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643660440000|2022-01-31 20:20:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643660450000|2022-01-31 20:20:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643660470000|2022-01-31 20:21:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643660480000|2022-01-31 20:21:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643660490000|2022-01-31 20:21:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1643660500000|2022-01-31 20:21:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643660510000|2022-01-31 20:21:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1643660520000|2022-01-31 20:22:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643660530000|2022-01-31 20:22:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643660540000|2022-01-31 20:22:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643660550000|2022-01-31 20:22:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643660560000|2022-01-31 20:22:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643660570000|2022-01-31 20:22:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643660580000|2022-01-31 20:23:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643660590000|2022-01-31 20:23:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643660600000|2022-01-31 20:23:20|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|8
1643660610000|2022-01-31 20:23:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643660620000|2022-01-31 20:23:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643660660000|2022-01-31 20:24:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643660690000|2022-01-31 20:24:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643660700000|2022-01-31 20:25:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643660720000|2022-01-31 20:25:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643660730000|2022-01-31 20:25:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643660740000|2022-01-31 20:25:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643660750000|2022-01-31 20:25:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643660760000|2022-01-31 20:26:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643660770000|2022-01-31 20:26:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643660780000|2022-01-31 20:26:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643660790000|2022-01-31 20:26:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1643660800000|2022-01-31 20:26:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643660810000|2022-01-31 20:26:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643660830000|2022-01-31 20:27:10|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1643660850000|2022-01-31 20:27:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643660860000|2022-01-31 20:27:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1643660870000|2022-01-31 20:27:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1643660880000|2022-01-31 20:28:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643660890000|2022-01-31 20:28:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643660900000|2022-01-31 20:28:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643660910000|2022-01-31 20:28:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643660930000|2022-01-31 20:28:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643660940000|2022-01-31 20:29:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643660950000|2022-01-31 20:29:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643660990000|2022-01-31 20:29:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643661000000|2022-01-31 20:30:00|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|3
1643661010000|2022-01-31 20:30:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1643661020000|2022-01-31 20:30:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643661040000|2022-01-31 20:30:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643661090000|2022-01-31 20:31:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643661100000|2022-01-31 20:31:40|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|9
1643661130000|2022-01-31 20:32:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643661140000|2022-01-31 20:32:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643661150000|2022-01-31 20:32:30|19.88|19.68|19.9|19.7|19.9|19.7|19.87|19.67|7
1643661160000|2022-01-31 20:32:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1643661180000|2022-01-31 20:33:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1643661220000|2022-01-31 20:33:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643661230000|2022-01-31 20:33:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643661250000|2022-01-31 20:34:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643661260000|2022-01-31 20:34:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643661300000|2022-01-31 20:35:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643661310000|2022-01-31 20:35:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643661330000|2022-01-31 20:35:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643661340000|2022-01-31 20:35:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643661350000|2022-01-31 20:35:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643661390000|2022-01-31 20:36:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643661400000|2022-01-31 20:36:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643661430000|2022-01-31 20:37:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643661440000|2022-01-31 20:37:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643661470000|2022-01-31 20:37:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643661480000|2022-01-31 20:38:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1643661500000|2022-01-31 20:38:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1643661510000|2022-01-31 20:38:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|9
1643661520000|2022-01-31 20:38:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643661530000|2022-01-31 20:38:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643661540000|2022-01-31 20:39:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661560000|2022-01-31 20:39:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643661570000|2022-01-31 20:39:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643661580000|2022-01-31 20:39:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643661590000|2022-01-31 20:39:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643661600000|2022-01-31 20:40:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661610000|2022-01-31 20:40:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661630000|2022-01-31 20:40:30|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1643661640000|2022-01-31 20:40:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661660000|2022-01-31 20:41:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661680000|2022-01-31 20:41:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643661700000|2022-01-31 20:41:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643661720000|2022-01-31 20:42:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643661730000|2022-01-31 20:42:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643661740000|2022-01-31 20:42:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643661750000|2022-01-31 20:42:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643661760000|2022-01-31 20:42:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|13
1643661770000|2022-01-31 20:42:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643661790000|2022-01-31 20:43:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643661800000|2022-01-31 20:43:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643661810000|2022-01-31 20:43:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643661820000|2022-01-31 20:43:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1643661840000|2022-01-31 20:44:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643661860000|2022-01-31 20:44:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643661870000|2022-01-31 20:44:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643661880000|2022-01-31 20:44:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643661890000|2022-01-31 20:44:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643661900000|2022-01-31 20:45:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643661910000|2022-01-31 20:45:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643661920000|2022-01-31 20:45:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643661930000|2022-01-31 20:45:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643661960000|2022-01-31 20:46:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643661970000|2022-01-31 20:46:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643661980000|2022-01-31 20:46:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643661990000|2022-01-31 20:46:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643662010000|2022-01-31 20:46:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643662020000|2022-01-31 20:47:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643662030000|2022-01-31 20:47:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643662050000|2022-01-31 20:47:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643662060000|2022-01-31 20:47:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643662080000|2022-01-31 20:48:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643662110000|2022-01-31 20:48:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643662190000|2022-01-31 20:49:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643662200000|2022-01-31 20:50:00|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1643662210000|2022-01-31 20:50:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643662220000|2022-01-31 20:50:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643662240000|2022-01-31 20:50:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643662250000|2022-01-31 20:50:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643662270000|2022-01-31 20:51:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643662280000|2022-01-31 20:51:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643662290000|2022-01-31 20:51:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643662320000|2022-01-31 20:52:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643662330000|2022-01-31 20:52:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643662360000|2022-01-31 20:52:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643662370000|2022-01-31 20:52:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|12
1643662390000|2022-01-31 20:53:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643662400000|2022-01-31 20:53:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643662410000|2022-01-31 20:53:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643662420000|2022-01-31 20:53:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643662430000|2022-01-31 20:53:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643662440000|2022-01-31 20:54:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643662470000|2022-01-31 20:54:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643662490000|2022-01-31 20:54:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643662510000|2022-01-31 20:55:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643662530000|2022-01-31 20:55:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643662540000|2022-01-31 20:55:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662560000|2022-01-31 20:56:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662580000|2022-01-31 20:56:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643662590000|2022-01-31 20:56:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662600000|2022-01-31 20:56:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662610000|2022-01-31 20:56:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662620000|2022-01-31 20:57:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662630000|2022-01-31 20:57:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643662640000|2022-01-31 20:57:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643662650000|2022-01-31 20:57:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643662660000|2022-01-31 20:57:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643662680000|2022-01-31 20:58:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643662690000|2022-01-31 20:58:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643662700000|2022-01-31 20:58:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643662710000|2022-01-31 20:58:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1643662720000|2022-01-31 20:58:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1643662730000|2022-01-31 20:58:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643662740000|2022-01-31 20:59:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643662750000|2022-01-31 20:59:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|13
1643662760000|2022-01-31 20:59:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643662780000|2022-01-31 20:59:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643662790000|2022-01-31 20:59:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643662800000|2022-01-31 21:00:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1643662810000|2022-01-31 21:00:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643662820000|2022-01-31 21:00:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643662840000|2022-01-31 21:00:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643662860000|2022-01-31 21:01:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643662870000|2022-01-31 21:01:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643662880000|2022-01-31 21:01:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643662900000|2022-01-31 21:01:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643662910000|2022-01-31 21:01:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|10
1643662920000|2022-01-31 21:02:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643662930000|2022-01-31 21:02:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643662940000|2022-01-31 21:02:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643662960000|2022-01-31 21:02:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643662980000|2022-01-31 21:03:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1643662990000|2022-01-31 21:03:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643663000000|2022-01-31 21:03:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643663010000|2022-01-31 21:03:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643663020000|2022-01-31 21:03:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643663030000|2022-01-31 21:03:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1643663040000|2022-01-31 21:04:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643663050000|2022-01-31 21:04:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|11
1643663060000|2022-01-31 21:04:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643663070000|2022-01-31 21:04:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643663080000|2022-01-31 21:04:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1643663090000|2022-01-31 21:04:50|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|15
1643663100000|2022-01-31 21:05:00|19.93|19.73|19.94|19.74|19.94|19.74|19.92|19.72|8
1643663120000|2022-01-31 21:05:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643663130000|2022-01-31 21:05:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643663150000|2022-01-31 21:05:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643663170000|2022-01-31 21:06:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643663180000|2022-01-31 21:06:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643663210000|2022-01-31 21:06:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643663220000|2022-01-31 21:07:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643663230000|2022-01-31 21:07:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643663250000|2022-01-31 21:07:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643663280000|2022-01-31 21:08:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643663310000|2022-01-31 21:08:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643663320000|2022-01-31 21:08:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643663350000|2022-01-31 21:09:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643663380000|2022-01-31 21:09:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643663390000|2022-01-31 21:09:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643663400000|2022-01-31 21:10:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643663410000|2022-01-31 21:10:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643663430000|2022-01-31 21:10:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1643663440000|2022-01-31 21:10:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643663460000|2022-01-31 21:11:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643663470000|2022-01-31 21:11:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1643663480000|2022-01-31 21:11:20|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|10
1643663500000|2022-01-31 21:11:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643663540000|2022-01-31 21:12:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643663580000|2022-01-31 21:13:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643663590000|2022-01-31 21:13:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643663610000|2022-01-31 21:13:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643663620000|2022-01-31 21:13:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643663630000|2022-01-31 21:13:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643663640000|2022-01-31 21:14:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643663670000|2022-01-31 21:14:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643663700000|2022-01-31 21:15:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643663710000|2022-01-31 21:15:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643663720000|2022-01-31 21:15:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643663730000|2022-01-31 21:15:30|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|14
1643663740000|2022-01-31 21:15:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643663760000|2022-01-31 21:16:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643663790000|2022-01-31 21:16:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643663810000|2022-01-31 21:16:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643663820000|2022-01-31 21:17:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643663840000|2022-01-31 21:17:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1643663850000|2022-01-31 21:17:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643663860000|2022-01-31 21:17:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643663870000|2022-01-31 21:17:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643663880000|2022-01-31 21:18:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643663900000|2022-01-31 21:18:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643663930000|2022-01-31 21:18:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643663940000|2022-01-31 21:19:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643663950000|2022-01-31 21:19:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643663970000|2022-01-31 21:19:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643663980000|2022-01-31 21:19:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643663990000|2022-01-31 21:19:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643664000000|2022-01-31 21:20:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643664050000|2022-01-31 21:20:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643664060000|2022-01-31 21:21:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643664070000|2022-01-31 21:21:10|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1643664100000|2022-01-31 21:21:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643664110000|2022-01-31 21:21:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643664150000|2022-01-31 21:22:30|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|8
1643664160000|2022-01-31 21:22:40|20|19.8|19.99|19.79|20|19.8|19.98|19.78|4
1643664170000|2022-01-31 21:22:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643664180000|2022-01-31 21:23:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643664210000|2022-01-31 21:23:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643664220000|2022-01-31 21:23:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643664230000|2022-01-31 21:23:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643664240000|2022-01-31 21:24:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643664250000|2022-01-31 21:24:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643664260000|2022-01-31 21:24:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643664270000|2022-01-31 21:24:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643664280000|2022-01-31 21:24:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|8
1643664290000|2022-01-31 21:24:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643664310000|2022-01-31 21:25:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1643664320000|2022-01-31 21:25:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643664390000|2022-01-31 21:26:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643664400000|2022-01-31 21:26:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643664410000|2022-01-31 21:26:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643664420000|2022-01-31 21:27:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643664430000|2022-01-31 21:27:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643664440000|2022-01-31 21:27:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643664450000|2022-01-31 21:27:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1643664460000|2022-01-31 21:27:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643664500000|2022-01-31 21:28:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643664510000|2022-01-31 21:28:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643664520000|2022-01-31 21:28:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643664540000|2022-01-31 21:29:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643664550000|2022-01-31 21:29:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643664570000|2022-01-31 21:29:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643664580000|2022-01-31 21:29:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643664600000|2022-01-31 21:30:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643664610000|2022-01-31 21:30:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1643664620000|2022-01-31 21:30:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643664630000|2022-01-31 21:30:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643664640000|2022-01-31 21:30:40|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1643664650000|2022-01-31 21:30:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643664660000|2022-01-31 21:31:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643664690000|2022-01-31 21:31:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643664710000|2022-01-31 21:31:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1643664720000|2022-01-31 21:32:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643664730000|2022-01-31 21:32:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643664740000|2022-01-31 21:32:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643664750000|2022-01-31 21:32:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1643664760000|2022-01-31 21:32:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643664810000|2022-01-31 21:33:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643664820000|2022-01-31 21:33:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643664840000|2022-01-31 21:34:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643664860000|2022-01-31 21:34:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643664870000|2022-01-31 21:34:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643664880000|2022-01-31 21:34:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643664890000|2022-01-31 21:34:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643664900000|2022-01-31 21:35:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643664910000|2022-01-31 21:35:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643664920000|2022-01-31 21:35:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643664930000|2022-01-31 21:35:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643664940000|2022-01-31 21:35:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643664960000|2022-01-31 21:36:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|9
1643664970000|2022-01-31 21:36:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|9
1643664980000|2022-01-31 21:36:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643665000000|2022-01-31 21:36:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643665010000|2022-01-31 21:36:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643665020000|2022-01-31 21:37:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643665030000|2022-01-31 21:37:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643665040000|2022-01-31 21:37:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643665050000|2022-01-31 21:37:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643665060000|2022-01-31 21:37:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643665120000|2022-01-31 21:38:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643665180000|2022-01-31 21:39:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643665190000|2022-01-31 21:39:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643665200000|2022-01-31 21:40:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1643665210000|2022-01-31 21:40:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643665220000|2022-01-31 21:40:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643665230000|2022-01-31 21:40:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643665240000|2022-01-31 21:40:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643665260000|2022-01-31 21:41:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643665270000|2022-01-31 21:41:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665280000|2022-01-31 21:41:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643665290000|2022-01-31 21:41:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643665310000|2022-01-31 21:41:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643665350000|2022-01-31 21:42:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643665360000|2022-01-31 21:42:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643665370000|2022-01-31 21:42:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1643665380000|2022-01-31 21:43:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643665420000|2022-01-31 21:43:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643665430000|2022-01-31 21:43:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643665450000|2022-01-31 21:44:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665460000|2022-01-31 21:44:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643665470000|2022-01-31 21:44:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643665520000|2022-01-31 21:45:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643665530000|2022-01-31 21:45:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643665540000|2022-01-31 21:45:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643665550000|2022-01-31 21:45:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643665560000|2022-01-31 21:46:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643665590000|2022-01-31 21:46:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643665620000|2022-01-31 21:47:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643665630000|2022-01-31 21:47:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643665640000|2022-01-31 21:47:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643665670000|2022-01-31 21:47:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643665680000|2022-01-31 21:48:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665690000|2022-01-31 21:48:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643665700000|2022-01-31 21:48:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643665720000|2022-01-31 21:48:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643665730000|2022-01-31 21:48:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1643665740000|2022-01-31 21:49:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643665750000|2022-01-31 21:49:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665760000|2022-01-31 21:49:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643665770000|2022-01-31 21:49:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643665780000|2022-01-31 21:49:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643665800000|2022-01-31 21:50:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643665810000|2022-01-31 21:50:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|11
1643665820000|2022-01-31 21:50:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665860000|2022-01-31 21:51:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|9
1643665870000|2022-01-31 21:51:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665880000|2022-01-31 21:51:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643665890000|2022-01-31 21:51:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643665900000|2022-01-31 21:51:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643665920000|2022-01-31 21:52:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643665960000|2022-01-31 21:52:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643665970000|2022-01-31 21:52:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643665980000|2022-01-31 21:53:00|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|11
1643665990000|2022-01-31 21:53:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643666000000|2022-01-31 21:53:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|9
1643666020000|2022-01-31 21:53:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643666030000|2022-01-31 21:53:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643666050000|2022-01-31 21:54:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643666200000|2022-01-31 21:56:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643666210000|2022-01-31 21:56:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643666220000|2022-01-31 21:57:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643666230000|2022-01-31 21:57:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643666280000|2022-01-31 21:58:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643666300000|2022-01-31 21:58:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643666310000|2022-01-31 21:58:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643666330000|2022-01-31 21:58:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643666340000|2022-01-31 21:59:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643666350000|2022-01-31 21:59:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643666360000|2022-01-31 21:59:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|12
1643666400000|2022-01-31 22:00:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643666430000|2022-01-31 22:00:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1643666440000|2022-01-31 22:00:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643666450000|2022-01-31 22:00:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643666460000|2022-01-31 22:01:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643666480000|2022-01-31 22:01:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643666490000|2022-01-31 22:01:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643666510000|2022-01-31 22:01:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643666520000|2022-01-31 22:02:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1643666530000|2022-01-31 22:02:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643666550000|2022-01-31 22:02:30|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643666560000|2022-01-31 22:02:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1643666570000|2022-01-31 22:02:50|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|5
1643666580000|2022-01-31 22:03:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643666620000|2022-01-31 22:03:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643666680000|2022-01-31 22:04:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643666740000|2022-01-31 22:05:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643666840000|2022-01-31 22:07:20|20|19.8|19.98|19.78|20|19.8|19.98|19.78|2
1643666870000|2022-01-31 22:07:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643666890000|2022-01-31 22:08:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643666900000|2022-01-31 22:08:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643666910000|2022-01-31 22:08:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643666920000|2022-01-31 22:08:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643666930000|2022-01-31 22:08:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1643667000000|2022-01-31 22:10:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643667030000|2022-01-31 22:10:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643667090000|2022-01-31 22:11:30|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|5
1643667100000|2022-01-31 22:11:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643667120000|2022-01-31 22:12:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643667130000|2022-01-31 22:12:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643667140000|2022-01-31 22:12:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643667150000|2022-01-31 22:12:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643667180000|2022-01-31 22:13:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|8
1643667200000|2022-01-31 22:13:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643667210000|2022-01-31 22:13:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|15
1643667260000|2022-01-31 22:14:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643667270000|2022-01-31 22:14:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643667350000|2022-01-31 22:15:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643667360000|2022-01-31 22:16:00|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|9
1643667370000|2022-01-31 22:16:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1643667460000|2022-01-31 22:17:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643667470000|2022-01-31 22:17:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643667480000|2022-01-31 22:18:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643667500000|2022-01-31 22:18:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643667510000|2022-01-31 22:18:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643667530000|2022-01-31 22:18:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643667620000|2022-01-31 22:20:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643667640000|2022-01-31 22:20:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643667660000|2022-01-31 22:21:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643667670000|2022-01-31 22:21:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643667690000|2022-01-31 22:21:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643667700000|2022-01-31 22:21:40|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|3
1643667710000|2022-01-31 22:21:50|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|3
1643667720000|2022-01-31 22:22:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643667740000|2022-01-31 22:22:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1643667750000|2022-01-31 22:22:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643667760000|2022-01-31 22:22:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643667780000|2022-01-31 22:23:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643667790000|2022-01-31 22:23:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643667800000|2022-01-31 22:23:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643667830000|2022-01-31 22:23:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643667920000|2022-01-31 22:25:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643667940000|2022-01-31 22:25:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643668000000|2022-01-31 22:26:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643668010000|2022-01-31 22:26:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643668020000|2022-01-31 22:27:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643668050000|2022-01-31 22:27:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643668060000|2022-01-31 22:27:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643668080000|2022-01-31 22:28:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643668090000|2022-01-31 22:28:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643668170000|2022-01-31 22:29:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643668180000|2022-01-31 22:29:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643668200000|2022-01-31 22:30:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643668210000|2022-01-31 22:30:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643668220000|2022-01-31 22:30:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643668230000|2022-01-31 22:30:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643668240000|2022-01-31 22:30:40|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|3
1643668250000|2022-01-31 22:30:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643668260000|2022-01-31 22:31:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1643668270000|2022-01-31 22:31:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643668360000|2022-01-31 22:32:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643668440000|2022-01-31 22:34:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643668470000|2022-01-31 22:34:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643668570000|2022-01-31 22:36:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643668660000|2022-01-31 22:37:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|11
1643668690000|2022-01-31 22:38:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1643668730000|2022-01-31 22:38:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643668750000|2022-01-31 22:39:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643668760000|2022-01-31 22:39:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643668780000|2022-01-31 22:39:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643668790000|2022-01-31 22:39:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643668800000|2022-01-31 22:40:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643668840000|2022-01-31 22:40:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643668850000|2022-01-31 22:40:50|20|19.8|20.02|19.82|20.02|19.82|20|19.8|3
1643668870000|2022-01-31 22:41:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643668910000|2022-01-31 22:41:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643668920000|2022-01-31 22:42:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643668930000|2022-01-31 22:42:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643668980000|2022-01-31 22:43:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643668990000|2022-01-31 22:43:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643669000000|2022-01-31 22:43:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643669060000|2022-01-31 22:44:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643669070000|2022-01-31 22:44:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643669080000|2022-01-31 22:44:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643669090000|2022-01-31 22:44:50|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|5
1643669100000|2022-01-31 22:45:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643669150000|2022-01-31 22:45:50|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1643669160000|2022-01-31 22:46:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643669170000|2022-01-31 22:46:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643669180000|2022-01-31 22:46:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643669190000|2022-01-31 22:46:30|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643669200000|2022-01-31 22:46:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|9
1643669210000|2022-01-31 22:46:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643669220000|2022-01-31 22:47:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|14
1643669230000|2022-01-31 22:47:10|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1643669240000|2022-01-31 22:47:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643669250000|2022-01-31 22:47:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643669260000|2022-01-31 22:47:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643669280000|2022-01-31 22:48:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643669290000|2022-01-31 22:48:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643669330000|2022-01-31 22:48:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643669340000|2022-01-31 22:49:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643669350000|2022-01-31 22:49:10|20|19.8|20|19.8|20.01|19.81|20|19.8|9
1643669360000|2022-01-31 22:49:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643669380000|2022-01-31 22:49:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643669390000|2022-01-31 22:49:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643669440000|2022-01-31 22:50:40|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643669450000|2022-01-31 22:50:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643669460000|2022-01-31 22:51:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643669470000|2022-01-31 22:51:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643669510000|2022-01-31 22:51:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643669520000|2022-01-31 22:52:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|16
1643669530000|2022-01-31 22:52:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|14
1643669540000|2022-01-31 22:52:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|15
1643669550000|2022-01-31 22:52:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643669560000|2022-01-31 22:52:40|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1643669570000|2022-01-31 22:52:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1643669590000|2022-01-31 22:53:10|20.01|19.81|20|19.8|20.01|19.81|19.99|19.79|8
1643669600000|2022-01-31 22:53:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643669610000|2022-01-31 22:53:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643669620000|2022-01-31 22:53:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643669630000|2022-01-31 22:53:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643669690000|2022-01-31 22:54:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643669700000|2022-01-31 22:55:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643669730000|2022-01-31 22:55:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643669770000|2022-01-31 22:56:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643669780000|2022-01-31 22:56:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|2
1643669790000|2022-01-31 22:56:30|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|2
1643669820000|2022-01-31 22:57:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643669830000|2022-01-31 22:57:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643669840000|2022-01-31 22:57:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643669850000|2022-01-31 22:57:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643669860000|2022-01-31 22:57:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643669920000|2022-01-31 22:58:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643669980000|2022-01-31 22:59:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643669990000|2022-01-31 22:59:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643670000000|2022-01-31 23:00:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643670020000|2022-01-31 23:00:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643670030000|2022-01-31 23:00:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643670040000|2022-01-31 23:00:40|19.99|19.79|20|19.8|20|19.8|19.98|19.78|4
1643670070000|2022-01-31 23:01:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643670080000|2022-01-31 23:01:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670100000|2022-01-31 23:01:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643670120000|2022-01-31 23:02:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643670130000|2022-01-31 23:02:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670150000|2022-01-31 23:02:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643670160000|2022-01-31 23:02:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670180000|2022-01-31 23:03:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670200000|2022-01-31 23:03:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670210000|2022-01-31 23:03:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643670230000|2022-01-31 23:03:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643670240000|2022-01-31 23:04:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670270000|2022-01-31 23:04:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670300000|2022-01-31 23:05:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643670310000|2022-01-31 23:05:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643670330000|2022-01-31 23:05:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643670340000|2022-01-31 23:05:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670350000|2022-01-31 23:05:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643670360000|2022-01-31 23:06:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643670370000|2022-01-31 23:06:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643670390000|2022-01-31 23:06:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643670420000|2022-01-31 23:07:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643670460000|2022-01-31 23:07:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643670470000|2022-01-31 23:07:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643670480000|2022-01-31 23:08:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643670490000|2022-01-31 23:08:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643670510000|2022-01-31 23:08:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1643670520000|2022-01-31 23:08:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643670530000|2022-01-31 23:08:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1643670540000|2022-01-31 23:09:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643670550000|2022-01-31 23:09:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643670560000|2022-01-31 23:09:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670570000|2022-01-31 23:09:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643670580000|2022-01-31 23:09:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643670600000|2022-01-31 23:10:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643670610000|2022-01-31 23:10:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643670620000|2022-01-31 23:10:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643670630000|2022-01-31 23:10:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670640000|2022-01-31 23:10:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643670650000|2022-01-31 23:10:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643670690000|2022-01-31 23:11:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670710000|2022-01-31 23:11:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643670720000|2022-01-31 23:12:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643670730000|2022-01-31 23:12:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670750000|2022-01-31 23:12:30|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|5
1643670760000|2022-01-31 23:12:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643670770000|2022-01-31 23:12:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643670780000|2022-01-31 23:13:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670810000|2022-01-31 23:13:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670820000|2022-01-31 23:13:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643670830000|2022-01-31 23:13:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643670840000|2022-01-31 23:14:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643670870000|2022-01-31 23:14:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|11
1643670880000|2022-01-31 23:14:40|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643670890000|2022-01-31 23:14:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643670900000|2022-01-31 23:15:00|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|6
1643670920000|2022-01-31 23:15:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643670930000|2022-01-31 23:15:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643670940000|2022-01-31 23:15:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643670950000|2022-01-31 23:15:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643670970000|2022-01-31 23:16:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643671030000|2022-01-31 23:17:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643671060000|2022-01-31 23:17:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643671070000|2022-01-31 23:17:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643671080000|2022-01-31 23:18:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643671090000|2022-01-31 23:18:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643671100000|2022-01-31 23:18:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643671120000|2022-01-31 23:18:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643671140000|2022-01-31 23:19:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643671150000|2022-01-31 23:19:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643671160000|2022-01-31 23:19:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643671170000|2022-01-31 23:19:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643671180000|2022-01-31 23:19:40|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1643671190000|2022-01-31 23:19:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643671200000|2022-01-31 23:20:00|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|6
1643671220000|2022-01-31 23:20:20|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1643671230000|2022-01-31 23:20:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643671240000|2022-01-31 23:20:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643671250000|2022-01-31 23:20:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643671260000|2022-01-31 23:21:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643671270000|2022-01-31 23:21:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643671280000|2022-01-31 23:21:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643671300000|2022-01-31 23:21:40|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1643671330000|2022-01-31 23:22:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643671360000|2022-01-31 23:22:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|8
1643671370000|2022-01-31 23:22:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643671380000|2022-01-31 23:23:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643671390000|2022-01-31 23:23:10|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1643671420000|2022-01-31 23:23:40|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643671430000|2022-01-31 23:23:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643671440000|2022-01-31 23:24:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643671450000|2022-01-31 23:24:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643671460000|2022-01-31 23:24:20|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1643671490000|2022-01-31 23:24:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643671500000|2022-01-31 23:25:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643671510000|2022-01-31 23:25:10|20|19.8|20.01|19.81|20.02|19.82|20|19.8|4
1643671520000|2022-01-31 23:25:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643671530000|2022-01-31 23:25:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643671540000|2022-01-31 23:25:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643671550000|2022-01-31 23:25:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643671560000|2022-01-31 23:26:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643671570000|2022-01-31 23:26:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643671590000|2022-01-31 23:26:30|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1643671600000|2022-01-31 23:26:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643671610000|2022-01-31 23:26:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643671640000|2022-01-31 23:27:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643671680000|2022-01-31 23:28:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643671690000|2022-01-31 23:28:10|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|4
1643671700000|2022-01-31 23:28:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643671710000|2022-01-31 23:28:30|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643671720000|2022-01-31 23:28:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643671730000|2022-01-31 23:28:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643671740000|2022-01-31 23:29:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1643671750000|2022-01-31 23:29:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643671760000|2022-01-31 23:29:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643671770000|2022-01-31 23:29:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643671790000|2022-01-31 23:29:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643671800000|2022-01-31 23:30:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643671810000|2022-01-31 23:30:10|20|19.8|20.05|19.85|20.05|19.85|20|19.8|6
1643671820000|2022-01-31 23:30:20|20.06|19.86|20.1|19.9|20.12|19.92|20.06|19.86|15
1643671830000|2022-01-31 23:30:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643671840000|2022-01-31 23:30:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643671850000|2022-01-31 23:30:50|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|3
1643671870000|2022-01-31 23:31:10|20.1|19.9|20.13|19.93|20.14|19.94|20.1|19.9|11
1643671880000|2022-01-31 23:31:20|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1643671890000|2022-01-31 23:31:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643671900000|2022-01-31 23:31:40|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|5
1643671910000|2022-01-31 23:31:50|20.15|19.95|20.17|19.97|20.18|19.98|20.15|19.95|5
1643671920000|2022-01-31 23:32:00|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1643671930000|2022-01-31 23:32:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643671940000|2022-01-31 23:32:20|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|5
1643671950000|2022-01-31 23:32:30|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|5
1643671960000|2022-01-31 23:32:40|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|7
1643671970000|2022-01-31 23:32:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643671990000|2022-01-31 23:33:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643672000000|2022-01-31 23:33:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643672020000|2022-01-31 23:33:40|20.15|19.95|20.14|19.94|20.15|19.95|20.12|19.92|4
1643672030000|2022-01-31 23:33:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643672040000|2022-01-31 23:34:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643672060000|2022-01-31 23:34:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643672070000|2022-01-31 23:34:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643672080000|2022-01-31 23:34:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643672090000|2022-01-31 23:34:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1643672100000|2022-01-31 23:35:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1643672110000|2022-01-31 23:35:10|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|3
1643672120000|2022-01-31 23:35:20|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|2
1643672150000|2022-01-31 23:35:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643672160000|2022-01-31 23:36:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643672180000|2022-01-31 23:36:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643672190000|2022-01-31 23:36:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643672210000|2022-01-31 23:36:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643672230000|2022-01-31 23:37:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643672240000|2022-01-31 23:37:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643672250000|2022-01-31 23:37:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1643672290000|2022-01-31 23:38:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643672300000|2022-01-31 23:38:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643672350000|2022-01-31 23:39:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1643672360000|2022-01-31 23:39:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|8
1643672370000|2022-01-31 23:39:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1643672380000|2022-01-31 23:39:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|7
1643672400000|2022-01-31 23:40:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1643672410000|2022-01-31 23:40:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1643672420000|2022-01-31 23:40:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643672440000|2022-01-31 23:40:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643672450000|2022-01-31 23:40:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643672460000|2022-01-31 23:41:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643672470000|2022-01-31 23:41:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|8
1643672480000|2022-01-31 23:41:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643672500000|2022-01-31 23:41:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643672520000|2022-01-31 23:42:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643672530000|2022-01-31 23:42:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1643672540000|2022-01-31 23:42:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643672560000|2022-01-31 23:42:40|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643672570000|2022-01-31 23:42:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643672580000|2022-01-31 23:43:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|9
1643672610000|2022-01-31 23:43:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1643672620000|2022-01-31 23:43:40|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|5
1643672630000|2022-01-31 23:43:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643672640000|2022-01-31 23:44:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643672650000|2022-01-31 23:44:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643672660000|2022-01-31 23:44:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643672680000|2022-01-31 23:44:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643672690000|2022-01-31 23:44:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643672700000|2022-01-31 23:45:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643672710000|2022-01-31 23:45:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643672720000|2022-01-31 23:45:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643672730000|2022-01-31 23:45:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643672760000|2022-01-31 23:46:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643672770000|2022-01-31 23:46:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643672780000|2022-01-31 23:46:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643672810000|2022-01-31 23:46:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1643672820000|2022-01-31 23:47:00|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|6
1643672830000|2022-01-31 23:47:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643672840000|2022-01-31 23:47:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643672850000|2022-01-31 23:47:30|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|4
1643672860000|2022-01-31 23:47:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643672870000|2022-01-31 23:47:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643672890000|2022-01-31 23:48:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643672900000|2022-01-31 23:48:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643672910000|2022-01-31 23:48:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643672920000|2022-01-31 23:48:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643672940000|2022-01-31 23:49:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1643672950000|2022-01-31 23:49:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643672960000|2022-01-31 23:49:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643672970000|2022-01-31 23:49:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643672980000|2022-01-31 23:49:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643673000000|2022-01-31 23:50:00|20.07|19.87|20.1|19.9|20.1|19.9|20.07|19.87|10
1643673010000|2022-01-31 23:50:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1643673020000|2022-01-31 23:50:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643673030000|2022-01-31 23:50:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643673040000|2022-01-31 23:50:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643673070000|2022-01-31 23:51:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643673080000|2022-01-31 23:51:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643673090000|2022-01-31 23:51:30|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|7
1643673100000|2022-01-31 23:51:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1643673130000|2022-01-31 23:52:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643673150000|2022-01-31 23:52:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643673160000|2022-01-31 23:52:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643673170000|2022-01-31 23:52:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643673180000|2022-01-31 23:53:00|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1643673210000|2022-01-31 23:53:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643673220000|2022-01-31 23:53:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1643673230000|2022-01-31 23:53:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|7
1643673240000|2022-01-31 23:54:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1643673270000|2022-01-31 23:54:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|6
1643673280000|2022-01-31 23:54:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643673290000|2022-01-31 23:54:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643673330000|2022-01-31 23:55:30|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643673340000|2022-01-31 23:55:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643673370000|2022-01-31 23:56:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1643673380000|2022-01-31 23:56:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643673390000|2022-01-31 23:56:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1643673400000|2022-01-31 23:56:40|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|11
1643673410000|2022-01-31 23:56:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643673420000|2022-01-31 23:57:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643673430000|2022-01-31 23:57:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|8
1643673440000|2022-01-31 23:57:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643673450000|2022-01-31 23:57:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643673470000|2022-01-31 23:57:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643673480000|2022-01-31 23:58:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643673510000|2022-01-31 23:58:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1643673540000|2022-01-31 23:59:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643673550000|2022-01-31 23:59:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643673560000|2022-01-31 23:59:20|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|5
1643673570000|2022-01-31 23:59:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643673580000|2022-01-31 23:59:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643673590000|2022-01-31 23:59:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643673620000|2022-02-01 00:00:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643673640000|2022-02-01 00:00:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643673650000|2022-02-01 00:00:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643673660000|2022-02-01 00:01:00|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|9
1643673670000|2022-02-01 00:01:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643673680000|2022-02-01 00:01:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1643673690000|2022-02-01 00:01:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643673700000|2022-02-01 00:01:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|13
1643673710000|2022-02-01 00:01:50|20.03|19.83|20|19.8|20.04|19.84|20|19.8|8
1643673720000|2022-02-01 00:02:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|8
1643673730000|2022-02-01 00:02:10|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|8
1643673740000|2022-02-01 00:02:20|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|9
1643673750000|2022-02-01 00:02:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643673760000|2022-02-01 00:02:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643673770000|2022-02-01 00:02:50|20.01|19.81|20.03|19.83|20.04|19.84|20.01|19.81|9
1643673780000|2022-02-01 00:03:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|10
1643673790000|2022-02-01 00:03:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1643673800000|2022-02-01 00:03:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1643673810000|2022-02-01 00:03:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643673830000|2022-02-01 00:03:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643673860000|2022-02-01 00:04:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643673900000|2022-02-01 00:05:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643673910000|2022-02-01 00:05:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643673920000|2022-02-01 00:05:20|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|7
1643673930000|2022-02-01 00:05:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1643673940000|2022-02-01 00:05:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643673950000|2022-02-01 00:05:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643673960000|2022-02-01 00:06:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643673970000|2022-02-01 00:06:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643673990000|2022-02-01 00:06:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643674000000|2022-02-01 00:06:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643674020000|2022-02-01 00:07:00|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|10
1643674030000|2022-02-01 00:07:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643674040000|2022-02-01 00:07:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643674060000|2022-02-01 00:07:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643674080000|2022-02-01 00:08:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643674100000|2022-02-01 00:08:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643674110000|2022-02-01 00:08:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643674130000|2022-02-01 00:08:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643674140000|2022-02-01 00:09:00|20.14|19.94|20.15|19.95|20.15|19.95|20.13|19.93|8
1643674150000|2022-02-01 00:09:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|8
1643674160000|2022-02-01 00:09:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|12
1643674170000|2022-02-01 00:09:30|20.18|19.98|20.16|19.96|20.18|19.98|20.16|19.96|13
1643674180000|2022-02-01 00:09:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643674190000|2022-02-01 00:09:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643674200000|2022-02-01 00:10:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1643674210000|2022-02-01 00:10:10|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|5
1643674220000|2022-02-01 00:10:20|20.14|19.94|20.12|19.92|20.14|19.94|20.11|19.91|5
1643674230000|2022-02-01 00:10:30|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|5
1643674240000|2022-02-01 00:10:40|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|3
1643674250000|2022-02-01 00:10:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|9
1643674260000|2022-02-01 00:11:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1643674270000|2022-02-01 00:11:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643674280000|2022-02-01 00:11:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643674290000|2022-02-01 00:11:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1643674300000|2022-02-01 00:11:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643674320000|2022-02-01 00:12:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643674330000|2022-02-01 00:12:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643674340000|2022-02-01 00:12:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643674350000|2022-02-01 00:12:30|20.15|19.95|20.14|19.94|20.15|19.95|20.13|19.93|6
1643674370000|2022-02-01 00:12:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643674390000|2022-02-01 00:13:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643674420000|2022-02-01 00:13:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643674440000|2022-02-01 00:14:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643674450000|2022-02-01 00:14:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643674460000|2022-02-01 00:14:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643674470000|2022-02-01 00:14:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643674480000|2022-02-01 00:14:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643674500000|2022-02-01 00:15:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1643674520000|2022-02-01 00:15:20|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|3
1643674530000|2022-02-01 00:15:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|10
1643674540000|2022-02-01 00:15:40|20.12|19.92|20.12|19.92|20.13|19.93|20.11|19.91|9
1643674550000|2022-02-01 00:15:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643674560000|2022-02-01 00:16:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643674580000|2022-02-01 00:16:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643674600000|2022-02-01 00:16:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643674630000|2022-02-01 00:17:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1643674640000|2022-02-01 00:17:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643674650000|2022-02-01 00:17:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643674660000|2022-02-01 00:17:40|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|9
1643674670000|2022-02-01 00:17:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643674680000|2022-02-01 00:18:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|6
1643674690000|2022-02-01 00:18:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643674700000|2022-02-01 00:18:20|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|14
1643674710000|2022-02-01 00:18:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|9
1643674720000|2022-02-01 00:18:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643674730000|2022-02-01 00:18:50|20.06|19.86|20.03|19.83|20.07|19.87|20.03|19.83|6
1643674740000|2022-02-01 00:19:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|10
1643674750000|2022-02-01 00:19:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643674760000|2022-02-01 00:19:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643674770000|2022-02-01 00:19:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643674780000|2022-02-01 00:19:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1643674790000|2022-02-01 00:19:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643674800000|2022-02-01 00:20:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643674810000|2022-02-01 00:20:10|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|3
1643674820000|2022-02-01 00:20:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643674830000|2022-02-01 00:20:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643674840000|2022-02-01 00:20:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643674850000|2022-02-01 00:20:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643674860000|2022-02-01 00:21:00|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643674870000|2022-02-01 00:21:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643674880000|2022-02-01 00:21:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643674890000|2022-02-01 00:21:30|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|5
1643674900000|2022-02-01 00:21:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643674910000|2022-02-01 00:21:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643674920000|2022-02-01 00:22:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643674930000|2022-02-01 00:22:10|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|6
1643674940000|2022-02-01 00:22:20|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|4
1643674950000|2022-02-01 00:22:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643674960000|2022-02-01 00:22:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|7
1643674970000|2022-02-01 00:22:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643674980000|2022-02-01 00:23:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643674990000|2022-02-01 00:23:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1643675010000|2022-02-01 00:23:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643675020000|2022-02-01 00:23:40|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|3
1643675030000|2022-02-01 00:23:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1643675040000|2022-02-01 00:24:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643675050000|2022-02-01 00:24:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643675060000|2022-02-01 00:24:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643675070000|2022-02-01 00:24:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643675080000|2022-02-01 00:24:40|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|10
1643675090000|2022-02-01 00:24:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643675100000|2022-02-01 00:25:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|8
1643675110000|2022-02-01 00:25:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643675120000|2022-02-01 00:25:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1643675140000|2022-02-01 00:25:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643675150000|2022-02-01 00:25:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1643675170000|2022-02-01 00:26:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1643675180000|2022-02-01 00:26:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643675190000|2022-02-01 00:26:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643675210000|2022-02-01 00:26:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643675220000|2022-02-01 00:27:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643675240000|2022-02-01 00:27:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|8
1643675250000|2022-02-01 00:27:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|8
1643675320000|2022-02-01 00:28:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643675330000|2022-02-01 00:28:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643675360000|2022-02-01 00:29:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643675370000|2022-02-01 00:29:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643675380000|2022-02-01 00:29:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643675390000|2022-02-01 00:29:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643675400000|2022-02-01 00:30:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643675410000|2022-02-01 00:30:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643675420000|2022-02-01 00:30:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643675430000|2022-02-01 00:30:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1643675490000|2022-02-01 00:31:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643675510000|2022-02-01 00:31:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643675520000|2022-02-01 00:32:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643675530000|2022-02-01 00:32:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643675540000|2022-02-01 00:32:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643675550000|2022-02-01 00:32:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1643675560000|2022-02-01 00:32:40|20.13|19.93|20.1|19.9|20.13|19.93|20.1|19.9|10
1643675570000|2022-02-01 00:32:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643675610000|2022-02-01 00:33:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643675620000|2022-02-01 00:33:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643675640000|2022-02-01 00:34:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643675650000|2022-02-01 00:34:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643675680000|2022-02-01 00:34:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643675700000|2022-02-01 00:35:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643675710000|2022-02-01 00:35:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643675720000|2022-02-01 00:35:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1643675730000|2022-02-01 00:35:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643675740000|2022-02-01 00:35:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643675760000|2022-02-01 00:36:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643675770000|2022-02-01 00:36:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|10
1643675780000|2022-02-01 00:36:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643675810000|2022-02-01 00:36:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643675820000|2022-02-01 00:37:00|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|9
1643675830000|2022-02-01 00:37:10|20.07|19.87|20.05|19.85|20.08|19.88|20.05|19.85|9
1643675840000|2022-02-01 00:37:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643675850000|2022-02-01 00:37:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1643675860000|2022-02-01 00:37:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643675870000|2022-02-01 00:37:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|7
1643675880000|2022-02-01 00:38:00|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|8
1643675890000|2022-02-01 00:38:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1643675900000|2022-02-01 00:38:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1643675910000|2022-02-01 00:38:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643675920000|2022-02-01 00:38:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1643675930000|2022-02-01 00:38:50|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643675940000|2022-02-01 00:39:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643675950000|2022-02-01 00:39:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643675960000|2022-02-01 00:39:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643675980000|2022-02-01 00:39:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|10
1643675990000|2022-02-01 00:39:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643676000000|2022-02-01 00:40:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643676010000|2022-02-01 00:40:10|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643676020000|2022-02-01 00:40:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643676030000|2022-02-01 00:40:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643676040000|2022-02-01 00:40:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643676060000|2022-02-01 00:41:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643676070000|2022-02-01 00:41:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1643676080000|2022-02-01 00:41:20|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|4
1643676090000|2022-02-01 00:41:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643676100000|2022-02-01 00:41:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|8
1643676120000|2022-02-01 00:42:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643676130000|2022-02-01 00:42:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|14
1643676140000|2022-02-01 00:42:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|8
1643676150000|2022-02-01 00:42:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643676160000|2022-02-01 00:42:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643676170000|2022-02-01 00:42:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643676190000|2022-02-01 00:43:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643676200000|2022-02-01 00:43:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1643676210000|2022-02-01 00:43:30|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|6
1643676220000|2022-02-01 00:43:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643676240000|2022-02-01 00:44:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643676250000|2022-02-01 00:44:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643676270000|2022-02-01 00:44:30|20.08|19.88|20.09|19.89|20.1|19.9|20.08|19.88|4
1643676290000|2022-02-01 00:44:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643676300000|2022-02-01 00:45:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|8
1643676310000|2022-02-01 00:45:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643676360000|2022-02-01 00:46:00|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1643676380000|2022-02-01 00:46:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1643676430000|2022-02-01 00:47:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643676440000|2022-02-01 00:47:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643676450000|2022-02-01 00:47:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643676470000|2022-02-01 00:47:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643676480000|2022-02-01 00:48:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|10
1643676490000|2022-02-01 00:48:10|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|5
1643676510000|2022-02-01 00:48:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1643676520000|2022-02-01 00:48:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643676530000|2022-02-01 00:48:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643676540000|2022-02-01 00:49:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1643676550000|2022-02-01 00:49:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|11
1643676560000|2022-02-01 00:49:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1643676570000|2022-02-01 00:49:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|13
1643676580000|2022-02-01 00:49:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1643676590000|2022-02-01 00:49:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|10
1643676600000|2022-02-01 00:50:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|11
1643676610000|2022-02-01 00:50:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1643676620000|2022-02-01 00:50:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1643676640000|2022-02-01 00:50:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1643676650000|2022-02-01 00:50:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643676660000|2022-02-01 00:51:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|7
1643676670000|2022-02-01 00:51:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643676680000|2022-02-01 00:51:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1643676690000|2022-02-01 00:51:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643676710000|2022-02-01 00:51:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643676720000|2022-02-01 00:52:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|8
1643676730000|2022-02-01 00:52:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643676740000|2022-02-01 00:52:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643676750000|2022-02-01 00:52:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643676790000|2022-02-01 00:53:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1643676870000|2022-02-01 00:54:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643676880000|2022-02-01 00:54:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643676890000|2022-02-01 00:54:50|20.12|19.92|20.11|19.91|20.12|19.92|20.1|19.9|6
1643676910000|2022-02-01 00:55:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643676920000|2022-02-01 00:55:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643676940000|2022-02-01 00:55:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643676950000|2022-02-01 00:55:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1643676960000|2022-02-01 00:56:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|9
1643676970000|2022-02-01 00:56:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1643677020000|2022-02-01 00:57:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1643677030000|2022-02-01 00:57:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|8
1643677040000|2022-02-01 00:57:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1643677050000|2022-02-01 00:57:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643677060000|2022-02-01 00:57:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643677080000|2022-02-01 00:58:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1643677090000|2022-02-01 00:58:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|9
1643677100000|2022-02-01 00:58:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643677110000|2022-02-01 00:58:30|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643677150000|2022-02-01 00:59:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643677160000|2022-02-01 00:59:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1643677170000|2022-02-01 00:59:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643677190000|2022-02-01 00:59:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643677200000|2022-02-01 01:00:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1643677210000|2022-02-01 01:00:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1643677230000|2022-02-01 01:00:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643677240000|2022-02-01 01:00:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1643677250000|2022-02-01 01:00:50|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|5
1643677260000|2022-02-01 01:01:00|20.14|19.94|20.15|19.95|20.15|19.95|20.13|19.93|3
1643677270000|2022-02-01 01:01:10|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643677280000|2022-02-01 01:01:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643677290000|2022-02-01 01:01:30|20.16|19.96|20.15|19.95|20.16|19.96|20.14|19.94|4
1643677300000|2022-02-01 01:01:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643677310000|2022-02-01 01:01:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643677320000|2022-02-01 01:02:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1643677330000|2022-02-01 01:02:10|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1643677340000|2022-02-01 01:02:20|20.15|19.95|20.14|19.94|20.16|19.96|20.14|19.94|6
1643677350000|2022-02-01 01:02:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|7
1643677370000|2022-02-01 01:02:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643677380000|2022-02-01 01:03:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643677390000|2022-02-01 01:03:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643677410000|2022-02-01 01:03:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643677420000|2022-02-01 01:03:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1643677430000|2022-02-01 01:03:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643677440000|2022-02-01 01:04:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643677460000|2022-02-01 01:04:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643677470000|2022-02-01 01:04:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1643677480000|2022-02-01 01:04:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1643677500000|2022-02-01 01:05:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1643677510000|2022-02-01 01:05:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1643677520000|2022-02-01 01:05:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1643677530000|2022-02-01 01:05:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643677550000|2022-02-01 01:05:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643677560000|2022-02-01 01:06:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643677570000|2022-02-01 01:06:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|7
1643677580000|2022-02-01 01:06:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643677590000|2022-02-01 01:06:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643677600000|2022-02-01 01:06:40|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|5
1643677610000|2022-02-01 01:06:50|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643677620000|2022-02-01 01:07:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1643677630000|2022-02-01 01:07:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|8
1643677640000|2022-02-01 01:07:20|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1643677650000|2022-02-01 01:07:30|20.15|19.95|20.17|19.97|20.18|19.98|20.15|19.95|5
1643677660000|2022-02-01 01:07:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|10
1643677670000|2022-02-01 01:07:50|20.18|19.98|20.17|19.97|20.18|19.98|20.16|19.96|14
1643677680000|2022-02-01 01:08:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1643677690000|2022-02-01 01:08:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|8
1643677700000|2022-02-01 01:08:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643677710000|2022-02-01 01:08:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643677720000|2022-02-01 01:08:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643677730000|2022-02-01 01:08:50|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|7
1643677740000|2022-02-01 01:09:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643677790000|2022-02-01 01:09:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643677800000|2022-02-01 01:10:00|20.16|19.96|20.15|19.95|20.16|19.96|20.14|19.94|4
1643677810000|2022-02-01 01:10:10|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|7
1643677820000|2022-02-01 01:10:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643677840000|2022-02-01 01:10:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643677850000|2022-02-01 01:10:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643677880000|2022-02-01 01:11:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643677890000|2022-02-01 01:11:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643677920000|2022-02-01 01:12:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643677930000|2022-02-01 01:12:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643677960000|2022-02-01 01:12:40|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|6
1643677980000|2022-02-01 01:13:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643677990000|2022-02-01 01:13:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1643678010000|2022-02-01 01:13:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643678020000|2022-02-01 01:13:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643678060000|2022-02-01 01:14:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1643678070000|2022-02-01 01:14:30|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1643678090000|2022-02-01 01:14:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1643678100000|2022-02-01 01:15:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1643678110000|2022-02-01 01:15:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643678120000|2022-02-01 01:15:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643678170000|2022-02-01 01:16:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643678180000|2022-02-01 01:16:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643678190000|2022-02-01 01:16:30|20.15|19.95|20.16|19.96|20.16|19.96|20.14|19.94|6
1643678200000|2022-02-01 01:16:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643678210000|2022-02-01 01:16:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643678220000|2022-02-01 01:17:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643678230000|2022-02-01 01:17:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1643678240000|2022-02-01 01:17:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1643678320000|2022-02-01 01:18:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643678330000|2022-02-01 01:18:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643678340000|2022-02-01 01:19:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1643678360000|2022-02-01 01:19:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643678370000|2022-02-01 01:19:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643678410000|2022-02-01 01:20:10|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|8
1643678430000|2022-02-01 01:20:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1643678450000|2022-02-01 01:20:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643678470000|2022-02-01 01:21:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643678490000|2022-02-01 01:21:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643678500000|2022-02-01 01:21:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643678510000|2022-02-01 01:21:50|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1643678520000|2022-02-01 01:22:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643678540000|2022-02-01 01:22:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643678550000|2022-02-01 01:22:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643678560000|2022-02-01 01:22:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643678570000|2022-02-01 01:22:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643678580000|2022-02-01 01:23:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1643678620000|2022-02-01 01:23:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643678630000|2022-02-01 01:23:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643678640000|2022-02-01 01:24:00|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|4
1643678650000|2022-02-01 01:24:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643678660000|2022-02-01 01:24:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643678680000|2022-02-01 01:24:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643678690000|2022-02-01 01:24:50|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643678700000|2022-02-01 01:25:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643678710000|2022-02-01 01:25:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643678720000|2022-02-01 01:25:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643678730000|2022-02-01 01:25:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643678740000|2022-02-01 01:25:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1643678750000|2022-02-01 01:25:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|12
1643678760000|2022-02-01 01:26:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643678780000|2022-02-01 01:26:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643678790000|2022-02-01 01:26:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643678800000|2022-02-01 01:26:40|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643678810000|2022-02-01 01:26:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1643678820000|2022-02-01 01:27:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|14
1643678830000|2022-02-01 01:27:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|14
1643678840000|2022-02-01 01:27:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1643678850000|2022-02-01 01:27:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|11
1643678890000|2022-02-01 01:28:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643678910000|2022-02-01 01:28:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643678920000|2022-02-01 01:28:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1643678950000|2022-02-01 01:29:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643678960000|2022-02-01 01:29:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1643678980000|2022-02-01 01:29:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643678990000|2022-02-01 01:29:50|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643679000000|2022-02-01 01:30:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643679010000|2022-02-01 01:30:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643679020000|2022-02-01 01:30:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|9
1643679030000|2022-02-01 01:30:30|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643679040000|2022-02-01 01:30:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643679050000|2022-02-01 01:30:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643679060000|2022-02-01 01:31:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1643679070000|2022-02-01 01:31:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643679080000|2022-02-01 01:31:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1643679090000|2022-02-01 01:31:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643679110000|2022-02-01 01:31:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643679120000|2022-02-01 01:32:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1643679130000|2022-02-01 01:32:10|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1643679160000|2022-02-01 01:32:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1643679170000|2022-02-01 01:32:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643679200000|2022-02-01 01:33:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643679210000|2022-02-01 01:33:30|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643679220000|2022-02-01 01:33:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643679260000|2022-02-01 01:34:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643679270000|2022-02-01 01:34:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643679290000|2022-02-01 01:34:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643679310000|2022-02-01 01:35:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643679330000|2022-02-01 01:35:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643679340000|2022-02-01 01:35:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1643679370000|2022-02-01 01:36:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643679390000|2022-02-01 01:36:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643679400000|2022-02-01 01:36:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643679410000|2022-02-01 01:36:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643679420000|2022-02-01 01:37:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643679430000|2022-02-01 01:37:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643679460000|2022-02-01 01:37:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643679490000|2022-02-01 01:38:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643679500000|2022-02-01 01:38:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643679510000|2022-02-01 01:38:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643679520000|2022-02-01 01:38:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643679530000|2022-02-01 01:38:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|8
1643679540000|2022-02-01 01:39:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643679610000|2022-02-01 01:40:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643679630000|2022-02-01 01:40:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1643679700000|2022-02-01 01:41:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643679730000|2022-02-01 01:42:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643679760000|2022-02-01 01:42:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643679770000|2022-02-01 01:42:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643679780000|2022-02-01 01:43:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643679790000|2022-02-01 01:43:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643679800000|2022-02-01 01:43:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643679810000|2022-02-01 01:43:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643679820000|2022-02-01 01:43:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643679830000|2022-02-01 01:43:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643679860000|2022-02-01 01:44:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643679870000|2022-02-01 01:44:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643679880000|2022-02-01 01:44:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643679890000|2022-02-01 01:44:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643679900000|2022-02-01 01:45:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643679920000|2022-02-01 01:45:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643679960000|2022-02-01 01:46:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1643679970000|2022-02-01 01:46:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|8
1643679980000|2022-02-01 01:46:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643679990000|2022-02-01 01:46:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1643680000000|2022-02-01 01:46:40|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|8
1643680010000|2022-02-01 01:46:50|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1643680020000|2022-02-01 01:47:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643680040000|2022-02-01 01:47:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643680050000|2022-02-01 01:47:30|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|15
1643680060000|2022-02-01 01:47:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643680070000|2022-02-01 01:47:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643680080000|2022-02-01 01:48:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643680090000|2022-02-01 01:48:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643680100000|2022-02-01 01:48:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1643680110000|2022-02-01 01:48:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|16
1643680130000|2022-02-01 01:48:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|9
1643680140000|2022-02-01 01:49:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1643680150000|2022-02-01 01:49:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643680160000|2022-02-01 01:49:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|14
1643680170000|2022-02-01 01:49:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643680180000|2022-02-01 01:49:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|11
1643680200000|2022-02-01 01:50:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643680210000|2022-02-01 01:50:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643680220000|2022-02-01 01:50:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1643680250000|2022-02-01 01:50:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643680290000|2022-02-01 01:51:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643680300000|2022-02-01 01:51:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643680310000|2022-02-01 01:51:50|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643680320000|2022-02-01 01:52:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643680330000|2022-02-01 01:52:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643680340000|2022-02-01 01:52:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643680350000|2022-02-01 01:52:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643680360000|2022-02-01 01:52:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643680370000|2022-02-01 01:52:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643680380000|2022-02-01 01:53:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643680390000|2022-02-01 01:53:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643680400000|2022-02-01 01:53:20|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643680410000|2022-02-01 01:53:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643680440000|2022-02-01 01:54:00|20.18|19.98|20.2|20|20.2|20|20.18|19.98|3
1643680450000|2022-02-01 01:54:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643680460000|2022-02-01 01:54:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643680470000|2022-02-01 01:54:30|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643680490000|2022-02-01 01:54:50|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|6
1643680510000|2022-02-01 01:55:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643680520000|2022-02-01 01:55:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643680530000|2022-02-01 01:55:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|8
1643680540000|2022-02-01 01:55:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643680550000|2022-02-01 01:55:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643680560000|2022-02-01 01:56:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643680620000|2022-02-01 01:57:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1643680630000|2022-02-01 01:57:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643680640000|2022-02-01 01:57:20|20.2|20|20.2|20|20.2|20|20.19|19.99|9
1643680650000|2022-02-01 01:57:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1643680660000|2022-02-01 01:57:40|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643680670000|2022-02-01 01:57:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1643680680000|2022-02-01 01:58:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643680690000|2022-02-01 01:58:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643680700000|2022-02-01 01:58:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1643680710000|2022-02-01 01:58:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643680730000|2022-02-01 01:58:50|20.21|20.01|20.2|20|20.21|20.01|20.19|19.99|6
1643680740000|2022-02-01 01:59:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|5
1643680750000|2022-02-01 01:59:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1643680760000|2022-02-01 01:59:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643680770000|2022-02-01 01:59:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643680780000|2022-02-01 01:59:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1643680790000|2022-02-01 01:59:50|20.18|19.98|20.2|20|20.2|20|20.18|19.98|3
1643680800000|2022-02-01 02:00:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643680810000|2022-02-01 02:00:10|20.2|20|20.2|20|20.2|20|20.19|19.99|7
1643680840000|2022-02-01 02:00:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643680850000|2022-02-01 02:00:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643680890000|2022-02-01 02:01:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643680900000|2022-02-01 02:01:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1643680920000|2022-02-01 02:02:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1643680930000|2022-02-01 02:02:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|13
1643680940000|2022-02-01 02:02:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643680960000|2022-02-01 02:02:40|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643680980000|2022-02-01 02:03:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643680990000|2022-02-01 02:03:10|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|5
1643681000000|2022-02-01 02:03:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1643681010000|2022-02-01 02:03:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643681020000|2022-02-01 02:03:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643681030000|2022-02-01 02:03:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643681040000|2022-02-01 02:04:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|4
1643681050000|2022-02-01 02:04:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643681100000|2022-02-01 02:05:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643681110000|2022-02-01 02:05:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643681120000|2022-02-01 02:05:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1643681130000|2022-02-01 02:05:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643681140000|2022-02-01 02:05:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643681150000|2022-02-01 02:05:50|20.21|20.01|20.2|20|20.22|20.02|20.2|20|8
1643681160000|2022-02-01 02:06:00|20.21|20.01|20.19|19.99|20.21|20.01|20.19|19.99|3
1643681170000|2022-02-01 02:06:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643681180000|2022-02-01 02:06:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643681190000|2022-02-01 02:06:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643681210000|2022-02-01 02:06:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1643681240000|2022-02-01 02:07:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643681260000|2022-02-01 02:07:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643681270000|2022-02-01 02:07:50|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643681280000|2022-02-01 02:08:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643681290000|2022-02-01 02:08:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1643681300000|2022-02-01 02:08:20|20.18|19.98|20.17|19.97|20.18|19.98|20.16|19.96|6
1643681310000|2022-02-01 02:08:30|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|5
1643681330000|2022-02-01 02:08:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|8
1643681340000|2022-02-01 02:09:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643681360000|2022-02-01 02:09:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643681370000|2022-02-01 02:09:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643681430000|2022-02-01 02:10:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643681440000|2022-02-01 02:10:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1643681450000|2022-02-01 02:10:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643681460000|2022-02-01 02:11:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643681470000|2022-02-01 02:11:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643681490000|2022-02-01 02:11:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1643681520000|2022-02-01 02:12:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643681530000|2022-02-01 02:12:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1643681540000|2022-02-01 02:12:20|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643681550000|2022-02-01 02:12:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643681560000|2022-02-01 02:12:40|20.2|20|20.2|20|20.2|20|20.19|19.99|9
1643681600000|2022-02-01 02:13:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643681610000|2022-02-01 02:13:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1643681630000|2022-02-01 02:13:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643681650000|2022-02-01 02:14:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643681660000|2022-02-01 02:14:20|20.2|20|20.2|20|20.21|20.01|20.2|20|9
1643681700000|2022-02-01 02:15:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1643681710000|2022-02-01 02:15:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643681720000|2022-02-01 02:15:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643681730000|2022-02-01 02:15:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1643681740000|2022-02-01 02:15:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643681760000|2022-02-01 02:16:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643681770000|2022-02-01 02:16:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643681820000|2022-02-01 02:17:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1643681830000|2022-02-01 02:17:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643681870000|2022-02-01 02:17:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643681890000|2022-02-01 02:18:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1643681920000|2022-02-01 02:18:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643681930000|2022-02-01 02:18:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1643681950000|2022-02-01 02:19:10|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|7
1643681970000|2022-02-01 02:19:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643681990000|2022-02-01 02:19:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643682000000|2022-02-01 02:20:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1643682010000|2022-02-01 02:20:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|9
1643682030000|2022-02-01 02:20:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643682040000|2022-02-01 02:20:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643682060000|2022-02-01 02:21:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1643682070000|2022-02-01 02:21:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643682090000|2022-02-01 02:21:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682100000|2022-02-01 02:21:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682110000|2022-02-01 02:21:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682120000|2022-02-01 02:22:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682140000|2022-02-01 02:22:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643682150000|2022-02-01 02:22:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682160000|2022-02-01 02:22:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682170000|2022-02-01 02:22:50|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643682180000|2022-02-01 02:23:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|9
1643682190000|2022-02-01 02:23:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643682200000|2022-02-01 02:23:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682210000|2022-02-01 02:23:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682240000|2022-02-01 02:24:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682250000|2022-02-01 02:24:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643682260000|2022-02-01 02:24:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1643682300000|2022-02-01 02:25:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1643682350000|2022-02-01 02:25:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643682380000|2022-02-01 02:26:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643682390000|2022-02-01 02:26:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643682410000|2022-02-01 02:26:50|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643682460000|2022-02-01 02:27:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643682470000|2022-02-01 02:27:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1643682480000|2022-02-01 02:28:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643682500000|2022-02-01 02:28:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643682510000|2022-02-01 02:28:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643682530000|2022-02-01 02:28:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643682540000|2022-02-01 02:29:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643682550000|2022-02-01 02:29:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643682560000|2022-02-01 02:29:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643682570000|2022-02-01 02:29:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682580000|2022-02-01 02:29:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643682600000|2022-02-01 02:30:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682610000|2022-02-01 02:30:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643682640000|2022-02-01 02:30:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643682670000|2022-02-01 02:31:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643682690000|2022-02-01 02:31:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643682700000|2022-02-01 02:31:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682710000|2022-02-01 02:31:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643682720000|2022-02-01 02:32:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643682730000|2022-02-01 02:32:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1643682740000|2022-02-01 02:32:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643682810000|2022-02-01 02:33:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643682820000|2022-02-01 02:33:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1643682830000|2022-02-01 02:33:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1643682840000|2022-02-01 02:34:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643682850000|2022-02-01 02:34:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643682870000|2022-02-01 02:34:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643682900000|2022-02-01 02:35:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643682910000|2022-02-01 02:35:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643682930000|2022-02-01 02:35:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682940000|2022-02-01 02:35:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643682950000|2022-02-01 02:35:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|10
1643682960000|2022-02-01 02:36:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682970000|2022-02-01 02:36:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643682980000|2022-02-01 02:36:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1643683000000|2022-02-01 02:36:40|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|4
1643683010000|2022-02-01 02:36:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643683020000|2022-02-01 02:37:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643683030000|2022-02-01 02:37:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643683040000|2022-02-01 02:37:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643683050000|2022-02-01 02:37:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643683060000|2022-02-01 02:37:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643683080000|2022-02-01 02:38:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643683090000|2022-02-01 02:38:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1643683100000|2022-02-01 02:38:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683110000|2022-02-01 02:38:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|11
1643683150000|2022-02-01 02:39:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1643683160000|2022-02-01 02:39:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643683170000|2022-02-01 02:39:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643683180000|2022-02-01 02:39:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643683190000|2022-02-01 02:39:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643683200000|2022-02-01 02:40:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1643683210000|2022-02-01 02:40:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643683220000|2022-02-01 02:40:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1643683230000|2022-02-01 02:40:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1643683240000|2022-02-01 02:40:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643683280000|2022-02-01 02:41:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683290000|2022-02-01 02:41:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643683330000|2022-02-01 02:42:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643683340000|2022-02-01 02:42:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643683370000|2022-02-01 02:42:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643683380000|2022-02-01 02:43:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643683390000|2022-02-01 02:43:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|12
1643683400000|2022-02-01 02:43:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683410000|2022-02-01 02:43:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1643683420000|2022-02-01 02:43:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1643683430000|2022-02-01 02:43:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643683440000|2022-02-01 02:44:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643683450000|2022-02-01 02:44:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643683460000|2022-02-01 02:44:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643683470000|2022-02-01 02:44:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683500000|2022-02-01 02:45:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1643683510000|2022-02-01 02:45:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643683520000|2022-02-01 02:45:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|9
1643683530000|2022-02-01 02:45:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683540000|2022-02-01 02:45:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|11
1643683590000|2022-02-01 02:46:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643683600000|2022-02-01 02:46:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643683610000|2022-02-01 02:46:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643683620000|2022-02-01 02:47:00|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|9
1643683630000|2022-02-01 02:47:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1643683640000|2022-02-01 02:47:20|20.24|20.04|20.24|20.04|20.24|20.04|20.22|20.02|7
1643683650000|2022-02-01 02:47:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|11
1643683660000|2022-02-01 02:47:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1643683680000|2022-02-01 02:48:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643683690000|2022-02-01 02:48:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643683700000|2022-02-01 02:48:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643683710000|2022-02-01 02:48:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643683720000|2022-02-01 02:48:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643683730000|2022-02-01 02:48:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643683740000|2022-02-01 02:49:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643683750000|2022-02-01 02:49:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643683760000|2022-02-01 02:49:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643683770000|2022-02-01 02:49:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643683790000|2022-02-01 02:49:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1643683800000|2022-02-01 02:50:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643683810000|2022-02-01 02:50:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643683820000|2022-02-01 02:50:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1643683860000|2022-02-01 02:51:00|20.24|20.04|20.28|20.08|20.28|20.08|20.24|20.04|5
1643683870000|2022-02-01 02:51:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1643683890000|2022-02-01 02:51:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643683900000|2022-02-01 02:51:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643683910000|2022-02-01 02:51:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643683920000|2022-02-01 02:52:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1643683930000|2022-02-01 02:52:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|9
1643683940000|2022-02-01 02:52:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643683950000|2022-02-01 02:52:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643683960000|2022-02-01 02:52:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|10
1643683990000|2022-02-01 02:53:10|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|9
1643684000000|2022-02-01 02:53:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1643684010000|2022-02-01 02:53:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684060000|2022-02-01 02:54:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|14
1643684070000|2022-02-01 02:54:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|10
1643684080000|2022-02-01 02:54:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684100000|2022-02-01 02:55:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1643684110000|2022-02-01 02:55:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1643684130000|2022-02-01 02:55:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1643684140000|2022-02-01 02:55:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1643684150000|2022-02-01 02:55:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|11
1643684160000|2022-02-01 02:56:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1643684170000|2022-02-01 02:56:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643684180000|2022-02-01 02:56:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1643684210000|2022-02-01 02:56:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684220000|2022-02-01 02:57:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684230000|2022-02-01 02:57:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684240000|2022-02-01 02:57:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643684250000|2022-02-01 02:57:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1643684270000|2022-02-01 02:57:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|9
1643684280000|2022-02-01 02:58:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|13
1643684320000|2022-02-01 02:58:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684330000|2022-02-01 02:58:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684340000|2022-02-01 02:59:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684350000|2022-02-01 02:59:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643684370000|2022-02-01 02:59:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684380000|2022-02-01 02:59:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684390000|2022-02-01 02:59:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684400000|2022-02-01 03:00:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643684410000|2022-02-01 03:00:10|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|4
1643684420000|2022-02-01 03:00:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643684440000|2022-02-01 03:00:40|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|3
1643684450000|2022-02-01 03:00:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643684460000|2022-02-01 03:01:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643684470000|2022-02-01 03:01:10|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|10
1643684480000|2022-02-01 03:01:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684490000|2022-02-01 03:01:30|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|4
1643684500000|2022-02-01 03:01:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643684510000|2022-02-01 03:01:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684520000|2022-02-01 03:02:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684530000|2022-02-01 03:02:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643684550000|2022-02-01 03:02:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643684560000|2022-02-01 03:02:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684580000|2022-02-01 03:03:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643684590000|2022-02-01 03:03:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643684600000|2022-02-01 03:03:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643684630000|2022-02-01 03:03:50|20.25|20.05|20.24|20.04|20.25|20.05|20.23|20.03|6
1643684640000|2022-02-01 03:04:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1643684680000|2022-02-01 03:04:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643684690000|2022-02-01 03:04:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643684730000|2022-02-01 03:05:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684740000|2022-02-01 03:05:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1643684750000|2022-02-01 03:05:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643684770000|2022-02-01 03:06:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643684800000|2022-02-01 03:06:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1643684810000|2022-02-01 03:06:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684820000|2022-02-01 03:07:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643684830000|2022-02-01 03:07:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643684840000|2022-02-01 03:07:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1643684850000|2022-02-01 03:07:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1643684860000|2022-02-01 03:07:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684870000|2022-02-01 03:07:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643684880000|2022-02-01 03:08:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684890000|2022-02-01 03:08:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684900000|2022-02-01 03:08:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643684920000|2022-02-01 03:08:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643684930000|2022-02-01 03:08:50|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1643684940000|2022-02-01 03:09:00|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|8
1643684950000|2022-02-01 03:09:10|20.31|20.11|20.34|20.14|20.34|20.14|20.31|20.11|10
1643684960000|2022-02-01 03:09:20|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|14
1643684970000|2022-02-01 03:09:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643684980000|2022-02-01 03:09:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643685000000|2022-02-01 03:10:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643685010000|2022-02-01 03:10:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643685020000|2022-02-01 03:10:20|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|8
1643685030000|2022-02-01 03:10:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643685040000|2022-02-01 03:10:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643685050000|2022-02-01 03:10:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|10
1643685060000|2022-02-01 03:11:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|10
1643685070000|2022-02-01 03:11:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643685080000|2022-02-01 03:11:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643685100000|2022-02-01 03:11:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643685110000|2022-02-01 03:11:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643685140000|2022-02-01 03:12:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643685150000|2022-02-01 03:12:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|14
1643685160000|2022-02-01 03:12:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643685170000|2022-02-01 03:12:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643685180000|2022-02-01 03:13:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|13
1643685190000|2022-02-01 03:13:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643685200000|2022-02-01 03:13:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643685210000|2022-02-01 03:13:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643685220000|2022-02-01 03:13:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|11
1643685240000|2022-02-01 03:14:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643685260000|2022-02-01 03:14:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643685270000|2022-02-01 03:14:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643685280000|2022-02-01 03:14:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643685290000|2022-02-01 03:14:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643685300000|2022-02-01 03:15:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643685310000|2022-02-01 03:15:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643685340000|2022-02-01 03:15:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|10
1643685350000|2022-02-01 03:15:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643685360000|2022-02-01 03:16:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643685370000|2022-02-01 03:16:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643685380000|2022-02-01 03:16:20|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|7
1643685390000|2022-02-01 03:16:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1643685410000|2022-02-01 03:16:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643685420000|2022-02-01 03:17:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1643685450000|2022-02-01 03:17:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643685460000|2022-02-01 03:17:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643685470000|2022-02-01 03:17:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643685490000|2022-02-01 03:18:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643685500000|2022-02-01 03:18:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1643685510000|2022-02-01 03:18:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643685520000|2022-02-01 03:18:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643685530000|2022-02-01 03:18:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643685540000|2022-02-01 03:19:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643685580000|2022-02-01 03:19:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643685600000|2022-02-01 03:20:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643685610000|2022-02-01 03:20:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|9
1643685620000|2022-02-01 03:20:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643685630000|2022-02-01 03:20:30|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|5
1643685640000|2022-02-01 03:20:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643685650000|2022-02-01 03:20:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643685660000|2022-02-01 03:21:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643685670000|2022-02-01 03:21:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643685680000|2022-02-01 03:21:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643685700000|2022-02-01 03:21:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643685710000|2022-02-01 03:21:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643685720000|2022-02-01 03:22:00|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|7
1643685760000|2022-02-01 03:22:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643685770000|2022-02-01 03:22:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643685780000|2022-02-01 03:23:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643685790000|2022-02-01 03:23:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643685800000|2022-02-01 03:23:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643685810000|2022-02-01 03:23:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643685820000|2022-02-01 03:23:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643685830000|2022-02-01 03:23:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643685840000|2022-02-01 03:24:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643685860000|2022-02-01 03:24:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643685880000|2022-02-01 03:24:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643685890000|2022-02-01 03:24:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643685900000|2022-02-01 03:25:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643685920000|2022-02-01 03:25:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643685930000|2022-02-01 03:25:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643685940000|2022-02-01 03:25:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643685950000|2022-02-01 03:25:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643685960000|2022-02-01 03:26:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643685970000|2022-02-01 03:26:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643685980000|2022-02-01 03:26:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643685990000|2022-02-01 03:26:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686030000|2022-02-01 03:27:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643686040000|2022-02-01 03:27:20|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|3
1643686060000|2022-02-01 03:27:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686070000|2022-02-01 03:27:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686090000|2022-02-01 03:28:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643686100000|2022-02-01 03:28:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643686120000|2022-02-01 03:28:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643686130000|2022-02-01 03:28:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686140000|2022-02-01 03:29:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643686150000|2022-02-01 03:29:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686160000|2022-02-01 03:29:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686200000|2022-02-01 03:30:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643686210000|2022-02-01 03:30:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643686220000|2022-02-01 03:30:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643686230000|2022-02-01 03:30:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643686320000|2022-02-01 03:32:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686330000|2022-02-01 03:32:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686340000|2022-02-01 03:32:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643686350000|2022-02-01 03:32:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643686360000|2022-02-01 03:32:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643686370000|2022-02-01 03:32:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1643686380000|2022-02-01 03:33:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643686420000|2022-02-01 03:33:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643686430000|2022-02-01 03:33:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643686440000|2022-02-01 03:34:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686470000|2022-02-01 03:34:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686500000|2022-02-01 03:35:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643686510000|2022-02-01 03:35:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643686520000|2022-02-01 03:35:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686530000|2022-02-01 03:35:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686540000|2022-02-01 03:35:40|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|4
1643686550000|2022-02-01 03:35:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643686560000|2022-02-01 03:36:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1643686570000|2022-02-01 03:36:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686580000|2022-02-01 03:36:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643686590000|2022-02-01 03:36:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643686600000|2022-02-01 03:36:40|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|4
1643686620000|2022-02-01 03:37:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643686630000|2022-02-01 03:37:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643686640000|2022-02-01 03:37:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643686650000|2022-02-01 03:37:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643686660000|2022-02-01 03:37:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643686680000|2022-02-01 03:38:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643686690000|2022-02-01 03:38:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643686700000|2022-02-01 03:38:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643686710000|2022-02-01 03:38:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643686720000|2022-02-01 03:38:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1643686730000|2022-02-01 03:38:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643686750000|2022-02-01 03:39:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643686760000|2022-02-01 03:39:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643686770000|2022-02-01 03:39:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686790000|2022-02-01 03:39:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643686830000|2022-02-01 03:40:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643686840000|2022-02-01 03:40:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686860000|2022-02-01 03:41:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686870000|2022-02-01 03:41:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686880000|2022-02-01 03:41:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686890000|2022-02-01 03:41:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643686900000|2022-02-01 03:41:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1643686910000|2022-02-01 03:41:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643686920000|2022-02-01 03:42:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643686940000|2022-02-01 03:42:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643686960000|2022-02-01 03:42:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643686970000|2022-02-01 03:42:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643686980000|2022-02-01 03:43:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643686990000|2022-02-01 03:43:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643687000000|2022-02-01 03:43:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643687010000|2022-02-01 03:43:30|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|8
1643687030000|2022-02-01 03:43:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643687040000|2022-02-01 03:44:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643687080000|2022-02-01 03:44:40|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1643687090000|2022-02-01 03:44:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643687120000|2022-02-01 03:45:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643687130000|2022-02-01 03:45:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643687140000|2022-02-01 03:45:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643687150000|2022-02-01 03:45:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643687160000|2022-02-01 03:46:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643687170000|2022-02-01 03:46:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1643687180000|2022-02-01 03:46:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643687190000|2022-02-01 03:46:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643687200000|2022-02-01 03:46:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643687210000|2022-02-01 03:46:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643687250000|2022-02-01 03:47:30|20.4|20.2|20.43|20.23|20.43|20.23|20.39|20.19|6
1643687270000|2022-02-01 03:47:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643687290000|2022-02-01 03:48:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643687300000|2022-02-01 03:48:20|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|10
1643687310000|2022-02-01 03:48:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643687320000|2022-02-01 03:48:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643687330000|2022-02-01 03:48:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643687340000|2022-02-01 03:49:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643687390000|2022-02-01 03:49:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643687400000|2022-02-01 03:50:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643687420000|2022-02-01 03:50:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643687440000|2022-02-01 03:50:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643687460000|2022-02-01 03:51:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643687470000|2022-02-01 03:51:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643687480000|2022-02-01 03:51:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643687490000|2022-02-01 03:51:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643687500000|2022-02-01 03:51:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643687520000|2022-02-01 03:52:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643687530000|2022-02-01 03:52:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643687540000|2022-02-01 03:52:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|9
1643687550000|2022-02-01 03:52:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|12
1643687560000|2022-02-01 03:52:40|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|7
1643687570000|2022-02-01 03:52:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643687590000|2022-02-01 03:53:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643687610000|2022-02-01 03:53:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643687620000|2022-02-01 03:53:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643687640000|2022-02-01 03:54:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643687650000|2022-02-01 03:54:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643687660000|2022-02-01 03:54:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643687670000|2022-02-01 03:54:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643687690000|2022-02-01 03:54:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643687710000|2022-02-01 03:55:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643687720000|2022-02-01 03:55:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643687730000|2022-02-01 03:55:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643687740000|2022-02-01 03:55:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643687750000|2022-02-01 03:55:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1643687760000|2022-02-01 03:56:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|11
1643687770000|2022-02-01 03:56:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|11
1643687790000|2022-02-01 03:56:30|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|3
1643687800000|2022-02-01 03:56:40|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|10
1643687810000|2022-02-01 03:56:50|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|5
1643687820000|2022-02-01 03:57:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643687830000|2022-02-01 03:57:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643687840000|2022-02-01 03:57:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643687850000|2022-02-01 03:57:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643687870000|2022-02-01 03:57:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643687880000|2022-02-01 03:58:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643687910000|2022-02-01 03:58:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643687920000|2022-02-01 03:58:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643687930000|2022-02-01 03:58:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643687940000|2022-02-01 03:59:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|5
1643687950000|2022-02-01 03:59:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643687960000|2022-02-01 03:59:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643687970000|2022-02-01 03:59:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643688000000|2022-02-01 04:00:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643688010000|2022-02-01 04:00:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643688030000|2022-02-01 04:00:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643688040000|2022-02-01 04:00:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|11
1643688080000|2022-02-01 04:01:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643688100000|2022-02-01 04:01:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643688110000|2022-02-01 04:01:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643688120000|2022-02-01 04:02:00|20.43|20.23|20.42|20.22|20.43|20.23|20.4|20.2|7
1643688130000|2022-02-01 04:02:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643688150000|2022-02-01 04:02:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643688160000|2022-02-01 04:02:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643688170000|2022-02-01 04:02:50|20.44|20.24|20.49|20.29|20.5|20.3|20.43|20.23|16
1643688180000|2022-02-01 04:03:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1643688190000|2022-02-01 04:03:10|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|12
1643688200000|2022-02-01 04:03:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1643688210000|2022-02-01 04:03:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643688220000|2022-02-01 04:03:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643688230000|2022-02-01 04:03:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643688260000|2022-02-01 04:04:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643688270000|2022-02-01 04:04:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643688280000|2022-02-01 04:04:40|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1643688300000|2022-02-01 04:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643688310000|2022-02-01 04:05:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|11
1643688320000|2022-02-01 04:05:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1643688330000|2022-02-01 04:05:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1643688340000|2022-02-01 04:05:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1643688350000|2022-02-01 04:05:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1643688360000|2022-02-01 04:06:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643688370000|2022-02-01 04:06:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643688380000|2022-02-01 04:06:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1643688390000|2022-02-01 04:06:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643688400000|2022-02-01 04:06:40|20.57|20.37|20.6|20.4|20.61|20.41|20.57|20.37|8
1643688410000|2022-02-01 04:06:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643688420000|2022-02-01 04:07:00|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|5
1643688440000|2022-02-01 04:07:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643688450000|2022-02-01 04:07:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643688460000|2022-02-01 04:07:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643688470000|2022-02-01 04:07:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643688500000|2022-02-01 04:08:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643688510000|2022-02-01 04:08:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643688520000|2022-02-01 04:08:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|12
1643688530000|2022-02-01 04:08:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1643688540000|2022-02-01 04:09:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|13
1643688550000|2022-02-01 04:09:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643688560000|2022-02-01 04:09:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|10
1643688590000|2022-02-01 04:09:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643688600000|2022-02-01 04:10:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643688610000|2022-02-01 04:10:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643688630000|2022-02-01 04:10:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643688640000|2022-02-01 04:10:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1643688650000|2022-02-01 04:10:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643688660000|2022-02-01 04:11:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643688690000|2022-02-01 04:11:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643688720000|2022-02-01 04:12:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643688750000|2022-02-01 04:12:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643688760000|2022-02-01 04:12:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643688780000|2022-02-01 04:13:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643688790000|2022-02-01 04:13:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643688800000|2022-02-01 04:13:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643688820000|2022-02-01 04:13:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643688840000|2022-02-01 04:14:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1643688880000|2022-02-01 04:14:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643688890000|2022-02-01 04:14:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643688910000|2022-02-01 04:15:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643688920000|2022-02-01 04:15:20|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|6
1643688930000|2022-02-01 04:15:30|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|6
1643688940000|2022-02-01 04:15:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1643688950000|2022-02-01 04:15:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1643688960000|2022-02-01 04:16:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643688970000|2022-02-01 04:16:10|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|6
1643688980000|2022-02-01 04:16:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|17
1643688990000|2022-02-01 04:16:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643689000000|2022-02-01 04:16:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1643689010000|2022-02-01 04:16:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1643689020000|2022-02-01 04:17:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1643689030000|2022-02-01 04:17:10|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|11
1643689050000|2022-02-01 04:17:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689080000|2022-02-01 04:18:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643689130000|2022-02-01 04:18:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|10
1643689140000|2022-02-01 04:19:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643689150000|2022-02-01 04:19:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643689160000|2022-02-01 04:19:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643689170000|2022-02-01 04:19:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1643689180000|2022-02-01 04:19:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643689210000|2022-02-01 04:20:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643689220000|2022-02-01 04:20:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643689230000|2022-02-01 04:20:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643689260000|2022-02-01 04:21:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1643689290000|2022-02-01 04:21:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643689300000|2022-02-01 04:21:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643689320000|2022-02-01 04:22:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689330000|2022-02-01 04:22:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643689340000|2022-02-01 04:22:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643689360000|2022-02-01 04:22:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643689370000|2022-02-01 04:22:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643689380000|2022-02-01 04:23:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643689390000|2022-02-01 04:23:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643689400000|2022-02-01 04:23:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643689420000|2022-02-01 04:23:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643689430000|2022-02-01 04:23:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643689440000|2022-02-01 04:24:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689490000|2022-02-01 04:24:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1643689500000|2022-02-01 04:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689510000|2022-02-01 04:25:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643689520000|2022-02-01 04:25:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643689530000|2022-02-01 04:25:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689550000|2022-02-01 04:25:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643689560000|2022-02-01 04:26:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643689570000|2022-02-01 04:26:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643689610000|2022-02-01 04:26:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643689620000|2022-02-01 04:27:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643689630000|2022-02-01 04:27:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1643689640000|2022-02-01 04:27:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643689670000|2022-02-01 04:27:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1643689680000|2022-02-01 04:28:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1643689740000|2022-02-01 04:29:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643689760000|2022-02-01 04:29:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643689770000|2022-02-01 04:29:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643689780000|2022-02-01 04:29:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643689810000|2022-02-01 04:30:10|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|6
1643689820000|2022-02-01 04:30:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643689830000|2022-02-01 04:30:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|4
1643689840000|2022-02-01 04:30:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643689860000|2022-02-01 04:31:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643689930000|2022-02-01 04:32:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643690000000|2022-02-01 04:33:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643690010000|2022-02-01 04:33:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643690030000|2022-02-01 04:33:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643690060000|2022-02-01 04:34:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643690070000|2022-02-01 04:34:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643690080000|2022-02-01 04:34:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643690090000|2022-02-01 04:34:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643690120000|2022-02-01 04:35:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643690130000|2022-02-01 04:35:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643690140000|2022-02-01 04:35:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643690150000|2022-02-01 04:35:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643690160000|2022-02-01 04:36:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643690170000|2022-02-01 04:36:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643690180000|2022-02-01 04:36:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643690190000|2022-02-01 04:36:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643690200000|2022-02-01 04:36:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643690230000|2022-02-01 04:37:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643690250000|2022-02-01 04:37:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643690270000|2022-02-01 04:37:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1643690280000|2022-02-01 04:38:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643690290000|2022-02-01 04:38:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643690310000|2022-02-01 04:38:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1643690320000|2022-02-01 04:38:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643690330000|2022-02-01 04:38:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643690340000|2022-02-01 04:39:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643690360000|2022-02-01 04:39:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643690380000|2022-02-01 04:39:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643690390000|2022-02-01 04:39:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1643690410000|2022-02-01 04:40:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643690450000|2022-02-01 04:40:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643690460000|2022-02-01 04:41:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643690470000|2022-02-01 04:41:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1643690480000|2022-02-01 04:41:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643690490000|2022-02-01 04:41:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643690500000|2022-02-01 04:41:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643690530000|2022-02-01 04:42:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643690570000|2022-02-01 04:42:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643690630000|2022-02-01 04:43:50|20.54|20.34|20.54|20.34|20.54|20.34|20.52|20.32|5
1643690640000|2022-02-01 04:44:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643690660000|2022-02-01 04:44:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643690680000|2022-02-01 04:44:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643690720000|2022-02-01 04:45:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643690730000|2022-02-01 04:45:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643690750000|2022-02-01 04:45:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643690760000|2022-02-01 04:46:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1643690780000|2022-02-01 04:46:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643690790000|2022-02-01 04:46:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643690810000|2022-02-01 04:46:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643690820000|2022-02-01 04:47:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643690830000|2022-02-01 04:47:10|20.52|20.32|20.55|20.35|20.55|20.35|20.52|20.32|12
1643690840000|2022-02-01 04:47:20|20.56|20.36|20.59|20.39|20.59|20.39|20.55|20.35|6
1643690850000|2022-02-01 04:47:30|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|4
1643690860000|2022-02-01 04:47:40|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|6
1643690870000|2022-02-01 04:47:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643690880000|2022-02-01 04:48:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643691030000|2022-02-01 04:50:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643691090000|2022-02-01 04:51:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1643691100000|2022-02-01 04:51:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643691120000|2022-02-01 04:52:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1643691130000|2022-02-01 04:52:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1643691140000|2022-02-01 04:52:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1643691150000|2022-02-01 04:52:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643691160000|2022-02-01 04:52:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643691170000|2022-02-01 04:52:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643691180000|2022-02-01 04:53:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691220000|2022-02-01 04:53:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643691230000|2022-02-01 04:53:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691240000|2022-02-01 04:54:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643691260000|2022-02-01 04:54:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691300000|2022-02-01 04:55:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643691350000|2022-02-01 04:55:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691360000|2022-02-01 04:56:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643691370000|2022-02-01 04:56:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691400000|2022-02-01 04:56:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643691410000|2022-02-01 04:56:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643691430000|2022-02-01 04:57:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643691440000|2022-02-01 04:57:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691450000|2022-02-01 04:57:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643691460000|2022-02-01 04:57:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643691540000|2022-02-01 04:59:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643691550000|2022-02-01 04:59:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643691570000|2022-02-01 04:59:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643691600000|2022-02-01 05:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643691640000|2022-02-01 05:00:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643691660000|2022-02-01 05:01:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643691670000|2022-02-01 05:01:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643691700000|2022-02-01 05:01:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643691720000|2022-02-01 05:02:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643691730000|2022-02-01 05:02:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643691740000|2022-02-01 05:02:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643691750000|2022-02-01 05:02:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643691760000|2022-02-01 05:02:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643691770000|2022-02-01 05:02:50|20.56|20.36|20.59|20.39|20.59|20.39|20.56|20.36|5
1643691780000|2022-02-01 05:03:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643691790000|2022-02-01 05:03:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643691810000|2022-02-01 05:03:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643692000000|2022-02-01 05:06:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643692010000|2022-02-01 05:06:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643692020000|2022-02-01 05:07:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643692040000|2022-02-01 05:07:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643692060000|2022-02-01 05:07:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643692100000|2022-02-01 05:08:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643692120000|2022-02-01 05:08:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643692160000|2022-02-01 05:09:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643692250000|2022-02-01 05:10:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643692260000|2022-02-01 05:11:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643692270000|2022-02-01 05:11:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643692280000|2022-02-01 05:11:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643692290000|2022-02-01 05:11:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643692300000|2022-02-01 05:11:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643692310000|2022-02-01 05:11:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643692330000|2022-02-01 05:12:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643692360000|2022-02-01 05:12:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692390000|2022-02-01 05:13:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643692400000|2022-02-01 05:13:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643692420000|2022-02-01 05:13:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1643692430000|2022-02-01 05:13:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1643692460000|2022-02-01 05:14:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643692470000|2022-02-01 05:14:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643692480000|2022-02-01 05:14:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643692500000|2022-02-01 05:15:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1643692510000|2022-02-01 05:15:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|9
1643692520000|2022-02-01 05:15:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643692530000|2022-02-01 05:15:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1643692540000|2022-02-01 05:15:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1643692550000|2022-02-01 05:15:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1643692560000|2022-02-01 05:16:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1643692600000|2022-02-01 05:16:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643692630000|2022-02-01 05:17:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643692640000|2022-02-01 05:17:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1643692650000|2022-02-01 05:17:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643692660000|2022-02-01 05:17:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692670000|2022-02-01 05:17:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692690000|2022-02-01 05:18:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1643692700000|2022-02-01 05:18:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692710000|2022-02-01 05:18:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692720000|2022-02-01 05:18:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692730000|2022-02-01 05:18:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692790000|2022-02-01 05:19:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1643692870000|2022-02-01 05:21:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643692910000|2022-02-01 05:21:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643692950000|2022-02-01 05:22:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643692960000|2022-02-01 05:22:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643692980000|2022-02-01 05:23:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643692990000|2022-02-01 05:23:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643693010000|2022-02-01 05:23:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643693040000|2022-02-01 05:24:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643693050000|2022-02-01 05:24:10|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|7
1643693070000|2022-02-01 05:24:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643693080000|2022-02-01 05:24:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1643693130000|2022-02-01 05:25:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643693140000|2022-02-01 05:25:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643693150000|2022-02-01 05:25:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643693160000|2022-02-01 05:26:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643693170000|2022-02-01 05:26:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643693180000|2022-02-01 05:26:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643693190000|2022-02-01 05:26:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1643693260000|2022-02-01 05:27:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643693270000|2022-02-01 05:27:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643693280000|2022-02-01 05:28:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643693290000|2022-02-01 05:28:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|10
1643693300000|2022-02-01 05:28:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643693310000|2022-02-01 05:28:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643693320000|2022-02-01 05:28:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643693330000|2022-02-01 05:28:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643693340000|2022-02-01 05:29:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643693350000|2022-02-01 05:29:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|10
1643693360000|2022-02-01 05:29:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1643693400000|2022-02-01 05:30:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643693420000|2022-02-01 05:30:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643693430000|2022-02-01 05:30:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643693440000|2022-02-01 05:30:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643693460000|2022-02-01 05:31:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643693470000|2022-02-01 05:31:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643693480000|2022-02-01 05:31:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643693490000|2022-02-01 05:31:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643693500000|2022-02-01 05:31:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643693520000|2022-02-01 05:32:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643693530000|2022-02-01 05:32:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643693550000|2022-02-01 05:32:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643693570000|2022-02-01 05:32:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693580000|2022-02-01 05:33:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643693590000|2022-02-01 05:33:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643693600000|2022-02-01 05:33:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643693610000|2022-02-01 05:33:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1643693620000|2022-02-01 05:33:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1643693660000|2022-02-01 05:34:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643693680000|2022-02-01 05:34:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643693700000|2022-02-01 05:35:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643693730000|2022-02-01 05:35:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693740000|2022-02-01 05:35:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643693750000|2022-02-01 05:35:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693770000|2022-02-01 05:36:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693820000|2022-02-01 05:37:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643693830000|2022-02-01 05:37:10|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|4
1643693840000|2022-02-01 05:37:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1643693910000|2022-02-01 05:38:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693930000|2022-02-01 05:38:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693950000|2022-02-01 05:39:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643693960000|2022-02-01 05:39:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643693970000|2022-02-01 05:39:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643693980000|2022-02-01 05:39:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643693990000|2022-02-01 05:39:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1643694020000|2022-02-01 05:40:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643694030000|2022-02-01 05:40:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1643694040000|2022-02-01 05:40:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643694050000|2022-02-01 05:40:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1643694060000|2022-02-01 05:41:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1643694100000|2022-02-01 05:41:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643694110000|2022-02-01 05:41:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1643694120000|2022-02-01 05:42:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643694130000|2022-02-01 05:42:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643694180000|2022-02-01 05:43:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1643694190000|2022-02-01 05:43:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643694200000|2022-02-01 05:43:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643694210000|2022-02-01 05:43:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643694240000|2022-02-01 05:44:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643694290000|2022-02-01 05:44:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1643694300000|2022-02-01 05:45:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643694310000|2022-02-01 05:45:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643694420000|2022-02-01 05:47:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643694430000|2022-02-01 05:47:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643694440000|2022-02-01 05:47:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643694460000|2022-02-01 05:47:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643694500000|2022-02-01 05:48:20|20.59|20.39|20.56|20.36|20.59|20.39|20.55|20.35|9
1643694510000|2022-02-01 05:48:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|10
1643694520000|2022-02-01 05:48:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|5
1643694530000|2022-02-01 05:48:50|20.56|20.36|20.58|20.38|20.58|20.38|20.55|20.35|7
1643694540000|2022-02-01 05:49:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643694550000|2022-02-01 05:49:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643694560000|2022-02-01 05:49:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643694600000|2022-02-01 05:50:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643694610000|2022-02-01 05:50:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643694620000|2022-02-01 05:50:20|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|8
1643694680000|2022-02-01 05:51:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643694690000|2022-02-01 05:51:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643694790000|2022-02-01 05:53:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643694830000|2022-02-01 05:53:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643694840000|2022-02-01 05:54:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643694850000|2022-02-01 05:54:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643694860000|2022-02-01 05:54:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643694870000|2022-02-01 05:54:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643694890000|2022-02-01 05:54:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643694900000|2022-02-01 05:55:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643694910000|2022-02-01 05:55:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1643694960000|2022-02-01 05:56:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643695000000|2022-02-01 05:56:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643695010000|2022-02-01 05:56:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643695060000|2022-02-01 05:57:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643695110000|2022-02-01 05:58:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643695130000|2022-02-01 05:58:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643695140000|2022-02-01 05:59:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643695150000|2022-02-01 05:59:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1643695160000|2022-02-01 05:59:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643695170000|2022-02-01 05:59:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643695180000|2022-02-01 05:59:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643695190000|2022-02-01 05:59:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643695200000|2022-02-01 06:00:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643695210000|2022-02-01 06:00:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643695220000|2022-02-01 06:00:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643695240000|2022-02-01 06:00:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643695250000|2022-02-01 06:00:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|15
1643695260000|2022-02-01 06:01:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643695270000|2022-02-01 06:01:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643695290000|2022-02-01 06:01:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643695300000|2022-02-01 06:01:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643695310000|2022-02-01 06:01:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1643695320000|2022-02-01 06:02:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643695360000|2022-02-01 06:02:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643695370000|2022-02-01 06:02:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643695380000|2022-02-01 06:03:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|5
1643695390000|2022-02-01 06:03:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643695400000|2022-02-01 06:03:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643695410000|2022-02-01 06:03:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643695420000|2022-02-01 06:03:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643695430000|2022-02-01 06:03:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643695440000|2022-02-01 06:04:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643695460000|2022-02-01 06:04:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643695470000|2022-02-01 06:04:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643695480000|2022-02-01 06:04:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643695490000|2022-02-01 06:04:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643695510000|2022-02-01 06:05:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643695520000|2022-02-01 06:05:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643695530000|2022-02-01 06:05:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643695550000|2022-02-01 06:05:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643695570000|2022-02-01 06:06:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643695580000|2022-02-01 06:06:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643695590000|2022-02-01 06:06:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1643695600000|2022-02-01 06:06:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643695610000|2022-02-01 06:06:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643695630000|2022-02-01 06:07:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643695640000|2022-02-01 06:07:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643695660000|2022-02-01 06:07:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643695680000|2022-02-01 06:08:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643695690000|2022-02-01 06:08:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643695700000|2022-02-01 06:08:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643695710000|2022-02-01 06:08:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643695730000|2022-02-01 06:08:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643695740000|2022-02-01 06:09:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643695750000|2022-02-01 06:09:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643695760000|2022-02-01 06:09:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643695770000|2022-02-01 06:09:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643695780000|2022-02-01 06:09:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1643695790000|2022-02-01 06:09:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643695800000|2022-02-01 06:10:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643695810000|2022-02-01 06:10:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643695820000|2022-02-01 06:10:20|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|8
1643695860000|2022-02-01 06:11:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643695870000|2022-02-01 06:11:10|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1643695880000|2022-02-01 06:11:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643695890000|2022-02-01 06:11:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643695900000|2022-02-01 06:11:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643695910000|2022-02-01 06:11:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643695930000|2022-02-01 06:12:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643695940000|2022-02-01 06:12:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643695950000|2022-02-01 06:12:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643695960000|2022-02-01 06:12:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643695970000|2022-02-01 06:12:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643695980000|2022-02-01 06:13:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643696000000|2022-02-01 06:13:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643696010000|2022-02-01 06:13:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643696020000|2022-02-01 06:13:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643696050000|2022-02-01 06:14:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643696060000|2022-02-01 06:14:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643696070000|2022-02-01 06:14:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1643696080000|2022-02-01 06:14:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643696090000|2022-02-01 06:14:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643696130000|2022-02-01 06:15:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643696180000|2022-02-01 06:16:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643696210000|2022-02-01 06:16:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643696220000|2022-02-01 06:17:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643696250000|2022-02-01 06:17:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643696260000|2022-02-01 06:17:40|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1643696270000|2022-02-01 06:17:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643696290000|2022-02-01 06:18:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643696300000|2022-02-01 06:18:20|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|5
1643696310000|2022-02-01 06:18:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643696330000|2022-02-01 06:18:50|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|6
1643696340000|2022-02-01 06:19:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643696350000|2022-02-01 06:19:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643696360000|2022-02-01 06:19:20|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|2
1643696370000|2022-02-01 06:19:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643696380000|2022-02-01 06:19:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643696390000|2022-02-01 06:19:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643696400000|2022-02-01 06:20:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643696410000|2022-02-01 06:20:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643696420000|2022-02-01 06:20:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643696430000|2022-02-01 06:20:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643696450000|2022-02-01 06:20:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643696460000|2022-02-01 06:21:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|11
1643696470000|2022-02-01 06:21:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|13
1643696480000|2022-02-01 06:21:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|20
1643696490000|2022-02-01 06:21:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1643696520000|2022-02-01 06:22:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643696530000|2022-02-01 06:22:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643696540000|2022-02-01 06:22:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643696560000|2022-02-01 06:22:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643696570000|2022-02-01 06:22:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643696580000|2022-02-01 06:23:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643696590000|2022-02-01 06:23:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643696600000|2022-02-01 06:23:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643696610000|2022-02-01 06:23:30|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|7
1643696620000|2022-02-01 06:23:40|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|5
1643696630000|2022-02-01 06:23:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643696640000|2022-02-01 06:24:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643696650000|2022-02-01 06:24:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643696660000|2022-02-01 06:24:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643696680000|2022-02-01 06:24:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643696690000|2022-02-01 06:24:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643696700000|2022-02-01 06:25:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643696710000|2022-02-01 06:25:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643696720000|2022-02-01 06:25:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643696730000|2022-02-01 06:25:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643696760000|2022-02-01 06:26:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643696770000|2022-02-01 06:26:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643696780000|2022-02-01 06:26:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643696840000|2022-02-01 06:27:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643696850000|2022-02-01 06:27:30|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1643696860000|2022-02-01 06:27:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643696870000|2022-02-01 06:27:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643696880000|2022-02-01 06:28:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643696890000|2022-02-01 06:28:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643696900000|2022-02-01 06:28:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643696920000|2022-02-01 06:28:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1643696930000|2022-02-01 06:28:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643696940000|2022-02-01 06:29:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643696980000|2022-02-01 06:29:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643697030000|2022-02-01 06:30:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643697050000|2022-02-01 06:30:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643697070000|2022-02-01 06:31:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643697100000|2022-02-01 06:31:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643697130000|2022-02-01 06:32:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643697140000|2022-02-01 06:32:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643697150000|2022-02-01 06:32:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643697160000|2022-02-01 06:32:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643697170000|2022-02-01 06:32:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643697180000|2022-02-01 06:33:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643697250000|2022-02-01 06:34:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643697300000|2022-02-01 06:35:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643697310000|2022-02-01 06:35:10|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|5
1643697320000|2022-02-01 06:35:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643697330000|2022-02-01 06:35:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643697340000|2022-02-01 06:35:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643697350000|2022-02-01 06:35:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643697360000|2022-02-01 06:36:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643697380000|2022-02-01 06:36:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643697400000|2022-02-01 06:36:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643697410000|2022-02-01 06:36:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1643697440000|2022-02-01 06:37:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643697450000|2022-02-01 06:37:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643697490000|2022-02-01 06:38:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643697510000|2022-02-01 06:38:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643697520000|2022-02-01 06:38:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643697560000|2022-02-01 06:39:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643697570000|2022-02-01 06:39:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643697630000|2022-02-01 06:40:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643697640000|2022-02-01 06:40:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643697650000|2022-02-01 06:40:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643697670000|2022-02-01 06:41:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643697680000|2022-02-01 06:41:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643697700000|2022-02-01 06:41:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643697710000|2022-02-01 06:41:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643697780000|2022-02-01 06:43:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643697820000|2022-02-01 06:43:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643697840000|2022-02-01 06:44:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643697850000|2022-02-01 06:44:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643697860000|2022-02-01 06:44:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643697870000|2022-02-01 06:44:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643697880000|2022-02-01 06:44:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643697900000|2022-02-01 06:45:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1643697920000|2022-02-01 06:45:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643697930000|2022-02-01 06:45:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643697940000|2022-02-01 06:45:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|8
1643697950000|2022-02-01 06:45:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643697960000|2022-02-01 06:46:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643697980000|2022-02-01 06:46:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643698000000|2022-02-01 06:46:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643698010000|2022-02-01 06:46:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643698020000|2022-02-01 06:47:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643698040000|2022-02-01 06:47:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698050000|2022-02-01 06:47:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1643698060000|2022-02-01 06:47:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643698070000|2022-02-01 06:47:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643698110000|2022-02-01 06:48:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698120000|2022-02-01 06:48:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643698130000|2022-02-01 06:48:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643698170000|2022-02-01 06:49:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698200000|2022-02-01 06:50:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643698210000|2022-02-01 06:50:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643698220000|2022-02-01 06:50:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1643698230000|2022-02-01 06:50:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643698240000|2022-02-01 06:50:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643698250000|2022-02-01 06:50:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698260000|2022-02-01 06:51:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|10
1643698310000|2022-02-01 06:51:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643698320000|2022-02-01 06:52:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643698340000|2022-02-01 06:52:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698350000|2022-02-01 06:52:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698380000|2022-02-01 06:53:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643698390000|2022-02-01 06:53:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|12
1643698440000|2022-02-01 06:54:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643698450000|2022-02-01 06:54:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698460000|2022-02-01 06:54:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643698470000|2022-02-01 06:54:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643698480000|2022-02-01 06:54:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643698560000|2022-02-01 06:56:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698600000|2022-02-01 06:56:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643698610000|2022-02-01 06:56:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643698620000|2022-02-01 06:57:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643698630000|2022-02-01 06:57:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643698640000|2022-02-01 06:57:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698650000|2022-02-01 06:57:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643698660000|2022-02-01 06:57:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643698700000|2022-02-01 06:58:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643698710000|2022-02-01 06:58:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643698740000|2022-02-01 06:59:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643698750000|2022-02-01 06:59:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643698760000|2022-02-01 06:59:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643698770000|2022-02-01 06:59:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643698790000|2022-02-01 06:59:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643698810000|2022-02-01 07:00:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698820000|2022-02-01 07:00:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698830000|2022-02-01 07:00:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643698840000|2022-02-01 07:00:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643698860000|2022-02-01 07:01:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1643698870000|2022-02-01 07:01:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643698880000|2022-02-01 07:01:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698900000|2022-02-01 07:01:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643698910000|2022-02-01 07:01:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643698990000|2022-02-01 07:03:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643699010000|2022-02-01 07:03:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643699040000|2022-02-01 07:04:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643699050000|2022-02-01 07:04:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643699070000|2022-02-01 07:04:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643699100000|2022-02-01 07:05:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643699110000|2022-02-01 07:05:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643699120000|2022-02-01 07:05:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643699130000|2022-02-01 07:05:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643699140000|2022-02-01 07:05:40|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|5
1643699240000|2022-02-01 07:07:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643699270000|2022-02-01 07:07:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643699320000|2022-02-01 07:08:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643699330000|2022-02-01 07:08:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643699350000|2022-02-01 07:09:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699370000|2022-02-01 07:09:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643699380000|2022-02-01 07:09:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699410000|2022-02-01 07:10:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643699420000|2022-02-01 07:10:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643699430000|2022-02-01 07:10:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699440000|2022-02-01 07:10:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643699470000|2022-02-01 07:11:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699480000|2022-02-01 07:11:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643699490000|2022-02-01 07:11:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643699500000|2022-02-01 07:11:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699520000|2022-02-01 07:12:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643699540000|2022-02-01 07:12:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643699710000|2022-02-01 07:15:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643699720000|2022-02-01 07:15:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643699750000|2022-02-01 07:15:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643699760000|2022-02-01 07:16:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643699770000|2022-02-01 07:16:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643699790000|2022-02-01 07:16:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643699800000|2022-02-01 07:16:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643699830000|2022-02-01 07:17:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643699840000|2022-02-01 07:17:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643699850000|2022-02-01 07:17:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643699860000|2022-02-01 07:17:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643699920000|2022-02-01 07:18:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643699980000|2022-02-01 07:19:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643700020000|2022-02-01 07:20:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643700040000|2022-02-01 07:20:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643700090000|2022-02-01 07:21:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643700100000|2022-02-01 07:21:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643700130000|2022-02-01 07:22:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643700140000|2022-02-01 07:22:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643700170000|2022-02-01 07:22:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643700190000|2022-02-01 07:23:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643700210000|2022-02-01 07:23:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643700220000|2022-02-01 07:23:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643700420000|2022-02-01 07:27:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643700440000|2022-02-01 07:27:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643700490000|2022-02-01 07:28:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643700500000|2022-02-01 07:28:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643700510000|2022-02-01 07:28:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|12
1643700520000|2022-02-01 07:28:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643700740000|2022-02-01 07:32:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643700760000|2022-02-01 07:32:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643700770000|2022-02-01 07:32:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643700860000|2022-02-01 07:34:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643700910000|2022-02-01 07:35:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643700920000|2022-02-01 07:35:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643700940000|2022-02-01 07:35:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643700960000|2022-02-01 07:36:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643700970000|2022-02-01 07:36:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643700990000|2022-02-01 07:36:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643701000000|2022-02-01 07:36:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643701020000|2022-02-01 07:37:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643701040000|2022-02-01 07:37:20|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1643701050000|2022-02-01 07:37:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643701060000|2022-02-01 07:37:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643701070000|2022-02-01 07:37:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643701080000|2022-02-01 07:38:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643701090000|2022-02-01 07:38:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643701100000|2022-02-01 07:38:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|11
1643701190000|2022-02-01 07:39:50|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|6
1643701210000|2022-02-01 07:40:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643701250000|2022-02-01 07:40:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643701260000|2022-02-01 07:41:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643701290000|2022-02-01 07:41:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643701310000|2022-02-01 07:41:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643701320000|2022-02-01 07:42:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643701330000|2022-02-01 07:42:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643701370000|2022-02-01 07:42:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|10
1643701390000|2022-02-01 07:43:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643701400000|2022-02-01 07:43:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643701410000|2022-02-01 07:43:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643701460000|2022-02-01 07:44:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643701470000|2022-02-01 07:44:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643701500000|2022-02-01 07:45:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643701520000|2022-02-01 07:45:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643701540000|2022-02-01 07:45:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643701550000|2022-02-01 07:45:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643701560000|2022-02-01 07:46:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643701570000|2022-02-01 07:46:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643701580000|2022-02-01 07:46:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643701590000|2022-02-01 07:46:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643701630000|2022-02-01 07:47:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643701640000|2022-02-01 07:47:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643701650000|2022-02-01 07:47:30|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|12
1643701660000|2022-02-01 07:47:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1643701670000|2022-02-01 07:47:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643701680000|2022-02-01 07:48:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643701690000|2022-02-01 07:48:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643701740000|2022-02-01 07:49:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643701760000|2022-02-01 07:49:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643701770000|2022-02-01 07:49:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1643701780000|2022-02-01 07:49:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643701800000|2022-02-01 07:50:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643701830000|2022-02-01 07:50:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643701840000|2022-02-01 07:50:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643701850000|2022-02-01 07:50:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643701860000|2022-02-01 07:51:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643701870000|2022-02-01 07:51:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643701880000|2022-02-01 07:51:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643701900000|2022-02-01 07:51:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643701910000|2022-02-01 07:51:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643701990000|2022-02-01 07:53:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643702010000|2022-02-01 07:53:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643702030000|2022-02-01 07:53:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643702040000|2022-02-01 07:54:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643702060000|2022-02-01 07:54:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643702110000|2022-02-01 07:55:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643702120000|2022-02-01 07:55:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643702180000|2022-02-01 07:56:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643702190000|2022-02-01 07:56:30|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1643702200000|2022-02-01 07:56:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643702220000|2022-02-01 07:57:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643702230000|2022-02-01 07:57:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643702310000|2022-02-01 07:58:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643702320000|2022-02-01 07:58:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643702330000|2022-02-01 07:58:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643702360000|2022-02-01 07:59:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643702390000|2022-02-01 07:59:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1643702400000|2022-02-01 08:00:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643702410000|2022-02-01 08:00:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643702420000|2022-02-01 08:00:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643702430000|2022-02-01 08:00:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643702460000|2022-02-01 08:01:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643702470000|2022-02-01 08:01:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643702480000|2022-02-01 08:01:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643702490000|2022-02-01 08:01:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643702500000|2022-02-01 08:01:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643702510000|2022-02-01 08:01:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643702520000|2022-02-01 08:02:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643702540000|2022-02-01 08:02:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643702550000|2022-02-01 08:02:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643702580000|2022-02-01 08:03:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643702620000|2022-02-01 08:03:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643702630000|2022-02-01 08:03:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643702660000|2022-02-01 08:04:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643702670000|2022-02-01 08:04:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643702680000|2022-02-01 08:04:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643702690000|2022-02-01 08:04:50|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|6
1643702700000|2022-02-01 08:05:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643702710000|2022-02-01 08:05:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1643702720000|2022-02-01 08:05:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643702730000|2022-02-01 08:05:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643702740000|2022-02-01 08:05:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643702760000|2022-02-01 08:06:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643702780000|2022-02-01 08:06:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643702800000|2022-02-01 08:06:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1643702810000|2022-02-01 08:06:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643702920000|2022-02-01 08:08:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643702930000|2022-02-01 08:08:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643702940000|2022-02-01 08:09:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643702950000|2022-02-01 08:09:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643702970000|2022-02-01 08:09:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643702980000|2022-02-01 08:09:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643703030000|2022-02-01 08:10:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643703060000|2022-02-01 08:11:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643703080000|2022-02-01 08:11:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643703090000|2022-02-01 08:11:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643703100000|2022-02-01 08:11:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643703110000|2022-02-01 08:11:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643703130000|2022-02-01 08:12:10|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|4
1643703140000|2022-02-01 08:12:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643703150000|2022-02-01 08:12:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643703160000|2022-02-01 08:12:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643703220000|2022-02-01 08:13:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643703250000|2022-02-01 08:14:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643703260000|2022-02-01 08:14:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643703280000|2022-02-01 08:14:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643703290000|2022-02-01 08:14:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643703300000|2022-02-01 08:15:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643703320000|2022-02-01 08:15:20|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|9
1643703330000|2022-02-01 08:15:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643703350000|2022-02-01 08:15:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643703360000|2022-02-01 08:16:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643703370000|2022-02-01 08:16:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643703390000|2022-02-01 08:16:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643703400000|2022-02-01 08:16:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643703410000|2022-02-01 08:16:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643703440000|2022-02-01 08:17:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643703460000|2022-02-01 08:17:40|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|9
1643703470000|2022-02-01 08:17:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643703490000|2022-02-01 08:18:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643703500000|2022-02-01 08:18:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643703510000|2022-02-01 08:18:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|11
1643703520000|2022-02-01 08:18:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643703530000|2022-02-01 08:18:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643703560000|2022-02-01 08:19:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643703570000|2022-02-01 08:19:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643703580000|2022-02-01 08:19:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643703590000|2022-02-01 08:19:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643703610000|2022-02-01 08:20:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643703630000|2022-02-01 08:20:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643703640000|2022-02-01 08:20:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643703650000|2022-02-01 08:20:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643703670000|2022-02-01 08:21:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643703730000|2022-02-01 08:22:10|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|5
1643703740000|2022-02-01 08:22:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|15
1643703750000|2022-02-01 08:22:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643703760000|2022-02-01 08:22:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643703770000|2022-02-01 08:22:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643703790000|2022-02-01 08:23:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643703800000|2022-02-01 08:23:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643703810000|2022-02-01 08:23:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643703820000|2022-02-01 08:23:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643703840000|2022-02-01 08:24:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|14
1643703850000|2022-02-01 08:24:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643703860000|2022-02-01 08:24:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643703870000|2022-02-01 08:24:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643703880000|2022-02-01 08:24:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643703920000|2022-02-01 08:25:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643703940000|2022-02-01 08:25:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643703960000|2022-02-01 08:26:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643703980000|2022-02-01 08:26:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643704000000|2022-02-01 08:26:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|13
1643704010000|2022-02-01 08:26:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643704020000|2022-02-01 08:27:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643704040000|2022-02-01 08:27:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643704050000|2022-02-01 08:27:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643704080000|2022-02-01 08:28:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643704110000|2022-02-01 08:28:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704140000|2022-02-01 08:29:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1643704170000|2022-02-01 08:29:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643704180000|2022-02-01 08:29:40|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|5
1643704220000|2022-02-01 08:30:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643704230000|2022-02-01 08:30:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643704240000|2022-02-01 08:30:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643704250000|2022-02-01 08:30:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643704300000|2022-02-01 08:31:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643704310000|2022-02-01 08:31:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643704380000|2022-02-01 08:33:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704390000|2022-02-01 08:33:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643704420000|2022-02-01 08:33:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704440000|2022-02-01 08:34:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643704450000|2022-02-01 08:34:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643704460000|2022-02-01 08:34:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643704470000|2022-02-01 08:34:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643704480000|2022-02-01 08:34:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643704490000|2022-02-01 08:34:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704520000|2022-02-01 08:35:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643704530000|2022-02-01 08:35:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643704540000|2022-02-01 08:35:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704550000|2022-02-01 08:35:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643704560000|2022-02-01 08:36:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704570000|2022-02-01 08:36:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643704590000|2022-02-01 08:36:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704600000|2022-02-01 08:36:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643704610000|2022-02-01 08:36:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643704620000|2022-02-01 08:37:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643704630000|2022-02-01 08:37:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643704640000|2022-02-01 08:37:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643704660000|2022-02-01 08:37:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643704680000|2022-02-01 08:38:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643704690000|2022-02-01 08:38:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643704730000|2022-02-01 08:38:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643704810000|2022-02-01 08:40:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643704820000|2022-02-01 08:40:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643704860000|2022-02-01 08:41:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1643704870000|2022-02-01 08:41:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643704880000|2022-02-01 08:41:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643704890000|2022-02-01 08:41:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643704900000|2022-02-01 08:41:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643704910000|2022-02-01 08:41:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643704920000|2022-02-01 08:42:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643704940000|2022-02-01 08:42:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1643704950000|2022-02-01 08:42:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643704960000|2022-02-01 08:42:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643704970000|2022-02-01 08:42:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643704980000|2022-02-01 08:43:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643704990000|2022-02-01 08:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643705000000|2022-02-01 08:43:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643705020000|2022-02-01 08:43:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643705030000|2022-02-01 08:43:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643705040000|2022-02-01 08:44:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643705070000|2022-02-01 08:44:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643705100000|2022-02-01 08:45:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643705110000|2022-02-01 08:45:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643705130000|2022-02-01 08:45:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1643705160000|2022-02-01 08:46:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643705170000|2022-02-01 08:46:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643705190000|2022-02-01 08:46:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643705200000|2022-02-01 08:46:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643705210000|2022-02-01 08:46:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643705220000|2022-02-01 08:47:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643705230000|2022-02-01 08:47:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643705250000|2022-02-01 08:47:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643705260000|2022-02-01 08:47:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643705270000|2022-02-01 08:47:50|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1643705280000|2022-02-01 08:48:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643705290000|2022-02-01 08:48:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643705320000|2022-02-01 08:48:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643705340000|2022-02-01 08:49:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643705350000|2022-02-01 08:49:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643705360000|2022-02-01 08:49:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643705390000|2022-02-01 08:49:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643705410000|2022-02-01 08:50:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643705420000|2022-02-01 08:50:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643705440000|2022-02-01 08:50:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643705450000|2022-02-01 08:50:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643705460000|2022-02-01 08:51:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643705470000|2022-02-01 08:51:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643705510000|2022-02-01 08:51:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643705520000|2022-02-01 08:52:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643705570000|2022-02-01 08:52:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643705600000|2022-02-01 08:53:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643705620000|2022-02-01 08:53:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643705640000|2022-02-01 08:54:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643705710000|2022-02-01 08:55:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643705720000|2022-02-01 08:55:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643705730000|2022-02-01 08:55:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643705750000|2022-02-01 08:55:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643705760000|2022-02-01 08:56:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643705780000|2022-02-01 08:56:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643705790000|2022-02-01 08:56:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643705800000|2022-02-01 08:56:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643705810000|2022-02-01 08:56:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643705830000|2022-02-01 08:57:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643705850000|2022-02-01 08:57:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643705860000|2022-02-01 08:57:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643705890000|2022-02-01 08:58:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643705900000|2022-02-01 08:58:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643705910000|2022-02-01 08:58:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643705920000|2022-02-01 08:58:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643705930000|2022-02-01 08:58:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643705950000|2022-02-01 08:59:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1643705960000|2022-02-01 08:59:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643705970000|2022-02-01 08:59:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1643705980000|2022-02-01 08:59:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643706010000|2022-02-01 09:00:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643706020000|2022-02-01 09:00:20|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|5
1643706040000|2022-02-01 09:00:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643706070000|2022-02-01 09:01:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643706090000|2022-02-01 09:01:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643706100000|2022-02-01 09:01:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643706110000|2022-02-01 09:01:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643706120000|2022-02-01 09:02:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643706130000|2022-02-01 09:02:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643706140000|2022-02-01 09:02:20|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|8
1643706150000|2022-02-01 09:02:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1643706160000|2022-02-01 09:02:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643706170000|2022-02-01 09:02:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1643706180000|2022-02-01 09:03:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1643706190000|2022-02-01 09:03:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643706200000|2022-02-01 09:03:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|15
1643706210000|2022-02-01 09:03:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643706220000|2022-02-01 09:03:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643706240000|2022-02-01 09:04:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|7
1643706250000|2022-02-01 09:04:10|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|8
1643706260000|2022-02-01 09:04:20|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|8
1643706270000|2022-02-01 09:04:30|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|4
1643706280000|2022-02-01 09:04:40|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|6
1643706290000|2022-02-01 09:04:50|20.65|20.45|20.67|20.47|20.68|20.48|20.65|20.45|11
1643706300000|2022-02-01 09:05:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|6
1643706310000|2022-02-01 09:05:10|20.7|20.5|20.67|20.47|20.7|20.5|20.67|20.47|9
1643706320000|2022-02-01 09:05:20|20.68|20.48|20.67|20.47|20.69|20.49|20.67|20.47|6
1643706330000|2022-02-01 09:05:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643706340000|2022-02-01 09:05:40|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|12
1643706350000|2022-02-01 09:05:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|9
1643706360000|2022-02-01 09:06:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1643706370000|2022-02-01 09:06:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1643706380000|2022-02-01 09:06:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1643706390000|2022-02-01 09:06:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1643706410000|2022-02-01 09:06:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1643706420000|2022-02-01 09:07:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1643706430000|2022-02-01 09:07:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|12
1643706440000|2022-02-01 09:07:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643706460000|2022-02-01 09:07:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1643706470000|2022-02-01 09:07:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643706480000|2022-02-01 09:08:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1643706490000|2022-02-01 09:08:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1643706500000|2022-02-01 09:08:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1643706510000|2022-02-01 09:08:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1643706520000|2022-02-01 09:08:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1643706530000|2022-02-01 09:08:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1643706540000|2022-02-01 09:09:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1643706550000|2022-02-01 09:09:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1643706560000|2022-02-01 09:09:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1643706580000|2022-02-01 09:09:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1643706590000|2022-02-01 09:09:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1643706600000|2022-02-01 09:10:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1643706610000|2022-02-01 09:10:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1643706620000|2022-02-01 09:10:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1643706660000|2022-02-01 09:11:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1643706670000|2022-02-01 09:11:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1643706700000|2022-02-01 09:11:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1643706710000|2022-02-01 09:11:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1643706720000|2022-02-01 09:12:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1643706730000|2022-02-01 09:12:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1643706750000|2022-02-01 09:12:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1643706760000|2022-02-01 09:12:40|20.7|20.5|20.69|20.49|20.71|20.51|20.68|20.48|10
1643706770000|2022-02-01 09:12:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1643706780000|2022-02-01 09:13:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1643706790000|2022-02-01 09:13:10|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|12
1643706800000|2022-02-01 09:13:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643706810000|2022-02-01 09:13:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1643706820000|2022-02-01 09:13:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1643706830000|2022-02-01 09:13:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1643706840000|2022-02-01 09:14:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643706850000|2022-02-01 09:14:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643706860000|2022-02-01 09:14:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643706870000|2022-02-01 09:14:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643706880000|2022-02-01 09:14:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1643706890000|2022-02-01 09:14:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1643706900000|2022-02-01 09:15:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643706930000|2022-02-01 09:15:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1643706940000|2022-02-01 09:15:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643706950000|2022-02-01 09:15:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643706970000|2022-02-01 09:16:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1643706980000|2022-02-01 09:16:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1643706990000|2022-02-01 09:16:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1643707010000|2022-02-01 09:16:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1643707020000|2022-02-01 09:17:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1643707030000|2022-02-01 09:17:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643707040000|2022-02-01 09:17:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643707050000|2022-02-01 09:17:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1643707060000|2022-02-01 09:17:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643707070000|2022-02-01 09:17:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1643707090000|2022-02-01 09:18:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643707110000|2022-02-01 09:18:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1643707120000|2022-02-01 09:18:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643707130000|2022-02-01 09:18:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1643707160000|2022-02-01 09:19:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1643707190000|2022-02-01 09:19:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|10
1643707220000|2022-02-01 09:20:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643707230000|2022-02-01 09:20:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643707250000|2022-02-01 09:20:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643707260000|2022-02-01 09:21:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|9
1643707270000|2022-02-01 09:21:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1643707280000|2022-02-01 09:21:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643707290000|2022-02-01 09:21:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643707320000|2022-02-01 09:22:00|20.62|20.42|20.58|20.38|20.62|20.42|20.58|20.38|5
1643707330000|2022-02-01 09:22:10|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|6
1643707340000|2022-02-01 09:22:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643707350000|2022-02-01 09:22:30|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|5
1643707360000|2022-02-01 09:22:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1643707370000|2022-02-01 09:22:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643707380000|2022-02-01 09:23:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1643707390000|2022-02-01 09:23:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643707400000|2022-02-01 09:23:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643707410000|2022-02-01 09:23:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643707420000|2022-02-01 09:23:40|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|8
1643707430000|2022-02-01 09:23:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643707440000|2022-02-01 09:24:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1643707450000|2022-02-01 09:24:10|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|5
1643707460000|2022-02-01 09:24:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643707470000|2022-02-01 09:24:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643707510000|2022-02-01 09:25:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|14
1643707520000|2022-02-01 09:25:20|20.54|20.34|20.55|20.35|20.57|20.37|20.54|20.34|7
1643707530000|2022-02-01 09:25:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1643707540000|2022-02-01 09:25:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643707550000|2022-02-01 09:25:50|20.56|20.36|20.53|20.33|20.56|20.36|20.53|20.33|8
1643707560000|2022-02-01 09:26:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|5
1643707570000|2022-02-01 09:26:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643707590000|2022-02-01 09:26:30|20.48|20.28|20.45|20.25|20.48|20.28|20.45|20.25|4
1643707600000|2022-02-01 09:26:40|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|6
1643707610000|2022-02-01 09:26:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1643707620000|2022-02-01 09:27:00|20.45|20.25|20.45|20.25|20.45|20.25|20.43|20.23|11
1643707630000|2022-02-01 09:27:10|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|9
1643707640000|2022-02-01 09:27:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643707650000|2022-02-01 09:27:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643707660000|2022-02-01 09:27:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643707670000|2022-02-01 09:27:50|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|4
1643707680000|2022-02-01 09:28:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643707690000|2022-02-01 09:28:10|20.42|20.22|20.41|20.21|20.43|20.23|20.4|20.2|8
1643707700000|2022-02-01 09:28:20|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|8
1643707710000|2022-02-01 09:28:30|20.38|20.18|20.36|20.16|20.39|20.19|20.36|20.16|5
1643707720000|2022-02-01 09:28:40|20.37|20.17|20.38|20.18|20.38|20.18|20.34|20.14|9
1643707730000|2022-02-01 09:28:50|20.37|20.17|20.39|20.19|20.4|20.2|20.37|20.17|5
1643707740000|2022-02-01 09:29:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643707750000|2022-02-01 09:29:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|13
1643707760000|2022-02-01 09:29:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643707780000|2022-02-01 09:29:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643707790000|2022-02-01 09:29:50|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|5
1643707800000|2022-02-01 09:30:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|7
1643707810000|2022-02-01 09:30:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643707820000|2022-02-01 09:30:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643707830000|2022-02-01 09:30:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643707840000|2022-02-01 09:30:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643707850000|2022-02-01 09:30:50|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|5
1643707860000|2022-02-01 09:31:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643707870000|2022-02-01 09:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643707880000|2022-02-01 09:31:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643707890000|2022-02-01 09:31:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1643707910000|2022-02-01 09:31:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643707920000|2022-02-01 09:32:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643707930000|2022-02-01 09:32:10|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|8
1643707940000|2022-02-01 09:32:20|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|3
1643707950000|2022-02-01 09:32:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643707970000|2022-02-01 09:32:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643707980000|2022-02-01 09:33:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1643707990000|2022-02-01 09:33:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643708000000|2022-02-01 09:33:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643708010000|2022-02-01 09:33:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643708020000|2022-02-01 09:33:40|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|8
1643708030000|2022-02-01 09:33:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643708040000|2022-02-01 09:34:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|4
1643708050000|2022-02-01 09:34:10|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|5
1643708060000|2022-02-01 09:34:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643708080000|2022-02-01 09:34:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643708090000|2022-02-01 09:34:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643708100000|2022-02-01 09:35:00|20.35|20.15|20.32|20.12|20.36|20.16|20.32|20.12|13
1643708110000|2022-02-01 09:35:10|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|10
1643708120000|2022-02-01 09:35:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643708140000|2022-02-01 09:35:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643708150000|2022-02-01 09:35:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1643708160000|2022-02-01 09:36:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|7
1643708170000|2022-02-01 09:36:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643708180000|2022-02-01 09:36:20|20.29|20.09|20.31|20.11|20.32|20.12|20.29|20.09|5
1643708190000|2022-02-01 09:36:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1643708200000|2022-02-01 09:36:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643708210000|2022-02-01 09:36:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1643708220000|2022-02-01 09:37:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643708240000|2022-02-01 09:37:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643708250000|2022-02-01 09:37:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643708260000|2022-02-01 09:37:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|10
1643708270000|2022-02-01 09:37:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643708280000|2022-02-01 09:38:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643708290000|2022-02-01 09:38:10|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|12
1643708300000|2022-02-01 09:38:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|11
1643708310000|2022-02-01 09:38:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643708320000|2022-02-01 09:38:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643708330000|2022-02-01 09:38:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643708340000|2022-02-01 09:39:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643708350000|2022-02-01 09:39:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643708360000|2022-02-01 09:39:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643708370000|2022-02-01 09:39:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643708380000|2022-02-01 09:39:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643708400000|2022-02-01 09:40:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643708410000|2022-02-01 09:40:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643708420000|2022-02-01 09:40:20|20.33|20.13|20.32|20.12|20.34|20.14|20.31|20.11|8
1643708430000|2022-02-01 09:40:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643708440000|2022-02-01 09:40:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643708460000|2022-02-01 09:41:00|20.3|20.1|20.25|20.05|20.31|20.11|20.24|20.04|15
1643708470000|2022-02-01 09:41:10|20.24|20.04|20.28|20.08|20.28|20.08|20.24|20.04|12
1643708480000|2022-02-01 09:41:20|20.29|20.09|20.26|20.06|20.29|20.09|20.26|20.06|6
1643708490000|2022-02-01 09:41:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643708500000|2022-02-01 09:41:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643708510000|2022-02-01 09:41:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|12
1643708520000|2022-02-01 09:42:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|7
1643708540000|2022-02-01 09:42:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1643708550000|2022-02-01 09:42:30|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|9
1643708560000|2022-02-01 09:42:40|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1643708570000|2022-02-01 09:42:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643708580000|2022-02-01 09:43:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1643708590000|2022-02-01 09:43:10|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|12
1643708600000|2022-02-01 09:43:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1643708610000|2022-02-01 09:43:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643708620000|2022-02-01 09:43:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1643708630000|2022-02-01 09:43:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1643708640000|2022-02-01 09:44:00|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|5
1643708650000|2022-02-01 09:44:10|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|9
1643708660000|2022-02-01 09:44:20|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|5
1643708670000|2022-02-01 09:44:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643708690000|2022-02-01 09:44:50|20.2|20|20.2|20|20.2|20|20.19|19.99|7
1643708700000|2022-02-01 09:45:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643708720000|2022-02-01 09:45:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643708730000|2022-02-01 09:45:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643708740000|2022-02-01 09:45:40|20.19|19.99|20.2|20|20.2|20|20.18|19.98|4
1643708750000|2022-02-01 09:45:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643708760000|2022-02-01 09:46:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|13
1643708770000|2022-02-01 09:46:10|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1643708780000|2022-02-01 09:46:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643708790000|2022-02-01 09:46:30|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1643708800000|2022-02-01 09:46:40|20.22|20.02|20.22|20.02|20.24|20.04|20.22|20.02|5
1643708810000|2022-02-01 09:46:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1643708820000|2022-02-01 09:47:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643708840000|2022-02-01 09:47:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643708850000|2022-02-01 09:47:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643708860000|2022-02-01 09:47:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643708870000|2022-02-01 09:47:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643708880000|2022-02-01 09:48:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1643708890000|2022-02-01 09:48:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643708900000|2022-02-01 09:48:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643708910000|2022-02-01 09:48:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643708920000|2022-02-01 09:48:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643708940000|2022-02-01 09:49:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1643708950000|2022-02-01 09:49:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643708960000|2022-02-01 09:49:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643708970000|2022-02-01 09:49:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643708980000|2022-02-01 09:49:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643708990000|2022-02-01 09:49:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643709000000|2022-02-01 09:50:00|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|6
1643709010000|2022-02-01 09:50:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1643709020000|2022-02-01 09:50:20|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|6
1643709030000|2022-02-01 09:50:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643709040000|2022-02-01 09:50:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643709050000|2022-02-01 09:50:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643709060000|2022-02-01 09:51:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|9
1643709070000|2022-02-01 09:51:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643709080000|2022-02-01 09:51:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1643709090000|2022-02-01 09:51:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643709110000|2022-02-01 09:51:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643709130000|2022-02-01 09:52:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643709150000|2022-02-01 09:52:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643709180000|2022-02-01 09:53:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1643709200000|2022-02-01 09:53:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643709210000|2022-02-01 09:53:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643709220000|2022-02-01 09:53:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643709230000|2022-02-01 09:53:50|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|5
1643709240000|2022-02-01 09:54:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643709290000|2022-02-01 09:54:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643709300000|2022-02-01 09:55:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643709310000|2022-02-01 09:55:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643709370000|2022-02-01 09:56:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643709390000|2022-02-01 09:56:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643709400000|2022-02-01 09:56:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643709410000|2022-02-01 09:56:50|20.25|20.05|20.24|20.04|20.25|20.05|20.23|20.03|8
1643709420000|2022-02-01 09:57:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643709430000|2022-02-01 09:57:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643709440000|2022-02-01 09:57:20|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|3
1643709470000|2022-02-01 09:57:50|20.2|20|20.18|19.98|20.2|20|20.17|19.97|7
1643709480000|2022-02-01 09:58:00|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|3
1643709510000|2022-02-01 09:58:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643709520000|2022-02-01 09:58:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643709530000|2022-02-01 09:58:50|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|6
1643709540000|2022-02-01 09:59:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643709550000|2022-02-01 09:59:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643709560000|2022-02-01 09:59:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643709570000|2022-02-01 09:59:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1643709580000|2022-02-01 09:59:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643709590000|2022-02-01 09:59:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643709600000|2022-02-01 10:00:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|9
1643709610000|2022-02-01 10:00:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1643709620000|2022-02-01 10:00:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643709630000|2022-02-01 10:00:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643709640000|2022-02-01 10:00:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1643709660000|2022-02-01 10:01:00|20.2|20|20.21|20.01|20.22|20.02|20.19|19.99|10
1643709670000|2022-02-01 10:01:10|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|8
1643709680000|2022-02-01 10:01:20|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|5
1643709690000|2022-02-01 10:01:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1643709700000|2022-02-01 10:01:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643709710000|2022-02-01 10:01:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643709720000|2022-02-01 10:02:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643709730000|2022-02-01 10:02:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1643709740000|2022-02-01 10:02:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1643709750000|2022-02-01 10:02:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1643709760000|2022-02-01 10:02:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643709770000|2022-02-01 10:02:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643709780000|2022-02-01 10:03:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643709800000|2022-02-01 10:03:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643709820000|2022-02-01 10:03:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643709830000|2022-02-01 10:03:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643709840000|2022-02-01 10:04:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643709850000|2022-02-01 10:04:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643709860000|2022-02-01 10:04:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1643709880000|2022-02-01 10:04:40|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|3
1643709900000|2022-02-01 10:05:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|7
1643709910000|2022-02-01 10:05:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|12
1643709920000|2022-02-01 10:05:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643709930000|2022-02-01 10:05:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643709940000|2022-02-01 10:05:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643709960000|2022-02-01 10:06:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643709970000|2022-02-01 10:06:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643709980000|2022-02-01 10:06:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1643709990000|2022-02-01 10:06:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643710000000|2022-02-01 10:06:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643710010000|2022-02-01 10:06:50|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1643710020000|2022-02-01 10:07:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643710030000|2022-02-01 10:07:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643710040000|2022-02-01 10:07:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643710050000|2022-02-01 10:07:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643710080000|2022-02-01 10:08:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643710090000|2022-02-01 10:08:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1643710100000|2022-02-01 10:08:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643710110000|2022-02-01 10:08:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643710120000|2022-02-01 10:08:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643710130000|2022-02-01 10:08:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643710140000|2022-02-01 10:09:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643710150000|2022-02-01 10:09:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643710160000|2022-02-01 10:09:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643710170000|2022-02-01 10:09:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643710190000|2022-02-01 10:09:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643710200000|2022-02-01 10:10:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643710220000|2022-02-01 10:10:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643710230000|2022-02-01 10:10:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643710240000|2022-02-01 10:10:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643710250000|2022-02-01 10:10:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1643710260000|2022-02-01 10:11:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|8
1643710270000|2022-02-01 10:11:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1643710280000|2022-02-01 10:11:20|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|7
1643710290000|2022-02-01 10:11:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1643710300000|2022-02-01 10:11:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643710310000|2022-02-01 10:11:50|20.32|20.12|20.39|20.19|20.39|20.19|20.31|20.11|13
1643710320000|2022-02-01 10:12:00|20.41|20.21|20.46|20.26|20.46|20.26|20.4|20.2|15
1643710330000|2022-02-01 10:12:10|20.45|20.25|20.49|20.29|20.49|20.29|20.45|20.25|8
1643710340000|2022-02-01 10:12:20|20.48|20.28|20.45|20.25|20.5|20.3|20.45|20.25|7
1643710350000|2022-02-01 10:12:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643710360000|2022-02-01 10:12:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643710370000|2022-02-01 10:12:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643710380000|2022-02-01 10:13:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643710390000|2022-02-01 10:13:10|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|4
1643710400000|2022-02-01 10:13:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643710410000|2022-02-01 10:13:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643710420000|2022-02-01 10:13:40|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|3
1643710430000|2022-02-01 10:13:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643710440000|2022-02-01 10:14:00|20.44|20.24|20.41|20.21|20.44|20.24|20.41|20.21|10
1643710450000|2022-02-01 10:14:10|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1643710470000|2022-02-01 10:14:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643710480000|2022-02-01 10:14:40|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|3
1643710490000|2022-02-01 10:14:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643710500000|2022-02-01 10:15:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643710510000|2022-02-01 10:15:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|9
1643710520000|2022-02-01 10:15:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643710530000|2022-02-01 10:15:30|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|11
1643710540000|2022-02-01 10:15:40|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|5
1643710550000|2022-02-01 10:15:50|20.32|20.12|20.31|20.11|20.32|20.12|20.29|20.09|6
1643710560000|2022-02-01 10:16:00|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|7
1643710570000|2022-02-01 10:16:10|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|3
1643710580000|2022-02-01 10:16:20|20.28|20.08|20.25|20.05|20.28|20.08|20.25|20.05|4
1643710590000|2022-02-01 10:16:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|12
1643710600000|2022-02-01 10:16:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1643710610000|2022-02-01 10:16:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643710620000|2022-02-01 10:17:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1643710630000|2022-02-01 10:17:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643710640000|2022-02-01 10:17:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643710650000|2022-02-01 10:17:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1643710660000|2022-02-01 10:17:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643710670000|2022-02-01 10:17:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643710680000|2022-02-01 10:18:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643710690000|2022-02-01 10:18:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643710700000|2022-02-01 10:18:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643710720000|2022-02-01 10:18:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643710730000|2022-02-01 10:18:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643710740000|2022-02-01 10:19:00|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|5
1643710750000|2022-02-01 10:19:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643710760000|2022-02-01 10:19:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643710780000|2022-02-01 10:19:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1643710790000|2022-02-01 10:19:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643710800000|2022-02-01 10:20:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1643710810000|2022-02-01 10:20:10|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|3
1643710830000|2022-02-01 10:20:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643710840000|2022-02-01 10:20:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643710850000|2022-02-01 10:20:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643710860000|2022-02-01 10:21:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643710880000|2022-02-01 10:21:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643710900000|2022-02-01 10:21:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643710910000|2022-02-01 10:21:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643710920000|2022-02-01 10:22:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643710930000|2022-02-01 10:22:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643710940000|2022-02-01 10:22:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643710950000|2022-02-01 10:22:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643710960000|2022-02-01 10:22:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1643710970000|2022-02-01 10:22:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643710980000|2022-02-01 10:23:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643710990000|2022-02-01 10:23:10|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|8
1643711010000|2022-02-01 10:23:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643711020000|2022-02-01 10:23:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643711030000|2022-02-01 10:23:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643711040000|2022-02-01 10:24:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643711050000|2022-02-01 10:24:10|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|4
1643711060000|2022-02-01 10:24:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643711070000|2022-02-01 10:24:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643711080000|2022-02-01 10:24:40|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|4
1643711090000|2022-02-01 10:24:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643711100000|2022-02-01 10:25:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643711110000|2022-02-01 10:25:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643711120000|2022-02-01 10:25:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643711190000|2022-02-01 10:26:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643711200000|2022-02-01 10:26:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643711210000|2022-02-01 10:26:50|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|3
1643711220000|2022-02-01 10:27:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1643711230000|2022-02-01 10:27:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643711240000|2022-02-01 10:27:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643711250000|2022-02-01 10:27:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643711260000|2022-02-01 10:27:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643711310000|2022-02-01 10:28:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643711320000|2022-02-01 10:28:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643711330000|2022-02-01 10:28:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643711340000|2022-02-01 10:29:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643711350000|2022-02-01 10:29:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643711360000|2022-02-01 10:29:20|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|3
1643711380000|2022-02-01 10:29:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643711390000|2022-02-01 10:29:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643711400000|2022-02-01 10:30:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643711410000|2022-02-01 10:30:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643711430000|2022-02-01 10:30:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643711440000|2022-02-01 10:30:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643711450000|2022-02-01 10:30:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643711460000|2022-02-01 10:31:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643711470000|2022-02-01 10:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643711490000|2022-02-01 10:31:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643711510000|2022-02-01 10:31:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643711530000|2022-02-01 10:32:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643711550000|2022-02-01 10:32:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643711560000|2022-02-01 10:32:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643711600000|2022-02-01 10:33:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643711610000|2022-02-01 10:33:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643711640000|2022-02-01 10:34:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643711650000|2022-02-01 10:34:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643711660000|2022-02-01 10:34:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643711670000|2022-02-01 10:34:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643711680000|2022-02-01 10:34:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643711690000|2022-02-01 10:34:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643711700000|2022-02-01 10:35:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643711710000|2022-02-01 10:35:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643711720000|2022-02-01 10:35:20|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1643711760000|2022-02-01 10:36:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643711770000|2022-02-01 10:36:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643711790000|2022-02-01 10:36:30|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|6
1643711800000|2022-02-01 10:36:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643711830000|2022-02-01 10:37:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643711850000|2022-02-01 10:37:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643711870000|2022-02-01 10:37:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643711900000|2022-02-01 10:38:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643711910000|2022-02-01 10:38:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643711920000|2022-02-01 10:38:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643711930000|2022-02-01 10:38:50|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|6
1643711940000|2022-02-01 10:39:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643711960000|2022-02-01 10:39:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643711970000|2022-02-01 10:39:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643712000000|2022-02-01 10:40:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643712020000|2022-02-01 10:40:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643712030000|2022-02-01 10:40:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643712040000|2022-02-01 10:40:40|20.38|20.18|20.38|20.18|20.4|20.2|20.38|20.18|9
1643712050000|2022-02-01 10:40:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643712060000|2022-02-01 10:41:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1643712070000|2022-02-01 10:41:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643712090000|2022-02-01 10:41:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643712100000|2022-02-01 10:41:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643712110000|2022-02-01 10:41:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643712120000|2022-02-01 10:42:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643712130000|2022-02-01 10:42:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643712140000|2022-02-01 10:42:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643712150000|2022-02-01 10:42:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643712160000|2022-02-01 10:42:40|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|4
1643712170000|2022-02-01 10:42:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643712180000|2022-02-01 10:43:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643712190000|2022-02-01 10:43:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643712210000|2022-02-01 10:43:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643712230000|2022-02-01 10:43:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643712240000|2022-02-01 10:44:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643712310000|2022-02-01 10:45:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643712340000|2022-02-01 10:45:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643712350000|2022-02-01 10:45:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643712360000|2022-02-01 10:46:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643712370000|2022-02-01 10:46:10|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|3
1643712380000|2022-02-01 10:46:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643712390000|2022-02-01 10:46:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643712400000|2022-02-01 10:46:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643712410000|2022-02-01 10:46:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643712440000|2022-02-01 10:47:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643712450000|2022-02-01 10:47:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643712490000|2022-02-01 10:48:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643712520000|2022-02-01 10:48:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643712540000|2022-02-01 10:49:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1643712550000|2022-02-01 10:49:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|12
1643712560000|2022-02-01 10:49:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643712580000|2022-02-01 10:49:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643712600000|2022-02-01 10:50:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643712610000|2022-02-01 10:50:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|13
1643712620000|2022-02-01 10:50:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|10
1643712660000|2022-02-01 10:51:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643712670000|2022-02-01 10:51:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643712690000|2022-02-01 10:51:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643712700000|2022-02-01 10:51:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643712740000|2022-02-01 10:52:20|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|6
1643712750000|2022-02-01 10:52:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643712760000|2022-02-01 10:52:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643712770000|2022-02-01 10:52:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|10
1643712780000|2022-02-01 10:53:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643712800000|2022-02-01 10:53:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643712820000|2022-02-01 10:53:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|9
1643712830000|2022-02-01 10:53:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643712840000|2022-02-01 10:54:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643712860000|2022-02-01 10:54:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643712870000|2022-02-01 10:54:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643712890000|2022-02-01 10:54:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643712900000|2022-02-01 10:55:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643712910000|2022-02-01 10:55:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643712920000|2022-02-01 10:55:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643712930000|2022-02-01 10:55:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643712940000|2022-02-01 10:55:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643712950000|2022-02-01 10:55:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643712960000|2022-02-01 10:56:00|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|7
1643712980000|2022-02-01 10:56:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|12
1643713000000|2022-02-01 10:56:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643713010000|2022-02-01 10:56:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1643713020000|2022-02-01 10:57:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643713030000|2022-02-01 10:57:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643713040000|2022-02-01 10:57:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643713050000|2022-02-01 10:57:30|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|5
1643713060000|2022-02-01 10:57:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643713080000|2022-02-01 10:58:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643713090000|2022-02-01 10:58:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1643713100000|2022-02-01 10:58:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643713110000|2022-02-01 10:58:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643713120000|2022-02-01 10:58:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643713130000|2022-02-01 10:58:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643713140000|2022-02-01 10:59:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643713150000|2022-02-01 10:59:10|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|5
1643713160000|2022-02-01 10:59:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643713170000|2022-02-01 10:59:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643713180000|2022-02-01 10:59:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643713200000|2022-02-01 11:00:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643713210000|2022-02-01 11:00:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713220000|2022-02-01 11:00:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643713230000|2022-02-01 11:00:30|20.36|20.16|20.32|20.12|20.36|20.16|20.32|20.12|18
1643713240000|2022-02-01 11:00:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1643713250000|2022-02-01 11:00:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643713260000|2022-02-01 11:01:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643713270000|2022-02-01 11:01:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643713280000|2022-02-01 11:01:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643713290000|2022-02-01 11:01:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643713300000|2022-02-01 11:01:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643713310000|2022-02-01 11:01:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643713320000|2022-02-01 11:02:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643713330000|2022-02-01 11:02:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643713350000|2022-02-01 11:02:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643713370000|2022-02-01 11:02:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643713380000|2022-02-01 11:03:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643713390000|2022-02-01 11:03:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713400000|2022-02-01 11:03:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643713410000|2022-02-01 11:03:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1643713420000|2022-02-01 11:03:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643713430000|2022-02-01 11:03:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1643713440000|2022-02-01 11:04:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643713490000|2022-02-01 11:04:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713510000|2022-02-01 11:05:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713540000|2022-02-01 11:05:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713560000|2022-02-01 11:06:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643713570000|2022-02-01 11:06:10|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|3
1643713580000|2022-02-01 11:06:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643713590000|2022-02-01 11:06:30|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|9
1643713600000|2022-02-01 11:06:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1643713610000|2022-02-01 11:06:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643713620000|2022-02-01 11:07:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643713630000|2022-02-01 11:07:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643713640000|2022-02-01 11:07:20|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1643713650000|2022-02-01 11:07:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643713660000|2022-02-01 11:07:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643713670000|2022-02-01 11:07:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643713680000|2022-02-01 11:08:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643713690000|2022-02-01 11:08:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643713710000|2022-02-01 11:08:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643713720000|2022-02-01 11:08:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643713730000|2022-02-01 11:08:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643713790000|2022-02-01 11:09:50|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1643713810000|2022-02-01 11:10:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1643713820000|2022-02-01 11:10:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643713830000|2022-02-01 11:10:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643713840000|2022-02-01 11:10:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643713850000|2022-02-01 11:10:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|11
1643713860000|2022-02-01 11:11:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643713870000|2022-02-01 11:11:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643713880000|2022-02-01 11:11:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643713890000|2022-02-01 11:11:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643713900000|2022-02-01 11:11:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643713910000|2022-02-01 11:11:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1643713920000|2022-02-01 11:12:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643713950000|2022-02-01 11:12:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643713960000|2022-02-01 11:12:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643714000000|2022-02-01 11:13:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643714010000|2022-02-01 11:13:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643714030000|2022-02-01 11:13:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1643714060000|2022-02-01 11:14:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643714070000|2022-02-01 11:14:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643714100000|2022-02-01 11:15:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643714120000|2022-02-01 11:15:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643714150000|2022-02-01 11:15:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643714170000|2022-02-01 11:16:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643714180000|2022-02-01 11:16:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643714190000|2022-02-01 11:16:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643714200000|2022-02-01 11:16:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643714210000|2022-02-01 11:16:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1643714220000|2022-02-01 11:17:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|8
1643714230000|2022-02-01 11:17:10|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|4
1643714240000|2022-02-01 11:17:20|20.43|20.23|20.45|20.25|20.46|20.26|20.43|20.23|15
1643714250000|2022-02-01 11:17:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643714270000|2022-02-01 11:17:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643714280000|2022-02-01 11:18:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643714300000|2022-02-01 11:18:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643714310000|2022-02-01 11:18:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643714320000|2022-02-01 11:18:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643714330000|2022-02-01 11:18:50|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|7
1643714340000|2022-02-01 11:19:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643714350000|2022-02-01 11:19:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|9
1643714360000|2022-02-01 11:19:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643714370000|2022-02-01 11:19:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1643714380000|2022-02-01 11:19:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643714400000|2022-02-01 11:20:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643714410000|2022-02-01 11:20:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|13
1643714420000|2022-02-01 11:20:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|9
1643714430000|2022-02-01 11:20:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|10
1643714440000|2022-02-01 11:20:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643714480000|2022-02-01 11:21:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643714490000|2022-02-01 11:21:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1643714500000|2022-02-01 11:21:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643714510000|2022-02-01 11:21:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643714520000|2022-02-01 11:22:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643714530000|2022-02-01 11:22:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643714540000|2022-02-01 11:22:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643714560000|2022-02-01 11:22:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643714570000|2022-02-01 11:22:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643714580000|2022-02-01 11:23:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643714600000|2022-02-01 11:23:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643714610000|2022-02-01 11:23:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643714620000|2022-02-01 11:23:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643714630000|2022-02-01 11:23:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643714640000|2022-02-01 11:24:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643714650000|2022-02-01 11:24:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1643714670000|2022-02-01 11:24:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643714680000|2022-02-01 11:24:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|13
1643714690000|2022-02-01 11:24:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643714700000|2022-02-01 11:25:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643714710000|2022-02-01 11:25:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643714720000|2022-02-01 11:25:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643714730000|2022-02-01 11:25:30|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|5
1643714740000|2022-02-01 11:25:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643714750000|2022-02-01 11:25:50|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|15
1643714760000|2022-02-01 11:26:00|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|6
1643714800000|2022-02-01 11:26:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643714820000|2022-02-01 11:27:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643714830000|2022-02-01 11:27:10|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|8
1643714840000|2022-02-01 11:27:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643714850000|2022-02-01 11:27:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643714860000|2022-02-01 11:27:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643714870000|2022-02-01 11:27:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643714900000|2022-02-01 11:28:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643714910000|2022-02-01 11:28:30|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|10
1643714920000|2022-02-01 11:28:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643714930000|2022-02-01 11:28:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643714940000|2022-02-01 11:29:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643714950000|2022-02-01 11:29:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1643714960000|2022-02-01 11:29:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643714970000|2022-02-01 11:29:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643714980000|2022-02-01 11:29:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643714990000|2022-02-01 11:29:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643715010000|2022-02-01 11:30:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643715020000|2022-02-01 11:30:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643715040000|2022-02-01 11:30:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643715050000|2022-02-01 11:30:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643715080000|2022-02-01 11:31:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643715090000|2022-02-01 11:31:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643715110000|2022-02-01 11:31:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643715160000|2022-02-01 11:32:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643715170000|2022-02-01 11:32:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643715180000|2022-02-01 11:33:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643715190000|2022-02-01 11:33:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643715210000|2022-02-01 11:33:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643715220000|2022-02-01 11:33:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643715230000|2022-02-01 11:33:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643715240000|2022-02-01 11:34:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643715260000|2022-02-01 11:34:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715270000|2022-02-01 11:34:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715280000|2022-02-01 11:34:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643715290000|2022-02-01 11:34:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643715300000|2022-02-01 11:35:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643715310000|2022-02-01 11:35:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1643715360000|2022-02-01 11:36:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643715370000|2022-02-01 11:36:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643715380000|2022-02-01 11:36:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643715420000|2022-02-01 11:37:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643715430000|2022-02-01 11:37:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715440000|2022-02-01 11:37:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715480000|2022-02-01 11:38:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643715490000|2022-02-01 11:38:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715500000|2022-02-01 11:38:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1643715550000|2022-02-01 11:39:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643715590000|2022-02-01 11:39:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643715600000|2022-02-01 11:40:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643715610000|2022-02-01 11:40:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643715630000|2022-02-01 11:40:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643715650000|2022-02-01 11:40:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643715660000|2022-02-01 11:41:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643715670000|2022-02-01 11:41:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643715680000|2022-02-01 11:41:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643715690000|2022-02-01 11:41:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643715700000|2022-02-01 11:41:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643715710000|2022-02-01 11:41:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643715720000|2022-02-01 11:42:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1643715730000|2022-02-01 11:42:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643715740000|2022-02-01 11:42:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643715780000|2022-02-01 11:43:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643715800000|2022-02-01 11:43:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643715830000|2022-02-01 11:43:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643715840000|2022-02-01 11:44:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643715850000|2022-02-01 11:44:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643715860000|2022-02-01 11:44:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643715870000|2022-02-01 11:44:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643715880000|2022-02-01 11:44:40|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1643715890000|2022-02-01 11:44:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643715900000|2022-02-01 11:45:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1643715920000|2022-02-01 11:45:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1643715930000|2022-02-01 11:45:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643715940000|2022-02-01 11:45:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643715950000|2022-02-01 11:45:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643715990000|2022-02-01 11:46:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643716000000|2022-02-01 11:46:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643716010000|2022-02-01 11:46:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643716020000|2022-02-01 11:47:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643716070000|2022-02-01 11:47:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643716090000|2022-02-01 11:48:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643716100000|2022-02-01 11:48:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643716110000|2022-02-01 11:48:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643716120000|2022-02-01 11:48:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643716140000|2022-02-01 11:49:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|5
1643716210000|2022-02-01 11:50:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643716220000|2022-02-01 11:50:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643716250000|2022-02-01 11:50:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643716260000|2022-02-01 11:51:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643716270000|2022-02-01 11:51:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643716280000|2022-02-01 11:51:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643716290000|2022-02-01 11:51:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643716340000|2022-02-01 11:52:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643716350000|2022-02-01 11:52:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643716400000|2022-02-01 11:53:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643716410000|2022-02-01 11:53:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643716450000|2022-02-01 11:54:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643716460000|2022-02-01 11:54:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1643716470000|2022-02-01 11:54:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643716480000|2022-02-01 11:54:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643716490000|2022-02-01 11:54:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643716500000|2022-02-01 11:55:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643716520000|2022-02-01 11:55:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643716530000|2022-02-01 11:55:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643716540000|2022-02-01 11:55:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643716550000|2022-02-01 11:55:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643716560000|2022-02-01 11:56:00|20.37|20.17|20.38|20.18|20.39|20.19|20.36|20.16|6
1643716570000|2022-02-01 11:56:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643716580000|2022-02-01 11:56:20|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|7
1643716590000|2022-02-01 11:56:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643716600000|2022-02-01 11:56:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643716610000|2022-02-01 11:56:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643716620000|2022-02-01 11:57:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643716630000|2022-02-01 11:57:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643716640000|2022-02-01 11:57:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643716650000|2022-02-01 11:57:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643716670000|2022-02-01 11:57:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643716680000|2022-02-01 11:58:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643716690000|2022-02-01 11:58:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643716700000|2022-02-01 11:58:20|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|8
1643716710000|2022-02-01 11:58:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643716730000|2022-02-01 11:58:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643716740000|2022-02-01 11:59:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643716750000|2022-02-01 11:59:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643716760000|2022-02-01 11:59:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|10
1643716770000|2022-02-01 11:59:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643716790000|2022-02-01 11:59:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643716810000|2022-02-01 12:00:10|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|3
1643716820000|2022-02-01 12:00:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643716830000|2022-02-01 12:00:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643716840000|2022-02-01 12:00:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643716850000|2022-02-01 12:00:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643716870000|2022-02-01 12:01:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643716880000|2022-02-01 12:01:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643716890000|2022-02-01 12:01:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643716900000|2022-02-01 12:01:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1643716910000|2022-02-01 12:01:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643716920000|2022-02-01 12:02:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643716930000|2022-02-01 12:02:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643716940000|2022-02-01 12:02:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643716960000|2022-02-01 12:02:40|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1643716970000|2022-02-01 12:02:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643716990000|2022-02-01 12:03:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643717010000|2022-02-01 12:03:30|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|4
1643717020000|2022-02-01 12:03:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643717050000|2022-02-01 12:04:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|5
1643717070000|2022-02-01 12:04:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643717090000|2022-02-01 12:04:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643717100000|2022-02-01 12:05:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643717110000|2022-02-01 12:05:10|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|3
1643717120000|2022-02-01 12:05:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643717130000|2022-02-01 12:05:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643717150000|2022-02-01 12:05:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643717160000|2022-02-01 12:06:00|20.35|20.15|20.38|20.18|20.38|20.18|20.35|20.15|8
1643717170000|2022-02-01 12:06:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643717180000|2022-02-01 12:06:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643717190000|2022-02-01 12:06:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643717200000|2022-02-01 12:06:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643717210000|2022-02-01 12:06:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643717220000|2022-02-01 12:07:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643717230000|2022-02-01 12:07:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643717240000|2022-02-01 12:07:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643717250000|2022-02-01 12:07:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643717260000|2022-02-01 12:07:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643717280000|2022-02-01 12:08:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643717290000|2022-02-01 12:08:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643717300000|2022-02-01 12:08:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643717310000|2022-02-01 12:08:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643717320000|2022-02-01 12:08:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643717330000|2022-02-01 12:08:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643717340000|2022-02-01 12:09:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643717390000|2022-02-01 12:09:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643717400000|2022-02-01 12:10:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643717410000|2022-02-01 12:10:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643717420000|2022-02-01 12:10:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643717430000|2022-02-01 12:10:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643717460000|2022-02-01 12:11:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643717490000|2022-02-01 12:11:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643717540000|2022-02-01 12:12:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643717560000|2022-02-01 12:12:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643717570000|2022-02-01 12:12:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643717580000|2022-02-01 12:13:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643717660000|2022-02-01 12:14:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643717670000|2022-02-01 12:14:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643717680000|2022-02-01 12:14:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1643717700000|2022-02-01 12:15:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643717720000|2022-02-01 12:15:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643717730000|2022-02-01 12:15:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643717740000|2022-02-01 12:15:40|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|4
1643717750000|2022-02-01 12:15:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643717770000|2022-02-01 12:16:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|13
1643717780000|2022-02-01 12:16:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643717790000|2022-02-01 12:16:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1643717800000|2022-02-01 12:16:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643717810000|2022-02-01 12:16:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643717820000|2022-02-01 12:17:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643717830000|2022-02-01 12:17:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643717840000|2022-02-01 12:17:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643717850000|2022-02-01 12:17:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643717860000|2022-02-01 12:17:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643717870000|2022-02-01 12:17:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643717880000|2022-02-01 12:18:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643717950000|2022-02-01 12:19:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643718000000|2022-02-01 12:20:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643718020000|2022-02-01 12:20:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1643718030000|2022-02-01 12:20:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643718040000|2022-02-01 12:20:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643718050000|2022-02-01 12:20:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643718060000|2022-02-01 12:21:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643718080000|2022-02-01 12:21:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643718100000|2022-02-01 12:21:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643718110000|2022-02-01 12:21:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643718120000|2022-02-01 12:22:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643718140000|2022-02-01 12:22:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643718150000|2022-02-01 12:22:30|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|8
1643718160000|2022-02-01 12:22:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643718170000|2022-02-01 12:22:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643718180000|2022-02-01 12:23:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643718190000|2022-02-01 12:23:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1643718220000|2022-02-01 12:23:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643718230000|2022-02-01 12:23:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643718240000|2022-02-01 12:24:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643718250000|2022-02-01 12:24:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643718270000|2022-02-01 12:24:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643718290000|2022-02-01 12:24:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643718300000|2022-02-01 12:25:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643718330000|2022-02-01 12:25:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643718340000|2022-02-01 12:25:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643718350000|2022-02-01 12:25:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643718360000|2022-02-01 12:26:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643718370000|2022-02-01 12:26:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643718380000|2022-02-01 12:26:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643718390000|2022-02-01 12:26:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643718440000|2022-02-01 12:27:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643718500000|2022-02-01 12:28:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643718510000|2022-02-01 12:28:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643718530000|2022-02-01 12:28:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643718540000|2022-02-01 12:29:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643718550000|2022-02-01 12:29:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643718570000|2022-02-01 12:29:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1643718580000|2022-02-01 12:29:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|9
1643718590000|2022-02-01 12:29:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643718620000|2022-02-01 12:30:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643718670000|2022-02-01 12:31:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643718680000|2022-02-01 12:31:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643718690000|2022-02-01 12:31:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643718730000|2022-02-01 12:32:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643718740000|2022-02-01 12:32:20|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|6
1643718750000|2022-02-01 12:32:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643718760000|2022-02-01 12:32:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643718780000|2022-02-01 12:33:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643718790000|2022-02-01 12:33:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643718800000|2022-02-01 12:33:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643718810000|2022-02-01 12:33:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643718820000|2022-02-01 12:33:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643718830000|2022-02-01 12:33:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643718840000|2022-02-01 12:34:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643718860000|2022-02-01 12:34:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643718870000|2022-02-01 12:34:30|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|9
1643718900000|2022-02-01 12:35:00|20.46|20.26|20.47|20.27|20.48|20.28|20.46|20.26|10
1643718910000|2022-02-01 12:35:10|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|16
1643718920000|2022-02-01 12:35:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643718980000|2022-02-01 12:36:20|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643718990000|2022-02-01 12:36:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643719000000|2022-02-01 12:36:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643719010000|2022-02-01 12:36:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643719020000|2022-02-01 12:37:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643719030000|2022-02-01 12:37:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643719040000|2022-02-01 12:37:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643719060000|2022-02-01 12:37:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643719070000|2022-02-01 12:37:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643719080000|2022-02-01 12:38:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643719090000|2022-02-01 12:38:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643719110000|2022-02-01 12:38:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643719120000|2022-02-01 12:38:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643719150000|2022-02-01 12:39:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643719170000|2022-02-01 12:39:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643719180000|2022-02-01 12:39:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643719190000|2022-02-01 12:39:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|13
1643719200000|2022-02-01 12:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643719210000|2022-02-01 12:40:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643719220000|2022-02-01 12:40:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643719230000|2022-02-01 12:40:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643719260000|2022-02-01 12:41:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643719270000|2022-02-01 12:41:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643719280000|2022-02-01 12:41:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643719310000|2022-02-01 12:41:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643719320000|2022-02-01 12:42:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643719330000|2022-02-01 12:42:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643719340000|2022-02-01 12:42:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643719350000|2022-02-01 12:42:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643719390000|2022-02-01 12:43:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643719400000|2022-02-01 12:43:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643719420000|2022-02-01 12:43:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643719430000|2022-02-01 12:43:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643719450000|2022-02-01 12:44:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643719460000|2022-02-01 12:44:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643719470000|2022-02-01 12:44:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643719480000|2022-02-01 12:44:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643719490000|2022-02-01 12:44:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643719500000|2022-02-01 12:45:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643719510000|2022-02-01 12:45:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643719520000|2022-02-01 12:45:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643719530000|2022-02-01 12:45:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643719540000|2022-02-01 12:45:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643719550000|2022-02-01 12:45:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643719560000|2022-02-01 12:46:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1643719580000|2022-02-01 12:46:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1643719590000|2022-02-01 12:46:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643719600000|2022-02-01 12:46:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643719610000|2022-02-01 12:46:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643719620000|2022-02-01 12:47:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643719630000|2022-02-01 12:47:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643719640000|2022-02-01 12:47:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643719650000|2022-02-01 12:47:30|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|6
1643719660000|2022-02-01 12:47:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643719690000|2022-02-01 12:48:10|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|5
1643719700000|2022-02-01 12:48:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643719730000|2022-02-01 12:48:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643719740000|2022-02-01 12:49:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643719780000|2022-02-01 12:49:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643719790000|2022-02-01 12:49:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643719800000|2022-02-01 12:50:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643719810000|2022-02-01 12:50:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643719820000|2022-02-01 12:50:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1643719830000|2022-02-01 12:50:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643719850000|2022-02-01 12:50:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643719860000|2022-02-01 12:51:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1643719870000|2022-02-01 12:51:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|11
1643719910000|2022-02-01 12:51:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643719930000|2022-02-01 12:52:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643719950000|2022-02-01 12:52:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643719960000|2022-02-01 12:52:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643720040000|2022-02-01 12:54:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643720050000|2022-02-01 12:54:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643720060000|2022-02-01 12:54:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643720070000|2022-02-01 12:54:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643720080000|2022-02-01 12:54:40|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|11
1643720090000|2022-02-01 12:54:50|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1643720100000|2022-02-01 12:55:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643720110000|2022-02-01 12:55:10|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1643720120000|2022-02-01 12:55:20|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1643720130000|2022-02-01 12:55:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643720140000|2022-02-01 12:55:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643720150000|2022-02-01 12:55:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643720160000|2022-02-01 12:56:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643720170000|2022-02-01 12:56:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643720180000|2022-02-01 12:56:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643720200000|2022-02-01 12:56:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|12
1643720210000|2022-02-01 12:56:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643720220000|2022-02-01 12:57:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643720240000|2022-02-01 12:57:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643720250000|2022-02-01 12:57:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|16
1643720260000|2022-02-01 12:57:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643720270000|2022-02-01 12:57:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643720280000|2022-02-01 12:58:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643720290000|2022-02-01 12:58:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643720300000|2022-02-01 12:58:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643720310000|2022-02-01 12:58:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643720340000|2022-02-01 12:59:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643720350000|2022-02-01 12:59:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643720360000|2022-02-01 12:59:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643720370000|2022-02-01 12:59:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643720380000|2022-02-01 12:59:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|9
1643720390000|2022-02-01 12:59:50|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|9
1643720400000|2022-02-01 13:00:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|6
1643720410000|2022-02-01 13:00:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643720420000|2022-02-01 13:00:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643720430000|2022-02-01 13:00:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643720460000|2022-02-01 13:01:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643720480000|2022-02-01 13:01:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643720510000|2022-02-01 13:01:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643720550000|2022-02-01 13:02:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643720560000|2022-02-01 13:02:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643720620000|2022-02-01 13:03:40|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|4
1643720630000|2022-02-01 13:03:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643720650000|2022-02-01 13:04:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643720660000|2022-02-01 13:04:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643720670000|2022-02-01 13:04:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643720690000|2022-02-01 13:04:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643720700000|2022-02-01 13:05:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643720720000|2022-02-01 13:05:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643720780000|2022-02-01 13:06:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643720790000|2022-02-01 13:06:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643720800000|2022-02-01 13:06:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643720810000|2022-02-01 13:06:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643720840000|2022-02-01 13:07:20|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1643720860000|2022-02-01 13:07:40|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|5
1643720870000|2022-02-01 13:07:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643721040000|2022-02-01 13:10:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643721080000|2022-02-01 13:11:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643721100000|2022-02-01 13:11:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643721120000|2022-02-01 13:12:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643721130000|2022-02-01 13:12:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643721140000|2022-02-01 13:12:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643721150000|2022-02-01 13:12:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643721180000|2022-02-01 13:13:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643721210000|2022-02-01 13:13:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643721220000|2022-02-01 13:13:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643721230000|2022-02-01 13:13:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|12
1643721240000|2022-02-01 13:14:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|8
1643721250000|2022-02-01 13:14:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643721260000|2022-02-01 13:14:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643721270000|2022-02-01 13:14:30|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1643721280000|2022-02-01 13:14:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643721290000|2022-02-01 13:14:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643721300000|2022-02-01 13:15:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643721310000|2022-02-01 13:15:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643721320000|2022-02-01 13:15:20|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|5
1643721330000|2022-02-01 13:15:30|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|9
1643721340000|2022-02-01 13:15:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643721360000|2022-02-01 13:16:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643721370000|2022-02-01 13:16:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643721380000|2022-02-01 13:16:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643721390000|2022-02-01 13:16:30|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|5
1643721400000|2022-02-01 13:16:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643721420000|2022-02-01 13:17:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643721430000|2022-02-01 13:17:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|7
1643721440000|2022-02-01 13:17:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643721450000|2022-02-01 13:17:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643721460000|2022-02-01 13:17:40|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|7
1643721490000|2022-02-01 13:18:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643721510000|2022-02-01 13:18:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643721520000|2022-02-01 13:18:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643721530000|2022-02-01 13:18:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1643721540000|2022-02-01 13:19:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643721550000|2022-02-01 13:19:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643721560000|2022-02-01 13:19:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643721610000|2022-02-01 13:20:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643721620000|2022-02-01 13:20:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643721630000|2022-02-01 13:20:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643721640000|2022-02-01 13:20:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643721650000|2022-02-01 13:20:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643721660000|2022-02-01 13:21:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1643721710000|2022-02-01 13:21:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643721720000|2022-02-01 13:22:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643721750000|2022-02-01 13:22:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643721760000|2022-02-01 13:22:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|13
1643721770000|2022-02-01 13:22:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643721780000|2022-02-01 13:23:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643721790000|2022-02-01 13:23:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643721810000|2022-02-01 13:23:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643721820000|2022-02-01 13:23:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643721830000|2022-02-01 13:23:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643721840000|2022-02-01 13:24:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643721850000|2022-02-01 13:24:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643721880000|2022-02-01 13:24:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643721890000|2022-02-01 13:24:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643721940000|2022-02-01 13:25:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643721950000|2022-02-01 13:25:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643721960000|2022-02-01 13:26:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|8
1643721970000|2022-02-01 13:26:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643721980000|2022-02-01 13:26:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643721990000|2022-02-01 13:26:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643722020000|2022-02-01 13:27:00|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1643722030000|2022-02-01 13:27:10|20.49|20.29|20.44|20.24|20.49|20.29|20.44|20.24|6
1643722040000|2022-02-01 13:27:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643722050000|2022-02-01 13:27:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722060000|2022-02-01 13:27:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722090000|2022-02-01 13:28:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722100000|2022-02-01 13:28:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643722110000|2022-02-01 13:28:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643722120000|2022-02-01 13:28:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643722130000|2022-02-01 13:28:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643722140000|2022-02-01 13:29:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643722160000|2022-02-01 13:29:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722170000|2022-02-01 13:29:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722180000|2022-02-01 13:29:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643722200000|2022-02-01 13:30:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643722210000|2022-02-01 13:30:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643722220000|2022-02-01 13:30:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643722260000|2022-02-01 13:31:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643722270000|2022-02-01 13:31:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643722280000|2022-02-01 13:31:20|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|6
1643722290000|2022-02-01 13:31:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643722300000|2022-02-01 13:31:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643722310000|2022-02-01 13:31:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643722320000|2022-02-01 13:32:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643722330000|2022-02-01 13:32:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643722340000|2022-02-01 13:32:20|20.39|20.19|20.36|20.16|20.39|20.19|20.35|20.15|8
1643722350000|2022-02-01 13:32:30|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|8
1643722360000|2022-02-01 13:32:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643722370000|2022-02-01 13:32:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|11
1643722380000|2022-02-01 13:33:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643722390000|2022-02-01 13:33:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643722410000|2022-02-01 13:33:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643722420000|2022-02-01 13:33:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643722430000|2022-02-01 13:33:50|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|6
1643722440000|2022-02-01 13:34:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643722450000|2022-02-01 13:34:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643722460000|2022-02-01 13:34:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643722480000|2022-02-01 13:34:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1643722490000|2022-02-01 13:34:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643722500000|2022-02-01 13:35:00|20.35|20.15|20.32|20.12|20.35|20.15|20.32|20.12|14
1643722510000|2022-02-01 13:35:10|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|4
1643722520000|2022-02-01 13:35:20|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|17
1643722530000|2022-02-01 13:35:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1643722540000|2022-02-01 13:35:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643722550000|2022-02-01 13:35:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643722560000|2022-02-01 13:36:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1643722570000|2022-02-01 13:36:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|13
1643722580000|2022-02-01 13:36:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643722590000|2022-02-01 13:36:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643722600000|2022-02-01 13:36:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643722610000|2022-02-01 13:36:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643722620000|2022-02-01 13:37:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643722630000|2022-02-01 13:37:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1643722640000|2022-02-01 13:37:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643722650000|2022-02-01 13:37:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1643722670000|2022-02-01 13:37:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643722680000|2022-02-01 13:38:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643722690000|2022-02-01 13:38:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643722700000|2022-02-01 13:38:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643722710000|2022-02-01 13:38:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1643722720000|2022-02-01 13:38:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643722730000|2022-02-01 13:38:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643722740000|2022-02-01 13:39:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643722790000|2022-02-01 13:39:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643722800000|2022-02-01 13:40:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|4
1643722810000|2022-02-01 13:40:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643722820000|2022-02-01 13:40:20|20.43|20.23|20.45|20.25|20.46|20.26|20.43|20.23|8
1643722830000|2022-02-01 13:40:30|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|7
1643722840000|2022-02-01 13:40:40|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|8
1643722850000|2022-02-01 13:40:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643722860000|2022-02-01 13:41:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1643722870000|2022-02-01 13:41:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643722890000|2022-02-01 13:41:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643722900000|2022-02-01 13:41:40|20.44|20.24|20.47|20.27|20.47|20.27|20.44|20.24|6
1643722910000|2022-02-01 13:41:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643722920000|2022-02-01 13:42:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643722930000|2022-02-01 13:42:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643722940000|2022-02-01 13:42:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643722950000|2022-02-01 13:42:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643722960000|2022-02-01 13:42:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643722970000|2022-02-01 13:42:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643722980000|2022-02-01 13:43:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643722990000|2022-02-01 13:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643723000000|2022-02-01 13:43:20|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1643723010000|2022-02-01 13:43:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643723020000|2022-02-01 13:43:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643723040000|2022-02-01 13:44:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643723050000|2022-02-01 13:44:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643723060000|2022-02-01 13:44:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643723070000|2022-02-01 13:44:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643723080000|2022-02-01 13:44:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643723100000|2022-02-01 13:45:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643723110000|2022-02-01 13:45:10|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643723120000|2022-02-01 13:45:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643723130000|2022-02-01 13:45:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|17
1643723140000|2022-02-01 13:45:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643723150000|2022-02-01 13:45:50|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|10
1643723160000|2022-02-01 13:46:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643723180000|2022-02-01 13:46:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643723190000|2022-02-01 13:46:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643723210000|2022-02-01 13:46:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643723220000|2022-02-01 13:47:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643723230000|2022-02-01 13:47:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643723240000|2022-02-01 13:47:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643723250000|2022-02-01 13:47:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643723260000|2022-02-01 13:47:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643723280000|2022-02-01 13:48:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643723290000|2022-02-01 13:48:10|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|9
1643723300000|2022-02-01 13:48:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643723310000|2022-02-01 13:48:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643723320000|2022-02-01 13:48:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643723330000|2022-02-01 13:48:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|12
1643723350000|2022-02-01 13:49:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643723360000|2022-02-01 13:49:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643723370000|2022-02-01 13:49:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643723380000|2022-02-01 13:49:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643723400000|2022-02-01 13:50:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643723410000|2022-02-01 13:50:10|20.46|20.26|20.47|20.27|20.48|20.28|20.46|20.26|3
1643723420000|2022-02-01 13:50:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643723450000|2022-02-01 13:50:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|13
1643723470000|2022-02-01 13:51:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643723480000|2022-02-01 13:51:20|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|5
1643723490000|2022-02-01 13:51:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643723500000|2022-02-01 13:51:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643723510000|2022-02-01 13:51:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643723520000|2022-02-01 13:52:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643723530000|2022-02-01 13:52:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1643723540000|2022-02-01 13:52:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643723550000|2022-02-01 13:52:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643723560000|2022-02-01 13:52:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643723570000|2022-02-01 13:52:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643723580000|2022-02-01 13:53:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643723590000|2022-02-01 13:53:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643723630000|2022-02-01 13:53:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643723640000|2022-02-01 13:54:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643723650000|2022-02-01 13:54:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643723660000|2022-02-01 13:54:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643723670000|2022-02-01 13:54:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643723690000|2022-02-01 13:54:50|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|14
1643723700000|2022-02-01 13:55:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1643723720000|2022-02-01 13:55:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643723730000|2022-02-01 13:55:30|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|9
1643723780000|2022-02-01 13:56:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643723810000|2022-02-01 13:56:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643723820000|2022-02-01 13:57:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|8
1643723830000|2022-02-01 13:57:10|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|4
1643723840000|2022-02-01 13:57:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643723850000|2022-02-01 13:57:30|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|6
1643723860000|2022-02-01 13:57:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643723870000|2022-02-01 13:57:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643723880000|2022-02-01 13:58:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643723890000|2022-02-01 13:58:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643723920000|2022-02-01 13:58:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643723930000|2022-02-01 13:58:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1643723940000|2022-02-01 13:59:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1643723950000|2022-02-01 13:59:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643723960000|2022-02-01 13:59:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643723970000|2022-02-01 13:59:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643723980000|2022-02-01 13:59:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643723990000|2022-02-01 13:59:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|10
1643724000000|2022-02-01 14:00:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643724010000|2022-02-01 14:00:10|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|10
1643724020000|2022-02-01 14:00:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643724030000|2022-02-01 14:00:30|20.44|20.24|20.42|20.22|20.44|20.24|20.41|20.21|9
1643724040000|2022-02-01 14:00:40|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|4
1643724050000|2022-02-01 14:00:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643724060000|2022-02-01 14:01:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643724070000|2022-02-01 14:01:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643724080000|2022-02-01 14:01:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643724100000|2022-02-01 14:01:40|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|4
1643724110000|2022-02-01 14:01:50|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|11
1643724120000|2022-02-01 14:02:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643724140000|2022-02-01 14:02:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643724150000|2022-02-01 14:02:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643724160000|2022-02-01 14:02:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643724170000|2022-02-01 14:02:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643724190000|2022-02-01 14:03:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643724200000|2022-02-01 14:03:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1643724210000|2022-02-01 14:03:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643724220000|2022-02-01 14:03:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643724230000|2022-02-01 14:03:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643724240000|2022-02-01 14:04:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643724250000|2022-02-01 14:04:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643724260000|2022-02-01 14:04:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643724270000|2022-02-01 14:04:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724280000|2022-02-01 14:04:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643724290000|2022-02-01 14:04:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643724300000|2022-02-01 14:05:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643724340000|2022-02-01 14:05:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643724350000|2022-02-01 14:05:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643724360000|2022-02-01 14:06:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|7
1643724370000|2022-02-01 14:06:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|4
1643724380000|2022-02-01 14:06:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643724390000|2022-02-01 14:06:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643724400000|2022-02-01 14:06:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643724420000|2022-02-01 14:07:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643724430000|2022-02-01 14:07:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643724440000|2022-02-01 14:07:20|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|4
1643724450000|2022-02-01 14:07:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643724460000|2022-02-01 14:07:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643724480000|2022-02-01 14:08:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643724490000|2022-02-01 14:08:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643724500000|2022-02-01 14:08:20|20.5|20.3|20.52|20.32|20.52|20.32|20.49|20.29|11
1643724510000|2022-02-01 14:08:30|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|10
1643724520000|2022-02-01 14:08:40|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|6
1643724530000|2022-02-01 14:08:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724540000|2022-02-01 14:09:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643724550000|2022-02-01 14:09:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724560000|2022-02-01 14:09:20|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1643724570000|2022-02-01 14:09:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643724580000|2022-02-01 14:09:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643724590000|2022-02-01 14:09:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643724600000|2022-02-01 14:10:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643724610000|2022-02-01 14:10:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1643724620000|2022-02-01 14:10:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643724630000|2022-02-01 14:10:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643724640000|2022-02-01 14:10:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643724650000|2022-02-01 14:10:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1643724660000|2022-02-01 14:11:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643724690000|2022-02-01 14:11:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724700000|2022-02-01 14:11:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643724710000|2022-02-01 14:11:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643724720000|2022-02-01 14:12:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643724730000|2022-02-01 14:12:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643724740000|2022-02-01 14:12:20|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|3
1643724750000|2022-02-01 14:12:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643724760000|2022-02-01 14:12:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1643724770000|2022-02-01 14:12:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643724780000|2022-02-01 14:13:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724790000|2022-02-01 14:13:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643724800000|2022-02-01 14:13:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643724820000|2022-02-01 14:13:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643724830000|2022-02-01 14:13:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643724840000|2022-02-01 14:14:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643724850000|2022-02-01 14:14:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724860000|2022-02-01 14:14:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1643724870000|2022-02-01 14:14:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643724880000|2022-02-01 14:14:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643724890000|2022-02-01 14:14:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643724900000|2022-02-01 14:15:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643724910000|2022-02-01 14:15:10|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1643724920000|2022-02-01 14:15:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1643724940000|2022-02-01 14:15:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643724950000|2022-02-01 14:15:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643724960000|2022-02-01 14:16:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1643724990000|2022-02-01 14:16:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1643725000000|2022-02-01 14:16:40|20.51|20.31|20.5|20.3|20.52|20.32|20.49|20.29|8
1643725010000|2022-02-01 14:16:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643725030000|2022-02-01 14:17:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643725050000|2022-02-01 14:17:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643725060000|2022-02-01 14:17:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643725080000|2022-02-01 14:18:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643725090000|2022-02-01 14:18:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643725120000|2022-02-01 14:18:40|20.47|20.27|20.46|20.26|20.49|20.29|20.46|20.26|5
1643725130000|2022-02-01 14:18:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643725140000|2022-02-01 14:19:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643725150000|2022-02-01 14:19:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643725170000|2022-02-01 14:19:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643725180000|2022-02-01 14:19:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643725200000|2022-02-01 14:20:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643725210000|2022-02-01 14:20:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643725220000|2022-02-01 14:20:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643725230000|2022-02-01 14:20:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643725250000|2022-02-01 14:20:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643725260000|2022-02-01 14:21:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643725300000|2022-02-01 14:21:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643725310000|2022-02-01 14:21:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643725320000|2022-02-01 14:22:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643725350000|2022-02-01 14:22:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643725360000|2022-02-01 14:22:40|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1643725370000|2022-02-01 14:22:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643725380000|2022-02-01 14:23:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643725390000|2022-02-01 14:23:10|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|5
1643725400000|2022-02-01 14:23:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643725420000|2022-02-01 14:23:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643725430000|2022-02-01 14:23:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643725440000|2022-02-01 14:24:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643725450000|2022-02-01 14:24:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643725460000|2022-02-01 14:24:20|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1643725470000|2022-02-01 14:24:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643725480000|2022-02-01 14:24:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|14
1643725510000|2022-02-01 14:25:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643725520000|2022-02-01 14:25:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643725530000|2022-02-01 14:25:30|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|5
1643725540000|2022-02-01 14:25:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643725550000|2022-02-01 14:25:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643725560000|2022-02-01 14:26:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643725570000|2022-02-01 14:26:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1643725600000|2022-02-01 14:26:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1643725610000|2022-02-01 14:26:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643725630000|2022-02-01 14:27:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643725640000|2022-02-01 14:27:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643725650000|2022-02-01 14:27:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|15
1643725660000|2022-02-01 14:27:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643725670000|2022-02-01 14:27:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643725690000|2022-02-01 14:28:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643725700000|2022-02-01 14:28:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643725710000|2022-02-01 14:28:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1643725730000|2022-02-01 14:28:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643725740000|2022-02-01 14:29:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643725750000|2022-02-01 14:29:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643725760000|2022-02-01 14:29:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1643725770000|2022-02-01 14:29:30|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1643725780000|2022-02-01 14:29:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643725790000|2022-02-01 14:29:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|12
1643725800000|2022-02-01 14:30:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1643725810000|2022-02-01 14:30:10|20.53|20.33|20.51|20.31|20.54|20.34|20.51|20.31|5
1643725820000|2022-02-01 14:30:20|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|7
1643725830000|2022-02-01 14:30:30|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|7
1643725840000|2022-02-01 14:30:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643725850000|2022-02-01 14:30:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|13
1643725860000|2022-02-01 14:31:00|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|6
1643725870000|2022-02-01 14:31:10|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|7
1643725880000|2022-02-01 14:31:20|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|8
1643725890000|2022-02-01 14:31:30|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|9
1643725900000|2022-02-01 14:31:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643725920000|2022-02-01 14:32:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|6
1643725930000|2022-02-01 14:32:10|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1643725940000|2022-02-01 14:32:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643725950000|2022-02-01 14:32:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643725960000|2022-02-01 14:32:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643725970000|2022-02-01 14:32:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643725980000|2022-02-01 14:33:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643725990000|2022-02-01 14:33:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643726000000|2022-02-01 14:33:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643726020000|2022-02-01 14:33:40|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|7
1643726030000|2022-02-01 14:33:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643726040000|2022-02-01 14:34:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|11
1643726050000|2022-02-01 14:34:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643726060000|2022-02-01 14:34:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643726070000|2022-02-01 14:34:30|20.46|20.26|20.49|20.29|20.49|20.29|20.46|20.26|4
1643726080000|2022-02-01 14:34:40|20.5|20.3|20.53|20.33|20.53|20.33|20.5|20.3|8
1643726090000|2022-02-01 14:34:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|8
1643726100000|2022-02-01 14:35:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|8
1643726110000|2022-02-01 14:35:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1643726120000|2022-02-01 14:35:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643726130000|2022-02-01 14:35:30|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|4
1643726140000|2022-02-01 14:35:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643726150000|2022-02-01 14:35:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643726160000|2022-02-01 14:36:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643726170000|2022-02-01 14:36:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643726180000|2022-02-01 14:36:20|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1643726190000|2022-02-01 14:36:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|11
1643726200000|2022-02-01 14:36:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643726210000|2022-02-01 14:36:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643726220000|2022-02-01 14:37:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643726230000|2022-02-01 14:37:10|20.51|20.31|20.48|20.28|20.52|20.32|20.48|20.28|10
1643726240000|2022-02-01 14:37:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643726250000|2022-02-01 14:37:30|20.45|20.25|20.43|20.23|20.45|20.25|20.42|20.22|13
1643726260000|2022-02-01 14:37:40|20.42|20.22|20.42|20.22|20.42|20.22|20.4|20.2|7
1643726270000|2022-02-01 14:37:50|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|8
1643726280000|2022-02-01 14:38:00|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1643726290000|2022-02-01 14:38:10|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|7
1643726300000|2022-02-01 14:38:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643726310000|2022-02-01 14:38:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643726320000|2022-02-01 14:38:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1643726330000|2022-02-01 14:38:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643726340000|2022-02-01 14:39:00|20.44|20.24|20.42|20.22|20.45|20.25|20.42|20.22|5
1643726350000|2022-02-01 14:39:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643726360000|2022-02-01 14:39:20|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|4
1643726370000|2022-02-01 14:39:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1643726380000|2022-02-01 14:39:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|10
1643726390000|2022-02-01 14:39:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643726400000|2022-02-01 14:40:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643726410000|2022-02-01 14:40:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643726420000|2022-02-01 14:40:20|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|5
1643726440000|2022-02-01 14:40:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643726460000|2022-02-01 14:41:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643726470000|2022-02-01 14:41:10|20.47|20.27|20.45|20.25|20.47|20.27|20.44|20.24|13
1643726480000|2022-02-01 14:41:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643726490000|2022-02-01 14:41:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643726500000|2022-02-01 14:41:40|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|6
1643726510000|2022-02-01 14:41:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643726520000|2022-02-01 14:42:00|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1643726530000|2022-02-01 14:42:10|20.42|20.22|20.4|20.2|20.42|20.22|20.39|20.19|7
1643726540000|2022-02-01 14:42:20|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1643726550000|2022-02-01 14:42:30|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|14
1643726560000|2022-02-01 14:42:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643726570000|2022-02-01 14:42:50|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|10
1643726580000|2022-02-01 14:43:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|4
1643726590000|2022-02-01 14:43:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643726600000|2022-02-01 14:43:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643726610000|2022-02-01 14:43:30|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|4
1643726620000|2022-02-01 14:43:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1643726630000|2022-02-01 14:43:50|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|5
1643726640000|2022-02-01 14:44:00|20.28|20.08|20.31|20.11|20.31|20.11|20.28|20.08|10
1643726650000|2022-02-01 14:44:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643726660000|2022-02-01 14:44:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1643726670000|2022-02-01 14:44:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1643726680000|2022-02-01 14:44:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1643726690000|2022-02-01 14:44:50|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|4
1643726700000|2022-02-01 14:45:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643726710000|2022-02-01 14:45:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643726730000|2022-02-01 14:45:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643726740000|2022-02-01 14:45:40|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|12
1643726750000|2022-02-01 14:45:50|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|8
1643726760000|2022-02-01 14:46:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643726770000|2022-02-01 14:46:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1643726780000|2022-02-01 14:46:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643726800000|2022-02-01 14:46:40|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1643726810000|2022-02-01 14:46:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643726820000|2022-02-01 14:47:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643726830000|2022-02-01 14:47:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643726840000|2022-02-01 14:47:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1643726860000|2022-02-01 14:47:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1643726870000|2022-02-01 14:47:50|20.24|20.04|20.21|20.01|20.24|20.04|20.21|20.01|4
1643726880000|2022-02-01 14:48:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1643726890000|2022-02-01 14:48:10|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|7
1643726900000|2022-02-01 14:48:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643726910000|2022-02-01 14:48:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1643726920000|2022-02-01 14:48:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643726930000|2022-02-01 14:48:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643726940000|2022-02-01 14:49:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|5
1643726950000|2022-02-01 14:49:10|20.28|20.08|20.31|20.11|20.31|20.11|20.28|20.08|4
1643726960000|2022-02-01 14:49:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643726970000|2022-02-01 14:49:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643726980000|2022-02-01 14:49:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643726990000|2022-02-01 14:49:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643727000000|2022-02-01 14:50:00|20.31|20.11|20.35|20.15|20.35|20.15|20.31|20.11|7
1643727010000|2022-02-01 14:50:10|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|6
1643727020000|2022-02-01 14:50:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|10
1643727030000|2022-02-01 14:50:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643727040000|2022-02-01 14:50:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643727050000|2022-02-01 14:50:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|10
1643727060000|2022-02-01 14:51:00|20.35|20.15|20.33|20.13|20.36|20.16|20.33|20.13|5
1643727070000|2022-02-01 14:51:10|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|6
1643727100000|2022-02-01 14:51:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1643727110000|2022-02-01 14:51:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643727120000|2022-02-01 14:52:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1643727130000|2022-02-01 14:52:10|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|5
1643727140000|2022-02-01 14:52:20|20.32|20.12|20.32|20.12|20.32|20.12|20.3|20.1|9
1643727150000|2022-02-01 14:52:30|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|9
1643727160000|2022-02-01 14:52:40|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|6
1643727180000|2022-02-01 14:53:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643727190000|2022-02-01 14:53:10|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|5
1643727210000|2022-02-01 14:53:30|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|9
1643727220000|2022-02-01 14:53:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643727230000|2022-02-01 14:53:50|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|8
1643727240000|2022-02-01 14:54:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643727250000|2022-02-01 14:54:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643727270000|2022-02-01 14:54:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643727280000|2022-02-01 14:54:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1643727290000|2022-02-01 14:54:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1643727300000|2022-02-01 14:55:00|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|6
1643727310000|2022-02-01 14:55:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643727320000|2022-02-01 14:55:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643727340000|2022-02-01 14:55:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643727350000|2022-02-01 14:55:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1643727360000|2022-02-01 14:56:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643727370000|2022-02-01 14:56:10|20.26|20.06|20.25|20.05|20.26|20.06|20.24|20.04|10
1643727380000|2022-02-01 14:56:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643727400000|2022-02-01 14:56:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1643727410000|2022-02-01 14:56:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1643727420000|2022-02-01 14:57:00|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|3
1643727430000|2022-02-01 14:57:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1643727440000|2022-02-01 14:57:20|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1643727450000|2022-02-01 14:57:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643727460000|2022-02-01 14:57:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643727470000|2022-02-01 14:57:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643727480000|2022-02-01 14:58:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|10
1643727490000|2022-02-01 14:58:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643727500000|2022-02-01 14:58:20|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|9
1643727510000|2022-02-01 14:58:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643727530000|2022-02-01 14:58:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643727540000|2022-02-01 14:59:00|20.31|20.11|20.35|20.15|20.35|20.15|20.31|20.11|11
1643727550000|2022-02-01 14:59:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643727560000|2022-02-01 14:59:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643727570000|2022-02-01 14:59:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1643727580000|2022-02-01 14:59:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643727590000|2022-02-01 14:59:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643727600000|2022-02-01 15:00:00|20.34|20.14|20.32|20.12|20.34|20.14|20.31|20.11|9
1643727610000|2022-02-01 15:00:10|20.31|20.11|20.27|20.07|20.32|20.12|20.27|20.07|8
1643727620000|2022-02-01 15:00:20|20.26|20.06|20.27|20.07|20.28|20.08|20.26|20.06|4
1643727630000|2022-02-01 15:00:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|9
1643727640000|2022-02-01 15:00:40|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|11
1643727660000|2022-02-01 15:01:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643727670000|2022-02-01 15:01:10|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|11
1643727680000|2022-02-01 15:01:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643727690000|2022-02-01 15:01:30|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|6
1643727700000|2022-02-01 15:01:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1643727710000|2022-02-01 15:01:50|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|11
1643727720000|2022-02-01 15:02:00|20.24|20.04|20.25|20.05|20.26|20.06|20.24|20.04|6
1643727730000|2022-02-01 15:02:10|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|17
1643727740000|2022-02-01 15:02:20|20.23|20.03|20.2|20|20.23|20.03|20.2|20|10
1643727750000|2022-02-01 15:02:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1643727760000|2022-02-01 15:02:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643727770000|2022-02-01 15:02:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643727780000|2022-02-01 15:03:00|20.18|19.98|20.2|20|20.2|20|20.18|19.98|7
1643727790000|2022-02-01 15:03:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643727800000|2022-02-01 15:03:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643727810000|2022-02-01 15:03:30|20.22|20.02|20.19|19.99|20.22|20.02|20.19|19.99|6
1643727820000|2022-02-01 15:03:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|10
1643727830000|2022-02-01 15:03:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643727840000|2022-02-01 15:04:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1643727850000|2022-02-01 15:04:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1643727860000|2022-02-01 15:04:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643727870000|2022-02-01 15:04:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1643727880000|2022-02-01 15:04:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643727890000|2022-02-01 15:04:50|20.2|20|20.2|20|20.22|20.02|20.2|20|5
1643727900000|2022-02-01 15:05:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643727910000|2022-02-01 15:05:10|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|8
1643727930000|2022-02-01 15:05:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1643727940000|2022-02-01 15:05:40|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643727950000|2022-02-01 15:05:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|10
1643727960000|2022-02-01 15:06:00|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|4
1643727970000|2022-02-01 15:06:10|20.2|20|20.18|19.98|20.2|20|20.18|19.98|7
1643727980000|2022-02-01 15:06:20|20.19|19.99|20.21|20.01|20.21|20.01|20.18|19.98|5
1643727990000|2022-02-01 15:06:30|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1643728010000|2022-02-01 15:06:50|20.19|19.99|20.22|20.02|20.22|20.02|20.19|19.99|4
1643728020000|2022-02-01 15:07:00|20.23|20.03|20.24|20.04|20.24|20.04|20.22|20.02|6
1643728030000|2022-02-01 15:07:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643728040000|2022-02-01 15:07:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643728050000|2022-02-01 15:07:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643728060000|2022-02-01 15:07:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1643728070000|2022-02-01 15:07:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643728080000|2022-02-01 15:08:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643728090000|2022-02-01 15:08:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643728100000|2022-02-01 15:08:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643728110000|2022-02-01 15:08:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643728120000|2022-02-01 15:08:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643728130000|2022-02-01 15:08:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643728140000|2022-02-01 15:09:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1643728150000|2022-02-01 15:09:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|14
1643728160000|2022-02-01 15:09:20|20.23|20.03|20.23|20.03|20.25|20.05|20.23|20.03|9
1643728170000|2022-02-01 15:09:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643728180000|2022-02-01 15:09:40|20.25|20.05|20.24|20.04|20.25|20.05|20.23|20.03|8
1643728190000|2022-02-01 15:09:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643728200000|2022-02-01 15:10:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|7
1643728210000|2022-02-01 15:10:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|8
1643728220000|2022-02-01 15:10:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1643728230000|2022-02-01 15:10:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643728240000|2022-02-01 15:10:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|8
1643728250000|2022-02-01 15:10:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643728260000|2022-02-01 15:11:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1643728270000|2022-02-01 15:11:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1643728290000|2022-02-01 15:11:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643728310000|2022-02-01 15:11:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1643728320000|2022-02-01 15:12:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1643728330000|2022-02-01 15:12:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643728340000|2022-02-01 15:12:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643728350000|2022-02-01 15:12:30|20.25|20.05|20.26|20.06|20.26|20.06|20.24|20.04|4
1643728360000|2022-02-01 15:12:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1643728370000|2022-02-01 15:12:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643728380000|2022-02-01 15:13:00|20.25|20.05|20.29|20.09|20.29|20.09|20.25|20.05|5
1643728420000|2022-02-01 15:13:40|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|6
1643728430000|2022-02-01 15:13:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643728440000|2022-02-01 15:14:00|20.31|20.11|20.27|20.07|20.31|20.11|20.27|20.07|9
1643728450000|2022-02-01 15:14:10|20.28|20.08|20.3|20.1|20.3|20.1|20.27|20.07|7
1643728460000|2022-02-01 15:14:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643728470000|2022-02-01 15:14:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643728480000|2022-02-01 15:14:40|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|5
1643728490000|2022-02-01 15:14:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643728500000|2022-02-01 15:15:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1643728510000|2022-02-01 15:15:10|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|6
1643728520000|2022-02-01 15:15:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643728530000|2022-02-01 15:15:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1643728540000|2022-02-01 15:15:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643728550000|2022-02-01 15:15:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643728560000|2022-02-01 15:16:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643728580000|2022-02-01 15:16:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1643728590000|2022-02-01 15:16:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643728600000|2022-02-01 15:16:40|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|7
1643728610000|2022-02-01 15:16:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643728620000|2022-02-01 15:17:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1643728630000|2022-02-01 15:17:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1643728640000|2022-02-01 15:17:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643728650000|2022-02-01 15:17:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643728660000|2022-02-01 15:17:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643728670000|2022-02-01 15:17:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643728680000|2022-02-01 15:18:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|12
1643728690000|2022-02-01 15:18:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643728710000|2022-02-01 15:18:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643728720000|2022-02-01 15:18:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643728730000|2022-02-01 15:18:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643728740000|2022-02-01 15:19:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643728750000|2022-02-01 15:19:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1643728760000|2022-02-01 15:19:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1643728770000|2022-02-01 15:19:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643728780000|2022-02-01 15:19:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643728790000|2022-02-01 15:19:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643728800000|2022-02-01 15:20:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643728810000|2022-02-01 15:20:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1643728820000|2022-02-01 15:20:20|20.31|20.11|20.32|20.12|20.33|20.13|20.3|20.1|12
1643728830000|2022-02-01 15:20:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643728840000|2022-02-01 15:20:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643728860000|2022-02-01 15:21:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643728870000|2022-02-01 15:21:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1643728880000|2022-02-01 15:21:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1643728890000|2022-02-01 15:21:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643728900000|2022-02-01 15:21:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643728920000|2022-02-01 15:22:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|12
1643728930000|2022-02-01 15:22:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643728940000|2022-02-01 15:22:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643728950000|2022-02-01 15:22:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643728960000|2022-02-01 15:22:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643728970000|2022-02-01 15:22:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643728980000|2022-02-01 15:23:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|10
1643728990000|2022-02-01 15:23:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643729000000|2022-02-01 15:23:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643729010000|2022-02-01 15:23:30|20.37|20.17|20.37|20.17|20.39|20.19|20.37|20.17|7
1643729020000|2022-02-01 15:23:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643729060000|2022-02-01 15:24:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643729070000|2022-02-01 15:24:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643729080000|2022-02-01 15:24:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643729090000|2022-02-01 15:24:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643729100000|2022-02-01 15:25:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|4
1643729110000|2022-02-01 15:25:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|15
1643729120000|2022-02-01 15:25:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1643729130000|2022-02-01 15:25:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643729160000|2022-02-01 15:26:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643729170000|2022-02-01 15:26:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643729180000|2022-02-01 15:26:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643729190000|2022-02-01 15:26:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643729200000|2022-02-01 15:26:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643729210000|2022-02-01 15:26:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643729220000|2022-02-01 15:27:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1643729230000|2022-02-01 15:27:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643729240000|2022-02-01 15:27:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1643729250000|2022-02-01 15:27:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643729260000|2022-02-01 15:27:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643729270000|2022-02-01 15:27:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1643729280000|2022-02-01 15:28:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643729290000|2022-02-01 15:28:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643729300000|2022-02-01 15:28:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643729310000|2022-02-01 15:28:30|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1643729320000|2022-02-01 15:28:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643729340000|2022-02-01 15:29:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643729350000|2022-02-01 15:29:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643729370000|2022-02-01 15:29:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643729380000|2022-02-01 15:29:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643729390000|2022-02-01 15:29:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643729400000|2022-02-01 15:30:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643729410000|2022-02-01 15:30:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643729420000|2022-02-01 15:30:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1643729430000|2022-02-01 15:30:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643729440000|2022-02-01 15:30:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1643729450000|2022-02-01 15:30:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643729460000|2022-02-01 15:31:00|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|8
1643729470000|2022-02-01 15:31:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643729480000|2022-02-01 15:31:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1643729490000|2022-02-01 15:31:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|9
1643729500000|2022-02-01 15:31:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643729510000|2022-02-01 15:31:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643729520000|2022-02-01 15:32:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643729530000|2022-02-01 15:32:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1643729540000|2022-02-01 15:32:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643729550000|2022-02-01 15:32:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643729570000|2022-02-01 15:32:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643729580000|2022-02-01 15:33:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643729590000|2022-02-01 15:33:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643729600000|2022-02-01 15:33:20|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|6
1643729610000|2022-02-01 15:33:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1643729620000|2022-02-01 15:33:40|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|9
1643729630000|2022-02-01 15:33:50|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|4
1643729640000|2022-02-01 15:34:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|12
1643729650000|2022-02-01 15:34:10|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|6
1643729660000|2022-02-01 15:34:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643729670000|2022-02-01 15:34:30|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|10
1643729690000|2022-02-01 15:34:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643729700000|2022-02-01 15:35:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643729710000|2022-02-01 15:35:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643729720000|2022-02-01 15:35:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643729740000|2022-02-01 15:35:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643729750000|2022-02-01 15:35:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643729760000|2022-02-01 15:36:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|8
1643729770000|2022-02-01 15:36:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643729780000|2022-02-01 15:36:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|11
1643729790000|2022-02-01 15:36:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1643729800000|2022-02-01 15:36:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643729810000|2022-02-01 15:36:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643729840000|2022-02-01 15:37:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643729850000|2022-02-01 15:37:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643729860000|2022-02-01 15:37:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643729870000|2022-02-01 15:37:50|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|4
1643729880000|2022-02-01 15:38:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643729900000|2022-02-01 15:38:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643729930000|2022-02-01 15:38:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643729960000|2022-02-01 15:39:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643729980000|2022-02-01 15:39:40|20.37|20.17|20.35|20.15|20.38|20.18|20.35|20.15|5
1643730000000|2022-02-01 15:40:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|5
1643730010000|2022-02-01 15:40:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643730020000|2022-02-01 15:40:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643730030000|2022-02-01 15:40:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643730040000|2022-02-01 15:40:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643730050000|2022-02-01 15:40:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643730070000|2022-02-01 15:41:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643730080000|2022-02-01 15:41:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643730090000|2022-02-01 15:41:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643730100000|2022-02-01 15:41:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643730110000|2022-02-01 15:41:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643730140000|2022-02-01 15:42:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643730150000|2022-02-01 15:42:30|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|7
1643730160000|2022-02-01 15:42:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643730170000|2022-02-01 15:42:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643730180000|2022-02-01 15:43:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|9
1643730190000|2022-02-01 15:43:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1643730200000|2022-02-01 15:43:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643730210000|2022-02-01 15:43:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643730220000|2022-02-01 15:43:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643730230000|2022-02-01 15:43:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643730240000|2022-02-01 15:44:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643730250000|2022-02-01 15:44:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643730280000|2022-02-01 15:44:40|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|4
1643730300000|2022-02-01 15:45:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643730310000|2022-02-01 15:45:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|10
1643730320000|2022-02-01 15:45:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1643730330000|2022-02-01 15:45:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1643730340000|2022-02-01 15:45:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643730350000|2022-02-01 15:45:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643730360000|2022-02-01 15:46:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643730370000|2022-02-01 15:46:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643730380000|2022-02-01 15:46:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643730390000|2022-02-01 15:46:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643730400000|2022-02-01 15:46:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643730420000|2022-02-01 15:47:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643730430000|2022-02-01 15:47:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643730440000|2022-02-01 15:47:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643730460000|2022-02-01 15:47:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643730470000|2022-02-01 15:47:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643730480000|2022-02-01 15:48:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643730500000|2022-02-01 15:48:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643730530000|2022-02-01 15:48:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643730540000|2022-02-01 15:49:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643730550000|2022-02-01 15:49:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643730560000|2022-02-01 15:49:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643730570000|2022-02-01 15:49:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643730590000|2022-02-01 15:49:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643730600000|2022-02-01 15:50:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643730610000|2022-02-01 15:50:10|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1643730620000|2022-02-01 15:50:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643730640000|2022-02-01 15:50:40|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|8
1643730650000|2022-02-01 15:50:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643730700000|2022-02-01 15:51:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643730710000|2022-02-01 15:51:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643730720000|2022-02-01 15:52:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|13
1643730730000|2022-02-01 15:52:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643730740000|2022-02-01 15:52:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643730750000|2022-02-01 15:52:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1643730760000|2022-02-01 15:52:40|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1643730770000|2022-02-01 15:52:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643730790000|2022-02-01 15:53:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643730800000|2022-02-01 15:53:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643730810000|2022-02-01 15:53:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643730820000|2022-02-01 15:53:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643730830000|2022-02-01 15:53:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|10
1643730870000|2022-02-01 15:54:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643730880000|2022-02-01 15:54:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643730890000|2022-02-01 15:54:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643730900000|2022-02-01 15:55:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1643730910000|2022-02-01 15:55:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643730940000|2022-02-01 15:55:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643730950000|2022-02-01 15:55:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|10
1643730970000|2022-02-01 15:56:10|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643730980000|2022-02-01 15:56:20|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|8
1643730990000|2022-02-01 15:56:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643731020000|2022-02-01 15:57:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643731030000|2022-02-01 15:57:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643731040000|2022-02-01 15:57:20|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|3
1643731050000|2022-02-01 15:57:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643731060000|2022-02-01 15:57:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643731070000|2022-02-01 15:57:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643731080000|2022-02-01 15:58:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643731100000|2022-02-01 15:58:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643731110000|2022-02-01 15:58:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1643731120000|2022-02-01 15:58:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643731130000|2022-02-01 15:58:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643731140000|2022-02-01 15:59:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643731150000|2022-02-01 15:59:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643731160000|2022-02-01 15:59:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643731170000|2022-02-01 15:59:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643731180000|2022-02-01 15:59:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643731210000|2022-02-01 16:00:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643731220000|2022-02-01 16:00:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643731230000|2022-02-01 16:00:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643731240000|2022-02-01 16:00:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643731250000|2022-02-01 16:00:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643731260000|2022-02-01 16:01:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643731270000|2022-02-01 16:01:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643731290000|2022-02-01 16:01:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643731300000|2022-02-01 16:01:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643731310000|2022-02-01 16:01:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1643731320000|2022-02-01 16:02:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|8
1643731330000|2022-02-01 16:02:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643731340000|2022-02-01 16:02:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1643731350000|2022-02-01 16:02:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1643731360000|2022-02-01 16:02:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643731370000|2022-02-01 16:02:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643731380000|2022-02-01 16:03:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643731390000|2022-02-01 16:03:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643731400000|2022-02-01 16:03:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643731420000|2022-02-01 16:03:40|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|5
1643731430000|2022-02-01 16:03:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643731440000|2022-02-01 16:04:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643731460000|2022-02-01 16:04:20|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|4
1643731470000|2022-02-01 16:04:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643731480000|2022-02-01 16:04:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643731490000|2022-02-01 16:04:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643731500000|2022-02-01 16:05:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643731520000|2022-02-01 16:05:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643731530000|2022-02-01 16:05:30|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|7
1643731540000|2022-02-01 16:05:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643731550000|2022-02-01 16:05:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643731560000|2022-02-01 16:06:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643731570000|2022-02-01 16:06:10|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|8
1643731580000|2022-02-01 16:06:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643731590000|2022-02-01 16:06:30|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|5
1643731600000|2022-02-01 16:06:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643731610000|2022-02-01 16:06:50|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1643731620000|2022-02-01 16:07:00|20.47|20.27|20.5|20.3|20.5|20.3|20.47|20.27|6
1643731640000|2022-02-01 16:07:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643731660000|2022-02-01 16:07:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643731670000|2022-02-01 16:07:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643731680000|2022-02-01 16:08:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643731700000|2022-02-01 16:08:20|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|10
1643731710000|2022-02-01 16:08:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643731720000|2022-02-01 16:08:40|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|8
1643731730000|2022-02-01 16:08:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643731740000|2022-02-01 16:09:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|10
1643731750000|2022-02-01 16:09:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1643731760000|2022-02-01 16:09:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643731780000|2022-02-01 16:09:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643731790000|2022-02-01 16:09:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1643731800000|2022-02-01 16:10:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1643731810000|2022-02-01 16:10:10|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|13
1643731820000|2022-02-01 16:10:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643731830000|2022-02-01 16:10:30|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1643731840000|2022-02-01 16:10:40|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1643731860000|2022-02-01 16:11:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643731870000|2022-02-01 16:11:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643731880000|2022-02-01 16:11:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643731900000|2022-02-01 16:11:40|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1643731920000|2022-02-01 16:12:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643731930000|2022-02-01 16:12:10|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|5
1643731940000|2022-02-01 16:12:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643731950000|2022-02-01 16:12:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643731960000|2022-02-01 16:12:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643731970000|2022-02-01 16:12:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643731990000|2022-02-01 16:13:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643732000000|2022-02-01 16:13:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643732020000|2022-02-01 16:13:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643732030000|2022-02-01 16:13:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643732040000|2022-02-01 16:14:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643732050000|2022-02-01 16:14:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643732060000|2022-02-01 16:14:20|20.49|20.29|20.51|20.31|20.51|20.31|20.48|20.28|5
1643732070000|2022-02-01 16:14:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643732080000|2022-02-01 16:14:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1643732090000|2022-02-01 16:14:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1643732100000|2022-02-01 16:15:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643732110000|2022-02-01 16:15:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643732120000|2022-02-01 16:15:20|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|8
1643732130000|2022-02-01 16:15:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643732140000|2022-02-01 16:15:40|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|9
1643732150000|2022-02-01 16:15:50|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|8
1643732160000|2022-02-01 16:16:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643732170000|2022-02-01 16:16:10|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|4
1643732180000|2022-02-01 16:16:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1643732190000|2022-02-01 16:16:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643732210000|2022-02-01 16:16:50|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|12
1643732220000|2022-02-01 16:17:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1643732230000|2022-02-01 16:17:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1643732240000|2022-02-01 16:17:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643732250000|2022-02-01 16:17:30|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|9
1643732260000|2022-02-01 16:17:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643732270000|2022-02-01 16:17:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643732280000|2022-02-01 16:18:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|5
1643732290000|2022-02-01 16:18:10|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|12
1643732300000|2022-02-01 16:18:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643732310000|2022-02-01 16:18:30|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|11
1643732320000|2022-02-01 16:18:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643732330000|2022-02-01 16:18:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643732340000|2022-02-01 16:19:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|12
1643732350000|2022-02-01 16:19:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643732360000|2022-02-01 16:19:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643732370000|2022-02-01 16:19:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643732380000|2022-02-01 16:19:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643732390000|2022-02-01 16:19:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643732400000|2022-02-01 16:20:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643732410000|2022-02-01 16:20:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643732420000|2022-02-01 16:20:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643732440000|2022-02-01 16:20:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1643732450000|2022-02-01 16:20:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643732460000|2022-02-01 16:21:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643732470000|2022-02-01 16:21:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1643732480000|2022-02-01 16:21:20|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|8
1643732490000|2022-02-01 16:21:30|20.49|20.29|20.46|20.26|20.49|20.29|20.46|20.26|6
1643732500000|2022-02-01 16:21:40|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|8
1643732510000|2022-02-01 16:21:50|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1643732520000|2022-02-01 16:22:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643732530000|2022-02-01 16:22:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|13
1643732540000|2022-02-01 16:22:20|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|9
1643732550000|2022-02-01 16:22:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643732570000|2022-02-01 16:22:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1643732580000|2022-02-01 16:23:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643732590000|2022-02-01 16:23:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643732610000|2022-02-01 16:23:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643732620000|2022-02-01 16:23:40|20.4|20.2|20.37|20.17|20.4|20.2|20.37|20.17|6
1643732630000|2022-02-01 16:23:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1643732640000|2022-02-01 16:24:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643732650000|2022-02-01 16:24:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643732660000|2022-02-01 16:24:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1643732670000|2022-02-01 16:24:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643732680000|2022-02-01 16:24:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643732690000|2022-02-01 16:24:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643732700000|2022-02-01 16:25:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643732710000|2022-02-01 16:25:10|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|10
1643732720000|2022-02-01 16:25:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643732730000|2022-02-01 16:25:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643732740000|2022-02-01 16:25:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643732750000|2022-02-01 16:25:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643732760000|2022-02-01 16:26:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643732770000|2022-02-01 16:26:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|13
1643732780000|2022-02-01 16:26:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643732790000|2022-02-01 16:26:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643732800000|2022-02-01 16:26:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643732810000|2022-02-01 16:26:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643732830000|2022-02-01 16:27:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1643732840000|2022-02-01 16:27:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643732860000|2022-02-01 16:27:40|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|9
1643732870000|2022-02-01 16:27:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643732880000|2022-02-01 16:28:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643732890000|2022-02-01 16:28:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643732900000|2022-02-01 16:28:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643732910000|2022-02-01 16:28:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643732930000|2022-02-01 16:28:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643732940000|2022-02-01 16:29:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1643732950000|2022-02-01 16:29:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643732970000|2022-02-01 16:29:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643732990000|2022-02-01 16:29:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643733000000|2022-02-01 16:30:00|20.46|20.26|20.46|20.26|20.46|20.26|20.44|20.24|7
1643733010000|2022-02-01 16:30:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|9
1643733020000|2022-02-01 16:30:20|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1643733030000|2022-02-01 16:30:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1643733040000|2022-02-01 16:30:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643733050000|2022-02-01 16:30:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643733060000|2022-02-01 16:31:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643733070000|2022-02-01 16:31:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643733100000|2022-02-01 16:31:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643733110000|2022-02-01 16:31:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643733120000|2022-02-01 16:32:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643733140000|2022-02-01 16:32:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643733150000|2022-02-01 16:32:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643733160000|2022-02-01 16:32:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643733170000|2022-02-01 16:32:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643733200000|2022-02-01 16:33:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643733210000|2022-02-01 16:33:30|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1643733220000|2022-02-01 16:33:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643733230000|2022-02-01 16:33:50|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1643733240000|2022-02-01 16:34:00|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|4
1643733250000|2022-02-01 16:34:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643733260000|2022-02-01 16:34:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643733270000|2022-02-01 16:34:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643733310000|2022-02-01 16:35:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643733330000|2022-02-01 16:35:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643733340000|2022-02-01 16:35:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643733350000|2022-02-01 16:35:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1643733360000|2022-02-01 16:36:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643733370000|2022-02-01 16:36:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643733380000|2022-02-01 16:36:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643733390000|2022-02-01 16:36:30|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1643733400000|2022-02-01 16:36:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643733420000|2022-02-01 16:37:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643733430000|2022-02-01 16:37:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643733440000|2022-02-01 16:37:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643733450000|2022-02-01 16:37:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1643733470000|2022-02-01 16:37:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643733490000|2022-02-01 16:38:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643733500000|2022-02-01 16:38:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643733510000|2022-02-01 16:38:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643733530000|2022-02-01 16:38:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643733540000|2022-02-01 16:39:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643733550000|2022-02-01 16:39:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643733560000|2022-02-01 16:39:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643733570000|2022-02-01 16:39:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643733580000|2022-02-01 16:39:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643733590000|2022-02-01 16:39:50|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|5
1643733600000|2022-02-01 16:40:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1643733610000|2022-02-01 16:40:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643733620000|2022-02-01 16:40:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1643733630000|2022-02-01 16:40:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643733640000|2022-02-01 16:40:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643733680000|2022-02-01 16:41:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643733710000|2022-02-01 16:41:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643733720000|2022-02-01 16:42:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643733730000|2022-02-01 16:42:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643733740000|2022-02-01 16:42:20|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|7
1643733750000|2022-02-01 16:42:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1643733760000|2022-02-01 16:42:40|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|5
1643733770000|2022-02-01 16:42:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643733780000|2022-02-01 16:43:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643733790000|2022-02-01 16:43:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643733800000|2022-02-01 16:43:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1643733820000|2022-02-01 16:43:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643733830000|2022-02-01 16:43:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643733850000|2022-02-01 16:44:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643733870000|2022-02-01 16:44:30|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|6
1643733880000|2022-02-01 16:44:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643733910000|2022-02-01 16:45:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643733920000|2022-02-01 16:45:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643733930000|2022-02-01 16:45:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643733950000|2022-02-01 16:45:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643733960000|2022-02-01 16:46:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643733970000|2022-02-01 16:46:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643733990000|2022-02-01 16:46:30|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|7
1643734000000|2022-02-01 16:46:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643734010000|2022-02-01 16:46:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643734050000|2022-02-01 16:47:30|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|5
1643734080000|2022-02-01 16:48:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1643734090000|2022-02-01 16:48:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1643734100000|2022-02-01 16:48:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643734110000|2022-02-01 16:48:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1643734120000|2022-02-01 16:48:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1643734130000|2022-02-01 16:48:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643734140000|2022-02-01 16:49:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643734150000|2022-02-01 16:49:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1643734160000|2022-02-01 16:49:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643734170000|2022-02-01 16:49:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643734180000|2022-02-01 16:49:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1643734190000|2022-02-01 16:49:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643734200000|2022-02-01 16:50:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643734210000|2022-02-01 16:50:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643734220000|2022-02-01 16:50:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643734230000|2022-02-01 16:50:30|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|11
1643734250000|2022-02-01 16:50:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643734260000|2022-02-01 16:51:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643734300000|2022-02-01 16:51:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1643734330000|2022-02-01 16:52:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1643734340000|2022-02-01 16:52:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643734360000|2022-02-01 16:52:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643734380000|2022-02-01 16:53:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643734390000|2022-02-01 16:53:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643734400000|2022-02-01 16:53:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643734410000|2022-02-01 16:53:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|12
1643734420000|2022-02-01 16:53:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1643734430000|2022-02-01 16:53:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643734440000|2022-02-01 16:54:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643734460000|2022-02-01 16:54:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643734480000|2022-02-01 16:54:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643734490000|2022-02-01 16:54:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643734500000|2022-02-01 16:55:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643734510000|2022-02-01 16:55:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643734530000|2022-02-01 16:55:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643734540000|2022-02-01 16:55:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643734550000|2022-02-01 16:55:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643734570000|2022-02-01 16:56:10|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|5
1643734580000|2022-02-01 16:56:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643734590000|2022-02-01 16:56:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643734600000|2022-02-01 16:56:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1643734610000|2022-02-01 16:56:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643734620000|2022-02-01 16:57:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|10
1643734640000|2022-02-01 16:57:20|20.6|20.4|20.63|20.43|20.63|20.43|20.59|20.39|15
1643734650000|2022-02-01 16:57:30|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|13
1643734660000|2022-02-01 16:57:40|20.61|20.41|20.64|20.44|20.64|20.44|20.61|20.41|8
1643734680000|2022-02-01 16:58:00|20.63|20.43|20.67|20.47|20.68|20.48|20.63|20.43|10
1643734690000|2022-02-01 16:58:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1643734700000|2022-02-01 16:58:20|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|7
1643734710000|2022-02-01 16:58:30|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|7
1643734720000|2022-02-01 16:58:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1643734730000|2022-02-01 16:58:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|13
1643734740000|2022-02-01 16:59:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643734750000|2022-02-01 16:59:10|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|8
1643734760000|2022-02-01 16:59:20|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|5
1643734770000|2022-02-01 16:59:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|11
1643734780000|2022-02-01 16:59:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1643734790000|2022-02-01 16:59:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643734800000|2022-02-01 17:00:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1643734810000|2022-02-01 17:00:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1643734820000|2022-02-01 17:00:20|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|6
1643734830000|2022-02-01 17:00:30|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|7
1643734840000|2022-02-01 17:00:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643734850000|2022-02-01 17:00:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643734860000|2022-02-01 17:01:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643734870000|2022-02-01 17:01:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1643734880000|2022-02-01 17:01:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1643734890000|2022-02-01 17:01:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1643734900000|2022-02-01 17:01:40|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|10
1643734910000|2022-02-01 17:01:50|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1643734920000|2022-02-01 17:02:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|6
1643734930000|2022-02-01 17:02:10|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|6
1643734940000|2022-02-01 17:02:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1643734950000|2022-02-01 17:02:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1643734960000|2022-02-01 17:02:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1643734970000|2022-02-01 17:02:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643734980000|2022-02-01 17:03:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1643734990000|2022-02-01 17:03:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1643735000000|2022-02-01 17:03:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643735010000|2022-02-01 17:03:30|20.66|20.46|20.63|20.43|20.66|20.46|20.63|20.43|10
1643735020000|2022-02-01 17:03:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1643735040000|2022-02-01 17:04:00|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|10
1643735050000|2022-02-01 17:04:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1643735060000|2022-02-01 17:04:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1643735080000|2022-02-01 17:04:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643735090000|2022-02-01 17:04:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643735100000|2022-02-01 17:05:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643735110000|2022-02-01 17:05:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1643735120000|2022-02-01 17:05:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1643735130000|2022-02-01 17:05:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643735140000|2022-02-01 17:05:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643735150000|2022-02-01 17:05:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643735160000|2022-02-01 17:06:00|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|6
1643735170000|2022-02-01 17:06:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|10
1643735180000|2022-02-01 17:06:20|20.57|20.37|20.59|20.39|20.59|20.39|20.57|20.37|9
1643735190000|2022-02-01 17:06:30|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|9
1643735210000|2022-02-01 17:06:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643735230000|2022-02-01 17:07:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1643735240000|2022-02-01 17:07:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1643735250000|2022-02-01 17:07:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643735260000|2022-02-01 17:07:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643735290000|2022-02-01 17:08:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643735300000|2022-02-01 17:08:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643735320000|2022-02-01 17:08:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643735330000|2022-02-01 17:08:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643735340000|2022-02-01 17:09:00|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|10
1643735350000|2022-02-01 17:09:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643735360000|2022-02-01 17:09:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643735370000|2022-02-01 17:09:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643735380000|2022-02-01 17:09:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1643735390000|2022-02-01 17:09:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643735400000|2022-02-01 17:10:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1643735410000|2022-02-01 17:10:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643735420000|2022-02-01 17:10:20|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|9
1643735430000|2022-02-01 17:10:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643735440000|2022-02-01 17:10:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643735450000|2022-02-01 17:10:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1643735460000|2022-02-01 17:11:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|8
1643735470000|2022-02-01 17:11:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1643735480000|2022-02-01 17:11:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643735490000|2022-02-01 17:11:30|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|12
1643735500000|2022-02-01 17:11:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643735520000|2022-02-01 17:12:00|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|3
1643735540000|2022-02-01 17:12:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643735550000|2022-02-01 17:12:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643735560000|2022-02-01 17:12:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643735570000|2022-02-01 17:12:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1643735580000|2022-02-01 17:13:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|10
1643735590000|2022-02-01 17:13:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643735600000|2022-02-01 17:13:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643735610000|2022-02-01 17:13:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643735620000|2022-02-01 17:13:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1643735630000|2022-02-01 17:13:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643735640000|2022-02-01 17:14:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1643735650000|2022-02-01 17:14:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643735660000|2022-02-01 17:14:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643735670000|2022-02-01 17:14:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643735680000|2022-02-01 17:14:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643735690000|2022-02-01 17:14:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1643735720000|2022-02-01 17:15:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643735730000|2022-02-01 17:15:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643735740000|2022-02-01 17:15:40|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|8
1643735750000|2022-02-01 17:15:50|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|8
1643735760000|2022-02-01 17:16:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643735770000|2022-02-01 17:16:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1643735780000|2022-02-01 17:16:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643735790000|2022-02-01 17:16:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643735800000|2022-02-01 17:16:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643735810000|2022-02-01 17:16:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643735820000|2022-02-01 17:17:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1643735830000|2022-02-01 17:17:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643735840000|2022-02-01 17:17:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643735860000|2022-02-01 17:17:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643735870000|2022-02-01 17:17:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643735880000|2022-02-01 17:18:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1643735890000|2022-02-01 17:18:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643735900000|2022-02-01 17:18:20|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|5
1643735910000|2022-02-01 17:18:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643735920000|2022-02-01 17:18:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643735950000|2022-02-01 17:19:10|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|4
1643735960000|2022-02-01 17:19:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1643735970000|2022-02-01 17:19:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|10
1643735980000|2022-02-01 17:19:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643735990000|2022-02-01 17:19:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643736010000|2022-02-01 17:20:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643736030000|2022-02-01 17:20:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643736050000|2022-02-01 17:20:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1643736060000|2022-02-01 17:21:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1643736070000|2022-02-01 17:21:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643736080000|2022-02-01 17:21:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643736090000|2022-02-01 17:21:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643736100000|2022-02-01 17:21:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643736120000|2022-02-01 17:22:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643736130000|2022-02-01 17:22:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|7
1643736150000|2022-02-01 17:22:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643736170000|2022-02-01 17:22:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643736180000|2022-02-01 17:23:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643736190000|2022-02-01 17:23:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643736200000|2022-02-01 17:23:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1643736210000|2022-02-01 17:23:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643736220000|2022-02-01 17:23:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1643736230000|2022-02-01 17:23:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643736250000|2022-02-01 17:24:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643736260000|2022-02-01 17:24:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643736270000|2022-02-01 17:24:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643736300000|2022-02-01 17:25:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643736310000|2022-02-01 17:25:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643736320000|2022-02-01 17:25:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643736330000|2022-02-01 17:25:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643736340000|2022-02-01 17:25:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643736350000|2022-02-01 17:25:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643736380000|2022-02-01 17:26:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643736390000|2022-02-01 17:26:30|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1643736410000|2022-02-01 17:26:50|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|8
1643736420000|2022-02-01 17:27:00|20.43|20.23|20.4|20.2|20.43|20.23|20.4|20.2|6
1643736430000|2022-02-01 17:27:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643736440000|2022-02-01 17:27:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643736460000|2022-02-01 17:27:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643736470000|2022-02-01 17:27:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643736480000|2022-02-01 17:28:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643736490000|2022-02-01 17:28:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643736520000|2022-02-01 17:28:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643736530000|2022-02-01 17:28:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1643736540000|2022-02-01 17:29:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643736550000|2022-02-01 17:29:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643736560000|2022-02-01 17:29:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643736570000|2022-02-01 17:29:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643736580000|2022-02-01 17:29:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1643736590000|2022-02-01 17:29:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643736610000|2022-02-01 17:30:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643736620000|2022-02-01 17:30:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643736640000|2022-02-01 17:30:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643736660000|2022-02-01 17:31:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643736700000|2022-02-01 17:31:40|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|8
1643736710000|2022-02-01 17:31:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1643736740000|2022-02-01 17:32:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643736770000|2022-02-01 17:32:50|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|5
1643736780000|2022-02-01 17:33:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1643736790000|2022-02-01 17:33:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643736800000|2022-02-01 17:33:20|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|3
1643736810000|2022-02-01 17:33:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643736820000|2022-02-01 17:33:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643736830000|2022-02-01 17:33:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643736840000|2022-02-01 17:34:00|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|3
1643736850000|2022-02-01 17:34:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643736860000|2022-02-01 17:34:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643736870000|2022-02-01 17:34:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643736890000|2022-02-01 17:34:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643736900000|2022-02-01 17:35:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643736910000|2022-02-01 17:35:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643736920000|2022-02-01 17:35:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643736930000|2022-02-01 17:35:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643736940000|2022-02-01 17:35:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643736950000|2022-02-01 17:35:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643736960000|2022-02-01 17:36:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1643736970000|2022-02-01 17:36:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643736980000|2022-02-01 17:36:20|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|9
1643736990000|2022-02-01 17:36:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1643737000000|2022-02-01 17:36:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643737010000|2022-02-01 17:36:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|9
1643737020000|2022-02-01 17:37:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643737030000|2022-02-01 17:37:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643737040000|2022-02-01 17:37:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643737050000|2022-02-01 17:37:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|15
1643737060000|2022-02-01 17:37:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|11
1643737070000|2022-02-01 17:37:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643737080000|2022-02-01 17:38:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643737090000|2022-02-01 17:38:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643737100000|2022-02-01 17:38:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643737110000|2022-02-01 17:38:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643737130000|2022-02-01 17:38:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643737150000|2022-02-01 17:39:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643737160000|2022-02-01 17:39:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643737180000|2022-02-01 17:39:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643737190000|2022-02-01 17:39:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643737200000|2022-02-01 17:40:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|12
1643737260000|2022-02-01 17:41:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|4
1643737270000|2022-02-01 17:41:10|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|14
1643737280000|2022-02-01 17:41:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1643737290000|2022-02-01 17:41:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643737300000|2022-02-01 17:41:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643737320000|2022-02-01 17:42:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643737360000|2022-02-01 17:42:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643737390000|2022-02-01 17:43:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643737400000|2022-02-01 17:43:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643737430000|2022-02-01 17:43:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643737440000|2022-02-01 17:44:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643737450000|2022-02-01 17:44:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643737470000|2022-02-01 17:44:30|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|4
1643737480000|2022-02-01 17:44:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1643737490000|2022-02-01 17:44:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643737500000|2022-02-01 17:45:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643737510000|2022-02-01 17:45:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643737560000|2022-02-01 17:46:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643737570000|2022-02-01 17:46:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643737580000|2022-02-01 17:46:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643737590000|2022-02-01 17:46:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643737610000|2022-02-01 17:46:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643737620000|2022-02-01 17:47:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643737630000|2022-02-01 17:47:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643737640000|2022-02-01 17:47:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643737650000|2022-02-01 17:47:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643737660000|2022-02-01 17:47:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|16
1643737670000|2022-02-01 17:47:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643737680000|2022-02-01 17:48:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643737690000|2022-02-01 17:48:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643737700000|2022-02-01 17:48:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643737710000|2022-02-01 17:48:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643737720000|2022-02-01 17:48:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643737730000|2022-02-01 17:48:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1643737740000|2022-02-01 17:49:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643737750000|2022-02-01 17:49:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|12
1643737760000|2022-02-01 17:49:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643737770000|2022-02-01 17:49:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643737780000|2022-02-01 17:49:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643737790000|2022-02-01 17:49:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643737800000|2022-02-01 17:50:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643737810000|2022-02-01 17:50:10|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|5
1643737820000|2022-02-01 17:50:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1643737830000|2022-02-01 17:50:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643737840000|2022-02-01 17:50:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643737870000|2022-02-01 17:51:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1643737880000|2022-02-01 17:51:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1643737890000|2022-02-01 17:51:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643737900000|2022-02-01 17:51:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643737920000|2022-02-01 17:52:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643737930000|2022-02-01 17:52:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643737940000|2022-02-01 17:52:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643737950000|2022-02-01 17:52:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643737960000|2022-02-01 17:52:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643737970000|2022-02-01 17:52:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643737980000|2022-02-01 17:53:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643738000000|2022-02-01 17:53:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1643738010000|2022-02-01 17:53:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643738030000|2022-02-01 17:53:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643738040000|2022-02-01 17:54:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1643738050000|2022-02-01 17:54:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643738060000|2022-02-01 17:54:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643738070000|2022-02-01 17:54:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643738080000|2022-02-01 17:54:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643738090000|2022-02-01 17:54:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643738100000|2022-02-01 17:55:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643738110000|2022-02-01 17:55:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643738120000|2022-02-01 17:55:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643738130000|2022-02-01 17:55:30|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1643738140000|2022-02-01 17:55:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643738150000|2022-02-01 17:55:50|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1643738160000|2022-02-01 17:56:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643738190000|2022-02-01 17:56:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643738200000|2022-02-01 17:56:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643738220000|2022-02-01 17:57:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643738230000|2022-02-01 17:57:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643738260000|2022-02-01 17:57:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1643738270000|2022-02-01 17:57:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643738280000|2022-02-01 17:58:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643738290000|2022-02-01 17:58:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643738300000|2022-02-01 17:58:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|10
1643738310000|2022-02-01 17:58:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1643738360000|2022-02-01 17:59:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643738370000|2022-02-01 17:59:30|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|4
1643738380000|2022-02-01 17:59:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643738400000|2022-02-01 18:00:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643738410000|2022-02-01 18:00:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643738420000|2022-02-01 18:00:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643738430000|2022-02-01 18:00:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643738440000|2022-02-01 18:00:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643738450000|2022-02-01 18:00:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643738460000|2022-02-01 18:01:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1643738480000|2022-02-01 18:01:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643738490000|2022-02-01 18:01:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643738550000|2022-02-01 18:02:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643738560000|2022-02-01 18:02:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643738570000|2022-02-01 18:02:50|20.48|20.28|20.45|20.25|20.48|20.28|20.45|20.25|8
1643738580000|2022-02-01 18:03:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|9
1643738590000|2022-02-01 18:03:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643738610000|2022-02-01 18:03:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643738620000|2022-02-01 18:03:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1643738640000|2022-02-01 18:04:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643738660000|2022-02-01 18:04:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643738680000|2022-02-01 18:04:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643738710000|2022-02-01 18:05:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643738720000|2022-02-01 18:05:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643738730000|2022-02-01 18:05:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643738750000|2022-02-01 18:05:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643738760000|2022-02-01 18:06:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643738770000|2022-02-01 18:06:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643738780000|2022-02-01 18:06:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643738790000|2022-02-01 18:06:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643738800000|2022-02-01 18:06:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643738810000|2022-02-01 18:06:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643738820000|2022-02-01 18:07:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|6
1643738830000|2022-02-01 18:07:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643738840000|2022-02-01 18:07:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643738860000|2022-02-01 18:07:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643738870000|2022-02-01 18:07:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643738880000|2022-02-01 18:08:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643738910000|2022-02-01 18:08:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643738950000|2022-02-01 18:09:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643738970000|2022-02-01 18:09:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643739000000|2022-02-01 18:10:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643739020000|2022-02-01 18:10:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643739040000|2022-02-01 18:10:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643739060000|2022-02-01 18:11:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643739070000|2022-02-01 18:11:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643739080000|2022-02-01 18:11:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1643739120000|2022-02-01 18:12:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643739130000|2022-02-01 18:12:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643739140000|2022-02-01 18:12:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643739150000|2022-02-01 18:12:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1643739160000|2022-02-01 18:12:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643739170000|2022-02-01 18:12:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643739180000|2022-02-01 18:13:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643739220000|2022-02-01 18:13:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643739230000|2022-02-01 18:13:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643739240000|2022-02-01 18:14:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1643739250000|2022-02-01 18:14:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643739280000|2022-02-01 18:14:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643739330000|2022-02-01 18:15:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643739350000|2022-02-01 18:15:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643739360000|2022-02-01 18:16:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643739370000|2022-02-01 18:16:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643739400000|2022-02-01 18:16:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1643739410000|2022-02-01 18:16:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643739420000|2022-02-01 18:17:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643739460000|2022-02-01 18:17:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643739480000|2022-02-01 18:18:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643739510000|2022-02-01 18:18:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643739520000|2022-02-01 18:18:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643739530000|2022-02-01 18:18:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1643739540000|2022-02-01 18:19:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1643739560000|2022-02-01 18:19:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643739590000|2022-02-01 18:19:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643739600000|2022-02-01 18:20:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643739630000|2022-02-01 18:20:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643739640000|2022-02-01 18:20:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643739650000|2022-02-01 18:20:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643739670000|2022-02-01 18:21:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643739680000|2022-02-01 18:21:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643739690000|2022-02-01 18:21:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643739710000|2022-02-01 18:21:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643739730000|2022-02-01 18:22:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643739740000|2022-02-01 18:22:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643739770000|2022-02-01 18:22:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643739780000|2022-02-01 18:23:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643739830000|2022-02-01 18:23:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643739840000|2022-02-01 18:24:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643739850000|2022-02-01 18:24:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643739870000|2022-02-01 18:24:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643739900000|2022-02-01 18:25:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643739930000|2022-02-01 18:25:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643739940000|2022-02-01 18:25:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643739950000|2022-02-01 18:25:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643739960000|2022-02-01 18:26:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643739970000|2022-02-01 18:26:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643739980000|2022-02-01 18:26:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643739990000|2022-02-01 18:26:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643740000000|2022-02-01 18:26:40|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|5
1643740010000|2022-02-01 18:26:50|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|5
1643740020000|2022-02-01 18:27:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643740040000|2022-02-01 18:27:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643740050000|2022-02-01 18:27:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643740070000|2022-02-01 18:27:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643740120000|2022-02-01 18:28:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643740140000|2022-02-01 18:29:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643740150000|2022-02-01 18:29:10|20.52|20.32|20.54|20.34|20.55|20.35|20.52|20.32|5
1643740160000|2022-02-01 18:29:20|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|8
1643740170000|2022-02-01 18:29:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643740180000|2022-02-01 18:29:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643740190000|2022-02-01 18:29:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643740200000|2022-02-01 18:30:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643740210000|2022-02-01 18:30:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643740220000|2022-02-01 18:30:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643740230000|2022-02-01 18:30:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643740280000|2022-02-01 18:31:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643740290000|2022-02-01 18:31:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643740300000|2022-02-01 18:31:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643740310000|2022-02-01 18:31:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643740320000|2022-02-01 18:32:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643740330000|2022-02-01 18:32:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643740340000|2022-02-01 18:32:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643740360000|2022-02-01 18:32:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|10
1643740370000|2022-02-01 18:32:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1643740380000|2022-02-01 18:33:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643740390000|2022-02-01 18:33:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1643740400000|2022-02-01 18:33:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643740410000|2022-02-01 18:33:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643740420000|2022-02-01 18:33:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643740430000|2022-02-01 18:33:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1643740440000|2022-02-01 18:34:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1643740460000|2022-02-01 18:34:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643740470000|2022-02-01 18:34:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1643740480000|2022-02-01 18:34:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1643740490000|2022-02-01 18:34:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643740500000|2022-02-01 18:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|7
1643740510000|2022-02-01 18:35:10|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|6
1643740530000|2022-02-01 18:35:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643740540000|2022-02-01 18:35:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643740550000|2022-02-01 18:35:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643740570000|2022-02-01 18:36:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1643740590000|2022-02-01 18:36:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643740600000|2022-02-01 18:36:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643740650000|2022-02-01 18:37:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643740660000|2022-02-01 18:37:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643740680000|2022-02-01 18:38:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1643740710000|2022-02-01 18:38:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643740720000|2022-02-01 18:38:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643740730000|2022-02-01 18:38:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643740750000|2022-02-01 18:39:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1643740760000|2022-02-01 18:39:20|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1643740770000|2022-02-01 18:39:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643740780000|2022-02-01 18:39:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643740790000|2022-02-01 18:39:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643740800000|2022-02-01 18:40:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643740810000|2022-02-01 18:40:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1643740820000|2022-02-01 18:40:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643740830000|2022-02-01 18:40:30|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|3
1643740840000|2022-02-01 18:40:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643740850000|2022-02-01 18:40:50|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|4
1643740860000|2022-02-01 18:41:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643740900000|2022-02-01 18:41:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643740910000|2022-02-01 18:41:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1643740940000|2022-02-01 18:42:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643740950000|2022-02-01 18:42:30|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|4
1643740960000|2022-02-01 18:42:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643740980000|2022-02-01 18:43:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643740990000|2022-02-01 18:43:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1643741000000|2022-02-01 18:43:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643741080000|2022-02-01 18:44:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643741090000|2022-02-01 18:44:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643741100000|2022-02-01 18:45:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1643741110000|2022-02-01 18:45:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643741120000|2022-02-01 18:45:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643741140000|2022-02-01 18:45:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1643741190000|2022-02-01 18:46:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643741220000|2022-02-01 18:47:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643741240000|2022-02-01 18:47:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643741250000|2022-02-01 18:47:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643741260000|2022-02-01 18:47:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643741280000|2022-02-01 18:48:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643741290000|2022-02-01 18:48:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643741300000|2022-02-01 18:48:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643741320000|2022-02-01 18:48:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643741330000|2022-02-01 18:48:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643741340000|2022-02-01 18:49:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643741370000|2022-02-01 18:49:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643741380000|2022-02-01 18:49:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643741390000|2022-02-01 18:49:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643741400000|2022-02-01 18:50:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643741410000|2022-02-01 18:50:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1643741420000|2022-02-01 18:50:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643741430000|2022-02-01 18:50:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643741440000|2022-02-01 18:50:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1643741450000|2022-02-01 18:50:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643741480000|2022-02-01 18:51:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1643741490000|2022-02-01 18:51:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1643741500000|2022-02-01 18:51:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643741520000|2022-02-01 18:52:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|6
1643741530000|2022-02-01 18:52:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643741540000|2022-02-01 18:52:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643741550000|2022-02-01 18:52:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643741580000|2022-02-01 18:53:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643741620000|2022-02-01 18:53:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643741630000|2022-02-01 18:53:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643741650000|2022-02-01 18:54:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643741660000|2022-02-01 18:54:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643741670000|2022-02-01 18:54:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643741680000|2022-02-01 18:54:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643741720000|2022-02-01 18:55:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643741730000|2022-02-01 18:55:30|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|8
1643741740000|2022-02-01 18:55:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643741750000|2022-02-01 18:55:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643741770000|2022-02-01 18:56:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643741780000|2022-02-01 18:56:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643741790000|2022-02-01 18:56:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643741800000|2022-02-01 18:56:40|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|6
1643741810000|2022-02-01 18:56:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643741820000|2022-02-01 18:57:00|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|5
1643741830000|2022-02-01 18:57:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643741840000|2022-02-01 18:57:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|9
1643741850000|2022-02-01 18:57:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1643741860000|2022-02-01 18:57:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643741870000|2022-02-01 18:57:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643741880000|2022-02-01 18:58:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643741890000|2022-02-01 18:58:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643741900000|2022-02-01 18:58:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643741910000|2022-02-01 18:58:30|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|4
1643741920000|2022-02-01 18:58:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643741930000|2022-02-01 18:58:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643741940000|2022-02-01 18:59:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1643741950000|2022-02-01 18:59:10|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|7
1643741960000|2022-02-01 18:59:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643741970000|2022-02-01 18:59:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643741980000|2022-02-01 18:59:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643741990000|2022-02-01 18:59:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1643742000000|2022-02-01 19:00:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643742010000|2022-02-01 19:00:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643742020000|2022-02-01 19:00:20|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|5
1643742030000|2022-02-01 19:00:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643742040000|2022-02-01 19:00:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643742050000|2022-02-01 19:00:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643742060000|2022-02-01 19:01:00|20.41|20.21|20.44|20.24|20.44|20.24|20.41|20.21|12
1643742070000|2022-02-01 19:01:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643742080000|2022-02-01 19:01:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|12
1643742090000|2022-02-01 19:01:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643742100000|2022-02-01 19:01:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643742130000|2022-02-01 19:02:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643742140000|2022-02-01 19:02:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643742150000|2022-02-01 19:02:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643742160000|2022-02-01 19:02:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643742200000|2022-02-01 19:03:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643742210000|2022-02-01 19:03:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643742220000|2022-02-01 19:03:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643742230000|2022-02-01 19:03:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643742250000|2022-02-01 19:04:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643742260000|2022-02-01 19:04:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643742270000|2022-02-01 19:04:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643742280000|2022-02-01 19:04:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643742300000|2022-02-01 19:05:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643742310000|2022-02-01 19:05:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643742320000|2022-02-01 19:05:20|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|10
1643742330000|2022-02-01 19:05:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643742340000|2022-02-01 19:05:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643742350000|2022-02-01 19:05:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643742360000|2022-02-01 19:06:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1643742370000|2022-02-01 19:06:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|11
1643742380000|2022-02-01 19:06:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643742390000|2022-02-01 19:06:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643742400000|2022-02-01 19:06:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1643742410000|2022-02-01 19:06:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1643742420000|2022-02-01 19:07:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643742440000|2022-02-01 19:07:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643742450000|2022-02-01 19:07:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643742460000|2022-02-01 19:07:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643742470000|2022-02-01 19:07:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643742480000|2022-02-01 19:08:00|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|4
1643742490000|2022-02-01 19:08:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643742500000|2022-02-01 19:08:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643742510000|2022-02-01 19:08:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643742520000|2022-02-01 19:08:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643742530000|2022-02-01 19:08:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643742540000|2022-02-01 19:09:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643742550000|2022-02-01 19:09:10|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|5
1643742560000|2022-02-01 19:09:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1643742590000|2022-02-01 19:09:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1643742600000|2022-02-01 19:10:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643742610000|2022-02-01 19:10:10|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|4
1643742620000|2022-02-01 19:10:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643742630000|2022-02-01 19:10:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643742640000|2022-02-01 19:10:40|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1643742650000|2022-02-01 19:10:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643742660000|2022-02-01 19:11:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|3
1643742670000|2022-02-01 19:11:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|7
1643742680000|2022-02-01 19:11:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643742690000|2022-02-01 19:11:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1643742700000|2022-02-01 19:11:40|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1643742710000|2022-02-01 19:11:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643742720000|2022-02-01 19:12:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643742740000|2022-02-01 19:12:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643742750000|2022-02-01 19:12:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643742770000|2022-02-01 19:12:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643742790000|2022-02-01 19:13:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1643742800000|2022-02-01 19:13:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643742820000|2022-02-01 19:13:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643742830000|2022-02-01 19:13:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1643742840000|2022-02-01 19:14:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643742850000|2022-02-01 19:14:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643742860000|2022-02-01 19:14:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643742870000|2022-02-01 19:14:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643742880000|2022-02-01 19:14:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643742890000|2022-02-01 19:14:50|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1643742900000|2022-02-01 19:15:00|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|8
1643742910000|2022-02-01 19:15:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643742920000|2022-02-01 19:15:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643742930000|2022-02-01 19:15:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643742940000|2022-02-01 19:15:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1643742950000|2022-02-01 19:15:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643742990000|2022-02-01 19:16:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643743000000|2022-02-01 19:16:40|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|3
1643743010000|2022-02-01 19:16:50|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1643743020000|2022-02-01 19:17:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643743030000|2022-02-01 19:17:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643743040000|2022-02-01 19:17:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643743060000|2022-02-01 19:17:40|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|4
1643743080000|2022-02-01 19:18:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643743090000|2022-02-01 19:18:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643743100000|2022-02-01 19:18:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643743110000|2022-02-01 19:18:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643743120000|2022-02-01 19:18:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643743130000|2022-02-01 19:18:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643743150000|2022-02-01 19:19:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643743160000|2022-02-01 19:19:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643743170000|2022-02-01 19:19:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643743190000|2022-02-01 19:19:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643743200000|2022-02-01 19:20:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643743210000|2022-02-01 19:20:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643743220000|2022-02-01 19:20:20|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|3
1643743230000|2022-02-01 19:20:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643743240000|2022-02-01 19:20:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643743270000|2022-02-01 19:21:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643743280000|2022-02-01 19:21:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643743290000|2022-02-01 19:21:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|9
1643743300000|2022-02-01 19:21:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643743310000|2022-02-01 19:21:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643743320000|2022-02-01 19:22:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|15
1643743330000|2022-02-01 19:22:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643743340000|2022-02-01 19:22:20|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643743380000|2022-02-01 19:23:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643743390000|2022-02-01 19:23:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643743400000|2022-02-01 19:23:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643743410000|2022-02-01 19:23:30|20.28|20.08|20.29|20.09|20.3|20.1|20.28|20.08|4
1643743420000|2022-02-01 19:23:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1643743430000|2022-02-01 19:23:50|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|7
1643743440000|2022-02-01 19:24:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1643743450000|2022-02-01 19:24:10|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|5
1643743460000|2022-02-01 19:24:20|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|6
1643743470000|2022-02-01 19:24:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643743480000|2022-02-01 19:24:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643743500000|2022-02-01 19:25:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643743510000|2022-02-01 19:25:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643743520000|2022-02-01 19:25:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643743530000|2022-02-01 19:25:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1643743540000|2022-02-01 19:25:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643743550000|2022-02-01 19:25:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643743560000|2022-02-01 19:26:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643743580000|2022-02-01 19:26:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643743590000|2022-02-01 19:26:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643743600000|2022-02-01 19:26:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643743610000|2022-02-01 19:26:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|11
1643743620000|2022-02-01 19:27:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643743630000|2022-02-01 19:27:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1643743640000|2022-02-01 19:27:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643743650000|2022-02-01 19:27:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1643743680000|2022-02-01 19:28:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643743690000|2022-02-01 19:28:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643743700000|2022-02-01 19:28:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643743710000|2022-02-01 19:28:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643743720000|2022-02-01 19:28:40|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|6
1643743730000|2022-02-01 19:28:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643743740000|2022-02-01 19:29:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643743750000|2022-02-01 19:29:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643743770000|2022-02-01 19:29:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643743780000|2022-02-01 19:29:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643743790000|2022-02-01 19:29:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643743800000|2022-02-01 19:30:00|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|5
1643743810000|2022-02-01 19:30:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643743830000|2022-02-01 19:30:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643743840000|2022-02-01 19:30:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643743850000|2022-02-01 19:30:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1643743860000|2022-02-01 19:31:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643743870000|2022-02-01 19:31:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1643743880000|2022-02-01 19:31:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643743890000|2022-02-01 19:31:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643743900000|2022-02-01 19:31:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1643743910000|2022-02-01 19:31:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643743940000|2022-02-01 19:32:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643743950000|2022-02-01 19:32:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643743970000|2022-02-01 19:32:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643743980000|2022-02-01 19:33:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643744000000|2022-02-01 19:33:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643744010000|2022-02-01 19:33:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643744020000|2022-02-01 19:33:40|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1643744040000|2022-02-01 19:34:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643744050000|2022-02-01 19:34:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643744070000|2022-02-01 19:34:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643744090000|2022-02-01 19:34:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643744130000|2022-02-01 19:35:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643744150000|2022-02-01 19:35:50|20.37|20.17|20.35|20.15|20.38|20.18|20.35|20.15|7
1643744160000|2022-02-01 19:36:00|20.36|20.16|20.34|20.14|20.36|20.16|20.33|20.13|11
1643744170000|2022-02-01 19:36:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643744200000|2022-02-01 19:36:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643744210000|2022-02-01 19:36:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643744220000|2022-02-01 19:37:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643744260000|2022-02-01 19:37:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643744290000|2022-02-01 19:38:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643744330000|2022-02-01 19:38:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1643744340000|2022-02-01 19:39:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643744350000|2022-02-01 19:39:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643744360000|2022-02-01 19:39:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643744390000|2022-02-01 19:39:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643744400000|2022-02-01 19:40:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1643744410000|2022-02-01 19:40:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643744440000|2022-02-01 19:40:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643744450000|2022-02-01 19:40:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643744470000|2022-02-01 19:41:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643744480000|2022-02-01 19:41:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643744500000|2022-02-01 19:41:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643744510000|2022-02-01 19:41:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|10
1643744520000|2022-02-01 19:42:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|8
1643744530000|2022-02-01 19:42:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643744540000|2022-02-01 19:42:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|9
1643744550000|2022-02-01 19:42:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643744560000|2022-02-01 19:42:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643744580000|2022-02-01 19:43:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643744590000|2022-02-01 19:43:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643744630000|2022-02-01 19:43:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643744640000|2022-02-01 19:44:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643744650000|2022-02-01 19:44:10|20.34|20.14|20.35|20.15|20.36|20.16|20.33|20.13|8
1643744660000|2022-02-01 19:44:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643744670000|2022-02-01 19:44:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643744700000|2022-02-01 19:45:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643744710000|2022-02-01 19:45:10|20.36|20.16|20.38|20.18|20.38|20.18|20.35|20.15|7
1643744720000|2022-02-01 19:45:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643744730000|2022-02-01 19:45:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643744740000|2022-02-01 19:45:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643744750000|2022-02-01 19:45:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643744770000|2022-02-01 19:46:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643744780000|2022-02-01 19:46:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643744810000|2022-02-01 19:46:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643744820000|2022-02-01 19:47:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643744830000|2022-02-01 19:47:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|10
1643744840000|2022-02-01 19:47:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643744850000|2022-02-01 19:47:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643744860000|2022-02-01 19:47:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643744870000|2022-02-01 19:47:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643744890000|2022-02-01 19:48:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643744910000|2022-02-01 19:48:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643744920000|2022-02-01 19:48:40|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|10
1643744950000|2022-02-01 19:49:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643744960000|2022-02-01 19:49:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643744970000|2022-02-01 19:49:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643744980000|2022-02-01 19:49:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643744990000|2022-02-01 19:49:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643745000000|2022-02-01 19:50:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643745010000|2022-02-01 19:50:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643745030000|2022-02-01 19:50:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643745050000|2022-02-01 19:50:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643745070000|2022-02-01 19:51:10|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|4
1643745080000|2022-02-01 19:51:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643745120000|2022-02-01 19:52:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643745130000|2022-02-01 19:52:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643745140000|2022-02-01 19:52:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643745150000|2022-02-01 19:52:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643745160000|2022-02-01 19:52:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643745170000|2022-02-01 19:52:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643745180000|2022-02-01 19:53:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643745250000|2022-02-01 19:54:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643745260000|2022-02-01 19:54:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643745270000|2022-02-01 19:54:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643745350000|2022-02-01 19:55:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643745370000|2022-02-01 19:56:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643745380000|2022-02-01 19:56:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643745390000|2022-02-01 19:56:30|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1643745400000|2022-02-01 19:56:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643745410000|2022-02-01 19:56:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643745420000|2022-02-01 19:57:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643745430000|2022-02-01 19:57:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643745440000|2022-02-01 19:57:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643745460000|2022-02-01 19:57:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643745470000|2022-02-01 19:57:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643745480000|2022-02-01 19:58:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643745520000|2022-02-01 19:58:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643745530000|2022-02-01 19:58:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643745540000|2022-02-01 19:59:00|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|5
1643745560000|2022-02-01 19:59:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643745570000|2022-02-01 19:59:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1643745580000|2022-02-01 19:59:40|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|4
1643745600000|2022-02-01 20:00:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1643745630000|2022-02-01 20:00:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643745640000|2022-02-01 20:00:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643745660000|2022-02-01 20:01:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643745680000|2022-02-01 20:01:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643745690000|2022-02-01 20:01:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|12
1643745700000|2022-02-01 20:01:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643745720000|2022-02-01 20:02:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643745730000|2022-02-01 20:02:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643745740000|2022-02-01 20:02:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643745750000|2022-02-01 20:02:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643745770000|2022-02-01 20:02:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643745780000|2022-02-01 20:03:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|9
1643745790000|2022-02-01 20:03:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643745800000|2022-02-01 20:03:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643745810000|2022-02-01 20:03:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1643745830000|2022-02-01 20:03:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|12
1643745840000|2022-02-01 20:04:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1643745850000|2022-02-01 20:04:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643745870000|2022-02-01 20:04:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643745880000|2022-02-01 20:04:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643745890000|2022-02-01 20:04:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643745900000|2022-02-01 20:05:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643745930000|2022-02-01 20:05:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643745940000|2022-02-01 20:05:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643745950000|2022-02-01 20:05:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643745960000|2022-02-01 20:06:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|7
1643745970000|2022-02-01 20:06:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643745980000|2022-02-01 20:06:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643746000000|2022-02-01 20:06:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643746010000|2022-02-01 20:06:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1643746020000|2022-02-01 20:07:00|20.42|20.22|20.4|20.2|20.43|20.23|20.4|20.2|5
1643746030000|2022-02-01 20:07:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643746050000|2022-02-01 20:07:30|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|7
1643746070000|2022-02-01 20:07:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643746080000|2022-02-01 20:08:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1643746100000|2022-02-01 20:08:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643746110000|2022-02-01 20:08:30|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|7
1643746120000|2022-02-01 20:08:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643746130000|2022-02-01 20:08:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643746140000|2022-02-01 20:09:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643746150000|2022-02-01 20:09:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1643746160000|2022-02-01 20:09:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1643746170000|2022-02-01 20:09:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643746190000|2022-02-01 20:09:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643746200000|2022-02-01 20:10:00|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|3
1643746210000|2022-02-01 20:10:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643746220000|2022-02-01 20:10:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643746230000|2022-02-01 20:10:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643746240000|2022-02-01 20:10:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643746280000|2022-02-01 20:11:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643746300000|2022-02-01 20:11:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643746320000|2022-02-01 20:12:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643746330000|2022-02-01 20:12:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1643746340000|2022-02-01 20:12:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643746350000|2022-02-01 20:12:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643746380000|2022-02-01 20:13:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643746390000|2022-02-01 20:13:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1643746400000|2022-02-01 20:13:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643746410000|2022-02-01 20:13:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643746420000|2022-02-01 20:13:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643746440000|2022-02-01 20:14:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643746450000|2022-02-01 20:14:10|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|6
1643746460000|2022-02-01 20:14:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643746480000|2022-02-01 20:14:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643746530000|2022-02-01 20:15:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643746550000|2022-02-01 20:15:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643746560000|2022-02-01 20:16:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1643746590000|2022-02-01 20:16:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643746600000|2022-02-01 20:16:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643746610000|2022-02-01 20:16:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643746620000|2022-02-01 20:17:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643746630000|2022-02-01 20:17:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1643746640000|2022-02-01 20:17:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1643746650000|2022-02-01 20:17:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643746660000|2022-02-01 20:17:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643746670000|2022-02-01 20:17:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1643746680000|2022-02-01 20:18:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643746690000|2022-02-01 20:18:10|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|4
1643746710000|2022-02-01 20:18:30|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1643746750000|2022-02-01 20:19:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643746800000|2022-02-01 20:20:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643746810000|2022-02-01 20:20:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643746820000|2022-02-01 20:20:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643746830000|2022-02-01 20:20:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643746840000|2022-02-01 20:20:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643746850000|2022-02-01 20:20:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643746880000|2022-02-01 20:21:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643746940000|2022-02-01 20:22:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643746950000|2022-02-01 20:22:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1643746970000|2022-02-01 20:22:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643746980000|2022-02-01 20:23:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643746990000|2022-02-01 20:23:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643747000000|2022-02-01 20:23:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643747010000|2022-02-01 20:23:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643747020000|2022-02-01 20:23:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643747030000|2022-02-01 20:23:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643747040000|2022-02-01 20:24:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643747050000|2022-02-01 20:24:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643747060000|2022-02-01 20:24:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643747070000|2022-02-01 20:24:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643747080000|2022-02-01 20:24:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643747090000|2022-02-01 20:24:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643747120000|2022-02-01 20:25:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643747130000|2022-02-01 20:25:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643747140000|2022-02-01 20:25:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643747150000|2022-02-01 20:25:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643747160000|2022-02-01 20:26:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643747180000|2022-02-01 20:26:20|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|4
1643747190000|2022-02-01 20:26:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643747200000|2022-02-01 20:26:40|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|8
1643747210000|2022-02-01 20:26:50|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1643747220000|2022-02-01 20:27:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643747230000|2022-02-01 20:27:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643747240000|2022-02-01 20:27:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643747320000|2022-02-01 20:28:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643747330000|2022-02-01 20:28:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643747340000|2022-02-01 20:29:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643747360000|2022-02-01 20:29:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643747380000|2022-02-01 20:29:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643747400000|2022-02-01 20:30:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643747410000|2022-02-01 20:30:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643747420000|2022-02-01 20:30:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643747430000|2022-02-01 20:30:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643747450000|2022-02-01 20:30:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643747460000|2022-02-01 20:31:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643747470000|2022-02-01 20:31:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643747480000|2022-02-01 20:31:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643747490000|2022-02-01 20:31:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643747500000|2022-02-01 20:31:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643747510000|2022-02-01 20:31:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643747520000|2022-02-01 20:32:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1643747530000|2022-02-01 20:32:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643747540000|2022-02-01 20:32:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643747550000|2022-02-01 20:32:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1643747560000|2022-02-01 20:32:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643747570000|2022-02-01 20:32:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643747580000|2022-02-01 20:33:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643747610000|2022-02-01 20:33:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643747620000|2022-02-01 20:33:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643747630000|2022-02-01 20:33:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643747640000|2022-02-01 20:34:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643747650000|2022-02-01 20:34:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643747660000|2022-02-01 20:34:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643747670000|2022-02-01 20:34:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643747680000|2022-02-01 20:34:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643747690000|2022-02-01 20:34:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643747710000|2022-02-01 20:35:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643747720000|2022-02-01 20:35:20|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|16
1643747730000|2022-02-01 20:35:30|20.46|20.26|20.47|20.27|20.48|20.28|20.46|20.26|8
1643747740000|2022-02-01 20:35:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643747750000|2022-02-01 20:35:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643747780000|2022-02-01 20:36:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643747790000|2022-02-01 20:36:30|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1643747800000|2022-02-01 20:36:40|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|3
1643747810000|2022-02-01 20:36:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643747820000|2022-02-01 20:37:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643747830000|2022-02-01 20:37:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643747840000|2022-02-01 20:37:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643747860000|2022-02-01 20:37:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643747870000|2022-02-01 20:37:50|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|8
1643747880000|2022-02-01 20:38:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643747910000|2022-02-01 20:38:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643747920000|2022-02-01 20:38:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643747930000|2022-02-01 20:38:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643747940000|2022-02-01 20:39:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1643747950000|2022-02-01 20:39:10|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|5
1643747960000|2022-02-01 20:39:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643747970000|2022-02-01 20:39:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643747980000|2022-02-01 20:39:40|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|4
1643747990000|2022-02-01 20:39:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643748000000|2022-02-01 20:40:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643748010000|2022-02-01 20:40:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643748020000|2022-02-01 20:40:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643748030000|2022-02-01 20:40:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643748040000|2022-02-01 20:40:40|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|7
1643748050000|2022-02-01 20:40:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643748060000|2022-02-01 20:41:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643748080000|2022-02-01 20:41:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643748090000|2022-02-01 20:41:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643748100000|2022-02-01 20:41:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643748110000|2022-02-01 20:41:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1643748120000|2022-02-01 20:42:00|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1643748130000|2022-02-01 20:42:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643748140000|2022-02-01 20:42:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643748150000|2022-02-01 20:42:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643748160000|2022-02-01 20:42:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643748170000|2022-02-01 20:42:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643748180000|2022-02-01 20:43:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1643748220000|2022-02-01 20:43:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643748240000|2022-02-01 20:44:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643748250000|2022-02-01 20:44:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1643748270000|2022-02-01 20:44:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1643748300000|2022-02-01 20:45:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643748310000|2022-02-01 20:45:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643748320000|2022-02-01 20:45:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643748340000|2022-02-01 20:45:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643748360000|2022-02-01 20:46:00|20.63|20.43|20.63|20.43|20.65|20.45|20.63|20.43|7
1643748370000|2022-02-01 20:46:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1643748380000|2022-02-01 20:46:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1643748390000|2022-02-01 20:46:30|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1643748410000|2022-02-01 20:46:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1643748420000|2022-02-01 20:47:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643748430000|2022-02-01 20:47:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643748440000|2022-02-01 20:47:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643748450000|2022-02-01 20:47:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1643748460000|2022-02-01 20:47:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643748470000|2022-02-01 20:47:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1643748500000|2022-02-01 20:48:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643748510000|2022-02-01 20:48:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|10
1643748520000|2022-02-01 20:48:40|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|9
1643748530000|2022-02-01 20:48:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643748560000|2022-02-01 20:49:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643748580000|2022-02-01 20:49:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643748590000|2022-02-01 20:49:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643748600000|2022-02-01 20:50:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643748610000|2022-02-01 20:50:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643748620000|2022-02-01 20:50:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643748630000|2022-02-01 20:50:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643748650000|2022-02-01 20:50:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643748660000|2022-02-01 20:51:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643748690000|2022-02-01 20:51:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643748700000|2022-02-01 20:51:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643748710000|2022-02-01 20:51:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643748720000|2022-02-01 20:52:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643748730000|2022-02-01 20:52:10|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|4
1643748740000|2022-02-01 20:52:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643748750000|2022-02-01 20:52:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643748760000|2022-02-01 20:52:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1643748770000|2022-02-01 20:52:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1643748790000|2022-02-01 20:53:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643748800000|2022-02-01 20:53:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643748810000|2022-02-01 20:53:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|10
1643748820000|2022-02-01 20:53:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|12
1643748830000|2022-02-01 20:53:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643748840000|2022-02-01 20:54:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643748850000|2022-02-01 20:54:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643748860000|2022-02-01 20:54:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643748870000|2022-02-01 20:54:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643748880000|2022-02-01 20:54:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643748890000|2022-02-01 20:54:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1643748900000|2022-02-01 20:55:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643748910000|2022-02-01 20:55:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643748920000|2022-02-01 20:55:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1643748930000|2022-02-01 20:55:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643748940000|2022-02-01 20:55:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643748950000|2022-02-01 20:55:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1643748970000|2022-02-01 20:56:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643748990000|2022-02-01 20:56:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1643749000000|2022-02-01 20:56:40|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1643749010000|2022-02-01 20:56:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643749020000|2022-02-01 20:57:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643749030000|2022-02-01 20:57:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643749040000|2022-02-01 20:57:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643749050000|2022-02-01 20:57:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1643749080000|2022-02-01 20:58:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643749110000|2022-02-01 20:58:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643749140000|2022-02-01 20:59:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1643749160000|2022-02-01 20:59:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643749170000|2022-02-01 20:59:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643749190000|2022-02-01 20:59:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643749200000|2022-02-01 21:00:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643749210000|2022-02-01 21:00:10|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|7
1643749220000|2022-02-01 21:00:20|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1643749240000|2022-02-01 21:00:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|5
1643749250000|2022-02-01 21:00:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1643749260000|2022-02-01 21:01:00|20.55|20.35|20.58|20.38|20.58|20.38|20.55|20.35|4
1643749270000|2022-02-01 21:01:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643749290000|2022-02-01 21:01:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643749300000|2022-02-01 21:01:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1643749310000|2022-02-01 21:01:50|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|5
1643749320000|2022-02-01 21:02:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643749330000|2022-02-01 21:02:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643749340000|2022-02-01 21:02:20|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|5
1643749350000|2022-02-01 21:02:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643749360000|2022-02-01 21:02:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643749370000|2022-02-01 21:02:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643749380000|2022-02-01 21:03:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643749410000|2022-02-01 21:03:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643749420000|2022-02-01 21:03:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643749430000|2022-02-01 21:03:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643749440000|2022-02-01 21:04:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643749450000|2022-02-01 21:04:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643749460000|2022-02-01 21:04:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1643749470000|2022-02-01 21:04:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1643749480000|2022-02-01 21:04:40|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|6
1643749490000|2022-02-01 21:04:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1643749500000|2022-02-01 21:05:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|7
1643749510000|2022-02-01 21:05:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1643749520000|2022-02-01 21:05:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643749530000|2022-02-01 21:05:30|20.64|20.44|20.67|20.47|20.67|20.47|20.64|20.44|4
1643749540000|2022-02-01 21:05:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|12
1643749560000|2022-02-01 21:06:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1643749570000|2022-02-01 21:06:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643749580000|2022-02-01 21:06:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1643749590000|2022-02-01 21:06:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1643749600000|2022-02-01 21:06:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|7
1643749610000|2022-02-01 21:06:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1643749620000|2022-02-01 21:07:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1643749630000|2022-02-01 21:07:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643749640000|2022-02-01 21:07:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643749650000|2022-02-01 21:07:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1643749660000|2022-02-01 21:07:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643749680000|2022-02-01 21:08:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1643749690000|2022-02-01 21:08:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1643749700000|2022-02-01 21:08:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643749730000|2022-02-01 21:08:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|9
1643749740000|2022-02-01 21:09:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1643749750000|2022-02-01 21:09:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1643749760000|2022-02-01 21:09:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643749770000|2022-02-01 21:09:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1643749820000|2022-02-01 21:10:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643749830000|2022-02-01 21:10:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1643749860000|2022-02-01 21:11:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643749870000|2022-02-01 21:11:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1643749890000|2022-02-01 21:11:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1643749900000|2022-02-01 21:11:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643749940000|2022-02-01 21:12:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1643749950000|2022-02-01 21:12:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643749970000|2022-02-01 21:12:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643749980000|2022-02-01 21:13:00|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|10
1643750010000|2022-02-01 21:13:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643750020000|2022-02-01 21:13:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643750030000|2022-02-01 21:13:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1643750040000|2022-02-01 21:14:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643750060000|2022-02-01 21:14:20|20.61|20.41|20.58|20.38|20.61|20.41|20.58|20.38|6
1643750070000|2022-02-01 21:14:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643750080000|2022-02-01 21:14:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643750090000|2022-02-01 21:14:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643750100000|2022-02-01 21:15:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|10
1643750110000|2022-02-01 21:15:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643750120000|2022-02-01 21:15:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643750130000|2022-02-01 21:15:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1643750140000|2022-02-01 21:15:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643750150000|2022-02-01 21:15:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1643750160000|2022-02-01 21:16:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643750170000|2022-02-01 21:16:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643750180000|2022-02-01 21:16:20|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|9
1643750190000|2022-02-01 21:16:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643750210000|2022-02-01 21:16:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643750220000|2022-02-01 21:17:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643750240000|2022-02-01 21:17:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643750270000|2022-02-01 21:17:50|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|4
1643750280000|2022-02-01 21:18:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643750290000|2022-02-01 21:18:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643750300000|2022-02-01 21:18:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1643750310000|2022-02-01 21:18:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643750330000|2022-02-01 21:18:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643750340000|2022-02-01 21:19:00|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|4
1643750370000|2022-02-01 21:19:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643750380000|2022-02-01 21:19:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643750390000|2022-02-01 21:19:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643750400000|2022-02-01 21:20:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750420000|2022-02-01 21:20:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643750460000|2022-02-01 21:21:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750490000|2022-02-01 21:21:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643750500000|2022-02-01 21:21:40|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|6
1643750510000|2022-02-01 21:21:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643750520000|2022-02-01 21:22:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643750530000|2022-02-01 21:22:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643750540000|2022-02-01 21:22:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643750550000|2022-02-01 21:22:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643750560000|2022-02-01 21:22:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643750580000|2022-02-01 21:23:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643750590000|2022-02-01 21:23:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1643750600000|2022-02-01 21:23:20|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|7
1643750610000|2022-02-01 21:23:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643750620000|2022-02-01 21:23:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643750630000|2022-02-01 21:23:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643750640000|2022-02-01 21:24:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|8
1643750650000|2022-02-01 21:24:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1643750680000|2022-02-01 21:24:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643750690000|2022-02-01 21:24:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643750710000|2022-02-01 21:25:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643750720000|2022-02-01 21:25:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1643750730000|2022-02-01 21:25:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750740000|2022-02-01 21:25:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643750750000|2022-02-01 21:25:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750760000|2022-02-01 21:26:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643750770000|2022-02-01 21:26:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643750780000|2022-02-01 21:26:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643750790000|2022-02-01 21:26:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750810000|2022-02-01 21:26:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643750820000|2022-02-01 21:27:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643750830000|2022-02-01 21:27:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643750870000|2022-02-01 21:27:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643750880000|2022-02-01 21:28:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643750890000|2022-02-01 21:28:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750900000|2022-02-01 21:28:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643750910000|2022-02-01 21:28:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643750930000|2022-02-01 21:28:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643750950000|2022-02-01 21:29:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643750970000|2022-02-01 21:29:30|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1643750980000|2022-02-01 21:29:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643750990000|2022-02-01 21:29:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643751000000|2022-02-01 21:30:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643751030000|2022-02-01 21:30:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643751040000|2022-02-01 21:30:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643751050000|2022-02-01 21:30:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643751060000|2022-02-01 21:31:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643751070000|2022-02-01 21:31:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643751080000|2022-02-01 21:31:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643751100000|2022-02-01 21:31:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643751110000|2022-02-01 21:31:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643751120000|2022-02-01 21:32:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643751130000|2022-02-01 21:32:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643751140000|2022-02-01 21:32:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643751150000|2022-02-01 21:32:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643751160000|2022-02-01 21:32:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|14
1643751170000|2022-02-01 21:32:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643751190000|2022-02-01 21:33:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643751220000|2022-02-01 21:33:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643751230000|2022-02-01 21:33:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643751240000|2022-02-01 21:34:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643751250000|2022-02-01 21:34:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643751260000|2022-02-01 21:34:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1643751270000|2022-02-01 21:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1643751280000|2022-02-01 21:34:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643751300000|2022-02-01 21:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643751310000|2022-02-01 21:35:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643751320000|2022-02-01 21:35:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643751340000|2022-02-01 21:35:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1643751350000|2022-02-01 21:35:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|11
1643751370000|2022-02-01 21:36:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643751380000|2022-02-01 21:36:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643751390000|2022-02-01 21:36:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643751410000|2022-02-01 21:36:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1643751420000|2022-02-01 21:37:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643751430000|2022-02-01 21:37:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1643751440000|2022-02-01 21:37:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643751450000|2022-02-01 21:37:30|20.57|20.37|20.57|20.37|20.57|20.37|20.55|20.35|7
1643751460000|2022-02-01 21:37:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643751470000|2022-02-01 21:37:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643751480000|2022-02-01 21:38:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643751510000|2022-02-01 21:38:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643751520000|2022-02-01 21:38:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643751540000|2022-02-01 21:39:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643751570000|2022-02-01 21:39:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643751580000|2022-02-01 21:39:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643751590000|2022-02-01 21:39:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751600000|2022-02-01 21:40:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751620000|2022-02-01 21:40:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643751630000|2022-02-01 21:40:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643751660000|2022-02-01 21:41:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751670000|2022-02-01 21:41:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751680000|2022-02-01 21:41:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643751690000|2022-02-01 21:41:30|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|4
1643751720000|2022-02-01 21:42:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751740000|2022-02-01 21:42:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1643751750000|2022-02-01 21:42:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1643751760000|2022-02-01 21:42:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643751770000|2022-02-01 21:42:50|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|6
1643751780000|2022-02-01 21:43:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643751790000|2022-02-01 21:43:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643751820000|2022-02-01 21:43:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643751840000|2022-02-01 21:44:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1643751860000|2022-02-01 21:44:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643751870000|2022-02-01 21:44:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643751890000|2022-02-01 21:44:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643751910000|2022-02-01 21:45:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643751920000|2022-02-01 21:45:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643751930000|2022-02-01 21:45:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643751990000|2022-02-01 21:46:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1643752000000|2022-02-01 21:46:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643752010000|2022-02-01 21:46:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643752040000|2022-02-01 21:47:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643752050000|2022-02-01 21:47:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643752110000|2022-02-01 21:48:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643752120000|2022-02-01 21:48:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643752130000|2022-02-01 21:48:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643752140000|2022-02-01 21:49:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1643752150000|2022-02-01 21:49:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643752160000|2022-02-01 21:49:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643752200000|2022-02-01 21:50:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643752230000|2022-02-01 21:50:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643752240000|2022-02-01 21:50:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643752250000|2022-02-01 21:50:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1643752270000|2022-02-01 21:51:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643752280000|2022-02-01 21:51:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643752290000|2022-02-01 21:51:30|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|4
1643752300000|2022-02-01 21:51:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643752310000|2022-02-01 21:51:50|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|6
1643752340000|2022-02-01 21:52:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643752380000|2022-02-01 21:53:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643752390000|2022-02-01 21:53:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643752400000|2022-02-01 21:53:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643752410000|2022-02-01 21:53:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643752420000|2022-02-01 21:53:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643752430000|2022-02-01 21:53:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643752450000|2022-02-01 21:54:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643752470000|2022-02-01 21:54:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643752480000|2022-02-01 21:54:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643752490000|2022-02-01 21:54:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643752500000|2022-02-01 21:55:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643752510000|2022-02-01 21:55:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1643752520000|2022-02-01 21:55:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643752530000|2022-02-01 21:55:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643752540000|2022-02-01 21:55:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643752620000|2022-02-01 21:57:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643752640000|2022-02-01 21:57:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643752650000|2022-02-01 21:57:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1643752660000|2022-02-01 21:57:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643752670000|2022-02-01 21:57:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643752690000|2022-02-01 21:58:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643752700000|2022-02-01 21:58:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643752720000|2022-02-01 21:58:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643752730000|2022-02-01 21:58:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643752740000|2022-02-01 21:59:00|20.5|20.3|20.53|20.33|20.54|20.34|20.5|20.3|8
1643752750000|2022-02-01 21:59:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643752760000|2022-02-01 21:59:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643752770000|2022-02-01 21:59:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643752780000|2022-02-01 21:59:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643752790000|2022-02-01 21:59:50|20.57|20.37|20.6|20.4|20.61|20.41|20.57|20.37|8
1643752800000|2022-02-01 22:00:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|11
1643752810000|2022-02-01 22:00:10|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|6
1643752820000|2022-02-01 22:00:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643752830000|2022-02-01 22:00:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643752850000|2022-02-01 22:00:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1643752860000|2022-02-01 22:01:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1643752870000|2022-02-01 22:01:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643752890000|2022-02-01 22:01:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643752900000|2022-02-01 22:01:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643752920000|2022-02-01 22:02:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643752930000|2022-02-01 22:02:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1643752940000|2022-02-01 22:02:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643752980000|2022-02-01 22:03:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753000000|2022-02-01 22:03:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643753010000|2022-02-01 22:03:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|9
1643753020000|2022-02-01 22:03:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643753040000|2022-02-01 22:04:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643753050000|2022-02-01 22:04:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643753070000|2022-02-01 22:04:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643753080000|2022-02-01 22:04:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643753160000|2022-02-01 22:06:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643753190000|2022-02-01 22:06:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643753210000|2022-02-01 22:06:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753300000|2022-02-01 22:08:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1643753310000|2022-02-01 22:08:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643753330000|2022-02-01 22:08:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753340000|2022-02-01 22:09:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643753400000|2022-02-01 22:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753410000|2022-02-01 22:10:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643753430000|2022-02-01 22:10:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643753440000|2022-02-01 22:10:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643753450000|2022-02-01 22:10:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643753460000|2022-02-01 22:11:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643753470000|2022-02-01 22:11:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643753480000|2022-02-01 22:11:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643753530000|2022-02-01 22:12:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753540000|2022-02-01 22:12:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1643753550000|2022-02-01 22:12:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643753560000|2022-02-01 22:12:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643753620000|2022-02-01 22:13:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643753630000|2022-02-01 22:13:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643753670000|2022-02-01 22:14:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1643753690000|2022-02-01 22:14:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753700000|2022-02-01 22:15:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643753710000|2022-02-01 22:15:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643753730000|2022-02-01 22:15:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643753740000|2022-02-01 22:15:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643753750000|2022-02-01 22:15:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643753760000|2022-02-01 22:16:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1643753770000|2022-02-01 22:16:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|15
1643753780000|2022-02-01 22:16:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643753790000|2022-02-01 22:16:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643753860000|2022-02-01 22:17:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643753960000|2022-02-01 22:19:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643753970000|2022-02-01 22:19:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643754000000|2022-02-01 22:20:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643754050000|2022-02-01 22:20:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643754060000|2022-02-01 22:21:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643754070000|2022-02-01 22:21:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643754080000|2022-02-01 22:21:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643754090000|2022-02-01 22:21:30|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|5
1643754110000|2022-02-01 22:21:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643754120000|2022-02-01 22:22:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643754130000|2022-02-01 22:22:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643754140000|2022-02-01 22:22:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643754150000|2022-02-01 22:22:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1643754180000|2022-02-01 22:23:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643754240000|2022-02-01 22:24:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1643754250000|2022-02-01 22:24:10|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|3
1643754260000|2022-02-01 22:24:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1643754270000|2022-02-01 22:24:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1643754280000|2022-02-01 22:24:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643754290000|2022-02-01 22:24:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643754300000|2022-02-01 22:25:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643754310000|2022-02-01 22:25:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1643754330000|2022-02-01 22:25:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643754340000|2022-02-01 22:25:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643754370000|2022-02-01 22:26:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643754400000|2022-02-01 22:26:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1643754410000|2022-02-01 22:26:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643754480000|2022-02-01 22:28:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643754490000|2022-02-01 22:28:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643754520000|2022-02-01 22:28:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1643754530000|2022-02-01 22:28:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1643754610000|2022-02-01 22:30:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643754620000|2022-02-01 22:30:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643754630000|2022-02-01 22:30:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1643754660000|2022-02-01 22:31:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643754670000|2022-02-01 22:31:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1643754680000|2022-02-01 22:31:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643754690000|2022-02-01 22:31:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643754700000|2022-02-01 22:31:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643754730000|2022-02-01 22:32:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643754860000|2022-02-01 22:34:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643754870000|2022-02-01 22:34:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1643754900000|2022-02-01 22:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643754920000|2022-02-01 22:35:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643754930000|2022-02-01 22:35:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643754940000|2022-02-01 22:35:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643754950000|2022-02-01 22:35:50|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|9
1643754960000|2022-02-01 22:36:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643754970000|2022-02-01 22:36:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643754980000|2022-02-01 22:36:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643754990000|2022-02-01 22:36:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643755000000|2022-02-01 22:36:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643755010000|2022-02-01 22:36:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643755020000|2022-02-01 22:37:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643755040000|2022-02-01 22:37:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643755070000|2022-02-01 22:37:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643755080000|2022-02-01 22:38:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643755110000|2022-02-01 22:38:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643755120000|2022-02-01 22:38:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643755160000|2022-02-01 22:39:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643755180000|2022-02-01 22:39:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643755200000|2022-02-01 22:40:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1643755220000|2022-02-01 22:40:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643755230000|2022-02-01 22:40:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643755240000|2022-02-01 22:40:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643755260000|2022-02-01 22:41:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643755270000|2022-02-01 22:41:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643755300000|2022-02-01 22:41:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643755310000|2022-02-01 22:41:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643755320000|2022-02-01 22:42:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643755350000|2022-02-01 22:42:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643755380000|2022-02-01 22:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1643755390000|2022-02-01 22:43:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1643755410000|2022-02-01 22:43:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643755430000|2022-02-01 22:43:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643755440000|2022-02-01 22:44:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643755450000|2022-02-01 22:44:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643755460000|2022-02-01 22:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643755480000|2022-02-01 22:44:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1643755510000|2022-02-01 22:45:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643755520000|2022-02-01 22:45:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643755530000|2022-02-01 22:45:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643755540000|2022-02-01 22:45:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643755550000|2022-02-01 22:45:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643755560000|2022-02-01 22:46:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643755570000|2022-02-01 22:46:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643755600000|2022-02-01 22:46:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643755610000|2022-02-01 22:46:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643755620000|2022-02-01 22:47:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643755630000|2022-02-01 22:47:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643755640000|2022-02-01 22:47:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643755660000|2022-02-01 22:47:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643755680000|2022-02-01 22:48:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|4
1643755700000|2022-02-01 22:48:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643755710000|2022-02-01 22:48:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643755720000|2022-02-01 22:48:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643755730000|2022-02-01 22:48:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643755750000|2022-02-01 22:49:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643755770000|2022-02-01 22:49:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643755780000|2022-02-01 22:49:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643755790000|2022-02-01 22:49:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643755800000|2022-02-01 22:50:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643755810000|2022-02-01 22:50:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643755820000|2022-02-01 22:50:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643755830000|2022-02-01 22:50:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643755840000|2022-02-01 22:50:40|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|10
1643755850000|2022-02-01 22:50:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643755860000|2022-02-01 22:51:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643755900000|2022-02-01 22:51:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643755950000|2022-02-01 22:52:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643755990000|2022-02-01 22:53:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643756000000|2022-02-01 22:53:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643756010000|2022-02-01 22:53:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643756020000|2022-02-01 22:53:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756030000|2022-02-01 22:53:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643756040000|2022-02-01 22:54:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643756050000|2022-02-01 22:54:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643756120000|2022-02-01 22:55:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643756130000|2022-02-01 22:55:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643756150000|2022-02-01 22:55:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643756160000|2022-02-01 22:56:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643756170000|2022-02-01 22:56:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1643756180000|2022-02-01 22:56:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756190000|2022-02-01 22:56:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643756210000|2022-02-01 22:56:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756220000|2022-02-01 22:57:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643756230000|2022-02-01 22:57:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643756250000|2022-02-01 22:57:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643756260000|2022-02-01 22:57:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643756270000|2022-02-01 22:57:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643756280000|2022-02-01 22:58:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756300000|2022-02-01 22:58:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643756310000|2022-02-01 22:58:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643756320000|2022-02-01 22:58:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643756330000|2022-02-01 22:58:50|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1643756340000|2022-02-01 22:59:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|7
1643756350000|2022-02-01 22:59:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1643756370000|2022-02-01 22:59:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643756380000|2022-02-01 22:59:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643756400000|2022-02-01 23:00:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643756410000|2022-02-01 23:00:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643756420000|2022-02-01 23:00:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643756430000|2022-02-01 23:00:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643756440000|2022-02-01 23:00:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643756500000|2022-02-01 23:01:40|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|4
1643756510000|2022-02-01 23:01:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643756520000|2022-02-01 23:02:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643756530000|2022-02-01 23:02:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643756540000|2022-02-01 23:02:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1643756580000|2022-02-01 23:03:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643756590000|2022-02-01 23:03:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643756650000|2022-02-01 23:04:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756660000|2022-02-01 23:04:20|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|5
1643756680000|2022-02-01 23:04:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643756690000|2022-02-01 23:04:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643756740000|2022-02-01 23:05:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643756760000|2022-02-01 23:06:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643756770000|2022-02-01 23:06:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643756780000|2022-02-01 23:06:20|20.46|20.26|20.47|20.27|20.48|20.28|20.46|20.26|4
1643756790000|2022-02-01 23:06:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643756800000|2022-02-01 23:06:40|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|11
1643756810000|2022-02-01 23:06:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643756820000|2022-02-01 23:07:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1643756830000|2022-02-01 23:07:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643756850000|2022-02-01 23:07:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643756860000|2022-02-01 23:07:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643756870000|2022-02-01 23:07:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643756880000|2022-02-01 23:08:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643756890000|2022-02-01 23:08:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643756910000|2022-02-01 23:08:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643756950000|2022-02-01 23:09:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643756960000|2022-02-01 23:09:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643756970000|2022-02-01 23:09:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643756980000|2022-02-01 23:09:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643756990000|2022-02-01 23:09:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643757000000|2022-02-01 23:10:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643757010000|2022-02-01 23:10:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643757020000|2022-02-01 23:10:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643757030000|2022-02-01 23:10:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643757040000|2022-02-01 23:10:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643757050000|2022-02-01 23:10:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643757060000|2022-02-01 23:11:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643757070000|2022-02-01 23:11:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643757080000|2022-02-01 23:11:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643757090000|2022-02-01 23:11:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643757110000|2022-02-01 23:11:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|11
1643757120000|2022-02-01 23:12:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643757130000|2022-02-01 23:12:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643757140000|2022-02-01 23:12:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643757150000|2022-02-01 23:12:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643757190000|2022-02-01 23:13:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643757200000|2022-02-01 23:13:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643757220000|2022-02-01 23:13:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643757230000|2022-02-01 23:13:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643757240000|2022-02-01 23:14:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643757250000|2022-02-01 23:14:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643757270000|2022-02-01 23:14:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643757300000|2022-02-01 23:15:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643757310000|2022-02-01 23:15:10|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|5
1643757330000|2022-02-01 23:15:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643757340000|2022-02-01 23:15:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643757360000|2022-02-01 23:16:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643757370000|2022-02-01 23:16:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643757380000|2022-02-01 23:16:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643757400000|2022-02-01 23:16:40|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1643757430000|2022-02-01 23:17:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643757440000|2022-02-01 23:17:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643757450000|2022-02-01 23:17:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643757470000|2022-02-01 23:17:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643757480000|2022-02-01 23:18:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643757490000|2022-02-01 23:18:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643757500000|2022-02-01 23:18:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643757510000|2022-02-01 23:18:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643757520000|2022-02-01 23:18:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643757530000|2022-02-01 23:18:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643757550000|2022-02-01 23:19:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643757590000|2022-02-01 23:19:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643757600000|2022-02-01 23:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643757610000|2022-02-01 23:20:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643757620000|2022-02-01 23:20:20|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|6
1643757630000|2022-02-01 23:20:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643757640000|2022-02-01 23:20:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643757650000|2022-02-01 23:20:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643757690000|2022-02-01 23:21:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643757720000|2022-02-01 23:22:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643757730000|2022-02-01 23:22:10|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|6
1643757740000|2022-02-01 23:22:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643757750000|2022-02-01 23:22:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643757760000|2022-02-01 23:22:40|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|5
1643757770000|2022-02-01 23:22:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643757840000|2022-02-01 23:24:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643757850000|2022-02-01 23:24:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643757890000|2022-02-01 23:24:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643757920000|2022-02-01 23:25:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643757930000|2022-02-01 23:25:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643757940000|2022-02-01 23:25:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643758000000|2022-02-01 23:26:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643758010000|2022-02-01 23:26:50|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1643758020000|2022-02-01 23:27:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643758030000|2022-02-01 23:27:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1643758040000|2022-02-01 23:27:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1643758050000|2022-02-01 23:27:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643758060000|2022-02-01 23:27:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643758080000|2022-02-01 23:28:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643758090000|2022-02-01 23:28:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643758120000|2022-02-01 23:28:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643758130000|2022-02-01 23:28:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643758140000|2022-02-01 23:29:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643758160000|2022-02-01 23:29:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643758170000|2022-02-01 23:29:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643758180000|2022-02-01 23:29:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643758200000|2022-02-01 23:30:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643758210000|2022-02-01 23:30:10|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1643758220000|2022-02-01 23:30:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643758230000|2022-02-01 23:30:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643758240000|2022-02-01 23:30:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643758250000|2022-02-01 23:30:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643758260000|2022-02-01 23:31:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643758270000|2022-02-01 23:31:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643758290000|2022-02-01 23:31:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643758300000|2022-02-01 23:31:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643758310000|2022-02-01 23:31:50|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|7
1643758320000|2022-02-01 23:32:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643758330000|2022-02-01 23:32:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643758340000|2022-02-01 23:32:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643758360000|2022-02-01 23:32:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643758370000|2022-02-01 23:32:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643758380000|2022-02-01 23:33:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643758390000|2022-02-01 23:33:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643758400000|2022-02-01 23:33:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643758410000|2022-02-01 23:33:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643758420000|2022-02-01 23:33:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643758430000|2022-02-01 23:33:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643758440000|2022-02-01 23:34:00|20.46|20.26|20.43|20.23|20.46|20.26|20.43|20.23|10
1643758450000|2022-02-01 23:34:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643758470000|2022-02-01 23:34:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643758490000|2022-02-01 23:34:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643758520000|2022-02-01 23:35:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643758530000|2022-02-01 23:35:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643758550000|2022-02-01 23:35:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643758560000|2022-02-01 23:36:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1643758570000|2022-02-01 23:36:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643758590000|2022-02-01 23:36:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643758600000|2022-02-01 23:36:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643758610000|2022-02-01 23:36:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643758620000|2022-02-01 23:37:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|5
1643758630000|2022-02-01 23:37:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643758640000|2022-02-01 23:37:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643758660000|2022-02-01 23:37:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643758670000|2022-02-01 23:37:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643758680000|2022-02-01 23:38:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643758690000|2022-02-01 23:38:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643758700000|2022-02-01 23:38:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643758710000|2022-02-01 23:38:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643758720000|2022-02-01 23:38:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643758730000|2022-02-01 23:38:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643758740000|2022-02-01 23:39:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643758750000|2022-02-01 23:39:10|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|10
1643758760000|2022-02-01 23:39:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643758770000|2022-02-01 23:39:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643758780000|2022-02-01 23:39:40|20.3|20.1|20.3|20.1|20.32|20.12|20.3|20.1|9
1643758790000|2022-02-01 23:39:50|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|3
1643758800000|2022-02-01 23:40:00|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|7
1643758810000|2022-02-01 23:40:10|20.27|20.07|20.27|20.07|20.29|20.09|20.27|20.07|7
1643758840000|2022-02-01 23:40:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1643758850000|2022-02-01 23:40:50|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|5
1643758860000|2022-02-01 23:41:00|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|8
1643758870000|2022-02-01 23:41:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643758880000|2022-02-01 23:41:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643758890000|2022-02-01 23:41:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643758920000|2022-02-01 23:42:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643758930000|2022-02-01 23:42:10|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643758940000|2022-02-01 23:42:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1643758950000|2022-02-01 23:42:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643758980000|2022-02-01 23:43:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643758990000|2022-02-01 23:43:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643759000000|2022-02-01 23:43:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643759010000|2022-02-01 23:43:30|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|3
1643759020000|2022-02-01 23:43:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1643759030000|2022-02-01 23:43:50|20.21|20.01|20.24|20.04|20.24|20.04|20.2|20|12
1643759040000|2022-02-01 23:44:00|20.23|20.03|20.22|20.02|20.24|20.04|20.22|20.02|4
1643759050000|2022-02-01 23:44:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643759060000|2022-02-01 23:44:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643759070000|2022-02-01 23:44:30|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|6
1643759080000|2022-02-01 23:44:40|20.24|20.04|20.23|20.03|20.24|20.04|20.22|20.02|4
1643759090000|2022-02-01 23:44:50|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|8
1643759100000|2022-02-01 23:45:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643759110000|2022-02-01 23:45:10|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|5
1643759140000|2022-02-01 23:45:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643759150000|2022-02-01 23:45:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643759160000|2022-02-01 23:46:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643759170000|2022-02-01 23:46:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643759180000|2022-02-01 23:46:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643759190000|2022-02-01 23:46:30|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|6
1643759200000|2022-02-01 23:46:40|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|9
1643759210000|2022-02-01 23:46:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643759220000|2022-02-01 23:47:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1643759230000|2022-02-01 23:47:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1643759240000|2022-02-01 23:47:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643759250000|2022-02-01 23:47:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643759260000|2022-02-01 23:47:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643759270000|2022-02-01 23:47:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643759280000|2022-02-01 23:48:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643759290000|2022-02-01 23:48:10|20.32|20.12|20.32|20.12|20.34|20.14|20.32|20.12|6
1643759300000|2022-02-01 23:48:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643759350000|2022-02-01 23:49:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1643759370000|2022-02-01 23:49:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643759380000|2022-02-01 23:49:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643759390000|2022-02-01 23:49:50|20.31|20.11|20.28|20.08|20.31|20.11|20.28|20.08|6
1643759400000|2022-02-01 23:50:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643759410000|2022-02-01 23:50:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1643759420000|2022-02-01 23:50:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1643759430000|2022-02-01 23:50:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643759440000|2022-02-01 23:50:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643759460000|2022-02-01 23:51:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643759470000|2022-02-01 23:51:10|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|5
1643759480000|2022-02-01 23:51:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1643759490000|2022-02-01 23:51:30|20.26|20.06|20.27|20.07|20.28|20.08|20.26|20.06|4
1643759500000|2022-02-01 23:51:40|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|8
1643759510000|2022-02-01 23:51:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643759520000|2022-02-01 23:52:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643759530000|2022-02-01 23:52:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643759550000|2022-02-01 23:52:30|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1643759560000|2022-02-01 23:52:40|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|11
1643759570000|2022-02-01 23:52:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643759580000|2022-02-01 23:53:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1643759600000|2022-02-01 23:53:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643759610000|2022-02-01 23:53:30|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|5
1643759620000|2022-02-01 23:53:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643759630000|2022-02-01 23:53:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643759640000|2022-02-01 23:54:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643759650000|2022-02-01 23:54:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1643759670000|2022-02-01 23:54:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643759680000|2022-02-01 23:54:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643759690000|2022-02-01 23:54:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643759700000|2022-02-01 23:55:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1643759710000|2022-02-01 23:55:10|20.29|20.09|20.28|20.08|20.29|20.09|20.27|20.07|8
1643759720000|2022-02-01 23:55:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1643759730000|2022-02-01 23:55:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643759740000|2022-02-01 23:55:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643759750000|2022-02-01 23:55:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643759760000|2022-02-01 23:56:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1643759770000|2022-02-01 23:56:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643759820000|2022-02-01 23:57:00|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|5
1643759830000|2022-02-01 23:57:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1643759840000|2022-02-01 23:57:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643759850000|2022-02-01 23:57:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1643759860000|2022-02-01 23:57:40|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|5
1643759870000|2022-02-01 23:57:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1643759880000|2022-02-01 23:58:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643759890000|2022-02-01 23:58:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643759900000|2022-02-01 23:58:20|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|6
1643759910000|2022-02-01 23:58:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|9
1643759940000|2022-02-01 23:59:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643759950000|2022-02-01 23:59:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643759960000|2022-02-01 23:59:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1643759970000|2022-02-01 23:59:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643759980000|2022-02-01 23:59:40|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|6
1643759990000|2022-02-01 23:59:50|20.29|20.09|20.3|20.1|20.31|20.11|20.28|20.08|5
1643760010000|2022-02-02 00:00:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1643760020000|2022-02-02 00:00:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643760040000|2022-02-02 00:00:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643760050000|2022-02-02 00:00:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|11
1643760060000|2022-02-02 00:01:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643760070000|2022-02-02 00:01:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643760080000|2022-02-02 00:01:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|15
1643760090000|2022-02-02 00:01:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643760100000|2022-02-02 00:01:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643760110000|2022-02-02 00:01:50|20.35|20.15|20.38|20.18|20.38|20.18|20.35|20.15|14
1643760120000|2022-02-02 00:02:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643760130000|2022-02-02 00:02:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643760140000|2022-02-02 00:02:20|20.38|20.18|20.36|20.16|20.38|20.18|20.35|20.15|5
1643760150000|2022-02-02 00:02:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643760160000|2022-02-02 00:02:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643760170000|2022-02-02 00:02:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643760180000|2022-02-02 00:03:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|6
1643760190000|2022-02-02 00:03:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643760200000|2022-02-02 00:03:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643760210000|2022-02-02 00:03:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643760230000|2022-02-02 00:03:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643760240000|2022-02-02 00:04:00|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|3
1643760250000|2022-02-02 00:04:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|10
1643760280000|2022-02-02 00:04:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643760290000|2022-02-02 00:04:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643760300000|2022-02-02 00:05:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643760310000|2022-02-02 00:05:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643760320000|2022-02-02 00:05:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643760330000|2022-02-02 00:05:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643760340000|2022-02-02 00:05:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643760350000|2022-02-02 00:05:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643760360000|2022-02-02 00:06:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643760380000|2022-02-02 00:06:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643760390000|2022-02-02 00:06:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1643760410000|2022-02-02 00:06:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643760450000|2022-02-02 00:07:30|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|5
1643760460000|2022-02-02 00:07:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1643760470000|2022-02-02 00:07:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643760480000|2022-02-02 00:08:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643760490000|2022-02-02 00:08:10|20.3|20.1|20.31|20.11|20.32|20.12|20.29|20.09|14
1643760500000|2022-02-02 00:08:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1643760510000|2022-02-02 00:08:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1643760520000|2022-02-02 00:08:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643760530000|2022-02-02 00:08:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643760540000|2022-02-02 00:09:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643760550000|2022-02-02 00:09:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643760560000|2022-02-02 00:09:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643760570000|2022-02-02 00:09:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643760580000|2022-02-02 00:09:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643760590000|2022-02-02 00:09:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643760600000|2022-02-02 00:10:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643760610000|2022-02-02 00:10:10|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|9
1643760620000|2022-02-02 00:10:20|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|13
1643760630000|2022-02-02 00:10:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643760640000|2022-02-02 00:10:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643760680000|2022-02-02 00:11:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643760690000|2022-02-02 00:11:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643760700000|2022-02-02 00:11:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643760710000|2022-02-02 00:11:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643760720000|2022-02-02 00:12:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643760740000|2022-02-02 00:12:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643760750000|2022-02-02 00:12:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1643760760000|2022-02-02 00:12:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643760770000|2022-02-02 00:12:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|10
1643760780000|2022-02-02 00:13:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643760800000|2022-02-02 00:13:20|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|3
1643760810000|2022-02-02 00:13:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643760830000|2022-02-02 00:13:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643760860000|2022-02-02 00:14:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643760890000|2022-02-02 00:14:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643760900000|2022-02-02 00:15:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643760910000|2022-02-02 00:15:10|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|7
1643760920000|2022-02-02 00:15:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643760930000|2022-02-02 00:15:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643760940000|2022-02-02 00:15:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643760950000|2022-02-02 00:15:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643760980000|2022-02-02 00:16:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643760990000|2022-02-02 00:16:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643761000000|2022-02-02 00:16:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643761010000|2022-02-02 00:16:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643761020000|2022-02-02 00:17:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643761030000|2022-02-02 00:17:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643761040000|2022-02-02 00:17:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643761050000|2022-02-02 00:17:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643761070000|2022-02-02 00:17:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643761080000|2022-02-02 00:18:00|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|4
1643761090000|2022-02-02 00:18:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643761100000|2022-02-02 00:18:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643761140000|2022-02-02 00:19:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643761150000|2022-02-02 00:19:10|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|9
1643761170000|2022-02-02 00:19:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643761180000|2022-02-02 00:19:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643761200000|2022-02-02 00:20:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643761210000|2022-02-02 00:20:10|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|4
1643761220000|2022-02-02 00:20:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643761230000|2022-02-02 00:20:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643761250000|2022-02-02 00:20:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643761340000|2022-02-02 00:22:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|10
1643761350000|2022-02-02 00:22:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643761370000|2022-02-02 00:22:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643761380000|2022-02-02 00:23:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643761410000|2022-02-02 00:23:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643761420000|2022-02-02 00:23:40|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|5
1643761430000|2022-02-02 00:23:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643761460000|2022-02-02 00:24:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643761500000|2022-02-02 00:25:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643761520000|2022-02-02 00:25:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643761530000|2022-02-02 00:25:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643761550000|2022-02-02 00:25:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643761560000|2022-02-02 00:26:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643761570000|2022-02-02 00:26:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643761580000|2022-02-02 00:26:20|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|10
1643761590000|2022-02-02 00:26:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643761600000|2022-02-02 00:26:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643761630000|2022-02-02 00:27:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643761640000|2022-02-02 00:27:20|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|7
1643761650000|2022-02-02 00:27:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643761670000|2022-02-02 00:27:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643761680000|2022-02-02 00:28:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643761700000|2022-02-02 00:28:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643761710000|2022-02-02 00:28:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643761730000|2022-02-02 00:28:50|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|6
1643761740000|2022-02-02 00:29:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643761750000|2022-02-02 00:29:10|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|4
1643761760000|2022-02-02 00:29:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643761770000|2022-02-02 00:29:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643761780000|2022-02-02 00:29:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1643761790000|2022-02-02 00:29:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643761800000|2022-02-02 00:30:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|6
1643761810000|2022-02-02 00:30:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643761820000|2022-02-02 00:30:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643761830000|2022-02-02 00:30:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643761840000|2022-02-02 00:30:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643761850000|2022-02-02 00:30:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643761870000|2022-02-02 00:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643761890000|2022-02-02 00:31:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643761900000|2022-02-02 00:31:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1643761910000|2022-02-02 00:31:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1643761920000|2022-02-02 00:32:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|9
1643761930000|2022-02-02 00:32:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643761940000|2022-02-02 00:32:20|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|6
1643761950000|2022-02-02 00:32:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|15
1643761960000|2022-02-02 00:32:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643761970000|2022-02-02 00:32:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643761980000|2022-02-02 00:33:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643761990000|2022-02-02 00:33:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643762000000|2022-02-02 00:33:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643762010000|2022-02-02 00:33:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643762020000|2022-02-02 00:33:40|20.31|20.11|20.29|20.09|20.32|20.12|20.29|20.09|5
1643762040000|2022-02-02 00:34:00|20.28|20.08|20.27|20.07|20.29|20.09|20.26|20.06|11
1643762050000|2022-02-02 00:34:10|20.28|20.08|20.27|20.07|20.28|20.08|20.26|20.06|8
1643762060000|2022-02-02 00:34:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1643762070000|2022-02-02 00:34:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643762080000|2022-02-02 00:34:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643762100000|2022-02-02 00:35:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643762110000|2022-02-02 00:35:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643762120000|2022-02-02 00:35:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643762130000|2022-02-02 00:35:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643762140000|2022-02-02 00:35:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643762150000|2022-02-02 00:35:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643762160000|2022-02-02 00:36:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643762170000|2022-02-02 00:36:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643762180000|2022-02-02 00:36:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643762200000|2022-02-02 00:36:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643762210000|2022-02-02 00:36:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643762230000|2022-02-02 00:37:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643762250000|2022-02-02 00:37:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1643762260000|2022-02-02 00:37:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643762270000|2022-02-02 00:37:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1643762280000|2022-02-02 00:38:00|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|7
1643762290000|2022-02-02 00:38:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1643762300000|2022-02-02 00:38:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643762310000|2022-02-02 00:38:30|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|5
1643762320000|2022-02-02 00:38:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643762330000|2022-02-02 00:38:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643762340000|2022-02-02 00:39:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1643762350000|2022-02-02 00:39:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1643762360000|2022-02-02 00:39:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643762370000|2022-02-02 00:39:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1643762380000|2022-02-02 00:39:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643762390000|2022-02-02 00:39:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643762400000|2022-02-02 00:40:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643762410000|2022-02-02 00:40:10|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|5
1643762440000|2022-02-02 00:40:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1643762450000|2022-02-02 00:40:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1643762470000|2022-02-02 00:41:10|20.27|20.07|20.29|20.09|20.29|20.09|20.26|20.06|11
1643762480000|2022-02-02 00:41:20|20.28|20.08|20.29|20.09|20.3|20.1|20.28|20.08|6
1643762510000|2022-02-02 00:41:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643762520000|2022-02-02 00:42:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643762530000|2022-02-02 00:42:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643762540000|2022-02-02 00:42:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643762550000|2022-02-02 00:42:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643762560000|2022-02-02 00:42:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643762570000|2022-02-02 00:42:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643762580000|2022-02-02 00:43:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|12
1643762600000|2022-02-02 00:43:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1643762630000|2022-02-02 00:43:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643762640000|2022-02-02 00:44:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643762660000|2022-02-02 00:44:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643762670000|2022-02-02 00:44:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643762680000|2022-02-02 00:44:40|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|4
1643762690000|2022-02-02 00:44:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1643762700000|2022-02-02 00:45:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643762750000|2022-02-02 00:45:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643762760000|2022-02-02 00:46:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643762780000|2022-02-02 00:46:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643762800000|2022-02-02 00:46:40|20.31|20.11|20.34|20.14|20.34|20.14|20.3|20.1|6
1643762810000|2022-02-02 00:46:50|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|7
1643762820000|2022-02-02 00:47:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1643762830000|2022-02-02 00:47:10|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|7
1643762870000|2022-02-02 00:47:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643762890000|2022-02-02 00:48:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643762900000|2022-02-02 00:48:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643762910000|2022-02-02 00:48:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643762940000|2022-02-02 00:49:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643762970000|2022-02-02 00:49:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643762990000|2022-02-02 00:49:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643763010000|2022-02-02 00:50:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643763020000|2022-02-02 00:50:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643763030000|2022-02-02 00:50:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643763040000|2022-02-02 00:50:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643763050000|2022-02-02 00:50:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643763060000|2022-02-02 00:51:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|5
1643763070000|2022-02-02 00:51:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643763080000|2022-02-02 00:51:20|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|6
1643763110000|2022-02-02 00:51:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643763120000|2022-02-02 00:52:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643763130000|2022-02-02 00:52:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643763140000|2022-02-02 00:52:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643763150000|2022-02-02 00:52:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643763170000|2022-02-02 00:52:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643763180000|2022-02-02 00:53:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1643763210000|2022-02-02 00:53:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643763220000|2022-02-02 00:53:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643763230000|2022-02-02 00:53:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643763240000|2022-02-02 00:54:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643763250000|2022-02-02 00:54:10|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1643763260000|2022-02-02 00:54:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643763270000|2022-02-02 00:54:30|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|5
1643763280000|2022-02-02 00:54:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643763300000|2022-02-02 00:55:00|20.4|20.2|20.37|20.17|20.4|20.2|20.37|20.17|6
1643763310000|2022-02-02 00:55:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|11
1643763320000|2022-02-02 00:55:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643763330000|2022-02-02 00:55:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1643763340000|2022-02-02 00:55:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643763360000|2022-02-02 00:56:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643763370000|2022-02-02 00:56:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643763380000|2022-02-02 00:56:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643763390000|2022-02-02 00:56:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643763400000|2022-02-02 00:56:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643763420000|2022-02-02 00:57:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643763430000|2022-02-02 00:57:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643763460000|2022-02-02 00:57:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643763470000|2022-02-02 00:57:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643763480000|2022-02-02 00:58:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643763490000|2022-02-02 00:58:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643763500000|2022-02-02 00:58:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643763510000|2022-02-02 00:58:30|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|4
1643763520000|2022-02-02 00:58:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643763530000|2022-02-02 00:58:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643763540000|2022-02-02 00:59:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643763560000|2022-02-02 00:59:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643763570000|2022-02-02 00:59:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1643763580000|2022-02-02 00:59:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1643763590000|2022-02-02 00:59:50|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|3
1643763600000|2022-02-02 01:00:00|20.39|20.19|20.38|20.18|20.4|20.2|20.37|20.17|10
1643763610000|2022-02-02 01:00:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643763620000|2022-02-02 01:00:20|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|4
1643763630000|2022-02-02 01:00:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643763660000|2022-02-02 01:01:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643763670000|2022-02-02 01:01:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643763680000|2022-02-02 01:01:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643763690000|2022-02-02 01:01:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643763720000|2022-02-02 01:02:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643763730000|2022-02-02 01:02:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643763740000|2022-02-02 01:02:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643763750000|2022-02-02 01:02:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643763760000|2022-02-02 01:02:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643763770000|2022-02-02 01:02:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|14
1643763780000|2022-02-02 01:03:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643763810000|2022-02-02 01:03:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643763820000|2022-02-02 01:03:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643763840000|2022-02-02 01:04:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643763850000|2022-02-02 01:04:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1643763860000|2022-02-02 01:04:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643763870000|2022-02-02 01:04:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643763880000|2022-02-02 01:04:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643763890000|2022-02-02 01:04:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643763920000|2022-02-02 01:05:20|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|9
1643763930000|2022-02-02 01:05:30|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|6
1643763940000|2022-02-02 01:05:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643763950000|2022-02-02 01:05:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643763960000|2022-02-02 01:06:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643763970000|2022-02-02 01:06:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643763980000|2022-02-02 01:06:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643764000000|2022-02-02 01:06:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643764010000|2022-02-02 01:06:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643764020000|2022-02-02 01:07:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643764030000|2022-02-02 01:07:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643764060000|2022-02-02 01:07:40|20.43|20.23|20.46|20.26|20.47|20.27|20.43|20.23|6
1643764070000|2022-02-02 01:07:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1643764080000|2022-02-02 01:08:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643764130000|2022-02-02 01:08:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643764140000|2022-02-02 01:09:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643764180000|2022-02-02 01:09:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643764200000|2022-02-02 01:10:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643764210000|2022-02-02 01:10:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643764220000|2022-02-02 01:10:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643764250000|2022-02-02 01:10:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643764260000|2022-02-02 01:11:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643764280000|2022-02-02 01:11:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643764330000|2022-02-02 01:12:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643764340000|2022-02-02 01:12:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|14
1643764350000|2022-02-02 01:12:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1643764360000|2022-02-02 01:12:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643764370000|2022-02-02 01:12:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643764380000|2022-02-02 01:13:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643764390000|2022-02-02 01:13:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643764400000|2022-02-02 01:13:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643764410000|2022-02-02 01:13:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643764420000|2022-02-02 01:13:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643764430000|2022-02-02 01:13:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643764440000|2022-02-02 01:14:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643764450000|2022-02-02 01:14:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1643764460000|2022-02-02 01:14:20|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|3
1643764470000|2022-02-02 01:14:30|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|14
1643764480000|2022-02-02 01:14:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643764490000|2022-02-02 01:14:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|11
1643764500000|2022-02-02 01:15:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|7
1643764510000|2022-02-02 01:15:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643764520000|2022-02-02 01:15:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643764530000|2022-02-02 01:15:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643764540000|2022-02-02 01:15:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643764550000|2022-02-02 01:15:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643764560000|2022-02-02 01:16:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643764580000|2022-02-02 01:16:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643764590000|2022-02-02 01:16:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643764600000|2022-02-02 01:16:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643764610000|2022-02-02 01:16:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643764620000|2022-02-02 01:17:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643764640000|2022-02-02 01:17:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643764650000|2022-02-02 01:17:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643764680000|2022-02-02 01:18:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643764690000|2022-02-02 01:18:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|10
1643764710000|2022-02-02 01:18:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643764750000|2022-02-02 01:19:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643764760000|2022-02-02 01:19:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643764770000|2022-02-02 01:19:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643764780000|2022-02-02 01:19:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643764790000|2022-02-02 01:19:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643764810000|2022-02-02 01:20:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643764820000|2022-02-02 01:20:20|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|7
1643764830000|2022-02-02 01:20:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643764840000|2022-02-02 01:20:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643764850000|2022-02-02 01:20:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643764860000|2022-02-02 01:21:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1643764870000|2022-02-02 01:21:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643764900000|2022-02-02 01:21:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643764910000|2022-02-02 01:21:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1643764920000|2022-02-02 01:22:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643764930000|2022-02-02 01:22:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643764940000|2022-02-02 01:22:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643764960000|2022-02-02 01:22:40|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|4
1643764980000|2022-02-02 01:23:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1643764990000|2022-02-02 01:23:10|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|7
1643765000000|2022-02-02 01:23:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643765010000|2022-02-02 01:23:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643765030000|2022-02-02 01:23:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643765040000|2022-02-02 01:24:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643765060000|2022-02-02 01:24:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643765110000|2022-02-02 01:25:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643765120000|2022-02-02 01:25:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1643765140000|2022-02-02 01:25:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643765150000|2022-02-02 01:25:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643765160000|2022-02-02 01:26:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643765170000|2022-02-02 01:26:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643765180000|2022-02-02 01:26:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643765190000|2022-02-02 01:26:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643765200000|2022-02-02 01:26:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643765210000|2022-02-02 01:26:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|11
1643765220000|2022-02-02 01:27:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643765230000|2022-02-02 01:27:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643765240000|2022-02-02 01:27:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643765260000|2022-02-02 01:27:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643765270000|2022-02-02 01:27:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643765280000|2022-02-02 01:28:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643765290000|2022-02-02 01:28:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1643765300000|2022-02-02 01:28:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1643765310000|2022-02-02 01:28:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643765320000|2022-02-02 01:28:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643765330000|2022-02-02 01:28:50|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|3
1643765350000|2022-02-02 01:29:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643765360000|2022-02-02 01:29:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643765370000|2022-02-02 01:29:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643765380000|2022-02-02 01:29:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643765390000|2022-02-02 01:29:50|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1643765400000|2022-02-02 01:30:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643765410000|2022-02-02 01:30:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643765420000|2022-02-02 01:30:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643765440000|2022-02-02 01:30:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643765450000|2022-02-02 01:30:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643765460000|2022-02-02 01:31:00|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|6
1643765470000|2022-02-02 01:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643765490000|2022-02-02 01:31:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643765510000|2022-02-02 01:31:50|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|6
1643765520000|2022-02-02 01:32:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643765540000|2022-02-02 01:32:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643765550000|2022-02-02 01:32:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643765570000|2022-02-02 01:32:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643765580000|2022-02-02 01:33:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643765590000|2022-02-02 01:33:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643765600000|2022-02-02 01:33:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643765610000|2022-02-02 01:33:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1643765620000|2022-02-02 01:33:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643765640000|2022-02-02 01:34:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643765650000|2022-02-02 01:34:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643765660000|2022-02-02 01:34:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643765670000|2022-02-02 01:34:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643765680000|2022-02-02 01:34:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643765690000|2022-02-02 01:34:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643765710000|2022-02-02 01:35:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643765730000|2022-02-02 01:35:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643765740000|2022-02-02 01:35:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643765760000|2022-02-02 01:36:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643765770000|2022-02-02 01:36:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1643765780000|2022-02-02 01:36:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643765790000|2022-02-02 01:36:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643765800000|2022-02-02 01:36:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643765810000|2022-02-02 01:36:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643765820000|2022-02-02 01:37:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643765830000|2022-02-02 01:37:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643765840000|2022-02-02 01:37:20|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|13
1643765850000|2022-02-02 01:37:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643765860000|2022-02-02 01:37:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643765870000|2022-02-02 01:37:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643765880000|2022-02-02 01:38:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643765910000|2022-02-02 01:38:30|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|6
1643765920000|2022-02-02 01:38:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643765930000|2022-02-02 01:38:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643765940000|2022-02-02 01:39:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643765950000|2022-02-02 01:39:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1643765960000|2022-02-02 01:39:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643765970000|2022-02-02 01:39:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643765980000|2022-02-02 01:39:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766000000|2022-02-02 01:40:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643766010000|2022-02-02 01:40:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766020000|2022-02-02 01:40:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643766030000|2022-02-02 01:40:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643766040000|2022-02-02 01:40:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643766070000|2022-02-02 01:41:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643766080000|2022-02-02 01:41:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643766090000|2022-02-02 01:41:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766100000|2022-02-02 01:41:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643766110000|2022-02-02 01:41:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|10
1643766120000|2022-02-02 01:42:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766130000|2022-02-02 01:42:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643766140000|2022-02-02 01:42:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643766150000|2022-02-02 01:42:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643766190000|2022-02-02 01:43:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643766210000|2022-02-02 01:43:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643766220000|2022-02-02 01:43:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643766230000|2022-02-02 01:43:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643766290000|2022-02-02 01:44:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643766310000|2022-02-02 01:45:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643766320000|2022-02-02 01:45:20|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1643766330000|2022-02-02 01:45:30|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|5
1643766340000|2022-02-02 01:45:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643766350000|2022-02-02 01:45:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643766360000|2022-02-02 01:46:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643766370000|2022-02-02 01:46:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643766380000|2022-02-02 01:46:20|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|4
1643766390000|2022-02-02 01:46:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1643766400000|2022-02-02 01:46:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643766450000|2022-02-02 01:47:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766460000|2022-02-02 01:47:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643766470000|2022-02-02 01:47:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643766480000|2022-02-02 01:48:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|5
1643766490000|2022-02-02 01:48:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|3
1643766500000|2022-02-02 01:48:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643766510000|2022-02-02 01:48:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643766530000|2022-02-02 01:48:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643766580000|2022-02-02 01:49:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766590000|2022-02-02 01:49:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643766600000|2022-02-02 01:50:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643766610000|2022-02-02 01:50:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643766630000|2022-02-02 01:50:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643766640000|2022-02-02 01:50:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643766650000|2022-02-02 01:50:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643766660000|2022-02-02 01:51:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643766670000|2022-02-02 01:51:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643766680000|2022-02-02 01:51:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643766700000|2022-02-02 01:51:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643766710000|2022-02-02 01:51:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643766720000|2022-02-02 01:52:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643766730000|2022-02-02 01:52:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643766740000|2022-02-02 01:52:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643766760000|2022-02-02 01:52:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643766770000|2022-02-02 01:52:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643766780000|2022-02-02 01:53:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643766790000|2022-02-02 01:53:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643766800000|2022-02-02 01:53:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643766820000|2022-02-02 01:53:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643766830000|2022-02-02 01:53:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1643766870000|2022-02-02 01:54:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643766880000|2022-02-02 01:54:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643766890000|2022-02-02 01:54:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643766950000|2022-02-02 01:55:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643766960000|2022-02-02 01:56:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643766970000|2022-02-02 01:56:10|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|6
1643767000000|2022-02-02 01:56:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643767020000|2022-02-02 01:57:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767040000|2022-02-02 01:57:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643767050000|2022-02-02 01:57:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1643767080000|2022-02-02 01:58:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643767090000|2022-02-02 01:58:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767110000|2022-02-02 01:58:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643767120000|2022-02-02 01:58:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643767130000|2022-02-02 01:58:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643767170000|2022-02-02 01:59:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767190000|2022-02-02 01:59:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643767200000|2022-02-02 02:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643767210000|2022-02-02 02:00:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643767220000|2022-02-02 02:00:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643767240000|2022-02-02 02:00:40|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|4
1643767270000|2022-02-02 02:01:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767320000|2022-02-02 02:02:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643767350000|2022-02-02 02:02:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643767360000|2022-02-02 02:02:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643767370000|2022-02-02 02:02:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643767390000|2022-02-02 02:03:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767400000|2022-02-02 02:03:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643767410000|2022-02-02 02:03:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643767420000|2022-02-02 02:03:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643767430000|2022-02-02 02:03:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643767440000|2022-02-02 02:04:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1643767450000|2022-02-02 02:04:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1643767460000|2022-02-02 02:04:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1643767470000|2022-02-02 02:04:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643767480000|2022-02-02 02:04:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1643767490000|2022-02-02 02:04:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|9
1643767500000|2022-02-02 02:05:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643767510000|2022-02-02 02:05:10|20.3|20.1|20.33|20.13|20.33|20.13|20.3|20.1|4
1643767520000|2022-02-02 02:05:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643767530000|2022-02-02 02:05:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1643767540000|2022-02-02 02:05:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643767550000|2022-02-02 02:05:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643767560000|2022-02-02 02:06:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643767570000|2022-02-02 02:06:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643767580000|2022-02-02 02:06:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643767590000|2022-02-02 02:06:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643767640000|2022-02-02 02:07:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|13
1643767650000|2022-02-02 02:07:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1643767660000|2022-02-02 02:07:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643767690000|2022-02-02 02:08:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643767700000|2022-02-02 02:08:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643767710000|2022-02-02 02:08:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643767750000|2022-02-02 02:09:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643767760000|2022-02-02 02:09:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643767770000|2022-02-02 02:09:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643767870000|2022-02-02 02:11:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643767880000|2022-02-02 02:11:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643767890000|2022-02-02 02:11:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|13
1643767900000|2022-02-02 02:11:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643767910000|2022-02-02 02:11:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643767930000|2022-02-02 02:12:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643767950000|2022-02-02 02:12:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643767960000|2022-02-02 02:12:40|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|6
1643767970000|2022-02-02 02:12:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643767980000|2022-02-02 02:13:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643767990000|2022-02-02 02:13:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643768000000|2022-02-02 02:13:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643768010000|2022-02-02 02:13:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643768020000|2022-02-02 02:13:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643768030000|2022-02-02 02:13:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643768050000|2022-02-02 02:14:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1643768060000|2022-02-02 02:14:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643768070000|2022-02-02 02:14:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643768100000|2022-02-02 02:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643768140000|2022-02-02 02:15:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643768150000|2022-02-02 02:15:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643768160000|2022-02-02 02:16:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|9
1643768170000|2022-02-02 02:16:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643768180000|2022-02-02 02:16:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643768190000|2022-02-02 02:16:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643768200000|2022-02-02 02:16:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643768230000|2022-02-02 02:17:10|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1643768240000|2022-02-02 02:17:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643768250000|2022-02-02 02:17:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643768260000|2022-02-02 02:17:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643768270000|2022-02-02 02:17:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643768280000|2022-02-02 02:18:00|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1643768290000|2022-02-02 02:18:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643768300000|2022-02-02 02:18:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643768330000|2022-02-02 02:18:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643768340000|2022-02-02 02:19:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643768350000|2022-02-02 02:19:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643768360000|2022-02-02 02:19:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643768370000|2022-02-02 02:19:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643768390000|2022-02-02 02:19:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643768400000|2022-02-02 02:20:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643768420000|2022-02-02 02:20:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643768450000|2022-02-02 02:20:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643768460000|2022-02-02 02:21:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643768470000|2022-02-02 02:21:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|13
1643768480000|2022-02-02 02:21:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643768500000|2022-02-02 02:21:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|10
1643768510000|2022-02-02 02:21:50|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|7
1643768520000|2022-02-02 02:22:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1643768530000|2022-02-02 02:22:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643768540000|2022-02-02 02:22:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643768550000|2022-02-02 02:22:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643768560000|2022-02-02 02:22:40|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|7
1643768570000|2022-02-02 02:22:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643768580000|2022-02-02 02:23:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643768610000|2022-02-02 02:23:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643768620000|2022-02-02 02:23:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643768630000|2022-02-02 02:23:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643768640000|2022-02-02 02:24:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643768650000|2022-02-02 02:24:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643768660000|2022-02-02 02:24:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643768670000|2022-02-02 02:24:30|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1643768680000|2022-02-02 02:24:40|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1643768690000|2022-02-02 02:24:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643768700000|2022-02-02 02:25:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643768710000|2022-02-02 02:25:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643768720000|2022-02-02 02:25:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643768740000|2022-02-02 02:25:40|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|6
1643768760000|2022-02-02 02:26:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643768770000|2022-02-02 02:26:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1643768780000|2022-02-02 02:26:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643768790000|2022-02-02 02:26:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643768800000|2022-02-02 02:26:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643768810000|2022-02-02 02:26:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643768820000|2022-02-02 02:27:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643768840000|2022-02-02 02:27:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643768850000|2022-02-02 02:27:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643768860000|2022-02-02 02:27:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643768870000|2022-02-02 02:27:50|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1643768900000|2022-02-02 02:28:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643768910000|2022-02-02 02:28:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643768920000|2022-02-02 02:28:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643768940000|2022-02-02 02:29:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643768950000|2022-02-02 02:29:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643768960000|2022-02-02 02:29:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643768970000|2022-02-02 02:29:30|20.46|20.26|20.46|20.26|20.48|20.28|20.46|20.26|9
1643768990000|2022-02-02 02:29:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643769020000|2022-02-02 02:30:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643769030000|2022-02-02 02:30:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769050000|2022-02-02 02:30:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643769060000|2022-02-02 02:31:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643769070000|2022-02-02 02:31:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769080000|2022-02-02 02:31:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643769090000|2022-02-02 02:31:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643769100000|2022-02-02 02:31:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643769120000|2022-02-02 02:32:00|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|4
1643769140000|2022-02-02 02:32:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1643769190000|2022-02-02 02:33:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643769220000|2022-02-02 02:33:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643769260000|2022-02-02 02:34:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1643769280000|2022-02-02 02:34:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643769290000|2022-02-02 02:34:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643769310000|2022-02-02 02:35:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643769340000|2022-02-02 02:35:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643769420000|2022-02-02 02:37:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643769430000|2022-02-02 02:37:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643769440000|2022-02-02 02:37:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643769450000|2022-02-02 02:37:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1643769460000|2022-02-02 02:37:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643769470000|2022-02-02 02:37:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643769490000|2022-02-02 02:38:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643769500000|2022-02-02 02:38:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1643769510000|2022-02-02 02:38:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643769530000|2022-02-02 02:38:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643769540000|2022-02-02 02:39:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643769560000|2022-02-02 02:39:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643769580000|2022-02-02 02:39:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|10
1643769600000|2022-02-02 02:40:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643769610000|2022-02-02 02:40:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769620000|2022-02-02 02:40:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643769640000|2022-02-02 02:40:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643769650000|2022-02-02 02:40:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769660000|2022-02-02 02:41:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643769690000|2022-02-02 02:41:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643769700000|2022-02-02 02:41:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643769710000|2022-02-02 02:41:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769720000|2022-02-02 02:42:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643769730000|2022-02-02 02:42:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643769740000|2022-02-02 02:42:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1643769750000|2022-02-02 02:42:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643769780000|2022-02-02 02:43:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643769820000|2022-02-02 02:43:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643769830000|2022-02-02 02:43:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643769840000|2022-02-02 02:44:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643769850000|2022-02-02 02:44:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643769860000|2022-02-02 02:44:20|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|6
1643769870000|2022-02-02 02:44:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643769900000|2022-02-02 02:45:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643769910000|2022-02-02 02:45:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643769930000|2022-02-02 02:45:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643769940000|2022-02-02 02:45:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643769950000|2022-02-02 02:45:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1643769960000|2022-02-02 02:46:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1643770030000|2022-02-02 02:47:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643770040000|2022-02-02 02:47:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643770060000|2022-02-02 02:47:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643770070000|2022-02-02 02:47:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|16
1643770080000|2022-02-02 02:48:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643770090000|2022-02-02 02:48:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643770100000|2022-02-02 02:48:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643770110000|2022-02-02 02:48:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643770130000|2022-02-02 02:48:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643770140000|2022-02-02 02:49:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643770150000|2022-02-02 02:49:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770170000|2022-02-02 02:49:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770180000|2022-02-02 02:49:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643770190000|2022-02-02 02:49:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643770200000|2022-02-02 02:50:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643770210000|2022-02-02 02:50:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643770220000|2022-02-02 02:50:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643770260000|2022-02-02 02:51:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643770270000|2022-02-02 02:51:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643770290000|2022-02-02 02:51:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643770300000|2022-02-02 02:51:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643770320000|2022-02-02 02:52:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643770350000|2022-02-02 02:52:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643770360000|2022-02-02 02:52:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643770370000|2022-02-02 02:52:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643770380000|2022-02-02 02:53:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643770390000|2022-02-02 02:53:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643770400000|2022-02-02 02:53:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643770420000|2022-02-02 02:53:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643770430000|2022-02-02 02:53:50|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|8
1643770440000|2022-02-02 02:54:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770450000|2022-02-02 02:54:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643770470000|2022-02-02 02:54:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643770480000|2022-02-02 02:54:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770500000|2022-02-02 02:55:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643770530000|2022-02-02 02:55:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643770540000|2022-02-02 02:55:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|10
1643770550000|2022-02-02 02:55:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643770560000|2022-02-02 02:56:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643770580000|2022-02-02 02:56:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643770590000|2022-02-02 02:56:30|20.46|20.26|20.46|20.26|20.48|20.28|20.46|20.26|5
1643770600000|2022-02-02 02:56:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643770610000|2022-02-02 02:56:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643770630000|2022-02-02 02:57:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770640000|2022-02-02 02:57:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643770650000|2022-02-02 02:57:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643770660000|2022-02-02 02:57:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1643770670000|2022-02-02 02:57:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643770720000|2022-02-02 02:58:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643770730000|2022-02-02 02:58:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643770750000|2022-02-02 02:59:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643770760000|2022-02-02 02:59:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643770770000|2022-02-02 02:59:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643770800000|2022-02-02 03:00:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643770830000|2022-02-02 03:00:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643770850000|2022-02-02 03:00:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643770860000|2022-02-02 03:01:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643770870000|2022-02-02 03:01:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643770900000|2022-02-02 03:01:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643770920000|2022-02-02 03:02:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643770930000|2022-02-02 03:02:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643770940000|2022-02-02 03:02:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643770950000|2022-02-02 03:02:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643771020000|2022-02-02 03:03:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643771040000|2022-02-02 03:04:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643771050000|2022-02-02 03:04:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643771080000|2022-02-02 03:04:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643771090000|2022-02-02 03:04:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643771100000|2022-02-02 03:05:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643771110000|2022-02-02 03:05:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643771120000|2022-02-02 03:05:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643771130000|2022-02-02 03:05:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643771140000|2022-02-02 03:05:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643771150000|2022-02-02 03:05:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643771160000|2022-02-02 03:06:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643771170000|2022-02-02 03:06:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643771180000|2022-02-02 03:06:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643771190000|2022-02-02 03:06:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643771200000|2022-02-02 03:06:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643771210000|2022-02-02 03:06:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643771220000|2022-02-02 03:07:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643771230000|2022-02-02 03:07:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643771240000|2022-02-02 03:07:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643771270000|2022-02-02 03:07:50|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|2
1643771280000|2022-02-02 03:08:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643771300000|2022-02-02 03:08:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643771310000|2022-02-02 03:08:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643771320000|2022-02-02 03:08:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643771340000|2022-02-02 03:09:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643771350000|2022-02-02 03:09:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643771370000|2022-02-02 03:09:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1643771390000|2022-02-02 03:09:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643771400000|2022-02-02 03:10:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643771410000|2022-02-02 03:10:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643771420000|2022-02-02 03:10:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643771440000|2022-02-02 03:10:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643771450000|2022-02-02 03:10:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643771460000|2022-02-02 03:11:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643771470000|2022-02-02 03:11:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643771480000|2022-02-02 03:11:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643771490000|2022-02-02 03:11:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643771500000|2022-02-02 03:11:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|10
1643771510000|2022-02-02 03:11:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643771520000|2022-02-02 03:12:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643771540000|2022-02-02 03:12:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643771570000|2022-02-02 03:12:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643771590000|2022-02-02 03:13:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643771600000|2022-02-02 03:13:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643771610000|2022-02-02 03:13:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643771620000|2022-02-02 03:13:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643771630000|2022-02-02 03:13:50|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|3
1643771650000|2022-02-02 03:14:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643771680000|2022-02-02 03:14:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643771690000|2022-02-02 03:14:50|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|5
1643771700000|2022-02-02 03:15:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1643771710000|2022-02-02 03:15:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643771720000|2022-02-02 03:15:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643771730000|2022-02-02 03:15:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1643771760000|2022-02-02 03:16:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643771790000|2022-02-02 03:16:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643771800000|2022-02-02 03:16:40|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|8
1643771810000|2022-02-02 03:16:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643771820000|2022-02-02 03:17:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643771830000|2022-02-02 03:17:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1643771840000|2022-02-02 03:17:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643771860000|2022-02-02 03:17:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643771870000|2022-02-02 03:17:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1643771880000|2022-02-02 03:18:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643771890000|2022-02-02 03:18:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643771900000|2022-02-02 03:18:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1643771910000|2022-02-02 03:18:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643771920000|2022-02-02 03:18:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643771930000|2022-02-02 03:18:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|13
1643771940000|2022-02-02 03:19:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|10
1643771950000|2022-02-02 03:19:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643771960000|2022-02-02 03:19:20|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|12
1643771970000|2022-02-02 03:19:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|8
1643771980000|2022-02-02 03:19:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|12
1643772000000|2022-02-02 03:20:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643772010000|2022-02-02 03:20:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643772050000|2022-02-02 03:20:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1643772060000|2022-02-02 03:21:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643772080000|2022-02-02 03:21:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643772090000|2022-02-02 03:21:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643772100000|2022-02-02 03:21:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643772110000|2022-02-02 03:21:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643772120000|2022-02-02 03:22:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643772140000|2022-02-02 03:22:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643772150000|2022-02-02 03:22:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643772180000|2022-02-02 03:23:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643772190000|2022-02-02 03:23:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643772220000|2022-02-02 03:23:40|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|15
1643772230000|2022-02-02 03:23:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643772240000|2022-02-02 03:24:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643772250000|2022-02-02 03:24:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|16
1643772260000|2022-02-02 03:24:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643772270000|2022-02-02 03:24:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643772290000|2022-02-02 03:24:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643772300000|2022-02-02 03:25:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1643772310000|2022-02-02 03:25:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643772320000|2022-02-02 03:25:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1643772330000|2022-02-02 03:25:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1643772340000|2022-02-02 03:25:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1643772390000|2022-02-02 03:26:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643772400000|2022-02-02 03:26:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643772420000|2022-02-02 03:27:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643772450000|2022-02-02 03:27:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643772460000|2022-02-02 03:27:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643772470000|2022-02-02 03:27:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643772480000|2022-02-02 03:28:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643772490000|2022-02-02 03:28:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643772500000|2022-02-02 03:28:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643772510000|2022-02-02 03:28:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643772520000|2022-02-02 03:28:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643772530000|2022-02-02 03:28:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643772540000|2022-02-02 03:29:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643772550000|2022-02-02 03:29:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643772560000|2022-02-02 03:29:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643772570000|2022-02-02 03:29:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643772580000|2022-02-02 03:29:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643772610000|2022-02-02 03:30:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643772620000|2022-02-02 03:30:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643772660000|2022-02-02 03:31:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643772670000|2022-02-02 03:31:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643772800000|2022-02-02 03:33:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643772810000|2022-02-02 03:33:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643772820000|2022-02-02 03:33:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643772830000|2022-02-02 03:33:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643772900000|2022-02-02 03:35:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1643772910000|2022-02-02 03:35:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643772920000|2022-02-02 03:35:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643772930000|2022-02-02 03:35:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643772940000|2022-02-02 03:35:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773000000|2022-02-02 03:36:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643773010000|2022-02-02 03:36:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643773020000|2022-02-02 03:37:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643773030000|2022-02-02 03:37:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643773040000|2022-02-02 03:37:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643773050000|2022-02-02 03:37:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643773060000|2022-02-02 03:37:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643773070000|2022-02-02 03:37:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643773080000|2022-02-02 03:38:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643773090000|2022-02-02 03:38:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643773120000|2022-02-02 03:38:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643773130000|2022-02-02 03:38:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643773150000|2022-02-02 03:39:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643773160000|2022-02-02 03:39:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643773170000|2022-02-02 03:39:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643773180000|2022-02-02 03:39:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643773190000|2022-02-02 03:39:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643773200000|2022-02-02 03:40:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643773210000|2022-02-02 03:40:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1643773220000|2022-02-02 03:40:20|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|10
1643773230000|2022-02-02 03:40:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643773240000|2022-02-02 03:40:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643773250000|2022-02-02 03:40:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1643773260000|2022-02-02 03:41:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643773270000|2022-02-02 03:41:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643773300000|2022-02-02 03:41:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643773330000|2022-02-02 03:42:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643773360000|2022-02-02 03:42:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643773380000|2022-02-02 03:43:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643773390000|2022-02-02 03:43:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643773410000|2022-02-02 03:43:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643773420000|2022-02-02 03:43:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643773440000|2022-02-02 03:44:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643773450000|2022-02-02 03:44:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643773460000|2022-02-02 03:44:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643773470000|2022-02-02 03:44:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643773480000|2022-02-02 03:44:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643773490000|2022-02-02 03:44:50|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|8
1643773530000|2022-02-02 03:45:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1643773540000|2022-02-02 03:45:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643773550000|2022-02-02 03:45:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773560000|2022-02-02 03:46:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773570000|2022-02-02 03:46:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643773580000|2022-02-02 03:46:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773590000|2022-02-02 03:46:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643773600000|2022-02-02 03:46:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643773660000|2022-02-02 03:47:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773810000|2022-02-02 03:50:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643773820000|2022-02-02 03:50:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643773830000|2022-02-02 03:50:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643773850000|2022-02-02 03:50:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643773860000|2022-02-02 03:51:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773880000|2022-02-02 03:51:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643773910000|2022-02-02 03:51:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643773920000|2022-02-02 03:52:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643773940000|2022-02-02 03:52:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643773950000|2022-02-02 03:52:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643773960000|2022-02-02 03:52:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643773970000|2022-02-02 03:52:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643773980000|2022-02-02 03:53:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643774000000|2022-02-02 03:53:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643774010000|2022-02-02 03:53:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643774020000|2022-02-02 03:53:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1643774030000|2022-02-02 03:53:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643774040000|2022-02-02 03:54:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643774050000|2022-02-02 03:54:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1643774060000|2022-02-02 03:54:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643774080000|2022-02-02 03:54:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643774110000|2022-02-02 03:55:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643774130000|2022-02-02 03:55:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643774140000|2022-02-02 03:55:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643774150000|2022-02-02 03:55:50|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|2
1643774160000|2022-02-02 03:56:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643774190000|2022-02-02 03:56:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643774200000|2022-02-02 03:56:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643774210000|2022-02-02 03:56:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643774220000|2022-02-02 03:57:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643774230000|2022-02-02 03:57:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643774240000|2022-02-02 03:57:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643774260000|2022-02-02 03:57:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643774290000|2022-02-02 03:58:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643774300000|2022-02-02 03:58:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643774310000|2022-02-02 03:58:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643774360000|2022-02-02 03:59:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643774390000|2022-02-02 03:59:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643774400000|2022-02-02 04:00:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1643774410000|2022-02-02 04:00:10|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|6
1643774420000|2022-02-02 04:00:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643774430000|2022-02-02 04:00:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643774440000|2022-02-02 04:00:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643774450000|2022-02-02 04:00:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643774460000|2022-02-02 04:01:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|4
1643774470000|2022-02-02 04:01:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643774490000|2022-02-02 04:01:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643774510000|2022-02-02 04:01:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643774530000|2022-02-02 04:02:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643774540000|2022-02-02 04:02:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643774550000|2022-02-02 04:02:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643774560000|2022-02-02 04:02:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643774620000|2022-02-02 04:03:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643774630000|2022-02-02 04:03:50|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|4
1643774640000|2022-02-02 04:04:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643774660000|2022-02-02 04:04:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643774720000|2022-02-02 04:05:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1643774730000|2022-02-02 04:05:30|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|7
1643774740000|2022-02-02 04:05:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643774760000|2022-02-02 04:06:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643774770000|2022-02-02 04:06:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643774780000|2022-02-02 04:06:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643774790000|2022-02-02 04:06:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643774800000|2022-02-02 04:06:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643774810000|2022-02-02 04:06:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643774820000|2022-02-02 04:07:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643774830000|2022-02-02 04:07:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643774850000|2022-02-02 04:07:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643774860000|2022-02-02 04:07:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643774870000|2022-02-02 04:07:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643774880000|2022-02-02 04:08:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1643774890000|2022-02-02 04:08:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643774900000|2022-02-02 04:08:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643774910000|2022-02-02 04:08:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1643774920000|2022-02-02 04:08:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1643774930000|2022-02-02 04:08:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|14
1643774940000|2022-02-02 04:09:00|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|9
1643774950000|2022-02-02 04:09:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643774960000|2022-02-02 04:09:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643774970000|2022-02-02 04:09:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643774980000|2022-02-02 04:09:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643775030000|2022-02-02 04:10:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643775040000|2022-02-02 04:10:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643775050000|2022-02-02 04:10:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643775060000|2022-02-02 04:11:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643775070000|2022-02-02 04:11:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643775080000|2022-02-02 04:11:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643775090000|2022-02-02 04:11:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643775100000|2022-02-02 04:11:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643775140000|2022-02-02 04:12:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643775170000|2022-02-02 04:12:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643775210000|2022-02-02 04:13:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643775220000|2022-02-02 04:13:40|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|8
1643775230000|2022-02-02 04:13:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643775240000|2022-02-02 04:14:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1643775270000|2022-02-02 04:14:30|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1643775290000|2022-02-02 04:14:50|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|5
1643775300000|2022-02-02 04:15:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643775310000|2022-02-02 04:15:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643775330000|2022-02-02 04:15:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643775340000|2022-02-02 04:15:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643775350000|2022-02-02 04:15:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643775360000|2022-02-02 04:16:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643775370000|2022-02-02 04:16:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643775400000|2022-02-02 04:16:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643775410000|2022-02-02 04:16:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643775420000|2022-02-02 04:17:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643775430000|2022-02-02 04:17:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775440000|2022-02-02 04:17:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775450000|2022-02-02 04:17:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643775460000|2022-02-02 04:17:40|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|7
1643775470000|2022-02-02 04:17:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643775480000|2022-02-02 04:18:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|7
1643775490000|2022-02-02 04:18:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643775510000|2022-02-02 04:18:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643775520000|2022-02-02 04:18:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775530000|2022-02-02 04:18:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643775540000|2022-02-02 04:19:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643775550000|2022-02-02 04:19:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643775560000|2022-02-02 04:19:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775570000|2022-02-02 04:19:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775580000|2022-02-02 04:19:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643775590000|2022-02-02 04:19:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643775610000|2022-02-02 04:20:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643775620000|2022-02-02 04:20:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643775630000|2022-02-02 04:20:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775640000|2022-02-02 04:20:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643775650000|2022-02-02 04:20:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643775660000|2022-02-02 04:21:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1643775670000|2022-02-02 04:21:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643775690000|2022-02-02 04:21:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643775700000|2022-02-02 04:21:40|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|6
1643775710000|2022-02-02 04:21:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643775720000|2022-02-02 04:22:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|4
1643775730000|2022-02-02 04:22:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643775740000|2022-02-02 04:22:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775760000|2022-02-02 04:22:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775780000|2022-02-02 04:23:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775790000|2022-02-02 04:23:10|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1643775800000|2022-02-02 04:23:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643775810000|2022-02-02 04:23:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643775820000|2022-02-02 04:23:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775830000|2022-02-02 04:23:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775840000|2022-02-02 04:24:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643775860000|2022-02-02 04:24:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643775870000|2022-02-02 04:24:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643775890000|2022-02-02 04:24:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643775900000|2022-02-02 04:25:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|9
1643775910000|2022-02-02 04:25:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643775920000|2022-02-02 04:25:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643775930000|2022-02-02 04:25:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643775950000|2022-02-02 04:25:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643775960000|2022-02-02 04:26:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643775970000|2022-02-02 04:26:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643775980000|2022-02-02 04:26:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643775990000|2022-02-02 04:26:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643776040000|2022-02-02 04:27:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643776060000|2022-02-02 04:27:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643776070000|2022-02-02 04:27:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643776100000|2022-02-02 04:28:20|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|4
1643776110000|2022-02-02 04:28:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776120000|2022-02-02 04:28:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643776130000|2022-02-02 04:28:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643776140000|2022-02-02 04:29:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776150000|2022-02-02 04:29:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1643776160000|2022-02-02 04:29:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776170000|2022-02-02 04:29:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643776190000|2022-02-02 04:29:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643776210000|2022-02-02 04:30:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643776220000|2022-02-02 04:30:20|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|9
1643776230000|2022-02-02 04:30:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643776240000|2022-02-02 04:30:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643776260000|2022-02-02 04:31:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643776270000|2022-02-02 04:31:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643776280000|2022-02-02 04:31:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643776330000|2022-02-02 04:32:10|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|4
1643776340000|2022-02-02 04:32:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643776350000|2022-02-02 04:32:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776360000|2022-02-02 04:32:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643776370000|2022-02-02 04:32:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776380000|2022-02-02 04:33:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643776390000|2022-02-02 04:33:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776400000|2022-02-02 04:33:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643776410000|2022-02-02 04:33:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776420000|2022-02-02 04:33:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776430000|2022-02-02 04:33:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776440000|2022-02-02 04:34:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776450000|2022-02-02 04:34:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643776470000|2022-02-02 04:34:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643776480000|2022-02-02 04:34:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1643776500000|2022-02-02 04:35:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643776510000|2022-02-02 04:35:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643776520000|2022-02-02 04:35:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1643776530000|2022-02-02 04:35:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643776550000|2022-02-02 04:35:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643776570000|2022-02-02 04:36:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643776580000|2022-02-02 04:36:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643776600000|2022-02-02 04:36:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1643776690000|2022-02-02 04:38:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643776700000|2022-02-02 04:38:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643776710000|2022-02-02 04:38:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643776720000|2022-02-02 04:38:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643776740000|2022-02-02 04:39:00|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|6
1643776800000|2022-02-02 04:40:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643776850000|2022-02-02 04:40:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643776870000|2022-02-02 04:41:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643776880000|2022-02-02 04:41:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643776890000|2022-02-02 04:41:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643776910000|2022-02-02 04:41:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643776930000|2022-02-02 04:42:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643776940000|2022-02-02 04:42:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643776950000|2022-02-02 04:42:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643776960000|2022-02-02 04:42:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643776970000|2022-02-02 04:42:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643776980000|2022-02-02 04:43:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643776990000|2022-02-02 04:43:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643777010000|2022-02-02 04:43:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643777040000|2022-02-02 04:44:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643777070000|2022-02-02 04:44:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1643777080000|2022-02-02 04:44:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643777090000|2022-02-02 04:44:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643777110000|2022-02-02 04:45:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643777120000|2022-02-02 04:45:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643777130000|2022-02-02 04:45:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643777140000|2022-02-02 04:45:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1643777150000|2022-02-02 04:45:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1643777160000|2022-02-02 04:46:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643777170000|2022-02-02 04:46:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1643777180000|2022-02-02 04:46:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1643777190000|2022-02-02 04:46:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1643777210000|2022-02-02 04:46:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1643777220000|2022-02-02 04:47:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643777230000|2022-02-02 04:47:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1643777240000|2022-02-02 04:47:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643777250000|2022-02-02 04:47:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643777270000|2022-02-02 04:47:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643777290000|2022-02-02 04:48:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643777300000|2022-02-02 04:48:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643777310000|2022-02-02 04:48:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643777320000|2022-02-02 04:48:40|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|7
1643777520000|2022-02-02 04:52:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643777540000|2022-02-02 04:52:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643777550000|2022-02-02 04:52:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643777560000|2022-02-02 04:52:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1643777570000|2022-02-02 04:52:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643777580000|2022-02-02 04:53:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643777600000|2022-02-02 04:53:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643777610000|2022-02-02 04:53:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643777680000|2022-02-02 04:54:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643777690000|2022-02-02 04:54:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643777700000|2022-02-02 04:55:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643777710000|2022-02-02 04:55:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643777730000|2022-02-02 04:55:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|10
1643777740000|2022-02-02 04:55:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643777800000|2022-02-02 04:56:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643777820000|2022-02-02 04:57:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643777830000|2022-02-02 04:57:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643777840000|2022-02-02 04:57:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643777850000|2022-02-02 04:57:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643777860000|2022-02-02 04:57:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643777870000|2022-02-02 04:57:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643777880000|2022-02-02 04:58:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643777890000|2022-02-02 04:58:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643777900000|2022-02-02 04:58:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643777920000|2022-02-02 04:58:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1643777930000|2022-02-02 04:58:50|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|8
1643777940000|2022-02-02 04:59:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643777970000|2022-02-02 04:59:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1643777980000|2022-02-02 04:59:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643777990000|2022-02-02 04:59:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643778000000|2022-02-02 05:00:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643778010000|2022-02-02 05:00:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643778020000|2022-02-02 05:00:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643778030000|2022-02-02 05:00:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643778040000|2022-02-02 05:00:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643778050000|2022-02-02 05:00:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643778060000|2022-02-02 05:01:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643778070000|2022-02-02 05:01:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643778080000|2022-02-02 05:01:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778100000|2022-02-02 05:01:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643778110000|2022-02-02 05:01:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643778120000|2022-02-02 05:02:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778130000|2022-02-02 05:02:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643778150000|2022-02-02 05:02:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778160000|2022-02-02 05:02:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643778210000|2022-02-02 05:03:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778220000|2022-02-02 05:03:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643778230000|2022-02-02 05:03:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643778240000|2022-02-02 05:04:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643778250000|2022-02-02 05:04:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643778270000|2022-02-02 05:04:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778280000|2022-02-02 05:04:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643778320000|2022-02-02 05:05:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643778380000|2022-02-02 05:06:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643778440000|2022-02-02 05:07:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643778450000|2022-02-02 05:07:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1643778480000|2022-02-02 05:08:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643778490000|2022-02-02 05:08:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1643778500000|2022-02-02 05:08:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643778510000|2022-02-02 05:08:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1643778520000|2022-02-02 05:08:40|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|9
1643778530000|2022-02-02 05:08:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1643778560000|2022-02-02 05:09:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643778580000|2022-02-02 05:09:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643778590000|2022-02-02 05:09:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1643778600000|2022-02-02 05:10:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643778650000|2022-02-02 05:10:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643778690000|2022-02-02 05:11:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643778750000|2022-02-02 05:12:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643778760000|2022-02-02 05:12:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643778770000|2022-02-02 05:12:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643778830000|2022-02-02 05:13:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643778850000|2022-02-02 05:14:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643778880000|2022-02-02 05:14:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643778890000|2022-02-02 05:14:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643778900000|2022-02-02 05:15:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643778910000|2022-02-02 05:15:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643778920000|2022-02-02 05:15:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643778930000|2022-02-02 05:15:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643779030000|2022-02-02 05:17:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643779050000|2022-02-02 05:17:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643779070000|2022-02-02 05:17:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643779080000|2022-02-02 05:18:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|10
1643779100000|2022-02-02 05:18:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643779110000|2022-02-02 05:18:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1643779120000|2022-02-02 05:18:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643779140000|2022-02-02 05:19:00|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|9
1643779150000|2022-02-02 05:19:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643779160000|2022-02-02 05:19:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643779170000|2022-02-02 05:19:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1643779190000|2022-02-02 05:19:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643779210000|2022-02-02 05:20:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643779220000|2022-02-02 05:20:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643779230000|2022-02-02 05:20:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643779240000|2022-02-02 05:20:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643779280000|2022-02-02 05:21:20|20.3|20.1|20.28|20.08|20.3|20.1|20.27|20.07|7
1643779310000|2022-02-02 05:21:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643779320000|2022-02-02 05:22:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643779370000|2022-02-02 05:22:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643779380000|2022-02-02 05:23:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643779410000|2022-02-02 05:23:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643779420000|2022-02-02 05:23:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643779430000|2022-02-02 05:23:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643779440000|2022-02-02 05:24:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643779450000|2022-02-02 05:24:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643779460000|2022-02-02 05:24:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643779470000|2022-02-02 05:24:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643779500000|2022-02-02 05:25:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643779510000|2022-02-02 05:25:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643779520000|2022-02-02 05:25:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1643779530000|2022-02-02 05:25:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643779550000|2022-02-02 05:25:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643779560000|2022-02-02 05:26:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643779570000|2022-02-02 05:26:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643779740000|2022-02-02 05:29:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643779770000|2022-02-02 05:29:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643779800000|2022-02-02 05:30:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1643779810000|2022-02-02 05:30:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1643779820000|2022-02-02 05:30:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643779830000|2022-02-02 05:30:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643779840000|2022-02-02 05:30:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643779850000|2022-02-02 05:30:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643779860000|2022-02-02 05:31:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643779870000|2022-02-02 05:31:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643779880000|2022-02-02 05:31:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1643779890000|2022-02-02 05:31:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643779920000|2022-02-02 05:32:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643779940000|2022-02-02 05:32:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1643779950000|2022-02-02 05:32:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643779960000|2022-02-02 05:32:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643779980000|2022-02-02 05:33:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643779990000|2022-02-02 05:33:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780000000|2022-02-02 05:33:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780010000|2022-02-02 05:33:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780020000|2022-02-02 05:33:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780030000|2022-02-02 05:33:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1643780040000|2022-02-02 05:34:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643780050000|2022-02-02 05:34:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643780070000|2022-02-02 05:34:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780080000|2022-02-02 05:34:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780110000|2022-02-02 05:35:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1643780120000|2022-02-02 05:35:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643780130000|2022-02-02 05:35:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|10
1643780140000|2022-02-02 05:35:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643780150000|2022-02-02 05:35:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1643780170000|2022-02-02 05:36:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643780180000|2022-02-02 05:36:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643780190000|2022-02-02 05:36:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643780200000|2022-02-02 05:36:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643780210000|2022-02-02 05:36:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643780280000|2022-02-02 05:38:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643780300000|2022-02-02 05:38:20|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|4
1643780310000|2022-02-02 05:38:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1643780320000|2022-02-02 05:38:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643780330000|2022-02-02 05:38:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643780360000|2022-02-02 05:39:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643780370000|2022-02-02 05:39:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643780380000|2022-02-02 05:39:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643780390000|2022-02-02 05:39:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643780420000|2022-02-02 05:40:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643780430000|2022-02-02 05:40:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643780440000|2022-02-02 05:40:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643780450000|2022-02-02 05:40:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780480000|2022-02-02 05:41:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780490000|2022-02-02 05:41:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1643780530000|2022-02-02 05:42:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643780540000|2022-02-02 05:42:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1643780550000|2022-02-02 05:42:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643780610000|2022-02-02 05:43:30|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643780650000|2022-02-02 05:44:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643780720000|2022-02-02 05:45:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643780730000|2022-02-02 05:45:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643780740000|2022-02-02 05:45:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1643780790000|2022-02-02 05:46:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643780800000|2022-02-02 05:46:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643780830000|2022-02-02 05:47:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1643780840000|2022-02-02 05:47:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1643780850000|2022-02-02 05:47:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780860000|2022-02-02 05:47:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643780870000|2022-02-02 05:47:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643780890000|2022-02-02 05:48:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643780920000|2022-02-02 05:48:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780930000|2022-02-02 05:48:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643780980000|2022-02-02 05:49:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781000000|2022-02-02 05:50:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643781050000|2022-02-02 05:50:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643781060000|2022-02-02 05:51:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781070000|2022-02-02 05:51:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643781080000|2022-02-02 05:51:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643781100000|2022-02-02 05:51:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781230000|2022-02-02 05:53:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781240000|2022-02-02 05:54:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643781250000|2022-02-02 05:54:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1643781260000|2022-02-02 05:54:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643781320000|2022-02-02 05:55:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643781330000|2022-02-02 05:55:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643781370000|2022-02-02 05:56:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643781390000|2022-02-02 05:56:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781410000|2022-02-02 05:56:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781420000|2022-02-02 05:57:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781430000|2022-02-02 05:57:10|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|4
1643781450000|2022-02-02 05:57:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643781460000|2022-02-02 05:57:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643781520000|2022-02-02 05:58:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781530000|2022-02-02 05:58:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643781590000|2022-02-02 05:59:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643781610000|2022-02-02 06:00:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643781670000|2022-02-02 06:01:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643781680000|2022-02-02 06:01:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643781720000|2022-02-02 06:02:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643781790000|2022-02-02 06:03:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781800000|2022-02-02 06:03:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781860000|2022-02-02 06:04:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643781920000|2022-02-02 06:05:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643781930000|2022-02-02 06:05:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643781970000|2022-02-02 06:06:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643781990000|2022-02-02 06:06:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1643782020000|2022-02-02 06:07:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643782030000|2022-02-02 06:07:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|10
1643782040000|2022-02-02 06:07:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643782050000|2022-02-02 06:07:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643782060000|2022-02-02 06:07:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643782110000|2022-02-02 06:08:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643782140000|2022-02-02 06:09:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643782180000|2022-02-02 06:09:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1643782190000|2022-02-02 06:09:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643782220000|2022-02-02 06:10:20|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|3
1643782290000|2022-02-02 06:11:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643782320000|2022-02-02 06:12:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643782330000|2022-02-02 06:12:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643782340000|2022-02-02 06:12:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643782360000|2022-02-02 06:12:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643782380000|2022-02-02 06:13:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643782390000|2022-02-02 06:13:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643782410000|2022-02-02 06:13:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643782460000|2022-02-02 06:14:20|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|3
1643782470000|2022-02-02 06:14:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643782490000|2022-02-02 06:14:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643782510000|2022-02-02 06:15:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643782520000|2022-02-02 06:15:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643782560000|2022-02-02 06:16:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643782630000|2022-02-02 06:17:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643782670000|2022-02-02 06:17:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643782680000|2022-02-02 06:18:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643782710000|2022-02-02 06:18:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643782720000|2022-02-02 06:18:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643782730000|2022-02-02 06:18:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643782740000|2022-02-02 06:19:00|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|4
1643782750000|2022-02-02 06:19:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643782760000|2022-02-02 06:19:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643782770000|2022-02-02 06:19:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643782790000|2022-02-02 06:19:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643782830000|2022-02-02 06:20:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643782840000|2022-02-02 06:20:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643782850000|2022-02-02 06:20:50|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1643782880000|2022-02-02 06:21:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643782890000|2022-02-02 06:21:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1643782900000|2022-02-02 06:21:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643782920000|2022-02-02 06:22:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643782960000|2022-02-02 06:22:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643782990000|2022-02-02 06:23:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643783000000|2022-02-02 06:23:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643783010000|2022-02-02 06:23:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643783020000|2022-02-02 06:23:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643783030000|2022-02-02 06:23:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643783060000|2022-02-02 06:24:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643783070000|2022-02-02 06:24:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643783080000|2022-02-02 06:24:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643783120000|2022-02-02 06:25:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643783130000|2022-02-02 06:25:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643783140000|2022-02-02 06:25:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643783150000|2022-02-02 06:25:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643783160000|2022-02-02 06:26:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643783190000|2022-02-02 06:26:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643783200000|2022-02-02 06:26:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643783210000|2022-02-02 06:26:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643783220000|2022-02-02 06:27:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643783230000|2022-02-02 06:27:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1643783240000|2022-02-02 06:27:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643783320000|2022-02-02 06:28:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643783350000|2022-02-02 06:29:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643783360000|2022-02-02 06:29:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1643783370000|2022-02-02 06:29:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1643783380000|2022-02-02 06:29:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1643783390000|2022-02-02 06:29:50|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|6
1643783400000|2022-02-02 06:30:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|5
1643783410000|2022-02-02 06:30:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643783420000|2022-02-02 06:30:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1643783430000|2022-02-02 06:30:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1643783450000|2022-02-02 06:30:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643783470000|2022-02-02 06:31:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1643783480000|2022-02-02 06:31:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643783490000|2022-02-02 06:31:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643783510000|2022-02-02 06:31:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643783520000|2022-02-02 06:32:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1643783530000|2022-02-02 06:32:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643783540000|2022-02-02 06:32:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643783560000|2022-02-02 06:32:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643783600000|2022-02-02 06:33:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643783610000|2022-02-02 06:33:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1643783620000|2022-02-02 06:33:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643783660000|2022-02-02 06:34:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643783670000|2022-02-02 06:34:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1643783680000|2022-02-02 06:34:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643783700000|2022-02-02 06:35:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643783720000|2022-02-02 06:35:20|20.26|20.06|20.25|20.05|20.26|20.06|20.24|20.04|4
1643783730000|2022-02-02 06:35:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643783740000|2022-02-02 06:35:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1643783750000|2022-02-02 06:35:50|20.22|20.02|20.21|20.01|20.23|20.03|20.21|20.01|6
1643783770000|2022-02-02 06:36:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1643783780000|2022-02-02 06:36:20|20.22|20.02|20.2|20|20.22|20.02|20.2|20|7
1643783790000|2022-02-02 06:36:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643783800000|2022-02-02 06:36:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643783820000|2022-02-02 06:37:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643783840000|2022-02-02 06:37:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1643783850000|2022-02-02 06:37:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643783870000|2022-02-02 06:37:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643783890000|2022-02-02 06:38:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643783900000|2022-02-02 06:38:20|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|6
1643783950000|2022-02-02 06:39:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643783960000|2022-02-02 06:39:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643783970000|2022-02-02 06:39:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1643783990000|2022-02-02 06:39:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1643784000000|2022-02-02 06:40:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643784010000|2022-02-02 06:40:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1643784020000|2022-02-02 06:40:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643784030000|2022-02-02 06:40:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|14
1643784040000|2022-02-02 06:40:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1643784050000|2022-02-02 06:40:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643784060000|2022-02-02 06:41:00|20.2|20|20.2|20|20.21|20.01|20.2|20|11
1643784080000|2022-02-02 06:41:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643784090000|2022-02-02 06:41:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1643784110000|2022-02-02 06:41:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1643784120000|2022-02-02 06:42:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643784130000|2022-02-02 06:42:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1643784140000|2022-02-02 06:42:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643784150000|2022-02-02 06:42:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1643784170000|2022-02-02 06:42:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643784180000|2022-02-02 06:43:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1643784190000|2022-02-02 06:43:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1643784200000|2022-02-02 06:43:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643784210000|2022-02-02 06:43:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643784220000|2022-02-02 06:43:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|11
1643784240000|2022-02-02 06:44:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643784250000|2022-02-02 06:44:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643784270000|2022-02-02 06:44:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643784280000|2022-02-02 06:44:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643784300000|2022-02-02 06:45:00|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1643784310000|2022-02-02 06:45:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|9
1643784320000|2022-02-02 06:45:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1643784330000|2022-02-02 06:45:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1643784340000|2022-02-02 06:45:40|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1643784350000|2022-02-02 06:45:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1643784360000|2022-02-02 06:46:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643784410000|2022-02-02 06:46:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643784420000|2022-02-02 06:47:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643784440000|2022-02-02 06:47:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643784450000|2022-02-02 06:47:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643784460000|2022-02-02 06:47:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643784480000|2022-02-02 06:48:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643784490000|2022-02-02 06:48:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643784500000|2022-02-02 06:48:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643784510000|2022-02-02 06:48:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1643784550000|2022-02-02 06:49:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643784560000|2022-02-02 06:49:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643784610000|2022-02-02 06:50:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1643784620000|2022-02-02 06:50:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643784640000|2022-02-02 06:50:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643784650000|2022-02-02 06:50:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643784660000|2022-02-02 06:51:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643784670000|2022-02-02 06:51:10|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643784680000|2022-02-02 06:51:20|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643784690000|2022-02-02 06:51:30|20.16|19.96|20.15|19.95|20.17|19.97|20.15|19.95|8
1643784700000|2022-02-02 06:51:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643784720000|2022-02-02 06:52:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643784730000|2022-02-02 06:52:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643784740000|2022-02-02 06:52:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1643784750000|2022-02-02 06:52:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1643784760000|2022-02-02 06:52:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|8
1643784770000|2022-02-02 06:52:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|10
1643784780000|2022-02-02 06:53:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643784790000|2022-02-02 06:53:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643784800000|2022-02-02 06:53:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643784810000|2022-02-02 06:53:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643784820000|2022-02-02 06:53:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643784830000|2022-02-02 06:53:50|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|9
1643784840000|2022-02-02 06:54:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643784880000|2022-02-02 06:54:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1643784950000|2022-02-02 06:55:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643784980000|2022-02-02 06:56:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643785000000|2022-02-02 06:56:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643785010000|2022-02-02 06:56:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|8
1643785020000|2022-02-02 06:57:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1643785030000|2022-02-02 06:57:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643785040000|2022-02-02 06:57:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643785070000|2022-02-02 06:57:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643785090000|2022-02-02 06:58:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643785100000|2022-02-02 06:58:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|8
1643785110000|2022-02-02 06:58:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643785120000|2022-02-02 06:58:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643785130000|2022-02-02 06:58:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|8
1643785180000|2022-02-02 06:59:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643785190000|2022-02-02 06:59:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643785200000|2022-02-02 07:00:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643785210000|2022-02-02 07:00:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1643785220000|2022-02-02 07:00:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643785230000|2022-02-02 07:00:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1643785240000|2022-02-02 07:00:40|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1643785260000|2022-02-02 07:01:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1643785270000|2022-02-02 07:01:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1643785280000|2022-02-02 07:01:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643785290000|2022-02-02 07:01:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643785300000|2022-02-02 07:01:40|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1643785310000|2022-02-02 07:01:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1643785350000|2022-02-02 07:02:30|20.18|19.98|20.16|19.96|20.18|19.98|20.16|19.96|5
1643785360000|2022-02-02 07:02:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643785370000|2022-02-02 07:02:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643785380000|2022-02-02 07:03:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1643785390000|2022-02-02 07:03:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643785430000|2022-02-02 07:03:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643785440000|2022-02-02 07:04:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1643785450000|2022-02-02 07:04:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643785470000|2022-02-02 07:04:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643785480000|2022-02-02 07:04:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643785490000|2022-02-02 07:04:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1643785510000|2022-02-02 07:05:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643785520000|2022-02-02 07:05:20|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643785550000|2022-02-02 07:05:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643785570000|2022-02-02 07:06:10|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|11
1643785580000|2022-02-02 07:06:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643785640000|2022-02-02 07:07:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643785650000|2022-02-02 07:07:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1643785660000|2022-02-02 07:07:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1643785710000|2022-02-02 07:08:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|10
1643785720000|2022-02-02 07:08:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643785730000|2022-02-02 07:08:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643785740000|2022-02-02 07:09:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1643785750000|2022-02-02 07:09:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1643785760000|2022-02-02 07:09:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643785770000|2022-02-02 07:09:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643785920000|2022-02-02 07:12:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1643785930000|2022-02-02 07:12:10|20.2|20|20.2|20|20.2|20|20.19|19.99|9
1643785940000|2022-02-02 07:12:20|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|13
1643785960000|2022-02-02 07:12:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643785970000|2022-02-02 07:12:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1643786000000|2022-02-02 07:13:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1643786030000|2022-02-02 07:13:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643786040000|2022-02-02 07:14:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|7
1643786090000|2022-02-02 07:14:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643786100000|2022-02-02 07:15:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643786120000|2022-02-02 07:15:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1643786130000|2022-02-02 07:15:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1643786150000|2022-02-02 07:15:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1643786160000|2022-02-02 07:16:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643786170000|2022-02-02 07:16:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643786210000|2022-02-02 07:16:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1643786220000|2022-02-02 07:17:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1643786230000|2022-02-02 07:17:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643786240000|2022-02-02 07:17:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643786250000|2022-02-02 07:17:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643786280000|2022-02-02 07:18:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643786300000|2022-02-02 07:18:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1643786320000|2022-02-02 07:18:40|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643786350000|2022-02-02 07:19:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643786370000|2022-02-02 07:19:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643786380000|2022-02-02 07:19:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643786410000|2022-02-02 07:20:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1643786500000|2022-02-02 07:21:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643786510000|2022-02-02 07:21:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643786530000|2022-02-02 07:22:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643786540000|2022-02-02 07:22:20|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643786550000|2022-02-02 07:22:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643786560000|2022-02-02 07:22:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643786650000|2022-02-02 07:24:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643786670000|2022-02-02 07:24:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643786710000|2022-02-02 07:25:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643786720000|2022-02-02 07:25:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643786740000|2022-02-02 07:25:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643786750000|2022-02-02 07:25:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643786760000|2022-02-02 07:26:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1643786780000|2022-02-02 07:26:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643786790000|2022-02-02 07:26:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1643786800000|2022-02-02 07:26:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643786810000|2022-02-02 07:26:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643786820000|2022-02-02 07:27:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643786830000|2022-02-02 07:27:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643786840000|2022-02-02 07:27:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1643786860000|2022-02-02 07:27:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1643786890000|2022-02-02 07:28:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643786900000|2022-02-02 07:28:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643786910000|2022-02-02 07:28:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643786920000|2022-02-02 07:28:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643786930000|2022-02-02 07:28:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643786940000|2022-02-02 07:29:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1643786950000|2022-02-02 07:29:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643787030000|2022-02-02 07:30:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643787040000|2022-02-02 07:30:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1643787050000|2022-02-02 07:30:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643787090000|2022-02-02 07:31:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643787110000|2022-02-02 07:31:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643787130000|2022-02-02 07:32:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643787140000|2022-02-02 07:32:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643787150000|2022-02-02 07:32:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1643787160000|2022-02-02 07:32:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643787190000|2022-02-02 07:33:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643787240000|2022-02-02 07:34:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1643787260000|2022-02-02 07:34:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1643787270000|2022-02-02 07:34:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643787290000|2022-02-02 07:34:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643787300000|2022-02-02 07:35:00|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643787320000|2022-02-02 07:35:20|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643787330000|2022-02-02 07:35:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643787350000|2022-02-02 07:35:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643787360000|2022-02-02 07:36:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643787420000|2022-02-02 07:37:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643787430000|2022-02-02 07:37:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643787440000|2022-02-02 07:37:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643787460000|2022-02-02 07:37:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1643787530000|2022-02-02 07:38:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643787540000|2022-02-02 07:39:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643787550000|2022-02-02 07:39:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1643787560000|2022-02-02 07:39:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643787570000|2022-02-02 07:39:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1643787580000|2022-02-02 07:39:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643787590000|2022-02-02 07:39:50|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|5
1643787600000|2022-02-02 07:40:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643787610000|2022-02-02 07:40:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643787620000|2022-02-02 07:40:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1643787630000|2022-02-02 07:40:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1643787640000|2022-02-02 07:40:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|11
1643787650000|2022-02-02 07:40:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643787660000|2022-02-02 07:41:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643787710000|2022-02-02 07:41:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643787720000|2022-02-02 07:42:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643787730000|2022-02-02 07:42:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643787750000|2022-02-02 07:42:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643787760000|2022-02-02 07:42:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643787770000|2022-02-02 07:42:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643787780000|2022-02-02 07:43:00|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643787790000|2022-02-02 07:43:10|20.17|19.97|20.17|19.97|20.18|19.98|20.16|19.96|5
1643787810000|2022-02-02 07:43:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643787830000|2022-02-02 07:43:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643787840000|2022-02-02 07:44:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|10
1643787860000|2022-02-02 07:44:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643787910000|2022-02-02 07:45:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643787930000|2022-02-02 07:45:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643787940000|2022-02-02 07:45:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643787950000|2022-02-02 07:45:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643787960000|2022-02-02 07:46:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643788010000|2022-02-02 07:46:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1643788020000|2022-02-02 07:47:00|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1643788040000|2022-02-02 07:47:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1643788050000|2022-02-02 07:47:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643788060000|2022-02-02 07:47:40|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643788070000|2022-02-02 07:47:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1643788080000|2022-02-02 07:48:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1643788110000|2022-02-02 07:48:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643788120000|2022-02-02 07:48:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643788130000|2022-02-02 07:48:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643788140000|2022-02-02 07:49:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643788150000|2022-02-02 07:49:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1643788160000|2022-02-02 07:49:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1643788170000|2022-02-02 07:49:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643788180000|2022-02-02 07:49:40|20.11|19.91|20.09|19.89|20.11|19.91|20.09|19.89|5
1643788190000|2022-02-02 07:49:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643788200000|2022-02-02 07:50:00|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|3
1643788210000|2022-02-02 07:50:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1643788220000|2022-02-02 07:50:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643788230000|2022-02-02 07:50:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643788240000|2022-02-02 07:50:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1643788250000|2022-02-02 07:50:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643788270000|2022-02-02 07:51:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1643788280000|2022-02-02 07:51:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1643788290000|2022-02-02 07:51:30|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|3
1643788300000|2022-02-02 07:51:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643788310000|2022-02-02 07:51:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643788320000|2022-02-02 07:52:00|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|7
1643788330000|2022-02-02 07:52:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643788350000|2022-02-02 07:52:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643788400000|2022-02-02 07:53:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643788410000|2022-02-02 07:53:30|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|6
1643788430000|2022-02-02 07:53:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1643788440000|2022-02-02 07:54:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1643788450000|2022-02-02 07:54:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1643788480000|2022-02-02 07:54:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|7
1643788490000|2022-02-02 07:54:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1643788500000|2022-02-02 07:55:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1643788510000|2022-02-02 07:55:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1643788530000|2022-02-02 07:55:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1643788540000|2022-02-02 07:55:40|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|11
1643788550000|2022-02-02 07:55:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1643788570000|2022-02-02 07:56:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1643788580000|2022-02-02 07:56:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1643788600000|2022-02-02 07:56:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643788610000|2022-02-02 07:56:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643788630000|2022-02-02 07:57:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643788640000|2022-02-02 07:57:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1643788660000|2022-02-02 07:57:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643788670000|2022-02-02 07:57:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1643788680000|2022-02-02 07:58:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643788690000|2022-02-02 07:58:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643788700000|2022-02-02 07:58:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643788720000|2022-02-02 07:58:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1643788740000|2022-02-02 07:59:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643788750000|2022-02-02 07:59:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643788770000|2022-02-02 07:59:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1643788800000|2022-02-02 08:00:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643788810000|2022-02-02 08:00:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1643788820000|2022-02-02 08:00:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643788830000|2022-02-02 08:00:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643788840000|2022-02-02 08:00:40|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1643788850000|2022-02-02 08:00:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643788880000|2022-02-02 08:01:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1643788910000|2022-02-02 08:01:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643788920000|2022-02-02 08:02:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1643788930000|2022-02-02 08:02:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1643788940000|2022-02-02 08:02:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1643788950000|2022-02-02 08:02:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643788960000|2022-02-02 08:02:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643788980000|2022-02-02 08:03:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|10
1643788990000|2022-02-02 08:03:10|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1643789000000|2022-02-02 08:03:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643789010000|2022-02-02 08:03:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1643789040000|2022-02-02 08:04:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643789060000|2022-02-02 08:04:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|12
1643789070000|2022-02-02 08:04:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643789080000|2022-02-02 08:04:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643789110000|2022-02-02 08:05:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643789120000|2022-02-02 08:05:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643789130000|2022-02-02 08:05:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643789140000|2022-02-02 08:05:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1643789150000|2022-02-02 08:05:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1643789160000|2022-02-02 08:06:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643789170000|2022-02-02 08:06:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643789180000|2022-02-02 08:06:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643789200000|2022-02-02 08:06:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643789220000|2022-02-02 08:07:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643789250000|2022-02-02 08:07:30|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|6
1643789260000|2022-02-02 08:07:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643789280000|2022-02-02 08:08:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643789290000|2022-02-02 08:08:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643789300000|2022-02-02 08:08:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1643789310000|2022-02-02 08:08:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1643789320000|2022-02-02 08:08:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643789330000|2022-02-02 08:08:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|13
1643789340000|2022-02-02 08:09:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643789350000|2022-02-02 08:09:10|20.13|19.93|20.14|19.94|20.15|19.95|20.13|19.93|8
1643789360000|2022-02-02 08:09:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643789370000|2022-02-02 08:09:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1643789390000|2022-02-02 08:09:50|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1643789410000|2022-02-02 08:10:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643789430000|2022-02-02 08:10:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1643789440000|2022-02-02 08:10:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1643789450000|2022-02-02 08:10:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643789510000|2022-02-02 08:11:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643789530000|2022-02-02 08:12:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643789540000|2022-02-02 08:12:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1643789550000|2022-02-02 08:12:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643789560000|2022-02-02 08:12:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1643789570000|2022-02-02 08:12:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643789600000|2022-02-02 08:13:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643789610000|2022-02-02 08:13:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1643789620000|2022-02-02 08:13:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1643789630000|2022-02-02 08:13:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643789640000|2022-02-02 08:14:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643789650000|2022-02-02 08:14:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1643789710000|2022-02-02 08:15:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643789730000|2022-02-02 08:15:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643789740000|2022-02-02 08:15:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643789750000|2022-02-02 08:15:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643789760000|2022-02-02 08:16:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643789770000|2022-02-02 08:16:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643789780000|2022-02-02 08:16:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643789790000|2022-02-02 08:16:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643789810000|2022-02-02 08:16:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643789820000|2022-02-02 08:17:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643789830000|2022-02-02 08:17:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643789840000|2022-02-02 08:17:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643789850000|2022-02-02 08:17:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643789870000|2022-02-02 08:17:50|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643789880000|2022-02-02 08:18:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643789900000|2022-02-02 08:18:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643789910000|2022-02-02 08:18:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|9
1643789930000|2022-02-02 08:18:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643789960000|2022-02-02 08:19:20|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643789970000|2022-02-02 08:19:30|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1643789990000|2022-02-02 08:19:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643790000000|2022-02-02 08:20:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1643790010000|2022-02-02 08:20:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643790030000|2022-02-02 08:20:30|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|6
1643790040000|2022-02-02 08:20:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1643790060000|2022-02-02 08:21:00|20.2|20|20.2|20|20.2|20|20.19|19.99|9
1643790070000|2022-02-02 08:21:10|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|11
1643790080000|2022-02-02 08:21:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1643790120000|2022-02-02 08:22:00|20.17|19.97|20.15|19.95|20.17|19.97|20.15|19.95|3
1643790130000|2022-02-02 08:22:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643790140000|2022-02-02 08:22:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643790160000|2022-02-02 08:22:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643790190000|2022-02-02 08:23:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643790240000|2022-02-02 08:24:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1643790270000|2022-02-02 08:24:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643790340000|2022-02-02 08:25:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643790350000|2022-02-02 08:25:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643790370000|2022-02-02 08:26:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643790380000|2022-02-02 08:26:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1643790390000|2022-02-02 08:26:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|8
1643790410000|2022-02-02 08:26:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643790420000|2022-02-02 08:27:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1643790440000|2022-02-02 08:27:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1643790450000|2022-02-02 08:27:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1643790470000|2022-02-02 08:27:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643790480000|2022-02-02 08:28:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643790490000|2022-02-02 08:28:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643790500000|2022-02-02 08:28:20|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643790510000|2022-02-02 08:28:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1643790540000|2022-02-02 08:29:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643790560000|2022-02-02 08:29:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643790600000|2022-02-02 08:30:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643790730000|2022-02-02 08:32:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643790830000|2022-02-02 08:33:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643790860000|2022-02-02 08:34:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643790890000|2022-02-02 08:34:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643790900000|2022-02-02 08:35:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1643790940000|2022-02-02 08:35:40|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1643790950000|2022-02-02 08:35:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1643790960000|2022-02-02 08:36:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643790990000|2022-02-02 08:36:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1643791000000|2022-02-02 08:36:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1643791060000|2022-02-02 08:37:40|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1643791070000|2022-02-02 08:37:50|20.17|19.97|20.18|19.98|20.18|19.98|20.16|19.96|4
1643791090000|2022-02-02 08:38:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1643791100000|2022-02-02 08:38:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1643791130000|2022-02-02 08:38:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643791140000|2022-02-02 08:39:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1643791150000|2022-02-02 08:39:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1643791160000|2022-02-02 08:39:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1643791170000|2022-02-02 08:39:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|11
1643791200000|2022-02-02 08:40:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643791210000|2022-02-02 08:40:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643791220000|2022-02-02 08:40:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1643791250000|2022-02-02 08:40:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1643791260000|2022-02-02 08:41:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643791290000|2022-02-02 08:41:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1643791300000|2022-02-02 08:41:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1643791310000|2022-02-02 08:41:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|8
1643791340000|2022-02-02 08:42:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1643791380000|2022-02-02 08:43:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1643791390000|2022-02-02 08:43:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643791400000|2022-02-02 08:43:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1643791410000|2022-02-02 08:43:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1643791460000|2022-02-02 08:44:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643791470000|2022-02-02 08:44:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643791480000|2022-02-02 08:44:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643791520000|2022-02-02 08:45:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643791540000|2022-02-02 08:45:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1643791610000|2022-02-02 08:46:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643791660000|2022-02-02 08:47:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1643791750000|2022-02-02 08:49:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1643791810000|2022-02-02 08:50:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1643791830000|2022-02-02 08:50:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1643791850000|2022-02-02 08:50:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643791870000|2022-02-02 08:51:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643791880000|2022-02-02 08:51:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643791890000|2022-02-02 08:51:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643791900000|2022-02-02 08:51:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1643791910000|2022-02-02 08:51:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|8
1643791920000|2022-02-02 08:52:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1643791940000|2022-02-02 08:52:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643791950000|2022-02-02 08:52:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643791980000|2022-02-02 08:53:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1643791990000|2022-02-02 08:53:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643792010000|2022-02-02 08:53:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1643792040000|2022-02-02 08:54:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643792050000|2022-02-02 08:54:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643792080000|2022-02-02 08:54:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643792110000|2022-02-02 08:55:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|10
1643792120000|2022-02-02 08:55:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1643792130000|2022-02-02 08:55:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1643792140000|2022-02-02 08:55:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643792170000|2022-02-02 08:56:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1643792200000|2022-02-02 08:56:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1643792210000|2022-02-02 08:56:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1643792220000|2022-02-02 08:57:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1643792260000|2022-02-02 08:57:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1643792300000|2022-02-02 08:58:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643792320000|2022-02-02 08:58:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643792330000|2022-02-02 08:58:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1643792340000|2022-02-02 08:59:00|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|3
1643792350000|2022-02-02 08:59:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1643792360000|2022-02-02 08:59:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1643792380000|2022-02-02 08:59:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643792390000|2022-02-02 08:59:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643792410000|2022-02-02 09:00:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1643792430000|2022-02-02 09:00:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643792440000|2022-02-02 09:00:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643792450000|2022-02-02 09:00:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643792480000|2022-02-02 09:01:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643792490000|2022-02-02 09:01:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643792510000|2022-02-02 09:01:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1643792520000|2022-02-02 09:02:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1643792530000|2022-02-02 09:02:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|10
1643792540000|2022-02-02 09:02:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643792550000|2022-02-02 09:02:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643792570000|2022-02-02 09:02:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643792590000|2022-02-02 09:03:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643792600000|2022-02-02 09:03:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643792610000|2022-02-02 09:03:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643792620000|2022-02-02 09:03:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643792630000|2022-02-02 09:03:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643792660000|2022-02-02 09:04:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|11
1643792670000|2022-02-02 09:04:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643792710000|2022-02-02 09:05:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643792730000|2022-02-02 09:05:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643792740000|2022-02-02 09:05:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643792750000|2022-02-02 09:05:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643792760000|2022-02-02 09:06:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643792770000|2022-02-02 09:06:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1643792780000|2022-02-02 09:06:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643792790000|2022-02-02 09:06:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643792800000|2022-02-02 09:06:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643792810000|2022-02-02 09:06:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643792820000|2022-02-02 09:07:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643792840000|2022-02-02 09:07:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643792850000|2022-02-02 09:07:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643792860000|2022-02-02 09:07:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643792870000|2022-02-02 09:07:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1643792890000|2022-02-02 09:08:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1643792910000|2022-02-02 09:08:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643792940000|2022-02-02 09:09:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643792990000|2022-02-02 09:09:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1643793000000|2022-02-02 09:10:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643793010000|2022-02-02 09:10:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1643793020000|2022-02-02 09:10:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643793040000|2022-02-02 09:10:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1643793050000|2022-02-02 09:10:50|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1643793060000|2022-02-02 09:11:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643793090000|2022-02-02 09:11:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643793110000|2022-02-02 09:11:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793120000|2022-02-02 09:12:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1643793130000|2022-02-02 09:12:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1643793170000|2022-02-02 09:12:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643793180000|2022-02-02 09:13:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1643793190000|2022-02-02 09:13:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643793200000|2022-02-02 09:13:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643793210000|2022-02-02 09:13:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643793220000|2022-02-02 09:13:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643793230000|2022-02-02 09:13:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643793240000|2022-02-02 09:14:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643793250000|2022-02-02 09:14:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643793280000|2022-02-02 09:14:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643793300000|2022-02-02 09:15:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1643793310000|2022-02-02 09:15:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643793340000|2022-02-02 09:15:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643793360000|2022-02-02 09:16:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793370000|2022-02-02 09:16:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1643793380000|2022-02-02 09:16:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1643793390000|2022-02-02 09:16:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1643793400000|2022-02-02 09:16:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793440000|2022-02-02 09:17:20|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643793450000|2022-02-02 09:17:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793460000|2022-02-02 09:17:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1643793470000|2022-02-02 09:17:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643793480000|2022-02-02 09:18:00|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643793490000|2022-02-02 09:18:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1643793500000|2022-02-02 09:18:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1643793510000|2022-02-02 09:18:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793530000|2022-02-02 09:18:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1643793540000|2022-02-02 09:19:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643793610000|2022-02-02 09:20:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1643793620000|2022-02-02 09:20:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643793640000|2022-02-02 09:20:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1643793650000|2022-02-02 09:20:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643793660000|2022-02-02 09:21:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643793670000|2022-02-02 09:21:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643793690000|2022-02-02 09:21:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1643793710000|2022-02-02 09:21:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643793720000|2022-02-02 09:22:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643793730000|2022-02-02 09:22:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643793770000|2022-02-02 09:22:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643793890000|2022-02-02 09:24:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643793910000|2022-02-02 09:25:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643793930000|2022-02-02 09:25:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643793950000|2022-02-02 09:25:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643793960000|2022-02-02 09:26:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643793980000|2022-02-02 09:26:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643794010000|2022-02-02 09:26:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1643794070000|2022-02-02 09:27:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1643794080000|2022-02-02 09:28:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643794090000|2022-02-02 09:28:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643794100000|2022-02-02 09:28:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1643794110000|2022-02-02 09:28:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643794120000|2022-02-02 09:28:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643794130000|2022-02-02 09:28:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1643794140000|2022-02-02 09:29:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643794150000|2022-02-02 09:29:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643794160000|2022-02-02 09:29:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643794190000|2022-02-02 09:29:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643794200000|2022-02-02 09:30:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643794210000|2022-02-02 09:30:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643794230000|2022-02-02 09:30:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643794240000|2022-02-02 09:30:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643794290000|2022-02-02 09:31:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1643794300000|2022-02-02 09:31:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643794310000|2022-02-02 09:31:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643794320000|2022-02-02 09:32:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1643794330000|2022-02-02 09:32:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1643794340000|2022-02-02 09:32:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1643794390000|2022-02-02 09:33:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643794400000|2022-02-02 09:33:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1643794410000|2022-02-02 09:33:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643794420000|2022-02-02 09:33:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1643794430000|2022-02-02 09:33:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|11
1643794450000|2022-02-02 09:34:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1643794460000|2022-02-02 09:34:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|7
1643794470000|2022-02-02 09:34:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1643794520000|2022-02-02 09:35:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1643794530000|2022-02-02 09:35:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1643794540000|2022-02-02 09:35:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1643794550000|2022-02-02 09:35:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1643794570000|2022-02-02 09:36:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1643794580000|2022-02-02 09:36:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1643794600000|2022-02-02 09:36:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1643794610000|2022-02-02 09:36:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1643794660000|2022-02-02 09:37:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643794670000|2022-02-02 09:37:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643794700000|2022-02-02 09:38:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|9
1643794710000|2022-02-02 09:38:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643794720000|2022-02-02 09:38:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643794730000|2022-02-02 09:38:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643794740000|2022-02-02 09:39:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643794750000|2022-02-02 09:39:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643794770000|2022-02-02 09:39:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|13
1643794780000|2022-02-02 09:39:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|10
1643794790000|2022-02-02 09:39:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643794800000|2022-02-02 09:40:00|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|3
1643794810000|2022-02-02 09:40:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1643794830000|2022-02-02 09:40:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1643794840000|2022-02-02 09:40:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1643794850000|2022-02-02 09:40:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1643794930000|2022-02-02 09:42:10|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|4
1643794940000|2022-02-02 09:42:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1643794950000|2022-02-02 09:42:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643794960000|2022-02-02 09:42:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643794970000|2022-02-02 09:42:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643794980000|2022-02-02 09:43:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1643794990000|2022-02-02 09:43:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643795010000|2022-02-02 09:43:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1643795020000|2022-02-02 09:43:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1643795050000|2022-02-02 09:44:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643795070000|2022-02-02 09:44:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643795110000|2022-02-02 09:45:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643795120000|2022-02-02 09:45:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|10
1643795130000|2022-02-02 09:45:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643795140000|2022-02-02 09:45:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643795160000|2022-02-02 09:46:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1643795170000|2022-02-02 09:46:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643795230000|2022-02-02 09:47:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643795240000|2022-02-02 09:47:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1643795250000|2022-02-02 09:47:30|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|10
1643795260000|2022-02-02 09:47:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643795280000|2022-02-02 09:48:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1643795290000|2022-02-02 09:48:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643795330000|2022-02-02 09:48:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643795370000|2022-02-02 09:49:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643795380000|2022-02-02 09:49:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643795390000|2022-02-02 09:49:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643795420000|2022-02-02 09:50:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643795430000|2022-02-02 09:50:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643795440000|2022-02-02 09:50:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643795450000|2022-02-02 09:50:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643795470000|2022-02-02 09:51:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643795480000|2022-02-02 09:51:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643795490000|2022-02-02 09:51:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1643795500000|2022-02-02 09:51:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643795510000|2022-02-02 09:51:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643795520000|2022-02-02 09:52:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643795530000|2022-02-02 09:52:10|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1643795540000|2022-02-02 09:52:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643795580000|2022-02-02 09:53:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643795600000|2022-02-02 09:53:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643795650000|2022-02-02 09:54:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643795680000|2022-02-02 09:54:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643795690000|2022-02-02 09:54:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643795700000|2022-02-02 09:55:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643795710000|2022-02-02 09:55:10|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|6
1643795720000|2022-02-02 09:55:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1643795730000|2022-02-02 09:55:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643795740000|2022-02-02 09:55:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643795820000|2022-02-02 09:57:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643795830000|2022-02-02 09:57:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643795840000|2022-02-02 09:57:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643795860000|2022-02-02 09:57:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643795890000|2022-02-02 09:58:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1643795900000|2022-02-02 09:58:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643795920000|2022-02-02 09:58:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643795930000|2022-02-02 09:58:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643795940000|2022-02-02 09:59:00|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|3
1643795950000|2022-02-02 09:59:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643796010000|2022-02-02 10:00:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1643796030000|2022-02-02 10:00:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643796040000|2022-02-02 10:00:40|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|16
1643796050000|2022-02-02 10:00:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1643796070000|2022-02-02 10:01:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643796080000|2022-02-02 10:01:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643796090000|2022-02-02 10:01:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643796120000|2022-02-02 10:02:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643796130000|2022-02-02 10:02:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643796140000|2022-02-02 10:02:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643796160000|2022-02-02 10:02:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643796180000|2022-02-02 10:03:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643796230000|2022-02-02 10:03:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643796240000|2022-02-02 10:04:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643796300000|2022-02-02 10:05:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643796370000|2022-02-02 10:06:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643796400000|2022-02-02 10:06:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1643796410000|2022-02-02 10:06:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643796430000|2022-02-02 10:07:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643796440000|2022-02-02 10:07:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643796480000|2022-02-02 10:08:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643796490000|2022-02-02 10:08:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643796510000|2022-02-02 10:08:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643796520000|2022-02-02 10:08:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643796530000|2022-02-02 10:08:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643796540000|2022-02-02 10:09:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643796570000|2022-02-02 10:09:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643796580000|2022-02-02 10:09:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643796590000|2022-02-02 10:09:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643796600000|2022-02-02 10:10:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643796630000|2022-02-02 10:10:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643796650000|2022-02-02 10:10:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643796660000|2022-02-02 10:11:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643796670000|2022-02-02 10:11:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643796700000|2022-02-02 10:11:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643796720000|2022-02-02 10:12:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643796730000|2022-02-02 10:12:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1643796780000|2022-02-02 10:13:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1643796810000|2022-02-02 10:13:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643796820000|2022-02-02 10:13:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643796830000|2022-02-02 10:13:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643796840000|2022-02-02 10:14:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643796850000|2022-02-02 10:14:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643796860000|2022-02-02 10:14:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1643796900000|2022-02-02 10:15:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643796910000|2022-02-02 10:15:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643796920000|2022-02-02 10:15:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643796990000|2022-02-02 10:16:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643797000000|2022-02-02 10:16:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643797010000|2022-02-02 10:16:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643797020000|2022-02-02 10:17:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643797030000|2022-02-02 10:17:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643797040000|2022-02-02 10:17:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643797050000|2022-02-02 10:17:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643797080000|2022-02-02 10:18:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643797090000|2022-02-02 10:18:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1643797100000|2022-02-02 10:18:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643797110000|2022-02-02 10:18:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643797130000|2022-02-02 10:18:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643797140000|2022-02-02 10:19:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643797150000|2022-02-02 10:19:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643797160000|2022-02-02 10:19:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643797170000|2022-02-02 10:19:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643797180000|2022-02-02 10:19:40|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|5
1643797190000|2022-02-02 10:19:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643797220000|2022-02-02 10:20:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643797230000|2022-02-02 10:20:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643797240000|2022-02-02 10:20:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643797250000|2022-02-02 10:20:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643797280000|2022-02-02 10:21:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643797290000|2022-02-02 10:21:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1643797320000|2022-02-02 10:22:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643797330000|2022-02-02 10:22:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1643797410000|2022-02-02 10:23:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643797420000|2022-02-02 10:23:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643797450000|2022-02-02 10:24:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643797460000|2022-02-02 10:24:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643797470000|2022-02-02 10:24:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1643797480000|2022-02-02 10:24:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1643797540000|2022-02-02 10:25:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643797550000|2022-02-02 10:25:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643797560000|2022-02-02 10:26:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643797570000|2022-02-02 10:26:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643797580000|2022-02-02 10:26:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643797610000|2022-02-02 10:26:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1643797660000|2022-02-02 10:27:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643797680000|2022-02-02 10:28:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643797690000|2022-02-02 10:28:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643797710000|2022-02-02 10:28:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1643797720000|2022-02-02 10:28:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643797730000|2022-02-02 10:28:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643797750000|2022-02-02 10:29:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643797780000|2022-02-02 10:29:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643797790000|2022-02-02 10:29:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1643797810000|2022-02-02 10:30:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643797820000|2022-02-02 10:30:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1643797850000|2022-02-02 10:30:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643797860000|2022-02-02 10:31:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643797870000|2022-02-02 10:31:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643797940000|2022-02-02 10:32:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643797950000|2022-02-02 10:32:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1643797960000|2022-02-02 10:32:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643797970000|2022-02-02 10:32:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643798000000|2022-02-02 10:33:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1643798010000|2022-02-02 10:33:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643798040000|2022-02-02 10:34:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643798080000|2022-02-02 10:34:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798090000|2022-02-02 10:34:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798100000|2022-02-02 10:35:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643798110000|2022-02-02 10:35:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798130000|2022-02-02 10:35:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798150000|2022-02-02 10:35:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643798160000|2022-02-02 10:36:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643798180000|2022-02-02 10:36:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643798190000|2022-02-02 10:36:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643798200000|2022-02-02 10:36:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643798210000|2022-02-02 10:36:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643798250000|2022-02-02 10:37:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798270000|2022-02-02 10:37:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643798280000|2022-02-02 10:38:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643798430000|2022-02-02 10:40:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643798460000|2022-02-02 10:41:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643798470000|2022-02-02 10:41:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643798490000|2022-02-02 10:41:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643798500000|2022-02-02 10:41:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1643798510000|2022-02-02 10:41:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1643798520000|2022-02-02 10:42:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643798540000|2022-02-02 10:42:20|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|2
1643798550000|2022-02-02 10:42:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643798560000|2022-02-02 10:42:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1643798570000|2022-02-02 10:42:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643798590000|2022-02-02 10:43:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643798600000|2022-02-02 10:43:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1643798610000|2022-02-02 10:43:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643798650000|2022-02-02 10:44:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1643798660000|2022-02-02 10:44:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643798670000|2022-02-02 10:44:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798690000|2022-02-02 10:44:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798700000|2022-02-02 10:45:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643798710000|2022-02-02 10:45:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798720000|2022-02-02 10:45:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1643798760000|2022-02-02 10:46:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643798770000|2022-02-02 10:46:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643798780000|2022-02-02 10:46:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643798790000|2022-02-02 10:46:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1643798800000|2022-02-02 10:46:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643798810000|2022-02-02 10:46:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643798820000|2022-02-02 10:47:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643798830000|2022-02-02 10:47:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643798840000|2022-02-02 10:47:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1643798850000|2022-02-02 10:47:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643798860000|2022-02-02 10:47:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643798900000|2022-02-02 10:48:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643798910000|2022-02-02 10:48:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643798920000|2022-02-02 10:48:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643798930000|2022-02-02 10:48:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643798940000|2022-02-02 10:49:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643798950000|2022-02-02 10:49:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643798960000|2022-02-02 10:49:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643798990000|2022-02-02 10:49:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643799000000|2022-02-02 10:50:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643799010000|2022-02-02 10:50:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643799020000|2022-02-02 10:50:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643799080000|2022-02-02 10:51:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1643799090000|2022-02-02 10:51:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643799120000|2022-02-02 10:52:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643799130000|2022-02-02 10:52:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643799150000|2022-02-02 10:52:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643799160000|2022-02-02 10:52:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643799170000|2022-02-02 10:52:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643799180000|2022-02-02 10:53:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643799200000|2022-02-02 10:53:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799210000|2022-02-02 10:53:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643799220000|2022-02-02 10:53:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643799240000|2022-02-02 10:54:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799250000|2022-02-02 10:54:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643799270000|2022-02-02 10:54:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1643799330000|2022-02-02 10:55:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643799350000|2022-02-02 10:55:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643799360000|2022-02-02 10:56:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799370000|2022-02-02 10:56:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799410000|2022-02-02 10:56:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799420000|2022-02-02 10:57:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799430000|2022-02-02 10:57:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643799460000|2022-02-02 10:57:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799470000|2022-02-02 10:57:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799480000|2022-02-02 10:58:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799540000|2022-02-02 10:59:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643799550000|2022-02-02 10:59:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799560000|2022-02-02 10:59:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799570000|2022-02-02 10:59:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799580000|2022-02-02 10:59:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799590000|2022-02-02 10:59:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799600000|2022-02-02 11:00:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799610000|2022-02-02 11:00:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1643799630000|2022-02-02 11:00:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643799640000|2022-02-02 11:00:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643799650000|2022-02-02 11:00:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799670000|2022-02-02 11:01:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799690000|2022-02-02 11:01:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643799700000|2022-02-02 11:01:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1643799710000|2022-02-02 11:01:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643799720000|2022-02-02 11:02:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799730000|2022-02-02 11:02:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643799740000|2022-02-02 11:02:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643799810000|2022-02-02 11:03:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643799820000|2022-02-02 11:03:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643799830000|2022-02-02 11:03:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643799850000|2022-02-02 11:04:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643799980000|2022-02-02 11:06:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643800000000|2022-02-02 11:06:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643800020000|2022-02-02 11:07:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643800050000|2022-02-02 11:07:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643800100000|2022-02-02 11:08:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643800110000|2022-02-02 11:08:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643800180000|2022-02-02 11:09:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643800200000|2022-02-02 11:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643800210000|2022-02-02 11:10:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643800220000|2022-02-02 11:10:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643800230000|2022-02-02 11:10:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1643800250000|2022-02-02 11:10:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643800260000|2022-02-02 11:11:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643800300000|2022-02-02 11:11:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643800350000|2022-02-02 11:12:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643800360000|2022-02-02 11:12:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643800370000|2022-02-02 11:12:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643800380000|2022-02-02 11:13:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643800390000|2022-02-02 11:13:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643800460000|2022-02-02 11:14:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1643800470000|2022-02-02 11:14:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643800480000|2022-02-02 11:14:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643800510000|2022-02-02 11:15:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643800520000|2022-02-02 11:15:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643800530000|2022-02-02 11:15:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643800540000|2022-02-02 11:15:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643800560000|2022-02-02 11:16:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643800570000|2022-02-02 11:16:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1643800580000|2022-02-02 11:16:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643800600000|2022-02-02 11:16:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1643800610000|2022-02-02 11:16:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643800620000|2022-02-02 11:17:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643800650000|2022-02-02 11:17:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643800660000|2022-02-02 11:17:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643800670000|2022-02-02 11:17:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643800680000|2022-02-02 11:18:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643800700000|2022-02-02 11:18:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643800710000|2022-02-02 11:18:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643800720000|2022-02-02 11:18:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643800730000|2022-02-02 11:18:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643800740000|2022-02-02 11:19:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643800800000|2022-02-02 11:20:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643800810000|2022-02-02 11:20:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643800840000|2022-02-02 11:20:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643800850000|2022-02-02 11:20:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643800860000|2022-02-02 11:21:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643800870000|2022-02-02 11:21:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643800890000|2022-02-02 11:21:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643800910000|2022-02-02 11:21:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643800920000|2022-02-02 11:22:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643800950000|2022-02-02 11:22:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643800960000|2022-02-02 11:22:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643800970000|2022-02-02 11:22:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643801000000|2022-02-02 11:23:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643801030000|2022-02-02 11:23:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643801040000|2022-02-02 11:24:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643801050000|2022-02-02 11:24:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643801060000|2022-02-02 11:24:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643801080000|2022-02-02 11:24:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643801090000|2022-02-02 11:24:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643801100000|2022-02-02 11:25:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643801110000|2022-02-02 11:25:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1643801130000|2022-02-02 11:25:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643801140000|2022-02-02 11:25:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1643801220000|2022-02-02 11:27:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643801230000|2022-02-02 11:27:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643801240000|2022-02-02 11:27:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643801270000|2022-02-02 11:27:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643801280000|2022-02-02 11:28:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643801300000|2022-02-02 11:28:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1643801310000|2022-02-02 11:28:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643801320000|2022-02-02 11:28:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643801330000|2022-02-02 11:28:50|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|3
1643801450000|2022-02-02 11:30:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643801530000|2022-02-02 11:32:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643801580000|2022-02-02 11:33:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643801600000|2022-02-02 11:33:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643801620000|2022-02-02 11:33:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643801640000|2022-02-02 11:34:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643801650000|2022-02-02 11:34:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643801670000|2022-02-02 11:34:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643801690000|2022-02-02 11:34:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643801700000|2022-02-02 11:35:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643801760000|2022-02-02 11:36:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643801790000|2022-02-02 11:36:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643801800000|2022-02-02 11:36:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643801810000|2022-02-02 11:36:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643801820000|2022-02-02 11:37:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643801840000|2022-02-02 11:37:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|14
1643801850000|2022-02-02 11:37:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643801870000|2022-02-02 11:37:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643801880000|2022-02-02 11:38:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643801900000|2022-02-02 11:38:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643801910000|2022-02-02 11:38:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|10
1643801920000|2022-02-02 11:38:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643801950000|2022-02-02 11:39:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643801980000|2022-02-02 11:39:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643801990000|2022-02-02 11:39:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643802000000|2022-02-02 11:40:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1643802010000|2022-02-02 11:40:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643802030000|2022-02-02 11:40:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643802040000|2022-02-02 11:40:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643802050000|2022-02-02 11:40:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643802070000|2022-02-02 11:41:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643802080000|2022-02-02 11:41:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643802090000|2022-02-02 11:41:30|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1643802100000|2022-02-02 11:41:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643802110000|2022-02-02 11:41:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643802120000|2022-02-02 11:42:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1643802130000|2022-02-02 11:42:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643802140000|2022-02-02 11:42:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643802150000|2022-02-02 11:42:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802160000|2022-02-02 11:42:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643802180000|2022-02-02 11:43:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802190000|2022-02-02 11:43:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643802200000|2022-02-02 11:43:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643802210000|2022-02-02 11:43:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643802230000|2022-02-02 11:43:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643802240000|2022-02-02 11:44:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1643802310000|2022-02-02 11:45:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643802320000|2022-02-02 11:45:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643802340000|2022-02-02 11:45:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1643802350000|2022-02-02 11:45:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643802360000|2022-02-02 11:46:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643802370000|2022-02-02 11:46:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643802420000|2022-02-02 11:47:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643802430000|2022-02-02 11:47:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643802440000|2022-02-02 11:47:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643802450000|2022-02-02 11:47:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643802460000|2022-02-02 11:47:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643802470000|2022-02-02 11:47:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1643802480000|2022-02-02 11:48:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643802510000|2022-02-02 11:48:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643802520000|2022-02-02 11:48:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643802530000|2022-02-02 11:48:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1643802540000|2022-02-02 11:49:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802550000|2022-02-02 11:49:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643802560000|2022-02-02 11:49:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643802590000|2022-02-02 11:49:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643802600000|2022-02-02 11:50:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643802610000|2022-02-02 11:50:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643802640000|2022-02-02 11:50:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802680000|2022-02-02 11:51:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643802690000|2022-02-02 11:51:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643802700000|2022-02-02 11:51:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643802710000|2022-02-02 11:51:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643802720000|2022-02-02 11:52:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643802730000|2022-02-02 11:52:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643802750000|2022-02-02 11:52:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802760000|2022-02-02 11:52:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643802770000|2022-02-02 11:52:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643802780000|2022-02-02 11:53:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643802790000|2022-02-02 11:53:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643802800000|2022-02-02 11:53:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643802840000|2022-02-02 11:54:00|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|2
1643802850000|2022-02-02 11:54:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643802870000|2022-02-02 11:54:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643802880000|2022-02-02 11:54:40|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643802890000|2022-02-02 11:54:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643802910000|2022-02-02 11:55:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643802920000|2022-02-02 11:55:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643802930000|2022-02-02 11:55:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643802970000|2022-02-02 11:56:10|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|10
1643802980000|2022-02-02 11:56:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1643802990000|2022-02-02 11:56:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643803000000|2022-02-02 11:56:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643803020000|2022-02-02 11:57:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1643803030000|2022-02-02 11:57:10|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|6
1643803060000|2022-02-02 11:57:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643803070000|2022-02-02 11:57:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643803080000|2022-02-02 11:58:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643803140000|2022-02-02 11:59:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643803150000|2022-02-02 11:59:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1643803160000|2022-02-02 11:59:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643803180000|2022-02-02 11:59:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643803190000|2022-02-02 11:59:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1643803210000|2022-02-02 12:00:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1643803220000|2022-02-02 12:00:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1643803230000|2022-02-02 12:00:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643803240000|2022-02-02 12:00:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643803250000|2022-02-02 12:00:50|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|4
1643803260000|2022-02-02 12:01:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|8
1643803270000|2022-02-02 12:01:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643803290000|2022-02-02 12:01:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643803300000|2022-02-02 12:01:40|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1643803310000|2022-02-02 12:01:50|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1643803330000|2022-02-02 12:02:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643803340000|2022-02-02 12:02:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643803360000|2022-02-02 12:02:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643803370000|2022-02-02 12:02:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643803380000|2022-02-02 12:03:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643803390000|2022-02-02 12:03:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643803400000|2022-02-02 12:03:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643803410000|2022-02-02 12:03:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643803420000|2022-02-02 12:03:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643803440000|2022-02-02 12:04:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643803450000|2022-02-02 12:04:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1643803500000|2022-02-02 12:05:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643803510000|2022-02-02 12:05:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643803600000|2022-02-02 12:06:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643803610000|2022-02-02 12:06:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643803630000|2022-02-02 12:07:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643803640000|2022-02-02 12:07:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643803650000|2022-02-02 12:07:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643803670000|2022-02-02 12:07:50|20.5|20.3|20.49|20.29|20.5|20.3|20.47|20.27|7
1643803680000|2022-02-02 12:08:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643803690000|2022-02-02 12:08:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643803700000|2022-02-02 12:08:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643803750000|2022-02-02 12:09:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643803780000|2022-02-02 12:09:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643803790000|2022-02-02 12:09:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643803810000|2022-02-02 12:10:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1643803820000|2022-02-02 12:10:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643803830000|2022-02-02 12:10:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643803840000|2022-02-02 12:10:40|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|5
1643803850000|2022-02-02 12:10:50|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|5
1643803860000|2022-02-02 12:11:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643803880000|2022-02-02 12:11:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643803920000|2022-02-02 12:12:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643803930000|2022-02-02 12:12:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643803950000|2022-02-02 12:12:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643803960000|2022-02-02 12:12:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643803970000|2022-02-02 12:12:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643803980000|2022-02-02 12:13:00|20.55|20.35|20.57|20.37|20.58|20.38|20.55|20.35|11
1643803990000|2022-02-02 12:13:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|10
1643804000000|2022-02-02 12:13:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|10
1643804010000|2022-02-02 12:13:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1643804020000|2022-02-02 12:13:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|11
1643804030000|2022-02-02 12:13:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1643804040000|2022-02-02 12:14:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|10
1643804050000|2022-02-02 12:14:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643804070000|2022-02-02 12:14:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643804080000|2022-02-02 12:14:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643804090000|2022-02-02 12:14:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1643804100000|2022-02-02 12:15:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1643804110000|2022-02-02 12:15:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643804120000|2022-02-02 12:15:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643804130000|2022-02-02 12:15:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643804140000|2022-02-02 12:15:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643804150000|2022-02-02 12:15:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643804160000|2022-02-02 12:16:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643804170000|2022-02-02 12:16:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643804180000|2022-02-02 12:16:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643804200000|2022-02-02 12:16:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643804210000|2022-02-02 12:16:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1643804220000|2022-02-02 12:17:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643804230000|2022-02-02 12:17:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643804240000|2022-02-02 12:17:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643804250000|2022-02-02 12:17:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643804260000|2022-02-02 12:17:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643804280000|2022-02-02 12:18:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1643804310000|2022-02-02 12:18:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643804320000|2022-02-02 12:18:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643804330000|2022-02-02 12:18:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643804340000|2022-02-02 12:19:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643804350000|2022-02-02 12:19:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643804360000|2022-02-02 12:19:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643804370000|2022-02-02 12:19:30|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|7
1643804380000|2022-02-02 12:19:40|20.56|20.36|20.56|20.36|20.58|20.38|20.56|20.36|7
1643804390000|2022-02-02 12:19:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1643804400000|2022-02-02 12:20:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1643804410000|2022-02-02 12:20:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643804420000|2022-02-02 12:20:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643804430000|2022-02-02 12:20:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643804440000|2022-02-02 12:20:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1643804450000|2022-02-02 12:20:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643804490000|2022-02-02 12:21:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643804510000|2022-02-02 12:21:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643804520000|2022-02-02 12:22:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643804530000|2022-02-02 12:22:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643804540000|2022-02-02 12:22:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643804580000|2022-02-02 12:23:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643804590000|2022-02-02 12:23:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643804600000|2022-02-02 12:23:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643804620000|2022-02-02 12:23:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643804630000|2022-02-02 12:23:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643804640000|2022-02-02 12:24:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643804650000|2022-02-02 12:24:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643804680000|2022-02-02 12:24:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643804690000|2022-02-02 12:24:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643804700000|2022-02-02 12:25:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643804710000|2022-02-02 12:25:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643804720000|2022-02-02 12:25:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643804730000|2022-02-02 12:25:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643804740000|2022-02-02 12:25:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643804750000|2022-02-02 12:25:50|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|3
1643804760000|2022-02-02 12:26:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643804770000|2022-02-02 12:26:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643804850000|2022-02-02 12:27:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643804860000|2022-02-02 12:27:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643804870000|2022-02-02 12:27:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643804890000|2022-02-02 12:28:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643804910000|2022-02-02 12:28:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643804920000|2022-02-02 12:28:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1643804930000|2022-02-02 12:28:50|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|16
1643804940000|2022-02-02 12:29:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643804950000|2022-02-02 12:29:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1643804970000|2022-02-02 12:29:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643804980000|2022-02-02 12:29:40|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1643805010000|2022-02-02 12:30:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1643805030000|2022-02-02 12:30:30|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1643805040000|2022-02-02 12:30:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643805050000|2022-02-02 12:30:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643805060000|2022-02-02 12:31:00|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|4
1643805070000|2022-02-02 12:31:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643805080000|2022-02-02 12:31:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643805100000|2022-02-02 12:31:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1643805110000|2022-02-02 12:31:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643805120000|2022-02-02 12:32:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643805130000|2022-02-02 12:32:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643805140000|2022-02-02 12:32:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643805170000|2022-02-02 12:32:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1643805180000|2022-02-02 12:33:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643805190000|2022-02-02 12:33:10|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|4
1643805220000|2022-02-02 12:33:40|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|5
1643805240000|2022-02-02 12:34:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1643805250000|2022-02-02 12:34:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643805270000|2022-02-02 12:34:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643805280000|2022-02-02 12:34:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643805290000|2022-02-02 12:34:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643805300000|2022-02-02 12:35:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1643805320000|2022-02-02 12:35:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1643805340000|2022-02-02 12:35:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643805350000|2022-02-02 12:35:50|20.58|20.38|20.6|20.4|20.6|20.4|20.57|20.37|7
1643805360000|2022-02-02 12:36:00|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|9
1643805370000|2022-02-02 12:36:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643805400000|2022-02-02 12:36:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643805410000|2022-02-02 12:36:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643805420000|2022-02-02 12:37:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643805460000|2022-02-02 12:37:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643805470000|2022-02-02 12:37:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1643805480000|2022-02-02 12:38:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643805490000|2022-02-02 12:38:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643805500000|2022-02-02 12:38:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1643805510000|2022-02-02 12:38:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643805520000|2022-02-02 12:38:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1643805530000|2022-02-02 12:38:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1643805540000|2022-02-02 12:39:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1643805550000|2022-02-02 12:39:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1643805560000|2022-02-02 12:39:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643805570000|2022-02-02 12:39:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643805580000|2022-02-02 12:39:40|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|3
1643805590000|2022-02-02 12:39:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643805610000|2022-02-02 12:40:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643805620000|2022-02-02 12:40:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1643805630000|2022-02-02 12:40:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643805650000|2022-02-02 12:40:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643805660000|2022-02-02 12:41:00|20.62|20.42|20.61|20.41|20.62|20.42|20.6|20.4|8
1643805680000|2022-02-02 12:41:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643805690000|2022-02-02 12:41:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1643805710000|2022-02-02 12:41:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643805720000|2022-02-02 12:42:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1643805730000|2022-02-02 12:42:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1643805770000|2022-02-02 12:42:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643805790000|2022-02-02 12:43:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643805800000|2022-02-02 12:43:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1643805820000|2022-02-02 12:43:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643805830000|2022-02-02 12:43:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1643805840000|2022-02-02 12:44:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1643805850000|2022-02-02 12:44:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643805870000|2022-02-02 12:44:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1643805910000|2022-02-02 12:45:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643805920000|2022-02-02 12:45:20|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|9
1643805930000|2022-02-02 12:45:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1643805940000|2022-02-02 12:45:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643805950000|2022-02-02 12:45:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1643805960000|2022-02-02 12:46:00|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|12
1643805970000|2022-02-02 12:46:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1643805980000|2022-02-02 12:46:20|20.69|20.49|20.68|20.48|20.69|20.49|20.67|20.47|10
1643805990000|2022-02-02 12:46:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1643806030000|2022-02-02 12:47:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1643806040000|2022-02-02 12:47:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1643806050000|2022-02-02 12:47:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1643806060000|2022-02-02 12:47:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1643806070000|2022-02-02 12:47:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1643806090000|2022-02-02 12:48:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1643806120000|2022-02-02 12:48:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|12
1643806130000|2022-02-02 12:48:50|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|9
1643806140000|2022-02-02 12:49:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643806150000|2022-02-02 12:49:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643806160000|2022-02-02 12:49:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1643806170000|2022-02-02 12:49:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643806200000|2022-02-02 12:50:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643806210000|2022-02-02 12:50:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643806220000|2022-02-02 12:50:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1643806230000|2022-02-02 12:50:30|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|7
1643806240000|2022-02-02 12:50:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643806260000|2022-02-02 12:51:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1643806270000|2022-02-02 12:51:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643806280000|2022-02-02 12:51:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643806290000|2022-02-02 12:51:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1643806300000|2022-02-02 12:51:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643806310000|2022-02-02 12:51:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1643806320000|2022-02-02 12:52:00|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|4
1643806330000|2022-02-02 12:52:10|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|4
1643806340000|2022-02-02 12:52:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643806350000|2022-02-02 12:52:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643806360000|2022-02-02 12:52:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1643806380000|2022-02-02 12:53:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|12
1643806410000|2022-02-02 12:53:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643806420000|2022-02-02 12:53:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643806430000|2022-02-02 12:53:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1643806450000|2022-02-02 12:54:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643806470000|2022-02-02 12:54:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643806480000|2022-02-02 12:54:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643806490000|2022-02-02 12:54:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643806540000|2022-02-02 12:55:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643806550000|2022-02-02 12:55:50|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|5
1643806560000|2022-02-02 12:56:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643806570000|2022-02-02 12:56:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1643806580000|2022-02-02 12:56:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643806590000|2022-02-02 12:56:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1643806610000|2022-02-02 12:56:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1643806620000|2022-02-02 12:57:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1643806630000|2022-02-02 12:57:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643806690000|2022-02-02 12:58:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643806730000|2022-02-02 12:58:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1643806750000|2022-02-02 12:59:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1643806760000|2022-02-02 12:59:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1643806770000|2022-02-02 12:59:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643806780000|2022-02-02 12:59:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1643806790000|2022-02-02 12:59:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643806800000|2022-02-02 13:00:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643806810000|2022-02-02 13:00:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643806820000|2022-02-02 13:00:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1643806830000|2022-02-02 13:00:30|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|3
1643806840000|2022-02-02 13:00:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643806850000|2022-02-02 13:00:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1643806860000|2022-02-02 13:01:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|3
1643806870000|2022-02-02 13:01:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643806890000|2022-02-02 13:01:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1643806900000|2022-02-02 13:01:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643806910000|2022-02-02 13:01:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643806930000|2022-02-02 13:02:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643806950000|2022-02-02 13:02:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643806960000|2022-02-02 13:02:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1643806970000|2022-02-02 13:02:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1643806980000|2022-02-02 13:03:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643806990000|2022-02-02 13:03:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643807000000|2022-02-02 13:03:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643807010000|2022-02-02 13:03:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643807020000|2022-02-02 13:03:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1643807040000|2022-02-02 13:04:00|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|8
1643807050000|2022-02-02 13:04:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1643807080000|2022-02-02 13:04:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1643807090000|2022-02-02 13:04:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643807100000|2022-02-02 13:05:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1643807110000|2022-02-02 13:05:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1643807120000|2022-02-02 13:05:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1643807130000|2022-02-02 13:05:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1643807140000|2022-02-02 13:05:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1643807170000|2022-02-02 13:06:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643807180000|2022-02-02 13:06:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643807190000|2022-02-02 13:06:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643807200000|2022-02-02 13:06:40|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|4
1643807210000|2022-02-02 13:06:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1643807230000|2022-02-02 13:07:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1643807260000|2022-02-02 13:07:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643807280000|2022-02-02 13:08:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1643807290000|2022-02-02 13:08:10|20.67|20.47|20.66|20.46|20.67|20.47|20.65|20.45|4
1643807300000|2022-02-02 13:08:20|20.67|20.47|20.66|20.46|20.67|20.47|20.65|20.45|4
1643807310000|2022-02-02 13:08:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1643807330000|2022-02-02 13:08:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1643807340000|2022-02-02 13:09:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1643807350000|2022-02-02 13:09:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643807360000|2022-02-02 13:09:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1643807370000|2022-02-02 13:09:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1643807380000|2022-02-02 13:09:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1643807390000|2022-02-02 13:09:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|8
1643807450000|2022-02-02 13:10:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1643807480000|2022-02-02 13:11:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1643807520000|2022-02-02 13:12:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643807530000|2022-02-02 13:12:10|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|9
1643807550000|2022-02-02 13:12:30|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|9
1643807570000|2022-02-02 13:12:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643807580000|2022-02-02 13:13:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1643807600000|2022-02-02 13:13:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643807610000|2022-02-02 13:13:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1643807620000|2022-02-02 13:13:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643807630000|2022-02-02 13:13:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643807650000|2022-02-02 13:14:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1643807660000|2022-02-02 13:14:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643807670000|2022-02-02 13:14:30|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|4
1643807680000|2022-02-02 13:14:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1643807690000|2022-02-02 13:14:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643807700000|2022-02-02 13:15:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|7
1643807710000|2022-02-02 13:15:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1643807730000|2022-02-02 13:15:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1643807740000|2022-02-02 13:15:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1643807750000|2022-02-02 13:15:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1643807760000|2022-02-02 13:16:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1643807770000|2022-02-02 13:16:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1643807800000|2022-02-02 13:16:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1643807840000|2022-02-02 13:17:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1643807860000|2022-02-02 13:17:40|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|4
1643807870000|2022-02-02 13:17:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1643807880000|2022-02-02 13:18:00|20.61|20.41|20.6|20.4|20.62|20.42|20.6|20.4|6
1643807890000|2022-02-02 13:18:10|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|6
1643807900000|2022-02-02 13:18:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1643807910000|2022-02-02 13:18:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643807920000|2022-02-02 13:18:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1643807930000|2022-02-02 13:18:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|14
1643807940000|2022-02-02 13:19:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643807960000|2022-02-02 13:19:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643807980000|2022-02-02 13:19:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1643807990000|2022-02-02 13:19:50|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|3
1643808000000|2022-02-02 13:20:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|6
1643808010000|2022-02-02 13:20:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643808020000|2022-02-02 13:20:20|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|6
1643808030000|2022-02-02 13:20:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1643808040000|2022-02-02 13:20:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1643808060000|2022-02-02 13:21:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1643808070000|2022-02-02 13:21:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1643808080000|2022-02-02 13:21:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1643808100000|2022-02-02 13:21:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643808120000|2022-02-02 13:22:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643808130000|2022-02-02 13:22:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643808140000|2022-02-02 13:22:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643808150000|2022-02-02 13:22:30|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|5
1643808170000|2022-02-02 13:22:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643808180000|2022-02-02 13:23:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643808220000|2022-02-02 13:23:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643808230000|2022-02-02 13:23:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1643808240000|2022-02-02 13:24:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643808250000|2022-02-02 13:24:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643808270000|2022-02-02 13:24:30|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|6
1643808280000|2022-02-02 13:24:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643808290000|2022-02-02 13:24:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643808310000|2022-02-02 13:25:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1643808320000|2022-02-02 13:25:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643808340000|2022-02-02 13:25:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1643808350000|2022-02-02 13:25:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643808360000|2022-02-02 13:26:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643808380000|2022-02-02 13:26:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643808390000|2022-02-02 13:26:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643808400000|2022-02-02 13:26:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643808410000|2022-02-02 13:26:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643808420000|2022-02-02 13:27:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643808430000|2022-02-02 13:27:10|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|5
1643808450000|2022-02-02 13:27:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643808460000|2022-02-02 13:27:40|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|6
1643808480000|2022-02-02 13:28:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1643808500000|2022-02-02 13:28:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643808510000|2022-02-02 13:28:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643808520000|2022-02-02 13:28:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643808550000|2022-02-02 13:29:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643808560000|2022-02-02 13:29:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643808580000|2022-02-02 13:29:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643808590000|2022-02-02 13:29:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643808600000|2022-02-02 13:30:00|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1643808620000|2022-02-02 13:30:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1643808640000|2022-02-02 13:30:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643808650000|2022-02-02 13:30:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643808660000|2022-02-02 13:31:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643808670000|2022-02-02 13:31:10|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|4
1643808680000|2022-02-02 13:31:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643808690000|2022-02-02 13:31:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643808700000|2022-02-02 13:31:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643808710000|2022-02-02 13:31:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643808750000|2022-02-02 13:32:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643808760000|2022-02-02 13:32:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1643808770000|2022-02-02 13:32:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643808780000|2022-02-02 13:33:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643808790000|2022-02-02 13:33:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643808800000|2022-02-02 13:33:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1643808820000|2022-02-02 13:33:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643808900000|2022-02-02 13:35:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643808910000|2022-02-02 13:35:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643808920000|2022-02-02 13:35:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643808930000|2022-02-02 13:35:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643808950000|2022-02-02 13:35:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643808960000|2022-02-02 13:36:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643808970000|2022-02-02 13:36:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643809020000|2022-02-02 13:37:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643809040000|2022-02-02 13:37:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643809060000|2022-02-02 13:37:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1643809070000|2022-02-02 13:37:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1643809080000|2022-02-02 13:38:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643809100000|2022-02-02 13:38:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643809110000|2022-02-02 13:38:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643809120000|2022-02-02 13:38:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643809140000|2022-02-02 13:39:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643809160000|2022-02-02 13:39:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643809170000|2022-02-02 13:39:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643809180000|2022-02-02 13:39:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643809190000|2022-02-02 13:39:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643809200000|2022-02-02 13:40:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643809220000|2022-02-02 13:40:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643809230000|2022-02-02 13:40:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643809240000|2022-02-02 13:40:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643809250000|2022-02-02 13:40:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643809260000|2022-02-02 13:41:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643809270000|2022-02-02 13:41:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643809280000|2022-02-02 13:41:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643809310000|2022-02-02 13:41:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643809320000|2022-02-02 13:42:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1643809350000|2022-02-02 13:42:30|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|5
1643809360000|2022-02-02 13:42:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643809370000|2022-02-02 13:42:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643809380000|2022-02-02 13:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643809390000|2022-02-02 13:43:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643809400000|2022-02-02 13:43:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643809410000|2022-02-02 13:43:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643809420000|2022-02-02 13:43:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1643809430000|2022-02-02 13:43:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643809450000|2022-02-02 13:44:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643809460000|2022-02-02 13:44:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643809470000|2022-02-02 13:44:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643809480000|2022-02-02 13:44:40|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1643809490000|2022-02-02 13:44:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643809510000|2022-02-02 13:45:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643809520000|2022-02-02 13:45:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643809530000|2022-02-02 13:45:30|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|4
1643809540000|2022-02-02 13:45:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643809550000|2022-02-02 13:45:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643809560000|2022-02-02 13:46:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643809570000|2022-02-02 13:46:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1643809580000|2022-02-02 13:46:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643809590000|2022-02-02 13:46:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643809600000|2022-02-02 13:46:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643809610000|2022-02-02 13:46:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643809620000|2022-02-02 13:47:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643809640000|2022-02-02 13:47:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643809670000|2022-02-02 13:47:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643809680000|2022-02-02 13:48:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643809690000|2022-02-02 13:48:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643809700000|2022-02-02 13:48:20|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|7
1643809710000|2022-02-02 13:48:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643809720000|2022-02-02 13:48:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643809730000|2022-02-02 13:48:50|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1643809740000|2022-02-02 13:49:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|8
1643809750000|2022-02-02 13:49:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643809780000|2022-02-02 13:49:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643809790000|2022-02-02 13:49:50|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|7
1643809800000|2022-02-02 13:50:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1643809810000|2022-02-02 13:50:10|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|10
1643809820000|2022-02-02 13:50:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643809830000|2022-02-02 13:50:30|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|7
1643809840000|2022-02-02 13:50:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643809850000|2022-02-02 13:50:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643809860000|2022-02-02 13:51:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643809870000|2022-02-02 13:51:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643809880000|2022-02-02 13:51:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1643809900000|2022-02-02 13:51:40|20.43|20.23|20.43|20.23|20.43|20.23|20.41|20.21|12
1643809910000|2022-02-02 13:51:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643809920000|2022-02-02 13:52:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643809930000|2022-02-02 13:52:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1643809960000|2022-02-02 13:52:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643809970000|2022-02-02 13:52:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1643809980000|2022-02-02 13:53:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643810000000|2022-02-02 13:53:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643810020000|2022-02-02 13:53:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|12
1643810030000|2022-02-02 13:53:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1643810040000|2022-02-02 13:54:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1643810050000|2022-02-02 13:54:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643810060000|2022-02-02 13:54:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643810070000|2022-02-02 13:54:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643810080000|2022-02-02 13:54:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643810090000|2022-02-02 13:54:50|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|4
1643810100000|2022-02-02 13:55:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1643810110000|2022-02-02 13:55:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643810120000|2022-02-02 13:55:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643810130000|2022-02-02 13:55:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643810140000|2022-02-02 13:55:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1643810150000|2022-02-02 13:55:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1643810160000|2022-02-02 13:56:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1643810180000|2022-02-02 13:56:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643810190000|2022-02-02 13:56:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1643810200000|2022-02-02 13:56:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643810210000|2022-02-02 13:56:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1643810230000|2022-02-02 13:57:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643810260000|2022-02-02 13:57:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1643810270000|2022-02-02 13:57:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643810280000|2022-02-02 13:58:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643810290000|2022-02-02 13:58:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643810330000|2022-02-02 13:58:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643810340000|2022-02-02 13:59:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643810350000|2022-02-02 13:59:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643810370000|2022-02-02 13:59:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643810380000|2022-02-02 13:59:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643810400000|2022-02-02 14:00:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643810420000|2022-02-02 14:00:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643810430000|2022-02-02 14:00:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1643810440000|2022-02-02 14:00:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643810450000|2022-02-02 14:00:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643810460000|2022-02-02 14:01:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643810470000|2022-02-02 14:01:10|20.41|20.21|20.44|20.24|20.44|20.24|20.41|20.21|12
1643810480000|2022-02-02 14:01:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643810490000|2022-02-02 14:01:30|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|7
1643810500000|2022-02-02 14:01:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643810520000|2022-02-02 14:02:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643810540000|2022-02-02 14:02:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643810570000|2022-02-02 14:02:50|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|7
1643810580000|2022-02-02 14:03:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643810590000|2022-02-02 14:03:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643810600000|2022-02-02 14:03:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643810610000|2022-02-02 14:03:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643810620000|2022-02-02 14:03:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643810640000|2022-02-02 14:04:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643810650000|2022-02-02 14:04:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643810660000|2022-02-02 14:04:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643810670000|2022-02-02 14:04:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643810690000|2022-02-02 14:04:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643810700000|2022-02-02 14:05:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1643810710000|2022-02-02 14:05:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643810730000|2022-02-02 14:05:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643810740000|2022-02-02 14:05:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643810750000|2022-02-02 14:05:50|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|11
1643810760000|2022-02-02 14:06:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|14
1643810770000|2022-02-02 14:06:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|2
1643810780000|2022-02-02 14:06:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643810810000|2022-02-02 14:06:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643810820000|2022-02-02 14:07:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643810830000|2022-02-02 14:07:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643810860000|2022-02-02 14:07:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643810870000|2022-02-02 14:07:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643810880000|2022-02-02 14:08:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643810900000|2022-02-02 14:08:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643810910000|2022-02-02 14:08:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643810930000|2022-02-02 14:08:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643810940000|2022-02-02 14:09:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643810950000|2022-02-02 14:09:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643810960000|2022-02-02 14:09:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643810970000|2022-02-02 14:09:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643810980000|2022-02-02 14:09:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643811020000|2022-02-02 14:10:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643811030000|2022-02-02 14:10:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643811050000|2022-02-02 14:10:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643811060000|2022-02-02 14:11:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643811070000|2022-02-02 14:11:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643811080000|2022-02-02 14:11:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643811090000|2022-02-02 14:11:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|10
1643811120000|2022-02-02 14:12:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643811130000|2022-02-02 14:12:10|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|8
1643811140000|2022-02-02 14:12:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643811150000|2022-02-02 14:12:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643811160000|2022-02-02 14:12:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1643811180000|2022-02-02 14:13:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643811190000|2022-02-02 14:13:10|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1643811220000|2022-02-02 14:13:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643811230000|2022-02-02 14:13:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643811240000|2022-02-02 14:14:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1643811250000|2022-02-02 14:14:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643811260000|2022-02-02 14:14:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1643811270000|2022-02-02 14:14:30|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|12
1643811290000|2022-02-02 14:14:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643811300000|2022-02-02 14:15:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643811310000|2022-02-02 14:15:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643811320000|2022-02-02 14:15:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643811330000|2022-02-02 14:15:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643811360000|2022-02-02 14:16:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643811370000|2022-02-02 14:16:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1643811380000|2022-02-02 14:16:20|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1643811390000|2022-02-02 14:16:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643811400000|2022-02-02 14:16:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643811410000|2022-02-02 14:16:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643811420000|2022-02-02 14:17:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1643811440000|2022-02-02 14:17:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643811460000|2022-02-02 14:17:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643811470000|2022-02-02 14:17:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643811480000|2022-02-02 14:18:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643811500000|2022-02-02 14:18:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643811510000|2022-02-02 14:18:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643811520000|2022-02-02 14:18:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643811530000|2022-02-02 14:18:50|20.45|20.25|20.43|20.23|20.46|20.26|20.43|20.23|5
1643811540000|2022-02-02 14:19:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1643811550000|2022-02-02 14:19:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1643811560000|2022-02-02 14:19:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1643811570000|2022-02-02 14:19:30|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|9
1643811580000|2022-02-02 14:19:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1643811590000|2022-02-02 14:19:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1643811600000|2022-02-02 14:20:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|5
1643811610000|2022-02-02 14:20:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643811630000|2022-02-02 14:20:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1643811640000|2022-02-02 14:20:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1643811650000|2022-02-02 14:20:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643811660000|2022-02-02 14:21:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1643811700000|2022-02-02 14:21:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643811710000|2022-02-02 14:21:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1643811730000|2022-02-02 14:22:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643811740000|2022-02-02 14:22:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643811750000|2022-02-02 14:22:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643811760000|2022-02-02 14:22:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1643811770000|2022-02-02 14:22:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643811780000|2022-02-02 14:23:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643811800000|2022-02-02 14:23:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643811810000|2022-02-02 14:23:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1643811820000|2022-02-02 14:23:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643811840000|2022-02-02 14:24:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1643811850000|2022-02-02 14:24:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643811860000|2022-02-02 14:24:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643811870000|2022-02-02 14:24:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643811880000|2022-02-02 14:24:40|20.37|20.17|20.4|20.2|20.41|20.21|20.37|20.17|6
1643811890000|2022-02-02 14:24:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1643811900000|2022-02-02 14:25:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1643811910000|2022-02-02 14:25:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|9
1643811920000|2022-02-02 14:25:20|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|4
1643811940000|2022-02-02 14:25:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1643811950000|2022-02-02 14:25:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643811960000|2022-02-02 14:26:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643811970000|2022-02-02 14:26:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643811980000|2022-02-02 14:26:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1643811990000|2022-02-02 14:26:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1643812000000|2022-02-02 14:26:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|14
1643812010000|2022-02-02 14:26:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643812020000|2022-02-02 14:27:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1643812030000|2022-02-02 14:27:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1643812040000|2022-02-02 14:27:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|11
1643812050000|2022-02-02 14:27:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643812060000|2022-02-02 14:27:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643812070000|2022-02-02 14:27:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1643812080000|2022-02-02 14:28:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1643812090000|2022-02-02 14:28:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1643812100000|2022-02-02 14:28:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643812120000|2022-02-02 14:28:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643812130000|2022-02-02 14:28:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643812140000|2022-02-02 14:29:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643812150000|2022-02-02 14:29:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643812160000|2022-02-02 14:29:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643812170000|2022-02-02 14:29:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643812180000|2022-02-02 14:29:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643812190000|2022-02-02 14:29:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1643812200000|2022-02-02 14:30:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1643812210000|2022-02-02 14:30:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|9
1643812220000|2022-02-02 14:30:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643812230000|2022-02-02 14:30:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643812240000|2022-02-02 14:30:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1643812250000|2022-02-02 14:30:50|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1643812270000|2022-02-02 14:31:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643812290000|2022-02-02 14:31:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1643812300000|2022-02-02 14:31:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1643812310000|2022-02-02 14:31:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1643812320000|2022-02-02 14:32:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|8
1643812330000|2022-02-02 14:32:10|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|11
1643812340000|2022-02-02 14:32:20|20.38|20.18|20.34|20.14|20.38|20.18|20.33|20.13|15
1643812350000|2022-02-02 14:32:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643812360000|2022-02-02 14:32:40|20.33|20.13|20.3|20.1|20.33|20.13|20.3|20.1|6
1643812370000|2022-02-02 14:32:50|20.31|20.11|20.31|20.11|20.31|20.11|20.29|20.09|7
1643812380000|2022-02-02 14:33:00|20.3|20.1|20.28|20.08|20.31|20.11|20.28|20.08|7
1643812390000|2022-02-02 14:33:10|20.26|20.06|20.2|20|20.26|20.06|20.19|19.99|19
1643812400000|2022-02-02 14:33:20|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|9
1643812410000|2022-02-02 14:33:30|20.18|19.98|20.17|19.97|20.19|19.99|20.16|19.96|8
1643812420000|2022-02-02 14:33:40|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1643812430000|2022-02-02 14:33:50|20.17|19.97|20.13|19.93|20.18|19.98|20.11|19.91|12
1643812440000|2022-02-02 14:34:00|20.14|19.94|20.05|19.85|20.14|19.94|20.04|19.84|14
1643812450000|2022-02-02 14:34:10|20.04|19.84|20.04|19.84|20.07|19.87|20.04|19.84|15
1643812460000|2022-02-02 14:34:20|20.05|19.85|20.08|19.88|20.08|19.88|20.05|19.85|8
1643812470000|2022-02-02 14:34:30|20.09|19.89|20.11|19.91|20.11|19.91|20.08|19.88|5
1643812480000|2022-02-02 14:34:40|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|8
1643812490000|2022-02-02 14:34:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|9
1643812500000|2022-02-02 14:35:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1643812510000|2022-02-02 14:35:10|20.15|19.95|20.18|19.98|20.18|19.98|20.15|19.95|6
1643812520000|2022-02-02 14:35:20|20.17|19.97|20.16|19.96|20.18|19.98|20.16|19.96|4
1643812530000|2022-02-02 14:35:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1643812540000|2022-02-02 14:35:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1643812550000|2022-02-02 14:35:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1643812560000|2022-02-02 14:36:00|20.15|19.95|20.12|19.92|20.15|19.95|20.12|19.92|4
1643812570000|2022-02-02 14:36:10|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|6
1643812580000|2022-02-02 14:36:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1643812590000|2022-02-02 14:36:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|11
1643812600000|2022-02-02 14:36:40|20.1|19.9|20.1|19.9|20.11|19.91|20.09|19.89|7
1643812610000|2022-02-02 14:36:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1643812620000|2022-02-02 14:37:00|20.11|19.91|20.1|19.9|20.12|19.92|20.1|19.9|6
1643812630000|2022-02-02 14:37:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|10
1643812640000|2022-02-02 14:37:20|20.11|19.91|20.09|19.89|20.11|19.91|20.09|19.89|7
1643812650000|2022-02-02 14:37:30|20.1|19.9|20.09|19.89|20.1|19.9|20.08|19.88|6
1643812670000|2022-02-02 14:37:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1643812680000|2022-02-02 14:38:00|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|4
1643812700000|2022-02-02 14:38:20|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|3
1643812710000|2022-02-02 14:38:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1643812720000|2022-02-02 14:38:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643812730000|2022-02-02 14:38:50|20.12|19.92|20.13|19.93|20.14|19.94|20.11|19.91|9
1643812740000|2022-02-02 14:39:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1643812750000|2022-02-02 14:39:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1643812760000|2022-02-02 14:39:20|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|5
1643812770000|2022-02-02 14:39:30|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1643812780000|2022-02-02 14:39:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643812790000|2022-02-02 14:39:50|20.13|19.93|20.12|19.92|20.13|19.93|20.11|19.91|4
1643812800000|2022-02-02 14:40:00|20.11|19.91|20.1|19.9|20.12|19.92|20.1|19.9|6
1643812810000|2022-02-02 14:40:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643812820000|2022-02-02 14:40:20|20.1|19.9|20.09|19.89|20.11|19.91|20.09|19.89|4
1643812830000|2022-02-02 14:40:30|20.1|19.9|20.09|19.89|20.1|19.9|20.08|19.88|6
1643812840000|2022-02-02 14:40:40|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|4
1643812850000|2022-02-02 14:40:50|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|11
1643812860000|2022-02-02 14:41:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|10
1643812870000|2022-02-02 14:41:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643812880000|2022-02-02 14:41:20|20.09|19.89|20.1|19.9|20.1|19.9|20.08|19.88|10
1643812910000|2022-02-02 14:41:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643812920000|2022-02-02 14:42:00|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643812930000|2022-02-02 14:42:10|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|11
1643812940000|2022-02-02 14:42:20|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|5
1643812950000|2022-02-02 14:42:30|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|4
1643812960000|2022-02-02 14:42:40|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|7
1643812970000|2022-02-02 14:42:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643812980000|2022-02-02 14:43:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643812990000|2022-02-02 14:43:10|19.99|19.79|19.98|19.78|20|19.8|19.97|19.77|14
1643813000000|2022-02-02 14:43:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643813010000|2022-02-02 14:43:30|19.99|19.79|20|19.8|20|19.8|19.98|19.78|6
1643813020000|2022-02-02 14:43:40|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|5
1643813030000|2022-02-02 14:43:50|20|19.8|19.99|19.79|20|19.8|19.98|19.78|4
1643813040000|2022-02-02 14:44:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643813050000|2022-02-02 14:44:10|19.99|19.79|19.96|19.76|19.99|19.79|19.96|19.76|10
1643813060000|2022-02-02 14:44:20|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|6
1643813070000|2022-02-02 14:44:30|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|8
1643813080000|2022-02-02 14:44:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643813090000|2022-02-02 14:44:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643813100000|2022-02-02 14:45:00|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1643813120000|2022-02-02 14:45:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643813130000|2022-02-02 14:45:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643813140000|2022-02-02 14:45:40|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1643813150000|2022-02-02 14:45:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643813160000|2022-02-02 14:46:00|20|19.8|19.99|19.79|20|19.8|19.98|19.78|10
1643813170000|2022-02-02 14:46:10|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|6
1643813180000|2022-02-02 14:46:20|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|10
1643813190000|2022-02-02 14:46:30|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|9
1643813200000|2022-02-02 14:46:40|19.98|19.78|19.96|19.76|19.99|19.79|19.96|19.76|5
1643813210000|2022-02-02 14:46:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643813220000|2022-02-02 14:47:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|11
1643813230000|2022-02-02 14:47:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1643813260000|2022-02-02 14:47:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|15
1643813270000|2022-02-02 14:47:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1643813280000|2022-02-02 14:48:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643813290000|2022-02-02 14:48:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643813300000|2022-02-02 14:48:20|19.95|19.75|19.97|19.77|19.99|19.79|19.95|19.75|11
1643813310000|2022-02-02 14:48:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643813320000|2022-02-02 14:48:40|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|7
1643813330000|2022-02-02 14:48:50|19.95|19.75|19.93|19.73|19.96|19.76|19.93|19.73|9
1643813340000|2022-02-02 14:49:00|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|7
1643813350000|2022-02-02 14:49:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643813360000|2022-02-02 14:49:20|19.88|19.68|19.88|19.68|19.9|19.7|19.88|19.68|6
1643813370000|2022-02-02 14:49:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643813380000|2022-02-02 14:49:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643813390000|2022-02-02 14:49:50|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|14
1643813400000|2022-02-02 14:50:00|19.86|19.66|19.9|19.7|19.9|19.7|19.85|19.65|14
1643813410000|2022-02-02 14:50:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643813420000|2022-02-02 14:50:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|12
1643813430000|2022-02-02 14:50:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|11
1643813440000|2022-02-02 14:50:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643813450000|2022-02-02 14:50:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643813460000|2022-02-02 14:51:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1643813470000|2022-02-02 14:51:10|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|5
1643813480000|2022-02-02 14:51:20|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|6
1643813500000|2022-02-02 14:51:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643813510000|2022-02-02 14:51:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643813520000|2022-02-02 14:52:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643813530000|2022-02-02 14:52:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643813540000|2022-02-02 14:52:20|19.99|19.79|20|19.8|20|19.8|19.98|19.78|6
1643813550000|2022-02-02 14:52:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643813560000|2022-02-02 14:52:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|12
1643813570000|2022-02-02 14:52:50|20.02|19.82|19.99|19.79|20.02|19.82|19.99|19.79|6
1643813580000|2022-02-02 14:53:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643813590000|2022-02-02 14:53:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|9
1643813600000|2022-02-02 14:53:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643813610000|2022-02-02 14:53:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643813620000|2022-02-02 14:53:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643813630000|2022-02-02 14:53:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643813640000|2022-02-02 14:54:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643813650000|2022-02-02 14:54:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|10
1643813660000|2022-02-02 14:54:20|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|14
1643813670000|2022-02-02 14:54:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643813680000|2022-02-02 14:54:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643813690000|2022-02-02 14:54:50|19.96|19.76|20|19.8|20|19.8|19.96|19.76|5
1643813700000|2022-02-02 14:55:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|4
1643813710000|2022-02-02 14:55:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643813720000|2022-02-02 14:55:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643813730000|2022-02-02 14:55:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643813740000|2022-02-02 14:55:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|11
1643813750000|2022-02-02 14:55:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643813760000|2022-02-02 14:56:00|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|6
1643813770000|2022-02-02 14:56:10|19.97|19.77|19.95|19.75|19.98|19.78|19.95|19.75|11
1643813780000|2022-02-02 14:56:20|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|9
1643813790000|2022-02-02 14:56:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643813800000|2022-02-02 14:56:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643813810000|2022-02-02 14:56:50|19.97|19.77|19.94|19.74|19.97|19.77|19.94|19.74|8
1643813820000|2022-02-02 14:57:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1643813830000|2022-02-02 14:57:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643813840000|2022-02-02 14:57:20|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1643813850000|2022-02-02 14:57:30|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1643813860000|2022-02-02 14:57:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|14
1643813870000|2022-02-02 14:57:50|19.94|19.74|19.96|19.76|19.96|19.76|19.93|19.73|5
1643813880000|2022-02-02 14:58:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|6
1643813890000|2022-02-02 14:58:10|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|14
1643813900000|2022-02-02 14:58:20|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|7
1643813910000|2022-02-02 14:58:30|20|19.8|19.98|19.78|20|19.8|19.98|19.78|9
1643813920000|2022-02-02 14:58:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643813930000|2022-02-02 14:58:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1643813940000|2022-02-02 14:59:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643813950000|2022-02-02 14:59:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643813960000|2022-02-02 14:59:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643813970000|2022-02-02 14:59:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643813980000|2022-02-02 14:59:40|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|13
1643813990000|2022-02-02 14:59:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643814000000|2022-02-02 15:00:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1643814010000|2022-02-02 15:00:10|19.96|19.76|20|19.8|20|19.8|19.95|19.75|9
1643814020000|2022-02-02 15:00:20|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|13
1643814030000|2022-02-02 15:00:30|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|11
1643814040000|2022-02-02 15:00:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1643814050000|2022-02-02 15:00:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1643814060000|2022-02-02 15:01:00|20|19.8|20.02|19.82|20.02|19.82|20|19.8|5
1643814070000|2022-02-02 15:01:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643814080000|2022-02-02 15:01:20|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|9
1643814090000|2022-02-02 15:01:30|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|9
1643814100000|2022-02-02 15:01:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643814110000|2022-02-02 15:01:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643814120000|2022-02-02 15:02:00|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|10
1643814130000|2022-02-02 15:02:10|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|11
1643814140000|2022-02-02 15:02:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1643814150000|2022-02-02 15:02:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643814160000|2022-02-02 15:02:40|19.98|19.78|20|19.8|20|19.8|19.98|19.78|7
1643814170000|2022-02-02 15:02:50|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|10
1643814180000|2022-02-02 15:03:00|19.97|19.77|19.95|19.75|19.98|19.78|19.95|19.75|7
1643814190000|2022-02-02 15:03:10|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|7
1643814200000|2022-02-02 15:03:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643814210000|2022-02-02 15:03:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1643814220000|2022-02-02 15:03:40|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|4
1643814230000|2022-02-02 15:03:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643814240000|2022-02-02 15:04:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1643814250000|2022-02-02 15:04:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643814260000|2022-02-02 15:04:20|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1643814270000|2022-02-02 15:04:30|19.88|19.68|19.88|19.68|19.9|19.7|19.88|19.68|9
1643814280000|2022-02-02 15:04:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643814290000|2022-02-02 15:04:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643814300000|2022-02-02 15:05:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643814310000|2022-02-02 15:05:10|19.9|19.7|19.93|19.73|19.93|19.73|19.89|19.69|6
1643814320000|2022-02-02 15:05:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1643814330000|2022-02-02 15:05:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643814340000|2022-02-02 15:05:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1643814350000|2022-02-02 15:05:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643814360000|2022-02-02 15:06:00|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|8
1643814370000|2022-02-02 15:06:10|19.93|19.73|19.94|19.74|19.94|19.74|19.92|19.72|6
1643814380000|2022-02-02 15:06:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|10
1643814390000|2022-02-02 15:06:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643814400000|2022-02-02 15:06:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643814410000|2022-02-02 15:06:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643814420000|2022-02-02 15:07:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643814430000|2022-02-02 15:07:10|19.94|19.74|19.96|19.76|19.97|19.77|19.94|19.74|7
1643814440000|2022-02-02 15:07:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1643814450000|2022-02-02 15:07:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643814470000|2022-02-02 15:07:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643814480000|2022-02-02 15:08:00|19.98|19.78|20|19.8|20|19.8|19.98|19.78|5
1643814490000|2022-02-02 15:08:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643814500000|2022-02-02 15:08:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643814510000|2022-02-02 15:08:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643814520000|2022-02-02 15:08:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643814540000|2022-02-02 15:09:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1643814550000|2022-02-02 15:09:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643814560000|2022-02-02 15:09:20|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|7
1643814580000|2022-02-02 15:09:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643814590000|2022-02-02 15:09:50|20|19.8|20.01|19.81|20.02|19.82|20|19.8|4
1643814600000|2022-02-02 15:10:00|20.02|19.82|20|19.8|20.02|19.82|20|19.8|5
1643814620000|2022-02-02 15:10:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643814630000|2022-02-02 15:10:30|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|4
1643814640000|2022-02-02 15:10:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643814650000|2022-02-02 15:10:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643814660000|2022-02-02 15:11:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1643814670000|2022-02-02 15:11:10|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|11
1643814680000|2022-02-02 15:11:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|18
1643814690000|2022-02-02 15:11:30|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|8
1643814700000|2022-02-02 15:11:40|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|4
1643814710000|2022-02-02 15:11:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643814720000|2022-02-02 15:12:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643814730000|2022-02-02 15:12:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1643814740000|2022-02-02 15:12:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643814750000|2022-02-02 15:12:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643814760000|2022-02-02 15:12:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643814770000|2022-02-02 15:12:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643814780000|2022-02-02 15:13:00|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1643814790000|2022-02-02 15:13:10|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|12
1643814800000|2022-02-02 15:13:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643814820000|2022-02-02 15:13:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|10
1643814830000|2022-02-02 15:13:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643814840000|2022-02-02 15:14:00|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1643814850000|2022-02-02 15:14:10|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|9
1643814870000|2022-02-02 15:14:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643814880000|2022-02-02 15:14:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1643814890000|2022-02-02 15:14:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|11
1643814900000|2022-02-02 15:15:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643814910000|2022-02-02 15:15:10|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|5
1643814920000|2022-02-02 15:15:20|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|5
1643814930000|2022-02-02 15:15:30|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|4
1643814940000|2022-02-02 15:15:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1643814950000|2022-02-02 15:15:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643814960000|2022-02-02 15:16:00|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|7
1643814970000|2022-02-02 15:16:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643814980000|2022-02-02 15:16:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1643814990000|2022-02-02 15:16:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643815000000|2022-02-02 15:16:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643815010000|2022-02-02 15:16:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643815020000|2022-02-02 15:17:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643815030000|2022-02-02 15:17:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643815040000|2022-02-02 15:17:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643815050000|2022-02-02 15:17:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643815060000|2022-02-02 15:17:40|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1643815070000|2022-02-02 15:17:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643815080000|2022-02-02 15:18:00|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1643815100000|2022-02-02 15:18:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643815110000|2022-02-02 15:18:30|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1643815120000|2022-02-02 15:18:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643815130000|2022-02-02 15:18:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1643815140000|2022-02-02 15:19:00|19.92|19.72|19.94|19.74|19.94|19.74|19.91|19.71|13
1643815150000|2022-02-02 15:19:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|12
1643815160000|2022-02-02 15:19:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643815170000|2022-02-02 15:19:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643815180000|2022-02-02 15:19:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643815200000|2022-02-02 15:20:00|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|10
1643815210000|2022-02-02 15:20:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643815220000|2022-02-02 15:20:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643815230000|2022-02-02 15:20:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643815240000|2022-02-02 15:20:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643815250000|2022-02-02 15:20:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643815260000|2022-02-02 15:21:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643815270000|2022-02-02 15:21:10|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|5
1643815280000|2022-02-02 15:21:20|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|8
1643815290000|2022-02-02 15:21:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643815300000|2022-02-02 15:21:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|9
1643815310000|2022-02-02 15:21:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|9
1643815320000|2022-02-02 15:22:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643815330000|2022-02-02 15:22:10|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|6
1643815340000|2022-02-02 15:22:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|15
1643815350000|2022-02-02 15:22:30|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|11
1643815360000|2022-02-02 15:22:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1643815370000|2022-02-02 15:22:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643815380000|2022-02-02 15:23:00|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|4
1643815390000|2022-02-02 15:23:10|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|7
1643815400000|2022-02-02 15:23:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643815410000|2022-02-02 15:23:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643815420000|2022-02-02 15:23:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643815440000|2022-02-02 15:24:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643815450000|2022-02-02 15:24:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643815460000|2022-02-02 15:24:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643815480000|2022-02-02 15:24:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643815490000|2022-02-02 15:24:50|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|6
1643815500000|2022-02-02 15:25:00|19.98|19.78|20|19.8|20|19.8|19.98|19.78|3
1643815510000|2022-02-02 15:25:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643815520000|2022-02-02 15:25:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|12
1643815530000|2022-02-02 15:25:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643815540000|2022-02-02 15:25:40|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1643815550000|2022-02-02 15:25:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643815560000|2022-02-02 15:26:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643815580000|2022-02-02 15:26:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643815590000|2022-02-02 15:26:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643815600000|2022-02-02 15:26:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643815610000|2022-02-02 15:26:50|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|8
1643815620000|2022-02-02 15:27:00|19.94|19.74|19.98|19.78|19.99|19.79|19.94|19.74|9
1643815630000|2022-02-02 15:27:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1643815640000|2022-02-02 15:27:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1643815650000|2022-02-02 15:27:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643815660000|2022-02-02 15:27:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643815680000|2022-02-02 15:28:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643815690000|2022-02-02 15:28:10|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1643815700000|2022-02-02 15:28:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1643815710000|2022-02-02 15:28:30|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|6
1643815720000|2022-02-02 15:28:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643815730000|2022-02-02 15:28:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643815740000|2022-02-02 15:29:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643815750000|2022-02-02 15:29:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643815760000|2022-02-02 15:29:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643815770000|2022-02-02 15:29:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643815780000|2022-02-02 15:29:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643815790000|2022-02-02 15:29:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643815800000|2022-02-02 15:30:00|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|6
1643815810000|2022-02-02 15:30:10|20|19.8|19.98|19.78|20|19.8|19.98|19.78|5
1643815820000|2022-02-02 15:30:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643815830000|2022-02-02 15:30:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643815840000|2022-02-02 15:30:40|19.98|19.78|20|19.8|20|19.8|19.98|19.78|9
1643815850000|2022-02-02 15:30:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643815860000|2022-02-02 15:31:00|20|19.8|20|19.8|20.01|19.81|19.99|19.79|9
1643815890000|2022-02-02 15:31:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643815900000|2022-02-02 15:31:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|10
1643815910000|2022-02-02 15:31:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643815920000|2022-02-02 15:32:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643815930000|2022-02-02 15:32:10|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1643815940000|2022-02-02 15:32:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643815950000|2022-02-02 15:32:30|19.95|19.75|19.92|19.72|19.95|19.75|19.92|19.72|4
1643815960000|2022-02-02 15:32:40|19.91|19.71|19.94|19.74|19.94|19.74|19.91|19.71|10
1643815970000|2022-02-02 15:32:50|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1643816000000|2022-02-02 15:33:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643816010000|2022-02-02 15:33:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643816020000|2022-02-02 15:33:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643816030000|2022-02-02 15:33:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643816040000|2022-02-02 15:34:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643816050000|2022-02-02 15:34:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643816060000|2022-02-02 15:34:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643816070000|2022-02-02 15:34:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643816080000|2022-02-02 15:34:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643816090000|2022-02-02 15:34:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643816100000|2022-02-02 15:35:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643816110000|2022-02-02 15:35:10|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|10
1643816120000|2022-02-02 15:35:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643816130000|2022-02-02 15:35:30|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1643816140000|2022-02-02 15:35:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643816150000|2022-02-02 15:35:50|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1643816160000|2022-02-02 15:36:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643816170000|2022-02-02 15:36:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643816180000|2022-02-02 15:36:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643816190000|2022-02-02 15:36:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643816200000|2022-02-02 15:36:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643816210000|2022-02-02 15:36:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643816220000|2022-02-02 15:37:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1643816230000|2022-02-02 15:37:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643816240000|2022-02-02 15:37:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643816250000|2022-02-02 15:37:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643816260000|2022-02-02 15:37:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643816270000|2022-02-02 15:37:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643816280000|2022-02-02 15:38:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643816290000|2022-02-02 15:38:10|19.89|19.69|19.92|19.72|19.92|19.72|19.89|19.69|4
1643816300000|2022-02-02 15:38:20|19.93|19.73|19.96|19.76|19.96|19.76|19.93|19.73|12
1643816310000|2022-02-02 15:38:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1643816320000|2022-02-02 15:38:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1643816330000|2022-02-02 15:38:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643816340000|2022-02-02 15:39:00|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1643816360000|2022-02-02 15:39:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643816370000|2022-02-02 15:39:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643816380000|2022-02-02 15:39:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643816390000|2022-02-02 15:39:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643816420000|2022-02-02 15:40:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643816430000|2022-02-02 15:40:30|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1643816440000|2022-02-02 15:40:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643816450000|2022-02-02 15:40:50|20|19.8|20|19.8|20.01|19.81|19.99|19.79|7
1643816460000|2022-02-02 15:41:00|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|7
1643816470000|2022-02-02 15:41:10|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643816480000|2022-02-02 15:41:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643816490000|2022-02-02 15:41:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1643816520000|2022-02-02 15:42:00|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|6
1643816530000|2022-02-02 15:42:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643816540000|2022-02-02 15:42:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643816550000|2022-02-02 15:42:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643816580000|2022-02-02 15:43:00|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643816590000|2022-02-02 15:43:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643816600000|2022-02-02 15:43:20|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|6
1643816610000|2022-02-02 15:43:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643816620000|2022-02-02 15:43:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643816630000|2022-02-02 15:43:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|13
1643816640000|2022-02-02 15:44:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643816650000|2022-02-02 15:44:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643816660000|2022-02-02 15:44:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643816670000|2022-02-02 15:44:30|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|7
1643816690000|2022-02-02 15:44:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643816700000|2022-02-02 15:45:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643816710000|2022-02-02 15:45:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643816720000|2022-02-02 15:45:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|7
1643816730000|2022-02-02 15:45:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643816750000|2022-02-02 15:45:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643816760000|2022-02-02 15:46:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643816770000|2022-02-02 15:46:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643816780000|2022-02-02 15:46:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643816790000|2022-02-02 15:46:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643816800000|2022-02-02 15:46:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643816810000|2022-02-02 15:46:50|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1643816820000|2022-02-02 15:47:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643816830000|2022-02-02 15:47:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643816850000|2022-02-02 15:47:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1643816860000|2022-02-02 15:47:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1643816870000|2022-02-02 15:47:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643816880000|2022-02-02 15:48:00|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|7
1643816890000|2022-02-02 15:48:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643816910000|2022-02-02 15:48:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643816920000|2022-02-02 15:48:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643816930000|2022-02-02 15:48:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1643816940000|2022-02-02 15:49:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1643816950000|2022-02-02 15:49:10|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|3
1643816970000|2022-02-02 15:49:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643816980000|2022-02-02 15:49:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|12
1643816990000|2022-02-02 15:49:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643817000000|2022-02-02 15:50:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643817010000|2022-02-02 15:50:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1643817020000|2022-02-02 15:50:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643817030000|2022-02-02 15:50:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1643817050000|2022-02-02 15:50:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643817070000|2022-02-02 15:51:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643817080000|2022-02-02 15:51:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1643817100000|2022-02-02 15:51:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|5
1643817110000|2022-02-02 15:51:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|6
1643817120000|2022-02-02 15:52:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|7
1643817130000|2022-02-02 15:52:10|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|4
1643817140000|2022-02-02 15:52:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1643817150000|2022-02-02 15:52:30|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643817160000|2022-02-02 15:52:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643817170000|2022-02-02 15:52:50|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|10
1643817180000|2022-02-02 15:53:00|20.04|19.84|20.04|19.84|20.06|19.86|20.04|19.84|9
1643817190000|2022-02-02 15:53:10|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|3
1643817200000|2022-02-02 15:53:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643817210000|2022-02-02 15:53:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643817220000|2022-02-02 15:53:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643817230000|2022-02-02 15:53:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643817240000|2022-02-02 15:54:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643817250000|2022-02-02 15:54:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643817260000|2022-02-02 15:54:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643817270000|2022-02-02 15:54:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643817280000|2022-02-02 15:54:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643817300000|2022-02-02 15:55:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643817320000|2022-02-02 15:55:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643817330000|2022-02-02 15:55:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643817340000|2022-02-02 15:55:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643817350000|2022-02-02 15:55:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643817390000|2022-02-02 15:56:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643817400000|2022-02-02 15:56:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643817410000|2022-02-02 15:56:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643817420000|2022-02-02 15:57:00|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|7
1643817450000|2022-02-02 15:57:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643817460000|2022-02-02 15:57:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643817470000|2022-02-02 15:57:50|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643817480000|2022-02-02 15:58:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643817490000|2022-02-02 15:58:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643817510000|2022-02-02 15:58:30|20.01|19.81|20|19.8|20.02|19.82|20|19.8|12
1643817520000|2022-02-02 15:58:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|11
1643817530000|2022-02-02 15:58:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643817540000|2022-02-02 15:59:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643817550000|2022-02-02 15:59:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643817570000|2022-02-02 15:59:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643817590000|2022-02-02 15:59:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643817610000|2022-02-02 16:00:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643817630000|2022-02-02 16:00:30|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|10
1643817640000|2022-02-02 16:00:40|19.97|19.77|19.95|19.75|19.98|19.78|19.95|19.75|7
1643817650000|2022-02-02 16:00:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643817660000|2022-02-02 16:01:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643817670000|2022-02-02 16:01:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643817680000|2022-02-02 16:01:20|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|11
1643817690000|2022-02-02 16:01:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643817710000|2022-02-02 16:01:50|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|4
1643817720000|2022-02-02 16:02:00|19.93|19.73|19.97|19.77|19.97|19.77|19.93|19.73|5
1643817730000|2022-02-02 16:02:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643817740000|2022-02-02 16:02:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1643817750000|2022-02-02 16:02:30|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|15
1643817760000|2022-02-02 16:02:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1643817770000|2022-02-02 16:02:50|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|9
1643817780000|2022-02-02 16:03:00|19.94|19.74|19.92|19.72|19.94|19.74|19.91|19.71|9
1643817790000|2022-02-02 16:03:10|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1643817800000|2022-02-02 16:03:20|19.93|19.73|19.9|19.7|19.93|19.73|19.89|19.69|10
1643817810000|2022-02-02 16:03:30|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|4
1643817820000|2022-02-02 16:03:40|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|9
1643817830000|2022-02-02 16:03:50|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|7
1643817840000|2022-02-02 16:04:00|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|11
1643817850000|2022-02-02 16:04:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643817860000|2022-02-02 16:04:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1643817870000|2022-02-02 16:04:30|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|6
1643817880000|2022-02-02 16:04:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643817890000|2022-02-02 16:04:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643817900000|2022-02-02 16:05:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643817910000|2022-02-02 16:05:10|19.81|19.61|19.79|19.59|19.82|19.62|19.79|19.59|11
1643817920000|2022-02-02 16:05:20|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|4
1643817930000|2022-02-02 16:05:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643817940000|2022-02-02 16:05:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643817950000|2022-02-02 16:05:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1643817970000|2022-02-02 16:06:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643817980000|2022-02-02 16:06:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1643817990000|2022-02-02 16:06:30|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|11
1643818000000|2022-02-02 16:06:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643818010000|2022-02-02 16:06:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643818020000|2022-02-02 16:07:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1643818030000|2022-02-02 16:07:10|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1643818040000|2022-02-02 16:07:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1643818050000|2022-02-02 16:07:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643818060000|2022-02-02 16:07:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1643818070000|2022-02-02 16:07:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1643818080000|2022-02-02 16:08:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643818090000|2022-02-02 16:08:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643818100000|2022-02-02 16:08:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643818110000|2022-02-02 16:08:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1643818120000|2022-02-02 16:08:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|12
1643818130000|2022-02-02 16:08:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643818140000|2022-02-02 16:09:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643818150000|2022-02-02 16:09:10|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|7
1643818160000|2022-02-02 16:09:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1643818170000|2022-02-02 16:09:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643818180000|2022-02-02 16:09:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1643818190000|2022-02-02 16:09:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643818200000|2022-02-02 16:10:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1643818210000|2022-02-02 16:10:10|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|7
1643818220000|2022-02-02 16:10:20|19.8|19.6|19.79|19.59|19.8|19.6|19.78|19.58|10
1643818230000|2022-02-02 16:10:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1643818240000|2022-02-02 16:10:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643818250000|2022-02-02 16:10:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1643818260000|2022-02-02 16:11:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643818270000|2022-02-02 16:11:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643818280000|2022-02-02 16:11:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|11
1643818290000|2022-02-02 16:11:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1643818300000|2022-02-02 16:11:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643818310000|2022-02-02 16:11:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643818320000|2022-02-02 16:12:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643818330000|2022-02-02 16:12:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643818360000|2022-02-02 16:12:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643818370000|2022-02-02 16:12:50|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|10
1643818380000|2022-02-02 16:13:00|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|4
1643818390000|2022-02-02 16:13:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1643818400000|2022-02-02 16:13:20|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|12
1643818410000|2022-02-02 16:13:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1643818420000|2022-02-02 16:13:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643818430000|2022-02-02 16:13:50|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|8
1643818440000|2022-02-02 16:14:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1643818450000|2022-02-02 16:14:10|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1643818460000|2022-02-02 16:14:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643818470000|2022-02-02 16:14:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|14
1643818480000|2022-02-02 16:14:40|19.74|19.54|19.76|19.56|19.77|19.57|19.74|19.54|9
1643818490000|2022-02-02 16:14:50|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|6
1643818500000|2022-02-02 16:15:00|19.75|19.55|19.74|19.54|19.76|19.56|19.73|19.53|10
1643818510000|2022-02-02 16:15:10|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|5
1643818520000|2022-02-02 16:15:20|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|7
1643818530000|2022-02-02 16:15:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1643818540000|2022-02-02 16:15:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643818550000|2022-02-02 16:15:50|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|12
1643818560000|2022-02-02 16:16:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|13
1643818570000|2022-02-02 16:16:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1643818580000|2022-02-02 16:16:20|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1643818590000|2022-02-02 16:16:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|12
1643818600000|2022-02-02 16:16:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643818620000|2022-02-02 16:17:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1643818630000|2022-02-02 16:17:10|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|3
1643818640000|2022-02-02 16:17:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643818650000|2022-02-02 16:17:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643818660000|2022-02-02 16:17:40|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|9
1643818670000|2022-02-02 16:17:50|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|8
1643818680000|2022-02-02 16:18:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1643818690000|2022-02-02 16:18:10|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|7
1643818700000|2022-02-02 16:18:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643818710000|2022-02-02 16:18:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1643818720000|2022-02-02 16:18:40|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1643818730000|2022-02-02 16:18:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1643818740000|2022-02-02 16:19:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1643818750000|2022-02-02 16:19:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1643818760000|2022-02-02 16:19:20|19.75|19.55|19.77|19.57|19.78|19.58|19.75|19.55|7
1643818770000|2022-02-02 16:19:30|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|9
1643818780000|2022-02-02 16:19:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1643818790000|2022-02-02 16:19:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643818800000|2022-02-02 16:20:00|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|6
1643818810000|2022-02-02 16:20:10|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|12
1643818820000|2022-02-02 16:20:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643818830000|2022-02-02 16:20:30|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|4
1643818840000|2022-02-02 16:20:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643818850000|2022-02-02 16:20:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643818860000|2022-02-02 16:21:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1643818870000|2022-02-02 16:21:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643818880000|2022-02-02 16:21:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643818890000|2022-02-02 16:21:30|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|4
1643818900000|2022-02-02 16:21:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643818910000|2022-02-02 16:21:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643818920000|2022-02-02 16:22:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643818930000|2022-02-02 16:22:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643818940000|2022-02-02 16:22:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643818950000|2022-02-02 16:22:30|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|8
1643818980000|2022-02-02 16:23:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643819000000|2022-02-02 16:23:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643819010000|2022-02-02 16:23:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1643819020000|2022-02-02 16:23:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643819030000|2022-02-02 16:23:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643819040000|2022-02-02 16:24:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643819050000|2022-02-02 16:24:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643819060000|2022-02-02 16:24:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643819070000|2022-02-02 16:24:30|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|8
1643819080000|2022-02-02 16:24:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643819090000|2022-02-02 16:24:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643819100000|2022-02-02 16:25:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643819110000|2022-02-02 16:25:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1643819120000|2022-02-02 16:25:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1643819130000|2022-02-02 16:25:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1643819140000|2022-02-02 16:25:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643819160000|2022-02-02 16:26:00|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|6
1643819170000|2022-02-02 16:26:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643819190000|2022-02-02 16:26:30|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|4
1643819200000|2022-02-02 16:26:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1643819210000|2022-02-02 16:26:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643819220000|2022-02-02 16:27:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643819230000|2022-02-02 16:27:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643819240000|2022-02-02 16:27:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643819250000|2022-02-02 16:27:30|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|4
1643819260000|2022-02-02 16:27:40|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1643819270000|2022-02-02 16:27:50|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|8
1643819280000|2022-02-02 16:28:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1643819290000|2022-02-02 16:28:10|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|9
1643819300000|2022-02-02 16:28:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643819310000|2022-02-02 16:28:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643819320000|2022-02-02 16:28:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643819330000|2022-02-02 16:28:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643819350000|2022-02-02 16:29:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643819380000|2022-02-02 16:29:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643819400000|2022-02-02 16:30:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643819410000|2022-02-02 16:30:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643819420000|2022-02-02 16:30:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|11
1643819430000|2022-02-02 16:30:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1643819440000|2022-02-02 16:30:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643819450000|2022-02-02 16:30:50|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1643819460000|2022-02-02 16:31:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643819470000|2022-02-02 16:31:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|11
1643819520000|2022-02-02 16:32:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643819530000|2022-02-02 16:32:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1643819540000|2022-02-02 16:32:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1643819550000|2022-02-02 16:32:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1643819560000|2022-02-02 16:32:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1643819590000|2022-02-02 16:33:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643819600000|2022-02-02 16:33:20|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|9
1643819610000|2022-02-02 16:33:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1643819620000|2022-02-02 16:33:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643819630000|2022-02-02 16:33:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643819640000|2022-02-02 16:34:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1643819650000|2022-02-02 16:34:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643819670000|2022-02-02 16:34:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1643819680000|2022-02-02 16:34:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643819690000|2022-02-02 16:34:50|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|6
1643819700000|2022-02-02 16:35:00|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|4
1643819710000|2022-02-02 16:35:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643819720000|2022-02-02 16:35:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643819730000|2022-02-02 16:35:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643819740000|2022-02-02 16:35:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643819750000|2022-02-02 16:35:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643819760000|2022-02-02 16:36:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|11
1643819770000|2022-02-02 16:36:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1643819780000|2022-02-02 16:36:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1643819790000|2022-02-02 16:36:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643819800000|2022-02-02 16:36:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643819810000|2022-02-02 16:36:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643819820000|2022-02-02 16:37:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1643819830000|2022-02-02 16:37:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643819840000|2022-02-02 16:37:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643819850000|2022-02-02 16:37:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643819860000|2022-02-02 16:37:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643819870000|2022-02-02 16:37:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643819880000|2022-02-02 16:38:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643819890000|2022-02-02 16:38:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1643819900000|2022-02-02 16:38:20|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|9
1643819910000|2022-02-02 16:38:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643819920000|2022-02-02 16:38:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643819930000|2022-02-02 16:38:50|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1643819940000|2022-02-02 16:39:00|19.78|19.58|19.77|19.57|19.78|19.58|19.76|19.56|6
1643819950000|2022-02-02 16:39:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643819960000|2022-02-02 16:39:20|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|4
1643819980000|2022-02-02 16:39:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1643819990000|2022-02-02 16:39:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|10
1643820000000|2022-02-02 16:40:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1643820010000|2022-02-02 16:40:10|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|9
1643820020000|2022-02-02 16:40:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1643820030000|2022-02-02 16:40:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1643820040000|2022-02-02 16:40:40|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|7
1643820050000|2022-02-02 16:40:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643820060000|2022-02-02 16:41:00|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|11
1643820070000|2022-02-02 16:41:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643820100000|2022-02-02 16:41:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643820120000|2022-02-02 16:42:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|9
1643820130000|2022-02-02 16:42:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643820140000|2022-02-02 16:42:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|12
1643820150000|2022-02-02 16:42:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643820160000|2022-02-02 16:42:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1643820170000|2022-02-02 16:42:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643820180000|2022-02-02 16:43:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643820190000|2022-02-02 16:43:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643820200000|2022-02-02 16:43:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643820210000|2022-02-02 16:43:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1643820220000|2022-02-02 16:43:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1643820260000|2022-02-02 16:44:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643820290000|2022-02-02 16:44:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643820300000|2022-02-02 16:45:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643820310000|2022-02-02 16:45:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643820320000|2022-02-02 16:45:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643820340000|2022-02-02 16:45:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643820350000|2022-02-02 16:45:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643820360000|2022-02-02 16:46:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1643820370000|2022-02-02 16:46:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643820380000|2022-02-02 16:46:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1643820400000|2022-02-02 16:46:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1643820410000|2022-02-02 16:46:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643820420000|2022-02-02 16:47:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643820430000|2022-02-02 16:47:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643820450000|2022-02-02 16:47:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643820480000|2022-02-02 16:48:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643820500000|2022-02-02 16:48:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643820510000|2022-02-02 16:48:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643820540000|2022-02-02 16:49:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|4
1643820570000|2022-02-02 16:49:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643820580000|2022-02-02 16:49:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643820590000|2022-02-02 16:49:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1643820600000|2022-02-02 16:50:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643820610000|2022-02-02 16:50:10|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1643820620000|2022-02-02 16:50:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643820630000|2022-02-02 16:50:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643820640000|2022-02-02 16:50:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643820650000|2022-02-02 16:50:50|19.9|19.7|19.93|19.73|19.93|19.73|19.9|19.7|5
1643820660000|2022-02-02 16:51:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643820670000|2022-02-02 16:51:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643820680000|2022-02-02 16:51:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1643820710000|2022-02-02 16:51:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643820720000|2022-02-02 16:52:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643820730000|2022-02-02 16:52:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643820740000|2022-02-02 16:52:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|10
1643820750000|2022-02-02 16:52:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643820760000|2022-02-02 16:52:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643820770000|2022-02-02 16:52:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643820780000|2022-02-02 16:53:00|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|6
1643820790000|2022-02-02 16:53:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643820800000|2022-02-02 16:53:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643820810000|2022-02-02 16:53:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643820820000|2022-02-02 16:53:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643820830000|2022-02-02 16:53:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643820850000|2022-02-02 16:54:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643820860000|2022-02-02 16:54:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643820890000|2022-02-02 16:54:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643820920000|2022-02-02 16:55:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1643820930000|2022-02-02 16:55:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643820950000|2022-02-02 16:55:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643820970000|2022-02-02 16:56:10|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1643820980000|2022-02-02 16:56:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643820990000|2022-02-02 16:56:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643821010000|2022-02-02 16:56:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1643821020000|2022-02-02 16:57:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643821030000|2022-02-02 16:57:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1643821040000|2022-02-02 16:57:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1643821060000|2022-02-02 16:57:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643821090000|2022-02-02 16:58:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643821110000|2022-02-02 16:58:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643821150000|2022-02-02 16:59:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643821160000|2022-02-02 16:59:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643821170000|2022-02-02 16:59:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1643821180000|2022-02-02 16:59:40|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|8
1643821200000|2022-02-02 17:00:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643821210000|2022-02-02 17:00:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643821220000|2022-02-02 17:00:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643821230000|2022-02-02 17:00:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1643821240000|2022-02-02 17:00:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643821260000|2022-02-02 17:01:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643821270000|2022-02-02 17:01:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643821290000|2022-02-02 17:01:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643821320000|2022-02-02 17:02:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643821330000|2022-02-02 17:02:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643821350000|2022-02-02 17:02:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643821360000|2022-02-02 17:02:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643821370000|2022-02-02 17:02:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643821380000|2022-02-02 17:03:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643821390000|2022-02-02 17:03:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1643821400000|2022-02-02 17:03:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643821420000|2022-02-02 17:03:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643821430000|2022-02-02 17:03:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643821440000|2022-02-02 17:04:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643821450000|2022-02-02 17:04:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643821460000|2022-02-02 17:04:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643821470000|2022-02-02 17:04:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643821480000|2022-02-02 17:04:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643821490000|2022-02-02 17:04:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643821500000|2022-02-02 17:05:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643821510000|2022-02-02 17:05:10|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|10
1643821520000|2022-02-02 17:05:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643821560000|2022-02-02 17:06:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643821580000|2022-02-02 17:06:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643821590000|2022-02-02 17:06:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643821610000|2022-02-02 17:06:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643821630000|2022-02-02 17:07:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643821640000|2022-02-02 17:07:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643821650000|2022-02-02 17:07:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643821660000|2022-02-02 17:07:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643821680000|2022-02-02 17:08:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643821690000|2022-02-02 17:08:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643821700000|2022-02-02 17:08:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643821710000|2022-02-02 17:08:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643821720000|2022-02-02 17:08:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643821730000|2022-02-02 17:08:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643821740000|2022-02-02 17:09:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643821750000|2022-02-02 17:09:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643821760000|2022-02-02 17:09:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643821770000|2022-02-02 17:09:30|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|6
1643821780000|2022-02-02 17:09:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643821800000|2022-02-02 17:10:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643821810000|2022-02-02 17:10:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643821820000|2022-02-02 17:10:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643821850000|2022-02-02 17:10:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643821860000|2022-02-02 17:11:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643821870000|2022-02-02 17:11:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643821880000|2022-02-02 17:11:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|14
1643821890000|2022-02-02 17:11:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1643821900000|2022-02-02 17:11:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1643821910000|2022-02-02 17:11:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643821920000|2022-02-02 17:12:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643821930000|2022-02-02 17:12:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643821950000|2022-02-02 17:12:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643821960000|2022-02-02 17:12:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643821970000|2022-02-02 17:12:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1643821980000|2022-02-02 17:13:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643822000000|2022-02-02 17:13:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643822010000|2022-02-02 17:13:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1643822020000|2022-02-02 17:13:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643822030000|2022-02-02 17:13:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643822040000|2022-02-02 17:14:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643822050000|2022-02-02 17:14:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1643822060000|2022-02-02 17:14:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643822070000|2022-02-02 17:14:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643822100000|2022-02-02 17:15:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643822110000|2022-02-02 17:15:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643822130000|2022-02-02 17:15:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643822140000|2022-02-02 17:15:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643822150000|2022-02-02 17:15:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643822170000|2022-02-02 17:16:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643822190000|2022-02-02 17:16:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643822200000|2022-02-02 17:16:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643822210000|2022-02-02 17:16:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643822220000|2022-02-02 17:17:00|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|8
1643822250000|2022-02-02 17:17:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643822260000|2022-02-02 17:17:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643822270000|2022-02-02 17:17:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|13
1643822280000|2022-02-02 17:18:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643822290000|2022-02-02 17:18:10|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1643822300000|2022-02-02 17:18:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643822330000|2022-02-02 17:18:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643822340000|2022-02-02 17:19:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822350000|2022-02-02 17:19:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643822360000|2022-02-02 17:19:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643822370000|2022-02-02 17:19:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643822380000|2022-02-02 17:19:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643822390000|2022-02-02 17:19:50|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1643822400000|2022-02-02 17:20:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643822410000|2022-02-02 17:20:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643822420000|2022-02-02 17:20:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643822430000|2022-02-02 17:20:30|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|7
1643822440000|2022-02-02 17:20:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|15
1643822450000|2022-02-02 17:20:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643822460000|2022-02-02 17:21:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643822470000|2022-02-02 17:21:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643822500000|2022-02-02 17:21:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643822510000|2022-02-02 17:21:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822520000|2022-02-02 17:22:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643822530000|2022-02-02 17:22:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643822540000|2022-02-02 17:22:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643822550000|2022-02-02 17:22:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643822560000|2022-02-02 17:22:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1643822580000|2022-02-02 17:23:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643822590000|2022-02-02 17:23:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643822600000|2022-02-02 17:23:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643822610000|2022-02-02 17:23:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822620000|2022-02-02 17:23:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822640000|2022-02-02 17:24:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643822650000|2022-02-02 17:24:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643822660000|2022-02-02 17:24:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643822670000|2022-02-02 17:24:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643822680000|2022-02-02 17:24:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643822700000|2022-02-02 17:25:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643822710000|2022-02-02 17:25:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643822720000|2022-02-02 17:25:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822730000|2022-02-02 17:25:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822740000|2022-02-02 17:25:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643822770000|2022-02-02 17:26:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643822780000|2022-02-02 17:26:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643822790000|2022-02-02 17:26:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|11
1643822840000|2022-02-02 17:27:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643822850000|2022-02-02 17:27:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643822860000|2022-02-02 17:27:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643822890000|2022-02-02 17:28:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643822910000|2022-02-02 17:28:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643822930000|2022-02-02 17:28:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643822940000|2022-02-02 17:29:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822950000|2022-02-02 17:29:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643822970000|2022-02-02 17:29:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643822980000|2022-02-02 17:29:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643822990000|2022-02-02 17:29:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643823000000|2022-02-02 17:30:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643823010000|2022-02-02 17:30:10|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1643823020000|2022-02-02 17:30:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643823030000|2022-02-02 17:30:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643823040000|2022-02-02 17:30:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643823050000|2022-02-02 17:30:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643823090000|2022-02-02 17:31:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|11
1643823100000|2022-02-02 17:31:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1643823110000|2022-02-02 17:31:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643823120000|2022-02-02 17:32:00|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|8
1643823130000|2022-02-02 17:32:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643823180000|2022-02-02 17:33:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643823190000|2022-02-02 17:33:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1643823220000|2022-02-02 17:33:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643823230000|2022-02-02 17:33:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643823240000|2022-02-02 17:34:00|19.85|19.65|19.84|19.64|19.85|19.65|19.83|19.63|6
1643823250000|2022-02-02 17:34:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643823280000|2022-02-02 17:34:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1643823290000|2022-02-02 17:34:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1643823300000|2022-02-02 17:35:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643823310000|2022-02-02 17:35:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|14
1643823320000|2022-02-02 17:35:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1643823330000|2022-02-02 17:35:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1643823350000|2022-02-02 17:35:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1643823360000|2022-02-02 17:36:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643823390000|2022-02-02 17:36:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643823420000|2022-02-02 17:37:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643823480000|2022-02-02 17:38:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643823490000|2022-02-02 17:38:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643823500000|2022-02-02 17:38:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643823510000|2022-02-02 17:38:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643823520000|2022-02-02 17:38:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|10
1643823530000|2022-02-02 17:38:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643823540000|2022-02-02 17:39:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643823560000|2022-02-02 17:39:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643823570000|2022-02-02 17:39:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643823580000|2022-02-02 17:39:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643823590000|2022-02-02 17:39:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643823610000|2022-02-02 17:40:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643823620000|2022-02-02 17:40:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643823640000|2022-02-02 17:40:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643823650000|2022-02-02 17:40:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643823660000|2022-02-02 17:41:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643823670000|2022-02-02 17:41:10|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1643823680000|2022-02-02 17:41:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643823690000|2022-02-02 17:41:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643823700000|2022-02-02 17:41:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643823720000|2022-02-02 17:42:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643823730000|2022-02-02 17:42:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643823740000|2022-02-02 17:42:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1643823750000|2022-02-02 17:42:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1643823760000|2022-02-02 17:42:40|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|5
1643823770000|2022-02-02 17:42:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643823780000|2022-02-02 17:43:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643823800000|2022-02-02 17:43:20|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|11
1643823810000|2022-02-02 17:43:30|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|11
1643823830000|2022-02-02 17:43:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643823880000|2022-02-02 17:44:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643823900000|2022-02-02 17:45:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643823910000|2022-02-02 17:45:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1643823920000|2022-02-02 17:45:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1643823930000|2022-02-02 17:45:30|19.79|19.59|19.81|19.61|19.82|19.62|19.79|19.59|7
1643823940000|2022-02-02 17:45:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643823960000|2022-02-02 17:46:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643823970000|2022-02-02 17:46:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643823980000|2022-02-02 17:46:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1643824000000|2022-02-02 17:46:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643824010000|2022-02-02 17:46:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643824020000|2022-02-02 17:47:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643824040000|2022-02-02 17:47:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1643824050000|2022-02-02 17:47:30|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|4
1643824070000|2022-02-02 17:47:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643824080000|2022-02-02 17:48:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1643824090000|2022-02-02 17:48:10|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|6
1643824130000|2022-02-02 17:48:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643824150000|2022-02-02 17:49:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643824160000|2022-02-02 17:49:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643824170000|2022-02-02 17:49:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643824200000|2022-02-02 17:50:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643824240000|2022-02-02 17:50:40|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|8
1643824250000|2022-02-02 17:50:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643824260000|2022-02-02 17:51:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643824270000|2022-02-02 17:51:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643824290000|2022-02-02 17:51:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643824300000|2022-02-02 17:51:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643824310000|2022-02-02 17:51:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1643824320000|2022-02-02 17:52:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1643824340000|2022-02-02 17:52:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643824350000|2022-02-02 17:52:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643824410000|2022-02-02 17:53:30|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|5
1643824420000|2022-02-02 17:53:40|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|6
1643824430000|2022-02-02 17:53:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643824440000|2022-02-02 17:54:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643824450000|2022-02-02 17:54:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643824460000|2022-02-02 17:54:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643824470000|2022-02-02 17:54:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643824480000|2022-02-02 17:54:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1643824490000|2022-02-02 17:54:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643824500000|2022-02-02 17:55:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1643824510000|2022-02-02 17:55:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643824520000|2022-02-02 17:55:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643824530000|2022-02-02 17:55:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643824550000|2022-02-02 17:55:50|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|5
1643824560000|2022-02-02 17:56:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643824590000|2022-02-02 17:56:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643824600000|2022-02-02 17:56:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1643824610000|2022-02-02 17:56:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1643824620000|2022-02-02 17:57:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643824630000|2022-02-02 17:57:10|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|4
1643824640000|2022-02-02 17:57:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643824660000|2022-02-02 17:57:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1643824670000|2022-02-02 17:57:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643824680000|2022-02-02 17:58:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643824690000|2022-02-02 17:58:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1643824700000|2022-02-02 17:58:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643824710000|2022-02-02 17:58:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1643824720000|2022-02-02 17:58:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643824740000|2022-02-02 17:59:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643824750000|2022-02-02 17:59:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1643824760000|2022-02-02 17:59:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1643824770000|2022-02-02 17:59:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643824780000|2022-02-02 17:59:40|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1643824790000|2022-02-02 17:59:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643824800000|2022-02-02 18:00:00|19.9|19.7|19.88|19.68|19.91|19.71|19.88|19.68|9
1643824830000|2022-02-02 18:00:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643824840000|2022-02-02 18:00:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643824850000|2022-02-02 18:00:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643824860000|2022-02-02 18:01:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643824870000|2022-02-02 18:01:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643824880000|2022-02-02 18:01:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643824910000|2022-02-02 18:01:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643824920000|2022-02-02 18:02:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|5
1643824930000|2022-02-02 18:02:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643824940000|2022-02-02 18:02:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643824950000|2022-02-02 18:02:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1643824980000|2022-02-02 18:03:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643824990000|2022-02-02 18:03:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643825000000|2022-02-02 18:03:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643825010000|2022-02-02 18:03:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643825020000|2022-02-02 18:03:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643825030000|2022-02-02 18:03:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825040000|2022-02-02 18:04:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643825050000|2022-02-02 18:04:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643825090000|2022-02-02 18:04:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825100000|2022-02-02 18:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825110000|2022-02-02 18:05:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643825120000|2022-02-02 18:05:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643825130000|2022-02-02 18:05:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643825140000|2022-02-02 18:05:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643825150000|2022-02-02 18:05:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643825160000|2022-02-02 18:06:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643825170000|2022-02-02 18:06:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643825190000|2022-02-02 18:06:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643825210000|2022-02-02 18:06:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643825220000|2022-02-02 18:07:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643825240000|2022-02-02 18:07:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825270000|2022-02-02 18:07:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643825280000|2022-02-02 18:08:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643825290000|2022-02-02 18:08:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643825300000|2022-02-02 18:08:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643825310000|2022-02-02 18:08:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643825320000|2022-02-02 18:08:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643825330000|2022-02-02 18:08:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643825340000|2022-02-02 18:09:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825350000|2022-02-02 18:09:10|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|5
1643825360000|2022-02-02 18:09:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1643825380000|2022-02-02 18:09:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643825400000|2022-02-02 18:10:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643825410000|2022-02-02 18:10:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643825420000|2022-02-02 18:10:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643825430000|2022-02-02 18:10:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643825440000|2022-02-02 18:10:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643825450000|2022-02-02 18:10:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1643825490000|2022-02-02 18:11:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643825500000|2022-02-02 18:11:40|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|7
1643825510000|2022-02-02 18:11:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643825520000|2022-02-02 18:12:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643825530000|2022-02-02 18:12:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643825540000|2022-02-02 18:12:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643825550000|2022-02-02 18:12:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1643825560000|2022-02-02 18:12:40|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|6
1643825570000|2022-02-02 18:12:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643825580000|2022-02-02 18:13:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643825590000|2022-02-02 18:13:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643825600000|2022-02-02 18:13:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643825610000|2022-02-02 18:13:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643825620000|2022-02-02 18:13:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643825630000|2022-02-02 18:13:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643825640000|2022-02-02 18:14:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643825650000|2022-02-02 18:14:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643825660000|2022-02-02 18:14:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643825690000|2022-02-02 18:14:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643825700000|2022-02-02 18:15:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643825720000|2022-02-02 18:15:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643825730000|2022-02-02 18:15:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643825740000|2022-02-02 18:15:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643825770000|2022-02-02 18:16:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643825780000|2022-02-02 18:16:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1643825830000|2022-02-02 18:17:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|13
1643825840000|2022-02-02 18:17:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643825880000|2022-02-02 18:18:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643825940000|2022-02-02 18:19:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643825950000|2022-02-02 18:19:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643825960000|2022-02-02 18:19:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643825970000|2022-02-02 18:19:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643825980000|2022-02-02 18:19:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643825990000|2022-02-02 18:19:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|13
1643826000000|2022-02-02 18:20:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643826010000|2022-02-02 18:20:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643826020000|2022-02-02 18:20:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|13
1643826040000|2022-02-02 18:20:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643826050000|2022-02-02 18:20:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643826070000|2022-02-02 18:21:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1643826150000|2022-02-02 18:22:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643826160000|2022-02-02 18:22:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643826170000|2022-02-02 18:22:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|12
1643826180000|2022-02-02 18:23:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|13
1643826190000|2022-02-02 18:23:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643826200000|2022-02-02 18:23:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643826210000|2022-02-02 18:23:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643826220000|2022-02-02 18:23:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643826230000|2022-02-02 18:23:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643826240000|2022-02-02 18:24:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|12
1643826250000|2022-02-02 18:24:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1643826260000|2022-02-02 18:24:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643826270000|2022-02-02 18:24:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643826310000|2022-02-02 18:25:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643826320000|2022-02-02 18:25:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643826330000|2022-02-02 18:25:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1643826360000|2022-02-02 18:26:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643826370000|2022-02-02 18:26:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643826380000|2022-02-02 18:26:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643826410000|2022-02-02 18:26:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643826420000|2022-02-02 18:27:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643826430000|2022-02-02 18:27:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643826450000|2022-02-02 18:27:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643826460000|2022-02-02 18:27:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643826500000|2022-02-02 18:28:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643826510000|2022-02-02 18:28:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643826530000|2022-02-02 18:28:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643826540000|2022-02-02 18:29:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643826550000|2022-02-02 18:29:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643826560000|2022-02-02 18:29:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1643826600000|2022-02-02 18:30:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643826610000|2022-02-02 18:30:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643826620000|2022-02-02 18:30:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643826650000|2022-02-02 18:30:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643826660000|2022-02-02 18:31:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643826710000|2022-02-02 18:31:50|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|7
1643826720000|2022-02-02 18:32:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643826730000|2022-02-02 18:32:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643826740000|2022-02-02 18:32:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643826800000|2022-02-02 18:33:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1643826820000|2022-02-02 18:33:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643826840000|2022-02-02 18:34:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643826870000|2022-02-02 18:34:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643826880000|2022-02-02 18:34:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643826890000|2022-02-02 18:34:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643826900000|2022-02-02 18:35:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643826940000|2022-02-02 18:35:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643826950000|2022-02-02 18:35:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643826960000|2022-02-02 18:36:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643826970000|2022-02-02 18:36:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643826980000|2022-02-02 18:36:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|13
1643826990000|2022-02-02 18:36:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643827000000|2022-02-02 18:36:40|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|6
1643827010000|2022-02-02 18:36:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643827020000|2022-02-02 18:37:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643827030000|2022-02-02 18:37:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643827040000|2022-02-02 18:37:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643827060000|2022-02-02 18:37:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643827070000|2022-02-02 18:37:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643827080000|2022-02-02 18:38:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643827090000|2022-02-02 18:38:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643827100000|2022-02-02 18:38:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1643827110000|2022-02-02 18:38:30|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|10
1643827130000|2022-02-02 18:38:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643827140000|2022-02-02 18:39:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643827150000|2022-02-02 18:39:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643827170000|2022-02-02 18:39:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1643827210000|2022-02-02 18:40:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643827230000|2022-02-02 18:40:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643827240000|2022-02-02 18:40:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1643827250000|2022-02-02 18:40:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643827260000|2022-02-02 18:41:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643827270000|2022-02-02 18:41:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643827280000|2022-02-02 18:41:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643827340000|2022-02-02 18:42:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643827360000|2022-02-02 18:42:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643827370000|2022-02-02 18:42:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643827380000|2022-02-02 18:43:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643827390000|2022-02-02 18:43:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1643827420000|2022-02-02 18:43:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1643827440000|2022-02-02 18:44:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1643827460000|2022-02-02 18:44:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643827480000|2022-02-02 18:44:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643827490000|2022-02-02 18:44:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643827540000|2022-02-02 18:45:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1643827580000|2022-02-02 18:46:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643827590000|2022-02-02 18:46:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1643827640000|2022-02-02 18:47:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643827650000|2022-02-02 18:47:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643827660000|2022-02-02 18:47:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1643827670000|2022-02-02 18:47:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643827680000|2022-02-02 18:48:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643827690000|2022-02-02 18:48:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643827730000|2022-02-02 18:48:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643827740000|2022-02-02 18:49:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|6
1643827750000|2022-02-02 18:49:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1643827760000|2022-02-02 18:49:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1643827770000|2022-02-02 18:49:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643827780000|2022-02-02 18:49:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643827790000|2022-02-02 18:49:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1643827800000|2022-02-02 18:50:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1643827810000|2022-02-02 18:50:10|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|8
1643827820000|2022-02-02 18:50:20|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|7
1643827830000|2022-02-02 18:50:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643827850000|2022-02-02 18:50:50|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|4
1643827860000|2022-02-02 18:51:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643827880000|2022-02-02 18:51:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1643827890000|2022-02-02 18:51:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643827900000|2022-02-02 18:51:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643827910000|2022-02-02 18:51:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1643827930000|2022-02-02 18:52:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643827950000|2022-02-02 18:52:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643828000000|2022-02-02 18:53:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643828010000|2022-02-02 18:53:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1643828020000|2022-02-02 18:53:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1643828050000|2022-02-02 18:54:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643828060000|2022-02-02 18:54:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643828070000|2022-02-02 18:54:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643828080000|2022-02-02 18:54:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643828100000|2022-02-02 18:55:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643828110000|2022-02-02 18:55:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|13
1643828120000|2022-02-02 18:55:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643828130000|2022-02-02 18:55:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643828140000|2022-02-02 18:55:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643828150000|2022-02-02 18:55:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643828160000|2022-02-02 18:56:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643828170000|2022-02-02 18:56:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643828190000|2022-02-02 18:56:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643828200000|2022-02-02 18:56:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1643828210000|2022-02-02 18:56:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643828220000|2022-02-02 18:57:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1643828230000|2022-02-02 18:57:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643828240000|2022-02-02 18:57:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643828260000|2022-02-02 18:57:40|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|3
1643828270000|2022-02-02 18:57:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1643828280000|2022-02-02 18:58:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643828290000|2022-02-02 18:58:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1643828300000|2022-02-02 18:58:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643828310000|2022-02-02 18:58:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643828320000|2022-02-02 18:58:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1643828330000|2022-02-02 18:58:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643828350000|2022-02-02 18:59:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643828370000|2022-02-02 18:59:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643828380000|2022-02-02 18:59:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643828410000|2022-02-02 19:00:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643828420000|2022-02-02 19:00:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643828430000|2022-02-02 19:00:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643828440000|2022-02-02 19:00:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|12
1643828470000|2022-02-02 19:01:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643828480000|2022-02-02 19:01:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643828510000|2022-02-02 19:01:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643828520000|2022-02-02 19:02:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643828530000|2022-02-02 19:02:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643828540000|2022-02-02 19:02:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1643828550000|2022-02-02 19:02:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643828570000|2022-02-02 19:02:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643828580000|2022-02-02 19:03:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643828610000|2022-02-02 19:03:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643828630000|2022-02-02 19:03:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643828640000|2022-02-02 19:04:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643828660000|2022-02-02 19:04:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643828670000|2022-02-02 19:04:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643828680000|2022-02-02 19:04:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|9
1643828720000|2022-02-02 19:05:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643828730000|2022-02-02 19:05:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1643828740000|2022-02-02 19:05:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643828760000|2022-02-02 19:06:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643828770000|2022-02-02 19:06:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1643828780000|2022-02-02 19:06:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643828820000|2022-02-02 19:07:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643828830000|2022-02-02 19:07:10|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|3
1643828850000|2022-02-02 19:07:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643828860000|2022-02-02 19:07:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1643828870000|2022-02-02 19:07:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643828880000|2022-02-02 19:08:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643828890000|2022-02-02 19:08:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643828910000|2022-02-02 19:08:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643828920000|2022-02-02 19:08:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643828930000|2022-02-02 19:08:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643828950000|2022-02-02 19:09:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643828960000|2022-02-02 19:09:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1643828980000|2022-02-02 19:09:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643828990000|2022-02-02 19:09:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643829000000|2022-02-02 19:10:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643829010000|2022-02-02 19:10:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643829020000|2022-02-02 19:10:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|9
1643829030000|2022-02-02 19:10:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643829040000|2022-02-02 19:10:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643829050000|2022-02-02 19:10:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643829060000|2022-02-02 19:11:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643829070000|2022-02-02 19:11:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643829080000|2022-02-02 19:11:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643829100000|2022-02-02 19:11:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643829110000|2022-02-02 19:11:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643829120000|2022-02-02 19:12:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643829130000|2022-02-02 19:12:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643829150000|2022-02-02 19:12:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643829160000|2022-02-02 19:12:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643829170000|2022-02-02 19:12:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|11
1643829180000|2022-02-02 19:13:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1643829190000|2022-02-02 19:13:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643829210000|2022-02-02 19:13:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643829220000|2022-02-02 19:13:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643829260000|2022-02-02 19:14:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1643829270000|2022-02-02 19:14:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643829280000|2022-02-02 19:14:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1643829360000|2022-02-02 19:16:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643829380000|2022-02-02 19:16:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643829390000|2022-02-02 19:16:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643829410000|2022-02-02 19:16:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1643829420000|2022-02-02 19:17:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1643829430000|2022-02-02 19:17:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643829440000|2022-02-02 19:17:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1643829450000|2022-02-02 19:17:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1643829470000|2022-02-02 19:17:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643829480000|2022-02-02 19:18:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1643829490000|2022-02-02 19:18:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1643829500000|2022-02-02 19:18:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1643829510000|2022-02-02 19:18:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643829520000|2022-02-02 19:18:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1643829530000|2022-02-02 19:18:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643829540000|2022-02-02 19:19:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|7
1643829550000|2022-02-02 19:19:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643829560000|2022-02-02 19:19:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|11
1643829570000|2022-02-02 19:19:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643829580000|2022-02-02 19:19:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643829590000|2022-02-02 19:19:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643829600000|2022-02-02 19:20:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1643829610000|2022-02-02 19:20:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643829620000|2022-02-02 19:20:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643829650000|2022-02-02 19:20:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643829660000|2022-02-02 19:21:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643829670000|2022-02-02 19:21:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643829680000|2022-02-02 19:21:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643829690000|2022-02-02 19:21:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643829720000|2022-02-02 19:22:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643829750000|2022-02-02 19:22:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643829760000|2022-02-02 19:22:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643829770000|2022-02-02 19:22:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643829780000|2022-02-02 19:23:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|14
1643829830000|2022-02-02 19:23:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643829840000|2022-02-02 19:24:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|12
1643829850000|2022-02-02 19:24:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643829860000|2022-02-02 19:24:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643829890000|2022-02-02 19:24:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643829900000|2022-02-02 19:25:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643829910000|2022-02-02 19:25:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643829920000|2022-02-02 19:25:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643829940000|2022-02-02 19:25:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1643829950000|2022-02-02 19:25:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643829970000|2022-02-02 19:26:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1643829990000|2022-02-02 19:26:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1643830000000|2022-02-02 19:26:40|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|9
1643830010000|2022-02-02 19:26:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643830020000|2022-02-02 19:27:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643830030000|2022-02-02 19:27:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643830050000|2022-02-02 19:27:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643830060000|2022-02-02 19:27:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643830080000|2022-02-02 19:28:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643830100000|2022-02-02 19:28:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643830110000|2022-02-02 19:28:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1643830120000|2022-02-02 19:28:40|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|7
1643830130000|2022-02-02 19:28:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1643830140000|2022-02-02 19:29:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643830150000|2022-02-02 19:29:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643830160000|2022-02-02 19:29:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643830170000|2022-02-02 19:29:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643830180000|2022-02-02 19:29:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1643830190000|2022-02-02 19:29:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643830200000|2022-02-02 19:30:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|14
1643830210000|2022-02-02 19:30:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643830230000|2022-02-02 19:30:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643830240000|2022-02-02 19:30:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643830250000|2022-02-02 19:30:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643830290000|2022-02-02 19:31:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643830320000|2022-02-02 19:32:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643830330000|2022-02-02 19:32:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643830340000|2022-02-02 19:32:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|9
1643830350000|2022-02-02 19:32:30|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643830360000|2022-02-02 19:32:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643830370000|2022-02-02 19:32:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643830380000|2022-02-02 19:33:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643830410000|2022-02-02 19:33:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643830420000|2022-02-02 19:33:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643830430000|2022-02-02 19:33:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|12
1643830470000|2022-02-02 19:34:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643830480000|2022-02-02 19:34:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643830490000|2022-02-02 19:34:50|20.02|19.82|20.03|19.83|20.04|19.84|20.01|19.81|8
1643830500000|2022-02-02 19:35:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1643830510000|2022-02-02 19:35:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|16
1643830520000|2022-02-02 19:35:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643830530000|2022-02-02 19:35:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643830540000|2022-02-02 19:35:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643830550000|2022-02-02 19:35:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|13
1643830560000|2022-02-02 19:36:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1643830570000|2022-02-02 19:36:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|11
1643830580000|2022-02-02 19:36:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643830590000|2022-02-02 19:36:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643830630000|2022-02-02 19:37:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643830640000|2022-02-02 19:37:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643830650000|2022-02-02 19:37:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|15
1643830660000|2022-02-02 19:37:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643830710000|2022-02-02 19:38:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643830720000|2022-02-02 19:38:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643830730000|2022-02-02 19:38:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643830740000|2022-02-02 19:39:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1643830750000|2022-02-02 19:39:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|10
1643830760000|2022-02-02 19:39:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643830780000|2022-02-02 19:39:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643830790000|2022-02-02 19:39:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643830810000|2022-02-02 19:40:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643830880000|2022-02-02 19:41:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643830920000|2022-02-02 19:42:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643830930000|2022-02-02 19:42:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643830940000|2022-02-02 19:42:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1643830960000|2022-02-02 19:42:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643830970000|2022-02-02 19:42:50|20.03|19.83|20.02|19.82|20.03|19.83|20.01|19.81|6
1643830980000|2022-02-02 19:43:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643830990000|2022-02-02 19:43:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643831060000|2022-02-02 19:44:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643831070000|2022-02-02 19:44:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|11
1643831080000|2022-02-02 19:44:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643831110000|2022-02-02 19:45:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643831120000|2022-02-02 19:45:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|10
1643831130000|2022-02-02 19:45:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643831170000|2022-02-02 19:46:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643831180000|2022-02-02 19:46:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1643831190000|2022-02-02 19:46:30|20|19.8|20|19.8|20|19.8|19.99|19.79|17
1643831210000|2022-02-02 19:46:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643831320000|2022-02-02 19:48:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643831330000|2022-02-02 19:48:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643831360000|2022-02-02 19:49:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643831370000|2022-02-02 19:49:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1643831400000|2022-02-02 19:50:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643831410000|2022-02-02 19:50:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643831420000|2022-02-02 19:50:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|10
1643831430000|2022-02-02 19:50:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643831440000|2022-02-02 19:50:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643831470000|2022-02-02 19:51:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643831490000|2022-02-02 19:51:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643831500000|2022-02-02 19:51:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643831510000|2022-02-02 19:51:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643831520000|2022-02-02 19:52:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643831530000|2022-02-02 19:52:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643831560000|2022-02-02 19:52:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643831570000|2022-02-02 19:52:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643831640000|2022-02-02 19:54:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643831650000|2022-02-02 19:54:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643831660000|2022-02-02 19:54:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1643831670000|2022-02-02 19:54:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643831700000|2022-02-02 19:55:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643831720000|2022-02-02 19:55:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1643831730000|2022-02-02 19:55:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643831740000|2022-02-02 19:55:40|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|4
1643831750000|2022-02-02 19:55:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643831760000|2022-02-02 19:56:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643831770000|2022-02-02 19:56:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1643831780000|2022-02-02 19:56:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643831790000|2022-02-02 19:56:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643831800000|2022-02-02 19:56:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643831810000|2022-02-02 19:56:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643831830000|2022-02-02 19:57:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643831840000|2022-02-02 19:57:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|11
1643831850000|2022-02-02 19:57:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643831860000|2022-02-02 19:57:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643831870000|2022-02-02 19:57:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643831880000|2022-02-02 19:58:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643831920000|2022-02-02 19:58:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643831940000|2022-02-02 19:59:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1643831950000|2022-02-02 19:59:10|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|7
1643831960000|2022-02-02 19:59:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1643831970000|2022-02-02 19:59:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1643832010000|2022-02-02 20:00:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1643832020000|2022-02-02 20:00:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643832030000|2022-02-02 20:00:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643832050000|2022-02-02 20:00:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643832060000|2022-02-02 20:01:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643832090000|2022-02-02 20:01:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643832100000|2022-02-02 20:01:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643832110000|2022-02-02 20:01:50|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|15
1643832120000|2022-02-02 20:02:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643832130000|2022-02-02 20:02:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643832140000|2022-02-02 20:02:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643832150000|2022-02-02 20:02:30|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|6
1643832160000|2022-02-02 20:02:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1643832170000|2022-02-02 20:02:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1643832180000|2022-02-02 20:03:00|19.9|19.7|19.86|19.66|19.91|19.71|19.86|19.66|14
1643832190000|2022-02-02 20:03:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643832200000|2022-02-02 20:03:20|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|4
1643832210000|2022-02-02 20:03:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643832220000|2022-02-02 20:03:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|5
1643832230000|2022-02-02 20:03:50|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|5
1643832240000|2022-02-02 20:04:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643832250000|2022-02-02 20:04:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643832260000|2022-02-02 20:04:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643832270000|2022-02-02 20:04:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643832280000|2022-02-02 20:04:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643832290000|2022-02-02 20:04:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643832310000|2022-02-02 20:05:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643832320000|2022-02-02 20:05:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643832330000|2022-02-02 20:05:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643832350000|2022-02-02 20:05:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643832360000|2022-02-02 20:06:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643832370000|2022-02-02 20:06:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643832420000|2022-02-02 20:07:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643832440000|2022-02-02 20:07:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643832450000|2022-02-02 20:07:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643832470000|2022-02-02 20:07:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643832480000|2022-02-02 20:08:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643832490000|2022-02-02 20:08:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643832500000|2022-02-02 20:08:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643832510000|2022-02-02 20:08:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643832520000|2022-02-02 20:08:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643832530000|2022-02-02 20:08:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643832540000|2022-02-02 20:09:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643832550000|2022-02-02 20:09:10|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|4
1643832570000|2022-02-02 20:09:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1643832600000|2022-02-02 20:10:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643832640000|2022-02-02 20:10:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643832650000|2022-02-02 20:10:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1643832660000|2022-02-02 20:11:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643832670000|2022-02-02 20:11:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|21
1643832680000|2022-02-02 20:11:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|10
1643832690000|2022-02-02 20:11:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643832700000|2022-02-02 20:11:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643832710000|2022-02-02 20:11:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|10
1643832720000|2022-02-02 20:12:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643832750000|2022-02-02 20:12:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1643832760000|2022-02-02 20:12:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643832770000|2022-02-02 20:12:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643832790000|2022-02-02 20:13:10|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1643832800000|2022-02-02 20:13:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643832840000|2022-02-02 20:14:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643832850000|2022-02-02 20:14:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643832860000|2022-02-02 20:14:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643832870000|2022-02-02 20:14:30|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|4
1643832890000|2022-02-02 20:14:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1643832900000|2022-02-02 20:15:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643832930000|2022-02-02 20:15:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643832940000|2022-02-02 20:15:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1643832960000|2022-02-02 20:16:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643832970000|2022-02-02 20:16:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643832980000|2022-02-02 20:16:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643833020000|2022-02-02 20:17:00|19.87|19.67|19.85|19.65|19.87|19.67|19.84|19.64|7
1643833030000|2022-02-02 20:17:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643833060000|2022-02-02 20:17:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643833070000|2022-02-02 20:17:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643833100000|2022-02-02 20:18:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643833110000|2022-02-02 20:18:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|8
1643833120000|2022-02-02 20:18:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643833130000|2022-02-02 20:18:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643833140000|2022-02-02 20:19:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643833170000|2022-02-02 20:19:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643833190000|2022-02-02 20:19:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643833200000|2022-02-02 20:20:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643833250000|2022-02-02 20:20:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643833260000|2022-02-02 20:21:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643833270000|2022-02-02 20:21:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643833280000|2022-02-02 20:21:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643833290000|2022-02-02 20:21:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643833310000|2022-02-02 20:21:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643833320000|2022-02-02 20:22:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643833340000|2022-02-02 20:22:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643833350000|2022-02-02 20:22:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643833360000|2022-02-02 20:22:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643833380000|2022-02-02 20:23:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|11
1643833390000|2022-02-02 20:23:10|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|3
1643833400000|2022-02-02 20:23:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|10
1643833410000|2022-02-02 20:23:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1643833420000|2022-02-02 20:23:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|13
1643833430000|2022-02-02 20:23:50|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|9
1643833450000|2022-02-02 20:24:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643833460000|2022-02-02 20:24:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1643833470000|2022-02-02 20:24:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643833490000|2022-02-02 20:24:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643833510000|2022-02-02 20:25:10|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|5
1643833520000|2022-02-02 20:25:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643833530000|2022-02-02 20:25:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643833540000|2022-02-02 20:25:40|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|3
1643833580000|2022-02-02 20:26:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643833600000|2022-02-02 20:26:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|13
1643833610000|2022-02-02 20:26:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643833660000|2022-02-02 20:27:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643833670000|2022-02-02 20:27:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643833680000|2022-02-02 20:28:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1643833690000|2022-02-02 20:28:10|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|4
1643833700000|2022-02-02 20:28:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1643833710000|2022-02-02 20:28:30|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|9
1643833720000|2022-02-02 20:28:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1643833730000|2022-02-02 20:28:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1643833740000|2022-02-02 20:29:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1643833750000|2022-02-02 20:29:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1643833760000|2022-02-02 20:29:20|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|8
1643833770000|2022-02-02 20:29:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1643833800000|2022-02-02 20:30:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1643833810000|2022-02-02 20:30:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643833820000|2022-02-02 20:30:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643833830000|2022-02-02 20:30:30|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|7
1643833840000|2022-02-02 20:30:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1643833850000|2022-02-02 20:30:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1643833860000|2022-02-02 20:31:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643833880000|2022-02-02 20:31:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643833890000|2022-02-02 20:31:30|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|7
1643833910000|2022-02-02 20:31:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1643833920000|2022-02-02 20:32:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1643833930000|2022-02-02 20:32:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|9
1643833940000|2022-02-02 20:32:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1643833950000|2022-02-02 20:32:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1643833980000|2022-02-02 20:33:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1643833990000|2022-02-02 20:33:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1643834000000|2022-02-02 20:33:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1643834010000|2022-02-02 20:33:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643834050000|2022-02-02 20:34:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1643834080000|2022-02-02 20:34:40|19.68|19.48|19.74|19.54|19.74|19.54|19.67|19.47|15
1643834090000|2022-02-02 20:34:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643834110000|2022-02-02 20:35:10|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|11
1643834120000|2022-02-02 20:35:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1643834130000|2022-02-02 20:35:30|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|9
1643834140000|2022-02-02 20:35:40|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|3
1643834150000|2022-02-02 20:35:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1643834160000|2022-02-02 20:36:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1643834170000|2022-02-02 20:36:10|19.66|19.46|19.67|19.47|19.68|19.48|19.66|19.46|4
1643834180000|2022-02-02 20:36:20|19.68|19.48|19.67|19.47|19.68|19.48|19.66|19.46|6
1643834190000|2022-02-02 20:36:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1643834200000|2022-02-02 20:36:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1643834220000|2022-02-02 20:37:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1643834230000|2022-02-02 20:37:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1643834240000|2022-02-02 20:37:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1643834260000|2022-02-02 20:37:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1643834270000|2022-02-02 20:37:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1643834280000|2022-02-02 20:38:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1643834300000|2022-02-02 20:38:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1643834310000|2022-02-02 20:38:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1643834320000|2022-02-02 20:38:40|19.63|19.43|19.62|19.42|19.63|19.43|19.61|19.41|6
1643834330000|2022-02-02 20:38:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643834340000|2022-02-02 20:39:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1643834350000|2022-02-02 20:39:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643834370000|2022-02-02 20:39:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1643834380000|2022-02-02 20:39:40|19.64|19.44|19.63|19.43|19.64|19.44|19.62|19.42|6
1643834390000|2022-02-02 20:39:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1643834400000|2022-02-02 20:40:00|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|7
1643834410000|2022-02-02 20:40:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643834420000|2022-02-02 20:40:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643834430000|2022-02-02 20:40:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1643834440000|2022-02-02 20:40:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1643834450000|2022-02-02 20:40:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1643834460000|2022-02-02 20:41:00|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|9
1643834500000|2022-02-02 20:41:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1643834510000|2022-02-02 20:41:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1643834540000|2022-02-02 20:42:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1643834570000|2022-02-02 20:42:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1643834590000|2022-02-02 20:43:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643834600000|2022-02-02 20:43:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643834630000|2022-02-02 20:43:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643834640000|2022-02-02 20:44:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1643834670000|2022-02-02 20:44:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643834710000|2022-02-02 20:45:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643834720000|2022-02-02 20:45:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643834730000|2022-02-02 20:45:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643834740000|2022-02-02 20:45:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1643834750000|2022-02-02 20:45:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643834760000|2022-02-02 20:46:00|19.65|19.45|19.67|19.47|19.67|19.47|19.64|19.44|7
1643834770000|2022-02-02 20:46:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1643834800000|2022-02-02 20:46:40|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|8
1643834810000|2022-02-02 20:46:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1643834820000|2022-02-02 20:47:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1643834830000|2022-02-02 20:47:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1643834840000|2022-02-02 20:47:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1643834850000|2022-02-02 20:47:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1643834880000|2022-02-02 20:48:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1643834890000|2022-02-02 20:48:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1643834900000|2022-02-02 20:48:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1643834910000|2022-02-02 20:48:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1643834930000|2022-02-02 20:48:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1643834950000|2022-02-02 20:49:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1643834960000|2022-02-02 20:49:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1643834980000|2022-02-02 20:49:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1643834990000|2022-02-02 20:49:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643835000000|2022-02-02 20:50:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1643835010000|2022-02-02 20:50:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|12
1643835020000|2022-02-02 20:50:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1643835030000|2022-02-02 20:50:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1643835040000|2022-02-02 20:50:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1643835050000|2022-02-02 20:50:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1643835060000|2022-02-02 20:51:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1643835140000|2022-02-02 20:52:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1643835150000|2022-02-02 20:52:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643835170000|2022-02-02 20:52:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643835190000|2022-02-02 20:53:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643835200000|2022-02-02 20:53:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|8
1643835210000|2022-02-02 20:53:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1643835220000|2022-02-02 20:53:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1643835240000|2022-02-02 20:54:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1643835250000|2022-02-02 20:54:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643835260000|2022-02-02 20:54:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1643835270000|2022-02-02 20:54:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1643835280000|2022-02-02 20:54:40|19.67|19.47|19.7|19.5|19.7|19.5|19.67|19.47|8
1643835290000|2022-02-02 20:54:50|19.69|19.49|19.72|19.52|19.73|19.53|19.69|19.49|8
1643835300000|2022-02-02 20:55:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1643835310000|2022-02-02 20:55:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1643835330000|2022-02-02 20:55:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643835340000|2022-02-02 20:55:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643835350000|2022-02-02 20:55:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643835360000|2022-02-02 20:56:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643835370000|2022-02-02 20:56:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643835380000|2022-02-02 20:56:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643835390000|2022-02-02 20:56:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1643835400000|2022-02-02 20:56:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643835410000|2022-02-02 20:56:50|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|4
1643835430000|2022-02-02 20:57:10|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|7
1643835450000|2022-02-02 20:57:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643835460000|2022-02-02 20:57:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643835470000|2022-02-02 20:57:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643835480000|2022-02-02 20:58:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1643835510000|2022-02-02 20:58:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1643835520000|2022-02-02 20:58:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643835530000|2022-02-02 20:58:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1643835540000|2022-02-02 20:59:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1643835550000|2022-02-02 20:59:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643835560000|2022-02-02 20:59:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643835570000|2022-02-02 20:59:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1643835580000|2022-02-02 20:59:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643835590000|2022-02-02 20:59:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643835600000|2022-02-02 21:00:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1643835610000|2022-02-02 21:00:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643835620000|2022-02-02 21:00:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1643835630000|2022-02-02 21:00:30|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|7
1643835640000|2022-02-02 21:00:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1643835650000|2022-02-02 21:00:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1643835680000|2022-02-02 21:01:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1643835700000|2022-02-02 21:01:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1643835710000|2022-02-02 21:01:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1643835720000|2022-02-02 21:02:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643835730000|2022-02-02 21:02:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1643835740000|2022-02-02 21:02:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1643835750000|2022-02-02 21:02:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643835760000|2022-02-02 21:02:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1643835770000|2022-02-02 21:02:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1643835780000|2022-02-02 21:03:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643835790000|2022-02-02 21:03:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1643835800000|2022-02-02 21:03:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1643835810000|2022-02-02 21:03:30|19.64|19.44|19.63|19.43|19.65|19.45|19.63|19.43|4
1643835820000|2022-02-02 21:03:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1643835830000|2022-02-02 21:03:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643835840000|2022-02-02 21:04:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643835850000|2022-02-02 21:04:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1643835860000|2022-02-02 21:04:20|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|8
1643835870000|2022-02-02 21:04:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1643835890000|2022-02-02 21:04:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643835900000|2022-02-02 21:05:00|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|5
1643835910000|2022-02-02 21:05:10|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|5
1643835920000|2022-02-02 21:05:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1643835930000|2022-02-02 21:05:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1643835940000|2022-02-02 21:05:40|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|4
1643835960000|2022-02-02 21:06:00|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|6
1643835970000|2022-02-02 21:06:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|13
1643835980000|2022-02-02 21:06:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1643835990000|2022-02-02 21:06:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1643836020000|2022-02-02 21:07:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1643836030000|2022-02-02 21:07:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1643836040000|2022-02-02 21:07:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1643836050000|2022-02-02 21:07:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643836070000|2022-02-02 21:07:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1643836090000|2022-02-02 21:08:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643836110000|2022-02-02 21:08:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643836120000|2022-02-02 21:08:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643836130000|2022-02-02 21:08:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643836140000|2022-02-02 21:09:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643836150000|2022-02-02 21:09:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643836160000|2022-02-02 21:09:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643836170000|2022-02-02 21:09:30|19.58|19.38|19.57|19.37|19.58|19.38|19.56|19.36|10
1643836180000|2022-02-02 21:09:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643836190000|2022-02-02 21:09:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643836200000|2022-02-02 21:10:00|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|12
1643836210000|2022-02-02 21:10:10|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1643836230000|2022-02-02 21:10:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643836240000|2022-02-02 21:10:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643836250000|2022-02-02 21:10:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643836260000|2022-02-02 21:11:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643836270000|2022-02-02 21:11:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643836280000|2022-02-02 21:11:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643836290000|2022-02-02 21:11:30|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|5
1643836300000|2022-02-02 21:11:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643836310000|2022-02-02 21:11:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643836330000|2022-02-02 21:12:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1643836340000|2022-02-02 21:12:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1643836350000|2022-02-02 21:12:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643836360000|2022-02-02 21:12:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1643836370000|2022-02-02 21:12:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643836380000|2022-02-02 21:13:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643836390000|2022-02-02 21:13:10|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|5
1643836400000|2022-02-02 21:13:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643836420000|2022-02-02 21:13:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643836430000|2022-02-02 21:13:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643836440000|2022-02-02 21:14:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1643836450000|2022-02-02 21:14:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643836460000|2022-02-02 21:14:20|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|4
1643836470000|2022-02-02 21:14:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1643836480000|2022-02-02 21:14:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643836490000|2022-02-02 21:14:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643836500000|2022-02-02 21:15:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643836510000|2022-02-02 21:15:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1643836520000|2022-02-02 21:15:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1643836540000|2022-02-02 21:15:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1643836560000|2022-02-02 21:16:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643836570000|2022-02-02 21:16:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1643836580000|2022-02-02 21:16:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643836590000|2022-02-02 21:16:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643836620000|2022-02-02 21:17:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1643836640000|2022-02-02 21:17:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1643836650000|2022-02-02 21:17:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1643836660000|2022-02-02 21:17:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1643836670000|2022-02-02 21:17:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1643836680000|2022-02-02 21:18:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643836690000|2022-02-02 21:18:10|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|7
1643836700000|2022-02-02 21:18:20|19.58|19.38|19.56|19.36|19.59|19.39|19.56|19.36|5
1643836710000|2022-02-02 21:18:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643836720000|2022-02-02 21:18:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1643836730000|2022-02-02 21:18:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1643836740000|2022-02-02 21:19:00|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|14
1643836760000|2022-02-02 21:19:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643836770000|2022-02-02 21:19:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643836780000|2022-02-02 21:19:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1643836790000|2022-02-02 21:19:50|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|10
1643836800000|2022-02-02 21:20:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643836810000|2022-02-02 21:20:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1643836820000|2022-02-02 21:20:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643836840000|2022-02-02 21:20:40|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|5
1643836850000|2022-02-02 21:20:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643836880000|2022-02-02 21:21:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643836890000|2022-02-02 21:21:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643836900000|2022-02-02 21:21:40|19.48|19.28|19.45|19.25|19.48|19.28|19.45|19.25|4
1643836910000|2022-02-02 21:21:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643836920000|2022-02-02 21:22:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1643836930000|2022-02-02 21:22:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|10
1643836940000|2022-02-02 21:22:20|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1643836950000|2022-02-02 21:22:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643836960000|2022-02-02 21:22:40|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|11
1643836970000|2022-02-02 21:22:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643836980000|2022-02-02 21:23:00|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|11
1643836990000|2022-02-02 21:23:10|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|15
1643837000000|2022-02-02 21:23:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643837020000|2022-02-02 21:23:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1643837040000|2022-02-02 21:24:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1643837050000|2022-02-02 21:24:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643837060000|2022-02-02 21:24:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643837070000|2022-02-02 21:24:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643837080000|2022-02-02 21:24:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643837090000|2022-02-02 21:24:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|5
1643837100000|2022-02-02 21:25:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643837110000|2022-02-02 21:25:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643837120000|2022-02-02 21:25:20|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|5
1643837130000|2022-02-02 21:25:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643837140000|2022-02-02 21:25:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643837150000|2022-02-02 21:25:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643837160000|2022-02-02 21:26:00|19.47|19.27|19.49|19.29|19.49|19.29|19.46|19.26|7
1643837190000|2022-02-02 21:26:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643837200000|2022-02-02 21:26:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643837220000|2022-02-02 21:27:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643837230000|2022-02-02 21:27:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643837240000|2022-02-02 21:27:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1643837250000|2022-02-02 21:27:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643837260000|2022-02-02 21:27:40|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|11
1643837270000|2022-02-02 21:27:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643837280000|2022-02-02 21:28:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643837300000|2022-02-02 21:28:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643837320000|2022-02-02 21:28:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643837340000|2022-02-02 21:29:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643837350000|2022-02-02 21:29:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643837360000|2022-02-02 21:29:20|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|4
1643837380000|2022-02-02 21:29:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643837390000|2022-02-02 21:29:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643837410000|2022-02-02 21:30:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643837430000|2022-02-02 21:30:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643837450000|2022-02-02 21:30:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1643837470000|2022-02-02 21:31:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643837490000|2022-02-02 21:31:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643837500000|2022-02-02 21:31:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643837510000|2022-02-02 21:31:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1643837520000|2022-02-02 21:32:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643837530000|2022-02-02 21:32:10|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|5
1643837540000|2022-02-02 21:32:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643837550000|2022-02-02 21:32:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643837590000|2022-02-02 21:33:10|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1643837600000|2022-02-02 21:33:20|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|6
1643837610000|2022-02-02 21:33:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643837620000|2022-02-02 21:33:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643837640000|2022-02-02 21:34:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643837650000|2022-02-02 21:34:10|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1643837660000|2022-02-02 21:34:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1643837670000|2022-02-02 21:34:30|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|9
1643837680000|2022-02-02 21:34:40|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|6
1643837690000|2022-02-02 21:34:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643837700000|2022-02-02 21:35:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643837710000|2022-02-02 21:35:10|19.34|19.14|19.33|19.13|19.35|19.15|19.33|19.13|6
1643837720000|2022-02-02 21:35:20|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1643837730000|2022-02-02 21:35:30|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|5
1643837740000|2022-02-02 21:35:40|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1643837750000|2022-02-02 21:35:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643837760000|2022-02-02 21:36:00|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|9
1643837770000|2022-02-02 21:36:10|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|15
1643837780000|2022-02-02 21:36:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643837790000|2022-02-02 21:36:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643837800000|2022-02-02 21:36:40|19.25|19.05|19.22|19.02|19.25|19.05|19.21|19.01|19
1643837810000|2022-02-02 21:36:50|19.21|19.01|19.19|18.99|19.22|19.02|19.19|18.99|13
1643837820000|2022-02-02 21:37:00|19.2|19|19.16|18.96|19.2|19|19.16|18.96|15
1643837830000|2022-02-02 21:37:10|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|9
1643837840000|2022-02-02 21:37:20|19.14|18.94|19.19|18.99|19.19|18.99|19.14|18.94|8
1643837850000|2022-02-02 21:37:30|19.2|19|19.23|19.03|19.23|19.03|19.19|18.99|8
1643837860000|2022-02-02 21:37:40|19.22|19.02|19.22|19.02|19.24|19.04|19.21|19.01|14
1643837870000|2022-02-02 21:37:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1643837880000|2022-02-02 21:38:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1643837890000|2022-02-02 21:38:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643837900000|2022-02-02 21:38:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643837910000|2022-02-02 21:38:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643837920000|2022-02-02 21:38:40|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1643837930000|2022-02-02 21:38:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643837940000|2022-02-02 21:39:00|19.25|19.05|19.23|19.03|19.25|19.05|19.22|19.02|7
1643837950000|2022-02-02 21:39:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643837960000|2022-02-02 21:39:20|19.2|19|19.22|19.02|19.22|19.02|19.19|18.99|5
1643837970000|2022-02-02 21:39:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643837980000|2022-02-02 21:39:40|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|6
1643837990000|2022-02-02 21:39:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1643838000000|2022-02-02 21:40:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643838010000|2022-02-02 21:40:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643838020000|2022-02-02 21:40:20|19.27|19.07|19.32|19.12|19.32|19.12|19.27|19.07|6
1643838030000|2022-02-02 21:40:30|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|4
1643838040000|2022-02-02 21:40:40|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|3
1643838050000|2022-02-02 21:40:50|19.34|19.14|19.31|19.11|19.34|19.14|19.31|19.11|8
1643838060000|2022-02-02 21:41:00|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1643838070000|2022-02-02 21:41:10|19.35|19.15|19.38|19.18|19.38|19.18|19.35|19.15|4
1643838080000|2022-02-02 21:41:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643838090000|2022-02-02 21:41:30|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|6
1643838100000|2022-02-02 21:41:40|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|3
1643838110000|2022-02-02 21:41:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643838120000|2022-02-02 21:42:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643838130000|2022-02-02 21:42:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643838140000|2022-02-02 21:42:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643838150000|2022-02-02 21:42:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643838160000|2022-02-02 21:42:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643838170000|2022-02-02 21:42:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643838180000|2022-02-02 21:43:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|8
1643838200000|2022-02-02 21:43:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643838210000|2022-02-02 21:43:30|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|5
1643838220000|2022-02-02 21:43:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643838230000|2022-02-02 21:43:50|19.33|19.13|19.31|19.11|19.33|19.13|19.3|19.1|9
1643838240000|2022-02-02 21:44:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1643838250000|2022-02-02 21:44:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643838260000|2022-02-02 21:44:20|19.29|19.09|19.26|19.06|19.29|19.09|19.25|19.05|10
1643838270000|2022-02-02 21:44:30|19.25|19.05|19.25|19.05|19.26|19.06|19.23|19.03|9
1643838280000|2022-02-02 21:44:40|19.24|19.04|19.27|19.07|19.27|19.07|19.24|19.04|4
1643838290000|2022-02-02 21:44:50|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|7
1643838300000|2022-02-02 21:45:00|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|11
1643838310000|2022-02-02 21:45:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643838320000|2022-02-02 21:45:20|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1643838330000|2022-02-02 21:45:30|19.31|19.11|19.35|19.15|19.35|19.15|19.31|19.11|11
1643838340000|2022-02-02 21:45:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643838360000|2022-02-02 21:46:00|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|8
1643838370000|2022-02-02 21:46:10|19.37|19.17|19.34|19.14|19.37|19.17|19.34|19.14|12
1643838380000|2022-02-02 21:46:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643838390000|2022-02-02 21:46:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643838400000|2022-02-02 21:46:40|19.32|19.12|19.34|19.14|19.34|19.14|19.31|19.11|7
1643838420000|2022-02-02 21:47:00|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|4
1643838430000|2022-02-02 21:47:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643838440000|2022-02-02 21:47:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643838450000|2022-02-02 21:47:30|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|9
1643838460000|2022-02-02 21:47:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643838480000|2022-02-02 21:48:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643838490000|2022-02-02 21:48:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643838500000|2022-02-02 21:48:20|19.29|19.09|19.33|19.13|19.33|19.13|19.28|19.08|7
1643838510000|2022-02-02 21:48:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643838520000|2022-02-02 21:48:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643838530000|2022-02-02 21:48:50|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|14
1643838540000|2022-02-02 21:49:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643838550000|2022-02-02 21:49:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|16
1643838560000|2022-02-02 21:49:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|8
1643838570000|2022-02-02 21:49:30|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|5
1643838580000|2022-02-02 21:49:40|19.24|19.04|19.23|19.03|19.25|19.05|19.22|19.02|10
1643838590000|2022-02-02 21:49:50|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|13
1643838600000|2022-02-02 21:50:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643838610000|2022-02-02 21:50:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1643838620000|2022-02-02 21:50:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643838630000|2022-02-02 21:50:30|19.28|19.08|19.31|19.11|19.31|19.11|19.27|19.07|8
1643838640000|2022-02-02 21:50:40|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|7
1643838650000|2022-02-02 21:50:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643838660000|2022-02-02 21:51:00|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|7
1643838670000|2022-02-02 21:51:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643838680000|2022-02-02 21:51:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643838690000|2022-02-02 21:51:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643838700000|2022-02-02 21:51:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643838710000|2022-02-02 21:51:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643838720000|2022-02-02 21:52:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643838730000|2022-02-02 21:52:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643838740000|2022-02-02 21:52:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643838750000|2022-02-02 21:52:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1643838760000|2022-02-02 21:52:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643838780000|2022-02-02 21:53:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643838790000|2022-02-02 21:53:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643838800000|2022-02-02 21:53:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643838820000|2022-02-02 21:53:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643838840000|2022-02-02 21:54:00|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|5
1643838850000|2022-02-02 21:54:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643838860000|2022-02-02 21:54:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643838900000|2022-02-02 21:55:00|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1643838910000|2022-02-02 21:55:10|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|6
1643838920000|2022-02-02 21:55:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643838930000|2022-02-02 21:55:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643838940000|2022-02-02 21:55:40|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1643838960000|2022-02-02 21:56:00|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|11
1643838970000|2022-02-02 21:56:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1643838980000|2022-02-02 21:56:20|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|7
1643838990000|2022-02-02 21:56:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1643839000000|2022-02-02 21:56:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643839010000|2022-02-02 21:56:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643839020000|2022-02-02 21:57:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643839030000|2022-02-02 21:57:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643839040000|2022-02-02 21:57:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643839050000|2022-02-02 21:57:30|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|4
1643839060000|2022-02-02 21:57:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643839070000|2022-02-02 21:57:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643839080000|2022-02-02 21:58:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643839100000|2022-02-02 21:58:20|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1643839110000|2022-02-02 21:58:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643839120000|2022-02-02 21:58:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643839130000|2022-02-02 21:58:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643839140000|2022-02-02 21:59:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643839150000|2022-02-02 21:59:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643839160000|2022-02-02 21:59:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643839170000|2022-02-02 21:59:30|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|10
1643839180000|2022-02-02 21:59:40|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|7
1643839200000|2022-02-02 22:00:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1643839210000|2022-02-02 22:00:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643839220000|2022-02-02 22:00:20|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|4
1643839230000|2022-02-02 22:00:30|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|6
1643839240000|2022-02-02 22:00:40|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|12
1643839250000|2022-02-02 22:00:50|19.48|19.28|19.51|19.31|19.52|19.32|19.48|19.28|12
1643839260000|2022-02-02 22:01:00|19.52|19.32|19.52|19.32|19.54|19.34|19.51|19.31|11
1643839270000|2022-02-02 22:01:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643839280000|2022-02-02 22:01:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643839290000|2022-02-02 22:01:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643839300000|2022-02-02 22:01:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643839310000|2022-02-02 22:01:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643839320000|2022-02-02 22:02:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1643839330000|2022-02-02 22:02:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1643839340000|2022-02-02 22:02:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643839350000|2022-02-02 22:02:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1643839360000|2022-02-02 22:02:40|19.45|19.25|19.48|19.28|19.48|19.28|19.45|19.25|6
1643839370000|2022-02-02 22:02:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1643839380000|2022-02-02 22:03:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643839390000|2022-02-02 22:03:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643839400000|2022-02-02 22:03:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643839410000|2022-02-02 22:03:30|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|6
1643839440000|2022-02-02 22:04:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643839450000|2022-02-02 22:04:10|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|6
1643839460000|2022-02-02 22:04:20|19.39|19.19|19.36|19.16|19.4|19.2|19.36|19.16|7
1643839470000|2022-02-02 22:04:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643839490000|2022-02-02 22:04:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643839500000|2022-02-02 22:05:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643839510000|2022-02-02 22:05:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643839530000|2022-02-02 22:05:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643839540000|2022-02-02 22:05:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|5
1643839550000|2022-02-02 22:05:50|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1643839560000|2022-02-02 22:06:00|19.4|19.2|19.4|19.2|19.4|19.2|19.38|19.18|6
1643839570000|2022-02-02 22:06:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|9
1643839580000|2022-02-02 22:06:20|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|6
1643839590000|2022-02-02 22:06:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643839600000|2022-02-02 22:06:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643839610000|2022-02-02 22:06:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643839630000|2022-02-02 22:07:10|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|6
1643839640000|2022-02-02 22:07:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643839650000|2022-02-02 22:07:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643839660000|2022-02-02 22:07:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643839670000|2022-02-02 22:07:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643839680000|2022-02-02 22:08:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643839690000|2022-02-02 22:08:10|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|6
1643839700000|2022-02-02 22:08:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643839720000|2022-02-02 22:08:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643839740000|2022-02-02 22:09:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643839750000|2022-02-02 22:09:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643839770000|2022-02-02 22:09:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643839780000|2022-02-02 22:09:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643839790000|2022-02-02 22:09:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643839800000|2022-02-02 22:10:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643839820000|2022-02-02 22:10:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643839830000|2022-02-02 22:10:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643839840000|2022-02-02 22:10:40|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|7
1643839850000|2022-02-02 22:10:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643839860000|2022-02-02 22:11:00|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|6
1643839870000|2022-02-02 22:11:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643839880000|2022-02-02 22:11:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643839890000|2022-02-02 22:11:30|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1643839900000|2022-02-02 22:11:40|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|10
1643839910000|2022-02-02 22:11:50|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|5
1643839930000|2022-02-02 22:12:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643839940000|2022-02-02 22:12:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643839960000|2022-02-02 22:12:40|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|7
1643839970000|2022-02-02 22:12:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643839980000|2022-02-02 22:13:00|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|4
1643839990000|2022-02-02 22:13:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643840000000|2022-02-02 22:13:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643840010000|2022-02-02 22:13:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643840020000|2022-02-02 22:13:40|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|9
1643840030000|2022-02-02 22:13:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1643840040000|2022-02-02 22:14:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643840050000|2022-02-02 22:14:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643840070000|2022-02-02 22:14:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643840080000|2022-02-02 22:14:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643840100000|2022-02-02 22:15:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1643840110000|2022-02-02 22:15:10|19.32|19.12|19.34|19.14|19.34|19.14|19.31|19.11|9
1643840120000|2022-02-02 22:15:20|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1643840130000|2022-02-02 22:15:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643840140000|2022-02-02 22:15:40|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|6
1643840160000|2022-02-02 22:16:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643840170000|2022-02-02 22:16:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643840180000|2022-02-02 22:16:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643840190000|2022-02-02 22:16:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643840200000|2022-02-02 22:16:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1643840210000|2022-02-02 22:16:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643840220000|2022-02-02 22:17:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643840230000|2022-02-02 22:17:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643840240000|2022-02-02 22:17:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643840250000|2022-02-02 22:17:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643840260000|2022-02-02 22:17:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643840270000|2022-02-02 22:17:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643840280000|2022-02-02 22:18:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643840290000|2022-02-02 22:18:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643840310000|2022-02-02 22:18:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643840320000|2022-02-02 22:18:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|12
1643840330000|2022-02-02 22:18:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1643840350000|2022-02-02 22:19:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643840360000|2022-02-02 22:19:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643840370000|2022-02-02 22:19:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643840380000|2022-02-02 22:19:40|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|9
1643840390000|2022-02-02 22:19:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643840400000|2022-02-02 22:20:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643840410000|2022-02-02 22:20:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1643840420000|2022-02-02 22:20:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643840430000|2022-02-02 22:20:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643840440000|2022-02-02 22:20:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643840450000|2022-02-02 22:20:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643840470000|2022-02-02 22:21:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643840480000|2022-02-02 22:21:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643840490000|2022-02-02 22:21:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643840500000|2022-02-02 22:21:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643840510000|2022-02-02 22:21:50|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|4
1643840520000|2022-02-02 22:22:00|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1643840530000|2022-02-02 22:22:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643840540000|2022-02-02 22:22:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1643840550000|2022-02-02 22:22:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1643840560000|2022-02-02 22:22:40|19.42|19.22|19.45|19.25|19.45|19.25|19.42|19.22|4
1643840570000|2022-02-02 22:22:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643840580000|2022-02-02 22:23:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643840590000|2022-02-02 22:23:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643840600000|2022-02-02 22:23:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643840610000|2022-02-02 22:23:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643840620000|2022-02-02 22:23:40|19.46|19.26|19.5|19.3|19.5|19.3|19.46|19.26|5
1643840630000|2022-02-02 22:23:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1643840640000|2022-02-02 22:24:00|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|4
1643840650000|2022-02-02 22:24:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643840670000|2022-02-02 22:24:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643840680000|2022-02-02 22:24:40|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|3
1643840690000|2022-02-02 22:24:50|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|5
1643840700000|2022-02-02 22:25:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|10
1643840710000|2022-02-02 22:25:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643840720000|2022-02-02 22:25:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643840730000|2022-02-02 22:25:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643840740000|2022-02-02 22:25:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643840750000|2022-02-02 22:25:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643840760000|2022-02-02 22:26:00|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|4
1643840770000|2022-02-02 22:26:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1643840780000|2022-02-02 22:26:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1643840790000|2022-02-02 22:26:30|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|5
1643840800000|2022-02-02 22:26:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643840810000|2022-02-02 22:26:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643840820000|2022-02-02 22:27:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643840840000|2022-02-02 22:27:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643840860000|2022-02-02 22:27:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643840890000|2022-02-02 22:28:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643840910000|2022-02-02 22:28:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643840920000|2022-02-02 22:28:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643840970000|2022-02-02 22:29:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643841000000|2022-02-02 22:30:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643841010000|2022-02-02 22:30:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643841020000|2022-02-02 22:30:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643841230000|2022-02-02 22:33:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643841240000|2022-02-02 22:34:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643841250000|2022-02-02 22:34:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1643841280000|2022-02-02 22:34:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643841340000|2022-02-02 22:35:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643841400000|2022-02-02 22:36:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643841410000|2022-02-02 22:36:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643841420000|2022-02-02 22:37:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643841430000|2022-02-02 22:37:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1643841440000|2022-02-02 22:37:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643841480000|2022-02-02 22:38:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643841490000|2022-02-02 22:38:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643841500000|2022-02-02 22:38:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643841550000|2022-02-02 22:39:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643841560000|2022-02-02 22:39:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643841570000|2022-02-02 22:39:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643841580000|2022-02-02 22:39:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643841590000|2022-02-02 22:39:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643841670000|2022-02-02 22:41:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643841710000|2022-02-02 22:41:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|8
1643841750000|2022-02-02 22:42:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643841770000|2022-02-02 22:42:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643841780000|2022-02-02 22:43:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|4
1643841790000|2022-02-02 22:43:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643841800000|2022-02-02 22:43:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643841810000|2022-02-02 22:43:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643841830000|2022-02-02 22:43:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643841840000|2022-02-02 22:44:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643841970000|2022-02-02 22:46:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643842000000|2022-02-02 22:46:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643842010000|2022-02-02 22:46:50|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|4
1643842030000|2022-02-02 22:47:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643842040000|2022-02-02 22:47:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1643842060000|2022-02-02 22:47:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643842080000|2022-02-02 22:48:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643842090000|2022-02-02 22:48:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1643842100000|2022-02-02 22:48:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643842110000|2022-02-02 22:48:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643842130000|2022-02-02 22:48:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643842140000|2022-02-02 22:49:00|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1643842210000|2022-02-02 22:50:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643842260000|2022-02-02 22:51:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643842270000|2022-02-02 22:51:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643842310000|2022-02-02 22:51:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643842320000|2022-02-02 22:52:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643842360000|2022-02-02 22:52:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643842370000|2022-02-02 22:52:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643842390000|2022-02-02 22:53:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643842410000|2022-02-02 22:53:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643842460000|2022-02-02 22:54:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643842480000|2022-02-02 22:54:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643842490000|2022-02-02 22:54:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643842500000|2022-02-02 22:55:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643842520000|2022-02-02 22:55:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643842530000|2022-02-02 22:55:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643842540000|2022-02-02 22:55:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643842550000|2022-02-02 22:55:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643842560000|2022-02-02 22:56:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643842570000|2022-02-02 22:56:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643842590000|2022-02-02 22:56:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643842600000|2022-02-02 22:56:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643842620000|2022-02-02 22:57:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643842640000|2022-02-02 22:57:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643842650000|2022-02-02 22:57:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643842660000|2022-02-02 22:57:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643842690000|2022-02-02 22:58:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643842700000|2022-02-02 22:58:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643842720000|2022-02-02 22:58:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643842730000|2022-02-02 22:58:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643842780000|2022-02-02 22:59:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643842790000|2022-02-02 22:59:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643842800000|2022-02-02 23:00:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643842810000|2022-02-02 23:00:10|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|11
1643842820000|2022-02-02 23:00:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643842830000|2022-02-02 23:00:30|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|3
1643842840000|2022-02-02 23:00:40|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|4
1643842850000|2022-02-02 23:00:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643842860000|2022-02-02 23:01:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1643842870000|2022-02-02 23:01:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643842890000|2022-02-02 23:01:30|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|6
1643842900000|2022-02-02 23:01:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643842910000|2022-02-02 23:01:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643842920000|2022-02-02 23:02:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643842930000|2022-02-02 23:02:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643842940000|2022-02-02 23:02:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643842950000|2022-02-02 23:02:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1643842960000|2022-02-02 23:02:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643842970000|2022-02-02 23:02:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643842980000|2022-02-02 23:03:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|4
1643842990000|2022-02-02 23:03:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643843000000|2022-02-02 23:03:20|19.35|19.15|19.38|19.18|19.38|19.18|19.35|19.15|14
1643843010000|2022-02-02 23:03:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643843020000|2022-02-02 23:03:40|19.41|19.21|19.38|19.18|19.41|19.21|19.38|19.18|6
1643843030000|2022-02-02 23:03:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643843040000|2022-02-02 23:04:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643843060000|2022-02-02 23:04:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643843070000|2022-02-02 23:04:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643843080000|2022-02-02 23:04:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643843090000|2022-02-02 23:04:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643843100000|2022-02-02 23:05:00|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|4
1643843110000|2022-02-02 23:05:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643843120000|2022-02-02 23:05:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643843130000|2022-02-02 23:05:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643843140000|2022-02-02 23:05:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643843150000|2022-02-02 23:05:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643843160000|2022-02-02 23:06:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643843170000|2022-02-02 23:06:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643843180000|2022-02-02 23:06:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643843190000|2022-02-02 23:06:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643843200000|2022-02-02 23:06:40|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1643843210000|2022-02-02 23:06:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643843220000|2022-02-02 23:07:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1643843240000|2022-02-02 23:07:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643843250000|2022-02-02 23:07:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843290000|2022-02-02 23:08:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643843300000|2022-02-02 23:08:20|19.44|19.24|19.42|19.22|19.44|19.24|19.41|19.21|9
1643843320000|2022-02-02 23:08:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643843330000|2022-02-02 23:08:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643843340000|2022-02-02 23:09:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643843350000|2022-02-02 23:09:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643843360000|2022-02-02 23:09:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643843370000|2022-02-02 23:09:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643843380000|2022-02-02 23:09:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643843390000|2022-02-02 23:09:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643843400000|2022-02-02 23:10:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643843420000|2022-02-02 23:10:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843430000|2022-02-02 23:10:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643843440000|2022-02-02 23:10:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843450000|2022-02-02 23:10:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843480000|2022-02-02 23:11:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843490000|2022-02-02 23:11:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643843510000|2022-02-02 23:11:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643843520000|2022-02-02 23:12:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643843530000|2022-02-02 23:12:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643843540000|2022-02-02 23:12:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643843550000|2022-02-02 23:12:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643843560000|2022-02-02 23:12:40|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1643843570000|2022-02-02 23:12:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643843580000|2022-02-02 23:13:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643843590000|2022-02-02 23:13:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1643843610000|2022-02-02 23:13:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643843620000|2022-02-02 23:13:40|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|8
1643843630000|2022-02-02 23:13:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643843640000|2022-02-02 23:14:00|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1643843650000|2022-02-02 23:14:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643843680000|2022-02-02 23:14:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643843690000|2022-02-02 23:14:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643843700000|2022-02-02 23:15:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643843710000|2022-02-02 23:15:10|19.52|19.32|19.51|19.31|19.53|19.33|19.51|19.31|6
1643843720000|2022-02-02 23:15:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643843740000|2022-02-02 23:15:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643843760000|2022-02-02 23:16:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643843770000|2022-02-02 23:16:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643843790000|2022-02-02 23:16:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643843800000|2022-02-02 23:16:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643843810000|2022-02-02 23:16:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1643843820000|2022-02-02 23:17:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643843830000|2022-02-02 23:17:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643843840000|2022-02-02 23:17:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1643843850000|2022-02-02 23:17:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643843860000|2022-02-02 23:17:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643843870000|2022-02-02 23:17:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643843880000|2022-02-02 23:18:00|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1643843890000|2022-02-02 23:18:10|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|9
1643843900000|2022-02-02 23:18:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643843910000|2022-02-02 23:18:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643843920000|2022-02-02 23:18:40|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|4
1643843930000|2022-02-02 23:18:50|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|5
1643843940000|2022-02-02 23:19:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|11
1643843950000|2022-02-02 23:19:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643843960000|2022-02-02 23:19:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643843970000|2022-02-02 23:19:30|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1643843980000|2022-02-02 23:19:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643843990000|2022-02-02 23:19:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643844000000|2022-02-02 23:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|10
1643844010000|2022-02-02 23:20:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643844020000|2022-02-02 23:20:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643844030000|2022-02-02 23:20:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643844040000|2022-02-02 23:20:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643844050000|2022-02-02 23:20:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643844060000|2022-02-02 23:21:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643844070000|2022-02-02 23:21:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643844080000|2022-02-02 23:21:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643844090000|2022-02-02 23:21:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643844100000|2022-02-02 23:21:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643844110000|2022-02-02 23:21:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643844120000|2022-02-02 23:22:00|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|12
1643844130000|2022-02-02 23:22:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643844140000|2022-02-02 23:22:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643844150000|2022-02-02 23:22:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643844160000|2022-02-02 23:22:40|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|8
1643844170000|2022-02-02 23:22:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643844190000|2022-02-02 23:23:10|19.41|19.21|19.43|19.23|19.44|19.24|19.4|19.2|7
1643844200000|2022-02-02 23:23:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643844210000|2022-02-02 23:23:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643844220000|2022-02-02 23:23:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|10
1643844240000|2022-02-02 23:24:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|8
1643844250000|2022-02-02 23:24:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643844260000|2022-02-02 23:24:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643844280000|2022-02-02 23:24:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643844290000|2022-02-02 23:24:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1643844300000|2022-02-02 23:25:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643844310000|2022-02-02 23:25:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643844330000|2022-02-02 23:25:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643844350000|2022-02-02 23:25:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643844360000|2022-02-02 23:26:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1643844370000|2022-02-02 23:26:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643844380000|2022-02-02 23:26:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643844390000|2022-02-02 23:26:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1643844410000|2022-02-02 23:26:50|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|8
1643844420000|2022-02-02 23:27:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643844430000|2022-02-02 23:27:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643844440000|2022-02-02 23:27:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643844450000|2022-02-02 23:27:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643844470000|2022-02-02 23:27:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|11
1643844480000|2022-02-02 23:28:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643844490000|2022-02-02 23:28:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643844500000|2022-02-02 23:28:20|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1643844540000|2022-02-02 23:29:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643844550000|2022-02-02 23:29:10|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|9
1643844560000|2022-02-02 23:29:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643844600000|2022-02-02 23:30:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643844610000|2022-02-02 23:30:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1643844620000|2022-02-02 23:30:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643844630000|2022-02-02 23:30:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643844640000|2022-02-02 23:30:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643844650000|2022-02-02 23:30:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643844660000|2022-02-02 23:31:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643844670000|2022-02-02 23:31:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643844680000|2022-02-02 23:31:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643844690000|2022-02-02 23:31:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1643844700000|2022-02-02 23:31:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1643844710000|2022-02-02 23:31:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643844720000|2022-02-02 23:32:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643844730000|2022-02-02 23:32:10|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|7
1643844740000|2022-02-02 23:32:20|19.4|19.2|19.43|19.23|19.44|19.24|19.4|19.2|7
1643844750000|2022-02-02 23:32:30|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1643844760000|2022-02-02 23:32:40|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|8
1643844770000|2022-02-02 23:32:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1643844780000|2022-02-02 23:33:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643844790000|2022-02-02 23:33:10|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1643844800000|2022-02-02 23:33:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643844810000|2022-02-02 23:33:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643844820000|2022-02-02 23:33:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643844830000|2022-02-02 23:33:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643844840000|2022-02-02 23:34:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643844860000|2022-02-02 23:34:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643844870000|2022-02-02 23:34:30|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|6
1643844880000|2022-02-02 23:34:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643844890000|2022-02-02 23:34:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1643844900000|2022-02-02 23:35:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643844930000|2022-02-02 23:35:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643844940000|2022-02-02 23:35:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643844950000|2022-02-02 23:35:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|10
1643844960000|2022-02-02 23:36:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643844980000|2022-02-02 23:36:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643844990000|2022-02-02 23:36:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643845000000|2022-02-02 23:36:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643845030000|2022-02-02 23:37:10|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1643845040000|2022-02-02 23:37:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643845050000|2022-02-02 23:37:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1643845060000|2022-02-02 23:37:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643845070000|2022-02-02 23:37:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643845080000|2022-02-02 23:38:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643845090000|2022-02-02 23:38:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643845100000|2022-02-02 23:38:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845110000|2022-02-02 23:38:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643845120000|2022-02-02 23:38:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845140000|2022-02-02 23:39:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643845150000|2022-02-02 23:39:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643845160000|2022-02-02 23:39:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643845170000|2022-02-02 23:39:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1643845180000|2022-02-02 23:39:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643845200000|2022-02-02 23:40:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|10
1643845210000|2022-02-02 23:40:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643845230000|2022-02-02 23:40:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643845240000|2022-02-02 23:40:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643845250000|2022-02-02 23:40:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643845260000|2022-02-02 23:41:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643845270000|2022-02-02 23:41:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643845280000|2022-02-02 23:41:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845290000|2022-02-02 23:41:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643845300000|2022-02-02 23:41:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643845310000|2022-02-02 23:41:50|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1643845320000|2022-02-02 23:42:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643845330000|2022-02-02 23:42:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643845340000|2022-02-02 23:42:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643845370000|2022-02-02 23:42:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643845380000|2022-02-02 23:43:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643845390000|2022-02-02 23:43:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643845400000|2022-02-02 23:43:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643845420000|2022-02-02 23:43:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643845440000|2022-02-02 23:44:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643845470000|2022-02-02 23:44:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643845480000|2022-02-02 23:44:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643845510000|2022-02-02 23:45:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643845520000|2022-02-02 23:45:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845530000|2022-02-02 23:45:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643845550000|2022-02-02 23:45:50|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|3
1643845560000|2022-02-02 23:46:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643845590000|2022-02-02 23:46:30|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|2
1643845610000|2022-02-02 23:46:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643845620000|2022-02-02 23:47:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643845630000|2022-02-02 23:47:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643845650000|2022-02-02 23:47:30|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|6
1643845660000|2022-02-02 23:47:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643845690000|2022-02-02 23:48:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643845700000|2022-02-02 23:48:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643845720000|2022-02-02 23:48:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845730000|2022-02-02 23:48:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643845740000|2022-02-02 23:49:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643845750000|2022-02-02 23:49:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643845760000|2022-02-02 23:49:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643845770000|2022-02-02 23:49:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643845780000|2022-02-02 23:49:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643845790000|2022-02-02 23:49:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643845800000|2022-02-02 23:50:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643845810000|2022-02-02 23:50:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643845840000|2022-02-02 23:50:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643845860000|2022-02-02 23:51:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643845870000|2022-02-02 23:51:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643845880000|2022-02-02 23:51:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643845940000|2022-02-02 23:52:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643845960000|2022-02-02 23:52:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643845970000|2022-02-02 23:52:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1643845990000|2022-02-02 23:53:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643846000000|2022-02-02 23:53:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643846010000|2022-02-02 23:53:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643846020000|2022-02-02 23:53:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1643846030000|2022-02-02 23:53:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643846050000|2022-02-02 23:54:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1643846060000|2022-02-02 23:54:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643846070000|2022-02-02 23:54:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643846080000|2022-02-02 23:54:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643846090000|2022-02-02 23:54:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643846100000|2022-02-02 23:55:00|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|4
1643846110000|2022-02-02 23:55:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1643846120000|2022-02-02 23:55:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643846130000|2022-02-02 23:55:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643846140000|2022-02-02 23:55:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1643846150000|2022-02-02 23:55:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643846160000|2022-02-02 23:56:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643846170000|2022-02-02 23:56:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643846180000|2022-02-02 23:56:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643846210000|2022-02-02 23:56:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643846220000|2022-02-02 23:57:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643846230000|2022-02-02 23:57:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643846240000|2022-02-02 23:57:20|19.38|19.18|19.43|19.23|19.43|19.23|19.38|19.18|8
1643846250000|2022-02-02 23:57:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643846260000|2022-02-02 23:57:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643846270000|2022-02-02 23:57:50|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|11
1643846280000|2022-02-02 23:58:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|11
1643846290000|2022-02-02 23:58:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643846310000|2022-02-02 23:58:30|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1643846320000|2022-02-02 23:58:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643846330000|2022-02-02 23:58:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643846350000|2022-02-02 23:59:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643846360000|2022-02-02 23:59:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643846370000|2022-02-02 23:59:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643846390000|2022-02-02 23:59:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643846400000|2022-02-03 00:00:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643846410000|2022-02-03 00:00:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643846420000|2022-02-03 00:00:20|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|8
1643846450000|2022-02-03 00:00:50|19.4|19.2|19.4|19.2|19.42|19.22|19.4|19.2|5
1643846460000|2022-02-03 00:01:00|19.39|19.19|19.42|19.22|19.42|19.22|19.39|19.19|3
1643846470000|2022-02-03 00:01:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643846480000|2022-02-03 00:01:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643846500000|2022-02-03 00:01:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643846510000|2022-02-03 00:01:50|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|10
1643846520000|2022-02-03 00:02:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1643846530000|2022-02-03 00:02:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1643846540000|2022-02-03 00:02:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643846550000|2022-02-03 00:02:30|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1643846560000|2022-02-03 00:02:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643846570000|2022-02-03 00:02:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643846580000|2022-02-03 00:03:00|19.41|19.21|19.38|19.18|19.41|19.21|19.38|19.18|4
1643846590000|2022-02-03 00:03:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|10
1643846600000|2022-02-03 00:03:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643846610000|2022-02-03 00:03:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643846620000|2022-02-03 00:03:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1643846630000|2022-02-03 00:03:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1643846640000|2022-02-03 00:04:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643846660000|2022-02-03 00:04:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643846670000|2022-02-03 00:04:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1643846680000|2022-02-03 00:04:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643846690000|2022-02-03 00:04:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643846700000|2022-02-03 00:05:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|12
1643846710000|2022-02-03 00:05:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643846720000|2022-02-03 00:05:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643846730000|2022-02-03 00:05:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643846740000|2022-02-03 00:05:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643846750000|2022-02-03 00:05:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643846760000|2022-02-03 00:06:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|7
1643846770000|2022-02-03 00:06:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643846780000|2022-02-03 00:06:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643846790000|2022-02-03 00:06:30|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|6
1643846800000|2022-02-03 00:06:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643846810000|2022-02-03 00:06:50|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1643846820000|2022-02-03 00:07:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643846830000|2022-02-03 00:07:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643846840000|2022-02-03 00:07:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1643846860000|2022-02-03 00:07:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643846870000|2022-02-03 00:07:50|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|12
1643846880000|2022-02-03 00:08:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1643846900000|2022-02-03 00:08:20|19.33|19.13|19.35|19.15|19.35|19.15|19.32|19.12|11
1643846910000|2022-02-03 00:08:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643846920000|2022-02-03 00:08:40|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|6
1643846930000|2022-02-03 00:08:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643846940000|2022-02-03 00:09:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643846950000|2022-02-03 00:09:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643846960000|2022-02-03 00:09:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643846970000|2022-02-03 00:09:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643846980000|2022-02-03 00:09:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643846990000|2022-02-03 00:09:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643847000000|2022-02-03 00:10:00|19.39|19.19|19.41|19.21|19.41|19.21|19.38|19.18|11
1643847010000|2022-02-03 00:10:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643847020000|2022-02-03 00:10:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643847030000|2022-02-03 00:10:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643847040000|2022-02-03 00:10:40|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|6
1643847050000|2022-02-03 00:10:50|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1643847060000|2022-02-03 00:11:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643847070000|2022-02-03 00:11:10|19.39|19.19|19.37|19.17|19.39|19.19|19.37|19.17|5
1643847080000|2022-02-03 00:11:20|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|4
1643847090000|2022-02-03 00:11:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643847100000|2022-02-03 00:11:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643847110000|2022-02-03 00:11:50|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|6
1643847130000|2022-02-03 00:12:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643847170000|2022-02-03 00:12:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643847180000|2022-02-03 00:13:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643847190000|2022-02-03 00:13:10|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|6
1643847200000|2022-02-03 00:13:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643847220000|2022-02-03 00:13:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643847230000|2022-02-03 00:13:50|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1643847240000|2022-02-03 00:14:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643847270000|2022-02-03 00:14:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1643847280000|2022-02-03 00:14:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643847300000|2022-02-03 00:15:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643847310000|2022-02-03 00:15:10|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|9
1643847330000|2022-02-03 00:15:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643847340000|2022-02-03 00:15:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643847350000|2022-02-03 00:15:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643847360000|2022-02-03 00:16:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643847370000|2022-02-03 00:16:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643847380000|2022-02-03 00:16:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643847410000|2022-02-03 00:16:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643847420000|2022-02-03 00:17:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643847430000|2022-02-03 00:17:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643847440000|2022-02-03 00:17:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643847470000|2022-02-03 00:17:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643847480000|2022-02-03 00:18:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643847490000|2022-02-03 00:18:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643847500000|2022-02-03 00:18:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643847510000|2022-02-03 00:18:30|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|11
1643847520000|2022-02-03 00:18:40|19.37|19.17|19.35|19.15|19.38|19.18|19.35|19.15|13
1643847530000|2022-02-03 00:18:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1643847540000|2022-02-03 00:19:00|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|11
1643847550000|2022-02-03 00:19:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643847560000|2022-02-03 00:19:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1643847570000|2022-02-03 00:19:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643847580000|2022-02-03 00:19:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643847590000|2022-02-03 00:19:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643847600000|2022-02-03 00:20:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643847610000|2022-02-03 00:20:10|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|12
1643847620000|2022-02-03 00:20:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643847630000|2022-02-03 00:20:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643847640000|2022-02-03 00:20:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643847650000|2022-02-03 00:20:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643847660000|2022-02-03 00:21:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|11
1643847670000|2022-02-03 00:21:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1643847680000|2022-02-03 00:21:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1643847690000|2022-02-03 00:21:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643847700000|2022-02-03 00:21:40|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|4
1643847720000|2022-02-03 00:22:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643847730000|2022-02-03 00:22:10|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1643847740000|2022-02-03 00:22:20|19.32|19.12|19.35|19.15|19.35|19.15|19.32|19.12|6
1643847750000|2022-02-03 00:22:30|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|6
1643847760000|2022-02-03 00:22:40|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|6
1643847770000|2022-02-03 00:22:50|19.38|19.18|19.36|19.16|19.39|19.19|19.36|19.16|7
1643847780000|2022-02-03 00:23:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643847800000|2022-02-03 00:23:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643847820000|2022-02-03 00:23:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643847830000|2022-02-03 00:23:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643847840000|2022-02-03 00:24:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643847850000|2022-02-03 00:24:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643847860000|2022-02-03 00:24:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643847870000|2022-02-03 00:24:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643847880000|2022-02-03 00:24:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643847890000|2022-02-03 00:24:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1643847900000|2022-02-03 00:25:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|6
1643847910000|2022-02-03 00:25:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643847920000|2022-02-03 00:25:20|19.43|19.23|19.42|19.22|19.44|19.24|19.41|19.21|8
1643847930000|2022-02-03 00:25:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643847940000|2022-02-03 00:25:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643847950000|2022-02-03 00:25:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|10
1643847960000|2022-02-03 00:26:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643847970000|2022-02-03 00:26:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643847980000|2022-02-03 00:26:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643847990000|2022-02-03 00:26:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643848000000|2022-02-03 00:26:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643848010000|2022-02-03 00:26:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|11
1643848020000|2022-02-03 00:27:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1643848030000|2022-02-03 00:27:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643848040000|2022-02-03 00:27:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643848050000|2022-02-03 00:27:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643848070000|2022-02-03 00:27:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643848090000|2022-02-03 00:28:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643848100000|2022-02-03 00:28:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|11
1643848110000|2022-02-03 00:28:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643848120000|2022-02-03 00:28:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643848130000|2022-02-03 00:28:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643848140000|2022-02-03 00:29:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|14
1643848150000|2022-02-03 00:29:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643848160000|2022-02-03 00:29:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643848170000|2022-02-03 00:29:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643848180000|2022-02-03 00:29:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|11
1643848190000|2022-02-03 00:29:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643848200000|2022-02-03 00:30:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643848210000|2022-02-03 00:30:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643848220000|2022-02-03 00:30:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1643848240000|2022-02-03 00:30:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643848250000|2022-02-03 00:30:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643848260000|2022-02-03 00:31:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1643848290000|2022-02-03 00:31:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1643848300000|2022-02-03 00:31:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643848330000|2022-02-03 00:32:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643848340000|2022-02-03 00:32:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643848350000|2022-02-03 00:32:30|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|13
1643848360000|2022-02-03 00:32:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643848370000|2022-02-03 00:32:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1643848380000|2022-02-03 00:33:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643848390000|2022-02-03 00:33:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643848400000|2022-02-03 00:33:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643848410000|2022-02-03 00:33:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643848420000|2022-02-03 00:33:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643848430000|2022-02-03 00:33:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643848440000|2022-02-03 00:34:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643848450000|2022-02-03 00:34:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643848460000|2022-02-03 00:34:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643848480000|2022-02-03 00:34:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643848490000|2022-02-03 00:34:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643848500000|2022-02-03 00:35:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643848510000|2022-02-03 00:35:10|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|5
1643848520000|2022-02-03 00:35:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643848530000|2022-02-03 00:35:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643848540000|2022-02-03 00:35:40|19.38|19.18|19.4|19.2|19.4|19.2|19.37|19.17|7
1643848550000|2022-02-03 00:35:50|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|8
1643848560000|2022-02-03 00:36:00|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1643848570000|2022-02-03 00:36:10|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|7
1643848580000|2022-02-03 00:36:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643848590000|2022-02-03 00:36:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643848600000|2022-02-03 00:36:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643848610000|2022-02-03 00:36:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643848620000|2022-02-03 00:37:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643848630000|2022-02-03 00:37:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643848650000|2022-02-03 00:37:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643848670000|2022-02-03 00:37:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643848690000|2022-02-03 00:38:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643848700000|2022-02-03 00:38:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643848740000|2022-02-03 00:39:00|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|4
1643848750000|2022-02-03 00:39:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643848760000|2022-02-03 00:39:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643848770000|2022-02-03 00:39:30|19.39|19.19|19.36|19.16|19.39|19.19|19.36|19.16|6
1643848780000|2022-02-03 00:39:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643848800000|2022-02-03 00:40:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643848810000|2022-02-03 00:40:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643848820000|2022-02-03 00:40:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643848830000|2022-02-03 00:40:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643848840000|2022-02-03 00:40:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1643848850000|2022-02-03 00:40:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1643848860000|2022-02-03 00:41:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643848870000|2022-02-03 00:41:10|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|7
1643848880000|2022-02-03 00:41:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643848890000|2022-02-03 00:41:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643848900000|2022-02-03 00:41:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643848920000|2022-02-03 00:42:00|19.34|19.14|19.35|19.15|19.36|19.16|19.34|19.14|10
1643848930000|2022-02-03 00:42:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643848940000|2022-02-03 00:42:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643848950000|2022-02-03 00:42:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643848960000|2022-02-03 00:42:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643848970000|2022-02-03 00:42:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643848980000|2022-02-03 00:43:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643848990000|2022-02-03 00:43:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643849020000|2022-02-03 00:43:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643849030000|2022-02-03 00:43:50|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|10
1643849050000|2022-02-03 00:44:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643849070000|2022-02-03 00:44:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643849080000|2022-02-03 00:44:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643849090000|2022-02-03 00:44:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643849100000|2022-02-03 00:45:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643849120000|2022-02-03 00:45:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643849130000|2022-02-03 00:45:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643849140000|2022-02-03 00:45:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643849150000|2022-02-03 00:45:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643849160000|2022-02-03 00:46:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643849170000|2022-02-03 00:46:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643849190000|2022-02-03 00:46:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|10
1643849200000|2022-02-03 00:46:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643849220000|2022-02-03 00:47:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643849230000|2022-02-03 00:47:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1643849240000|2022-02-03 00:47:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643849250000|2022-02-03 00:47:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643849260000|2022-02-03 00:47:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1643849280000|2022-02-03 00:48:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643849290000|2022-02-03 00:48:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643849300000|2022-02-03 00:48:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643849310000|2022-02-03 00:48:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643849330000|2022-02-03 00:48:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1643849340000|2022-02-03 00:49:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643849350000|2022-02-03 00:49:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643849360000|2022-02-03 00:49:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643849380000|2022-02-03 00:49:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643849390000|2022-02-03 00:49:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643849400000|2022-02-03 00:50:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643849460000|2022-02-03 00:51:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643849470000|2022-02-03 00:51:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1643849480000|2022-02-03 00:51:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643849490000|2022-02-03 00:51:30|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1643849500000|2022-02-03 00:51:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1643849520000|2022-02-03 00:52:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643849530000|2022-02-03 00:52:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643849550000|2022-02-03 00:52:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643849570000|2022-02-03 00:52:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643849580000|2022-02-03 00:53:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643849600000|2022-02-03 00:53:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|14
1643849610000|2022-02-03 00:53:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643849620000|2022-02-03 00:53:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643849630000|2022-02-03 00:53:50|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|6
1643849640000|2022-02-03 00:54:00|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|4
1643849650000|2022-02-03 00:54:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643849660000|2022-02-03 00:54:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643849670000|2022-02-03 00:54:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643849680000|2022-02-03 00:54:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643849690000|2022-02-03 00:54:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643849700000|2022-02-03 00:55:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643849710000|2022-02-03 00:55:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643849720000|2022-02-03 00:55:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643849730000|2022-02-03 00:55:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643849740000|2022-02-03 00:55:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643849750000|2022-02-03 00:55:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643849760000|2022-02-03 00:56:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643849790000|2022-02-03 00:56:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643849800000|2022-02-03 00:56:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643849860000|2022-02-03 00:57:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643849890000|2022-02-03 00:58:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643849900000|2022-02-03 00:58:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643849910000|2022-02-03 00:58:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|10
1643849920000|2022-02-03 00:58:40|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|11
1643849930000|2022-02-03 00:58:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|9
1643849950000|2022-02-03 00:59:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643849960000|2022-02-03 00:59:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643849990000|2022-02-03 00:59:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643850000000|2022-02-03 01:00:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|11
1643850010000|2022-02-03 01:00:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643850020000|2022-02-03 01:00:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643850040000|2022-02-03 01:00:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643850050000|2022-02-03 01:00:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1643850080000|2022-02-03 01:01:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643850090000|2022-02-03 01:01:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643850100000|2022-02-03 01:01:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643850110000|2022-02-03 01:01:50|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|8
1643850120000|2022-02-03 01:02:00|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|7
1643850130000|2022-02-03 01:02:10|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|8
1643850140000|2022-02-03 01:02:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643850150000|2022-02-03 01:02:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850170000|2022-02-03 01:02:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643850180000|2022-02-03 01:03:00|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|6
1643850190000|2022-02-03 01:03:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643850200000|2022-02-03 01:03:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643850210000|2022-02-03 01:03:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643850220000|2022-02-03 01:03:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643850230000|2022-02-03 01:03:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643850240000|2022-02-03 01:04:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643850250000|2022-02-03 01:04:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643850260000|2022-02-03 01:04:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643850270000|2022-02-03 01:04:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643850310000|2022-02-03 01:05:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643850320000|2022-02-03 01:05:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643850330000|2022-02-03 01:05:30|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|7
1643850340000|2022-02-03 01:05:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643850350000|2022-02-03 01:05:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643850360000|2022-02-03 01:06:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643850370000|2022-02-03 01:06:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643850380000|2022-02-03 01:06:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643850400000|2022-02-03 01:06:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643850410000|2022-02-03 01:06:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643850420000|2022-02-03 01:07:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643850430000|2022-02-03 01:07:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1643850440000|2022-02-03 01:07:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643850450000|2022-02-03 01:07:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643850460000|2022-02-03 01:07:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643850470000|2022-02-03 01:07:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643850480000|2022-02-03 01:08:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643850500000|2022-02-03 01:08:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643850510000|2022-02-03 01:08:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643850520000|2022-02-03 01:08:40|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|6
1643850530000|2022-02-03 01:08:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643850540000|2022-02-03 01:09:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643850570000|2022-02-03 01:09:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643850580000|2022-02-03 01:09:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643850590000|2022-02-03 01:09:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643850600000|2022-02-03 01:10:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643850620000|2022-02-03 01:10:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1643850630000|2022-02-03 01:10:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643850640000|2022-02-03 01:10:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643850650000|2022-02-03 01:10:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643850660000|2022-02-03 01:11:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643850670000|2022-02-03 01:11:10|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1643850680000|2022-02-03 01:11:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643850690000|2022-02-03 01:11:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643850710000|2022-02-03 01:11:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643850730000|2022-02-03 01:12:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643850750000|2022-02-03 01:12:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643850760000|2022-02-03 01:12:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643850770000|2022-02-03 01:12:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850780000|2022-02-03 01:13:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643850790000|2022-02-03 01:13:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643850830000|2022-02-03 01:13:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643850840000|2022-02-03 01:14:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643850850000|2022-02-03 01:14:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643850860000|2022-02-03 01:14:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850870000|2022-02-03 01:14:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643850880000|2022-02-03 01:14:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850900000|2022-02-03 01:15:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643850910000|2022-02-03 01:15:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643850930000|2022-02-03 01:15:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850940000|2022-02-03 01:15:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|9
1643850950000|2022-02-03 01:15:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643850960000|2022-02-03 01:16:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643850970000|2022-02-03 01:16:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1643850980000|2022-02-03 01:16:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643850990000|2022-02-03 01:16:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643851000000|2022-02-03 01:16:40|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|10
1643851020000|2022-02-03 01:17:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643851030000|2022-02-03 01:17:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643851040000|2022-02-03 01:17:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643851050000|2022-02-03 01:17:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643851060000|2022-02-03 01:17:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643851070000|2022-02-03 01:17:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|9
1643851080000|2022-02-03 01:18:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643851130000|2022-02-03 01:18:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643851140000|2022-02-03 01:19:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643851150000|2022-02-03 01:19:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643851160000|2022-02-03 01:19:20|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|12
1643851210000|2022-02-03 01:20:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1643851220000|2022-02-03 01:20:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643851230000|2022-02-03 01:20:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643851240000|2022-02-03 01:20:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643851250000|2022-02-03 01:20:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643851260000|2022-02-03 01:21:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643851270000|2022-02-03 01:21:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643851280000|2022-02-03 01:21:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643851290000|2022-02-03 01:21:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643851300000|2022-02-03 01:21:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643851360000|2022-02-03 01:22:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643851380000|2022-02-03 01:23:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643851390000|2022-02-03 01:23:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643851420000|2022-02-03 01:23:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643851430000|2022-02-03 01:23:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643851440000|2022-02-03 01:24:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643851460000|2022-02-03 01:24:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643851470000|2022-02-03 01:24:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643851500000|2022-02-03 01:25:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643851510000|2022-02-03 01:25:10|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1643851520000|2022-02-03 01:25:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643851530000|2022-02-03 01:25:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643851540000|2022-02-03 01:25:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643851550000|2022-02-03 01:25:50|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|11
1643851560000|2022-02-03 01:26:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643851580000|2022-02-03 01:26:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643851590000|2022-02-03 01:26:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643851610000|2022-02-03 01:26:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643851620000|2022-02-03 01:27:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643851630000|2022-02-03 01:27:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643851640000|2022-02-03 01:27:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643851650000|2022-02-03 01:27:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643851660000|2022-02-03 01:27:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643851680000|2022-02-03 01:28:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643851690000|2022-02-03 01:28:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643851720000|2022-02-03 01:28:40|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|5
1643851730000|2022-02-03 01:28:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643851740000|2022-02-03 01:29:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643851750000|2022-02-03 01:29:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643851760000|2022-02-03 01:29:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643851770000|2022-02-03 01:29:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1643851780000|2022-02-03 01:29:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643851800000|2022-02-03 01:30:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643851830000|2022-02-03 01:30:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643851860000|2022-02-03 01:31:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643851880000|2022-02-03 01:31:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643851890000|2022-02-03 01:31:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643851900000|2022-02-03 01:31:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643851920000|2022-02-03 01:32:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643851930000|2022-02-03 01:32:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643851950000|2022-02-03 01:32:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643851960000|2022-02-03 01:32:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643851970000|2022-02-03 01:32:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643851980000|2022-02-03 01:33:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643851990000|2022-02-03 01:33:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643852010000|2022-02-03 01:33:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643852040000|2022-02-03 01:34:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643852050000|2022-02-03 01:34:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643852070000|2022-02-03 01:34:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643852080000|2022-02-03 01:34:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643852120000|2022-02-03 01:35:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643852140000|2022-02-03 01:35:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643852150000|2022-02-03 01:35:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643852230000|2022-02-03 01:37:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643852240000|2022-02-03 01:37:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643852250000|2022-02-03 01:37:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643852260000|2022-02-03 01:37:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643852270000|2022-02-03 01:37:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643852280000|2022-02-03 01:38:00|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1643852320000|2022-02-03 01:38:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1643852370000|2022-02-03 01:39:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643852390000|2022-02-03 01:39:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643852400000|2022-02-03 01:40:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643852420000|2022-02-03 01:40:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643852430000|2022-02-03 01:40:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643852480000|2022-02-03 01:41:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643852500000|2022-02-03 01:41:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643852510000|2022-02-03 01:41:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643852520000|2022-02-03 01:42:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643852530000|2022-02-03 01:42:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643852540000|2022-02-03 01:42:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643852570000|2022-02-03 01:42:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643852580000|2022-02-03 01:43:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643852590000|2022-02-03 01:43:10|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1643852630000|2022-02-03 01:43:50|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1643852640000|2022-02-03 01:44:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643852650000|2022-02-03 01:44:10|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|5
1643852660000|2022-02-03 01:44:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643852670000|2022-02-03 01:44:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643852680000|2022-02-03 01:44:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643852710000|2022-02-03 01:45:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643852720000|2022-02-03 01:45:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643852730000|2022-02-03 01:45:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643852750000|2022-02-03 01:45:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643852760000|2022-02-03 01:46:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643852770000|2022-02-03 01:46:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643852780000|2022-02-03 01:46:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643852790000|2022-02-03 01:46:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643852810000|2022-02-03 01:46:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643852840000|2022-02-03 01:47:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643852850000|2022-02-03 01:47:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643852860000|2022-02-03 01:47:40|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|4
1643852870000|2022-02-03 01:47:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1643852880000|2022-02-03 01:48:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643852890000|2022-02-03 01:48:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643852900000|2022-02-03 01:48:20|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1643852910000|2022-02-03 01:48:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1643852920000|2022-02-03 01:48:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|5
1643852930000|2022-02-03 01:48:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643852940000|2022-02-03 01:49:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|10
1643852950000|2022-02-03 01:49:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643852980000|2022-02-03 01:49:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643852990000|2022-02-03 01:49:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643853000000|2022-02-03 01:50:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643853020000|2022-02-03 01:50:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643853030000|2022-02-03 01:50:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643853040000|2022-02-03 01:50:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1643853050000|2022-02-03 01:50:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643853080000|2022-02-03 01:51:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643853090000|2022-02-03 01:51:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1643853100000|2022-02-03 01:51:40|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|3
1643853110000|2022-02-03 01:51:50|19.21|19.01|19.21|19.01|19.21|19.01|19.19|18.99|5
1643853130000|2022-02-03 01:52:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643853140000|2022-02-03 01:52:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643853150000|2022-02-03 01:52:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643853160000|2022-02-03 01:52:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1643853170000|2022-02-03 01:52:50|19.22|19.02|19.2|19|19.22|19.02|19.2|19|7
1643853180000|2022-02-03 01:53:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643853190000|2022-02-03 01:53:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|12
1643853200000|2022-02-03 01:53:20|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643853210000|2022-02-03 01:53:30|19.19|18.99|19.22|19.02|19.22|19.02|19.19|18.99|4
1643853220000|2022-02-03 01:53:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|10
1643853230000|2022-02-03 01:53:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1643853240000|2022-02-03 01:54:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|13
1643853250000|2022-02-03 01:54:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643853260000|2022-02-03 01:54:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643853270000|2022-02-03 01:54:30|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|6
1643853300000|2022-02-03 01:55:00|19.2|19|19.2|19|19.2|19|19.19|18.99|9
1643853320000|2022-02-03 01:55:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643853330000|2022-02-03 01:55:30|19.18|18.98|19.16|18.96|19.19|18.99|19.16|18.96|4
1643853340000|2022-02-03 01:55:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|11
1643853350000|2022-02-03 01:55:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643853360000|2022-02-03 01:56:00|19.18|18.98|19.2|19|19.2|19|19.18|18.98|3
1643853370000|2022-02-03 01:56:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643853390000|2022-02-03 01:56:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643853400000|2022-02-03 01:56:40|19.21|19.01|19.25|19.05|19.25|19.05|19.21|19.01|5
1643853410000|2022-02-03 01:56:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643853460000|2022-02-03 01:57:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643853470000|2022-02-03 01:57:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643853480000|2022-02-03 01:58:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643853490000|2022-02-03 01:58:10|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|4
1643853500000|2022-02-03 01:58:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1643853530000|2022-02-03 01:58:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643853540000|2022-02-03 01:59:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643853550000|2022-02-03 01:59:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643853560000|2022-02-03 01:59:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643853570000|2022-02-03 01:59:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643853580000|2022-02-03 01:59:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643853590000|2022-02-03 01:59:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643853600000|2022-02-03 02:00:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643853610000|2022-02-03 02:00:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643853620000|2022-02-03 02:00:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643853630000|2022-02-03 02:00:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643853640000|2022-02-03 02:00:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643853650000|2022-02-03 02:00:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643853660000|2022-02-03 02:01:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1643853670000|2022-02-03 02:01:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643853690000|2022-02-03 02:01:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1643853700000|2022-02-03 02:01:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643853710000|2022-02-03 02:01:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643853720000|2022-02-03 02:02:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643853730000|2022-02-03 02:02:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1643853740000|2022-02-03 02:02:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643853750000|2022-02-03 02:02:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643853770000|2022-02-03 02:02:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1643853780000|2022-02-03 02:03:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643853790000|2022-02-03 02:03:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643853800000|2022-02-03 02:03:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643853820000|2022-02-03 02:03:40|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1643853830000|2022-02-03 02:03:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643853840000|2022-02-03 02:04:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643853850000|2022-02-03 02:04:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1643853860000|2022-02-03 02:04:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643853870000|2022-02-03 02:04:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1643853880000|2022-02-03 02:04:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643853890000|2022-02-03 02:04:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643853900000|2022-02-03 02:05:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643853910000|2022-02-03 02:05:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643853920000|2022-02-03 02:05:20|19.2|19|19.22|19.02|19.22|19.02|19.2|19|7
1643853930000|2022-02-03 02:05:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643853940000|2022-02-03 02:05:40|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|6
1643853960000|2022-02-03 02:06:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643853970000|2022-02-03 02:06:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643853990000|2022-02-03 02:06:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1643854000000|2022-02-03 02:06:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643854010000|2022-02-03 02:06:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|13
1643854020000|2022-02-03 02:07:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|11
1643854030000|2022-02-03 02:07:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643854040000|2022-02-03 02:07:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1643854050000|2022-02-03 02:07:30|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|6
1643854060000|2022-02-03 02:07:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643854070000|2022-02-03 02:07:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643854080000|2022-02-03 02:08:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643854090000|2022-02-03 02:08:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643854100000|2022-02-03 02:08:20|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1643854110000|2022-02-03 02:08:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1643854120000|2022-02-03 02:08:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1643854130000|2022-02-03 02:08:50|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1643854140000|2022-02-03 02:09:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643854150000|2022-02-03 02:09:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643854160000|2022-02-03 02:09:20|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1643854170000|2022-02-03 02:09:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643854180000|2022-02-03 02:09:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643854210000|2022-02-03 02:10:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643854220000|2022-02-03 02:10:20|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|6
1643854230000|2022-02-03 02:10:30|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1643854240000|2022-02-03 02:10:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643854250000|2022-02-03 02:10:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|10
1643854260000|2022-02-03 02:11:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643854270000|2022-02-03 02:11:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1643854280000|2022-02-03 02:11:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643854300000|2022-02-03 02:11:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643854310000|2022-02-03 02:11:50|19.19|18.99|19.18|18.98|19.2|19|19.17|18.97|6
1643854320000|2022-02-03 02:12:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|3
1643854330000|2022-02-03 02:12:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643854340000|2022-02-03 02:12:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643854350000|2022-02-03 02:12:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|10
1643854360000|2022-02-03 02:12:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1643854370000|2022-02-03 02:12:50|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|10
1643854380000|2022-02-03 02:13:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643854400000|2022-02-03 02:13:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643854420000|2022-02-03 02:13:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1643854430000|2022-02-03 02:13:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1643854440000|2022-02-03 02:14:00|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|10
1643854450000|2022-02-03 02:14:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643854460000|2022-02-03 02:14:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643854470000|2022-02-03 02:14:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643854480000|2022-02-03 02:14:40|19.24|19.04|19.27|19.07|19.27|19.07|19.24|19.04|4
1643854490000|2022-02-03 02:14:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643854500000|2022-02-03 02:15:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643854520000|2022-02-03 02:15:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|12
1643854530000|2022-02-03 02:15:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1643854540000|2022-02-03 02:15:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643854550000|2022-02-03 02:15:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643854560000|2022-02-03 02:16:00|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|7
1643854570000|2022-02-03 02:16:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643854580000|2022-02-03 02:16:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1643854590000|2022-02-03 02:16:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643854620000|2022-02-03 02:17:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643854630000|2022-02-03 02:17:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643854640000|2022-02-03 02:17:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643854650000|2022-02-03 02:17:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643854660000|2022-02-03 02:17:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643854670000|2022-02-03 02:17:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1643854690000|2022-02-03 02:18:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643854700000|2022-02-03 02:18:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643854730000|2022-02-03 02:18:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643854740000|2022-02-03 02:19:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643854750000|2022-02-03 02:19:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643854760000|2022-02-03 02:19:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1643854780000|2022-02-03 02:19:40|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|8
1643854790000|2022-02-03 02:19:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643854820000|2022-02-03 02:20:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643854840000|2022-02-03 02:20:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643854850000|2022-02-03 02:20:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643854860000|2022-02-03 02:21:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643854870000|2022-02-03 02:21:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643854880000|2022-02-03 02:21:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1643854930000|2022-02-03 02:22:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643854940000|2022-02-03 02:22:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1643854950000|2022-02-03 02:22:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643854960000|2022-02-03 02:22:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1643854980000|2022-02-03 02:23:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643854990000|2022-02-03 02:23:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1643855000000|2022-02-03 02:23:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1643855030000|2022-02-03 02:23:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643855040000|2022-02-03 02:24:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643855050000|2022-02-03 02:24:10|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|6
1643855060000|2022-02-03 02:24:20|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1643855070000|2022-02-03 02:24:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1643855090000|2022-02-03 02:24:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643855100000|2022-02-03 02:25:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643855110000|2022-02-03 02:25:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643855120000|2022-02-03 02:25:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643855140000|2022-02-03 02:25:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643855170000|2022-02-03 02:26:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643855180000|2022-02-03 02:26:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643855190000|2022-02-03 02:26:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643855210000|2022-02-03 02:26:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643855230000|2022-02-03 02:27:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1643855240000|2022-02-03 02:27:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|13
1643855250000|2022-02-03 02:27:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643855260000|2022-02-03 02:27:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1643855270000|2022-02-03 02:27:50|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1643855280000|2022-02-03 02:28:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1643855290000|2022-02-03 02:28:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643855300000|2022-02-03 02:28:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1643855310000|2022-02-03 02:28:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1643855320000|2022-02-03 02:28:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643855330000|2022-02-03 02:28:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643855340000|2022-02-03 02:29:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643855350000|2022-02-03 02:29:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1643855360000|2022-02-03 02:29:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643855370000|2022-02-03 02:29:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643855390000|2022-02-03 02:29:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643855400000|2022-02-03 02:30:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1643855410000|2022-02-03 02:30:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643855430000|2022-02-03 02:30:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643855440000|2022-02-03 02:30:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643855450000|2022-02-03 02:30:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643855470000|2022-02-03 02:31:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643855480000|2022-02-03 02:31:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643855500000|2022-02-03 02:31:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1643855510000|2022-02-03 02:31:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643855560000|2022-02-03 02:32:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643855570000|2022-02-03 02:32:50|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|4
1643855580000|2022-02-03 02:33:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643855610000|2022-02-03 02:33:30|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|6
1643855620000|2022-02-03 02:33:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643855650000|2022-02-03 02:34:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643855660000|2022-02-03 02:34:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643855690000|2022-02-03 02:34:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643855700000|2022-02-03 02:35:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643855710000|2022-02-03 02:35:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643855720000|2022-02-03 02:35:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643855730000|2022-02-03 02:35:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643855740000|2022-02-03 02:35:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643855760000|2022-02-03 02:36:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643855780000|2022-02-03 02:36:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643855790000|2022-02-03 02:36:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643855800000|2022-02-03 02:36:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1643855830000|2022-02-03 02:37:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643855840000|2022-02-03 02:37:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643855850000|2022-02-03 02:37:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643855860000|2022-02-03 02:37:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1643855870000|2022-02-03 02:37:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643855880000|2022-02-03 02:38:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643855890000|2022-02-03 02:38:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1643855900000|2022-02-03 02:38:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643855920000|2022-02-03 02:38:40|19.27|19.07|19.28|19.08|19.29|19.09|19.27|19.07|3
1643855940000|2022-02-03 02:39:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643855950000|2022-02-03 02:39:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643855990000|2022-02-03 02:39:50|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|4
1643856010000|2022-02-03 02:40:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643856020000|2022-02-03 02:40:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643856030000|2022-02-03 02:40:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643856050000|2022-02-03 02:40:50|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|6
1643856060000|2022-02-03 02:41:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643856130000|2022-02-03 02:42:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1643856190000|2022-02-03 02:43:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643856200000|2022-02-03 02:43:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643856230000|2022-02-03 02:43:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643856250000|2022-02-03 02:44:10|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|5
1643856260000|2022-02-03 02:44:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643856270000|2022-02-03 02:44:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643856300000|2022-02-03 02:45:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643856310000|2022-02-03 02:45:10|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|4
1643856320000|2022-02-03 02:45:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643856330000|2022-02-03 02:45:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643856340000|2022-02-03 02:45:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643856380000|2022-02-03 02:46:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643856390000|2022-02-03 02:46:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643856410000|2022-02-03 02:46:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643856420000|2022-02-03 02:47:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643856490000|2022-02-03 02:48:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643856500000|2022-02-03 02:48:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643856520000|2022-02-03 02:48:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643856550000|2022-02-03 02:49:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643856560000|2022-02-03 02:49:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643856610000|2022-02-03 02:50:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643856620000|2022-02-03 02:50:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643856640000|2022-02-03 02:50:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643856650000|2022-02-03 02:50:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643856710000|2022-02-03 02:51:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643856770000|2022-02-03 02:52:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643856780000|2022-02-03 02:53:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643856800000|2022-02-03 02:53:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643856810000|2022-02-03 02:53:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643856820000|2022-02-03 02:53:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643856830000|2022-02-03 02:53:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643856840000|2022-02-03 02:54:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643856850000|2022-02-03 02:54:10|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|11
1643856860000|2022-02-03 02:54:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643856870000|2022-02-03 02:54:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643856880000|2022-02-03 02:54:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643856890000|2022-02-03 02:54:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643856900000|2022-02-03 02:55:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643856920000|2022-02-03 02:55:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643856930000|2022-02-03 02:55:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643856970000|2022-02-03 02:56:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643856980000|2022-02-03 02:56:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643857010000|2022-02-03 02:56:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643857020000|2022-02-03 02:57:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643857030000|2022-02-03 02:57:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643857040000|2022-02-03 02:57:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643857050000|2022-02-03 02:57:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643857080000|2022-02-03 02:58:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643857090000|2022-02-03 02:58:10|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|4
1643857100000|2022-02-03 02:58:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643857110000|2022-02-03 02:58:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643857120000|2022-02-03 02:58:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|14
1643857130000|2022-02-03 02:58:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643857140000|2022-02-03 02:59:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643857150000|2022-02-03 02:59:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643857160000|2022-02-03 02:59:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643857170000|2022-02-03 02:59:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643857180000|2022-02-03 02:59:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643857200000|2022-02-03 03:00:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643857210000|2022-02-03 03:00:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643857220000|2022-02-03 03:00:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643857230000|2022-02-03 03:00:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643857240000|2022-02-03 03:00:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643857250000|2022-02-03 03:00:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643857260000|2022-02-03 03:01:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643857270000|2022-02-03 03:01:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643857280000|2022-02-03 03:01:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643857290000|2022-02-03 03:01:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643857320000|2022-02-03 03:02:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643857330000|2022-02-03 03:02:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643857400000|2022-02-03 03:03:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643857410000|2022-02-03 03:03:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643857430000|2022-02-03 03:03:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643857440000|2022-02-03 03:04:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643857450000|2022-02-03 03:04:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643857460000|2022-02-03 03:04:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643857470000|2022-02-03 03:04:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643857480000|2022-02-03 03:04:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643857500000|2022-02-03 03:05:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643857510000|2022-02-03 03:05:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643857530000|2022-02-03 03:05:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643857540000|2022-02-03 03:05:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643857550000|2022-02-03 03:05:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643857560000|2022-02-03 03:06:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643857570000|2022-02-03 03:06:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643857580000|2022-02-03 03:06:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643857590000|2022-02-03 03:06:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643857600000|2022-02-03 03:06:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643857610000|2022-02-03 03:06:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643857620000|2022-02-03 03:07:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643857630000|2022-02-03 03:07:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643857640000|2022-02-03 03:07:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643857650000|2022-02-03 03:07:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643857670000|2022-02-03 03:07:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643857680000|2022-02-03 03:08:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643857690000|2022-02-03 03:08:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643857700000|2022-02-03 03:08:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643857710000|2022-02-03 03:08:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643857720000|2022-02-03 03:08:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643857750000|2022-02-03 03:09:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643857760000|2022-02-03 03:09:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643857770000|2022-02-03 03:09:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643857790000|2022-02-03 03:09:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643857800000|2022-02-03 03:10:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643857810000|2022-02-03 03:10:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643857830000|2022-02-03 03:10:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643857850000|2022-02-03 03:10:50|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|4
1643857860000|2022-02-03 03:11:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643857980000|2022-02-03 03:13:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643858010000|2022-02-03 03:13:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643858020000|2022-02-03 03:13:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1643858030000|2022-02-03 03:13:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643858050000|2022-02-03 03:14:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643858080000|2022-02-03 03:14:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643858090000|2022-02-03 03:14:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643858100000|2022-02-03 03:15:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643858140000|2022-02-03 03:15:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643858150000|2022-02-03 03:15:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643858160000|2022-02-03 03:16:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643858170000|2022-02-03 03:16:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643858180000|2022-02-03 03:16:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643858190000|2022-02-03 03:16:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643858200000|2022-02-03 03:16:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643858220000|2022-02-03 03:17:00|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|3
1643858250000|2022-02-03 03:17:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643858260000|2022-02-03 03:17:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643858270000|2022-02-03 03:17:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643858280000|2022-02-03 03:18:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643858320000|2022-02-03 03:18:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643858370000|2022-02-03 03:19:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643858380000|2022-02-03 03:19:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643858400000|2022-02-03 03:20:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643858410000|2022-02-03 03:20:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643858420000|2022-02-03 03:20:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643858430000|2022-02-03 03:20:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643858440000|2022-02-03 03:20:40|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|4
1643858450000|2022-02-03 03:20:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643858510000|2022-02-03 03:21:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643858520000|2022-02-03 03:22:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643858530000|2022-02-03 03:22:10|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|6
1643858570000|2022-02-03 03:22:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643858590000|2022-02-03 03:23:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643858650000|2022-02-03 03:24:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643858670000|2022-02-03 03:24:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643858680000|2022-02-03 03:24:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643858690000|2022-02-03 03:24:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1643858700000|2022-02-03 03:25:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643858730000|2022-02-03 03:25:30|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1643858740000|2022-02-03 03:25:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643858770000|2022-02-03 03:26:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643858780000|2022-02-03 03:26:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643858790000|2022-02-03 03:26:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643858820000|2022-02-03 03:27:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643858830000|2022-02-03 03:27:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643858840000|2022-02-03 03:27:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643858860000|2022-02-03 03:27:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643858890000|2022-02-03 03:28:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643858900000|2022-02-03 03:28:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643858910000|2022-02-03 03:28:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1643858920000|2022-02-03 03:28:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643858930000|2022-02-03 03:28:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643858940000|2022-02-03 03:29:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1643858950000|2022-02-03 03:29:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643858960000|2022-02-03 03:29:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643858970000|2022-02-03 03:29:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|9
1643858980000|2022-02-03 03:29:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1643859000000|2022-02-03 03:30:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1643859010000|2022-02-03 03:30:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1643859020000|2022-02-03 03:30:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643859030000|2022-02-03 03:30:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643859040000|2022-02-03 03:30:40|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|5
1643859100000|2022-02-03 03:31:40|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|7
1643859120000|2022-02-03 03:32:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643859130000|2022-02-03 03:32:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643859140000|2022-02-03 03:32:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643859180000|2022-02-03 03:33:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643859190000|2022-02-03 03:33:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643859250000|2022-02-03 03:34:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643859270000|2022-02-03 03:34:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643859280000|2022-02-03 03:34:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1643859290000|2022-02-03 03:34:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1643859300000|2022-02-03 03:35:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|8
1643859310000|2022-02-03 03:35:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1643859320000|2022-02-03 03:35:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643859330000|2022-02-03 03:35:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1643859340000|2022-02-03 03:35:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643859350000|2022-02-03 03:35:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643859360000|2022-02-03 03:36:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1643859370000|2022-02-03 03:36:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643859400000|2022-02-03 03:36:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643859430000|2022-02-03 03:37:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643859440000|2022-02-03 03:37:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1643859460000|2022-02-03 03:37:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643859480000|2022-02-03 03:38:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|8
1643859490000|2022-02-03 03:38:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643859520000|2022-02-03 03:38:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643859530000|2022-02-03 03:38:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643859540000|2022-02-03 03:39:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643859550000|2022-02-03 03:39:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643859560000|2022-02-03 03:39:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643859580000|2022-02-03 03:39:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643859600000|2022-02-03 03:40:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643859610000|2022-02-03 03:40:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643859630000|2022-02-03 03:40:30|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|5
1643859640000|2022-02-03 03:40:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643859650000|2022-02-03 03:40:50|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|5
1643859660000|2022-02-03 03:41:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643859670000|2022-02-03 03:41:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643859680000|2022-02-03 03:41:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643859690000|2022-02-03 03:41:30|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|3
1643859740000|2022-02-03 03:42:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643859750000|2022-02-03 03:42:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643859760000|2022-02-03 03:42:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643859770000|2022-02-03 03:42:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1643859780000|2022-02-03 03:43:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|5
1643859790000|2022-02-03 03:43:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643859830000|2022-02-03 03:43:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643859860000|2022-02-03 03:44:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643859870000|2022-02-03 03:44:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643859880000|2022-02-03 03:44:40|19.28|19.08|19.26|19.06|19.28|19.08|19.26|19.06|3
1643859890000|2022-02-03 03:44:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643859900000|2022-02-03 03:45:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1643859910000|2022-02-03 03:45:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643859920000|2022-02-03 03:45:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643859940000|2022-02-03 03:45:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643859950000|2022-02-03 03:45:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643859970000|2022-02-03 03:46:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643859980000|2022-02-03 03:46:20|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|7
1643859990000|2022-02-03 03:46:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643860010000|2022-02-03 03:46:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643860020000|2022-02-03 03:47:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643860040000|2022-02-03 03:47:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1643860050000|2022-02-03 03:47:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1643860070000|2022-02-03 03:47:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643860080000|2022-02-03 03:48:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643860110000|2022-02-03 03:48:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643860120000|2022-02-03 03:48:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643860130000|2022-02-03 03:48:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643860140000|2022-02-03 03:49:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643860160000|2022-02-03 03:49:20|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|6
1643860170000|2022-02-03 03:49:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643860190000|2022-02-03 03:49:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643860200000|2022-02-03 03:50:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643860230000|2022-02-03 03:50:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643860240000|2022-02-03 03:50:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643860250000|2022-02-03 03:50:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643860260000|2022-02-03 03:51:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643860270000|2022-02-03 03:51:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643860280000|2022-02-03 03:51:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643860290000|2022-02-03 03:51:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643860300000|2022-02-03 03:51:40|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|5
1643860310000|2022-02-03 03:51:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643860330000|2022-02-03 03:52:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643860340000|2022-02-03 03:52:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643860350000|2022-02-03 03:52:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643860370000|2022-02-03 03:52:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643860380000|2022-02-03 03:53:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643860390000|2022-02-03 03:53:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1643860400000|2022-02-03 03:53:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1643860420000|2022-02-03 03:53:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643860430000|2022-02-03 03:53:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1643860480000|2022-02-03 03:54:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643860490000|2022-02-03 03:54:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643860500000|2022-02-03 03:55:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643860510000|2022-02-03 03:55:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643860610000|2022-02-03 03:56:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643860620000|2022-02-03 03:57:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643860630000|2022-02-03 03:57:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643860640000|2022-02-03 03:57:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643860650000|2022-02-03 03:57:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1643860660000|2022-02-03 03:57:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1643860670000|2022-02-03 03:57:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1643860680000|2022-02-03 03:58:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1643860690000|2022-02-03 03:58:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643860700000|2022-02-03 03:58:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643860710000|2022-02-03 03:58:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|10
1643860720000|2022-02-03 03:58:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643860730000|2022-02-03 03:58:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643860740000|2022-02-03 03:59:00|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|6
1643860750000|2022-02-03 03:59:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643860760000|2022-02-03 03:59:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643860770000|2022-02-03 03:59:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643860780000|2022-02-03 03:59:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643860790000|2022-02-03 03:59:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643860800000|2022-02-03 04:00:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1643860810000|2022-02-03 04:00:10|19.28|19.08|19.26|19.06|19.28|19.08|19.25|19.05|9
1643860820000|2022-02-03 04:00:20|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|5
1643860840000|2022-02-03 04:00:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1643860850000|2022-02-03 04:00:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643860860000|2022-02-03 04:01:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643860880000|2022-02-03 04:01:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643860890000|2022-02-03 04:01:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643860940000|2022-02-03 04:02:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643860950000|2022-02-03 04:02:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643860960000|2022-02-03 04:02:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643860970000|2022-02-03 04:02:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1643860990000|2022-02-03 04:03:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643861000000|2022-02-03 04:03:20|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|5
1643861010000|2022-02-03 04:03:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643861020000|2022-02-03 04:03:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643861030000|2022-02-03 04:03:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|11
1643861060000|2022-02-03 04:04:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643861070000|2022-02-03 04:04:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643861080000|2022-02-03 04:04:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861100000|2022-02-03 04:05:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643861150000|2022-02-03 04:05:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643861160000|2022-02-03 04:06:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643861200000|2022-02-03 04:06:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643861230000|2022-02-03 04:07:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643861240000|2022-02-03 04:07:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861270000|2022-02-03 04:07:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643861280000|2022-02-03 04:08:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643861310000|2022-02-03 04:08:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643861320000|2022-02-03 04:08:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|11
1643861340000|2022-02-03 04:09:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643861350000|2022-02-03 04:09:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643861360000|2022-02-03 04:09:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643861370000|2022-02-03 04:09:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643861390000|2022-02-03 04:09:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643861440000|2022-02-03 04:10:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643861450000|2022-02-03 04:10:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643861460000|2022-02-03 04:11:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643861480000|2022-02-03 04:11:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|10
1643861490000|2022-02-03 04:11:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643861500000|2022-02-03 04:11:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1643861510000|2022-02-03 04:11:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|11
1643861520000|2022-02-03 04:12:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643861550000|2022-02-03 04:12:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643861560000|2022-02-03 04:12:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643861570000|2022-02-03 04:12:50|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|4
1643861580000|2022-02-03 04:13:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643861590000|2022-02-03 04:13:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861620000|2022-02-03 04:13:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643861630000|2022-02-03 04:13:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643861640000|2022-02-03 04:14:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643861660000|2022-02-03 04:14:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643861680000|2022-02-03 04:14:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643861700000|2022-02-03 04:15:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643861750000|2022-02-03 04:15:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861760000|2022-02-03 04:16:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1643861770000|2022-02-03 04:16:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643861780000|2022-02-03 04:16:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643861790000|2022-02-03 04:16:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643861800000|2022-02-03 04:16:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643861810000|2022-02-03 04:16:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643861820000|2022-02-03 04:17:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861830000|2022-02-03 04:17:10|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|8
1643861840000|2022-02-03 04:17:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643861850000|2022-02-03 04:17:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643861870000|2022-02-03 04:17:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643861890000|2022-02-03 04:18:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1643861900000|2022-02-03 04:18:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643861910000|2022-02-03 04:18:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861960000|2022-02-03 04:19:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643861970000|2022-02-03 04:19:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643861980000|2022-02-03 04:19:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643861990000|2022-02-03 04:19:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643862010000|2022-02-03 04:20:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643862050000|2022-02-03 04:20:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643862070000|2022-02-03 04:21:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643862100000|2022-02-03 04:21:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643862110000|2022-02-03 04:21:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643862120000|2022-02-03 04:22:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|10
1643862130000|2022-02-03 04:22:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643862140000|2022-02-03 04:22:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643862150000|2022-02-03 04:22:30|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|5
1643862160000|2022-02-03 04:22:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643862180000|2022-02-03 04:23:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643862190000|2022-02-03 04:23:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643862210000|2022-02-03 04:23:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643862230000|2022-02-03 04:23:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862250000|2022-02-03 04:24:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643862270000|2022-02-03 04:24:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643862280000|2022-02-03 04:24:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643862300000|2022-02-03 04:25:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862330000|2022-02-03 04:25:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643862350000|2022-02-03 04:25:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643862370000|2022-02-03 04:26:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643862390000|2022-02-03 04:26:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643862400000|2022-02-03 04:26:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643862410000|2022-02-03 04:26:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643862460000|2022-02-03 04:27:40|19.36|19.16|19.33|19.13|19.36|19.16|19.33|19.13|6
1643862470000|2022-02-03 04:27:50|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1643862480000|2022-02-03 04:28:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|9
1643862490000|2022-02-03 04:28:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643862520000|2022-02-03 04:28:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643862530000|2022-02-03 04:28:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643862540000|2022-02-03 04:29:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643862560000|2022-02-03 04:29:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643862570000|2022-02-03 04:29:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643862600000|2022-02-03 04:30:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643862620000|2022-02-03 04:30:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643862660000|2022-02-03 04:31:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|10
1643862670000|2022-02-03 04:31:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643862690000|2022-02-03 04:31:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643862700000|2022-02-03 04:31:40|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1643862710000|2022-02-03 04:31:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1643862720000|2022-02-03 04:32:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1643862780000|2022-02-03 04:33:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643862790000|2022-02-03 04:33:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643862800000|2022-02-03 04:33:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862810000|2022-02-03 04:33:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862820000|2022-02-03 04:33:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862830000|2022-02-03 04:33:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643862870000|2022-02-03 04:34:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643862880000|2022-02-03 04:34:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643862890000|2022-02-03 04:34:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643862900000|2022-02-03 04:35:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643862920000|2022-02-03 04:35:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643862940000|2022-02-03 04:35:40|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|6
1643862970000|2022-02-03 04:36:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643862980000|2022-02-03 04:36:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643863010000|2022-02-03 04:36:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643863020000|2022-02-03 04:37:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643863030000|2022-02-03 04:37:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643863040000|2022-02-03 04:37:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643863060000|2022-02-03 04:37:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643863070000|2022-02-03 04:37:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643863080000|2022-02-03 04:38:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643863110000|2022-02-03 04:38:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1643863120000|2022-02-03 04:38:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643863130000|2022-02-03 04:38:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643863140000|2022-02-03 04:39:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643863150000|2022-02-03 04:39:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643863160000|2022-02-03 04:39:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1643863180000|2022-02-03 04:39:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643863210000|2022-02-03 04:40:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643863220000|2022-02-03 04:40:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643863230000|2022-02-03 04:40:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643863240000|2022-02-03 04:40:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643863250000|2022-02-03 04:40:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643863280000|2022-02-03 04:41:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643863290000|2022-02-03 04:41:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643863300000|2022-02-03 04:41:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643863310000|2022-02-03 04:41:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643863320000|2022-02-03 04:42:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643863330000|2022-02-03 04:42:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643863340000|2022-02-03 04:42:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1643863350000|2022-02-03 04:42:30|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|3
1643863360000|2022-02-03 04:42:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643863370000|2022-02-03 04:42:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643863390000|2022-02-03 04:43:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1643863400000|2022-02-03 04:43:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643863410000|2022-02-03 04:43:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643863420000|2022-02-03 04:43:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1643863430000|2022-02-03 04:43:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643863460000|2022-02-03 04:44:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643863470000|2022-02-03 04:44:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643863480000|2022-02-03 04:44:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643863490000|2022-02-03 04:44:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643863500000|2022-02-03 04:45:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643863510000|2022-02-03 04:45:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643863580000|2022-02-03 04:46:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643863590000|2022-02-03 04:46:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643863600000|2022-02-03 04:46:40|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|4
1643863610000|2022-02-03 04:46:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643863620000|2022-02-03 04:47:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643863630000|2022-02-03 04:47:10|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|9
1643863660000|2022-02-03 04:47:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643863690000|2022-02-03 04:48:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643863700000|2022-02-03 04:48:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1643863710000|2022-02-03 04:48:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643863730000|2022-02-03 04:48:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643863770000|2022-02-03 04:49:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643863780000|2022-02-03 04:49:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643863790000|2022-02-03 04:49:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643863800000|2022-02-03 04:50:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643863810000|2022-02-03 04:50:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643863860000|2022-02-03 04:51:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643863870000|2022-02-03 04:51:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643863880000|2022-02-03 04:51:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643863920000|2022-02-03 04:52:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643863930000|2022-02-03 04:52:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643863950000|2022-02-03 04:52:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643864030000|2022-02-03 04:53:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643864040000|2022-02-03 04:54:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1643864080000|2022-02-03 04:54:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643864100000|2022-02-03 04:55:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643864110000|2022-02-03 04:55:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1643864140000|2022-02-03 04:55:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643864150000|2022-02-03 04:55:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643864160000|2022-02-03 04:56:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643864170000|2022-02-03 04:56:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643864180000|2022-02-03 04:56:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1643864190000|2022-02-03 04:56:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1643864200000|2022-02-03 04:56:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|12
1643864210000|2022-02-03 04:56:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643864220000|2022-02-03 04:57:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643864230000|2022-02-03 04:57:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643864240000|2022-02-03 04:57:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643864250000|2022-02-03 04:57:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643864270000|2022-02-03 04:57:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643864280000|2022-02-03 04:58:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643864290000|2022-02-03 04:58:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643864300000|2022-02-03 04:58:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643864370000|2022-02-03 04:59:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643864380000|2022-02-03 04:59:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643864390000|2022-02-03 04:59:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643864400000|2022-02-03 05:00:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643864410000|2022-02-03 05:00:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643864420000|2022-02-03 05:00:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643864430000|2022-02-03 05:00:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643864440000|2022-02-03 05:00:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643864450000|2022-02-03 05:00:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643864460000|2022-02-03 05:01:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|11
1643864470000|2022-02-03 05:01:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643864480000|2022-02-03 05:01:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643864490000|2022-02-03 05:01:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1643864550000|2022-02-03 05:02:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643864560000|2022-02-03 05:02:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643864570000|2022-02-03 05:02:50|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1643864580000|2022-02-03 05:03:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643864590000|2022-02-03 05:03:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643864610000|2022-02-03 05:03:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643864630000|2022-02-03 05:03:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643864640000|2022-02-03 05:04:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643864660000|2022-02-03 05:04:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643864670000|2022-02-03 05:04:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643864690000|2022-02-03 05:04:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643864700000|2022-02-03 05:05:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643864710000|2022-02-03 05:05:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1643864720000|2022-02-03 05:05:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643864730000|2022-02-03 05:05:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643864740000|2022-02-03 05:05:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643864750000|2022-02-03 05:05:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643864760000|2022-02-03 05:06:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643864770000|2022-02-03 05:06:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643864780000|2022-02-03 05:06:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643864790000|2022-02-03 05:06:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643864810000|2022-02-03 05:06:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643864820000|2022-02-03 05:07:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643864830000|2022-02-03 05:07:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643864850000|2022-02-03 05:07:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1643864860000|2022-02-03 05:07:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1643864870000|2022-02-03 05:07:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643864890000|2022-02-03 05:08:10|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|6
1643864960000|2022-02-03 05:09:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643864970000|2022-02-03 05:09:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643864980000|2022-02-03 05:09:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643864990000|2022-02-03 05:09:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643865000000|2022-02-03 05:10:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1643865010000|2022-02-03 05:10:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643865020000|2022-02-03 05:10:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643865030000|2022-02-03 05:10:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643865040000|2022-02-03 05:10:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643865050000|2022-02-03 05:10:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643865060000|2022-02-03 05:11:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643865070000|2022-02-03 05:11:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643865080000|2022-02-03 05:11:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643865090000|2022-02-03 05:11:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1643865140000|2022-02-03 05:12:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643865150000|2022-02-03 05:12:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643865180000|2022-02-03 05:13:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643865190000|2022-02-03 05:13:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643865220000|2022-02-03 05:13:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643865250000|2022-02-03 05:14:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643865270000|2022-02-03 05:14:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643865300000|2022-02-03 05:15:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643865310000|2022-02-03 05:15:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643865320000|2022-02-03 05:15:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643865330000|2022-02-03 05:15:30|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|9
1643865340000|2022-02-03 05:15:40|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|12
1643865350000|2022-02-03 05:15:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643865360000|2022-02-03 05:16:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643865380000|2022-02-03 05:16:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643865390000|2022-02-03 05:16:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1643865400000|2022-02-03 05:16:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643865410000|2022-02-03 05:16:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643865420000|2022-02-03 05:17:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643865450000|2022-02-03 05:17:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643865480000|2022-02-03 05:18:00|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|11
1643865490000|2022-02-03 05:18:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643865520000|2022-02-03 05:18:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643865540000|2022-02-03 05:19:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643865560000|2022-02-03 05:19:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643865570000|2022-02-03 05:19:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643865580000|2022-02-03 05:19:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643865590000|2022-02-03 05:19:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643865600000|2022-02-03 05:20:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643865610000|2022-02-03 05:20:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643865640000|2022-02-03 05:20:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643865650000|2022-02-03 05:20:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643865660000|2022-02-03 05:21:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643865670000|2022-02-03 05:21:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643865680000|2022-02-03 05:21:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643865690000|2022-02-03 05:21:30|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|10
1643865700000|2022-02-03 05:21:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643865720000|2022-02-03 05:22:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643865770000|2022-02-03 05:22:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643865780000|2022-02-03 05:23:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643865860000|2022-02-03 05:24:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643865900000|2022-02-03 05:25:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643865910000|2022-02-03 05:25:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643865920000|2022-02-03 05:25:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643865990000|2022-02-03 05:26:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643866000000|2022-02-03 05:26:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1643866010000|2022-02-03 05:26:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643866020000|2022-02-03 05:27:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643866030000|2022-02-03 05:27:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643866050000|2022-02-03 05:27:30|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1643866060000|2022-02-03 05:27:40|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|7
1643866070000|2022-02-03 05:27:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643866090000|2022-02-03 05:28:10|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|6
1643866100000|2022-02-03 05:28:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643866120000|2022-02-03 05:28:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643866170000|2022-02-03 05:29:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643866200000|2022-02-03 05:30:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643866210000|2022-02-03 05:30:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643866230000|2022-02-03 05:30:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643866240000|2022-02-03 05:30:40|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1643866250000|2022-02-03 05:30:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643866280000|2022-02-03 05:31:20|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|4
1643866300000|2022-02-03 05:31:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643866310000|2022-02-03 05:31:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643866340000|2022-02-03 05:32:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643866350000|2022-02-03 05:32:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643866360000|2022-02-03 05:32:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643866390000|2022-02-03 05:33:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643866420000|2022-02-03 05:33:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643866430000|2022-02-03 05:33:50|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|7
1643866440000|2022-02-03 05:34:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643866450000|2022-02-03 05:34:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643866460000|2022-02-03 05:34:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643866470000|2022-02-03 05:34:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643866480000|2022-02-03 05:34:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643866500000|2022-02-03 05:35:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643866510000|2022-02-03 05:35:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643866570000|2022-02-03 05:36:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643866580000|2022-02-03 05:36:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643866600000|2022-02-03 05:36:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643866610000|2022-02-03 05:36:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643866630000|2022-02-03 05:37:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643866640000|2022-02-03 05:37:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643866670000|2022-02-03 05:37:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643866690000|2022-02-03 05:38:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643866730000|2022-02-03 05:38:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643866740000|2022-02-03 05:39:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643866750000|2022-02-03 05:39:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643866760000|2022-02-03 05:39:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643866980000|2022-02-03 05:43:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643866990000|2022-02-03 05:43:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643867000000|2022-02-03 05:43:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643867010000|2022-02-03 05:43:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|11
1643867020000|2022-02-03 05:43:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643867040000|2022-02-03 05:44:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|10
1643867050000|2022-02-03 05:44:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643867060000|2022-02-03 05:44:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1643867070000|2022-02-03 05:44:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643867080000|2022-02-03 05:44:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643867090000|2022-02-03 05:44:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643867100000|2022-02-03 05:45:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|9
1643867130000|2022-02-03 05:45:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643867150000|2022-02-03 05:45:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|9
1643867160000|2022-02-03 05:46:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1643867170000|2022-02-03 05:46:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643867180000|2022-02-03 05:46:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643867190000|2022-02-03 05:46:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643867200000|2022-02-03 05:46:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643867210000|2022-02-03 05:46:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643867230000|2022-02-03 05:47:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1643867250000|2022-02-03 05:47:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1643867270000|2022-02-03 05:47:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643867290000|2022-02-03 05:48:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643867300000|2022-02-03 05:48:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643867310000|2022-02-03 05:48:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643867320000|2022-02-03 05:48:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643867400000|2022-02-03 05:50:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643867520000|2022-02-03 05:52:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643867530000|2022-02-03 05:52:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643867590000|2022-02-03 05:53:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643867600000|2022-02-03 05:53:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643867610000|2022-02-03 05:53:30|19.43|19.23|19.47|19.27|19.48|19.28|19.43|19.23|11
1643867620000|2022-02-03 05:53:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643867640000|2022-02-03 05:54:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643867660000|2022-02-03 05:54:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643867670000|2022-02-03 05:54:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643867690000|2022-02-03 05:54:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1643867700000|2022-02-03 05:55:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|14
1643867710000|2022-02-03 05:55:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|14
1643867720000|2022-02-03 05:55:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1643867750000|2022-02-03 05:55:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643867760000|2022-02-03 05:56:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|15
1643867780000|2022-02-03 05:56:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643867790000|2022-02-03 05:56:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643867830000|2022-02-03 05:57:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643867840000|2022-02-03 05:57:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1643867850000|2022-02-03 05:57:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|11
1643867860000|2022-02-03 05:57:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643867870000|2022-02-03 05:57:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643867920000|2022-02-03 05:58:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643867930000|2022-02-03 05:58:50|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1643867940000|2022-02-03 05:59:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868000000|2022-02-03 06:00:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643868010000|2022-02-03 06:00:10|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|7
1643868030000|2022-02-03 06:00:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868070000|2022-02-03 06:01:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643868080000|2022-02-03 06:01:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868130000|2022-02-03 06:02:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643868180000|2022-02-03 06:03:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1643868190000|2022-02-03 06:03:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643868200000|2022-02-03 06:03:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643868210000|2022-02-03 06:03:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643868220000|2022-02-03 06:03:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643868230000|2022-02-03 06:03:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643868240000|2022-02-03 06:04:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643868250000|2022-02-03 06:04:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643868260000|2022-02-03 06:04:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643868270000|2022-02-03 06:04:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1643868280000|2022-02-03 06:04:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643868290000|2022-02-03 06:04:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643868310000|2022-02-03 06:05:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643868320000|2022-02-03 06:05:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643868330000|2022-02-03 06:05:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643868350000|2022-02-03 06:05:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643868390000|2022-02-03 06:06:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643868400000|2022-02-03 06:06:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643868420000|2022-02-03 06:07:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643868460000|2022-02-03 06:07:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643868560000|2022-02-03 06:09:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643868570000|2022-02-03 06:09:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868580000|2022-02-03 06:09:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643868590000|2022-02-03 06:09:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1643868600000|2022-02-03 06:10:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643868610000|2022-02-03 06:10:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643868630000|2022-02-03 06:10:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643868640000|2022-02-03 06:10:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643868650000|2022-02-03 06:10:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643868660000|2022-02-03 06:11:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868670000|2022-02-03 06:11:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643868680000|2022-02-03 06:11:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643868690000|2022-02-03 06:11:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643868700000|2022-02-03 06:11:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868710000|2022-02-03 06:11:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643868720000|2022-02-03 06:12:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1643868730000|2022-02-03 06:12:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1643868760000|2022-02-03 06:12:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1643868850000|2022-02-03 06:14:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643868890000|2022-02-03 06:14:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868900000|2022-02-03 06:15:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643868920000|2022-02-03 06:15:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643868930000|2022-02-03 06:15:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643868940000|2022-02-03 06:15:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1643868950000|2022-02-03 06:15:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1643868960000|2022-02-03 06:16:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643868980000|2022-02-03 06:16:20|19.44|19.24|19.42|19.22|19.45|19.25|19.42|19.22|11
1643869010000|2022-02-03 06:16:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|10
1643869020000|2022-02-03 06:17:00|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|7
1643869030000|2022-02-03 06:17:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643869080000|2022-02-03 06:18:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643869090000|2022-02-03 06:18:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643869110000|2022-02-03 06:18:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643869120000|2022-02-03 06:18:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643869130000|2022-02-03 06:18:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643869160000|2022-02-03 06:19:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1643869180000|2022-02-03 06:19:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643869200000|2022-02-03 06:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643869220000|2022-02-03 06:20:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643869230000|2022-02-03 06:20:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643869300000|2022-02-03 06:21:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643869310000|2022-02-03 06:21:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643869330000|2022-02-03 06:22:10|19.42|19.22|19.4|19.2|19.43|19.23|19.4|19.2|11
1643869340000|2022-02-03 06:22:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643869390000|2022-02-03 06:23:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643869410000|2022-02-03 06:23:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643869420000|2022-02-03 06:23:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1643869430000|2022-02-03 06:23:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643869440000|2022-02-03 06:24:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643869480000|2022-02-03 06:24:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643869490000|2022-02-03 06:24:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643869500000|2022-02-03 06:25:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643869510000|2022-02-03 06:25:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643869550000|2022-02-03 06:25:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643869560000|2022-02-03 06:26:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643869580000|2022-02-03 06:26:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643869590000|2022-02-03 06:26:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643869610000|2022-02-03 06:26:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643869620000|2022-02-03 06:27:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643869640000|2022-02-03 06:27:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643869650000|2022-02-03 06:27:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643869660000|2022-02-03 06:27:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643869670000|2022-02-03 06:27:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643869700000|2022-02-03 06:28:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1643869730000|2022-02-03 06:28:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643869750000|2022-02-03 06:29:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643869760000|2022-02-03 06:29:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643869810000|2022-02-03 06:30:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643869830000|2022-02-03 06:30:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643869840000|2022-02-03 06:30:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643869850000|2022-02-03 06:30:50|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1643869860000|2022-02-03 06:31:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643869870000|2022-02-03 06:31:10|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|3
1643869890000|2022-02-03 06:31:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643869900000|2022-02-03 06:31:40|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|8
1643869910000|2022-02-03 06:31:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1643869920000|2022-02-03 06:32:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643869930000|2022-02-03 06:32:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643869960000|2022-02-03 06:32:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643869970000|2022-02-03 06:32:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|10
1643869980000|2022-02-03 06:33:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643870000000|2022-02-03 06:33:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643870010000|2022-02-03 06:33:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643870020000|2022-02-03 06:33:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643870030000|2022-02-03 06:33:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643870040000|2022-02-03 06:34:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643870050000|2022-02-03 06:34:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643870080000|2022-02-03 06:34:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643870100000|2022-02-03 06:35:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643870110000|2022-02-03 06:35:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643870120000|2022-02-03 06:35:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643870130000|2022-02-03 06:35:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643870150000|2022-02-03 06:35:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643870160000|2022-02-03 06:36:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643870170000|2022-02-03 06:36:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643870180000|2022-02-03 06:36:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643870190000|2022-02-03 06:36:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643870200000|2022-02-03 06:36:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643870220000|2022-02-03 06:37:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643870230000|2022-02-03 06:37:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643870240000|2022-02-03 06:37:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1643870250000|2022-02-03 06:37:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643870320000|2022-02-03 06:38:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643870330000|2022-02-03 06:38:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643870340000|2022-02-03 06:39:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643870370000|2022-02-03 06:39:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643870380000|2022-02-03 06:39:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1643870390000|2022-02-03 06:39:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643870430000|2022-02-03 06:40:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643870440000|2022-02-03 06:40:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643870460000|2022-02-03 06:41:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643870470000|2022-02-03 06:41:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643870480000|2022-02-03 06:41:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1643870490000|2022-02-03 06:41:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|9
1643870500000|2022-02-03 06:41:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643870510000|2022-02-03 06:41:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643870520000|2022-02-03 06:42:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643870530000|2022-02-03 06:42:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1643870540000|2022-02-03 06:42:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643870550000|2022-02-03 06:42:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643870560000|2022-02-03 06:42:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643870570000|2022-02-03 06:42:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1643870580000|2022-02-03 06:43:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643870600000|2022-02-03 06:43:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643870610000|2022-02-03 06:43:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643870640000|2022-02-03 06:44:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643870670000|2022-02-03 06:44:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1643870690000|2022-02-03 06:44:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643870700000|2022-02-03 06:45:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643870740000|2022-02-03 06:45:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1643870750000|2022-02-03 06:45:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1643870760000|2022-02-03 06:46:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643870790000|2022-02-03 06:46:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643870800000|2022-02-03 06:46:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643870820000|2022-02-03 06:47:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643870830000|2022-02-03 06:47:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643870850000|2022-02-03 06:47:30|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|4
1643870860000|2022-02-03 06:47:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1643870880000|2022-02-03 06:48:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643870890000|2022-02-03 06:48:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643870910000|2022-02-03 06:48:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643870970000|2022-02-03 06:49:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643870980000|2022-02-03 06:49:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643870990000|2022-02-03 06:49:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871000000|2022-02-03 06:50:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643871010000|2022-02-03 06:50:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1643871020000|2022-02-03 06:50:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643871030000|2022-02-03 06:50:30|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|4
1643871050000|2022-02-03 06:50:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643871060000|2022-02-03 06:51:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|10
1643871070000|2022-02-03 06:51:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643871100000|2022-02-03 06:51:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643871110000|2022-02-03 06:51:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643871130000|2022-02-03 06:52:10|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|7
1643871140000|2022-02-03 06:52:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643871150000|2022-02-03 06:52:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643871160000|2022-02-03 06:52:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1643871170000|2022-02-03 06:52:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643871180000|2022-02-03 06:53:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643871190000|2022-02-03 06:53:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1643871200000|2022-02-03 06:53:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643871210000|2022-02-03 06:53:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643871220000|2022-02-03 06:53:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643871250000|2022-02-03 06:54:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643871260000|2022-02-03 06:54:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643871280000|2022-02-03 06:54:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643871300000|2022-02-03 06:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643871310000|2022-02-03 06:55:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871320000|2022-02-03 06:55:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643871350000|2022-02-03 06:55:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1643871360000|2022-02-03 06:56:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871370000|2022-02-03 06:56:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643871380000|2022-02-03 06:56:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871390000|2022-02-03 06:56:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643871410000|2022-02-03 06:56:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871440000|2022-02-03 06:57:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643871450000|2022-02-03 06:57:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643871480000|2022-02-03 06:58:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643871490000|2022-02-03 06:58:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643871510000|2022-02-03 06:58:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643871520000|2022-02-03 06:58:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643871540000|2022-02-03 06:59:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643871550000|2022-02-03 06:59:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871560000|2022-02-03 06:59:20|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1643871570000|2022-02-03 06:59:30|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|11
1643871580000|2022-02-03 06:59:40|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|8
1643871600000|2022-02-03 07:00:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643871610000|2022-02-03 07:00:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1643871620000|2022-02-03 07:00:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643871640000|2022-02-03 07:00:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1643871660000|2022-02-03 07:01:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871670000|2022-02-03 07:01:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1643871680000|2022-02-03 07:01:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1643871690000|2022-02-03 07:01:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871720000|2022-02-03 07:02:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643871760000|2022-02-03 07:02:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643871770000|2022-02-03 07:02:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643871780000|2022-02-03 07:03:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643871790000|2022-02-03 07:03:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643871800000|2022-02-03 07:03:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871810000|2022-02-03 07:03:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871820000|2022-02-03 07:03:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871830000|2022-02-03 07:03:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643871840000|2022-02-03 07:04:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643871860000|2022-02-03 07:04:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643871870000|2022-02-03 07:04:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643871890000|2022-02-03 07:04:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643871920000|2022-02-03 07:05:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1643871930000|2022-02-03 07:05:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643871940000|2022-02-03 07:05:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|8
1643871950000|2022-02-03 07:05:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643871960000|2022-02-03 07:06:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643871980000|2022-02-03 07:06:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643872010000|2022-02-03 07:06:50|19.48|19.28|19.51|19.31|19.51|19.31|19.48|19.28|8
1643872020000|2022-02-03 07:07:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643872040000|2022-02-03 07:07:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643872060000|2022-02-03 07:07:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643872080000|2022-02-03 07:08:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1643872090000|2022-02-03 07:08:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643872100000|2022-02-03 07:08:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643872110000|2022-02-03 07:08:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643872130000|2022-02-03 07:08:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643872140000|2022-02-03 07:09:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643872150000|2022-02-03 07:09:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1643872200000|2022-02-03 07:10:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1643872210000|2022-02-03 07:10:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643872240000|2022-02-03 07:10:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643872330000|2022-02-03 07:12:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643872350000|2022-02-03 07:12:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643872410000|2022-02-03 07:13:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643872430000|2022-02-03 07:13:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643872440000|2022-02-03 07:14:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643872560000|2022-02-03 07:16:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1643872570000|2022-02-03 07:16:10|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|7
1643872590000|2022-02-03 07:16:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643872600000|2022-02-03 07:16:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643872610000|2022-02-03 07:16:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643872630000|2022-02-03 07:17:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643872640000|2022-02-03 07:17:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643872650000|2022-02-03 07:17:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643872660000|2022-02-03 07:17:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643872690000|2022-02-03 07:18:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643872700000|2022-02-03 07:18:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643872710000|2022-02-03 07:18:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643872730000|2022-02-03 07:18:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643872830000|2022-02-03 07:20:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643872860000|2022-02-03 07:21:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643872990000|2022-02-03 07:23:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643873000000|2022-02-03 07:23:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643873010000|2022-02-03 07:23:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643873020000|2022-02-03 07:23:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1643873030000|2022-02-03 07:23:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643873040000|2022-02-03 07:24:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643873060000|2022-02-03 07:24:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643873070000|2022-02-03 07:24:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643873100000|2022-02-03 07:25:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643873110000|2022-02-03 07:25:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643873120000|2022-02-03 07:25:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643873130000|2022-02-03 07:25:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643873160000|2022-02-03 07:26:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|4
1643873170000|2022-02-03 07:26:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643873180000|2022-02-03 07:26:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643873190000|2022-02-03 07:26:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643873220000|2022-02-03 07:27:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643873230000|2022-02-03 07:27:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643873250000|2022-02-03 07:27:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643873260000|2022-02-03 07:27:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643873290000|2022-02-03 07:28:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643873300000|2022-02-03 07:28:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643873310000|2022-02-03 07:28:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643873320000|2022-02-03 07:28:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643873330000|2022-02-03 07:28:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643873390000|2022-02-03 07:29:50|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|4
1643873400000|2022-02-03 07:30:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1643873410000|2022-02-03 07:30:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643873430000|2022-02-03 07:30:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643873440000|2022-02-03 07:30:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643873460000|2022-02-03 07:31:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643873530000|2022-02-03 07:32:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643873570000|2022-02-03 07:32:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643873580000|2022-02-03 07:33:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643873590000|2022-02-03 07:33:10|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|4
1643873600000|2022-02-03 07:33:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643873620000|2022-02-03 07:33:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643873630000|2022-02-03 07:33:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643873770000|2022-02-03 07:36:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643873780000|2022-02-03 07:36:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1643873790000|2022-02-03 07:36:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643873800000|2022-02-03 07:36:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643873810000|2022-02-03 07:36:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1643873820000|2022-02-03 07:37:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|11
1643873830000|2022-02-03 07:37:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643873860000|2022-02-03 07:37:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643873870000|2022-02-03 07:37:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643873880000|2022-02-03 07:38:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643873890000|2022-02-03 07:38:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643873930000|2022-02-03 07:38:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643873940000|2022-02-03 07:39:00|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|8
1643873950000|2022-02-03 07:39:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643873960000|2022-02-03 07:39:20|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|3
1643873980000|2022-02-03 07:39:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643874020000|2022-02-03 07:40:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643874030000|2022-02-03 07:40:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643874040000|2022-02-03 07:40:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643874050000|2022-02-03 07:40:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643874060000|2022-02-03 07:41:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643874070000|2022-02-03 07:41:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643874090000|2022-02-03 07:41:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643874100000|2022-02-03 07:41:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643874110000|2022-02-03 07:41:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643874120000|2022-02-03 07:42:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643874130000|2022-02-03 07:42:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643874240000|2022-02-03 07:44:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643874250000|2022-02-03 07:44:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643874260000|2022-02-03 07:44:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643874280000|2022-02-03 07:44:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643874290000|2022-02-03 07:44:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643874300000|2022-02-03 07:45:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643874310000|2022-02-03 07:45:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643874320000|2022-02-03 07:45:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643874360000|2022-02-03 07:46:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643874370000|2022-02-03 07:46:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1643874380000|2022-02-03 07:46:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1643874400000|2022-02-03 07:46:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643874410000|2022-02-03 07:46:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643874420000|2022-02-03 07:47:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643874430000|2022-02-03 07:47:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643874440000|2022-02-03 07:47:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643874470000|2022-02-03 07:47:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643874480000|2022-02-03 07:48:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643874490000|2022-02-03 07:48:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643874510000|2022-02-03 07:48:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643874520000|2022-02-03 07:48:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643874550000|2022-02-03 07:49:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643874590000|2022-02-03 07:49:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643874620000|2022-02-03 07:50:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643874640000|2022-02-03 07:50:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643874650000|2022-02-03 07:50:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1643874860000|2022-02-03 07:54:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643874870000|2022-02-03 07:54:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643874880000|2022-02-03 07:54:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875000000|2022-02-03 07:56:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875010000|2022-02-03 07:56:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643875020000|2022-02-03 07:57:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875030000|2022-02-03 07:57:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875050000|2022-02-03 07:57:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875060000|2022-02-03 07:57:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643875070000|2022-02-03 07:57:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1643875080000|2022-02-03 07:58:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643875110000|2022-02-03 07:58:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643875150000|2022-02-03 07:59:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643875180000|2022-02-03 07:59:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643875190000|2022-02-03 07:59:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643875240000|2022-02-03 08:00:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643875290000|2022-02-03 08:01:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643875310000|2022-02-03 08:01:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643875350000|2022-02-03 08:02:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1643875370000|2022-02-03 08:02:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643875380000|2022-02-03 08:03:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643875390000|2022-02-03 08:03:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643875400000|2022-02-03 08:03:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643875410000|2022-02-03 08:03:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643875420000|2022-02-03 08:03:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1643875430000|2022-02-03 08:03:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1643875440000|2022-02-03 08:04:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1643875450000|2022-02-03 08:04:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643875460000|2022-02-03 08:04:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643875470000|2022-02-03 08:04:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643875500000|2022-02-03 08:05:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643875510000|2022-02-03 08:05:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643875520000|2022-02-03 08:05:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643875530000|2022-02-03 08:05:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643875580000|2022-02-03 08:06:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643875590000|2022-02-03 08:06:30|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|7
1643875600000|2022-02-03 08:06:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643875610000|2022-02-03 08:06:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643875620000|2022-02-03 08:07:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1643875650000|2022-02-03 08:07:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643875660000|2022-02-03 08:07:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643875670000|2022-02-03 08:07:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|12
1643875680000|2022-02-03 08:08:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643875740000|2022-02-03 08:09:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643875750000|2022-02-03 08:09:10|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|13
1643875770000|2022-02-03 08:09:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1643875780000|2022-02-03 08:09:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643875790000|2022-02-03 08:09:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1643875800000|2022-02-03 08:10:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643875820000|2022-02-03 08:10:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643875970000|2022-02-03 08:12:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643875980000|2022-02-03 08:13:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643875990000|2022-02-03 08:13:10|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|4
1643876020000|2022-02-03 08:13:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643876060000|2022-02-03 08:14:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1643876080000|2022-02-03 08:14:40|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|10
1643876090000|2022-02-03 08:14:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876100000|2022-02-03 08:15:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643876110000|2022-02-03 08:15:10|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|4
1643876120000|2022-02-03 08:15:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643876130000|2022-02-03 08:15:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876140000|2022-02-03 08:15:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643876150000|2022-02-03 08:15:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643876160000|2022-02-03 08:16:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|10
1643876170000|2022-02-03 08:16:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1643876190000|2022-02-03 08:16:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876200000|2022-02-03 08:16:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643876210000|2022-02-03 08:16:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1643876220000|2022-02-03 08:17:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1643876230000|2022-02-03 08:17:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643876240000|2022-02-03 08:17:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643876250000|2022-02-03 08:17:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876270000|2022-02-03 08:17:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643876380000|2022-02-03 08:19:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876390000|2022-02-03 08:19:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643876400000|2022-02-03 08:20:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643876480000|2022-02-03 08:21:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643876490000|2022-02-03 08:21:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643876580000|2022-02-03 08:23:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643876610000|2022-02-03 08:23:30|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|8
1643876620000|2022-02-03 08:23:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643876630000|2022-02-03 08:23:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643876640000|2022-02-03 08:24:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643876650000|2022-02-03 08:24:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643876660000|2022-02-03 08:24:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643876670000|2022-02-03 08:24:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643876680000|2022-02-03 08:24:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643876690000|2022-02-03 08:24:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1643876700000|2022-02-03 08:25:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1643876730000|2022-02-03 08:25:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643876740000|2022-02-03 08:25:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643876750000|2022-02-03 08:25:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643876760000|2022-02-03 08:26:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643876770000|2022-02-03 08:26:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643876790000|2022-02-03 08:26:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643876800000|2022-02-03 08:26:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1643876880000|2022-02-03 08:28:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643876890000|2022-02-03 08:28:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643876910000|2022-02-03 08:28:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643876930000|2022-02-03 08:28:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643876970000|2022-02-03 08:29:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643876980000|2022-02-03 08:29:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643876990000|2022-02-03 08:29:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643877000000|2022-02-03 08:30:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643877010000|2022-02-03 08:30:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643877020000|2022-02-03 08:30:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643877030000|2022-02-03 08:30:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643877040000|2022-02-03 08:30:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643877050000|2022-02-03 08:30:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643877060000|2022-02-03 08:31:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643877090000|2022-02-03 08:31:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643877110000|2022-02-03 08:31:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643877120000|2022-02-03 08:32:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1643877130000|2022-02-03 08:32:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643877140000|2022-02-03 08:32:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1643877150000|2022-02-03 08:32:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643877170000|2022-02-03 08:32:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643877200000|2022-02-03 08:33:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643877240000|2022-02-03 08:34:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643877250000|2022-02-03 08:34:10|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|6
1643877260000|2022-02-03 08:34:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|13
1643877270000|2022-02-03 08:34:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1643877280000|2022-02-03 08:34:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643877300000|2022-02-03 08:35:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643877310000|2022-02-03 08:35:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643877320000|2022-02-03 08:35:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643877330000|2022-02-03 08:35:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643877380000|2022-02-03 08:36:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643877480000|2022-02-03 08:38:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643877490000|2022-02-03 08:38:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643877500000|2022-02-03 08:38:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643877530000|2022-02-03 08:38:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643877600000|2022-02-03 08:40:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643877610000|2022-02-03 08:40:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643877620000|2022-02-03 08:40:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643877690000|2022-02-03 08:41:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643877710000|2022-02-03 08:41:50|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|4
1643877720000|2022-02-03 08:42:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643877760000|2022-02-03 08:42:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1643877850000|2022-02-03 08:44:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643877860000|2022-02-03 08:44:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643877870000|2022-02-03 08:44:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643877880000|2022-02-03 08:44:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1643877910000|2022-02-03 08:45:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643877940000|2022-02-03 08:45:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643877970000|2022-02-03 08:46:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643877980000|2022-02-03 08:46:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643877990000|2022-02-03 08:46:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1643878080000|2022-02-03 08:48:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643878090000|2022-02-03 08:48:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643878100000|2022-02-03 08:48:20|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|8
1643878130000|2022-02-03 08:48:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|14
1643878140000|2022-02-03 08:49:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1643878150000|2022-02-03 08:49:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643878160000|2022-02-03 08:49:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1643878170000|2022-02-03 08:49:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643878180000|2022-02-03 08:49:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643878190000|2022-02-03 08:49:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643878200000|2022-02-03 08:50:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|14
1643878210000|2022-02-03 08:50:10|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|11
1643878220000|2022-02-03 08:50:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643878260000|2022-02-03 08:51:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643878270000|2022-02-03 08:51:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643878280000|2022-02-03 08:51:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1643878290000|2022-02-03 08:51:30|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|8
1643878300000|2022-02-03 08:51:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643878330000|2022-02-03 08:52:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643878340000|2022-02-03 08:52:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643878350000|2022-02-03 08:52:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643878360000|2022-02-03 08:52:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643878370000|2022-02-03 08:52:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643878380000|2022-02-03 08:53:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643878390000|2022-02-03 08:53:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|10
1643878400000|2022-02-03 08:53:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643878510000|2022-02-03 08:55:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643878530000|2022-02-03 08:55:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643878540000|2022-02-03 08:55:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643878550000|2022-02-03 08:55:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|9
1643878560000|2022-02-03 08:56:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643878570000|2022-02-03 08:56:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643878600000|2022-02-03 08:56:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643878650000|2022-02-03 08:57:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643878660000|2022-02-03 08:57:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643878670000|2022-02-03 08:57:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643878680000|2022-02-03 08:58:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|11
1643878690000|2022-02-03 08:58:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643878700000|2022-02-03 08:58:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643878710000|2022-02-03 08:58:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643878720000|2022-02-03 08:58:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|10
1643878730000|2022-02-03 08:58:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643878740000|2022-02-03 08:59:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643878750000|2022-02-03 08:59:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643878760000|2022-02-03 08:59:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643878800000|2022-02-03 09:00:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|14
1643878810000|2022-02-03 09:00:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643878840000|2022-02-03 09:00:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643878870000|2022-02-03 09:01:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643878880000|2022-02-03 09:01:20|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|5
1643878890000|2022-02-03 09:01:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643878900000|2022-02-03 09:01:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643878910000|2022-02-03 09:01:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643878920000|2022-02-03 09:02:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643878960000|2022-02-03 09:02:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643878970000|2022-02-03 09:02:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643878980000|2022-02-03 09:03:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1643878990000|2022-02-03 09:03:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643879000000|2022-02-03 09:03:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643879010000|2022-02-03 09:03:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1643879020000|2022-02-03 09:03:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643879030000|2022-02-03 09:03:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643879040000|2022-02-03 09:04:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879050000|2022-02-03 09:04:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|9
1643879060000|2022-02-03 09:04:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|11
1643879130000|2022-02-03 09:05:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643879140000|2022-02-03 09:05:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879150000|2022-02-03 09:05:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879160000|2022-02-03 09:06:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879170000|2022-02-03 09:06:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643879190000|2022-02-03 09:06:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1643879200000|2022-02-03 09:06:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643879270000|2022-02-03 09:07:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643879280000|2022-02-03 09:08:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643879340000|2022-02-03 09:09:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879350000|2022-02-03 09:09:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643879400000|2022-02-03 09:10:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643879410000|2022-02-03 09:10:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643879440000|2022-02-03 09:10:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643879450000|2022-02-03 09:10:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643879460000|2022-02-03 09:11:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643879490000|2022-02-03 09:11:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1643879550000|2022-02-03 09:12:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643879560000|2022-02-03 09:12:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643879570000|2022-02-03 09:12:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643879600000|2022-02-03 09:13:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643879610000|2022-02-03 09:13:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1643879620000|2022-02-03 09:13:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643879630000|2022-02-03 09:13:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643879660000|2022-02-03 09:14:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|11
1643879670000|2022-02-03 09:14:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643879680000|2022-02-03 09:14:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1643879720000|2022-02-03 09:15:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643879730000|2022-02-03 09:15:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643879740000|2022-02-03 09:15:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1643879780000|2022-02-03 09:16:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643879790000|2022-02-03 09:16:30|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|8
1643879800000|2022-02-03 09:16:40|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|6
1643879810000|2022-02-03 09:16:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643879820000|2022-02-03 09:17:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1643879850000|2022-02-03 09:17:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643879860000|2022-02-03 09:17:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643879890000|2022-02-03 09:18:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643879900000|2022-02-03 09:18:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1643879910000|2022-02-03 09:18:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|11
1643879920000|2022-02-03 09:18:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643879940000|2022-02-03 09:19:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643879960000|2022-02-03 09:19:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643879970000|2022-02-03 09:19:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643879980000|2022-02-03 09:19:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|9
1643879990000|2022-02-03 09:19:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643880000000|2022-02-03 09:20:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643880010000|2022-02-03 09:20:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|13
1643880020000|2022-02-03 09:20:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|10
1643880030000|2022-02-03 09:20:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|9
1643880040000|2022-02-03 09:20:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1643880050000|2022-02-03 09:20:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643880080000|2022-02-03 09:21:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643880090000|2022-02-03 09:21:30|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1643880100000|2022-02-03 09:21:40|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|4
1643880120000|2022-02-03 09:22:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643880130000|2022-02-03 09:22:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643880150000|2022-02-03 09:22:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880160000|2022-02-03 09:22:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643880170000|2022-02-03 09:22:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880200000|2022-02-03 09:23:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880210000|2022-02-03 09:23:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1643880220000|2022-02-03 09:23:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643880230000|2022-02-03 09:23:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643880240000|2022-02-03 09:24:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643880250000|2022-02-03 09:24:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643880260000|2022-02-03 09:24:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643880270000|2022-02-03 09:24:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643880290000|2022-02-03 09:24:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643880300000|2022-02-03 09:25:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1643880330000|2022-02-03 09:25:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1643880340000|2022-02-03 09:25:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880350000|2022-02-03 09:25:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880360000|2022-02-03 09:26:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643880370000|2022-02-03 09:26:10|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|6
1643880380000|2022-02-03 09:26:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1643880390000|2022-02-03 09:26:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643880400000|2022-02-03 09:26:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1643880410000|2022-02-03 09:26:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643880420000|2022-02-03 09:27:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643880490000|2022-02-03 09:28:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643880510000|2022-02-03 09:28:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643880520000|2022-02-03 09:28:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1643880550000|2022-02-03 09:29:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643880560000|2022-02-03 09:29:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643880570000|2022-02-03 09:29:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|9
1643880590000|2022-02-03 09:29:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643880600000|2022-02-03 09:30:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643880620000|2022-02-03 09:30:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643880660000|2022-02-03 09:31:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643880670000|2022-02-03 09:31:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1643880680000|2022-02-03 09:31:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643880720000|2022-02-03 09:32:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643880730000|2022-02-03 09:32:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643880740000|2022-02-03 09:32:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643880750000|2022-02-03 09:32:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1643880760000|2022-02-03 09:32:40|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|7
1643880770000|2022-02-03 09:32:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1643880780000|2022-02-03 09:33:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643880790000|2022-02-03 09:33:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643880820000|2022-02-03 09:33:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643880860000|2022-02-03 09:34:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643880870000|2022-02-03 09:34:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643880890000|2022-02-03 09:34:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643880900000|2022-02-03 09:35:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643880960000|2022-02-03 09:36:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643880970000|2022-02-03 09:36:10|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|5
1643880980000|2022-02-03 09:36:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|13
1643880990000|2022-02-03 09:36:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643881010000|2022-02-03 09:36:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643881020000|2022-02-03 09:37:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643881030000|2022-02-03 09:37:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643881040000|2022-02-03 09:37:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643881050000|2022-02-03 09:37:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643881060000|2022-02-03 09:37:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643881070000|2022-02-03 09:37:50|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|3
1643881080000|2022-02-03 09:38:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643881100000|2022-02-03 09:38:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643881110000|2022-02-03 09:38:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643881120000|2022-02-03 09:38:40|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|10
1643881130000|2022-02-03 09:38:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643881160000|2022-02-03 09:39:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1643881170000|2022-02-03 09:39:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643881190000|2022-02-03 09:39:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643881200000|2022-02-03 09:40:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643881210000|2022-02-03 09:40:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643881220000|2022-02-03 09:40:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1643881230000|2022-02-03 09:40:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643881260000|2022-02-03 09:41:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643881270000|2022-02-03 09:41:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643881290000|2022-02-03 09:41:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643881300000|2022-02-03 09:41:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643881330000|2022-02-03 09:42:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643881340000|2022-02-03 09:42:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643881350000|2022-02-03 09:42:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643881360000|2022-02-03 09:42:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643881370000|2022-02-03 09:42:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643881430000|2022-02-03 09:43:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643881480000|2022-02-03 09:44:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643881510000|2022-02-03 09:45:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1643881520000|2022-02-03 09:45:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643881530000|2022-02-03 09:45:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643881540000|2022-02-03 09:45:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643881550000|2022-02-03 09:45:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643881560000|2022-02-03 09:46:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643881570000|2022-02-03 09:46:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643881580000|2022-02-03 09:46:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643881610000|2022-02-03 09:46:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643881620000|2022-02-03 09:47:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643881630000|2022-02-03 09:47:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643881640000|2022-02-03 09:47:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1643881650000|2022-02-03 09:47:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643881660000|2022-02-03 09:47:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643881670000|2022-02-03 09:47:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643881680000|2022-02-03 09:48:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643881690000|2022-02-03 09:48:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643881720000|2022-02-03 09:48:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643881730000|2022-02-03 09:48:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643881770000|2022-02-03 09:49:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643881800000|2022-02-03 09:50:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643881810000|2022-02-03 09:50:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643881820000|2022-02-03 09:50:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643881880000|2022-02-03 09:51:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643881890000|2022-02-03 09:51:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643881900000|2022-02-03 09:51:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643881910000|2022-02-03 09:51:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643881920000|2022-02-03 09:52:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643881950000|2022-02-03 09:52:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643881970000|2022-02-03 09:52:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643882060000|2022-02-03 09:54:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643882120000|2022-02-03 09:55:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643882130000|2022-02-03 09:55:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643882140000|2022-02-03 09:55:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643882160000|2022-02-03 09:56:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643882170000|2022-02-03 09:56:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1643882180000|2022-02-03 09:56:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643882190000|2022-02-03 09:56:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643882210000|2022-02-03 09:56:50|19.36|19.16|19.34|19.14|19.36|19.16|19.33|19.13|15
1643882220000|2022-02-03 09:57:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|11
1643882230000|2022-02-03 09:57:10|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|11
1643882240000|2022-02-03 09:57:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643882250000|2022-02-03 09:57:30|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|10
1643882260000|2022-02-03 09:57:40|19.29|19.09|19.28|19.08|19.3|19.1|19.27|19.07|14
1643882270000|2022-02-03 09:57:50|19.27|19.07|19.24|19.04|19.28|19.08|19.24|19.04|15
1643882280000|2022-02-03 09:58:00|19.22|19.02|19.22|19.02|19.24|19.04|19.21|19.01|7
1643882290000|2022-02-03 09:58:10|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|7
1643882300000|2022-02-03 09:58:20|19.26|19.06|19.24|19.04|19.27|19.07|19.24|19.04|9
1643882310000|2022-02-03 09:58:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643882320000|2022-02-03 09:58:40|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|7
1643882330000|2022-02-03 09:58:50|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|9
1643882340000|2022-02-03 09:59:00|19.22|19.02|19.19|18.99|19.22|19.02|19.19|18.99|10
1643882350000|2022-02-03 09:59:10|19.18|18.98|19.2|19|19.2|19|19.18|18.98|9
1643882360000|2022-02-03 09:59:20|19.19|18.99|19.2|19|19.2|19|19.18|18.98|6
1643882380000|2022-02-03 09:59:40|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|9
1643882390000|2022-02-03 09:59:50|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|9
1643882400000|2022-02-03 10:00:00|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|8
1643882410000|2022-02-03 10:00:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1643882420000|2022-02-03 10:00:20|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|10
1643882430000|2022-02-03 10:00:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643882440000|2022-02-03 10:00:40|19.2|19|19.18|18.98|19.2|19|19.18|18.98|3
1643882450000|2022-02-03 10:00:50|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|7
1643882460000|2022-02-03 10:01:00|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|10
1643882470000|2022-02-03 10:01:10|19.17|18.97|19.14|18.94|19.17|18.97|19.14|18.94|10
1643882480000|2022-02-03 10:01:20|19.13|18.93|19.11|18.91|19.13|18.93|19.1|18.9|14
1643882490000|2022-02-03 10:01:30|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|8
1643882500000|2022-02-03 10:01:40|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|9
1643882510000|2022-02-03 10:01:50|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1643882520000|2022-02-03 10:02:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|13
1643882530000|2022-02-03 10:02:10|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|13
1643882540000|2022-02-03 10:02:20|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|8
1643882550000|2022-02-03 10:02:30|19.1|18.9|19.09|18.89|19.11|18.91|19.08|18.88|12
1643882560000|2022-02-03 10:02:40|19.08|18.88|19.02|18.82|19.09|18.89|19.02|18.82|17
1643882570000|2022-02-03 10:02:50|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|9
1643882580000|2022-02-03 10:03:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1643882590000|2022-02-03 10:03:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1643882600000|2022-02-03 10:03:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1643882610000|2022-02-03 10:03:30|19.01|18.81|18.99|18.79|19.02|18.82|18.99|18.79|9
1643882620000|2022-02-03 10:03:40|19|18.8|19.01|18.81|19.02|18.82|18.99|18.79|10
1643882630000|2022-02-03 10:03:50|19.02|18.82|19.04|18.84|19.04|18.84|19.01|18.81|9
1643882640000|2022-02-03 10:04:00|19.03|18.83|19.06|18.86|19.06|18.86|19.03|18.83|4
1643882650000|2022-02-03 10:04:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643882660000|2022-02-03 10:04:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1643882670000|2022-02-03 10:04:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643882680000|2022-02-03 10:04:40|19.05|18.85|19.07|18.87|19.07|18.87|19.04|18.84|11
1643882690000|2022-02-03 10:04:50|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|9
1643882710000|2022-02-03 10:05:10|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|3
1643882720000|2022-02-03 10:05:20|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|4
1643882730000|2022-02-03 10:05:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1643882740000|2022-02-03 10:05:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1643882750000|2022-02-03 10:05:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1643882760000|2022-02-03 10:06:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|5
1643882770000|2022-02-03 10:06:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643882780000|2022-02-03 10:06:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1643882790000|2022-02-03 10:06:30|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|5
1643882810000|2022-02-03 10:06:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1643882820000|2022-02-03 10:07:00|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|10
1643882830000|2022-02-03 10:07:10|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|6
1643882840000|2022-02-03 10:07:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1643882850000|2022-02-03 10:07:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1643882860000|2022-02-03 10:07:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643882870000|2022-02-03 10:07:50|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1643882880000|2022-02-03 10:08:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643882890000|2022-02-03 10:08:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643882900000|2022-02-03 10:08:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643882910000|2022-02-03 10:08:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643882920000|2022-02-03 10:08:40|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|6
1643882930000|2022-02-03 10:08:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643882940000|2022-02-03 10:09:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1643882950000|2022-02-03 10:09:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1643882970000|2022-02-03 10:09:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1643882980000|2022-02-03 10:09:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643882990000|2022-02-03 10:09:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|11
1643883000000|2022-02-03 10:10:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1643883010000|2022-02-03 10:10:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643883020000|2022-02-03 10:10:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1643883030000|2022-02-03 10:10:30|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|9
1643883040000|2022-02-03 10:10:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1643883050000|2022-02-03 10:10:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643883060000|2022-02-03 10:11:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643883070000|2022-02-03 10:11:10|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|8
1643883080000|2022-02-03 10:11:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|12
1643883090000|2022-02-03 10:11:30|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|8
1643883100000|2022-02-03 10:11:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643883110000|2022-02-03 10:11:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1643883120000|2022-02-03 10:12:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|16
1643883130000|2022-02-03 10:12:10|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|9
1643883140000|2022-02-03 10:12:20|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|4
1643883150000|2022-02-03 10:12:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1643883160000|2022-02-03 10:12:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1643883170000|2022-02-03 10:12:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1643883180000|2022-02-03 10:13:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1643883190000|2022-02-03 10:13:10|19.11|18.91|19.1|18.9|19.11|18.91|19.09|18.89|8
1643883200000|2022-02-03 10:13:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1643883210000|2022-02-03 10:13:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1643883220000|2022-02-03 10:13:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643883230000|2022-02-03 10:13:50|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|9
1643883240000|2022-02-03 10:14:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643883250000|2022-02-03 10:14:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643883260000|2022-02-03 10:14:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1643883270000|2022-02-03 10:14:30|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|9
1643883280000|2022-02-03 10:14:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1643883290000|2022-02-03 10:14:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1643883300000|2022-02-03 10:15:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|5
1643883320000|2022-02-03 10:15:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|11
1643883330000|2022-02-03 10:15:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1643883340000|2022-02-03 10:15:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1643883370000|2022-02-03 10:16:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1643883380000|2022-02-03 10:16:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643883390000|2022-02-03 10:16:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643883400000|2022-02-03 10:16:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643883420000|2022-02-03 10:17:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1643883430000|2022-02-03 10:17:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643883440000|2022-02-03 10:17:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1643883450000|2022-02-03 10:17:30|19.13|18.93|19.08|18.88|19.13|18.93|19.08|18.88|12
1643883460000|2022-02-03 10:17:40|19.09|18.89|19.07|18.87|19.09|18.89|19.06|18.86|9
1643883470000|2022-02-03 10:17:50|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|9
1643883480000|2022-02-03 10:18:00|19.05|18.85|19.03|18.83|19.06|18.86|19.03|18.83|9
1643883490000|2022-02-03 10:18:10|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|10
1643883500000|2022-02-03 10:18:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643883510000|2022-02-03 10:18:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|11
1643883520000|2022-02-03 10:18:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1643883530000|2022-02-03 10:18:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1643883540000|2022-02-03 10:19:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1643883550000|2022-02-03 10:19:10|19.04|18.84|19.07|18.87|19.07|18.87|19.03|18.83|6
1643883560000|2022-02-03 10:19:20|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|6
1643883570000|2022-02-03 10:19:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1643883580000|2022-02-03 10:19:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643883590000|2022-02-03 10:19:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|8
1643883600000|2022-02-03 10:20:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1643883610000|2022-02-03 10:20:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643883620000|2022-02-03 10:20:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1643883630000|2022-02-03 10:20:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1643883640000|2022-02-03 10:20:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1643883650000|2022-02-03 10:20:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1643883660000|2022-02-03 10:21:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1643883670000|2022-02-03 10:21:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643883680000|2022-02-03 10:21:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1643883690000|2022-02-03 10:21:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643883720000|2022-02-03 10:22:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643883750000|2022-02-03 10:22:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643883760000|2022-02-03 10:22:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643883770000|2022-02-03 10:22:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643883780000|2022-02-03 10:23:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|9
1643883790000|2022-02-03 10:23:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1643883810000|2022-02-03 10:23:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1643883820000|2022-02-03 10:23:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|12
1643883830000|2022-02-03 10:23:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|9
1643883840000|2022-02-03 10:24:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1643883850000|2022-02-03 10:24:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1643883860000|2022-02-03 10:24:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643883870000|2022-02-03 10:24:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643883880000|2022-02-03 10:24:40|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|10
1643883890000|2022-02-03 10:24:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1643883900000|2022-02-03 10:25:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1643883910000|2022-02-03 10:25:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1643883920000|2022-02-03 10:25:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643883930000|2022-02-03 10:25:30|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|4
1643883940000|2022-02-03 10:25:40|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|4
1643883950000|2022-02-03 10:25:50|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|4
1643883960000|2022-02-03 10:26:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643883970000|2022-02-03 10:26:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643883980000|2022-02-03 10:26:20|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|7
1643883990000|2022-02-03 10:26:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1643884000000|2022-02-03 10:26:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1643884010000|2022-02-03 10:26:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643884020000|2022-02-03 10:27:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1643884030000|2022-02-03 10:27:10|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|5
1643884050000|2022-02-03 10:27:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643884060000|2022-02-03 10:27:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1643884070000|2022-02-03 10:27:50|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1643884080000|2022-02-03 10:28:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1643884090000|2022-02-03 10:28:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1643884120000|2022-02-03 10:28:40|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|8
1643884130000|2022-02-03 10:28:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643884140000|2022-02-03 10:29:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1643884150000|2022-02-03 10:29:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1643884160000|2022-02-03 10:29:20|19.11|18.91|19.08|18.88|19.11|18.91|19.07|18.87|7
1643884170000|2022-02-03 10:29:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1643884180000|2022-02-03 10:29:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643884190000|2022-02-03 10:29:50|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|12
1643884200000|2022-02-03 10:30:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1643884220000|2022-02-03 10:30:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643884230000|2022-02-03 10:30:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1643884240000|2022-02-03 10:30:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643884250000|2022-02-03 10:30:50|19.1|18.9|19.11|18.91|19.12|18.92|19.09|18.89|12
1643884260000|2022-02-03 10:31:00|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|12
1643884270000|2022-02-03 10:31:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|14
1643884280000|2022-02-03 10:31:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1643884290000|2022-02-03 10:31:30|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1643884300000|2022-02-03 10:31:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643884310000|2022-02-03 10:31:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1643884320000|2022-02-03 10:32:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1643884340000|2022-02-03 10:32:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1643884350000|2022-02-03 10:32:30|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1643884370000|2022-02-03 10:32:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643884380000|2022-02-03 10:33:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1643884390000|2022-02-03 10:33:10|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|8
1643884400000|2022-02-03 10:33:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643884420000|2022-02-03 10:33:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643884460000|2022-02-03 10:34:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1643884470000|2022-02-03 10:34:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643884480000|2022-02-03 10:34:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643884490000|2022-02-03 10:34:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643884520000|2022-02-03 10:35:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643884530000|2022-02-03 10:35:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1643884540000|2022-02-03 10:35:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643884550000|2022-02-03 10:35:50|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|5
1643884570000|2022-02-03 10:36:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643884580000|2022-02-03 10:36:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643884590000|2022-02-03 10:36:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643884630000|2022-02-03 10:37:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643884640000|2022-02-03 10:37:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643884650000|2022-02-03 10:37:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1643884670000|2022-02-03 10:37:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643884760000|2022-02-03 10:39:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1643884770000|2022-02-03 10:39:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643884800000|2022-02-03 10:40:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1643884810000|2022-02-03 10:40:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1643884820000|2022-02-03 10:40:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1643884830000|2022-02-03 10:40:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643884840000|2022-02-03 10:40:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643884850000|2022-02-03 10:40:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1643884860000|2022-02-03 10:41:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1643884870000|2022-02-03 10:41:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1643884880000|2022-02-03 10:41:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1643884890000|2022-02-03 10:41:30|19.14|18.94|19.12|18.92|19.15|18.95|19.12|18.92|9
1643884900000|2022-02-03 10:41:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1643884910000|2022-02-03 10:41:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1643884930000|2022-02-03 10:42:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1643884940000|2022-02-03 10:42:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643884980000|2022-02-03 10:43:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643884990000|2022-02-03 10:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643885000000|2022-02-03 10:43:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|9
1643885010000|2022-02-03 10:43:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643885050000|2022-02-03 10:44:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643885060000|2022-02-03 10:44:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643885080000|2022-02-03 10:44:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643885090000|2022-02-03 10:44:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643885100000|2022-02-03 10:45:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1643885110000|2022-02-03 10:45:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643885120000|2022-02-03 10:45:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643885140000|2022-02-03 10:45:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643885160000|2022-02-03 10:46:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1643885170000|2022-02-03 10:46:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643885180000|2022-02-03 10:46:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643885190000|2022-02-03 10:46:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643885200000|2022-02-03 10:46:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643885240000|2022-02-03 10:47:20|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1643885250000|2022-02-03 10:47:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643885270000|2022-02-03 10:47:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1643885280000|2022-02-03 10:48:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1643885290000|2022-02-03 10:48:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643885320000|2022-02-03 10:48:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643885340000|2022-02-03 10:49:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643885350000|2022-02-03 10:49:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1643885380000|2022-02-03 10:49:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643885390000|2022-02-03 10:49:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1643885400000|2022-02-03 10:50:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643885410000|2022-02-03 10:50:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643885430000|2022-02-03 10:50:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643885440000|2022-02-03 10:50:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643885450000|2022-02-03 10:50:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1643885460000|2022-02-03 10:51:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643885470000|2022-02-03 10:51:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643885480000|2022-02-03 10:51:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643885490000|2022-02-03 10:51:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643885580000|2022-02-03 10:53:00|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1643885590000|2022-02-03 10:53:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1643885600000|2022-02-03 10:53:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643885620000|2022-02-03 10:53:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1643885670000|2022-02-03 10:54:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643885680000|2022-02-03 10:54:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1643885690000|2022-02-03 10:54:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643885710000|2022-02-03 10:55:10|19.21|19.01|19.21|19.01|19.23|19.03|19.21|19.01|9
1643885720000|2022-02-03 10:55:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1643885730000|2022-02-03 10:55:30|19.21|19.01|19.21|19.01|19.21|19.01|19.19|18.99|7
1643885740000|2022-02-03 10:55:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643885750000|2022-02-03 10:55:50|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1643885760000|2022-02-03 10:56:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643885820000|2022-02-03 10:57:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643885830000|2022-02-03 10:57:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643885840000|2022-02-03 10:57:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643885870000|2022-02-03 10:57:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643885880000|2022-02-03 10:58:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643885890000|2022-02-03 10:58:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643885900000|2022-02-03 10:58:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643885910000|2022-02-03 10:58:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643885930000|2022-02-03 10:58:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643885940000|2022-02-03 10:59:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1643885950000|2022-02-03 10:59:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643885960000|2022-02-03 10:59:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643885970000|2022-02-03 10:59:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643885980000|2022-02-03 10:59:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643885990000|2022-02-03 10:59:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643886000000|2022-02-03 11:00:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1643886010000|2022-02-03 11:00:10|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|6
1643886020000|2022-02-03 11:00:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643886030000|2022-02-03 11:00:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1643886040000|2022-02-03 11:00:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886050000|2022-02-03 11:00:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1643886060000|2022-02-03 11:01:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643886070000|2022-02-03 11:01:10|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643886080000|2022-02-03 11:01:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886110000|2022-02-03 11:01:50|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|4
1643886150000|2022-02-03 11:02:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643886160000|2022-02-03 11:02:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643886170000|2022-02-03 11:02:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643886190000|2022-02-03 11:03:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643886200000|2022-02-03 11:03:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1643886210000|2022-02-03 11:03:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1643886220000|2022-02-03 11:03:40|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|7
1643886230000|2022-02-03 11:03:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|11
1643886240000|2022-02-03 11:04:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643886280000|2022-02-03 11:04:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643886300000|2022-02-03 11:05:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1643886310000|2022-02-03 11:05:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|10
1643886320000|2022-02-03 11:05:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1643886330000|2022-02-03 11:05:30|19.17|18.97|19.2|19|19.2|19|19.17|18.97|4
1643886340000|2022-02-03 11:05:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643886350000|2022-02-03 11:05:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643886360000|2022-02-03 11:06:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643886370000|2022-02-03 11:06:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643886380000|2022-02-03 11:06:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643886390000|2022-02-03 11:06:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643886400000|2022-02-03 11:06:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643886420000|2022-02-03 11:07:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886430000|2022-02-03 11:07:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1643886440000|2022-02-03 11:07:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886460000|2022-02-03 11:07:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643886470000|2022-02-03 11:07:50|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|5
1643886490000|2022-02-03 11:08:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643886500000|2022-02-03 11:08:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643886510000|2022-02-03 11:08:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643886520000|2022-02-03 11:08:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1643886540000|2022-02-03 11:09:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643886550000|2022-02-03 11:09:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643886560000|2022-02-03 11:09:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886590000|2022-02-03 11:09:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643886600000|2022-02-03 11:10:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643886610000|2022-02-03 11:10:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1643886620000|2022-02-03 11:10:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643886640000|2022-02-03 11:10:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1643886670000|2022-02-03 11:11:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886680000|2022-02-03 11:11:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643886690000|2022-02-03 11:11:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886700000|2022-02-03 11:11:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886710000|2022-02-03 11:11:50|19.2|19|19.22|19.02|19.22|19.02|19.2|19|5
1643886720000|2022-02-03 11:12:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886730000|2022-02-03 11:12:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886740000|2022-02-03 11:12:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643886750000|2022-02-03 11:12:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643886760000|2022-02-03 11:12:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643886790000|2022-02-03 11:13:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643886800000|2022-02-03 11:13:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1643886810000|2022-02-03 11:13:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1643886830000|2022-02-03 11:13:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643886840000|2022-02-03 11:14:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1643886860000|2022-02-03 11:14:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1643886870000|2022-02-03 11:14:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643886890000|2022-02-03 11:14:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886900000|2022-02-03 11:15:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643886940000|2022-02-03 11:15:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643886950000|2022-02-03 11:15:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643886960000|2022-02-03 11:16:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643886970000|2022-02-03 11:16:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1643886980000|2022-02-03 11:16:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643886990000|2022-02-03 11:16:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643887030000|2022-02-03 11:17:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643887050000|2022-02-03 11:17:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643887060000|2022-02-03 11:17:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643887070000|2022-02-03 11:17:50|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|6
1643887080000|2022-02-03 11:18:00|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|5
1643887090000|2022-02-03 11:18:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1643887100000|2022-02-03 11:18:20|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|9
1643887120000|2022-02-03 11:18:40|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|9
1643887130000|2022-02-03 11:18:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643887140000|2022-02-03 11:19:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643887150000|2022-02-03 11:19:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643887160000|2022-02-03 11:19:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643887170000|2022-02-03 11:19:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643887180000|2022-02-03 11:19:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643887190000|2022-02-03 11:19:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643887210000|2022-02-03 11:20:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643887220000|2022-02-03 11:20:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643887230000|2022-02-03 11:20:30|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|7
1643887240000|2022-02-03 11:20:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1643887250000|2022-02-03 11:20:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643887270000|2022-02-03 11:21:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643887280000|2022-02-03 11:21:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|14
1643887290000|2022-02-03 11:21:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1643887300000|2022-02-03 11:21:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|9
1643887310000|2022-02-03 11:21:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643887320000|2022-02-03 11:22:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643887420000|2022-02-03 11:23:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643887430000|2022-02-03 11:23:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643887480000|2022-02-03 11:24:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643887490000|2022-02-03 11:24:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643887500000|2022-02-03 11:25:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643887520000|2022-02-03 11:25:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643887530000|2022-02-03 11:25:30|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|4
1643887560000|2022-02-03 11:26:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643887590000|2022-02-03 11:26:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1643887600000|2022-02-03 11:26:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1643887610000|2022-02-03 11:26:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643887650000|2022-02-03 11:27:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1643887660000|2022-02-03 11:27:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643887710000|2022-02-03 11:28:30|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|5
1643887730000|2022-02-03 11:28:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643887740000|2022-02-03 11:29:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|11
1643887750000|2022-02-03 11:29:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643887760000|2022-02-03 11:29:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1643887770000|2022-02-03 11:29:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643887790000|2022-02-03 11:29:50|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1643887810000|2022-02-03 11:30:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643887830000|2022-02-03 11:30:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643887840000|2022-02-03 11:30:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643887850000|2022-02-03 11:30:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|16
1643887860000|2022-02-03 11:31:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1643887870000|2022-02-03 11:31:10|19.29|19.09|19.32|19.12|19.32|19.12|19.28|19.08|6
1643887880000|2022-02-03 11:31:20|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|6
1643887890000|2022-02-03 11:31:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643887900000|2022-02-03 11:31:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|14
1643887910000|2022-02-03 11:31:50|19.35|19.15|19.37|19.17|19.37|19.17|19.34|19.14|13
1643887930000|2022-02-03 11:32:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643887940000|2022-02-03 11:32:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643887950000|2022-02-03 11:32:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1643887980000|2022-02-03 11:33:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643887990000|2022-02-03 11:33:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643888000000|2022-02-03 11:33:20|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|4
1643888010000|2022-02-03 11:33:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643888020000|2022-02-03 11:33:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643888030000|2022-02-03 11:33:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643888040000|2022-02-03 11:34:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643888060000|2022-02-03 11:34:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1643888070000|2022-02-03 11:34:30|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|5
1643888080000|2022-02-03 11:34:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643888090000|2022-02-03 11:34:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643888110000|2022-02-03 11:35:10|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1643888120000|2022-02-03 11:35:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643888140000|2022-02-03 11:35:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643888150000|2022-02-03 11:35:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643888160000|2022-02-03 11:36:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643888170000|2022-02-03 11:36:10|19.43|19.23|19.43|19.23|19.45|19.25|19.43|19.23|7
1643888180000|2022-02-03 11:36:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643888190000|2022-02-03 11:36:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|9
1643888200000|2022-02-03 11:36:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643888220000|2022-02-03 11:37:00|19.4|19.2|19.37|19.17|19.4|19.2|19.37|19.17|6
1643888230000|2022-02-03 11:37:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1643888240000|2022-02-03 11:37:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643888260000|2022-02-03 11:37:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643888270000|2022-02-03 11:37:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1643888290000|2022-02-03 11:38:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|10
1643888300000|2022-02-03 11:38:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643888310000|2022-02-03 11:38:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643888320000|2022-02-03 11:38:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1643888360000|2022-02-03 11:39:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643888370000|2022-02-03 11:39:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643888380000|2022-02-03 11:39:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643888390000|2022-02-03 11:39:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643888400000|2022-02-03 11:40:00|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1643888410000|2022-02-03 11:40:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643888420000|2022-02-03 11:40:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|11
1643888430000|2022-02-03 11:40:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643888450000|2022-02-03 11:40:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643888460000|2022-02-03 11:41:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643888470000|2022-02-03 11:41:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643888480000|2022-02-03 11:41:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643888490000|2022-02-03 11:41:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643888500000|2022-02-03 11:41:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643888510000|2022-02-03 11:41:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643888520000|2022-02-03 11:42:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643888530000|2022-02-03 11:42:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643888540000|2022-02-03 11:42:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643888550000|2022-02-03 11:42:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|10
1643888560000|2022-02-03 11:42:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643888580000|2022-02-03 11:43:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643888590000|2022-02-03 11:43:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643888600000|2022-02-03 11:43:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643888610000|2022-02-03 11:43:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643888630000|2022-02-03 11:43:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643888640000|2022-02-03 11:44:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643888650000|2022-02-03 11:44:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643888670000|2022-02-03 11:44:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643888700000|2022-02-03 11:45:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643888710000|2022-02-03 11:45:10|19.43|19.23|19.45|19.25|19.45|19.25|19.42|19.22|9
1643888720000|2022-02-03 11:45:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643888750000|2022-02-03 11:45:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|5
1643888760000|2022-02-03 11:46:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643888770000|2022-02-03 11:46:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|9
1643888780000|2022-02-03 11:46:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|11
1643888790000|2022-02-03 11:46:30|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|11
1643888800000|2022-02-03 11:46:40|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|8
1643888810000|2022-02-03 11:46:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|14
1643888820000|2022-02-03 11:47:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643888830000|2022-02-03 11:47:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643888840000|2022-02-03 11:47:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1643888850000|2022-02-03 11:47:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643888870000|2022-02-03 11:47:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1643888890000|2022-02-03 11:48:10|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|8
1643888900000|2022-02-03 11:48:20|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|6
1643888910000|2022-02-03 11:48:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1643888920000|2022-02-03 11:48:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643888930000|2022-02-03 11:48:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643888960000|2022-02-03 11:49:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643888970000|2022-02-03 11:49:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643888980000|2022-02-03 11:49:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643888990000|2022-02-03 11:49:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1643889020000|2022-02-03 11:50:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643889040000|2022-02-03 11:50:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643889050000|2022-02-03 11:50:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643889060000|2022-02-03 11:51:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643889070000|2022-02-03 11:51:10|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|6
1643889130000|2022-02-03 11:52:10|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|9
1643889140000|2022-02-03 11:52:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|9
1643889150000|2022-02-03 11:52:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643889160000|2022-02-03 11:52:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643889170000|2022-02-03 11:52:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|13
1643889200000|2022-02-03 11:53:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643889210000|2022-02-03 11:53:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643889240000|2022-02-03 11:54:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643889250000|2022-02-03 11:54:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1643889260000|2022-02-03 11:54:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643889280000|2022-02-03 11:54:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643889290000|2022-02-03 11:54:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643889300000|2022-02-03 11:55:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643889310000|2022-02-03 11:55:10|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|6
1643889320000|2022-02-03 11:55:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643889330000|2022-02-03 11:55:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|9
1643889340000|2022-02-03 11:55:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643889350000|2022-02-03 11:55:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643889360000|2022-02-03 11:56:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643889410000|2022-02-03 11:56:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643889420000|2022-02-03 11:57:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643889430000|2022-02-03 11:57:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1643889440000|2022-02-03 11:57:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1643889450000|2022-02-03 11:57:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|9
1643889460000|2022-02-03 11:57:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643889470000|2022-02-03 11:57:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|11
1643889480000|2022-02-03 11:58:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643889500000|2022-02-03 11:58:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643889510000|2022-02-03 11:58:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1643889520000|2022-02-03 11:58:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643889530000|2022-02-03 11:58:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643889550000|2022-02-03 11:59:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643889560000|2022-02-03 11:59:20|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|7
1643889570000|2022-02-03 11:59:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643889590000|2022-02-03 11:59:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643889600000|2022-02-03 12:00:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|5
1643889610000|2022-02-03 12:00:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643889620000|2022-02-03 12:00:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643889630000|2022-02-03 12:00:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643889640000|2022-02-03 12:00:40|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1643889650000|2022-02-03 12:00:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643889660000|2022-02-03 12:01:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|6
1643889690000|2022-02-03 12:01:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643889700000|2022-02-03 12:01:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643889710000|2022-02-03 12:01:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643889720000|2022-02-03 12:02:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643889740000|2022-02-03 12:02:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643889750000|2022-02-03 12:02:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643889770000|2022-02-03 12:02:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1643889780000|2022-02-03 12:03:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643889790000|2022-02-03 12:03:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643889800000|2022-02-03 12:03:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643889810000|2022-02-03 12:03:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643889850000|2022-02-03 12:04:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643889880000|2022-02-03 12:04:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643889890000|2022-02-03 12:04:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643889900000|2022-02-03 12:05:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643889910000|2022-02-03 12:05:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643889920000|2022-02-03 12:05:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643889930000|2022-02-03 12:05:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643889940000|2022-02-03 12:05:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643889950000|2022-02-03 12:05:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1643889970000|2022-02-03 12:06:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643889980000|2022-02-03 12:06:20|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|5
1643889990000|2022-02-03 12:06:30|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|6
1643890000000|2022-02-03 12:06:40|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|7
1643890010000|2022-02-03 12:06:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|14
1643890020000|2022-02-03 12:07:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643890030000|2022-02-03 12:07:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643890040000|2022-02-03 12:07:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643890050000|2022-02-03 12:07:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643890060000|2022-02-03 12:07:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643890070000|2022-02-03 12:07:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643890080000|2022-02-03 12:08:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643890090000|2022-02-03 12:08:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643890100000|2022-02-03 12:08:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|6
1643890120000|2022-02-03 12:08:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643890140000|2022-02-03 12:09:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1643890150000|2022-02-03 12:09:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643890170000|2022-02-03 12:09:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643890180000|2022-02-03 12:09:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643890190000|2022-02-03 12:09:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1643890210000|2022-02-03 12:10:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|10
1643890220000|2022-02-03 12:10:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643890230000|2022-02-03 12:10:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1643890250000|2022-02-03 12:10:50|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|4
1643890260000|2022-02-03 12:11:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643890270000|2022-02-03 12:11:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1643890280000|2022-02-03 12:11:20|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1643890290000|2022-02-03 12:11:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643890300000|2022-02-03 12:11:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1643890310000|2022-02-03 12:11:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1643890320000|2022-02-03 12:12:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643890360000|2022-02-03 12:12:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643890370000|2022-02-03 12:12:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643890380000|2022-02-03 12:13:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643890390000|2022-02-03 12:13:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643890400000|2022-02-03 12:13:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643890430000|2022-02-03 12:13:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643890440000|2022-02-03 12:14:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643890450000|2022-02-03 12:14:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643890470000|2022-02-03 12:14:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643890480000|2022-02-03 12:14:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643890500000|2022-02-03 12:15:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643890520000|2022-02-03 12:15:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643890530000|2022-02-03 12:15:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643890540000|2022-02-03 12:15:40|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|4
1643890550000|2022-02-03 12:15:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1643890560000|2022-02-03 12:16:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|15
1643890570000|2022-02-03 12:16:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1643890580000|2022-02-03 12:16:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643890590000|2022-02-03 12:16:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1643890600000|2022-02-03 12:16:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643890620000|2022-02-03 12:17:00|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|4
1643890630000|2022-02-03 12:17:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|9
1643890640000|2022-02-03 12:17:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1643890660000|2022-02-03 12:17:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643890670000|2022-02-03 12:17:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643890680000|2022-02-03 12:18:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643890690000|2022-02-03 12:18:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1643890700000|2022-02-03 12:18:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|10
1643890710000|2022-02-03 12:18:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643890720000|2022-02-03 12:18:40|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1643890730000|2022-02-03 12:18:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643890740000|2022-02-03 12:19:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643890750000|2022-02-03 12:19:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1643890760000|2022-02-03 12:19:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643890770000|2022-02-03 12:19:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1643890780000|2022-02-03 12:19:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643890790000|2022-02-03 12:19:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1643890800000|2022-02-03 12:20:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1643890810000|2022-02-03 12:20:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1643890820000|2022-02-03 12:20:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643890830000|2022-02-03 12:20:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1643890870000|2022-02-03 12:21:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643890880000|2022-02-03 12:21:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1643890890000|2022-02-03 12:21:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643890900000|2022-02-03 12:21:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643890910000|2022-02-03 12:21:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1643890920000|2022-02-03 12:22:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643890970000|2022-02-03 12:22:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643890980000|2022-02-03 12:23:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643890990000|2022-02-03 12:23:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643891000000|2022-02-03 12:23:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643891010000|2022-02-03 12:23:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643891030000|2022-02-03 12:23:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643891040000|2022-02-03 12:24:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643891100000|2022-02-03 12:25:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643891110000|2022-02-03 12:25:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643891120000|2022-02-03 12:25:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643891130000|2022-02-03 12:25:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643891140000|2022-02-03 12:25:40|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|3
1643891150000|2022-02-03 12:25:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643891160000|2022-02-03 12:26:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643891170000|2022-02-03 12:26:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643891180000|2022-02-03 12:26:20|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|10
1643891190000|2022-02-03 12:26:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1643891200000|2022-02-03 12:26:40|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1643891210000|2022-02-03 12:26:50|19.22|19.02|19.18|18.98|19.23|19.03|19.18|18.98|8
1643891220000|2022-02-03 12:27:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|10
1643891230000|2022-02-03 12:27:10|19.17|18.97|19.16|18.96|19.18|18.98|19.15|18.95|10
1643891240000|2022-02-03 12:27:20|19.15|18.95|19.17|18.97|19.18|18.98|19.15|18.95|15
1643891250000|2022-02-03 12:27:30|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|5
1643891260000|2022-02-03 12:27:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1643891270000|2022-02-03 12:27:50|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1643891280000|2022-02-03 12:28:00|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1643891290000|2022-02-03 12:28:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1643891300000|2022-02-03 12:28:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643891310000|2022-02-03 12:28:30|19.11|18.91|19.13|18.93|19.14|18.94|19.11|18.91|9
1643891320000|2022-02-03 12:28:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|10
1643891340000|2022-02-03 12:29:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643891350000|2022-02-03 12:29:10|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|6
1643891360000|2022-02-03 12:29:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1643891370000|2022-02-03 12:29:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|9
1643891380000|2022-02-03 12:29:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643891390000|2022-02-03 12:29:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1643891400000|2022-02-03 12:30:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1643891410000|2022-02-03 12:30:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1643891420000|2022-02-03 12:30:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1643891440000|2022-02-03 12:30:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643891450000|2022-02-03 12:30:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1643891460000|2022-02-03 12:31:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643891480000|2022-02-03 12:31:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1643891490000|2022-02-03 12:31:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643891500000|2022-02-03 12:31:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1643891510000|2022-02-03 12:31:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1643891520000|2022-02-03 12:32:00|19.1|18.9|19.14|18.94|19.14|18.94|19.09|18.89|11
1643891530000|2022-02-03 12:32:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1643891540000|2022-02-03 12:32:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1643891550000|2022-02-03 12:32:30|19.17|18.97|19.19|18.99|19.19|18.99|19.16|18.96|7
1643891560000|2022-02-03 12:32:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643891570000|2022-02-03 12:32:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|9
1643891580000|2022-02-03 12:33:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1643891590000|2022-02-03 12:33:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643891600000|2022-02-03 12:33:20|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|4
1643891610000|2022-02-03 12:33:30|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|8
1643891620000|2022-02-03 12:33:40|19.2|19|19.2|19|19.21|19.01|19.2|19|11
1643891630000|2022-02-03 12:33:50|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|6
1643891650000|2022-02-03 12:34:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1643891660000|2022-02-03 12:34:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643891680000|2022-02-03 12:34:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643891690000|2022-02-03 12:34:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|9
1643891700000|2022-02-03 12:35:00|19.2|19|19.19|18.99|19.2|19|19.18|18.98|8
1643891720000|2022-02-03 12:35:20|19.2|19|19.19|18.99|19.2|19|19.18|18.98|4
1643891730000|2022-02-03 12:35:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643891740000|2022-02-03 12:35:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643891770000|2022-02-03 12:36:10|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|6
1643891780000|2022-02-03 12:36:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643891800000|2022-02-03 12:36:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643891810000|2022-02-03 12:36:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643891820000|2022-02-03 12:37:00|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1643891840000|2022-02-03 12:37:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643891850000|2022-02-03 12:37:30|19.2|19|19.22|19.02|19.22|19.02|19.2|19|3
1643891860000|2022-02-03 12:37:40|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|11
1643891870000|2022-02-03 12:37:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643891880000|2022-02-03 12:38:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1643891910000|2022-02-03 12:38:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643891920000|2022-02-03 12:38:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1643891930000|2022-02-03 12:38:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1643891940000|2022-02-03 12:39:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1643891950000|2022-02-03 12:39:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1643891960000|2022-02-03 12:39:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1643891970000|2022-02-03 12:39:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1643891980000|2022-02-03 12:39:40|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|8
1643891990000|2022-02-03 12:39:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643892000000|2022-02-03 12:40:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1643892020000|2022-02-03 12:40:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1643892030000|2022-02-03 12:40:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1643892040000|2022-02-03 12:40:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643892050000|2022-02-03 12:40:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643892060000|2022-02-03 12:41:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643892070000|2022-02-03 12:41:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1643892080000|2022-02-03 12:41:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643892090000|2022-02-03 12:41:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643892100000|2022-02-03 12:41:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643892110000|2022-02-03 12:41:50|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|4
1643892120000|2022-02-03 12:42:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643892130000|2022-02-03 12:42:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|10
1643892140000|2022-02-03 12:42:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1643892150000|2022-02-03 12:42:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643892160000|2022-02-03 12:42:40|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|7
1643892170000|2022-02-03 12:42:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643892180000|2022-02-03 12:43:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643892190000|2022-02-03 12:43:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1643892200000|2022-02-03 12:43:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643892210000|2022-02-03 12:43:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643892220000|2022-02-03 12:43:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643892240000|2022-02-03 12:44:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643892250000|2022-02-03 12:44:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643892260000|2022-02-03 12:44:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643892270000|2022-02-03 12:44:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1643892280000|2022-02-03 12:44:40|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|3
1643892290000|2022-02-03 12:44:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643892300000|2022-02-03 12:45:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643892310000|2022-02-03 12:45:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1643892320000|2022-02-03 12:45:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1643892330000|2022-02-03 12:45:30|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|7
1643892340000|2022-02-03 12:45:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|12
1643892350000|2022-02-03 12:45:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1643892360000|2022-02-03 12:46:00|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1643892380000|2022-02-03 12:46:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1643892390000|2022-02-03 12:46:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1643892400000|2022-02-03 12:46:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643892410000|2022-02-03 12:46:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643892430000|2022-02-03 12:47:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643892440000|2022-02-03 12:47:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643892450000|2022-02-03 12:47:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643892460000|2022-02-03 12:47:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643892480000|2022-02-03 12:48:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643892490000|2022-02-03 12:48:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643892510000|2022-02-03 12:48:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643892520000|2022-02-03 12:48:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643892560000|2022-02-03 12:49:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643892570000|2022-02-03 12:49:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643892580000|2022-02-03 12:49:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1643892590000|2022-02-03 12:49:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643892600000|2022-02-03 12:50:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1643892610000|2022-02-03 12:50:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643892620000|2022-02-03 12:50:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643892630000|2022-02-03 12:50:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643892640000|2022-02-03 12:50:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643892680000|2022-02-03 12:51:20|19.25|19.05|19.27|19.07|19.27|19.07|19.24|19.04|12
1643892690000|2022-02-03 12:51:30|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|7
1643892700000|2022-02-03 12:51:40|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|7
1643892710000|2022-02-03 12:51:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643892720000|2022-02-03 12:52:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1643892730000|2022-02-03 12:52:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643892740000|2022-02-03 12:52:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643892750000|2022-02-03 12:52:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1643892760000|2022-02-03 12:52:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643892770000|2022-02-03 12:52:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1643892780000|2022-02-03 12:53:00|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|6
1643892790000|2022-02-03 12:53:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643892800000|2022-02-03 12:53:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1643892810000|2022-02-03 12:53:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643892820000|2022-02-03 12:53:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643892830000|2022-02-03 12:53:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1643892840000|2022-02-03 12:54:00|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|8
1643892850000|2022-02-03 12:54:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643892870000|2022-02-03 12:54:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643892880000|2022-02-03 12:54:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|10
1643892890000|2022-02-03 12:54:50|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|7
1643892900000|2022-02-03 12:55:00|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|5
1643892910000|2022-02-03 12:55:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643892920000|2022-02-03 12:55:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643892930000|2022-02-03 12:55:30|19.36|19.16|19.38|19.18|19.39|19.19|19.36|19.16|5
1643892940000|2022-02-03 12:55:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643892950000|2022-02-03 12:55:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1643892960000|2022-02-03 12:56:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643892980000|2022-02-03 12:56:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643893000000|2022-02-03 12:56:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643893020000|2022-02-03 12:57:00|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1643893030000|2022-02-03 12:57:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643893040000|2022-02-03 12:57:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643893050000|2022-02-03 12:57:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643893080000|2022-02-03 12:58:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643893090000|2022-02-03 12:58:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643893100000|2022-02-03 12:58:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643893110000|2022-02-03 12:58:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643893140000|2022-02-03 12:59:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643893150000|2022-02-03 12:59:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643893160000|2022-02-03 12:59:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643893170000|2022-02-03 12:59:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643893180000|2022-02-03 12:59:40|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|7
1643893190000|2022-02-03 12:59:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643893200000|2022-02-03 13:00:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643893210000|2022-02-03 13:00:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1643893230000|2022-02-03 13:00:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643893240000|2022-02-03 13:00:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643893250000|2022-02-03 13:00:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643893260000|2022-02-03 13:01:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1643893270000|2022-02-03 13:01:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1643893280000|2022-02-03 13:01:20|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|3
1643893300000|2022-02-03 13:01:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643893310000|2022-02-03 13:01:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643893320000|2022-02-03 13:02:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643893330000|2022-02-03 13:02:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643893340000|2022-02-03 13:02:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|9
1643893350000|2022-02-03 13:02:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643893360000|2022-02-03 13:02:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643893370000|2022-02-03 13:02:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1643893390000|2022-02-03 13:03:10|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|12
1643893400000|2022-02-03 13:03:20|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|11
1643893410000|2022-02-03 13:03:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643893420000|2022-02-03 13:03:40|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|8
1643893430000|2022-02-03 13:03:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643893440000|2022-02-03 13:04:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643893450000|2022-02-03 13:04:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643893470000|2022-02-03 13:04:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643893500000|2022-02-03 13:05:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643893510000|2022-02-03 13:05:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1643893520000|2022-02-03 13:05:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643893540000|2022-02-03 13:05:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643893550000|2022-02-03 13:05:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643893560000|2022-02-03 13:06:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643893570000|2022-02-03 13:06:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643893580000|2022-02-03 13:06:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643893590000|2022-02-03 13:06:30|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1643893600000|2022-02-03 13:06:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1643893610000|2022-02-03 13:06:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643893620000|2022-02-03 13:07:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643893630000|2022-02-03 13:07:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643893640000|2022-02-03 13:07:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643893650000|2022-02-03 13:07:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643893660000|2022-02-03 13:07:40|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|9
1643893670000|2022-02-03 13:07:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643893680000|2022-02-03 13:08:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643893690000|2022-02-03 13:08:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643893700000|2022-02-03 13:08:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643893720000|2022-02-03 13:08:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643893730000|2022-02-03 13:08:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643893740000|2022-02-03 13:09:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643893780000|2022-02-03 13:09:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643893790000|2022-02-03 13:09:50|19.36|19.16|19.4|19.2|19.4|19.2|19.36|19.16|13
1643893800000|2022-02-03 13:10:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1643893810000|2022-02-03 13:10:10|19.41|19.21|19.42|19.22|19.43|19.23|19.4|19.2|9
1643893820000|2022-02-03 13:10:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643893830000|2022-02-03 13:10:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643893840000|2022-02-03 13:10:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643893850000|2022-02-03 13:10:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643893860000|2022-02-03 13:11:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643893870000|2022-02-03 13:11:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643893880000|2022-02-03 13:11:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643893900000|2022-02-03 13:11:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643893960000|2022-02-03 13:12:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643893980000|2022-02-03 13:13:00|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1643893990000|2022-02-03 13:13:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1643894000000|2022-02-03 13:13:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643894010000|2022-02-03 13:13:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643894030000|2022-02-03 13:13:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643894040000|2022-02-03 13:14:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643894050000|2022-02-03 13:14:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643894060000|2022-02-03 13:14:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1643894070000|2022-02-03 13:14:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643894080000|2022-02-03 13:14:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643894110000|2022-02-03 13:15:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643894140000|2022-02-03 13:15:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643894150000|2022-02-03 13:15:50|19.35|19.15|19.33|19.13|19.36|19.16|19.33|19.13|7
1643894160000|2022-02-03 13:16:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643894190000|2022-02-03 13:16:30|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|7
1643894230000|2022-02-03 13:17:10|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|6
1643894240000|2022-02-03 13:17:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643894250000|2022-02-03 13:17:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643894260000|2022-02-03 13:17:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643894290000|2022-02-03 13:18:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643894300000|2022-02-03 13:18:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643894310000|2022-02-03 13:18:30|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1643894320000|2022-02-03 13:18:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643894340000|2022-02-03 13:19:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1643894350000|2022-02-03 13:19:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643894360000|2022-02-03 13:19:20|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|4
1643894370000|2022-02-03 13:19:30|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|8
1643894380000|2022-02-03 13:19:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643894390000|2022-02-03 13:19:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643894410000|2022-02-03 13:20:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643894420000|2022-02-03 13:20:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643894430000|2022-02-03 13:20:30|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|3
1643894460000|2022-02-03 13:21:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643894470000|2022-02-03 13:21:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1643894480000|2022-02-03 13:21:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643894490000|2022-02-03 13:21:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643894560000|2022-02-03 13:22:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643894570000|2022-02-03 13:22:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643894580000|2022-02-03 13:23:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643894590000|2022-02-03 13:23:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643894600000|2022-02-03 13:23:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643894610000|2022-02-03 13:23:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643894640000|2022-02-03 13:24:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643894670000|2022-02-03 13:24:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643894680000|2022-02-03 13:24:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643894700000|2022-02-03 13:25:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643894740000|2022-02-03 13:25:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643894750000|2022-02-03 13:25:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643894770000|2022-02-03 13:26:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643894780000|2022-02-03 13:26:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|10
1643894790000|2022-02-03 13:26:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1643894800000|2022-02-03 13:26:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|13
1643894820000|2022-02-03 13:27:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1643894860000|2022-02-03 13:27:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643894870000|2022-02-03 13:27:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643894880000|2022-02-03 13:28:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643894890000|2022-02-03 13:28:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643894930000|2022-02-03 13:28:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643894940000|2022-02-03 13:29:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|9
1643895000000|2022-02-03 13:30:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643895010000|2022-02-03 13:30:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1643895020000|2022-02-03 13:30:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643895030000|2022-02-03 13:30:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643895040000|2022-02-03 13:30:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643895050000|2022-02-03 13:30:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1643895070000|2022-02-03 13:31:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643895080000|2022-02-03 13:31:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|12
1643895090000|2022-02-03 13:31:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643895100000|2022-02-03 13:31:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643895110000|2022-02-03 13:31:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643895130000|2022-02-03 13:32:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643895140000|2022-02-03 13:32:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643895150000|2022-02-03 13:32:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643895160000|2022-02-03 13:32:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643895170000|2022-02-03 13:32:50|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|7
1643895180000|2022-02-03 13:33:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643895190000|2022-02-03 13:33:10|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1643895210000|2022-02-03 13:33:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643895220000|2022-02-03 13:33:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643895230000|2022-02-03 13:33:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643895240000|2022-02-03 13:34:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1643895250000|2022-02-03 13:34:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643895260000|2022-02-03 13:34:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643895270000|2022-02-03 13:34:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1643895280000|2022-02-03 13:34:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1643895290000|2022-02-03 13:34:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643895300000|2022-02-03 13:35:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643895330000|2022-02-03 13:35:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643895340000|2022-02-03 13:35:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643895380000|2022-02-03 13:36:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1643895410000|2022-02-03 13:36:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643895430000|2022-02-03 13:37:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643895440000|2022-02-03 13:37:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643895450000|2022-02-03 13:37:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1643895480000|2022-02-03 13:38:00|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|5
1643895510000|2022-02-03 13:38:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643895520000|2022-02-03 13:38:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|13
1643895530000|2022-02-03 13:38:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1643895540000|2022-02-03 13:39:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1643895550000|2022-02-03 13:39:10|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1643895560000|2022-02-03 13:39:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643895570000|2022-02-03 13:39:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643895580000|2022-02-03 13:39:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643895590000|2022-02-03 13:39:50|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|11
1643895600000|2022-02-03 13:40:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643895610000|2022-02-03 13:40:10|19.39|19.19|19.4|19.2|19.41|19.21|19.39|19.19|6
1643895620000|2022-02-03 13:40:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1643895630000|2022-02-03 13:40:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643895640000|2022-02-03 13:40:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643895670000|2022-02-03 13:41:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643895680000|2022-02-03 13:41:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643895690000|2022-02-03 13:41:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643895710000|2022-02-03 13:41:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643895720000|2022-02-03 13:42:00|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|6
1643895730000|2022-02-03 13:42:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643895740000|2022-02-03 13:42:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643895750000|2022-02-03 13:42:30|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|7
1643895760000|2022-02-03 13:42:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|12
1643895770000|2022-02-03 13:42:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643895790000|2022-02-03 13:43:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643895800000|2022-02-03 13:43:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643895810000|2022-02-03 13:43:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1643895820000|2022-02-03 13:43:40|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|5
1643895830000|2022-02-03 13:43:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1643895840000|2022-02-03 13:44:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1643895850000|2022-02-03 13:44:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1643895860000|2022-02-03 13:44:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643895870000|2022-02-03 13:44:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643895890000|2022-02-03 13:44:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643895900000|2022-02-03 13:45:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643895910000|2022-02-03 13:45:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1643895920000|2022-02-03 13:45:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643895930000|2022-02-03 13:45:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643895950000|2022-02-03 13:45:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643895960000|2022-02-03 13:46:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643895970000|2022-02-03 13:46:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643895980000|2022-02-03 13:46:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643896000000|2022-02-03 13:46:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643896010000|2022-02-03 13:46:50|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|4
1643896030000|2022-02-03 13:47:10|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1643896040000|2022-02-03 13:47:20|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|9
1643896050000|2022-02-03 13:47:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643896080000|2022-02-03 13:48:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1643896090000|2022-02-03 13:48:10|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|14
1643896100000|2022-02-03 13:48:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1643896110000|2022-02-03 13:48:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1643896120000|2022-02-03 13:48:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|14
1643896130000|2022-02-03 13:48:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643896140000|2022-02-03 13:49:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643896150000|2022-02-03 13:49:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643896160000|2022-02-03 13:49:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643896170000|2022-02-03 13:49:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1643896190000|2022-02-03 13:49:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1643896200000|2022-02-03 13:50:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643896210000|2022-02-03 13:50:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1643896220000|2022-02-03 13:50:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643896230000|2022-02-03 13:50:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643896250000|2022-02-03 13:50:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643896260000|2022-02-03 13:51:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643896270000|2022-02-03 13:51:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643896290000|2022-02-03 13:51:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643896310000|2022-02-03 13:51:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1643896320000|2022-02-03 13:52:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643896340000|2022-02-03 13:52:20|19.23|19.03|19.22|19.02|19.24|19.04|19.22|19.02|4
1643896350000|2022-02-03 13:52:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643896390000|2022-02-03 13:53:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643896410000|2022-02-03 13:53:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643896420000|2022-02-03 13:53:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1643896430000|2022-02-03 13:53:50|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|8
1643896440000|2022-02-03 13:54:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643896480000|2022-02-03 13:54:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1643896490000|2022-02-03 13:54:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643896500000|2022-02-03 13:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1643896510000|2022-02-03 13:55:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643896530000|2022-02-03 13:55:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643896540000|2022-02-03 13:55:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643896550000|2022-02-03 13:55:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643896560000|2022-02-03 13:56:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|10
1643896580000|2022-02-03 13:56:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643896600000|2022-02-03 13:56:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643896630000|2022-02-03 13:57:10|19.24|19.04|19.26|19.06|19.26|19.06|19.23|19.03|9
1643896640000|2022-02-03 13:57:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1643896650000|2022-02-03 13:57:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643896670000|2022-02-03 13:57:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643896680000|2022-02-03 13:58:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1643896690000|2022-02-03 13:58:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1643896700000|2022-02-03 13:58:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643896710000|2022-02-03 13:58:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643896740000|2022-02-03 13:59:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643896760000|2022-02-03 13:59:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643896770000|2022-02-03 13:59:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643896780000|2022-02-03 13:59:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1643896790000|2022-02-03 13:59:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1643896800000|2022-02-03 14:00:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643896810000|2022-02-03 14:00:10|19.31|19.11|19.34|19.14|19.34|19.14|19.31|19.11|8
1643896820000|2022-02-03 14:00:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1643896830000|2022-02-03 14:00:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643896840000|2022-02-03 14:00:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643896850000|2022-02-03 14:00:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643896860000|2022-02-03 14:01:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643896870000|2022-02-03 14:01:10|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|4
1643896880000|2022-02-03 14:01:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643896890000|2022-02-03 14:01:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643896900000|2022-02-03 14:01:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1643896910000|2022-02-03 14:01:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1643896920000|2022-02-03 14:02:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643896930000|2022-02-03 14:02:10|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|11
1643896940000|2022-02-03 14:02:20|19.33|19.13|19.35|19.15|19.35|19.15|19.32|19.12|7
1643896960000|2022-02-03 14:02:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643896970000|2022-02-03 14:02:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643896980000|2022-02-03 14:03:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643896990000|2022-02-03 14:03:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643897000000|2022-02-03 14:03:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643897010000|2022-02-03 14:03:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643897020000|2022-02-03 14:03:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1643897030000|2022-02-03 14:03:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643897050000|2022-02-03 14:04:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643897070000|2022-02-03 14:04:30|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|4
1643897080000|2022-02-03 14:04:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643897090000|2022-02-03 14:04:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643897110000|2022-02-03 14:05:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643897120000|2022-02-03 14:05:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643897130000|2022-02-03 14:05:30|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|6
1643897140000|2022-02-03 14:05:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643897150000|2022-02-03 14:05:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1643897170000|2022-02-03 14:06:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643897180000|2022-02-03 14:06:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1643897190000|2022-02-03 14:06:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643897200000|2022-02-03 14:06:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1643897210000|2022-02-03 14:06:50|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|5
1643897220000|2022-02-03 14:07:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643897260000|2022-02-03 14:07:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643897270000|2022-02-03 14:07:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1643897290000|2022-02-03 14:08:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643897300000|2022-02-03 14:08:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1643897310000|2022-02-03 14:08:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643897320000|2022-02-03 14:08:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643897330000|2022-02-03 14:08:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1643897340000|2022-02-03 14:09:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643897350000|2022-02-03 14:09:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643897360000|2022-02-03 14:09:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643897380000|2022-02-03 14:09:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1643897390000|2022-02-03 14:09:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897410000|2022-02-03 14:10:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1643897420000|2022-02-03 14:10:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1643897440000|2022-02-03 14:10:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1643897450000|2022-02-03 14:10:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643897460000|2022-02-03 14:11:00|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1643897470000|2022-02-03 14:11:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1643897480000|2022-02-03 14:11:20|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|8
1643897490000|2022-02-03 14:11:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1643897500000|2022-02-03 14:11:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1643897510000|2022-02-03 14:11:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643897520000|2022-02-03 14:12:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1643897530000|2022-02-03 14:12:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1643897540000|2022-02-03 14:12:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643897550000|2022-02-03 14:12:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643897560000|2022-02-03 14:12:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643897570000|2022-02-03 14:12:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897580000|2022-02-03 14:13:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643897620000|2022-02-03 14:13:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897630000|2022-02-03 14:13:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643897640000|2022-02-03 14:14:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897670000|2022-02-03 14:14:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643897680000|2022-02-03 14:14:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1643897690000|2022-02-03 14:14:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643897710000|2022-02-03 14:15:10|19.31|19.11|19.28|19.08|19.31|19.11|19.28|19.08|6
1643897720000|2022-02-03 14:15:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1643897730000|2022-02-03 14:15:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1643897740000|2022-02-03 14:15:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1643897750000|2022-02-03 14:15:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643897760000|2022-02-03 14:16:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643897770000|2022-02-03 14:16:10|19.27|19.07|19.31|19.11|19.31|19.11|19.27|19.07|5
1643897780000|2022-02-03 14:16:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1643897790000|2022-02-03 14:16:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643897800000|2022-02-03 14:16:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643897810000|2022-02-03 14:16:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643897830000|2022-02-03 14:17:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897840000|2022-02-03 14:17:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1643897850000|2022-02-03 14:17:30|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|3
1643897860000|2022-02-03 14:17:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643897870000|2022-02-03 14:17:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|15
1643897880000|2022-02-03 14:18:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643897890000|2022-02-03 14:18:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1643897900000|2022-02-03 14:18:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643897920000|2022-02-03 14:18:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643897930000|2022-02-03 14:18:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1643897940000|2022-02-03 14:19:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643897950000|2022-02-03 14:19:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643897970000|2022-02-03 14:19:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643897980000|2022-02-03 14:19:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1643897990000|2022-02-03 14:19:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643898000000|2022-02-03 14:20:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643898010000|2022-02-03 14:20:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643898050000|2022-02-03 14:20:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643898060000|2022-02-03 14:21:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643898070000|2022-02-03 14:21:10|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|4
1643898080000|2022-02-03 14:21:20|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|12
1643898090000|2022-02-03 14:21:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|10
1643898100000|2022-02-03 14:21:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|11
1643898120000|2022-02-03 14:22:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1643898130000|2022-02-03 14:22:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1643898140000|2022-02-03 14:22:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643898150000|2022-02-03 14:22:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643898160000|2022-02-03 14:22:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1643898190000|2022-02-03 14:23:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643898200000|2022-02-03 14:23:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643898210000|2022-02-03 14:23:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|12
1643898220000|2022-02-03 14:23:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643898230000|2022-02-03 14:23:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643898240000|2022-02-03 14:24:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643898250000|2022-02-03 14:24:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643898260000|2022-02-03 14:24:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643898300000|2022-02-03 14:25:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1643898310000|2022-02-03 14:25:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643898320000|2022-02-03 14:25:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1643898340000|2022-02-03 14:25:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643898360000|2022-02-03 14:26:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643898370000|2022-02-03 14:26:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643898410000|2022-02-03 14:26:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643898450000|2022-02-03 14:27:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643898460000|2022-02-03 14:27:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643898480000|2022-02-03 14:28:00|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|7
1643898490000|2022-02-03 14:28:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1643898500000|2022-02-03 14:28:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1643898510000|2022-02-03 14:28:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643898540000|2022-02-03 14:29:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1643898560000|2022-02-03 14:29:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643898570000|2022-02-03 14:29:30|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|5
1643898580000|2022-02-03 14:29:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643898590000|2022-02-03 14:29:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1643898600000|2022-02-03 14:30:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1643898610000|2022-02-03 14:30:10|19.23|19.03|19.24|19.04|19.24|19.04|19.21|19.01|10
1643898620000|2022-02-03 14:30:20|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|5
1643898630000|2022-02-03 14:30:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1643898640000|2022-02-03 14:30:40|19.23|19.03|19.24|19.04|19.25|19.05|19.23|19.03|6
1643898650000|2022-02-03 14:30:50|19.25|19.05|19.29|19.09|19.3|19.1|19.25|19.05|9
1643898660000|2022-02-03 14:31:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643898670000|2022-02-03 14:31:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643898680000|2022-02-03 14:31:20|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|3
1643898690000|2022-02-03 14:31:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1643898700000|2022-02-03 14:31:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643898710000|2022-02-03 14:31:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643898720000|2022-02-03 14:32:00|19.32|19.12|19.36|19.16|19.37|19.17|19.32|19.12|11
1643898730000|2022-02-03 14:32:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1643898740000|2022-02-03 14:32:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643898750000|2022-02-03 14:32:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643898760000|2022-02-03 14:32:40|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|13
1643898770000|2022-02-03 14:32:50|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|6
1643898780000|2022-02-03 14:33:00|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|4
1643898790000|2022-02-03 14:33:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643898800000|2022-02-03 14:33:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643898810000|2022-02-03 14:33:30|19.3|19.1|19.27|19.07|19.3|19.1|19.27|19.07|4
1643898820000|2022-02-03 14:33:40|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|6
1643898830000|2022-02-03 14:33:50|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|5
1643898840000|2022-02-03 14:34:00|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1643898850000|2022-02-03 14:34:10|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|6
1643898860000|2022-02-03 14:34:20|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|8
1643898870000|2022-02-03 14:34:30|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1643898880000|2022-02-03 14:34:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643898890000|2022-02-03 14:34:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643898900000|2022-02-03 14:35:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|6
1643898910000|2022-02-03 14:35:10|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|11
1643898920000|2022-02-03 14:35:20|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|8
1643898940000|2022-02-03 14:35:40|19.22|19.02|19.25|19.05|19.25|19.05|19.21|19.01|6
1643898950000|2022-02-03 14:35:50|19.26|19.06|19.28|19.08|19.29|19.09|19.26|19.06|9
1643898960000|2022-02-03 14:36:00|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|4
1643898970000|2022-02-03 14:36:10|19.27|19.07|19.31|19.11|19.31|19.11|19.27|19.07|5
1643898980000|2022-02-03 14:36:20|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|11
1643898990000|2022-02-03 14:36:30|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|6
1643899000000|2022-02-03 14:36:40|19.33|19.13|19.33|19.13|19.35|19.15|19.33|19.13|11
1643899010000|2022-02-03 14:36:50|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|9
1643899020000|2022-02-03 14:37:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1643899030000|2022-02-03 14:37:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|9
1643899040000|2022-02-03 14:37:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1643899050000|2022-02-03 14:37:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643899070000|2022-02-03 14:37:50|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|8
1643899080000|2022-02-03 14:38:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643899090000|2022-02-03 14:38:10|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|5
1643899100000|2022-02-03 14:38:20|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1643899110000|2022-02-03 14:38:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643899120000|2022-02-03 14:38:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643899130000|2022-02-03 14:38:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643899140000|2022-02-03 14:39:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643899150000|2022-02-03 14:39:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643899160000|2022-02-03 14:39:20|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|6
1643899170000|2022-02-03 14:39:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1643899180000|2022-02-03 14:39:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1643899190000|2022-02-03 14:39:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1643899200000|2022-02-03 14:40:00|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|7
1643899210000|2022-02-03 14:40:10|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|5
1643899230000|2022-02-03 14:40:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643899240000|2022-02-03 14:40:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643899250000|2022-02-03 14:40:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1643899260000|2022-02-03 14:41:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643899270000|2022-02-03 14:41:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1643899280000|2022-02-03 14:41:20|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|11
1643899290000|2022-02-03 14:41:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643899300000|2022-02-03 14:41:40|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1643899310000|2022-02-03 14:41:50|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|8
1643899320000|2022-02-03 14:42:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643899350000|2022-02-03 14:42:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1643899360000|2022-02-03 14:42:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643899370000|2022-02-03 14:42:50|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|6
1643899380000|2022-02-03 14:43:00|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|6
1643899390000|2022-02-03 14:43:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643899400000|2022-02-03 14:43:20|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|9
1643899410000|2022-02-03 14:43:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643899420000|2022-02-03 14:43:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|15
1643899430000|2022-02-03 14:43:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1643899440000|2022-02-03 14:44:00|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|9
1643899450000|2022-02-03 14:44:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643899460000|2022-02-03 14:44:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643899470000|2022-02-03 14:44:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643899480000|2022-02-03 14:44:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643899490000|2022-02-03 14:44:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1643899500000|2022-02-03 14:45:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|12
1643899510000|2022-02-03 14:45:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643899520000|2022-02-03 14:45:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643899530000|2022-02-03 14:45:30|19.31|19.11|19.28|19.08|19.31|19.11|19.28|19.08|6
1643899540000|2022-02-03 14:45:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643899550000|2022-02-03 14:45:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|12
1643899560000|2022-02-03 14:46:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|16
1643899570000|2022-02-03 14:46:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1643899580000|2022-02-03 14:46:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1643899590000|2022-02-03 14:46:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643899600000|2022-02-03 14:46:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1643899620000|2022-02-03 14:47:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643899630000|2022-02-03 14:47:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1643899670000|2022-02-03 14:47:50|19.28|19.08|19.28|19.08|19.3|19.1|19.28|19.08|9
1643899680000|2022-02-03 14:48:00|19.29|19.09|19.29|19.09|19.29|19.09|19.27|19.07|17
1643899690000|2022-02-03 14:48:10|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|9
1643899700000|2022-02-03 14:48:20|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|6
1643899710000|2022-02-03 14:48:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643899720000|2022-02-03 14:48:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643899730000|2022-02-03 14:48:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1643899740000|2022-02-03 14:49:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643899750000|2022-02-03 14:49:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643899760000|2022-02-03 14:49:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1643899770000|2022-02-03 14:49:30|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|6
1643899780000|2022-02-03 14:49:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643899790000|2022-02-03 14:49:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1643899800000|2022-02-03 14:50:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|7
1643899810000|2022-02-03 14:50:10|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|13
1643899820000|2022-02-03 14:50:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|14
1643899840000|2022-02-03 14:50:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643899850000|2022-02-03 14:50:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643899860000|2022-02-03 14:51:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|10
1643899870000|2022-02-03 14:51:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643899880000|2022-02-03 14:51:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1643899900000|2022-02-03 14:51:40|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|8
1643899910000|2022-02-03 14:51:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643899920000|2022-02-03 14:52:00|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|6
1643899930000|2022-02-03 14:52:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1643899940000|2022-02-03 14:52:20|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|10
1643899950000|2022-02-03 14:52:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1643899960000|2022-02-03 14:52:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|10
1643899970000|2022-02-03 14:52:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1643899980000|2022-02-03 14:53:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1643899990000|2022-02-03 14:53:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643900000000|2022-02-03 14:53:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1643900010000|2022-02-03 14:53:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900020000|2022-02-03 14:53:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900030000|2022-02-03 14:53:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643900040000|2022-02-03 14:54:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643900060000|2022-02-03 14:54:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643900070000|2022-02-03 14:54:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643900080000|2022-02-03 14:54:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643900090000|2022-02-03 14:54:50|19.2|19|19.21|19.01|19.22|19.02|19.2|19|10
1643900100000|2022-02-03 14:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1643900110000|2022-02-03 14:55:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643900120000|2022-02-03 14:55:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643900140000|2022-02-03 14:55:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643900150000|2022-02-03 14:55:50|19.2|19|19.24|19.04|19.24|19.04|19.2|19|7
1643900160000|2022-02-03 14:56:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|9
1643900170000|2022-02-03 14:56:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643900180000|2022-02-03 14:56:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900190000|2022-02-03 14:56:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900210000|2022-02-03 14:56:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900220000|2022-02-03 14:57:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643900230000|2022-02-03 14:57:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900240000|2022-02-03 14:57:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643900270000|2022-02-03 14:57:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900300000|2022-02-03 14:58:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643900310000|2022-02-03 14:58:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643900330000|2022-02-03 14:58:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643900350000|2022-02-03 14:59:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643900360000|2022-02-03 14:59:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643900370000|2022-02-03 14:59:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643900380000|2022-02-03 14:59:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1643900400000|2022-02-03 15:00:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1643900410000|2022-02-03 15:00:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|11
1643900420000|2022-02-03 15:00:20|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|14
1643900430000|2022-02-03 15:00:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643900440000|2022-02-03 15:00:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643900450000|2022-02-03 15:00:50|19.24|19.04|19.24|19.04|19.24|19.04|19.22|19.02|7
1643900460000|2022-02-03 15:01:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643900470000|2022-02-03 15:01:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1643900480000|2022-02-03 15:01:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643900500000|2022-02-03 15:01:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643900510000|2022-02-03 15:01:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643900520000|2022-02-03 15:02:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1643900530000|2022-02-03 15:02:10|19.25|19.05|19.29|19.09|19.29|19.09|19.24|19.04|13
1643900540000|2022-02-03 15:02:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1643900550000|2022-02-03 15:02:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643900560000|2022-02-03 15:02:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643900570000|2022-02-03 15:02:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643900580000|2022-02-03 15:03:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643900590000|2022-02-03 15:03:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643900610000|2022-02-03 15:03:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643900620000|2022-02-03 15:03:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643900630000|2022-02-03 15:03:50|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|4
1643900640000|2022-02-03 15:04:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643900650000|2022-02-03 15:04:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643900660000|2022-02-03 15:04:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643900670000|2022-02-03 15:04:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1643900680000|2022-02-03 15:04:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643900690000|2022-02-03 15:04:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1643900710000|2022-02-03 15:05:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643900720000|2022-02-03 15:05:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643900730000|2022-02-03 15:05:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643900740000|2022-02-03 15:05:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643900750000|2022-02-03 15:05:50|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1643900760000|2022-02-03 15:06:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1643900770000|2022-02-03 15:06:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643900780000|2022-02-03 15:06:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643900790000|2022-02-03 15:06:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643900800000|2022-02-03 15:06:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1643900810000|2022-02-03 15:06:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643900820000|2022-02-03 15:07:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1643900840000|2022-02-03 15:07:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643900860000|2022-02-03 15:07:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643900870000|2022-02-03 15:07:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1643900890000|2022-02-03 15:08:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1643900900000|2022-02-03 15:08:20|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|10
1643900910000|2022-02-03 15:08:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643900920000|2022-02-03 15:08:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643900930000|2022-02-03 15:08:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643900950000|2022-02-03 15:09:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643901000000|2022-02-03 15:10:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643901010000|2022-02-03 15:10:10|19.22|19.02|19.24|19.04|19.25|19.05|19.22|19.02|9
1643901020000|2022-02-03 15:10:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1643901050000|2022-02-03 15:10:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643901080000|2022-02-03 15:11:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643901090000|2022-02-03 15:11:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|10
1643901100000|2022-02-03 15:11:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|14
1643901110000|2022-02-03 15:11:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643901120000|2022-02-03 15:12:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1643901140000|2022-02-03 15:12:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643901150000|2022-02-03 15:12:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1643901160000|2022-02-03 15:12:40|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1643901170000|2022-02-03 15:12:50|19.22|19.02|19.21|19.01|19.23|19.03|19.2|19|6
1643901180000|2022-02-03 15:13:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643901200000|2022-02-03 15:13:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1643901230000|2022-02-03 15:13:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1643901240000|2022-02-03 15:14:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|6
1643901250000|2022-02-03 15:14:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643901270000|2022-02-03 15:14:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643901280000|2022-02-03 15:14:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1643901290000|2022-02-03 15:14:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1643901300000|2022-02-03 15:15:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1643901310000|2022-02-03 15:15:10|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|7
1643901320000|2022-02-03 15:15:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643901330000|2022-02-03 15:15:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643901340000|2022-02-03 15:15:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1643901350000|2022-02-03 15:15:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643901360000|2022-02-03 15:16:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643901370000|2022-02-03 15:16:10|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|8
1643901390000|2022-02-03 15:16:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643901400000|2022-02-03 15:16:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643901430000|2022-02-03 15:17:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643901440000|2022-02-03 15:17:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643901450000|2022-02-03 15:17:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643901460000|2022-02-03 15:17:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643901470000|2022-02-03 15:17:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|10
1643901480000|2022-02-03 15:18:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1643901490000|2022-02-03 15:18:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643901500000|2022-02-03 15:18:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643901510000|2022-02-03 15:18:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|11
1643901520000|2022-02-03 15:18:40|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|4
1643901530000|2022-02-03 15:18:50|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|5
1643901540000|2022-02-03 15:19:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643901550000|2022-02-03 15:19:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643901560000|2022-02-03 15:19:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643901570000|2022-02-03 15:19:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643901580000|2022-02-03 15:19:40|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|4
1643901590000|2022-02-03 15:19:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643901600000|2022-02-03 15:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643901610000|2022-02-03 15:20:10|19.44|19.24|19.44|19.24|19.44|19.24|19.42|19.22|7
1643901620000|2022-02-03 15:20:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643901630000|2022-02-03 15:20:30|19.45|19.25|19.48|19.28|19.49|19.29|19.45|19.25|14
1643901640000|2022-02-03 15:20:40|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|4
1643901650000|2022-02-03 15:20:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1643901660000|2022-02-03 15:21:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643901670000|2022-02-03 15:21:10|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|4
1643901680000|2022-02-03 15:21:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1643901690000|2022-02-03 15:21:30|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|3
1643901700000|2022-02-03 15:21:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1643901720000|2022-02-03 15:22:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643901730000|2022-02-03 15:22:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643901740000|2022-02-03 15:22:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643901750000|2022-02-03 15:22:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643901760000|2022-02-03 15:22:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643901770000|2022-02-03 15:22:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643901780000|2022-02-03 15:23:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643901790000|2022-02-03 15:23:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|10
1643901800000|2022-02-03 15:23:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643901810000|2022-02-03 15:23:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643901820000|2022-02-03 15:23:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1643901830000|2022-02-03 15:23:50|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|5
1643901860000|2022-02-03 15:24:20|19.48|19.28|19.45|19.25|19.48|19.28|19.45|19.25|4
1643901870000|2022-02-03 15:24:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643901880000|2022-02-03 15:24:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643901890000|2022-02-03 15:24:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643901900000|2022-02-03 15:25:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643901910000|2022-02-03 15:25:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643901930000|2022-02-03 15:25:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643901950000|2022-02-03 15:25:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643901960000|2022-02-03 15:26:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643901970000|2022-02-03 15:26:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643901980000|2022-02-03 15:26:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643901990000|2022-02-03 15:26:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643902010000|2022-02-03 15:26:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1643902020000|2022-02-03 15:27:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643902030000|2022-02-03 15:27:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643902040000|2022-02-03 15:27:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1643902050000|2022-02-03 15:27:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|10
1643902060000|2022-02-03 15:27:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|12
1643902070000|2022-02-03 15:27:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643902080000|2022-02-03 15:28:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643902090000|2022-02-03 15:28:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1643902100000|2022-02-03 15:28:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1643902110000|2022-02-03 15:28:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643902120000|2022-02-03 15:28:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1643902130000|2022-02-03 15:28:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643902140000|2022-02-03 15:29:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643902150000|2022-02-03 15:29:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643902160000|2022-02-03 15:29:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643902170000|2022-02-03 15:29:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643902190000|2022-02-03 15:29:50|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|6
1643902200000|2022-02-03 15:30:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1643902210000|2022-02-03 15:30:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643902230000|2022-02-03 15:30:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643902250000|2022-02-03 15:30:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643902260000|2022-02-03 15:31:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643902270000|2022-02-03 15:31:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643902280000|2022-02-03 15:31:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643902290000|2022-02-03 15:31:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643902300000|2022-02-03 15:31:40|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|6
1643902310000|2022-02-03 15:31:50|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|8
1643902320000|2022-02-03 15:32:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643902330000|2022-02-03 15:32:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1643902340000|2022-02-03 15:32:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643902370000|2022-02-03 15:32:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643902380000|2022-02-03 15:33:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1643902400000|2022-02-03 15:33:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643902430000|2022-02-03 15:33:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643902440000|2022-02-03 15:34:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643902450000|2022-02-03 15:34:10|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|12
1643902460000|2022-02-03 15:34:20|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1643902480000|2022-02-03 15:34:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643902490000|2022-02-03 15:34:50|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|4
1643902500000|2022-02-03 15:35:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643902510000|2022-02-03 15:35:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643902520000|2022-02-03 15:35:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643902530000|2022-02-03 15:35:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643902540000|2022-02-03 15:35:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1643902550000|2022-02-03 15:35:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643902560000|2022-02-03 15:36:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643902570000|2022-02-03 15:36:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643902580000|2022-02-03 15:36:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1643902590000|2022-02-03 15:36:30|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1643902600000|2022-02-03 15:36:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643902620000|2022-02-03 15:37:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1643902630000|2022-02-03 15:37:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643902640000|2022-02-03 15:37:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643902650000|2022-02-03 15:37:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643902660000|2022-02-03 15:37:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643902670000|2022-02-03 15:37:50|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1643902680000|2022-02-03 15:38:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643902690000|2022-02-03 15:38:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643902710000|2022-02-03 15:38:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643902720000|2022-02-03 15:38:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643902730000|2022-02-03 15:38:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643902750000|2022-02-03 15:39:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1643902760000|2022-02-03 15:39:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643902790000|2022-02-03 15:39:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643902800000|2022-02-03 15:40:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643902820000|2022-02-03 15:40:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643902830000|2022-02-03 15:40:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643902840000|2022-02-03 15:40:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643902850000|2022-02-03 15:40:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643902890000|2022-02-03 15:41:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643902900000|2022-02-03 15:41:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643902910000|2022-02-03 15:41:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1643902920000|2022-02-03 15:42:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1643902930000|2022-02-03 15:42:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643902940000|2022-02-03 15:42:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643902960000|2022-02-03 15:42:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643902970000|2022-02-03 15:42:50|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|3
1643902980000|2022-02-03 15:43:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1643902990000|2022-02-03 15:43:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643903000000|2022-02-03 15:43:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643903010000|2022-02-03 15:43:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1643903020000|2022-02-03 15:43:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643903030000|2022-02-03 15:43:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643903050000|2022-02-03 15:44:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643903060000|2022-02-03 15:44:20|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1643903070000|2022-02-03 15:44:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643903080000|2022-02-03 15:44:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643903090000|2022-02-03 15:44:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1643903100000|2022-02-03 15:45:00|19.39|19.19|19.4|19.2|19.41|19.21|19.39|19.19|4
1643903110000|2022-02-03 15:45:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643903120000|2022-02-03 15:45:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1643903130000|2022-02-03 15:45:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643903150000|2022-02-03 15:45:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643903160000|2022-02-03 15:46:00|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|15
1643903170000|2022-02-03 15:46:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643903180000|2022-02-03 15:46:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643903190000|2022-02-03 15:46:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643903200000|2022-02-03 15:46:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643903210000|2022-02-03 15:46:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643903220000|2022-02-03 15:47:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643903230000|2022-02-03 15:47:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643903240000|2022-02-03 15:47:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1643903250000|2022-02-03 15:47:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643903260000|2022-02-03 15:47:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643903300000|2022-02-03 15:48:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|10
1643903320000|2022-02-03 15:48:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643903330000|2022-02-03 15:48:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643903340000|2022-02-03 15:49:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643903350000|2022-02-03 15:49:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643903370000|2022-02-03 15:49:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643903410000|2022-02-03 15:50:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1643903420000|2022-02-03 15:50:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1643903430000|2022-02-03 15:50:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643903440000|2022-02-03 15:50:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643903450000|2022-02-03 15:50:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1643903460000|2022-02-03 15:51:00|19.35|19.15|19.37|19.17|19.37|19.17|19.34|19.14|7
1643903470000|2022-02-03 15:51:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643903480000|2022-02-03 15:51:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1643903490000|2022-02-03 15:51:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643903500000|2022-02-03 15:51:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|10
1643903510000|2022-02-03 15:51:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1643903520000|2022-02-03 15:52:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1643903530000|2022-02-03 15:52:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643903540000|2022-02-03 15:52:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643903550000|2022-02-03 15:52:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643903570000|2022-02-03 15:52:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643903600000|2022-02-03 15:53:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643903610000|2022-02-03 15:53:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643903630000|2022-02-03 15:53:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643903640000|2022-02-03 15:54:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643903650000|2022-02-03 15:54:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643903660000|2022-02-03 15:54:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643903670000|2022-02-03 15:54:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643903730000|2022-02-03 15:55:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643903740000|2022-02-03 15:55:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643903750000|2022-02-03 15:55:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643903760000|2022-02-03 15:56:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|6
1643903770000|2022-02-03 15:56:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643903780000|2022-02-03 15:56:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643903790000|2022-02-03 15:56:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643903800000|2022-02-03 15:56:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1643903810000|2022-02-03 15:56:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643903820000|2022-02-03 15:57:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643903830000|2022-02-03 15:57:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1643903860000|2022-02-03 15:57:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643903870000|2022-02-03 15:57:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643903880000|2022-02-03 15:58:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643903890000|2022-02-03 15:58:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643903900000|2022-02-03 15:58:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643903910000|2022-02-03 15:58:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643903930000|2022-02-03 15:58:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1643903940000|2022-02-03 15:59:00|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|7
1643903960000|2022-02-03 15:59:20|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|10
1643903970000|2022-02-03 15:59:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643903990000|2022-02-03 15:59:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643904000000|2022-02-03 16:00:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643904010000|2022-02-03 16:00:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643904030000|2022-02-03 16:00:30|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|4
1643904040000|2022-02-03 16:00:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643904050000|2022-02-03 16:00:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643904060000|2022-02-03 16:01:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643904080000|2022-02-03 16:01:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643904090000|2022-02-03 16:01:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643904100000|2022-02-03 16:01:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643904110000|2022-02-03 16:01:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643904120000|2022-02-03 16:02:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643904130000|2022-02-03 16:02:10|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|6
1643904140000|2022-02-03 16:02:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643904160000|2022-02-03 16:02:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1643904170000|2022-02-03 16:02:50|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|6
1643904180000|2022-02-03 16:03:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643904190000|2022-02-03 16:03:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1643904200000|2022-02-03 16:03:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643904230000|2022-02-03 16:03:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643904240000|2022-02-03 16:04:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643904250000|2022-02-03 16:04:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643904260000|2022-02-03 16:04:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643904270000|2022-02-03 16:04:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1643904280000|2022-02-03 16:04:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643904290000|2022-02-03 16:04:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643904300000|2022-02-03 16:05:00|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|6
1643904310000|2022-02-03 16:05:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643904320000|2022-02-03 16:05:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643904330000|2022-02-03 16:05:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|11
1643904340000|2022-02-03 16:05:40|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|9
1643904350000|2022-02-03 16:05:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643904360000|2022-02-03 16:06:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|10
1643904370000|2022-02-03 16:06:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|8
1643904380000|2022-02-03 16:06:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1643904390000|2022-02-03 16:06:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643904400000|2022-02-03 16:06:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1643904410000|2022-02-03 16:06:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643904420000|2022-02-03 16:07:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643904430000|2022-02-03 16:07:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643904440000|2022-02-03 16:07:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1643904450000|2022-02-03 16:07:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643904460000|2022-02-03 16:07:40|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|16
1643904470000|2022-02-03 16:07:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643904490000|2022-02-03 16:08:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643904500000|2022-02-03 16:08:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643904520000|2022-02-03 16:08:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1643904530000|2022-02-03 16:08:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643904540000|2022-02-03 16:09:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643904550000|2022-02-03 16:09:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643904560000|2022-02-03 16:09:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643904580000|2022-02-03 16:09:40|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|8
1643904590000|2022-02-03 16:09:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643904600000|2022-02-03 16:10:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1643904610000|2022-02-03 16:10:10|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|8
1643904620000|2022-02-03 16:10:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|20
1643904630000|2022-02-03 16:10:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643904640000|2022-02-03 16:10:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643904650000|2022-02-03 16:10:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643904660000|2022-02-03 16:11:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1643904670000|2022-02-03 16:11:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643904690000|2022-02-03 16:11:30|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|7
1643904700000|2022-02-03 16:11:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643904710000|2022-02-03 16:11:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643904720000|2022-02-03 16:12:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|11
1643904730000|2022-02-03 16:12:10|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|11
1643904740000|2022-02-03 16:12:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643904750000|2022-02-03 16:12:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643904760000|2022-02-03 16:12:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643904780000|2022-02-03 16:13:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1643904810000|2022-02-03 16:13:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643904820000|2022-02-03 16:13:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1643904830000|2022-02-03 16:13:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1643904840000|2022-02-03 16:14:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643904850000|2022-02-03 16:14:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643904860000|2022-02-03 16:14:20|19.5|19.3|19.54|19.34|19.55|19.35|19.49|19.29|14
1643904870000|2022-02-03 16:14:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643904880000|2022-02-03 16:14:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643904890000|2022-02-03 16:14:50|19.55|19.35|19.57|19.37|19.58|19.38|19.55|19.35|9
1643904900000|2022-02-03 16:15:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1643904910000|2022-02-03 16:15:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643904930000|2022-02-03 16:15:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643904940000|2022-02-03 16:15:40|19.57|19.37|19.54|19.34|19.57|19.37|19.54|19.34|4
1643904960000|2022-02-03 16:16:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643904980000|2022-02-03 16:16:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643904990000|2022-02-03 16:16:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643905000000|2022-02-03 16:16:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643905010000|2022-02-03 16:16:50|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|5
1643905020000|2022-02-03 16:17:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643905030000|2022-02-03 16:17:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643905050000|2022-02-03 16:17:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643905060000|2022-02-03 16:17:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643905080000|2022-02-03 16:18:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643905090000|2022-02-03 16:18:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643905110000|2022-02-03 16:18:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643905120000|2022-02-03 16:18:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643905130000|2022-02-03 16:18:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643905140000|2022-02-03 16:19:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643905160000|2022-02-03 16:19:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643905180000|2022-02-03 16:19:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643905190000|2022-02-03 16:19:50|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1643905200000|2022-02-03 16:20:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643905210000|2022-02-03 16:20:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643905220000|2022-02-03 16:20:20|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|9
1643905230000|2022-02-03 16:20:30|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|9
1643905240000|2022-02-03 16:20:40|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|4
1643905250000|2022-02-03 16:20:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643905260000|2022-02-03 16:21:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643905270000|2022-02-03 16:21:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643905280000|2022-02-03 16:21:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643905290000|2022-02-03 16:21:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643905300000|2022-02-03 16:21:40|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|5
1643905310000|2022-02-03 16:21:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1643905320000|2022-02-03 16:22:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643905330000|2022-02-03 16:22:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643905340000|2022-02-03 16:22:20|19.5|19.3|19.48|19.28|19.5|19.3|19.47|19.27|5
1643905350000|2022-02-03 16:22:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643905360000|2022-02-03 16:22:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643905390000|2022-02-03 16:23:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643905400000|2022-02-03 16:23:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1643905460000|2022-02-03 16:24:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643905470000|2022-02-03 16:24:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1643905480000|2022-02-03 16:24:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643905490000|2022-02-03 16:24:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|10
1643905500000|2022-02-03 16:25:00|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|10
1643905510000|2022-02-03 16:25:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1643905520000|2022-02-03 16:25:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643905530000|2022-02-03 16:25:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643905540000|2022-02-03 16:25:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1643905550000|2022-02-03 16:25:50|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1643905560000|2022-02-03 16:26:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1643905570000|2022-02-03 16:26:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|11
1643905580000|2022-02-03 16:26:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1643905590000|2022-02-03 16:26:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1643905600000|2022-02-03 16:26:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1643905610000|2022-02-03 16:26:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1643905620000|2022-02-03 16:27:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1643905630000|2022-02-03 16:27:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643905640000|2022-02-03 16:27:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643905680000|2022-02-03 16:28:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643905690000|2022-02-03 16:28:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1643905700000|2022-02-03 16:28:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643905710000|2022-02-03 16:28:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643905720000|2022-02-03 16:28:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1643905740000|2022-02-03 16:29:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643905760000|2022-02-03 16:29:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643905770000|2022-02-03 16:29:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643905780000|2022-02-03 16:29:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1643905790000|2022-02-03 16:29:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643905800000|2022-02-03 16:30:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1643905810000|2022-02-03 16:30:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1643905820000|2022-02-03 16:30:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1643905830000|2022-02-03 16:30:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643905840000|2022-02-03 16:30:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643905850000|2022-02-03 16:30:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643905860000|2022-02-03 16:31:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1643905870000|2022-02-03 16:31:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1643905880000|2022-02-03 16:31:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643905890000|2022-02-03 16:31:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643905900000|2022-02-03 16:31:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643905910000|2022-02-03 16:31:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643905920000|2022-02-03 16:32:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643905930000|2022-02-03 16:32:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643905940000|2022-02-03 16:32:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643905950000|2022-02-03 16:32:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643906000000|2022-02-03 16:33:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643906010000|2022-02-03 16:33:30|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1643906020000|2022-02-03 16:33:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643906050000|2022-02-03 16:34:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643906060000|2022-02-03 16:34:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643906070000|2022-02-03 16:34:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643906080000|2022-02-03 16:34:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1643906090000|2022-02-03 16:34:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643906110000|2022-02-03 16:35:10|19.43|19.23|19.45|19.25|19.46|19.26|19.43|19.23|8
1643906120000|2022-02-03 16:35:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|9
1643906130000|2022-02-03 16:35:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643906140000|2022-02-03 16:35:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643906150000|2022-02-03 16:35:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643906160000|2022-02-03 16:36:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1643906200000|2022-02-03 16:36:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1643906210000|2022-02-03 16:36:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643906220000|2022-02-03 16:37:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643906230000|2022-02-03 16:37:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1643906240000|2022-02-03 16:37:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643906270000|2022-02-03 16:37:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643906300000|2022-02-03 16:38:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643906310000|2022-02-03 16:38:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643906320000|2022-02-03 16:38:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643906330000|2022-02-03 16:38:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1643906340000|2022-02-03 16:39:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643906350000|2022-02-03 16:39:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643906370000|2022-02-03 16:39:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643906410000|2022-02-03 16:40:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643906420000|2022-02-03 16:40:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643906430000|2022-02-03 16:40:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643906440000|2022-02-03 16:40:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643906450000|2022-02-03 16:40:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643906490000|2022-02-03 16:41:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643906500000|2022-02-03 16:41:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643906510000|2022-02-03 16:41:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1643906520000|2022-02-03 16:42:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643906530000|2022-02-03 16:42:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1643906540000|2022-02-03 16:42:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1643906550000|2022-02-03 16:42:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|12
1643906560000|2022-02-03 16:42:40|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|5
1643906570000|2022-02-03 16:42:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643906590000|2022-02-03 16:43:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643906600000|2022-02-03 16:43:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643906640000|2022-02-03 16:44:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643906650000|2022-02-03 16:44:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1643906660000|2022-02-03 16:44:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643906690000|2022-02-03 16:44:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643906700000|2022-02-03 16:45:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643906710000|2022-02-03 16:45:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1643906720000|2022-02-03 16:45:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643906730000|2022-02-03 16:45:30|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|4
1643906740000|2022-02-03 16:45:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643906750000|2022-02-03 16:45:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643906760000|2022-02-03 16:46:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643906790000|2022-02-03 16:46:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643906800000|2022-02-03 16:46:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1643906810000|2022-02-03 16:46:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1643906820000|2022-02-03 16:47:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643906860000|2022-02-03 16:47:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643906880000|2022-02-03 16:48:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643906890000|2022-02-03 16:48:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643906900000|2022-02-03 16:48:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643906910000|2022-02-03 16:48:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643906920000|2022-02-03 16:48:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643906930000|2022-02-03 16:48:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1643906940000|2022-02-03 16:49:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|9
1643906950000|2022-02-03 16:49:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1643906960000|2022-02-03 16:49:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643906990000|2022-02-03 16:49:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643907000000|2022-02-03 16:50:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1643907020000|2022-02-03 16:50:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643907050000|2022-02-03 16:50:50|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|10
1643907060000|2022-02-03 16:51:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643907100000|2022-02-03 16:51:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1643907110000|2022-02-03 16:51:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643907120000|2022-02-03 16:52:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643907130000|2022-02-03 16:52:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643907140000|2022-02-03 16:52:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1643907170000|2022-02-03 16:52:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643907180000|2022-02-03 16:53:00|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|3
1643907190000|2022-02-03 16:53:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643907200000|2022-02-03 16:53:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1643907210000|2022-02-03 16:53:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643907220000|2022-02-03 16:53:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643907240000|2022-02-03 16:54:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643907250000|2022-02-03 16:54:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643907260000|2022-02-03 16:54:20|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|6
1643907300000|2022-02-03 16:55:00|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|3
1643907320000|2022-02-03 16:55:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1643907330000|2022-02-03 16:55:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643907360000|2022-02-03 16:56:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643907370000|2022-02-03 16:56:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1643907380000|2022-02-03 16:56:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643907400000|2022-02-03 16:56:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1643907420000|2022-02-03 16:57:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1643907430000|2022-02-03 16:57:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643907470000|2022-02-03 16:57:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643907480000|2022-02-03 16:58:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643907490000|2022-02-03 16:58:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1643907500000|2022-02-03 16:58:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643907510000|2022-02-03 16:58:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1643907530000|2022-02-03 16:58:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643907540000|2022-02-03 16:59:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1643907550000|2022-02-03 16:59:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643907560000|2022-02-03 16:59:20|19.3|19.1|19.27|19.07|19.3|19.1|19.27|19.07|6
1643907570000|2022-02-03 16:59:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643907580000|2022-02-03 16:59:40|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|6
1643907590000|2022-02-03 16:59:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643907600000|2022-02-03 17:00:00|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|7
1643907610000|2022-02-03 17:00:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1643907620000|2022-02-03 17:00:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1643907640000|2022-02-03 17:00:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643907650000|2022-02-03 17:00:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643907660000|2022-02-03 17:01:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1643907670000|2022-02-03 17:01:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643907680000|2022-02-03 17:01:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643907720000|2022-02-03 17:02:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643907730000|2022-02-03 17:02:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643907740000|2022-02-03 17:02:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643907760000|2022-02-03 17:02:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1643907770000|2022-02-03 17:02:50|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1643907780000|2022-02-03 17:03:00|19.2|19|19.19|18.99|19.21|19.01|19.18|18.98|8
1643907790000|2022-02-03 17:03:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643907800000|2022-02-03 17:03:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643907810000|2022-02-03 17:03:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1643907830000|2022-02-03 17:03:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643907840000|2022-02-03 17:04:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643907850000|2022-02-03 17:04:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1643907880000|2022-02-03 17:04:40|19.14|18.94|19.11|18.91|19.14|18.94|19.11|18.91|6
1643907890000|2022-02-03 17:04:50|19.1|18.9|19.02|18.82|19.1|18.9|19.02|18.82|8
1643907900000|2022-02-03 17:05:00|19.03|18.83|19.07|18.87|19.07|18.87|19.03|18.83|7
1643907910000|2022-02-03 17:05:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1643907920000|2022-02-03 17:05:20|19.09|18.89|19.08|18.88|19.09|18.89|19.07|18.87|5
1643907930000|2022-02-03 17:05:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|10
1643907940000|2022-02-03 17:05:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643907950000|2022-02-03 17:05:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1643907960000|2022-02-03 17:06:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643907970000|2022-02-03 17:06:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1643907980000|2022-02-03 17:06:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1643908010000|2022-02-03 17:06:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1643908020000|2022-02-03 17:07:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643908030000|2022-02-03 17:07:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643908050000|2022-02-03 17:07:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643908060000|2022-02-03 17:07:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643908070000|2022-02-03 17:07:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643908090000|2022-02-03 17:08:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643908100000|2022-02-03 17:08:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1643908110000|2022-02-03 17:08:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643908130000|2022-02-03 17:08:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1643908140000|2022-02-03 17:09:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1643908150000|2022-02-03 17:09:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1643908160000|2022-02-03 17:09:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1643908200000|2022-02-03 17:10:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643908210000|2022-02-03 17:10:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643908220000|2022-02-03 17:10:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1643908240000|2022-02-03 17:10:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643908250000|2022-02-03 17:10:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1643908280000|2022-02-03 17:11:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1643908290000|2022-02-03 17:11:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643908300000|2022-02-03 17:11:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643908320000|2022-02-03 17:12:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1643908330000|2022-02-03 17:12:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1643908360000|2022-02-03 17:12:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1643908370000|2022-02-03 17:12:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643908380000|2022-02-03 17:13:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643908420000|2022-02-03 17:13:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|13
1643908430000|2022-02-03 17:13:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|10
1643908440000|2022-02-03 17:14:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1643908470000|2022-02-03 17:14:30|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|4
1643908480000|2022-02-03 17:14:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643908490000|2022-02-03 17:14:50|19.15|18.95|19.15|18.95|19.17|18.97|19.15|18.95|5
1643908500000|2022-02-03 17:15:00|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|8
1643908510000|2022-02-03 17:15:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1643908520000|2022-02-03 17:15:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1643908530000|2022-02-03 17:15:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1643908540000|2022-02-03 17:15:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643908550000|2022-02-03 17:15:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1643908560000|2022-02-03 17:16:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1643908570000|2022-02-03 17:16:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643908580000|2022-02-03 17:16:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1643908590000|2022-02-03 17:16:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|10
1643908600000|2022-02-03 17:16:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643908610000|2022-02-03 17:16:50|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|3
1643908620000|2022-02-03 17:17:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643908630000|2022-02-03 17:17:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1643908640000|2022-02-03 17:17:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643908650000|2022-02-03 17:17:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643908670000|2022-02-03 17:17:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1643908680000|2022-02-03 17:18:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1643908690000|2022-02-03 17:18:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643908700000|2022-02-03 17:18:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643908710000|2022-02-03 17:18:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643908720000|2022-02-03 17:18:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643908730000|2022-02-03 17:18:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643908740000|2022-02-03 17:19:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1643908750000|2022-02-03 17:19:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1643908760000|2022-02-03 17:19:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643908770000|2022-02-03 17:19:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1643908780000|2022-02-03 17:19:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643908790000|2022-02-03 17:19:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643908800000|2022-02-03 17:20:00|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|6
1643908810000|2022-02-03 17:20:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1643908820000|2022-02-03 17:20:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643908840000|2022-02-03 17:20:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643908860000|2022-02-03 17:21:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643908870000|2022-02-03 17:21:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1643908880000|2022-02-03 17:21:20|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|6
1643908890000|2022-02-03 17:21:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1643908900000|2022-02-03 17:21:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1643908910000|2022-02-03 17:21:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1643908920000|2022-02-03 17:22:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1643908930000|2022-02-03 17:22:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1643908940000|2022-02-03 17:22:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1643908960000|2022-02-03 17:22:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|10
1643908970000|2022-02-03 17:22:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1643908980000|2022-02-03 17:23:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1643908990000|2022-02-03 17:23:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1643909000000|2022-02-03 17:23:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|9
1643909040000|2022-02-03 17:24:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1643909050000|2022-02-03 17:24:10|19.17|18.97|19.18|18.98|19.19|18.99|19.16|18.96|6
1643909070000|2022-02-03 17:24:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643909100000|2022-02-03 17:25:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643909180000|2022-02-03 17:26:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643909210000|2022-02-03 17:26:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1643909230000|2022-02-03 17:27:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643909240000|2022-02-03 17:27:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643909280000|2022-02-03 17:28:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643909300000|2022-02-03 17:28:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643909310000|2022-02-03 17:28:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643909330000|2022-02-03 17:28:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1643909350000|2022-02-03 17:29:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643909360000|2022-02-03 17:29:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1643909370000|2022-02-03 17:29:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643909410000|2022-02-03 17:30:10|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643909420000|2022-02-03 17:30:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643909450000|2022-02-03 17:30:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643909460000|2022-02-03 17:31:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643909470000|2022-02-03 17:31:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1643909480000|2022-02-03 17:31:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1643909510000|2022-02-03 17:31:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643909520000|2022-02-03 17:32:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1643909570000|2022-02-03 17:32:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643909600000|2022-02-03 17:33:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643909620000|2022-02-03 17:33:40|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643909660000|2022-02-03 17:34:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643909670000|2022-02-03 17:34:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643909690000|2022-02-03 17:34:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643909720000|2022-02-03 17:35:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643909730000|2022-02-03 17:35:30|19.23|19.03|19.25|19.05|19.26|19.06|19.23|19.03|5
1643909740000|2022-02-03 17:35:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1643909760000|2022-02-03 17:36:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1643909770000|2022-02-03 17:36:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1643909780000|2022-02-03 17:36:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643909790000|2022-02-03 17:36:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|12
1643909800000|2022-02-03 17:36:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1643909820000|2022-02-03 17:37:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643909830000|2022-02-03 17:37:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1643909840000|2022-02-03 17:37:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1643909880000|2022-02-03 17:38:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1643909900000|2022-02-03 17:38:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1643909940000|2022-02-03 17:39:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1643909950000|2022-02-03 17:39:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1643909960000|2022-02-03 17:39:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643909970000|2022-02-03 17:39:30|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|8
1643909990000|2022-02-03 17:39:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643910000000|2022-02-03 17:40:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643910010000|2022-02-03 17:40:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1643910020000|2022-02-03 17:40:20|19.3|19.1|19.29|19.09|19.31|19.11|19.28|19.08|10
1643910030000|2022-02-03 17:40:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1643910040000|2022-02-03 17:40:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1643910060000|2022-02-03 17:41:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643910070000|2022-02-03 17:41:10|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|7
1643910080000|2022-02-03 17:41:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1643910090000|2022-02-03 17:41:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643910110000|2022-02-03 17:41:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1643910130000|2022-02-03 17:42:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643910140000|2022-02-03 17:42:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1643910180000|2022-02-03 17:43:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1643910190000|2022-02-03 17:43:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1643910280000|2022-02-03 17:44:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1643910290000|2022-02-03 17:44:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643910300000|2022-02-03 17:45:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643910310000|2022-02-03 17:45:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1643910320000|2022-02-03 17:45:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643910330000|2022-02-03 17:45:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1643910340000|2022-02-03 17:45:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1643910360000|2022-02-03 17:46:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643910370000|2022-02-03 17:46:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643910380000|2022-02-03 17:46:20|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|9
1643910390000|2022-02-03 17:46:30|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|9
1643910400000|2022-02-03 17:46:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643910410000|2022-02-03 17:46:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643910440000|2022-02-03 17:47:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1643910450000|2022-02-03 17:47:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1643910460000|2022-02-03 17:47:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643910470000|2022-02-03 17:47:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1643910480000|2022-02-03 17:48:00|19.21|19.01|19.2|19|19.22|19.02|19.2|19|10
1643910510000|2022-02-03 17:48:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643910520000|2022-02-03 17:48:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643910540000|2022-02-03 17:49:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1643910550000|2022-02-03 17:49:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|14
1643910560000|2022-02-03 17:49:20|19.2|19|19.2|19|19.2|19|19.19|18.99|9
1643910570000|2022-02-03 17:49:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643910580000|2022-02-03 17:49:40|19.2|19|19.2|19|19.21|19.01|19.19|18.99|5
1643910590000|2022-02-03 17:49:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643910600000|2022-02-03 17:50:00|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|6
1643910610000|2022-02-03 17:50:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643910620000|2022-02-03 17:50:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1643910630000|2022-02-03 17:50:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643910660000|2022-02-03 17:51:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643910670000|2022-02-03 17:51:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643910690000|2022-02-03 17:51:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643910700000|2022-02-03 17:51:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643910720000|2022-02-03 17:52:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1643910730000|2022-02-03 17:52:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643910740000|2022-02-03 17:52:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643910750000|2022-02-03 17:52:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643910770000|2022-02-03 17:52:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643910780000|2022-02-03 17:53:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|3
1643910790000|2022-02-03 17:53:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1643910800000|2022-02-03 17:53:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643910810000|2022-02-03 17:53:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643910820000|2022-02-03 17:53:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1643910840000|2022-02-03 17:54:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|10
1643910850000|2022-02-03 17:54:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1643910860000|2022-02-03 17:54:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643910870000|2022-02-03 17:54:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1643910880000|2022-02-03 17:54:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643910890000|2022-02-03 17:54:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1643910900000|2022-02-03 17:55:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643910910000|2022-02-03 17:55:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643910920000|2022-02-03 17:55:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643910940000|2022-02-03 17:55:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643910950000|2022-02-03 17:55:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643911010000|2022-02-03 17:56:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1643911020000|2022-02-03 17:57:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643911030000|2022-02-03 17:57:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643911040000|2022-02-03 17:57:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643911050000|2022-02-03 17:57:30|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1643911060000|2022-02-03 17:57:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1643911070000|2022-02-03 17:57:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643911080000|2022-02-03 17:58:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643911090000|2022-02-03 17:58:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643911100000|2022-02-03 17:58:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643911110000|2022-02-03 17:58:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|9
1643911120000|2022-02-03 17:58:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1643911140000|2022-02-03 17:59:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643911150000|2022-02-03 17:59:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643911170000|2022-02-03 17:59:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643911180000|2022-02-03 17:59:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643911190000|2022-02-03 17:59:50|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|5
1643911200000|2022-02-03 18:00:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643911210000|2022-02-03 18:00:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643911230000|2022-02-03 18:00:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643911250000|2022-02-03 18:00:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1643911260000|2022-02-03 18:01:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643911270000|2022-02-03 18:01:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643911280000|2022-02-03 18:01:20|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|7
1643911290000|2022-02-03 18:01:30|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643911300000|2022-02-03 18:01:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1643911310000|2022-02-03 18:01:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1643911320000|2022-02-03 18:02:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643911330000|2022-02-03 18:02:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643911360000|2022-02-03 18:02:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643911370000|2022-02-03 18:02:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643911380000|2022-02-03 18:03:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1643911390000|2022-02-03 18:03:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1643911400000|2022-02-03 18:03:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643911410000|2022-02-03 18:03:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643911420000|2022-02-03 18:03:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643911430000|2022-02-03 18:03:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643911450000|2022-02-03 18:04:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1643911460000|2022-02-03 18:04:20|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|6
1643911480000|2022-02-03 18:04:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643911490000|2022-02-03 18:04:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643911500000|2022-02-03 18:05:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643911510000|2022-02-03 18:05:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643911520000|2022-02-03 18:05:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643911530000|2022-02-03 18:05:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643911540000|2022-02-03 18:05:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643911550000|2022-02-03 18:05:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643911560000|2022-02-03 18:06:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643911570000|2022-02-03 18:06:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643911580000|2022-02-03 18:06:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1643911590000|2022-02-03 18:06:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1643911600000|2022-02-03 18:06:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643911610000|2022-02-03 18:06:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1643911620000|2022-02-03 18:07:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643911640000|2022-02-03 18:07:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643911650000|2022-02-03 18:07:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1643911660000|2022-02-03 18:07:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1643911670000|2022-02-03 18:07:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1643911680000|2022-02-03 18:08:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1643911710000|2022-02-03 18:08:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643911720000|2022-02-03 18:08:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643911730000|2022-02-03 18:08:50|19.18|18.98|19.19|18.99|19.2|19|19.18|18.98|6
1643911740000|2022-02-03 18:09:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643911760000|2022-02-03 18:09:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643911770000|2022-02-03 18:09:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643911780000|2022-02-03 18:09:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643911790000|2022-02-03 18:09:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1643911800000|2022-02-03 18:10:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643911810000|2022-02-03 18:10:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1643911820000|2022-02-03 18:10:20|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|15
1643911830000|2022-02-03 18:10:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1643911840000|2022-02-03 18:10:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643911850000|2022-02-03 18:10:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|11
1643911860000|2022-02-03 18:11:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1643911910000|2022-02-03 18:11:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643911920000|2022-02-03 18:12:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1643911930000|2022-02-03 18:12:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643911970000|2022-02-03 18:12:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1643911990000|2022-02-03 18:13:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643912000000|2022-02-03 18:13:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1643912010000|2022-02-03 18:13:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1643912020000|2022-02-03 18:13:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643912030000|2022-02-03 18:13:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643912040000|2022-02-03 18:14:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1643912060000|2022-02-03 18:14:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643912070000|2022-02-03 18:14:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1643912080000|2022-02-03 18:14:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1643912090000|2022-02-03 18:14:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643912110000|2022-02-03 18:15:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643912120000|2022-02-03 18:15:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1643912130000|2022-02-03 18:15:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643912140000|2022-02-03 18:15:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643912150000|2022-02-03 18:15:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643912160000|2022-02-03 18:16:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643912170000|2022-02-03 18:16:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643912180000|2022-02-03 18:16:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1643912190000|2022-02-03 18:16:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1643912200000|2022-02-03 18:16:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1643912210000|2022-02-03 18:16:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1643912220000|2022-02-03 18:17:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|7
1643912230000|2022-02-03 18:17:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643912240000|2022-02-03 18:17:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643912260000|2022-02-03 18:17:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|12
1643912270000|2022-02-03 18:17:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1643912280000|2022-02-03 18:18:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1643912290000|2022-02-03 18:18:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1643912320000|2022-02-03 18:18:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1643912330000|2022-02-03 18:18:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643912350000|2022-02-03 18:19:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1643912360000|2022-02-03 18:19:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1643912370000|2022-02-03 18:19:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643912380000|2022-02-03 18:19:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1643912390000|2022-02-03 18:19:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|9
1643912400000|2022-02-03 18:20:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643912410000|2022-02-03 18:20:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1643912450000|2022-02-03 18:20:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643912470000|2022-02-03 18:21:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1643912480000|2022-02-03 18:21:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1643912490000|2022-02-03 18:21:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643912500000|2022-02-03 18:21:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643912510000|2022-02-03 18:21:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643912520000|2022-02-03 18:22:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643912530000|2022-02-03 18:22:10|19.18|18.98|19.2|19|19.2|19|19.18|18.98|5
1643912610000|2022-02-03 18:23:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643912620000|2022-02-03 18:23:40|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1643912630000|2022-02-03 18:23:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643912640000|2022-02-03 18:24:00|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643912660000|2022-02-03 18:24:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643912670000|2022-02-03 18:24:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643912720000|2022-02-03 18:25:20|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|5
1643912730000|2022-02-03 18:25:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643912740000|2022-02-03 18:25:40|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1643912770000|2022-02-03 18:26:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643912780000|2022-02-03 18:26:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643912790000|2022-02-03 18:26:30|19.2|19|19.18|18.98|19.2|19|19.18|18.98|3
1643912800000|2022-02-03 18:26:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643912840000|2022-02-03 18:27:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643912850000|2022-02-03 18:27:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643912890000|2022-02-03 18:28:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1643912900000|2022-02-03 18:28:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1643912910000|2022-02-03 18:28:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1643912930000|2022-02-03 18:28:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643912940000|2022-02-03 18:29:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643912960000|2022-02-03 18:29:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1643912970000|2022-02-03 18:29:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643912980000|2022-02-03 18:29:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643912990000|2022-02-03 18:29:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1643913030000|2022-02-03 18:30:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1643913040000|2022-02-03 18:30:40|19.16|18.96|19.18|18.98|19.19|18.99|19.15|18.95|11
1643913050000|2022-02-03 18:30:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1643913060000|2022-02-03 18:31:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643913080000|2022-02-03 18:31:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643913090000|2022-02-03 18:31:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643913100000|2022-02-03 18:31:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1643913120000|2022-02-03 18:32:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|11
1643913130000|2022-02-03 18:32:10|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|5
1643913140000|2022-02-03 18:32:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1643913150000|2022-02-03 18:32:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1643913160000|2022-02-03 18:32:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643913170000|2022-02-03 18:32:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|11
1643913180000|2022-02-03 18:33:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|11
1643913190000|2022-02-03 18:33:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1643913200000|2022-02-03 18:33:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643913210000|2022-02-03 18:33:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643913220000|2022-02-03 18:33:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643913230000|2022-02-03 18:33:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1643913240000|2022-02-03 18:34:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1643913260000|2022-02-03 18:34:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643913270000|2022-02-03 18:34:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1643913280000|2022-02-03 18:34:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1643913290000|2022-02-03 18:34:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1643913300000|2022-02-03 18:35:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643913350000|2022-02-03 18:35:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1643913360000|2022-02-03 18:36:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|8
1643913390000|2022-02-03 18:36:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1643913400000|2022-02-03 18:36:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643913410000|2022-02-03 18:36:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643913420000|2022-02-03 18:37:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|13
1643913430000|2022-02-03 18:37:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643913440000|2022-02-03 18:37:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1643913450000|2022-02-03 18:37:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1643913460000|2022-02-03 18:37:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643913470000|2022-02-03 18:37:50|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|4
1643913480000|2022-02-03 18:38:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1643913500000|2022-02-03 18:38:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1643913510000|2022-02-03 18:38:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|13
1643913530000|2022-02-03 18:38:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643913540000|2022-02-03 18:39:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643913550000|2022-02-03 18:39:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643913560000|2022-02-03 18:39:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1643913570000|2022-02-03 18:39:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643913580000|2022-02-03 18:39:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643913590000|2022-02-03 18:39:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643913600000|2022-02-03 18:40:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1643913610000|2022-02-03 18:40:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643913620000|2022-02-03 18:40:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643913650000|2022-02-03 18:40:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643913720000|2022-02-03 18:42:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643913730000|2022-02-03 18:42:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643913740000|2022-02-03 18:42:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1643913760000|2022-02-03 18:42:40|19.2|19|19.2|19|19.2|19|19.19|18.99|9
1643913770000|2022-02-03 18:42:50|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|9
1643913780000|2022-02-03 18:43:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1643913790000|2022-02-03 18:43:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643913800000|2022-02-03 18:43:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643913810000|2022-02-03 18:43:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1643913820000|2022-02-03 18:43:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1643913830000|2022-02-03 18:43:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1643913840000|2022-02-03 18:44:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1643913850000|2022-02-03 18:44:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1643913860000|2022-02-03 18:44:20|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|5
1643913870000|2022-02-03 18:44:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643913880000|2022-02-03 18:44:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643913890000|2022-02-03 18:44:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1643913900000|2022-02-03 18:45:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1643913920000|2022-02-03 18:45:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1643913950000|2022-02-03 18:45:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1643913960000|2022-02-03 18:46:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643913970000|2022-02-03 18:46:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643913980000|2022-02-03 18:46:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1643914000000|2022-02-03 18:46:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1643914010000|2022-02-03 18:46:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1643914020000|2022-02-03 18:47:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1643914030000|2022-02-03 18:47:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1643914040000|2022-02-03 18:47:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643914050000|2022-02-03 18:47:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1643914080000|2022-02-03 18:48:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643914090000|2022-02-03 18:48:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643914100000|2022-02-03 18:48:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643914130000|2022-02-03 18:48:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643914140000|2022-02-03 18:49:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643914150000|2022-02-03 18:49:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1643914180000|2022-02-03 18:49:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643914190000|2022-02-03 18:49:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643914200000|2022-02-03 18:50:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643914210000|2022-02-03 18:50:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643914220000|2022-02-03 18:50:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1643914230000|2022-02-03 18:50:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643914250000|2022-02-03 18:50:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643914260000|2022-02-03 18:51:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1643914280000|2022-02-03 18:51:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643914290000|2022-02-03 18:51:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1643914300000|2022-02-03 18:51:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|13
1643914310000|2022-02-03 18:51:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1643914320000|2022-02-03 18:52:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643914330000|2022-02-03 18:52:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1643914350000|2022-02-03 18:52:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643914360000|2022-02-03 18:52:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643914370000|2022-02-03 18:52:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1643914380000|2022-02-03 18:53:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643914390000|2022-02-03 18:53:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1643914400000|2022-02-03 18:53:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1643914410000|2022-02-03 18:53:30|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643914420000|2022-02-03 18:53:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643914430000|2022-02-03 18:53:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1643914440000|2022-02-03 18:54:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1643914450000|2022-02-03 18:54:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1643914460000|2022-02-03 18:54:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643914470000|2022-02-03 18:54:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643914500000|2022-02-03 18:55:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1643914510000|2022-02-03 18:55:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914520000|2022-02-03 18:55:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914540000|2022-02-03 18:55:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643914550000|2022-02-03 18:55:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1643914560000|2022-02-03 18:56:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1643914570000|2022-02-03 18:56:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1643914580000|2022-02-03 18:56:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1643914590000|2022-02-03 18:56:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1643914600000|2022-02-03 18:56:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1643914610000|2022-02-03 18:56:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1643914640000|2022-02-03 18:57:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914650000|2022-02-03 18:57:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914660000|2022-02-03 18:57:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643914670000|2022-02-03 18:57:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914680000|2022-02-03 18:58:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1643914690000|2022-02-03 18:58:10|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643914700000|2022-02-03 18:58:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1643914710000|2022-02-03 18:58:30|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643914720000|2022-02-03 18:58:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1643914730000|2022-02-03 18:58:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643914740000|2022-02-03 18:59:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643914750000|2022-02-03 18:59:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643914770000|2022-02-03 18:59:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1643914780000|2022-02-03 18:59:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643914790000|2022-02-03 18:59:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1643914800000|2022-02-03 19:00:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1643914810000|2022-02-03 19:00:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1643914820000|2022-02-03 19:00:20|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1643914830000|2022-02-03 19:00:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1643914850000|2022-02-03 19:00:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1643914860000|2022-02-03 19:01:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1643914870000|2022-02-03 19:01:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914900000|2022-02-03 19:01:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1643914910000|2022-02-03 19:01:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643914940000|2022-02-03 19:02:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643914950000|2022-02-03 19:02:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|13
1643914960000|2022-02-03 19:02:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643914970000|2022-02-03 19:02:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643914980000|2022-02-03 19:03:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643914990000|2022-02-03 19:03:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|8
1643915000000|2022-02-03 19:03:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1643915010000|2022-02-03 19:03:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643915020000|2022-02-03 19:03:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1643915040000|2022-02-03 19:04:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1643915050000|2022-02-03 19:04:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643915070000|2022-02-03 19:04:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643915090000|2022-02-03 19:04:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643915100000|2022-02-03 19:05:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1643915110000|2022-02-03 19:05:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643915120000|2022-02-03 19:05:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1643915130000|2022-02-03 19:05:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643915140000|2022-02-03 19:05:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1643915150000|2022-02-03 19:05:50|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|10
1643915160000|2022-02-03 19:06:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1643915170000|2022-02-03 19:06:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1643915190000|2022-02-03 19:06:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1643915210000|2022-02-03 19:06:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1643915230000|2022-02-03 19:07:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1643915240000|2022-02-03 19:07:20|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|8
1643915250000|2022-02-03 19:07:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1643915270000|2022-02-03 19:07:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643915290000|2022-02-03 19:08:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1643915300000|2022-02-03 19:08:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1643915320000|2022-02-03 19:08:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1643915330000|2022-02-03 19:08:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1643915350000|2022-02-03 19:09:10|19.23|19.03|19.24|19.04|19.25|19.05|19.23|19.03|6
1643915360000|2022-02-03 19:09:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1643915370000|2022-02-03 19:09:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643915380000|2022-02-03 19:09:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643915390000|2022-02-03 19:09:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643915400000|2022-02-03 19:10:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1643915410000|2022-02-03 19:10:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1643915420000|2022-02-03 19:10:20|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|10
1643915430000|2022-02-03 19:10:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1643915440000|2022-02-03 19:10:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1643915460000|2022-02-03 19:11:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1643915470000|2022-02-03 19:11:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643915480000|2022-02-03 19:11:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643915500000|2022-02-03 19:11:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1643915510000|2022-02-03 19:11:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1643915520000|2022-02-03 19:12:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1643915530000|2022-02-03 19:12:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1643915540000|2022-02-03 19:12:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643915550000|2022-02-03 19:12:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643915560000|2022-02-03 19:12:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1643915570000|2022-02-03 19:12:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643915580000|2022-02-03 19:13:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1643915600000|2022-02-03 19:13:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1643915610000|2022-02-03 19:13:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643915620000|2022-02-03 19:13:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643915630000|2022-02-03 19:13:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643915650000|2022-02-03 19:14:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1643915660000|2022-02-03 19:14:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643915670000|2022-02-03 19:14:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1643915680000|2022-02-03 19:14:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1643915690000|2022-02-03 19:14:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643915700000|2022-02-03 19:15:00|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|7
1643915710000|2022-02-03 19:15:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1643915720000|2022-02-03 19:15:20|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1643915730000|2022-02-03 19:15:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1643915740000|2022-02-03 19:15:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1643915760000|2022-02-03 19:16:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1643915770000|2022-02-03 19:16:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1643915790000|2022-02-03 19:16:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1643915800000|2022-02-03 19:16:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1643915810000|2022-02-03 19:16:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1643915820000|2022-02-03 19:17:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643915830000|2022-02-03 19:17:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1643915840000|2022-02-03 19:17:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1643915890000|2022-02-03 19:18:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1643915930000|2022-02-03 19:18:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643915940000|2022-02-03 19:19:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1643915950000|2022-02-03 19:19:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1643915960000|2022-02-03 19:19:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643915970000|2022-02-03 19:19:30|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|7
1643915980000|2022-02-03 19:19:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1643915990000|2022-02-03 19:19:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1643916000000|2022-02-03 19:20:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1643916010000|2022-02-03 19:20:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1643916020000|2022-02-03 19:20:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1643916030000|2022-02-03 19:20:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1643916050000|2022-02-03 19:20:50|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|5
1643916060000|2022-02-03 19:21:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1643916080000|2022-02-03 19:21:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643916090000|2022-02-03 19:21:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1643916100000|2022-02-03 19:21:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1643916140000|2022-02-03 19:22:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1643916150000|2022-02-03 19:22:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643916160000|2022-02-03 19:22:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1643916180000|2022-02-03 19:23:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1643916190000|2022-02-03 19:23:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1643916210000|2022-02-03 19:23:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643916240000|2022-02-03 19:24:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1643916260000|2022-02-03 19:24:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1643916270000|2022-02-03 19:24:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643916280000|2022-02-03 19:24:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1643916290000|2022-02-03 19:24:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1643916300000|2022-02-03 19:25:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1643916310000|2022-02-03 19:25:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1643916320000|2022-02-03 19:25:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1643916340000|2022-02-03 19:25:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1643916350000|2022-02-03 19:25:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1643916360000|2022-02-03 19:26:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1643916370000|2022-02-03 19:26:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1643916380000|2022-02-03 19:26:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1643916390000|2022-02-03 19:26:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1643916420000|2022-02-03 19:27:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1643916430000|2022-02-03 19:27:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1643916440000|2022-02-03 19:27:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1643916460000|2022-02-03 19:27:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1643916470000|2022-02-03 19:27:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1643916490000|2022-02-03 19:28:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1643916500000|2022-02-03 19:28:20|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|5
1643916510000|2022-02-03 19:28:30|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|6
1643916520000|2022-02-03 19:28:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1643916540000|2022-02-03 19:29:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643916550000|2022-02-03 19:29:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1643916560000|2022-02-03 19:29:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1643916570000|2022-02-03 19:29:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|14
1643916580000|2022-02-03 19:29:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|10
1643916590000|2022-02-03 19:29:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1643916600000|2022-02-03 19:30:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1643916610000|2022-02-03 19:30:10|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1643916620000|2022-02-03 19:30:20|19.1|18.9|19.13|18.93|19.13|18.93|19.1|18.9|8
1643916630000|2022-02-03 19:30:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|12
1643916640000|2022-02-03 19:30:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1643916650000|2022-02-03 19:30:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643916660000|2022-02-03 19:31:00|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|5
1643916680000|2022-02-03 19:31:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1643916690000|2022-02-03 19:31:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643916700000|2022-02-03 19:31:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1643916710000|2022-02-03 19:31:50|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|12
1643916720000|2022-02-03 19:32:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643916730000|2022-02-03 19:32:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643916740000|2022-02-03 19:32:20|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|5
1643916750000|2022-02-03 19:32:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1643916780000|2022-02-03 19:33:00|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|4
1643916790000|2022-02-03 19:33:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1643916800000|2022-02-03 19:33:20|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|5
1643916810000|2022-02-03 19:33:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1643916820000|2022-02-03 19:33:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|12
1643916830000|2022-02-03 19:33:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643916840000|2022-02-03 19:34:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1643916850000|2022-02-03 19:34:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1643916860000|2022-02-03 19:34:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1643916870000|2022-02-03 19:34:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1643916880000|2022-02-03 19:34:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|10
1643916890000|2022-02-03 19:34:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1643916900000|2022-02-03 19:35:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|3
1643916910000|2022-02-03 19:35:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1643916920000|2022-02-03 19:35:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643916930000|2022-02-03 19:35:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1643916940000|2022-02-03 19:35:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1643916960000|2022-02-03 19:36:00|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|6
1643916970000|2022-02-03 19:36:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1643916980000|2022-02-03 19:36:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643916990000|2022-02-03 19:36:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643917000000|2022-02-03 19:36:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643917010000|2022-02-03 19:36:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643917030000|2022-02-03 19:37:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643917050000|2022-02-03 19:37:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1643917060000|2022-02-03 19:37:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643917070000|2022-02-03 19:37:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1643917080000|2022-02-03 19:38:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1643917090000|2022-02-03 19:38:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1643917100000|2022-02-03 19:38:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1643917110000|2022-02-03 19:38:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1643917130000|2022-02-03 19:38:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1643917160000|2022-02-03 19:39:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1643917170000|2022-02-03 19:39:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643917180000|2022-02-03 19:39:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643917190000|2022-02-03 19:39:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1643917200000|2022-02-03 19:40:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1643917210000|2022-02-03 19:40:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1643917220000|2022-02-03 19:40:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1643917230000|2022-02-03 19:40:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917240000|2022-02-03 19:40:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1643917250000|2022-02-03 19:40:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1643917270000|2022-02-03 19:41:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1643917280000|2022-02-03 19:41:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1643917290000|2022-02-03 19:41:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1643917300000|2022-02-03 19:41:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|10
1643917330000|2022-02-03 19:42:10|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|7
1643917340000|2022-02-03 19:42:20|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|7
1643917360000|2022-02-03 19:42:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1643917370000|2022-02-03 19:42:50|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|6
1643917390000|2022-02-03 19:43:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1643917400000|2022-02-03 19:43:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643917410000|2022-02-03 19:43:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1643917420000|2022-02-03 19:43:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643917430000|2022-02-03 19:43:50|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|6
1643917440000|2022-02-03 19:44:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|9
1643917450000|2022-02-03 19:44:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1643917460000|2022-02-03 19:44:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|9
1643917490000|2022-02-03 19:44:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1643917500000|2022-02-03 19:45:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|11
1643917510000|2022-02-03 19:45:10|19.04|18.84|19.06|18.86|19.07|18.87|19.04|18.84|5
1643917520000|2022-02-03 19:45:20|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1643917530000|2022-02-03 19:45:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917540000|2022-02-03 19:45:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|12
1643917550000|2022-02-03 19:45:50|19.03|18.83|19.01|18.81|19.04|18.84|19.01|18.81|8
1643917560000|2022-02-03 19:46:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1643917570000|2022-02-03 19:46:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1643917580000|2022-02-03 19:46:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1643917590000|2022-02-03 19:46:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1643917600000|2022-02-03 19:46:40|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|11
1643917610000|2022-02-03 19:46:50|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|6
1643917620000|2022-02-03 19:47:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1643917630000|2022-02-03 19:47:10|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1643917640000|2022-02-03 19:47:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1643917650000|2022-02-03 19:47:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917670000|2022-02-03 19:47:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1643917720000|2022-02-03 19:48:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1643917730000|2022-02-03 19:48:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1643917740000|2022-02-03 19:49:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|10
1643917750000|2022-02-03 19:49:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917780000|2022-02-03 19:49:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1643917790000|2022-02-03 19:49:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1643917800000|2022-02-03 19:50:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1643917810000|2022-02-03 19:50:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1643917840000|2022-02-03 19:50:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917860000|2022-02-03 19:51:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1643917870000|2022-02-03 19:51:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1643917890000|2022-02-03 19:51:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643917910000|2022-02-03 19:51:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1643917920000|2022-02-03 19:52:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643917930000|2022-02-03 19:52:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1643917940000|2022-02-03 19:52:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1643917950000|2022-02-03 19:52:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643917960000|2022-02-03 19:52:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643917970000|2022-02-03 19:52:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643917980000|2022-02-03 19:53:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643918020000|2022-02-03 19:53:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1643918030000|2022-02-03 19:53:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1643918040000|2022-02-03 19:54:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643918060000|2022-02-03 19:54:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643918070000|2022-02-03 19:54:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643918080000|2022-02-03 19:54:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643918090000|2022-02-03 19:54:50|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1643918100000|2022-02-03 19:55:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1643918110000|2022-02-03 19:55:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643918120000|2022-02-03 19:55:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1643918130000|2022-02-03 19:55:30|19.09|18.89|19.12|18.92|19.12|18.92|19.09|18.89|4
1643918140000|2022-02-03 19:55:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1643918150000|2022-02-03 19:55:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1643918160000|2022-02-03 19:56:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643918170000|2022-02-03 19:56:10|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|13
1643918180000|2022-02-03 19:56:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1643918190000|2022-02-03 19:56:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1643918200000|2022-02-03 19:56:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643918330000|2022-02-03 19:58:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1643918340000|2022-02-03 19:59:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1643918350000|2022-02-03 19:59:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1643918360000|2022-02-03 19:59:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643918370000|2022-02-03 19:59:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1643918380000|2022-02-03 19:59:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1643918390000|2022-02-03 19:59:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1643918400000|2022-02-03 20:00:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1643918410000|2022-02-03 20:00:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1643918430000|2022-02-03 20:00:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1643918440000|2022-02-03 20:00:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1643918450000|2022-02-03 20:00:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1643918460000|2022-02-03 20:01:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1643918470000|2022-02-03 20:01:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|9
1643918480000|2022-02-03 20:01:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1643918490000|2022-02-03 20:01:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643918510000|2022-02-03 20:01:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1643918530000|2022-02-03 20:02:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643918550000|2022-02-03 20:02:30|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|5
1643918570000|2022-02-03 20:02:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1643918580000|2022-02-03 20:03:00|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|3
1643918590000|2022-02-03 20:03:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1643918600000|2022-02-03 20:03:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643918620000|2022-02-03 20:03:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1643918630000|2022-02-03 20:03:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643918640000|2022-02-03 20:04:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643918670000|2022-02-03 20:04:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1643918700000|2022-02-03 20:05:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643918710000|2022-02-03 20:05:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1643918720000|2022-02-03 20:05:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643918740000|2022-02-03 20:05:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643918750000|2022-02-03 20:05:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1643918760000|2022-02-03 20:06:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1643918800000|2022-02-03 20:06:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1643918810000|2022-02-03 20:06:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1643918830000|2022-02-03 20:07:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643918860000|2022-02-03 20:07:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643918870000|2022-02-03 20:07:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643918890000|2022-02-03 20:08:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1643918900000|2022-02-03 20:08:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643918910000|2022-02-03 20:08:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643918920000|2022-02-03 20:08:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643918930000|2022-02-03 20:08:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643918940000|2022-02-03 20:09:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1643918950000|2022-02-03 20:09:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643918960000|2022-02-03 20:09:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1643918970000|2022-02-03 20:09:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1643918980000|2022-02-03 20:09:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643919000000|2022-02-03 20:10:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643919020000|2022-02-03 20:10:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643919030000|2022-02-03 20:10:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1643919040000|2022-02-03 20:10:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643919050000|2022-02-03 20:10:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643919060000|2022-02-03 20:11:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1643919130000|2022-02-03 20:12:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643919140000|2022-02-03 20:12:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|18
1643919150000|2022-02-03 20:12:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1643919190000|2022-02-03 20:13:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919200000|2022-02-03 20:13:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643919220000|2022-02-03 20:13:40|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|5
1643919240000|2022-02-03 20:14:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919260000|2022-02-03 20:14:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1643919290000|2022-02-03 20:14:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643919300000|2022-02-03 20:15:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1643919310000|2022-02-03 20:15:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1643919320000|2022-02-03 20:15:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1643919330000|2022-02-03 20:15:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1643919410000|2022-02-03 20:16:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1643919420000|2022-02-03 20:17:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|11
1643919430000|2022-02-03 20:17:10|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|6
1643919440000|2022-02-03 20:17:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643919450000|2022-02-03 20:17:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643919480000|2022-02-03 20:18:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643919550000|2022-02-03 20:19:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643919570000|2022-02-03 20:19:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643919620000|2022-02-03 20:20:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1643919630000|2022-02-03 20:20:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643919650000|2022-02-03 20:20:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919660000|2022-02-03 20:21:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643919670000|2022-02-03 20:21:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643919710000|2022-02-03 20:21:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1643919720000|2022-02-03 20:22:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1643919730000|2022-02-03 20:22:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1643919750000|2022-02-03 20:22:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1643919760000|2022-02-03 20:22:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919770000|2022-02-03 20:22:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1643919800000|2022-02-03 20:23:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643919810000|2022-02-03 20:23:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1643919820000|2022-02-03 20:23:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643919830000|2022-02-03 20:23:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919840000|2022-02-03 20:24:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1643919870000|2022-02-03 20:24:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643919900000|2022-02-03 20:25:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1643919910000|2022-02-03 20:25:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1643919920000|2022-02-03 20:25:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1643919930000|2022-02-03 20:25:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1643919950000|2022-02-03 20:25:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643919960000|2022-02-03 20:26:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643920010000|2022-02-03 20:26:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643920020000|2022-02-03 20:27:00|19.09|18.89|19.12|18.92|19.12|18.92|19.09|18.89|4
1643920040000|2022-02-03 20:27:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643920050000|2022-02-03 20:27:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1643920060000|2022-02-03 20:27:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643920070000|2022-02-03 20:27:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1643920080000|2022-02-03 20:28:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643920090000|2022-02-03 20:28:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1643920100000|2022-02-03 20:28:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643920130000|2022-02-03 20:28:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643920150000|2022-02-03 20:29:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643920200000|2022-02-03 20:30:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1643920210000|2022-02-03 20:30:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643920220000|2022-02-03 20:30:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643920230000|2022-02-03 20:30:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1643920240000|2022-02-03 20:30:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1643920250000|2022-02-03 20:30:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643920260000|2022-02-03 20:31:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1643920270000|2022-02-03 20:31:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1643920280000|2022-02-03 20:31:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643920290000|2022-02-03 20:31:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1643920330000|2022-02-03 20:32:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643920340000|2022-02-03 20:32:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1643920350000|2022-02-03 20:32:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1643920360000|2022-02-03 20:32:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1643920370000|2022-02-03 20:32:50|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|9
1643920380000|2022-02-03 20:33:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643920390000|2022-02-03 20:33:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643920410000|2022-02-03 20:33:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|9
1643920430000|2022-02-03 20:33:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1643920440000|2022-02-03 20:34:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1643920470000|2022-02-03 20:34:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1643920500000|2022-02-03 20:35:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1643920510000|2022-02-03 20:35:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1643920520000|2022-02-03 20:35:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643920530000|2022-02-03 20:35:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643920540000|2022-02-03 20:35:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1643920560000|2022-02-03 20:36:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643920600000|2022-02-03 20:36:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1643920640000|2022-02-03 20:37:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643920670000|2022-02-03 20:37:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1643920680000|2022-02-03 20:38:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1643920690000|2022-02-03 20:38:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643920700000|2022-02-03 20:38:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643920710000|2022-02-03 20:38:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1643920730000|2022-02-03 20:38:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643920740000|2022-02-03 20:39:00|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|3
1643920760000|2022-02-03 20:39:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643920770000|2022-02-03 20:39:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643920780000|2022-02-03 20:39:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1643920800000|2022-02-03 20:40:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1643920810000|2022-02-03 20:40:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1643920840000|2022-02-03 20:40:40|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|6
1643920860000|2022-02-03 20:41:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643920910000|2022-02-03 20:41:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643920920000|2022-02-03 20:42:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643920940000|2022-02-03 20:42:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1643920970000|2022-02-03 20:42:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643920980000|2022-02-03 20:43:00|19.11|18.91|19.11|18.91|19.13|18.93|19.11|18.91|7
1643920990000|2022-02-03 20:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1643921010000|2022-02-03 20:43:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1643921050000|2022-02-03 20:44:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643921060000|2022-02-03 20:44:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1643921080000|2022-02-03 20:44:40|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|5
1643921100000|2022-02-03 20:45:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1643921110000|2022-02-03 20:45:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643921120000|2022-02-03 20:45:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643921130000|2022-02-03 20:45:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1643921140000|2022-02-03 20:45:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1643921150000|2022-02-03 20:45:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643921160000|2022-02-03 20:46:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643921170000|2022-02-03 20:46:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643921190000|2022-02-03 20:46:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643921210000|2022-02-03 20:46:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643921220000|2022-02-03 20:47:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643921230000|2022-02-03 20:47:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643921240000|2022-02-03 20:47:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1643921270000|2022-02-03 20:47:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1643921280000|2022-02-03 20:48:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643921290000|2022-02-03 20:48:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1643921300000|2022-02-03 20:48:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643921310000|2022-02-03 20:48:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643921320000|2022-02-03 20:48:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643921350000|2022-02-03 20:49:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643921360000|2022-02-03 20:49:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1643921380000|2022-02-03 20:49:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1643921390000|2022-02-03 20:49:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643921400000|2022-02-03 20:50:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1643921410000|2022-02-03 20:50:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|9
1643921420000|2022-02-03 20:50:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643921430000|2022-02-03 20:50:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1643921440000|2022-02-03 20:50:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643921470000|2022-02-03 20:51:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1643921480000|2022-02-03 20:51:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1643921490000|2022-02-03 20:51:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1643921560000|2022-02-03 20:52:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643921570000|2022-02-03 20:52:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643921580000|2022-02-03 20:53:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1643921620000|2022-02-03 20:53:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1643921640000|2022-02-03 20:54:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1643921650000|2022-02-03 20:54:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1643921670000|2022-02-03 20:54:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1643921680000|2022-02-03 20:54:40|19.02|18.82|19.03|18.83|19.04|18.84|19.02|18.82|6
1643921690000|2022-02-03 20:54:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1643921700000|2022-02-03 20:55:00|19.04|18.84|19.06|18.86|19.06|18.86|19.03|18.83|9
1643921710000|2022-02-03 20:55:10|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|5
1643921730000|2022-02-03 20:55:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643921750000|2022-02-03 20:55:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643921760000|2022-02-03 20:56:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1643921770000|2022-02-03 20:56:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1643921780000|2022-02-03 20:56:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1643921790000|2022-02-03 20:56:30|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|5
1643921800000|2022-02-03 20:56:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1643921810000|2022-02-03 20:56:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643921820000|2022-02-03 20:57:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1643921830000|2022-02-03 20:57:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643921840000|2022-02-03 20:57:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1643921850000|2022-02-03 20:57:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643921860000|2022-02-03 20:57:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1643921870000|2022-02-03 20:57:50|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|5
1643921880000|2022-02-03 20:58:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1643921890000|2022-02-03 20:58:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1643921900000|2022-02-03 20:58:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1643921910000|2022-02-03 20:58:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1643921920000|2022-02-03 20:58:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1643921930000|2022-02-03 20:58:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643921940000|2022-02-03 20:59:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1643921950000|2022-02-03 20:59:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1643921960000|2022-02-03 20:59:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1643921980000|2022-02-03 20:59:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1643921990000|2022-02-03 20:59:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1643922000000|2022-02-03 21:00:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1643922010000|2022-02-03 21:00:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1643922020000|2022-02-03 21:00:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1643922030000|2022-02-03 21:00:30|19.11|18.91|19.17|18.97|19.17|18.97|19.11|18.91|8
1643922040000|2022-02-03 21:00:40|19.16|18.96|19.2|19|19.2|19|19.16|18.96|12
1643922050000|2022-02-03 21:00:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1643922060000|2022-02-03 21:01:00|19.21|19.01|19.25|19.05|19.26|19.06|19.2|19|13
1643922070000|2022-02-03 21:01:10|19.26|19.06|19.27|19.07|19.28|19.08|19.25|19.05|22
1643922080000|2022-02-03 21:01:20|19.26|19.06|19.3|19.1|19.33|19.13|19.26|19.06|16
1643922090000|2022-02-03 21:01:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643922100000|2022-02-03 21:01:40|19.29|19.09|19.32|19.12|19.33|19.13|19.29|19.09|12
1643922110000|2022-02-03 21:01:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|9
1643922120000|2022-02-03 21:02:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1643922130000|2022-02-03 21:02:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643922140000|2022-02-03 21:02:20|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|6
1643922150000|2022-02-03 21:02:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643922160000|2022-02-03 21:02:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1643922170000|2022-02-03 21:02:50|19.3|19.1|19.33|19.13|19.33|19.13|19.3|19.1|4
1643922180000|2022-02-03 21:03:00|19.34|19.14|19.34|19.14|19.36|19.16|19.34|19.14|9
1643922190000|2022-02-03 21:03:10|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|5
1643922200000|2022-02-03 21:03:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643922210000|2022-02-03 21:03:30|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|8
1643922220000|2022-02-03 21:03:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1643922230000|2022-02-03 21:03:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1643922240000|2022-02-03 21:04:00|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1643922250000|2022-02-03 21:04:10|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|12
1643922260000|2022-02-03 21:04:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1643922270000|2022-02-03 21:04:30|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|6
1643922280000|2022-02-03 21:04:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643922290000|2022-02-03 21:04:50|19.33|19.13|19.33|19.13|19.35|19.15|19.33|19.13|7
1643922300000|2022-02-03 21:05:00|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|8
1643922310000|2022-02-03 21:05:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643922320000|2022-02-03 21:05:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1643922330000|2022-02-03 21:05:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1643922350000|2022-02-03 21:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1643922360000|2022-02-03 21:06:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1643922370000|2022-02-03 21:06:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1643922380000|2022-02-03 21:06:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1643922420000|2022-02-03 21:07:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|9
1643922430000|2022-02-03 21:07:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1643922450000|2022-02-03 21:07:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643922460000|2022-02-03 21:07:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643922470000|2022-02-03 21:07:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1643922480000|2022-02-03 21:08:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643922490000|2022-02-03 21:08:10|19.29|19.09|19.31|19.11|19.32|19.12|19.29|19.09|7
1643922520000|2022-02-03 21:08:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643922530000|2022-02-03 21:08:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643922550000|2022-02-03 21:09:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643922570000|2022-02-03 21:09:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1643922580000|2022-02-03 21:09:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1643922590000|2022-02-03 21:09:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1643922600000|2022-02-03 21:10:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643922620000|2022-02-03 21:10:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1643922630000|2022-02-03 21:10:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643922640000|2022-02-03 21:10:40|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1643922650000|2022-02-03 21:10:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1643922660000|2022-02-03 21:11:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1643922670000|2022-02-03 21:11:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1643922680000|2022-02-03 21:11:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643922700000|2022-02-03 21:11:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1643922710000|2022-02-03 21:11:50|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|3
1643922720000|2022-02-03 21:12:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643922730000|2022-02-03 21:12:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1643922740000|2022-02-03 21:12:20|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|6
1643922750000|2022-02-03 21:12:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1643922770000|2022-02-03 21:12:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643922790000|2022-02-03 21:13:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1643922800000|2022-02-03 21:13:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643922810000|2022-02-03 21:13:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1643922820000|2022-02-03 21:13:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1643922860000|2022-02-03 21:14:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1643922870000|2022-02-03 21:14:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1643922880000|2022-02-03 21:14:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1643922890000|2022-02-03 21:14:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1643922900000|2022-02-03 21:15:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1643922910000|2022-02-03 21:15:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1643922920000|2022-02-03 21:15:20|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|6
1643922930000|2022-02-03 21:15:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1643922940000|2022-02-03 21:15:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1643922970000|2022-02-03 21:16:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1643922990000|2022-02-03 21:16:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1643923000000|2022-02-03 21:16:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643923010000|2022-02-03 21:16:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1643923030000|2022-02-03 21:17:10|19.33|19.13|19.35|19.15|19.35|19.15|19.32|19.12|7
1643923040000|2022-02-03 21:17:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643923050000|2022-02-03 21:17:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643923060000|2022-02-03 21:17:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643923070000|2022-02-03 21:17:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643923080000|2022-02-03 21:18:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643923090000|2022-02-03 21:18:10|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|8
1643923100000|2022-02-03 21:18:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643923110000|2022-02-03 21:18:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1643923120000|2022-02-03 21:18:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643923130000|2022-02-03 21:18:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643923140000|2022-02-03 21:19:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643923170000|2022-02-03 21:19:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1643923180000|2022-02-03 21:19:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643923210000|2022-02-03 21:20:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643923220000|2022-02-03 21:20:20|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|10
1643923230000|2022-02-03 21:20:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643923240000|2022-02-03 21:20:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1643923300000|2022-02-03 21:21:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643923310000|2022-02-03 21:21:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643923320000|2022-02-03 21:22:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643923330000|2022-02-03 21:22:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643923340000|2022-02-03 21:22:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643923350000|2022-02-03 21:22:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643923360000|2022-02-03 21:22:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643923370000|2022-02-03 21:22:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643923380000|2022-02-03 21:23:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643923400000|2022-02-03 21:23:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1643923410000|2022-02-03 21:23:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643923420000|2022-02-03 21:23:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643923480000|2022-02-03 21:24:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643923490000|2022-02-03 21:24:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643923500000|2022-02-03 21:25:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643923510000|2022-02-03 21:25:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643923520000|2022-02-03 21:25:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643923530000|2022-02-03 21:25:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1643923540000|2022-02-03 21:25:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1643923550000|2022-02-03 21:25:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643923560000|2022-02-03 21:26:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1643923590000|2022-02-03 21:26:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643923600000|2022-02-03 21:26:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1643923610000|2022-02-03 21:26:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643923620000|2022-02-03 21:27:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643923660000|2022-02-03 21:27:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1643923690000|2022-02-03 21:28:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1643923740000|2022-02-03 21:29:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643923750000|2022-02-03 21:29:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1643923760000|2022-02-03 21:29:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1643923770000|2022-02-03 21:29:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1643923780000|2022-02-03 21:29:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1643923800000|2022-02-03 21:30:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1643923810000|2022-02-03 21:30:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643923820000|2022-02-03 21:30:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643923840000|2022-02-03 21:30:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1643923870000|2022-02-03 21:31:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1643923880000|2022-02-03 21:31:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1643923890000|2022-02-03 21:31:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1643923900000|2022-02-03 21:31:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|11
1643923910000|2022-02-03 21:31:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643923920000|2022-02-03 21:32:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643923930000|2022-02-03 21:32:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643923940000|2022-02-03 21:32:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643923950000|2022-02-03 21:32:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643923980000|2022-02-03 21:33:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643923990000|2022-02-03 21:33:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1643924000000|2022-02-03 21:33:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643924010000|2022-02-03 21:33:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1643924020000|2022-02-03 21:33:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1643924030000|2022-02-03 21:33:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643924040000|2022-02-03 21:34:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643924050000|2022-02-03 21:34:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643924070000|2022-02-03 21:34:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1643924080000|2022-02-03 21:34:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1643924100000|2022-02-03 21:35:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643924110000|2022-02-03 21:35:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1643924140000|2022-02-03 21:35:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643924150000|2022-02-03 21:35:50|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|6
1643924180000|2022-02-03 21:36:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643924200000|2022-02-03 21:36:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643924210000|2022-02-03 21:36:50|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|10
1643924220000|2022-02-03 21:37:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643924230000|2022-02-03 21:37:10|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|4
1643924250000|2022-02-03 21:37:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643924360000|2022-02-03 21:39:20|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|11
1643924380000|2022-02-03 21:39:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643924390000|2022-02-03 21:39:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643924410000|2022-02-03 21:40:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643924420000|2022-02-03 21:40:20|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|9
1643924430000|2022-02-03 21:40:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|15
1643924440000|2022-02-03 21:40:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|9
1643924450000|2022-02-03 21:40:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643924460000|2022-02-03 21:41:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643924470000|2022-02-03 21:41:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643924500000|2022-02-03 21:41:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643924540000|2022-02-03 21:42:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643924550000|2022-02-03 21:42:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643924560000|2022-02-03 21:42:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643924650000|2022-02-03 21:44:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643924660000|2022-02-03 21:44:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643924670000|2022-02-03 21:44:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1643924680000|2022-02-03 21:44:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643924690000|2022-02-03 21:44:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643924700000|2022-02-03 21:45:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643924710000|2022-02-03 21:45:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643924720000|2022-02-03 21:45:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643924730000|2022-02-03 21:45:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1643924760000|2022-02-03 21:46:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643924770000|2022-02-03 21:46:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|11
1643924780000|2022-02-03 21:46:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643924800000|2022-02-03 21:46:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1643924810000|2022-02-03 21:46:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643924820000|2022-02-03 21:47:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643924830000|2022-02-03 21:47:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643924840000|2022-02-03 21:47:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643924850000|2022-02-03 21:47:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643924860000|2022-02-03 21:47:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643924870000|2022-02-03 21:47:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643924880000|2022-02-03 21:48:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643924890000|2022-02-03 21:48:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643924900000|2022-02-03 21:48:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643924910000|2022-02-03 21:48:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643924920000|2022-02-03 21:48:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643924930000|2022-02-03 21:48:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643924940000|2022-02-03 21:49:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643924950000|2022-02-03 21:49:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|13
1643924960000|2022-02-03 21:49:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643924980000|2022-02-03 21:49:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643925000000|2022-02-03 21:50:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643925030000|2022-02-03 21:50:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643925070000|2022-02-03 21:51:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643925120000|2022-02-03 21:52:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643925130000|2022-02-03 21:52:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643925150000|2022-02-03 21:52:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643925160000|2022-02-03 21:52:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643925170000|2022-02-03 21:52:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643925190000|2022-02-03 21:53:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643925210000|2022-02-03 21:53:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643925230000|2022-02-03 21:53:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643925240000|2022-02-03 21:54:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643925250000|2022-02-03 21:54:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|9
1643925260000|2022-02-03 21:54:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1643925270000|2022-02-03 21:54:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643925280000|2022-02-03 21:54:40|19.44|19.24|19.49|19.29|19.49|19.29|19.44|19.24|8
1643925290000|2022-02-03 21:54:50|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1643925300000|2022-02-03 21:55:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|4
1643925310000|2022-02-03 21:55:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1643925320000|2022-02-03 21:55:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643925330000|2022-02-03 21:55:30|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|6
1643925340000|2022-02-03 21:55:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643925380000|2022-02-03 21:56:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643925390000|2022-02-03 21:56:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643925410000|2022-02-03 21:56:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643925430000|2022-02-03 21:57:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643925470000|2022-02-03 21:57:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643925480000|2022-02-03 21:58:00|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1643925490000|2022-02-03 21:58:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643925530000|2022-02-03 21:58:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643925540000|2022-02-03 21:59:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643925570000|2022-02-03 21:59:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643925580000|2022-02-03 21:59:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643925600000|2022-02-03 22:00:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643925610000|2022-02-03 22:00:10|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|6
1643925620000|2022-02-03 22:00:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1643925650000|2022-02-03 22:00:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643925680000|2022-02-03 22:01:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1643925690000|2022-02-03 22:01:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643925700000|2022-02-03 22:01:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1643925710000|2022-02-03 22:01:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643925720000|2022-02-03 22:02:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643925730000|2022-02-03 22:02:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643925750000|2022-02-03 22:02:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643925770000|2022-02-03 22:02:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643925800000|2022-02-03 22:03:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643925920000|2022-02-03 22:05:20|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1643925930000|2022-02-03 22:05:30|19.41|19.21|19.43|19.23|19.44|19.24|19.41|19.21|7
1643925940000|2022-02-03 22:05:40|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|5
1643925950000|2022-02-03 22:05:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643925960000|2022-02-03 22:06:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643925970000|2022-02-03 22:06:10|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|6
1643925980000|2022-02-03 22:06:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643925990000|2022-02-03 22:06:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643926010000|2022-02-03 22:06:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643926040000|2022-02-03 22:07:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643926050000|2022-02-03 22:07:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643926060000|2022-02-03 22:07:40|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|4
1643926070000|2022-02-03 22:07:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643926090000|2022-02-03 22:08:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1643926120000|2022-02-03 22:08:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643926130000|2022-02-03 22:08:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643926140000|2022-02-03 22:09:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|11
1643926150000|2022-02-03 22:09:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643926200000|2022-02-03 22:10:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643926210000|2022-02-03 22:10:10|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|8
1643926220000|2022-02-03 22:10:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1643926230000|2022-02-03 22:10:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643926260000|2022-02-03 22:11:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643926270000|2022-02-03 22:11:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1643926280000|2022-02-03 22:11:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1643926290000|2022-02-03 22:11:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643926300000|2022-02-03 22:11:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643926310000|2022-02-03 22:11:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643926320000|2022-02-03 22:12:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|10
1643926330000|2022-02-03 22:12:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1643926340000|2022-02-03 22:12:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1643926350000|2022-02-03 22:12:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643926370000|2022-02-03 22:12:50|19.49|19.29|19.47|19.27|19.49|19.29|19.46|19.26|7
1643926380000|2022-02-03 22:13:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643926390000|2022-02-03 22:13:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1643926400000|2022-02-03 22:13:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643926410000|2022-02-03 22:13:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1643926430000|2022-02-03 22:13:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643926440000|2022-02-03 22:14:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|9
1643926450000|2022-02-03 22:14:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1643926460000|2022-02-03 22:14:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643926480000|2022-02-03 22:14:40|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|7
1643926490000|2022-02-03 22:14:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1643926500000|2022-02-03 22:15:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1643926510000|2022-02-03 22:15:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1643926530000|2022-02-03 22:15:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1643926540000|2022-02-03 22:15:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1643926550000|2022-02-03 22:15:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643926610000|2022-02-03 22:16:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643926620000|2022-02-03 22:17:00|19.42|19.22|19.41|19.21|19.43|19.23|19.4|19.2|8
1643926630000|2022-02-03 22:17:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643926640000|2022-02-03 22:17:20|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|5
1643926650000|2022-02-03 22:17:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643926660000|2022-02-03 22:17:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643926680000|2022-02-03 22:18:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1643926690000|2022-02-03 22:18:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643926700000|2022-02-03 22:18:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643926730000|2022-02-03 22:18:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643926740000|2022-02-03 22:19:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643926750000|2022-02-03 22:19:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|9
1643926760000|2022-02-03 22:19:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643926770000|2022-02-03 22:19:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643926780000|2022-02-03 22:19:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643926790000|2022-02-03 22:19:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643926810000|2022-02-03 22:20:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643926820000|2022-02-03 22:20:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1643926830000|2022-02-03 22:20:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643926890000|2022-02-03 22:21:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643926900000|2022-02-03 22:21:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1643926940000|2022-02-03 22:22:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1643926950000|2022-02-03 22:22:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1643926970000|2022-02-03 22:22:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1643926980000|2022-02-03 22:23:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643926990000|2022-02-03 22:23:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643927010000|2022-02-03 22:23:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643927020000|2022-02-03 22:23:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643927030000|2022-02-03 22:23:50|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1643927040000|2022-02-03 22:24:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643927050000|2022-02-03 22:24:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643927060000|2022-02-03 22:24:20|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|6
1643927070000|2022-02-03 22:24:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643927080000|2022-02-03 22:24:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643927110000|2022-02-03 22:25:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643927200000|2022-02-03 22:26:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1643927210000|2022-02-03 22:26:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643927230000|2022-02-03 22:27:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643927240000|2022-02-03 22:27:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643927250000|2022-02-03 22:27:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643927290000|2022-02-03 22:28:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643927310000|2022-02-03 22:28:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1643927330000|2022-02-03 22:28:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643927450000|2022-02-03 22:30:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643927460000|2022-02-03 22:31:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1643927490000|2022-02-03 22:31:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643927500000|2022-02-03 22:31:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643927510000|2022-02-03 22:31:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643927520000|2022-02-03 22:32:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643927540000|2022-02-03 22:32:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643927550000|2022-02-03 22:32:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1643927560000|2022-02-03 22:32:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643927610000|2022-02-03 22:33:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643927630000|2022-02-03 22:33:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643927660000|2022-02-03 22:34:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1643927690000|2022-02-03 22:34:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1643927700000|2022-02-03 22:35:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643927710000|2022-02-03 22:35:10|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|3
1643927740000|2022-02-03 22:35:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643927750000|2022-02-03 22:35:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643927760000|2022-02-03 22:36:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643927850000|2022-02-03 22:37:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643927870000|2022-02-03 22:37:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1643927880000|2022-02-03 22:38:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643927890000|2022-02-03 22:38:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643927920000|2022-02-03 22:38:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1643927930000|2022-02-03 22:38:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1643927940000|2022-02-03 22:39:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643927970000|2022-02-03 22:39:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643927980000|2022-02-03 22:39:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643928000000|2022-02-03 22:40:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643928020000|2022-02-03 22:40:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643928030000|2022-02-03 22:40:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1643928100000|2022-02-03 22:41:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643928110000|2022-02-03 22:41:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643928120000|2022-02-03 22:42:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643928130000|2022-02-03 22:42:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643928140000|2022-02-03 22:42:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643928160000|2022-02-03 22:42:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643928170000|2022-02-03 22:42:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643928180000|2022-02-03 22:43:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643928200000|2022-02-03 22:43:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643928210000|2022-02-03 22:43:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643928220000|2022-02-03 22:43:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1643928250000|2022-02-03 22:44:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643928260000|2022-02-03 22:44:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643928270000|2022-02-03 22:44:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1643928280000|2022-02-03 22:44:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1643928300000|2022-02-03 22:45:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643928310000|2022-02-03 22:45:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643928320000|2022-02-03 22:45:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1643928340000|2022-02-03 22:45:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1643928390000|2022-02-03 22:46:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1643928400000|2022-02-03 22:46:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1643928510000|2022-02-03 22:48:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643928520000|2022-02-03 22:48:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643928530000|2022-02-03 22:48:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643928540000|2022-02-03 22:49:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1643928550000|2022-02-03 22:49:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1643928570000|2022-02-03 22:49:30|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|5
1643928580000|2022-02-03 22:49:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1643928590000|2022-02-03 22:49:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1643928620000|2022-02-03 22:50:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1643928630000|2022-02-03 22:50:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1643928660000|2022-02-03 22:51:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643928670000|2022-02-03 22:51:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643928690000|2022-02-03 22:51:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1643928700000|2022-02-03 22:51:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1643928710000|2022-02-03 22:51:50|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1643928720000|2022-02-03 22:52:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1643928730000|2022-02-03 22:52:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1643928780000|2022-02-03 22:53:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643928790000|2022-02-03 22:53:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643928800000|2022-02-03 22:53:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643928850000|2022-02-03 22:54:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1643928860000|2022-02-03 22:54:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1643928880000|2022-02-03 22:54:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1643928960000|2022-02-03 22:56:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643929020000|2022-02-03 22:57:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1643929050000|2022-02-03 22:57:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1643929090000|2022-02-03 22:58:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1643929100000|2022-02-03 22:58:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643929110000|2022-02-03 22:58:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643929120000|2022-02-03 22:58:40|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|6
1643929130000|2022-02-03 22:58:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643929160000|2022-02-03 22:59:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643929180000|2022-02-03 22:59:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643929200000|2022-02-03 23:00:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1643929210000|2022-02-03 23:00:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1643929230000|2022-02-03 23:00:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643929240000|2022-02-03 23:00:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643929250000|2022-02-03 23:00:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1643929260000|2022-02-03 23:01:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1643929270000|2022-02-03 23:01:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643929280000|2022-02-03 23:01:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643929300000|2022-02-03 23:01:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1643929310000|2022-02-03 23:01:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643929320000|2022-02-03 23:02:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1643929330000|2022-02-03 23:02:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643929340000|2022-02-03 23:02:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1643929350000|2022-02-03 23:02:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|10
1643929370000|2022-02-03 23:02:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643929410000|2022-02-03 23:03:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643929420000|2022-02-03 23:03:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643929440000|2022-02-03 23:04:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643929450000|2022-02-03 23:04:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643929460000|2022-02-03 23:04:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1643929500000|2022-02-03 23:05:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643929520000|2022-02-03 23:05:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643929540000|2022-02-03 23:05:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1643929550000|2022-02-03 23:05:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1643929560000|2022-02-03 23:06:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1643929590000|2022-02-03 23:06:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643929600000|2022-02-03 23:06:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643929610000|2022-02-03 23:06:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643929640000|2022-02-03 23:07:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1643929650000|2022-02-03 23:07:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643929670000|2022-02-03 23:07:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643929690000|2022-02-03 23:08:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643929700000|2022-02-03 23:08:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643929710000|2022-02-03 23:08:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643929750000|2022-02-03 23:09:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643929770000|2022-02-03 23:09:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1643929780000|2022-02-03 23:09:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643929790000|2022-02-03 23:09:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1643929800000|2022-02-03 23:10:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643929810000|2022-02-03 23:10:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1643929830000|2022-02-03 23:10:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643929840000|2022-02-03 23:10:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643929880000|2022-02-03 23:11:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643929890000|2022-02-03 23:11:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643929920000|2022-02-03 23:12:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643929930000|2022-02-03 23:12:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643929940000|2022-02-03 23:12:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643929950000|2022-02-03 23:12:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643929960000|2022-02-03 23:12:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1643929970000|2022-02-03 23:12:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1643929990000|2022-02-03 23:13:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1643930000000|2022-02-03 23:13:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1643930010000|2022-02-03 23:13:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1643930020000|2022-02-03 23:13:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643930040000|2022-02-03 23:14:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643930050000|2022-02-03 23:14:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1643930070000|2022-02-03 23:14:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643930100000|2022-02-03 23:15:00|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|5
1643930120000|2022-02-03 23:15:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1643930130000|2022-02-03 23:15:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1643930150000|2022-02-03 23:15:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643930160000|2022-02-03 23:16:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1643930170000|2022-02-03 23:16:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643930180000|2022-02-03 23:16:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643930210000|2022-02-03 23:16:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643930230000|2022-02-03 23:17:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1643930240000|2022-02-03 23:17:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1643930250000|2022-02-03 23:17:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643930260000|2022-02-03 23:17:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643930280000|2022-02-03 23:18:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643930290000|2022-02-03 23:18:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643930300000|2022-02-03 23:18:20|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|3
1643930310000|2022-02-03 23:18:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|14
1643930340000|2022-02-03 23:19:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1643930360000|2022-02-03 23:19:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643930410000|2022-02-03 23:20:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1643930420000|2022-02-03 23:20:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1643930430000|2022-02-03 23:20:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1643930440000|2022-02-03 23:20:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643930450000|2022-02-03 23:20:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643930460000|2022-02-03 23:21:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643930470000|2022-02-03 23:21:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643930480000|2022-02-03 23:21:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643930490000|2022-02-03 23:21:30|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|7
1643930510000|2022-02-03 23:21:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1643930520000|2022-02-03 23:22:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643930530000|2022-02-03 23:22:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643930550000|2022-02-03 23:22:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643930560000|2022-02-03 23:22:40|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1643930570000|2022-02-03 23:22:50|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1643930590000|2022-02-03 23:23:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1643930640000|2022-02-03 23:24:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643930650000|2022-02-03 23:24:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643930660000|2022-02-03 23:24:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643930730000|2022-02-03 23:25:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643930760000|2022-02-03 23:26:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643930770000|2022-02-03 23:26:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1643930780000|2022-02-03 23:26:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1643930800000|2022-02-03 23:26:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643930820000|2022-02-03 23:27:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643930830000|2022-02-03 23:27:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643930840000|2022-02-03 23:27:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643930850000|2022-02-03 23:27:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643930870000|2022-02-03 23:27:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643930880000|2022-02-03 23:28:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643930900000|2022-02-03 23:28:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1643930910000|2022-02-03 23:28:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643930920000|2022-02-03 23:28:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643930940000|2022-02-03 23:29:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643930950000|2022-02-03 23:29:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643930960000|2022-02-03 23:29:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643930970000|2022-02-03 23:29:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643930980000|2022-02-03 23:29:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1643931020000|2022-02-03 23:30:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643931030000|2022-02-03 23:30:30|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|4
1643931060000|2022-02-03 23:31:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643931070000|2022-02-03 23:31:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643931080000|2022-02-03 23:31:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643931090000|2022-02-03 23:31:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1643931100000|2022-02-03 23:31:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643931130000|2022-02-03 23:32:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1643931140000|2022-02-03 23:32:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643931180000|2022-02-03 23:33:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1643931190000|2022-02-03 23:33:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1643931200000|2022-02-03 23:33:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643931220000|2022-02-03 23:33:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1643931230000|2022-02-03 23:33:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643931260000|2022-02-03 23:34:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1643931270000|2022-02-03 23:34:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1643931310000|2022-02-03 23:35:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1643931320000|2022-02-03 23:35:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1643931330000|2022-02-03 23:35:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1643931340000|2022-02-03 23:35:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1643931350000|2022-02-03 23:35:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1643931360000|2022-02-03 23:36:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1643931380000|2022-02-03 23:36:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1643931390000|2022-02-03 23:36:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1643931400000|2022-02-03 23:36:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1643931440000|2022-02-03 23:37:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1643931450000|2022-02-03 23:37:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1643931460000|2022-02-03 23:37:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1643931470000|2022-02-03 23:37:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1643931480000|2022-02-03 23:38:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1643931490000|2022-02-03 23:38:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1643931500000|2022-02-03 23:38:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1643931510000|2022-02-03 23:38:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1643931520000|2022-02-03 23:38:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643931540000|2022-02-03 23:39:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1643931550000|2022-02-03 23:39:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643931570000|2022-02-03 23:39:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1643931580000|2022-02-03 23:39:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1643931590000|2022-02-03 23:39:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643931610000|2022-02-03 23:40:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643931620000|2022-02-03 23:40:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1643931630000|2022-02-03 23:40:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643931680000|2022-02-03 23:41:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643931690000|2022-02-03 23:41:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1643931700000|2022-02-03 23:41:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1643931720000|2022-02-03 23:42:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643931760000|2022-02-03 23:42:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1643931780000|2022-02-03 23:43:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643931790000|2022-02-03 23:43:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1643931800000|2022-02-03 23:43:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643931810000|2022-02-03 23:43:30|19.42|19.22|19.42|19.22|19.42|19.22|19.4|19.2|7
1643931830000|2022-02-03 23:43:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643931840000|2022-02-03 23:44:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1643931850000|2022-02-03 23:44:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|12
1643931860000|2022-02-03 23:44:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|11
1643931870000|2022-02-03 23:44:30|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|10
1643931880000|2022-02-03 23:44:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643931890000|2022-02-03 23:44:50|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1643931900000|2022-02-03 23:45:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1643931910000|2022-02-03 23:45:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1643931920000|2022-02-03 23:45:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1643931930000|2022-02-03 23:45:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1643931950000|2022-02-03 23:45:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643931960000|2022-02-03 23:46:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643931970000|2022-02-03 23:46:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1643931990000|2022-02-03 23:46:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643932000000|2022-02-03 23:46:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643932020000|2022-02-03 23:47:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|11
1643932030000|2022-02-03 23:47:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|12
1643932070000|2022-02-03 23:47:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1643932110000|2022-02-03 23:48:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643932120000|2022-02-03 23:48:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1643932130000|2022-02-03 23:48:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1643932150000|2022-02-03 23:49:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1643932160000|2022-02-03 23:49:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1643932170000|2022-02-03 23:49:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1643932180000|2022-02-03 23:49:40|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1643932190000|2022-02-03 23:49:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1643932210000|2022-02-03 23:50:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1643932220000|2022-02-03 23:50:20|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|6
1643932230000|2022-02-03 23:50:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1643932240000|2022-02-03 23:50:40|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|4
1643932250000|2022-02-03 23:50:50|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|4
1643932260000|2022-02-03 23:51:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1643932270000|2022-02-03 23:51:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1643932290000|2022-02-03 23:51:30|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|5
1643932300000|2022-02-03 23:51:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1643932310000|2022-02-03 23:51:50|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|6
1643932320000|2022-02-03 23:52:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1643932340000|2022-02-03 23:52:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1643932360000|2022-02-03 23:52:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|10
1643932370000|2022-02-03 23:52:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1643932380000|2022-02-03 23:53:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1643932390000|2022-02-03 23:53:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1643932410000|2022-02-03 23:53:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1643932430000|2022-02-03 23:53:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1643932450000|2022-02-03 23:54:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1643932460000|2022-02-03 23:54:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1643932470000|2022-02-03 23:54:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643932480000|2022-02-03 23:54:40|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|6
1643932490000|2022-02-03 23:54:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643932500000|2022-02-03 23:55:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|10
1643932510000|2022-02-03 23:55:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643932520000|2022-02-03 23:55:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643932530000|2022-02-03 23:55:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643932540000|2022-02-03 23:55:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643932550000|2022-02-03 23:55:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643932560000|2022-02-03 23:56:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643932580000|2022-02-03 23:56:20|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|6
1643932590000|2022-02-03 23:56:30|19.52|19.32|19.52|19.32|19.54|19.34|19.52|19.32|4
1643932600000|2022-02-03 23:56:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643932630000|2022-02-03 23:57:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643932640000|2022-02-03 23:57:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1643932650000|2022-02-03 23:57:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1643932660000|2022-02-03 23:57:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643932680000|2022-02-03 23:58:00|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|4
1643932690000|2022-02-03 23:58:10|19.58|19.38|19.63|19.43|19.63|19.43|19.57|19.37|14
1643932700000|2022-02-03 23:58:20|19.62|19.42|19.62|19.42|19.64|19.44|19.62|19.42|12
1643932710000|2022-02-03 23:58:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|12
1643932720000|2022-02-03 23:58:40|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|4
1643932730000|2022-02-03 23:58:50|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|5
1643932740000|2022-02-03 23:59:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1643932760000|2022-02-03 23:59:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643932770000|2022-02-03 23:59:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643932780000|2022-02-03 23:59:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643932790000|2022-02-03 23:59:50|19.58|19.38|19.61|19.41|19.61|19.41|19.58|19.38|4
1643932800000|2022-02-04 00:00:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1643932810000|2022-02-04 00:00:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1643932830000|2022-02-04 00:00:30|19.59|19.39|19.56|19.36|19.59|19.39|19.56|19.36|4
1643932840000|2022-02-04 00:00:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1643932850000|2022-02-04 00:00:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643932860000|2022-02-04 00:01:00|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|8
1643932870000|2022-02-04 00:01:10|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|4
1643932880000|2022-02-04 00:01:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643932890000|2022-02-04 00:01:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1643932900000|2022-02-04 00:01:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643932910000|2022-02-04 00:01:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643932920000|2022-02-04 00:02:00|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|5
1643932930000|2022-02-04 00:02:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1643932940000|2022-02-04 00:02:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643932960000|2022-02-04 00:02:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643932970000|2022-02-04 00:02:50|19.53|19.33|19.56|19.36|19.56|19.36|19.52|19.32|8
1643932980000|2022-02-04 00:03:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1643932990000|2022-02-04 00:03:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1643933000000|2022-02-04 00:03:20|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|4
1643933010000|2022-02-04 00:03:30|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|9
1643933020000|2022-02-04 00:03:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|11
1643933030000|2022-02-04 00:03:50|19.56|19.36|19.56|19.36|19.56|19.36|19.54|19.34|9
1643933040000|2022-02-04 00:04:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1643933050000|2022-02-04 00:04:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|10
1643933060000|2022-02-04 00:04:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643933070000|2022-02-04 00:04:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643933080000|2022-02-04 00:04:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643933090000|2022-02-04 00:04:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|12
1643933100000|2022-02-04 00:05:00|19.53|19.33|19.53|19.33|19.55|19.35|19.53|19.33|13
1643933110000|2022-02-04 00:05:10|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|12
1643933120000|2022-02-04 00:05:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1643933130000|2022-02-04 00:05:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643933170000|2022-02-04 00:06:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643933180000|2022-02-04 00:06:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1643933190000|2022-02-04 00:06:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1643933210000|2022-02-04 00:06:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643933220000|2022-02-04 00:07:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643933230000|2022-02-04 00:07:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1643933260000|2022-02-04 00:07:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643933270000|2022-02-04 00:07:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643933280000|2022-02-04 00:08:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643933290000|2022-02-04 00:08:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643933300000|2022-02-04 00:08:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|10
1643933320000|2022-02-04 00:08:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643933330000|2022-02-04 00:08:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643933340000|2022-02-04 00:09:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643933350000|2022-02-04 00:09:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1643933360000|2022-02-04 00:09:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1643933390000|2022-02-04 00:09:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643933400000|2022-02-04 00:10:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643933410000|2022-02-04 00:10:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|9
1643933420000|2022-02-04 00:10:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643933440000|2022-02-04 00:10:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643933450000|2022-02-04 00:10:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643933460000|2022-02-04 00:11:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643933490000|2022-02-04 00:11:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643933500000|2022-02-04 00:11:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643933510000|2022-02-04 00:11:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1643933520000|2022-02-04 00:12:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643933530000|2022-02-04 00:12:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1643933600000|2022-02-04 00:13:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|12
1643933630000|2022-02-04 00:13:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643933650000|2022-02-04 00:14:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643933690000|2022-02-04 00:14:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643933700000|2022-02-04 00:15:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|6
1643933710000|2022-02-04 00:15:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643933720000|2022-02-04 00:15:20|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|5
1643933730000|2022-02-04 00:15:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1643933740000|2022-02-04 00:15:40|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|5
1643933760000|2022-02-04 00:16:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1643933770000|2022-02-04 00:16:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643933800000|2022-02-04 00:16:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1643933810000|2022-02-04 00:16:50|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|11
1643933820000|2022-02-04 00:17:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1643933850000|2022-02-04 00:17:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643933860000|2022-02-04 00:17:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643933870000|2022-02-04 00:17:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643933880000|2022-02-04 00:18:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643933930000|2022-02-04 00:18:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643933960000|2022-02-04 00:19:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643933980000|2022-02-04 00:19:40|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|4
1643933990000|2022-02-04 00:19:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643934000000|2022-02-04 00:20:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643934010000|2022-02-04 00:20:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643934020000|2022-02-04 00:20:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643934030000|2022-02-04 00:20:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643934040000|2022-02-04 00:20:40|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|7
1643934050000|2022-02-04 00:20:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643934060000|2022-02-04 00:21:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643934080000|2022-02-04 00:21:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643934090000|2022-02-04 00:21:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643934100000|2022-02-04 00:21:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643934110000|2022-02-04 00:21:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643934130000|2022-02-04 00:22:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643934140000|2022-02-04 00:22:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643934160000|2022-02-04 00:22:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643934170000|2022-02-04 00:22:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643934180000|2022-02-04 00:23:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643934190000|2022-02-04 00:23:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643934230000|2022-02-04 00:23:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643934240000|2022-02-04 00:24:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643934250000|2022-02-04 00:24:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643934280000|2022-02-04 00:24:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643934290000|2022-02-04 00:24:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643934300000|2022-02-04 00:25:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643934310000|2022-02-04 00:25:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643934320000|2022-02-04 00:25:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643934330000|2022-02-04 00:25:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643934340000|2022-02-04 00:25:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643934350000|2022-02-04 00:25:50|19.51|19.31|19.54|19.34|19.54|19.34|19.51|19.31|5
1643934360000|2022-02-04 00:26:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1643934370000|2022-02-04 00:26:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643934380000|2022-02-04 00:26:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643934390000|2022-02-04 00:26:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643934400000|2022-02-04 00:26:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|14
1643934410000|2022-02-04 00:26:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|14
1643934420000|2022-02-04 00:27:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643934430000|2022-02-04 00:27:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643934440000|2022-02-04 00:27:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1643934450000|2022-02-04 00:27:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|12
1643934460000|2022-02-04 00:27:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643934470000|2022-02-04 00:27:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643934480000|2022-02-04 00:28:00|19.54|19.34|19.53|19.33|19.54|19.34|19.52|19.32|8
1643934490000|2022-02-04 00:28:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643934500000|2022-02-04 00:28:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643934510000|2022-02-04 00:28:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643934570000|2022-02-04 00:29:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643934580000|2022-02-04 00:29:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|16
1643934600000|2022-02-04 00:30:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643934610000|2022-02-04 00:30:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643934620000|2022-02-04 00:30:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643934630000|2022-02-04 00:30:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643934640000|2022-02-04 00:30:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643934650000|2022-02-04 00:30:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643934660000|2022-02-04 00:31:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1643934670000|2022-02-04 00:31:10|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1643934760000|2022-02-04 00:32:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1643934770000|2022-02-04 00:32:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643934780000|2022-02-04 00:33:00|19.53|19.33|19.5|19.3|19.53|19.33|19.5|19.3|8
1643934790000|2022-02-04 00:33:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643934800000|2022-02-04 00:33:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1643934810000|2022-02-04 00:33:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643934840000|2022-02-04 00:34:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643934850000|2022-02-04 00:34:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1643934860000|2022-02-04 00:34:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1643934870000|2022-02-04 00:34:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1643934880000|2022-02-04 00:34:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643934890000|2022-02-04 00:34:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643934900000|2022-02-04 00:35:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1643934910000|2022-02-04 00:35:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1643934920000|2022-02-04 00:35:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1643934940000|2022-02-04 00:35:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1643934950000|2022-02-04 00:35:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643934970000|2022-02-04 00:36:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643934990000|2022-02-04 00:36:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643935030000|2022-02-04 00:37:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643935040000|2022-02-04 00:37:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643935050000|2022-02-04 00:37:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1643935080000|2022-02-04 00:38:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643935090000|2022-02-04 00:38:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1643935100000|2022-02-04 00:38:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643935110000|2022-02-04 00:38:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643935120000|2022-02-04 00:38:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643935130000|2022-02-04 00:38:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1643935140000|2022-02-04 00:39:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643935150000|2022-02-04 00:39:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1643935170000|2022-02-04 00:39:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643935180000|2022-02-04 00:39:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1643935190000|2022-02-04 00:39:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643935220000|2022-02-04 00:40:20|19.52|19.32|19.54|19.34|19.54|19.34|19.51|19.31|11
1643935230000|2022-02-04 00:40:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643935240000|2022-02-04 00:40:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643935250000|2022-02-04 00:40:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643935260000|2022-02-04 00:41:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1643935320000|2022-02-04 00:42:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643935330000|2022-02-04 00:42:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643935340000|2022-02-04 00:42:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643935370000|2022-02-04 00:42:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643935400000|2022-02-04 00:43:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1643935410000|2022-02-04 00:43:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643935420000|2022-02-04 00:43:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1643935430000|2022-02-04 00:43:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643935440000|2022-02-04 00:44:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643935460000|2022-02-04 00:44:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643935480000|2022-02-04 00:44:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643935500000|2022-02-04 00:45:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1643935510000|2022-02-04 00:45:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643935520000|2022-02-04 00:45:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643935540000|2022-02-04 00:45:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643935550000|2022-02-04 00:45:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1643935560000|2022-02-04 00:46:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643935610000|2022-02-04 00:46:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643935650000|2022-02-04 00:47:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|11
1643935660000|2022-02-04 00:47:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643935670000|2022-02-04 00:47:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643935680000|2022-02-04 00:48:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|9
1643935690000|2022-02-04 00:48:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643935700000|2022-02-04 00:48:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643935710000|2022-02-04 00:48:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643935720000|2022-02-04 00:48:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643935740000|2022-02-04 00:49:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643935760000|2022-02-04 00:49:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643935780000|2022-02-04 00:49:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1643935790000|2022-02-04 00:49:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643935820000|2022-02-04 00:50:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643935830000|2022-02-04 00:50:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643935840000|2022-02-04 00:50:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|8
1643935860000|2022-02-04 00:51:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|7
1643935870000|2022-02-04 00:51:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643935880000|2022-02-04 00:51:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643935890000|2022-02-04 00:51:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1643935900000|2022-02-04 00:51:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643935920000|2022-02-04 00:52:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643935930000|2022-02-04 00:52:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643935940000|2022-02-04 00:52:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|10
1643935950000|2022-02-04 00:52:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643935960000|2022-02-04 00:52:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643935970000|2022-02-04 00:52:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643935980000|2022-02-04 00:53:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643935990000|2022-02-04 00:53:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643936000000|2022-02-04 00:53:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1643936010000|2022-02-04 00:53:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643936040000|2022-02-04 00:54:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643936050000|2022-02-04 00:54:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643936060000|2022-02-04 00:54:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1643936070000|2022-02-04 00:54:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643936080000|2022-02-04 00:54:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643936090000|2022-02-04 00:54:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643936100000|2022-02-04 00:55:00|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|8
1643936110000|2022-02-04 00:55:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643936130000|2022-02-04 00:55:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643936150000|2022-02-04 00:55:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643936160000|2022-02-04 00:56:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643936180000|2022-02-04 00:56:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643936220000|2022-02-04 00:57:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643936230000|2022-02-04 00:57:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643936240000|2022-02-04 00:57:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643936250000|2022-02-04 00:57:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643936260000|2022-02-04 00:57:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1643936270000|2022-02-04 00:57:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643936310000|2022-02-04 00:58:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643936340000|2022-02-04 00:59:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1643936370000|2022-02-04 00:59:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643936390000|2022-02-04 00:59:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1643936400000|2022-02-04 01:00:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643936410000|2022-02-04 01:00:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643936420000|2022-02-04 01:00:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643936430000|2022-02-04 01:00:30|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|9
1643936440000|2022-02-04 01:00:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|12
1643936450000|2022-02-04 01:00:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1643936470000|2022-02-04 01:01:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643936480000|2022-02-04 01:01:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1643936490000|2022-02-04 01:01:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643936500000|2022-02-04 01:01:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643936510000|2022-02-04 01:01:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643936580000|2022-02-04 01:03:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1643936610000|2022-02-04 01:03:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1643936620000|2022-02-04 01:03:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643936630000|2022-02-04 01:03:50|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|5
1643936640000|2022-02-04 01:04:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643936650000|2022-02-04 01:04:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643936660000|2022-02-04 01:04:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643936670000|2022-02-04 01:04:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643936700000|2022-02-04 01:05:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643936710000|2022-02-04 01:05:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|11
1643936720000|2022-02-04 01:05:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643936730000|2022-02-04 01:05:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643936740000|2022-02-04 01:05:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643936750000|2022-02-04 01:05:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643936760000|2022-02-04 01:06:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1643936770000|2022-02-04 01:06:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|10
1643936780000|2022-02-04 01:06:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643936790000|2022-02-04 01:06:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643936800000|2022-02-04 01:06:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643936820000|2022-02-04 01:07:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643936830000|2022-02-04 01:07:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643936870000|2022-02-04 01:07:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643936880000|2022-02-04 01:08:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643936890000|2022-02-04 01:08:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643936900000|2022-02-04 01:08:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643936910000|2022-02-04 01:08:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643936920000|2022-02-04 01:08:40|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1643937000000|2022-02-04 01:10:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643937010000|2022-02-04 01:10:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1643937020000|2022-02-04 01:10:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643937030000|2022-02-04 01:10:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1643937050000|2022-02-04 01:10:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643937060000|2022-02-04 01:11:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643937130000|2022-02-04 01:12:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1643937140000|2022-02-04 01:12:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643937160000|2022-02-04 01:12:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643937200000|2022-02-04 01:13:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643937210000|2022-02-04 01:13:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643937220000|2022-02-04 01:13:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643937230000|2022-02-04 01:13:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643937240000|2022-02-04 01:14:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|8
1643937250000|2022-02-04 01:14:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643937260000|2022-02-04 01:14:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643937270000|2022-02-04 01:14:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1643937280000|2022-02-04 01:14:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643937290000|2022-02-04 01:14:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|10
1643937310000|2022-02-04 01:15:10|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|8
1643937330000|2022-02-04 01:15:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643937340000|2022-02-04 01:15:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643937350000|2022-02-04 01:15:50|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|5
1643937360000|2022-02-04 01:16:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643937370000|2022-02-04 01:16:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1643937380000|2022-02-04 01:16:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1643937470000|2022-02-04 01:17:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643937500000|2022-02-04 01:18:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643937510000|2022-02-04 01:18:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643937540000|2022-02-04 01:19:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643937550000|2022-02-04 01:19:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643937560000|2022-02-04 01:19:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643937570000|2022-02-04 01:19:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643937630000|2022-02-04 01:20:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643937640000|2022-02-04 01:20:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643937650000|2022-02-04 01:20:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643937700000|2022-02-04 01:21:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643937760000|2022-02-04 01:22:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643937800000|2022-02-04 01:23:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643937830000|2022-02-04 01:23:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643937840000|2022-02-04 01:24:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643937870000|2022-02-04 01:24:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643937880000|2022-02-04 01:24:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643937890000|2022-02-04 01:24:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643937910000|2022-02-04 01:25:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643937920000|2022-02-04 01:25:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643937960000|2022-02-04 01:26:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643937970000|2022-02-04 01:26:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643937980000|2022-02-04 01:26:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643937990000|2022-02-04 01:26:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643938000000|2022-02-04 01:26:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1643938030000|2022-02-04 01:27:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643938090000|2022-02-04 01:28:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643938100000|2022-02-04 01:28:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643938120000|2022-02-04 01:28:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643938160000|2022-02-04 01:29:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643938210000|2022-02-04 01:30:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643938220000|2022-02-04 01:30:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643938230000|2022-02-04 01:30:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|11
1643938270000|2022-02-04 01:31:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643938320000|2022-02-04 01:32:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643938330000|2022-02-04 01:32:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1643938420000|2022-02-04 01:33:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643938430000|2022-02-04 01:33:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1643938440000|2022-02-04 01:34:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643938450000|2022-02-04 01:34:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643938460000|2022-02-04 01:34:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643938470000|2022-02-04 01:34:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1643938480000|2022-02-04 01:34:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643938490000|2022-02-04 01:34:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1643938500000|2022-02-04 01:35:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643938510000|2022-02-04 01:35:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643938520000|2022-02-04 01:35:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1643938560000|2022-02-04 01:36:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643938570000|2022-02-04 01:36:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643938590000|2022-02-04 01:36:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1643938600000|2022-02-04 01:36:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1643938610000|2022-02-04 01:36:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643938630000|2022-02-04 01:37:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643938640000|2022-02-04 01:37:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643938650000|2022-02-04 01:37:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1643938680000|2022-02-04 01:38:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643938690000|2022-02-04 01:38:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643938700000|2022-02-04 01:38:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643938710000|2022-02-04 01:38:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1643938770000|2022-02-04 01:39:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1643938780000|2022-02-04 01:39:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1643938790000|2022-02-04 01:39:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1643938800000|2022-02-04 01:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1643938810000|2022-02-04 01:40:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643938840000|2022-02-04 01:40:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1643938870000|2022-02-04 01:41:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1643938880000|2022-02-04 01:41:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643938920000|2022-02-04 01:42:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1643938930000|2022-02-04 01:42:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1643938960000|2022-02-04 01:42:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643938980000|2022-02-04 01:43:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643938990000|2022-02-04 01:43:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1643939000000|2022-02-04 01:43:20|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|12
1643939010000|2022-02-04 01:43:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939030000|2022-02-04 01:43:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939040000|2022-02-04 01:44:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939070000|2022-02-04 01:44:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643939080000|2022-02-04 01:44:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1643939090000|2022-02-04 01:44:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1643939100000|2022-02-04 01:45:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643939140000|2022-02-04 01:45:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643939150000|2022-02-04 01:45:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643939160000|2022-02-04 01:46:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1643939170000|2022-02-04 01:46:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939180000|2022-02-04 01:46:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939190000|2022-02-04 01:46:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643939200000|2022-02-04 01:46:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643939210000|2022-02-04 01:46:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1643939220000|2022-02-04 01:47:00|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|12
1643939240000|2022-02-04 01:47:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1643939250000|2022-02-04 01:47:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1643939280000|2022-02-04 01:48:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643939290000|2022-02-04 01:48:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643939300000|2022-02-04 01:48:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1643939320000|2022-02-04 01:48:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643939330000|2022-02-04 01:48:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1643939360000|2022-02-04 01:49:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1643939370000|2022-02-04 01:49:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1643939380000|2022-02-04 01:49:40|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|3
1643939390000|2022-02-04 01:49:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1643939400000|2022-02-04 01:50:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643939410000|2022-02-04 01:50:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643939420000|2022-02-04 01:50:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643939430000|2022-02-04 01:50:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1643939440000|2022-02-04 01:50:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643939450000|2022-02-04 01:50:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1643939460000|2022-02-04 01:51:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1643939470000|2022-02-04 01:51:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643939480000|2022-02-04 01:51:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643939490000|2022-02-04 01:51:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643939500000|2022-02-04 01:51:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1643939510000|2022-02-04 01:51:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1643939520000|2022-02-04 01:52:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1643939640000|2022-02-04 01:54:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643939650000|2022-02-04 01:54:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643939720000|2022-02-04 01:55:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643939820000|2022-02-04 01:57:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643939830000|2022-02-04 01:57:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643939840000|2022-02-04 01:57:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1643939850000|2022-02-04 01:57:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643939880000|2022-02-04 01:58:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643939890000|2022-02-04 01:58:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1643939900000|2022-02-04 01:58:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1643939940000|2022-02-04 01:59:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1643940050000|2022-02-04 02:00:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643940120000|2022-02-04 02:02:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643940130000|2022-02-04 02:02:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643940170000|2022-02-04 02:02:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643940180000|2022-02-04 02:03:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1643940190000|2022-02-04 02:03:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|10
1643940200000|2022-02-04 02:03:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643940260000|2022-02-04 02:04:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643940300000|2022-02-04 02:05:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643940340000|2022-02-04 02:05:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643940350000|2022-02-04 02:05:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1643940360000|2022-02-04 02:06:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643940370000|2022-02-04 02:06:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643940410000|2022-02-04 02:06:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643940430000|2022-02-04 02:07:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643940440000|2022-02-04 02:07:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643940450000|2022-02-04 02:07:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643940460000|2022-02-04 02:07:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643940470000|2022-02-04 02:07:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643940480000|2022-02-04 02:08:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643940490000|2022-02-04 02:08:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643940500000|2022-02-04 02:08:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643940530000|2022-02-04 02:08:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643940540000|2022-02-04 02:09:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643940550000|2022-02-04 02:09:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643940560000|2022-02-04 02:09:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643940570000|2022-02-04 02:09:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643940580000|2022-02-04 02:09:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643940650000|2022-02-04 02:10:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643940660000|2022-02-04 02:11:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643940670000|2022-02-04 02:11:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643940700000|2022-02-04 02:11:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1643940710000|2022-02-04 02:11:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643940720000|2022-02-04 02:12:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643940730000|2022-02-04 02:12:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643940740000|2022-02-04 02:12:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643940750000|2022-02-04 02:12:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643940760000|2022-02-04 02:12:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1643940770000|2022-02-04 02:12:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643940820000|2022-02-04 02:13:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643940830000|2022-02-04 02:13:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643940840000|2022-02-04 02:14:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1643940850000|2022-02-04 02:14:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643940860000|2022-02-04 02:14:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1643940870000|2022-02-04 02:14:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643940890000|2022-02-04 02:14:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643940900000|2022-02-04 02:15:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643940940000|2022-02-04 02:15:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643940950000|2022-02-04 02:15:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643940960000|2022-02-04 02:16:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643940970000|2022-02-04 02:16:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643941010000|2022-02-04 02:16:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643941060000|2022-02-04 02:17:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643941080000|2022-02-04 02:18:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643941090000|2022-02-04 02:18:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643941130000|2022-02-04 02:18:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1643941140000|2022-02-04 02:19:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643941150000|2022-02-04 02:19:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|11
1643941160000|2022-02-04 02:19:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|10
1643941170000|2022-02-04 02:19:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1643941180000|2022-02-04 02:19:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1643941190000|2022-02-04 02:19:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643941230000|2022-02-04 02:20:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|9
1643941240000|2022-02-04 02:20:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643941250000|2022-02-04 02:20:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643941260000|2022-02-04 02:21:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1643941270000|2022-02-04 02:21:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1643941280000|2022-02-04 02:21:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643941290000|2022-02-04 02:21:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643941310000|2022-02-04 02:21:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643941320000|2022-02-04 02:22:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1643941330000|2022-02-04 02:22:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643941340000|2022-02-04 02:22:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|11
1643941350000|2022-02-04 02:22:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|9
1643941360000|2022-02-04 02:22:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643941370000|2022-02-04 02:22:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1643941380000|2022-02-04 02:23:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1643941390000|2022-02-04 02:23:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1643941400000|2022-02-04 02:23:20|19.57|19.37|19.59|19.39|19.59|19.39|19.57|19.37|3
1643941410000|2022-02-04 02:23:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1643941420000|2022-02-04 02:23:40|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|6
1643941430000|2022-02-04 02:23:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1643941440000|2022-02-04 02:24:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643941450000|2022-02-04 02:24:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643941460000|2022-02-04 02:24:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1643941470000|2022-02-04 02:24:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643941490000|2022-02-04 02:24:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643941500000|2022-02-04 02:25:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643941510000|2022-02-04 02:25:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|10
1643941530000|2022-02-04 02:25:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1643941540000|2022-02-04 02:25:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1643941550000|2022-02-04 02:25:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643941580000|2022-02-04 02:26:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643941590000|2022-02-04 02:26:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1643941630000|2022-02-04 02:27:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643941660000|2022-02-04 02:27:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1643941670000|2022-02-04 02:27:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643941680000|2022-02-04 02:28:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1643941690000|2022-02-04 02:28:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1643941700000|2022-02-04 02:28:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1643941710000|2022-02-04 02:28:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1643941720000|2022-02-04 02:28:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643941730000|2022-02-04 02:28:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643941760000|2022-02-04 02:29:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1643941770000|2022-02-04 02:29:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1643941780000|2022-02-04 02:29:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643941790000|2022-02-04 02:29:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1643941800000|2022-02-04 02:30:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643941810000|2022-02-04 02:30:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1643941820000|2022-02-04 02:30:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643941860000|2022-02-04 02:31:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643941870000|2022-02-04 02:31:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643941880000|2022-02-04 02:31:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643941910000|2022-02-04 02:31:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643941920000|2022-02-04 02:32:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|9
1643941930000|2022-02-04 02:32:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1643941940000|2022-02-04 02:32:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1643941950000|2022-02-04 02:32:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643941960000|2022-02-04 02:32:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643941970000|2022-02-04 02:32:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643941990000|2022-02-04 02:33:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643942000000|2022-02-04 02:33:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643942010000|2022-02-04 02:33:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643942040000|2022-02-04 02:34:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643942050000|2022-02-04 02:34:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1643942080000|2022-02-04 02:34:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643942090000|2022-02-04 02:34:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1643942100000|2022-02-04 02:35:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643942110000|2022-02-04 02:35:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643942120000|2022-02-04 02:35:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1643942130000|2022-02-04 02:35:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643942140000|2022-02-04 02:35:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1643942150000|2022-02-04 02:35:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643942160000|2022-02-04 02:36:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1643942200000|2022-02-04 02:36:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|13
1643942230000|2022-02-04 02:37:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643942240000|2022-02-04 02:37:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643942360000|2022-02-04 02:39:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643942370000|2022-02-04 02:39:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643942380000|2022-02-04 02:39:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643942390000|2022-02-04 02:39:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1643942400000|2022-02-04 02:40:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1643942410000|2022-02-04 02:40:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1643942420000|2022-02-04 02:40:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643942430000|2022-02-04 02:40:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1643942460000|2022-02-04 02:41:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1643942470000|2022-02-04 02:41:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1643942480000|2022-02-04 02:41:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1643942490000|2022-02-04 02:41:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1643942500000|2022-02-04 02:41:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1643942510000|2022-02-04 02:41:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643942520000|2022-02-04 02:42:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643942530000|2022-02-04 02:42:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1643942540000|2022-02-04 02:42:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1643942550000|2022-02-04 02:42:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643942560000|2022-02-04 02:42:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643942570000|2022-02-04 02:42:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1643942580000|2022-02-04 02:43:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1643942590000|2022-02-04 02:43:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|10
1643942600000|2022-02-04 02:43:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|10
1643942610000|2022-02-04 02:43:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1643942620000|2022-02-04 02:43:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643942630000|2022-02-04 02:43:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643942640000|2022-02-04 02:44:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1643942680000|2022-02-04 02:44:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1643942690000|2022-02-04 02:44:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|11
1643942700000|2022-02-04 02:45:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|12
1643942760000|2022-02-04 02:46:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643942780000|2022-02-04 02:46:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643942790000|2022-02-04 02:46:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643942820000|2022-02-04 02:47:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643942830000|2022-02-04 02:47:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1643942840000|2022-02-04 02:47:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643942850000|2022-02-04 02:47:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643942870000|2022-02-04 02:47:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643942880000|2022-02-04 02:48:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1643942890000|2022-02-04 02:48:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1643942900000|2022-02-04 02:48:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643942910000|2022-02-04 02:48:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1643942920000|2022-02-04 02:48:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1643942930000|2022-02-04 02:48:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|11
1643942940000|2022-02-04 02:49:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1643942950000|2022-02-04 02:49:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1643942960000|2022-02-04 02:49:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1643942970000|2022-02-04 02:49:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1643943000000|2022-02-04 02:50:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1643943010000|2022-02-04 02:50:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1643943020000|2022-02-04 02:50:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1643943030000|2022-02-04 02:50:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643943120000|2022-02-04 02:52:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1643943130000|2022-02-04 02:52:10|19.58|19.38|19.57|19.37|19.59|19.39|19.56|19.36|8
1643943150000|2022-02-04 02:52:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643943160000|2022-02-04 02:52:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|9
1643943170000|2022-02-04 02:52:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1643943180000|2022-02-04 02:53:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643943190000|2022-02-04 02:53:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1643943200000|2022-02-04 02:53:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643943230000|2022-02-04 02:53:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1643943240000|2022-02-04 02:54:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643943250000|2022-02-04 02:54:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643943260000|2022-02-04 02:54:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643943270000|2022-02-04 02:54:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|11
1643943280000|2022-02-04 02:54:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643943290000|2022-02-04 02:54:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643943300000|2022-02-04 02:55:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643943310000|2022-02-04 02:55:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643943330000|2022-02-04 02:55:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643943340000|2022-02-04 02:55:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1643943350000|2022-02-04 02:55:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1643943360000|2022-02-04 02:56:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643943390000|2022-02-04 02:56:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643943410000|2022-02-04 02:56:50|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|5
1643943420000|2022-02-04 02:57:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1643943430000|2022-02-04 02:57:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1643943440000|2022-02-04 02:57:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1643943450000|2022-02-04 02:57:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1643943460000|2022-02-04 02:57:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1643943470000|2022-02-04 02:57:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1643943480000|2022-02-04 02:58:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1643943490000|2022-02-04 02:58:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643943500000|2022-02-04 02:58:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643943510000|2022-02-04 02:58:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1643943520000|2022-02-04 02:58:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1643943530000|2022-02-04 02:58:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643943540000|2022-02-04 02:59:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643943550000|2022-02-04 02:59:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643943560000|2022-02-04 02:59:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1643943610000|2022-02-04 03:00:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643943620000|2022-02-04 03:00:20|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|5
1643943640000|2022-02-04 03:00:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643943650000|2022-02-04 03:00:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1643943660000|2022-02-04 03:01:00|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|13
1643943680000|2022-02-04 03:01:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643943750000|2022-02-04 03:02:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1643943760000|2022-02-04 03:02:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643943770000|2022-02-04 03:02:50|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|3
1643943800000|2022-02-04 03:03:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1643943810000|2022-02-04 03:03:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1643943820000|2022-02-04 03:03:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1643943830000|2022-02-04 03:03:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1643943840000|2022-02-04 03:04:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643943870000|2022-02-04 03:04:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643943880000|2022-02-04 03:04:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1643943890000|2022-02-04 03:04:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643943900000|2022-02-04 03:05:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|11
1643943910000|2022-02-04 03:05:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|12
1643943920000|2022-02-04 03:05:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643943940000|2022-02-04 03:05:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643944020000|2022-02-04 03:07:00|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|6
1643944040000|2022-02-04 03:07:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643944050000|2022-02-04 03:07:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1643944060000|2022-02-04 03:07:40|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|4
1643944080000|2022-02-04 03:08:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643944100000|2022-02-04 03:08:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643944140000|2022-02-04 03:09:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1643944150000|2022-02-04 03:09:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643944160000|2022-02-04 03:09:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|10
1643944170000|2022-02-04 03:09:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1643944180000|2022-02-04 03:09:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1643944200000|2022-02-04 03:10:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1643944210000|2022-02-04 03:10:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1643944230000|2022-02-04 03:10:30|19.59|19.39|19.57|19.37|19.59|19.39|19.57|19.37|3
1643944240000|2022-02-04 03:10:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1643944280000|2022-02-04 03:11:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643944310000|2022-02-04 03:11:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643944320000|2022-02-04 03:12:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643944330000|2022-02-04 03:12:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1643944340000|2022-02-04 03:12:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1643944350000|2022-02-04 03:12:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1643944360000|2022-02-04 03:12:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643944380000|2022-02-04 03:13:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1643944390000|2022-02-04 03:13:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1643944400000|2022-02-04 03:13:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1643944410000|2022-02-04 03:13:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1643944430000|2022-02-04 03:13:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1643944440000|2022-02-04 03:14:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643944450000|2022-02-04 03:14:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1643944460000|2022-02-04 03:14:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1643944470000|2022-02-04 03:14:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643944490000|2022-02-04 03:14:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1643944500000|2022-02-04 03:15:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1643944510000|2022-02-04 03:15:10|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|6
1643944520000|2022-02-04 03:15:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643944580000|2022-02-04 03:16:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1643944590000|2022-02-04 03:16:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643944600000|2022-02-04 03:16:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1643944610000|2022-02-04 03:16:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1643944620000|2022-02-04 03:17:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643944640000|2022-02-04 03:17:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1643944680000|2022-02-04 03:18:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1643944840000|2022-02-04 03:20:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1643944910000|2022-02-04 03:21:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643944920000|2022-02-04 03:22:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643944930000|2022-02-04 03:22:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1643944980000|2022-02-04 03:23:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1643944990000|2022-02-04 03:23:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1643945030000|2022-02-04 03:23:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643945040000|2022-02-04 03:24:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643945080000|2022-02-04 03:24:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1643945100000|2022-02-04 03:25:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1643945110000|2022-02-04 03:25:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1643945120000|2022-02-04 03:25:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1643945140000|2022-02-04 03:25:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643945150000|2022-02-04 03:25:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643945160000|2022-02-04 03:26:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643945210000|2022-02-04 03:26:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643945230000|2022-02-04 03:27:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643945250000|2022-02-04 03:27:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1643945260000|2022-02-04 03:27:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643945270000|2022-02-04 03:27:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1643945300000|2022-02-04 03:28:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643945310000|2022-02-04 03:28:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1643945320000|2022-02-04 03:28:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1643945350000|2022-02-04 03:29:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1643945400000|2022-02-04 03:30:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1643945410000|2022-02-04 03:30:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643945430000|2022-02-04 03:30:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|10
1643945440000|2022-02-04 03:30:40|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|6
1643945450000|2022-02-04 03:30:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1643945460000|2022-02-04 03:31:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1643945470000|2022-02-04 03:31:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1643945480000|2022-02-04 03:31:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1643945510000|2022-02-04 03:31:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1643945520000|2022-02-04 03:32:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|9
1643945550000|2022-02-04 03:32:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643945560000|2022-02-04 03:32:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643945580000|2022-02-04 03:33:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643945590000|2022-02-04 03:33:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|13
1643945600000|2022-02-04 03:33:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1643945610000|2022-02-04 03:33:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1643945620000|2022-02-04 03:33:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1643945660000|2022-02-04 03:34:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1643945670000|2022-02-04 03:34:30|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|6
1643945680000|2022-02-04 03:34:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1643945700000|2022-02-04 03:35:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643945760000|2022-02-04 03:36:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1643945770000|2022-02-04 03:36:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1643945780000|2022-02-04 03:36:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643945820000|2022-02-04 03:37:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643945870000|2022-02-04 03:37:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643945880000|2022-02-04 03:38:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1643945890000|2022-02-04 03:38:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643945900000|2022-02-04 03:38:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643945910000|2022-02-04 03:38:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643945920000|2022-02-04 03:38:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1643945930000|2022-02-04 03:38:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643945950000|2022-02-04 03:39:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643945960000|2022-02-04 03:39:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|9
1643945970000|2022-02-04 03:39:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1643946020000|2022-02-04 03:40:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643946090000|2022-02-04 03:41:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643946100000|2022-02-04 03:41:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643946110000|2022-02-04 03:41:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1643946160000|2022-02-04 03:42:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643946170000|2022-02-04 03:42:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1643946190000|2022-02-04 03:43:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643946220000|2022-02-04 03:43:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1643946230000|2022-02-04 03:43:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643946270000|2022-02-04 03:44:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643946280000|2022-02-04 03:44:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643946370000|2022-02-04 03:46:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643946420000|2022-02-04 03:47:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643946440000|2022-02-04 03:47:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643946460000|2022-02-04 03:47:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643946500000|2022-02-04 03:48:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643946530000|2022-02-04 03:48:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643946540000|2022-02-04 03:49:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643946580000|2022-02-04 03:49:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1643946590000|2022-02-04 03:49:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643946620000|2022-02-04 03:50:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1643946710000|2022-02-04 03:51:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1643946720000|2022-02-04 03:52:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643946730000|2022-02-04 03:52:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1643946760000|2022-02-04 03:52:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643946790000|2022-02-04 03:53:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643946800000|2022-02-04 03:53:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1643946810000|2022-02-04 03:53:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1643946820000|2022-02-04 03:53:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643946870000|2022-02-04 03:54:30|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|3
1643946880000|2022-02-04 03:54:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643946900000|2022-02-04 03:55:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1643946910000|2022-02-04 03:55:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1643946920000|2022-02-04 03:55:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643946930000|2022-02-04 03:55:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643946940000|2022-02-04 03:55:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1643946950000|2022-02-04 03:55:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643946960000|2022-02-04 03:56:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643946980000|2022-02-04 03:56:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643947020000|2022-02-04 03:57:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643947150000|2022-02-04 03:59:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643947160000|2022-02-04 03:59:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1643947200000|2022-02-04 04:00:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643947210000|2022-02-04 04:00:10|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|4
1643947220000|2022-02-04 04:00:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643947230000|2022-02-04 04:00:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1643947260000|2022-02-04 04:01:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643947270000|2022-02-04 04:01:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1643947280000|2022-02-04 04:01:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643947290000|2022-02-04 04:01:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1643947300000|2022-02-04 04:01:40|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|5
1643947310000|2022-02-04 04:01:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643947320000|2022-02-04 04:02:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1643947330000|2022-02-04 04:02:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643947350000|2022-02-04 04:02:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1643947360000|2022-02-04 04:02:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643947370000|2022-02-04 04:02:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643947380000|2022-02-04 04:03:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643947400000|2022-02-04 04:03:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643947410000|2022-02-04 04:03:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643947420000|2022-02-04 04:03:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643947430000|2022-02-04 04:03:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|10
1643947440000|2022-02-04 04:04:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643947450000|2022-02-04 04:04:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643947460000|2022-02-04 04:04:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643947470000|2022-02-04 04:04:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643947480000|2022-02-04 04:04:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643947490000|2022-02-04 04:04:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1643947500000|2022-02-04 04:05:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1643947510000|2022-02-04 04:05:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643947520000|2022-02-04 04:05:20|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1643947530000|2022-02-04 04:05:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1643947540000|2022-02-04 04:05:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643947550000|2022-02-04 04:05:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643947560000|2022-02-04 04:06:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643947570000|2022-02-04 04:06:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643947580000|2022-02-04 04:06:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643947590000|2022-02-04 04:06:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643947600000|2022-02-04 04:06:40|19.54|19.34|19.53|19.33|19.54|19.34|19.52|19.32|4
1643947610000|2022-02-04 04:06:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643947620000|2022-02-04 04:07:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643947680000|2022-02-04 04:08:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|3
1643947710000|2022-02-04 04:08:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643947720000|2022-02-04 04:08:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1643947740000|2022-02-04 04:09:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643947760000|2022-02-04 04:09:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643947770000|2022-02-04 04:09:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643947820000|2022-02-04 04:10:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643947830000|2022-02-04 04:10:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643947840000|2022-02-04 04:10:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643947850000|2022-02-04 04:10:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643947860000|2022-02-04 04:11:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1643947880000|2022-02-04 04:11:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1643947890000|2022-02-04 04:11:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1643947900000|2022-02-04 04:11:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643947930000|2022-02-04 04:12:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1643947950000|2022-02-04 04:12:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643947980000|2022-02-04 04:13:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1643948010000|2022-02-04 04:13:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1643948030000|2022-02-04 04:13:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643948040000|2022-02-04 04:14:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643948180000|2022-02-04 04:16:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643948210000|2022-02-04 04:16:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643948220000|2022-02-04 04:17:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643948230000|2022-02-04 04:17:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1643948250000|2022-02-04 04:17:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643948280000|2022-02-04 04:18:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1643948360000|2022-02-04 04:19:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643948370000|2022-02-04 04:19:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1643948380000|2022-02-04 04:19:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643948390000|2022-02-04 04:19:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643948410000|2022-02-04 04:20:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643948430000|2022-02-04 04:20:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643948440000|2022-02-04 04:20:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1643948450000|2022-02-04 04:20:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643948470000|2022-02-04 04:21:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643948480000|2022-02-04 04:21:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|13
1643948490000|2022-02-04 04:21:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643948500000|2022-02-04 04:21:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643948510000|2022-02-04 04:21:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643948520000|2022-02-04 04:22:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1643948530000|2022-02-04 04:22:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1643948540000|2022-02-04 04:22:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643948590000|2022-02-04 04:23:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643948600000|2022-02-04 04:23:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|11
1643948630000|2022-02-04 04:23:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643948710000|2022-02-04 04:25:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643948740000|2022-02-04 04:25:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1643948750000|2022-02-04 04:25:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643948760000|2022-02-04 04:26:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643948770000|2022-02-04 04:26:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643948800000|2022-02-04 04:26:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643948830000|2022-02-04 04:27:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643948850000|2022-02-04 04:27:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1643949010000|2022-02-04 04:30:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643949020000|2022-02-04 04:30:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643949060000|2022-02-04 04:31:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643949150000|2022-02-04 04:32:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643949160000|2022-02-04 04:32:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1643949170000|2022-02-04 04:32:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643949180000|2022-02-04 04:33:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1643949190000|2022-02-04 04:33:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|9
1643949200000|2022-02-04 04:33:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1643949210000|2022-02-04 04:33:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1643949220000|2022-02-04 04:33:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643949230000|2022-02-04 04:33:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1643949240000|2022-02-04 04:34:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643949250000|2022-02-04 04:34:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643949270000|2022-02-04 04:34:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1643949330000|2022-02-04 04:35:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1643949340000|2022-02-04 04:35:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643949360000|2022-02-04 04:36:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643949400000|2022-02-04 04:36:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643949420000|2022-02-04 04:37:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1643949430000|2022-02-04 04:37:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643949470000|2022-02-04 04:37:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1643949480000|2022-02-04 04:38:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1643949490000|2022-02-04 04:38:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643949500000|2022-02-04 04:38:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1643949610000|2022-02-04 04:40:10|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|3
1643949650000|2022-02-04 04:40:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643949670000|2022-02-04 04:41:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643949680000|2022-02-04 04:41:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1643949690000|2022-02-04 04:41:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643949710000|2022-02-04 04:41:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1643949760000|2022-02-04 04:42:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643949870000|2022-02-04 04:44:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643949880000|2022-02-04 04:44:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643949890000|2022-02-04 04:44:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643949930000|2022-02-04 04:45:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643950010000|2022-02-04 04:46:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950020000|2022-02-04 04:47:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1643950030000|2022-02-04 04:47:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1643950050000|2022-02-04 04:47:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950060000|2022-02-04 04:47:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950070000|2022-02-04 04:47:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950080000|2022-02-04 04:48:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1643950090000|2022-02-04 04:48:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643950100000|2022-02-04 04:48:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950150000|2022-02-04 04:49:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643950170000|2022-02-04 04:49:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643950180000|2022-02-04 04:49:40|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|4
1643950200000|2022-02-04 04:50:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1643950230000|2022-02-04 04:50:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1643950260000|2022-02-04 04:51:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643950280000|2022-02-04 04:51:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643950290000|2022-02-04 04:51:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643950300000|2022-02-04 04:51:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643950310000|2022-02-04 04:51:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643950320000|2022-02-04 04:52:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643950360000|2022-02-04 04:52:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643950390000|2022-02-04 04:53:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643950400000|2022-02-04 04:53:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643950450000|2022-02-04 04:54:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643950460000|2022-02-04 04:54:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643950500000|2022-02-04 04:55:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643950510000|2022-02-04 04:55:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643950520000|2022-02-04 04:55:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1643950530000|2022-02-04 04:55:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643950540000|2022-02-04 04:55:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643950570000|2022-02-04 04:56:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643950580000|2022-02-04 04:56:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1643950590000|2022-02-04 04:56:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643950600000|2022-02-04 04:56:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1643950610000|2022-02-04 04:56:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1643950620000|2022-02-04 04:57:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1643950630000|2022-02-04 04:57:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1643950640000|2022-02-04 04:57:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1643950650000|2022-02-04 04:57:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643950660000|2022-02-04 04:57:40|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|11
1643950670000|2022-02-04 04:57:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950680000|2022-02-04 04:58:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1643950770000|2022-02-04 04:59:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1643950780000|2022-02-04 04:59:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1643950790000|2022-02-04 04:59:50|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|4
1643950800000|2022-02-04 05:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1643950820000|2022-02-04 05:00:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1643950910000|2022-02-04 05:01:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1643950990000|2022-02-04 05:03:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1643951130000|2022-02-04 05:05:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1643951270000|2022-02-04 05:07:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643951280000|2022-02-04 05:08:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1643951290000|2022-02-04 05:08:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1643951300000|2022-02-04 05:08:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1643951340000|2022-02-04 05:09:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1643951350000|2022-02-04 05:09:10|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|10
1643951370000|2022-02-04 05:09:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1643951380000|2022-02-04 05:09:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643951390000|2022-02-04 05:09:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1643951400000|2022-02-04 05:10:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1643951430000|2022-02-04 05:10:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1643951440000|2022-02-04 05:10:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1643951470000|2022-02-04 05:11:10|19.58|19.38|19.61|19.41|19.61|19.41|19.58|19.38|4
1643951490000|2022-02-04 05:11:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1643951500000|2022-02-04 05:11:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1643951520000|2022-02-04 05:12:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1643951530000|2022-02-04 05:12:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1643951550000|2022-02-04 05:12:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1643951560000|2022-02-04 05:12:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1643951580000|2022-02-04 05:13:00|19.63|19.43|19.65|19.45|19.65|19.45|19.63|19.43|3
1643951610000|2022-02-04 05:13:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1643951620000|2022-02-04 05:13:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1643951630000|2022-02-04 05:13:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1643951660000|2022-02-04 05:14:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643951670000|2022-02-04 05:14:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1643951680000|2022-02-04 05:14:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1643951690000|2022-02-04 05:14:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1643951700000|2022-02-04 05:15:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643951710000|2022-02-04 05:15:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1643951720000|2022-02-04 05:15:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1643951770000|2022-02-04 05:16:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1643951780000|2022-02-04 05:16:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1643951790000|2022-02-04 05:16:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1643951840000|2022-02-04 05:17:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1643951850000|2022-02-04 05:17:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1643951860000|2022-02-04 05:17:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1643951870000|2022-02-04 05:17:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1643951890000|2022-02-04 05:18:10|19.69|19.49|19.71|19.51|19.72|19.52|19.68|19.48|11
1643951900000|2022-02-04 05:18:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|11
1643951910000|2022-02-04 05:18:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|9
1643951920000|2022-02-04 05:18:40|19.74|19.54|19.71|19.51|19.74|19.54|19.71|19.51|10
1643951930000|2022-02-04 05:18:50|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|15
1643951940000|2022-02-04 05:19:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1643951950000|2022-02-04 05:19:10|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1643951960000|2022-02-04 05:19:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1643951970000|2022-02-04 05:19:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643951980000|2022-02-04 05:19:40|19.77|19.57|19.77|19.57|19.77|19.57|19.75|19.55|11
1643951990000|2022-02-04 05:19:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643952000000|2022-02-04 05:20:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643952010000|2022-02-04 05:20:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643952020000|2022-02-04 05:20:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643952030000|2022-02-04 05:20:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643952040000|2022-02-04 05:20:40|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|7
1643952060000|2022-02-04 05:21:00|19.76|19.56|19.79|19.59|19.8|19.6|19.76|19.56|10
1643952070000|2022-02-04 05:21:10|19.78|19.58|19.81|19.61|19.81|19.61|19.78|19.58|10
1643952080000|2022-02-04 05:21:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643952090000|2022-02-04 05:21:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1643952100000|2022-02-04 05:21:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1643952110000|2022-02-04 05:21:50|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|7
1643952120000|2022-02-04 05:22:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643952130000|2022-02-04 05:22:10|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|8
1643952140000|2022-02-04 05:22:20|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|7
1643952150000|2022-02-04 05:22:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643952160000|2022-02-04 05:22:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643952170000|2022-02-04 05:22:50|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1643952180000|2022-02-04 05:23:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643952190000|2022-02-04 05:23:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643952200000|2022-02-04 05:23:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1643952210000|2022-02-04 05:23:30|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1643952220000|2022-02-04 05:23:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643952240000|2022-02-04 05:24:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643952260000|2022-02-04 05:24:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643952270000|2022-02-04 05:24:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|10
1643952280000|2022-02-04 05:24:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1643952290000|2022-02-04 05:24:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643952330000|2022-02-04 05:25:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643952340000|2022-02-04 05:25:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643952350000|2022-02-04 05:25:50|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|7
1643952360000|2022-02-04 05:26:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643952370000|2022-02-04 05:26:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1643952380000|2022-02-04 05:26:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643952400000|2022-02-04 05:26:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1643952410000|2022-02-04 05:26:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1643952420000|2022-02-04 05:27:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643952440000|2022-02-04 05:27:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643952450000|2022-02-04 05:27:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643952460000|2022-02-04 05:27:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952470000|2022-02-04 05:27:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1643952500000|2022-02-04 05:28:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643952520000|2022-02-04 05:28:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643952530000|2022-02-04 05:28:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952580000|2022-02-04 05:29:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643952590000|2022-02-04 05:29:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643952600000|2022-02-04 05:30:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1643952610000|2022-02-04 05:30:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952620000|2022-02-04 05:30:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643952650000|2022-02-04 05:30:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1643952660000|2022-02-04 05:31:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952670000|2022-02-04 05:31:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643952700000|2022-02-04 05:31:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643952710000|2022-02-04 05:31:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643952760000|2022-02-04 05:32:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1643952770000|2022-02-04 05:32:50|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|5
1643952780000|2022-02-04 05:33:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643952800000|2022-02-04 05:33:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952810000|2022-02-04 05:33:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643952830000|2022-02-04 05:33:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1643952840000|2022-02-04 05:34:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|3
1643952850000|2022-02-04 05:34:10|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|5
1643952860000|2022-02-04 05:34:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1643952870000|2022-02-04 05:34:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1643952890000|2022-02-04 05:34:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1643952900000|2022-02-04 05:35:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643952920000|2022-02-04 05:35:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1643952950000|2022-02-04 05:35:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643952960000|2022-02-04 05:36:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643952970000|2022-02-04 05:36:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1643952980000|2022-02-04 05:36:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1643952990000|2022-02-04 05:36:30|19.75|19.55|19.71|19.51|19.75|19.55|19.71|19.51|5
1643953000000|2022-02-04 05:36:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643953010000|2022-02-04 05:36:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1643953020000|2022-02-04 05:37:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643953050000|2022-02-04 05:37:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1643953060000|2022-02-04 05:37:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643953070000|2022-02-04 05:37:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643953130000|2022-02-04 05:38:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643953140000|2022-02-04 05:39:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1643953150000|2022-02-04 05:39:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643953170000|2022-02-04 05:39:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643953200000|2022-02-04 05:40:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643953260000|2022-02-04 05:41:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643953280000|2022-02-04 05:41:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643953290000|2022-02-04 05:41:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1643953300000|2022-02-04 05:41:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643953310000|2022-02-04 05:41:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643953330000|2022-02-04 05:42:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643953340000|2022-02-04 05:42:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1643953350000|2022-02-04 05:42:30|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|4
1643953360000|2022-02-04 05:42:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643953370000|2022-02-04 05:42:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643953380000|2022-02-04 05:43:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1643953390000|2022-02-04 05:43:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1643953400000|2022-02-04 05:43:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643953440000|2022-02-04 05:44:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643953490000|2022-02-04 05:44:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1643953510000|2022-02-04 05:45:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643953520000|2022-02-04 05:45:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643953530000|2022-02-04 05:45:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643953540000|2022-02-04 05:45:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643953560000|2022-02-04 05:46:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1643953570000|2022-02-04 05:46:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1643953590000|2022-02-04 05:46:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643953600000|2022-02-04 05:46:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643953610000|2022-02-04 05:46:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643953630000|2022-02-04 05:47:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643953650000|2022-02-04 05:47:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643953660000|2022-02-04 05:47:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643953670000|2022-02-04 05:47:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643953710000|2022-02-04 05:48:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643953730000|2022-02-04 05:48:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643953740000|2022-02-04 05:49:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1643953790000|2022-02-04 05:49:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643953800000|2022-02-04 05:50:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|6
1643953810000|2022-02-04 05:50:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1643953820000|2022-02-04 05:50:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643953850000|2022-02-04 05:50:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643953860000|2022-02-04 05:51:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643953880000|2022-02-04 05:51:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643953890000|2022-02-04 05:51:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643953900000|2022-02-04 05:51:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1643953920000|2022-02-04 05:52:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643953960000|2022-02-04 05:52:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643953970000|2022-02-04 05:52:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643953980000|2022-02-04 05:53:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643953990000|2022-02-04 05:53:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643954000000|2022-02-04 05:53:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643954030000|2022-02-04 05:53:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1643954040000|2022-02-04 05:54:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1643954050000|2022-02-04 05:54:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|12
1643954060000|2022-02-04 05:54:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1643954090000|2022-02-04 05:54:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1643954100000|2022-02-04 05:55:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643954110000|2022-02-04 05:55:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1643954120000|2022-02-04 05:55:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643954130000|2022-02-04 05:55:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1643954140000|2022-02-04 05:55:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643954160000|2022-02-04 05:56:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643954170000|2022-02-04 05:56:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643954180000|2022-02-04 05:56:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643954190000|2022-02-04 05:56:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643954200000|2022-02-04 05:56:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643954210000|2022-02-04 05:56:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1643954220000|2022-02-04 05:57:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1643954310000|2022-02-04 05:58:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643954390000|2022-02-04 05:59:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643954400000|2022-02-04 06:00:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1643954420000|2022-02-04 06:00:20|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|3
1643954430000|2022-02-04 06:00:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643954450000|2022-02-04 06:00:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643954460000|2022-02-04 06:01:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643954470000|2022-02-04 06:01:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643954490000|2022-02-04 06:01:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643954500000|2022-02-04 06:01:40|19.79|19.59|19.8|19.6|19.81|19.61|19.79|19.59|6
1643954510000|2022-02-04 06:01:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|10
1643954520000|2022-02-04 06:02:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1643954530000|2022-02-04 06:02:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643954570000|2022-02-04 06:02:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643954580000|2022-02-04 06:03:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643954590000|2022-02-04 06:03:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643954610000|2022-02-04 06:03:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643954630000|2022-02-04 06:03:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643954650000|2022-02-04 06:04:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643954660000|2022-02-04 06:04:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1643954680000|2022-02-04 06:04:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643954690000|2022-02-04 06:04:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1643954710000|2022-02-04 06:05:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643954720000|2022-02-04 06:05:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1643954730000|2022-02-04 06:05:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643954750000|2022-02-04 06:05:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643954760000|2022-02-04 06:06:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643954770000|2022-02-04 06:06:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|11
1643954780000|2022-02-04 06:06:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643954790000|2022-02-04 06:06:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1643954800000|2022-02-04 06:06:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643954810000|2022-02-04 06:06:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643954830000|2022-02-04 06:07:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643954840000|2022-02-04 06:07:20|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|6
1643954850000|2022-02-04 06:07:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643954870000|2022-02-04 06:07:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1643954880000|2022-02-04 06:08:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643954890000|2022-02-04 06:08:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643954900000|2022-02-04 06:08:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1643954910000|2022-02-04 06:08:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643954920000|2022-02-04 06:08:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643954930000|2022-02-04 06:08:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643954940000|2022-02-04 06:09:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|13
1643954950000|2022-02-04 06:09:10|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1643954970000|2022-02-04 06:09:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643954980000|2022-02-04 06:09:40|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|12
1643954990000|2022-02-04 06:09:50|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|9
1643955000000|2022-02-04 06:10:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1643955010000|2022-02-04 06:10:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|12
1643955040000|2022-02-04 06:10:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643955050000|2022-02-04 06:10:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|11
1643955060000|2022-02-04 06:11:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|11
1643955070000|2022-02-04 06:11:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643955090000|2022-02-04 06:11:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643955110000|2022-02-04 06:11:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1643955120000|2022-02-04 06:12:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1643955130000|2022-02-04 06:12:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1643955140000|2022-02-04 06:12:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|13
1643955150000|2022-02-04 06:12:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1643955160000|2022-02-04 06:12:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643955190000|2022-02-04 06:13:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643955200000|2022-02-04 06:13:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643955210000|2022-02-04 06:13:30|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|10
1643955220000|2022-02-04 06:13:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1643955240000|2022-02-04 06:14:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643955270000|2022-02-04 06:14:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643955280000|2022-02-04 06:14:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643955290000|2022-02-04 06:14:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643955310000|2022-02-04 06:15:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643955320000|2022-02-04 06:15:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|12
1643955330000|2022-02-04 06:15:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643955350000|2022-02-04 06:15:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1643955380000|2022-02-04 06:16:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1643955390000|2022-02-04 06:16:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1643955400000|2022-02-04 06:16:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643955410000|2022-02-04 06:16:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643955420000|2022-02-04 06:17:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1643955430000|2022-02-04 06:17:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643955440000|2022-02-04 06:17:20|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|8
1643955450000|2022-02-04 06:17:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643955460000|2022-02-04 06:17:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1643955480000|2022-02-04 06:18:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643955490000|2022-02-04 06:18:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643955500000|2022-02-04 06:18:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1643955510000|2022-02-04 06:18:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643955540000|2022-02-04 06:19:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643955550000|2022-02-04 06:19:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643955560000|2022-02-04 06:19:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|12
1643955570000|2022-02-04 06:19:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643955580000|2022-02-04 06:19:40|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|4
1643955590000|2022-02-04 06:19:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643955600000|2022-02-04 06:20:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643955610000|2022-02-04 06:20:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643955620000|2022-02-04 06:20:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1643955630000|2022-02-04 06:20:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643955640000|2022-02-04 06:20:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643955650000|2022-02-04 06:20:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643955660000|2022-02-04 06:21:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643955670000|2022-02-04 06:21:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1643955680000|2022-02-04 06:21:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643955690000|2022-02-04 06:21:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643955700000|2022-02-04 06:21:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643955710000|2022-02-04 06:21:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|12
1643955720000|2022-02-04 06:22:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643955730000|2022-02-04 06:22:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643955750000|2022-02-04 06:22:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643955780000|2022-02-04 06:23:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643955790000|2022-02-04 06:23:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1643955800000|2022-02-04 06:23:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643955810000|2022-02-04 06:23:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1643955820000|2022-02-04 06:23:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643955830000|2022-02-04 06:23:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643955850000|2022-02-04 06:24:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643955860000|2022-02-04 06:24:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643955870000|2022-02-04 06:24:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643955880000|2022-02-04 06:24:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1643955890000|2022-02-04 06:24:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643955900000|2022-02-04 06:25:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643955910000|2022-02-04 06:25:10|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|7
1643955920000|2022-02-04 06:25:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643955930000|2022-02-04 06:25:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1643955940000|2022-02-04 06:25:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1643955950000|2022-02-04 06:25:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643955960000|2022-02-04 06:26:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643955970000|2022-02-04 06:26:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643955980000|2022-02-04 06:26:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643955990000|2022-02-04 06:26:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1643956010000|2022-02-04 06:26:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643956020000|2022-02-04 06:27:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643956030000|2022-02-04 06:27:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643956040000|2022-02-04 06:27:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643956050000|2022-02-04 06:27:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643956060000|2022-02-04 06:27:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643956070000|2022-02-04 06:27:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643956110000|2022-02-04 06:28:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643956120000|2022-02-04 06:28:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643956130000|2022-02-04 06:28:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643956140000|2022-02-04 06:29:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643956150000|2022-02-04 06:29:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643956160000|2022-02-04 06:29:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643956170000|2022-02-04 06:29:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643956200000|2022-02-04 06:30:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643956210000|2022-02-04 06:30:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956220000|2022-02-04 06:30:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643956230000|2022-02-04 06:30:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643956330000|2022-02-04 06:32:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956350000|2022-02-04 06:32:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643956360000|2022-02-04 06:32:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643956410000|2022-02-04 06:33:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643956420000|2022-02-04 06:33:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956430000|2022-02-04 06:33:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643956500000|2022-02-04 06:35:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643956520000|2022-02-04 06:35:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956590000|2022-02-04 06:36:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1643956660000|2022-02-04 06:37:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643956670000|2022-02-04 06:37:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956680000|2022-02-04 06:38:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643956700000|2022-02-04 06:38:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643956720000|2022-02-04 06:38:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643956740000|2022-02-04 06:39:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643956750000|2022-02-04 06:39:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643956760000|2022-02-04 06:39:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643956770000|2022-02-04 06:39:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1643956780000|2022-02-04 06:39:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|13
1643956790000|2022-02-04 06:39:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643956800000|2022-02-04 06:40:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643956810000|2022-02-04 06:40:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1643956820000|2022-02-04 06:40:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643956850000|2022-02-04 06:40:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643956870000|2022-02-04 06:41:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643956880000|2022-02-04 06:41:20|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|4
1643956890000|2022-02-04 06:41:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643956900000|2022-02-04 06:41:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643956910000|2022-02-04 06:41:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643956920000|2022-02-04 06:42:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1643956930000|2022-02-04 06:42:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643956960000|2022-02-04 06:42:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643956970000|2022-02-04 06:42:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643956980000|2022-02-04 06:43:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643957020000|2022-02-04 06:43:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643957030000|2022-02-04 06:43:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643957050000|2022-02-04 06:44:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643957130000|2022-02-04 06:45:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643957150000|2022-02-04 06:45:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643957160000|2022-02-04 06:46:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643957250000|2022-02-04 06:47:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1643957260000|2022-02-04 06:47:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643957270000|2022-02-04 06:47:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643957280000|2022-02-04 06:48:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643957290000|2022-02-04 06:48:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643957330000|2022-02-04 06:48:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643957370000|2022-02-04 06:49:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643957380000|2022-02-04 06:49:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643957390000|2022-02-04 06:49:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1643957400000|2022-02-04 06:50:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643957410000|2022-02-04 06:50:10|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1643957420000|2022-02-04 06:50:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643957430000|2022-02-04 06:50:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643957450000|2022-02-04 06:50:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643957460000|2022-02-04 06:51:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643957470000|2022-02-04 06:51:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643957490000|2022-02-04 06:51:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643957500000|2022-02-04 06:51:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643957530000|2022-02-04 06:52:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643957540000|2022-02-04 06:52:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643957550000|2022-02-04 06:52:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643957560000|2022-02-04 06:52:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1643957570000|2022-02-04 06:52:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643957620000|2022-02-04 06:53:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1643957630000|2022-02-04 06:53:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1643957680000|2022-02-04 06:54:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643957690000|2022-02-04 06:54:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643957720000|2022-02-04 06:55:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643957730000|2022-02-04 06:55:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1643957740000|2022-02-04 06:55:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643957750000|2022-02-04 06:55:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643957770000|2022-02-04 06:56:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643957780000|2022-02-04 06:56:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643957790000|2022-02-04 06:56:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643957800000|2022-02-04 06:56:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643957810000|2022-02-04 06:56:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643957840000|2022-02-04 06:57:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643957860000|2022-02-04 06:57:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643957890000|2022-02-04 06:58:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643957900000|2022-02-04 06:58:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643957940000|2022-02-04 06:59:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643957950000|2022-02-04 06:59:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643957970000|2022-02-04 06:59:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643957980000|2022-02-04 06:59:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1643957990000|2022-02-04 06:59:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643958000000|2022-02-04 07:00:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643958010000|2022-02-04 07:00:10|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|12
1643958030000|2022-02-04 07:00:30|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|5
1643958040000|2022-02-04 07:00:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643958050000|2022-02-04 07:00:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643958060000|2022-02-04 07:01:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1643958070000|2022-02-04 07:01:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1643958080000|2022-02-04 07:01:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1643958090000|2022-02-04 07:01:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643958140000|2022-02-04 07:02:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643958160000|2022-02-04 07:02:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643958170000|2022-02-04 07:02:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643958180000|2022-02-04 07:03:00|19.9|19.7|19.92|19.72|19.93|19.73|19.89|19.69|10
1643958190000|2022-02-04 07:03:10|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1643958200000|2022-02-04 07:03:20|19.94|19.74|19.96|19.76|19.97|19.77|19.94|19.74|5
1643958210000|2022-02-04 07:03:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643958220000|2022-02-04 07:03:40|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|7
1643958230000|2022-02-04 07:03:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643958240000|2022-02-04 07:04:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643958250000|2022-02-04 07:04:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643958260000|2022-02-04 07:04:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643958270000|2022-02-04 07:04:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1643958280000|2022-02-04 07:04:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1643958290000|2022-02-04 07:04:50|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|11
1643958300000|2022-02-04 07:05:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1643958310000|2022-02-04 07:05:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|12
1643958320000|2022-02-04 07:05:20|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|6
1643958340000|2022-02-04 07:05:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643958350000|2022-02-04 07:05:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643958360000|2022-02-04 07:06:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|12
1643958370000|2022-02-04 07:06:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1643958380000|2022-02-04 07:06:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643958390000|2022-02-04 07:06:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643958400000|2022-02-04 07:06:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643958410000|2022-02-04 07:06:50|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|5
1643958420000|2022-02-04 07:07:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643958430000|2022-02-04 07:07:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643958440000|2022-02-04 07:07:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643958450000|2022-02-04 07:07:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643958470000|2022-02-04 07:07:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643958480000|2022-02-04 07:08:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643958490000|2022-02-04 07:08:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643958500000|2022-02-04 07:08:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643958510000|2022-02-04 07:08:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643958520000|2022-02-04 07:08:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643958530000|2022-02-04 07:08:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643958560000|2022-02-04 07:09:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|11
1643958580000|2022-02-04 07:09:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643958600000|2022-02-04 07:10:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643958610000|2022-02-04 07:10:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|11
1643958620000|2022-02-04 07:10:20|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1643958630000|2022-02-04 07:10:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1643958640000|2022-02-04 07:10:40|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|7
1643958650000|2022-02-04 07:10:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643958670000|2022-02-04 07:11:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643958690000|2022-02-04 07:11:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1643958740000|2022-02-04 07:12:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643958750000|2022-02-04 07:12:30|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|7
1643958760000|2022-02-04 07:12:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643958770000|2022-02-04 07:12:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|12
1643958790000|2022-02-04 07:13:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643958800000|2022-02-04 07:13:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643958810000|2022-02-04 07:13:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1643958820000|2022-02-04 07:13:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643958830000|2022-02-04 07:13:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|11
1643958850000|2022-02-04 07:14:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643958860000|2022-02-04 07:14:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643958890000|2022-02-04 07:14:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643958900000|2022-02-04 07:15:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643958910000|2022-02-04 07:15:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1643958920000|2022-02-04 07:15:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1643958930000|2022-02-04 07:15:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643958940000|2022-02-04 07:15:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643958950000|2022-02-04 07:15:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643958960000|2022-02-04 07:16:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643958970000|2022-02-04 07:16:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643958990000|2022-02-04 07:16:30|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|3
1643959000000|2022-02-04 07:16:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643959020000|2022-02-04 07:17:00|19.84|19.64|19.81|19.61|19.84|19.64|19.81|19.61|4
1643959030000|2022-02-04 07:17:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1643959040000|2022-02-04 07:17:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1643959050000|2022-02-04 07:17:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643959070000|2022-02-04 07:17:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643959080000|2022-02-04 07:18:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1643959090000|2022-02-04 07:18:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643959100000|2022-02-04 07:18:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643959130000|2022-02-04 07:18:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1643959140000|2022-02-04 07:19:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1643959170000|2022-02-04 07:19:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1643959180000|2022-02-04 07:19:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1643959200000|2022-02-04 07:20:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643959210000|2022-02-04 07:20:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643959220000|2022-02-04 07:20:20|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|4
1643959230000|2022-02-04 07:20:30|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|10
1643959240000|2022-02-04 07:20:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643959260000|2022-02-04 07:21:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643959310000|2022-02-04 07:21:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1643959320000|2022-02-04 07:22:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643959350000|2022-02-04 07:22:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643959360000|2022-02-04 07:22:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643959410000|2022-02-04 07:23:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1643959420000|2022-02-04 07:23:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1643959430000|2022-02-04 07:23:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1643959440000|2022-02-04 07:24:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|8
1643959450000|2022-02-04 07:24:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1643959460000|2022-02-04 07:24:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643959470000|2022-02-04 07:24:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643959480000|2022-02-04 07:24:40|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|8
1643959490000|2022-02-04 07:24:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643959520000|2022-02-04 07:25:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1643959540000|2022-02-04 07:25:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1643959550000|2022-02-04 07:25:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1643959560000|2022-02-04 07:26:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1643959600000|2022-02-04 07:26:40|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|8
1643959610000|2022-02-04 07:26:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643959640000|2022-02-04 07:27:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1643959660000|2022-02-04 07:27:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643959700000|2022-02-04 07:28:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643959720000|2022-02-04 07:28:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643959740000|2022-02-04 07:29:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643959760000|2022-02-04 07:29:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643959770000|2022-02-04 07:29:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|9
1643959780000|2022-02-04 07:29:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|8
1643959790000|2022-02-04 07:29:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643959800000|2022-02-04 07:30:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643959810000|2022-02-04 07:30:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643959820000|2022-02-04 07:30:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643959840000|2022-02-04 07:30:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643959850000|2022-02-04 07:30:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643959860000|2022-02-04 07:31:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|12
1643959870000|2022-02-04 07:31:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643959880000|2022-02-04 07:31:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1643959890000|2022-02-04 07:31:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643959900000|2022-02-04 07:31:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643959920000|2022-02-04 07:32:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643959930000|2022-02-04 07:32:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643959940000|2022-02-04 07:32:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1643959950000|2022-02-04 07:32:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1643959970000|2022-02-04 07:32:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1643959980000|2022-02-04 07:33:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643959990000|2022-02-04 07:33:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643960010000|2022-02-04 07:33:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643960030000|2022-02-04 07:33:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1643960040000|2022-02-04 07:34:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643960050000|2022-02-04 07:34:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643960060000|2022-02-04 07:34:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643960070000|2022-02-04 07:34:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1643960080000|2022-02-04 07:34:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1643960100000|2022-02-04 07:35:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1643960120000|2022-02-04 07:35:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643960130000|2022-02-04 07:35:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1643960140000|2022-02-04 07:35:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|10
1643960150000|2022-02-04 07:35:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1643960240000|2022-02-04 07:37:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643960250000|2022-02-04 07:37:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1643960260000|2022-02-04 07:37:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643960270000|2022-02-04 07:37:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643960280000|2022-02-04 07:38:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1643960300000|2022-02-04 07:38:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643960310000|2022-02-04 07:38:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1643960320000|2022-02-04 07:38:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1643960330000|2022-02-04 07:38:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1643960340000|2022-02-04 07:39:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1643960350000|2022-02-04 07:39:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643960360000|2022-02-04 07:39:20|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|8
1643960400000|2022-02-04 07:40:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1643960410000|2022-02-04 07:40:10|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|8
1643960420000|2022-02-04 07:40:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643960430000|2022-02-04 07:40:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643960440000|2022-02-04 07:40:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643960450000|2022-02-04 07:40:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643960460000|2022-02-04 07:41:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643960470000|2022-02-04 07:41:10|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|9
1643960480000|2022-02-04 07:41:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1643960510000|2022-02-04 07:41:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643960560000|2022-02-04 07:42:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643960570000|2022-02-04 07:42:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1643960580000|2022-02-04 07:43:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643960610000|2022-02-04 07:43:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643960620000|2022-02-04 07:43:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1643960670000|2022-02-04 07:44:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643960680000|2022-02-04 07:44:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643960690000|2022-02-04 07:44:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1643960700000|2022-02-04 07:45:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1643960760000|2022-02-04 07:46:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1643960770000|2022-02-04 07:46:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1643960780000|2022-02-04 07:46:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|9
1643960790000|2022-02-04 07:46:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1643960850000|2022-02-04 07:47:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1643960860000|2022-02-04 07:47:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1643960870000|2022-02-04 07:47:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1643960880000|2022-02-04 07:48:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643960890000|2022-02-04 07:48:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643960910000|2022-02-04 07:48:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1643960940000|2022-02-04 07:49:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643960950000|2022-02-04 07:49:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1643960970000|2022-02-04 07:49:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643960980000|2022-02-04 07:49:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643960990000|2022-02-04 07:49:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643961020000|2022-02-04 07:50:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643961030000|2022-02-04 07:50:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643961040000|2022-02-04 07:50:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1643961050000|2022-02-04 07:50:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643961060000|2022-02-04 07:51:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643961080000|2022-02-04 07:51:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643961090000|2022-02-04 07:51:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1643961100000|2022-02-04 07:51:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643961160000|2022-02-04 07:52:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643961200000|2022-02-04 07:53:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643961210000|2022-02-04 07:53:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643961240000|2022-02-04 07:54:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1643961280000|2022-02-04 07:54:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1643961290000|2022-02-04 07:54:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643961300000|2022-02-04 07:55:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1643961310000|2022-02-04 07:55:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643961320000|2022-02-04 07:55:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|11
1643961330000|2022-02-04 07:55:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1643961340000|2022-02-04 07:55:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643961350000|2022-02-04 07:55:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1643961360000|2022-02-04 07:56:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1643961370000|2022-02-04 07:56:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|13
1643961380000|2022-02-04 07:56:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|12
1643961390000|2022-02-04 07:56:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1643961410000|2022-02-04 07:56:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1643961450000|2022-02-04 07:57:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643961460000|2022-02-04 07:57:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1643961470000|2022-02-04 07:57:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643961490000|2022-02-04 07:58:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643961500000|2022-02-04 07:58:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643961540000|2022-02-04 07:59:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643961570000|2022-02-04 07:59:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643961580000|2022-02-04 07:59:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643961610000|2022-02-04 08:00:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643961620000|2022-02-04 08:00:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1643961630000|2022-02-04 08:00:30|19.9|19.7|19.97|19.77|19.97|19.77|19.9|19.7|10
1643961640000|2022-02-04 08:00:40|19.96|19.76|19.96|19.76|19.98|19.78|19.96|19.76|11
1643961650000|2022-02-04 08:00:50|19.97|19.77|19.93|19.73|19.97|19.77|19.93|19.73|16
1643961660000|2022-02-04 08:01:00|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|5
1643961670000|2022-02-04 08:01:10|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|8
1643961680000|2022-02-04 08:01:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1643961690000|2022-02-04 08:01:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1643961700000|2022-02-04 08:01:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1643961710000|2022-02-04 08:01:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643961720000|2022-02-04 08:02:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1643961730000|2022-02-04 08:02:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1643961740000|2022-02-04 08:02:20|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|8
1643961750000|2022-02-04 08:02:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|10
1643961760000|2022-02-04 08:02:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|13
1643961770000|2022-02-04 08:02:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643961780000|2022-02-04 08:03:00|19.91|19.71|19.95|19.75|19.95|19.75|19.9|19.7|8
1643961790000|2022-02-04 08:03:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1643961800000|2022-02-04 08:03:20|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|5
1643961810000|2022-02-04 08:03:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1643961820000|2022-02-04 08:03:40|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|10
1643961830000|2022-02-04 08:03:50|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1643961840000|2022-02-04 08:04:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643961850000|2022-02-04 08:04:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643961860000|2022-02-04 08:04:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643961870000|2022-02-04 08:04:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643961890000|2022-02-04 08:04:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1643961900000|2022-02-04 08:05:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643961930000|2022-02-04 08:05:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643961940000|2022-02-04 08:05:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|11
1643961950000|2022-02-04 08:05:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643961960000|2022-02-04 08:06:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|6
1643961970000|2022-02-04 08:06:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643961990000|2022-02-04 08:06:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643962000000|2022-02-04 08:06:40|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|4
1643962010000|2022-02-04 08:06:50|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1643962020000|2022-02-04 08:07:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643962030000|2022-02-04 08:07:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643962050000|2022-02-04 08:07:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643962070000|2022-02-04 08:07:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643962080000|2022-02-04 08:08:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1643962090000|2022-02-04 08:08:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643962100000|2022-02-04 08:08:20|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|8
1643962110000|2022-02-04 08:08:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643962120000|2022-02-04 08:08:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643962130000|2022-02-04 08:08:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1643962150000|2022-02-04 08:09:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|12
1643962160000|2022-02-04 08:09:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643962170000|2022-02-04 08:09:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643962190000|2022-02-04 08:09:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643962200000|2022-02-04 08:10:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1643962210000|2022-02-04 08:10:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643962230000|2022-02-04 08:10:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1643962240000|2022-02-04 08:10:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1643962260000|2022-02-04 08:11:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|11
1643962270000|2022-02-04 08:11:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643962280000|2022-02-04 08:11:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1643962310000|2022-02-04 08:11:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643962320000|2022-02-04 08:12:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643962330000|2022-02-04 08:12:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|10
1643962340000|2022-02-04 08:12:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643962360000|2022-02-04 08:12:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643962380000|2022-02-04 08:13:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643962390000|2022-02-04 08:13:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643962400000|2022-02-04 08:13:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643962410000|2022-02-04 08:13:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643962420000|2022-02-04 08:13:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643962430000|2022-02-04 08:13:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643962440000|2022-02-04 08:14:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643962450000|2022-02-04 08:14:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643962460000|2022-02-04 08:14:20|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|6
1643962470000|2022-02-04 08:14:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643962480000|2022-02-04 08:14:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1643962490000|2022-02-04 08:14:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1643962500000|2022-02-04 08:15:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643962510000|2022-02-04 08:15:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643962530000|2022-02-04 08:15:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643962560000|2022-02-04 08:16:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643962570000|2022-02-04 08:16:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643962580000|2022-02-04 08:16:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643962590000|2022-02-04 08:16:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643962600000|2022-02-04 08:16:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643962610000|2022-02-04 08:16:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|11
1643962620000|2022-02-04 08:17:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|11
1643962630000|2022-02-04 08:17:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643962640000|2022-02-04 08:17:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643962650000|2022-02-04 08:17:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1643962660000|2022-02-04 08:17:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1643962670000|2022-02-04 08:17:50|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|4
1643962680000|2022-02-04 08:18:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|10
1643962690000|2022-02-04 08:18:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|15
1643962700000|2022-02-04 08:18:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|12
1643962720000|2022-02-04 08:18:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643962740000|2022-02-04 08:19:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|11
1643962750000|2022-02-04 08:19:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|14
1643962790000|2022-02-04 08:19:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643962800000|2022-02-04 08:20:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643962810000|2022-02-04 08:20:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643962820000|2022-02-04 08:20:20|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|5
1643962830000|2022-02-04 08:20:30|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|7
1643962850000|2022-02-04 08:20:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643962860000|2022-02-04 08:21:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643962870000|2022-02-04 08:21:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643962880000|2022-02-04 08:21:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643962890000|2022-02-04 08:21:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643962910000|2022-02-04 08:21:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643962920000|2022-02-04 08:22:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1643962930000|2022-02-04 08:22:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643962940000|2022-02-04 08:22:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643962950000|2022-02-04 08:22:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643962960000|2022-02-04 08:22:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643962970000|2022-02-04 08:22:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643963000000|2022-02-04 08:23:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643963080000|2022-02-04 08:24:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643963140000|2022-02-04 08:25:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643963150000|2022-02-04 08:25:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643963160000|2022-02-04 08:26:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643963170000|2022-02-04 08:26:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643963180000|2022-02-04 08:26:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643963190000|2022-02-04 08:26:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643963200000|2022-02-04 08:26:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643963220000|2022-02-04 08:27:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643963230000|2022-02-04 08:27:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643963240000|2022-02-04 08:27:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643963250000|2022-02-04 08:27:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643963260000|2022-02-04 08:27:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643963300000|2022-02-04 08:28:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643963320000|2022-02-04 08:28:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1643963330000|2022-02-04 08:28:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1643963340000|2022-02-04 08:29:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643963350000|2022-02-04 08:29:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643963360000|2022-02-04 08:29:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643963380000|2022-02-04 08:29:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643963400000|2022-02-04 08:30:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643963410000|2022-02-04 08:30:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643963420000|2022-02-04 08:30:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643963430000|2022-02-04 08:30:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643963440000|2022-02-04 08:30:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643963450000|2022-02-04 08:30:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643963490000|2022-02-04 08:31:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643963510000|2022-02-04 08:31:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643963520000|2022-02-04 08:32:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643963620000|2022-02-04 08:33:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643963630000|2022-02-04 08:33:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643963650000|2022-02-04 08:34:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643963660000|2022-02-04 08:34:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643963670000|2022-02-04 08:34:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643963680000|2022-02-04 08:34:40|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643963690000|2022-02-04 08:34:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643963700000|2022-02-04 08:35:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643963750000|2022-02-04 08:35:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643963770000|2022-02-04 08:36:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643963780000|2022-02-04 08:36:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643963790000|2022-02-04 08:36:30|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643963800000|2022-02-04 08:36:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643963820000|2022-02-04 08:37:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643963830000|2022-02-04 08:37:10|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|10
1643963840000|2022-02-04 08:37:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643963850000|2022-02-04 08:37:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643963860000|2022-02-04 08:37:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643963880000|2022-02-04 08:38:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643963890000|2022-02-04 08:38:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643963900000|2022-02-04 08:38:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643963910000|2022-02-04 08:38:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643963920000|2022-02-04 08:38:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643963930000|2022-02-04 08:38:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643963940000|2022-02-04 08:39:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643963950000|2022-02-04 08:39:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643963960000|2022-02-04 08:39:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643963970000|2022-02-04 08:39:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1643963980000|2022-02-04 08:39:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643963990000|2022-02-04 08:39:50|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|5
1643964000000|2022-02-04 08:40:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643964040000|2022-02-04 08:40:40|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|4
1643964050000|2022-02-04 08:40:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643964060000|2022-02-04 08:41:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643964070000|2022-02-04 08:41:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643964090000|2022-02-04 08:41:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643964100000|2022-02-04 08:41:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643964110000|2022-02-04 08:41:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643964130000|2022-02-04 08:42:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643964140000|2022-02-04 08:42:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643964150000|2022-02-04 08:42:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643964160000|2022-02-04 08:42:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643964170000|2022-02-04 08:42:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643964230000|2022-02-04 08:43:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643964240000|2022-02-04 08:44:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643964250000|2022-02-04 08:44:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643964270000|2022-02-04 08:44:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643964280000|2022-02-04 08:44:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643964290000|2022-02-04 08:44:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643964350000|2022-02-04 08:45:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643964400000|2022-02-04 08:46:40|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|7
1643964430000|2022-02-04 08:47:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643964440000|2022-02-04 08:47:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643964450000|2022-02-04 08:47:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643964460000|2022-02-04 08:47:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643964480000|2022-02-04 08:48:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643964490000|2022-02-04 08:48:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|9
1643964500000|2022-02-04 08:48:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643964550000|2022-02-04 08:49:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|8
1643964570000|2022-02-04 08:49:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643964610000|2022-02-04 08:50:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643964620000|2022-02-04 08:50:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643964630000|2022-02-04 08:50:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643964640000|2022-02-04 08:50:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643964650000|2022-02-04 08:50:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643964660000|2022-02-04 08:51:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643964670000|2022-02-04 08:51:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643964680000|2022-02-04 08:51:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643964710000|2022-02-04 08:51:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643964720000|2022-02-04 08:52:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643964780000|2022-02-04 08:53:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643964790000|2022-02-04 08:53:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643964840000|2022-02-04 08:54:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643964850000|2022-02-04 08:54:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643964890000|2022-02-04 08:54:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643964900000|2022-02-04 08:55:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643964910000|2022-02-04 08:55:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643964920000|2022-02-04 08:55:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643964930000|2022-02-04 08:55:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643964960000|2022-02-04 08:56:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643965040000|2022-02-04 08:57:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643965050000|2022-02-04 08:57:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643965060000|2022-02-04 08:57:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643965070000|2022-02-04 08:57:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643965080000|2022-02-04 08:58:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643965110000|2022-02-04 08:58:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643965140000|2022-02-04 08:59:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643965150000|2022-02-04 08:59:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643965160000|2022-02-04 08:59:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643965190000|2022-02-04 08:59:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643965200000|2022-02-04 09:00:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643965210000|2022-02-04 09:00:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643965220000|2022-02-04 09:00:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643965240000|2022-02-04 09:00:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643965250000|2022-02-04 09:00:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643965260000|2022-02-04 09:01:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643965270000|2022-02-04 09:01:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643965290000|2022-02-04 09:01:30|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1643965300000|2022-02-04 09:01:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643965310000|2022-02-04 09:01:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643965320000|2022-02-04 09:02:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1643965330000|2022-02-04 09:02:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643965380000|2022-02-04 09:03:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643965390000|2022-02-04 09:03:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643965490000|2022-02-04 09:04:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643965510000|2022-02-04 09:05:10|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643965520000|2022-02-04 09:05:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1643965530000|2022-02-04 09:05:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1643965540000|2022-02-04 09:05:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643965550000|2022-02-04 09:05:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643965560000|2022-02-04 09:06:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643965600000|2022-02-04 09:06:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643965610000|2022-02-04 09:06:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643965620000|2022-02-04 09:07:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643965640000|2022-02-04 09:07:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643965680000|2022-02-04 09:08:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643965770000|2022-02-04 09:09:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643965810000|2022-02-04 09:10:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643965820000|2022-02-04 09:10:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643965880000|2022-02-04 09:11:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643965890000|2022-02-04 09:11:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643965910000|2022-02-04 09:11:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643965920000|2022-02-04 09:12:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643965930000|2022-02-04 09:12:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643965940000|2022-02-04 09:12:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643965950000|2022-02-04 09:12:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643965960000|2022-02-04 09:12:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643965970000|2022-02-04 09:12:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643965980000|2022-02-04 09:13:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643965990000|2022-02-04 09:13:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643966040000|2022-02-04 09:14:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1643966050000|2022-02-04 09:14:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643966060000|2022-02-04 09:14:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1643966070000|2022-02-04 09:14:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|11
1643966120000|2022-02-04 09:15:20|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|10
1643966130000|2022-02-04 09:15:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1643966160000|2022-02-04 09:16:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643966170000|2022-02-04 09:16:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1643966180000|2022-02-04 09:16:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643966190000|2022-02-04 09:16:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643966200000|2022-02-04 09:16:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643966220000|2022-02-04 09:17:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643966240000|2022-02-04 09:17:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643966250000|2022-02-04 09:17:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643966260000|2022-02-04 09:17:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643966270000|2022-02-04 09:17:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643966280000|2022-02-04 09:18:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643966290000|2022-02-04 09:18:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643966310000|2022-02-04 09:18:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643966330000|2022-02-04 09:18:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643966340000|2022-02-04 09:19:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643966350000|2022-02-04 09:19:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643966360000|2022-02-04 09:19:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643966390000|2022-02-04 09:19:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643966400000|2022-02-04 09:20:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643966420000|2022-02-04 09:20:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643966480000|2022-02-04 09:21:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|10
1643966490000|2022-02-04 09:21:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643966510000|2022-02-04 09:21:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643966540000|2022-02-04 09:22:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643966570000|2022-02-04 09:22:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643966580000|2022-02-04 09:23:00|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1643966590000|2022-02-04 09:23:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643966600000|2022-02-04 09:23:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643966610000|2022-02-04 09:23:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643966620000|2022-02-04 09:23:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643966640000|2022-02-04 09:24:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1643966650000|2022-02-04 09:24:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643966670000|2022-02-04 09:24:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643966710000|2022-02-04 09:25:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643966720000|2022-02-04 09:25:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643966750000|2022-02-04 09:25:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643966850000|2022-02-04 09:27:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643966860000|2022-02-04 09:27:40|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643966880000|2022-02-04 09:28:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643966890000|2022-02-04 09:28:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1643966920000|2022-02-04 09:28:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643967000000|2022-02-04 09:30:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643967010000|2022-02-04 09:30:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643967020000|2022-02-04 09:30:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643967060000|2022-02-04 09:31:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643967090000|2022-02-04 09:31:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1643967100000|2022-02-04 09:31:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643967180000|2022-02-04 09:33:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643967190000|2022-02-04 09:33:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|10
1643967200000|2022-02-04 09:33:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1643967210000|2022-02-04 09:33:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643967230000|2022-02-04 09:33:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643967240000|2022-02-04 09:34:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643967250000|2022-02-04 09:34:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643967260000|2022-02-04 09:34:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643967280000|2022-02-04 09:34:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643967390000|2022-02-04 09:36:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643967440000|2022-02-04 09:37:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643967450000|2022-02-04 09:37:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643967460000|2022-02-04 09:37:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643967490000|2022-02-04 09:38:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643967540000|2022-02-04 09:39:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643967550000|2022-02-04 09:39:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643967560000|2022-02-04 09:39:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|10
1643967570000|2022-02-04 09:39:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643967580000|2022-02-04 09:39:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643967590000|2022-02-04 09:39:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643967600000|2022-02-04 09:40:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|10
1643967610000|2022-02-04 09:40:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643967620000|2022-02-04 09:40:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1643967630000|2022-02-04 09:40:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1643967640000|2022-02-04 09:40:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643967650000|2022-02-04 09:40:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643967660000|2022-02-04 09:41:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643967670000|2022-02-04 09:41:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643967700000|2022-02-04 09:41:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643967710000|2022-02-04 09:41:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643967720000|2022-02-04 09:42:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643967730000|2022-02-04 09:42:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643967740000|2022-02-04 09:42:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643967750000|2022-02-04 09:42:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643967760000|2022-02-04 09:42:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1643967780000|2022-02-04 09:43:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643967790000|2022-02-04 09:43:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643967800000|2022-02-04 09:43:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643967810000|2022-02-04 09:43:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643967860000|2022-02-04 09:44:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643967880000|2022-02-04 09:44:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1643967890000|2022-02-04 09:44:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643968010000|2022-02-04 09:46:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643968020000|2022-02-04 09:47:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1643968030000|2022-02-04 09:47:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643968040000|2022-02-04 09:47:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1643968050000|2022-02-04 09:47:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643968060000|2022-02-04 09:47:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643968080000|2022-02-04 09:48:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643968120000|2022-02-04 09:48:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643968130000|2022-02-04 09:48:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|7
1643968140000|2022-02-04 09:49:00|20.05|19.85|20.07|19.87|20.07|19.87|20.05|19.85|7
1643968160000|2022-02-04 09:49:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643968190000|2022-02-04 09:49:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643968200000|2022-02-04 09:50:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|12
1643968210000|2022-02-04 09:50:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643968220000|2022-02-04 09:50:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|6
1643968230000|2022-02-04 09:50:30|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1643968240000|2022-02-04 09:50:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|8
1643968270000|2022-02-04 09:51:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643968280000|2022-02-04 09:51:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|8
1643968290000|2022-02-04 09:51:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643968300000|2022-02-04 09:51:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|10
1643968310000|2022-02-04 09:51:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643968320000|2022-02-04 09:52:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643968340000|2022-02-04 09:52:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643968360000|2022-02-04 09:52:40|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1643968370000|2022-02-04 09:52:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643968400000|2022-02-04 09:53:20|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|5
1643968410000|2022-02-04 09:53:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1643968420000|2022-02-04 09:53:40|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|10
1643968430000|2022-02-04 09:53:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1643968440000|2022-02-04 09:54:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643968450000|2022-02-04 09:54:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|6
1643968470000|2022-02-04 09:54:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1643968480000|2022-02-04 09:54:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1643968510000|2022-02-04 09:55:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1643968530000|2022-02-04 09:55:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643968540000|2022-02-04 09:55:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1643968550000|2022-02-04 09:55:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1643968560000|2022-02-04 09:56:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643968570000|2022-02-04 09:56:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1643968580000|2022-02-04 09:56:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|8
1643968670000|2022-02-04 09:57:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|9
1643968680000|2022-02-04 09:58:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643968700000|2022-02-04 09:58:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643968710000|2022-02-04 09:58:30|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1643968740000|2022-02-04 09:59:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1643968770000|2022-02-04 09:59:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643968780000|2022-02-04 09:59:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643968800000|2022-02-04 10:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1643968830000|2022-02-04 10:00:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643968840000|2022-02-04 10:00:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1643968850000|2022-02-04 10:00:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643968860000|2022-02-04 10:01:00|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|7
1643968880000|2022-02-04 10:01:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643968900000|2022-02-04 10:01:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643968970000|2022-02-04 10:02:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643969000000|2022-02-04 10:03:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643969020000|2022-02-04 10:03:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643969040000|2022-02-04 10:04:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1643969050000|2022-02-04 10:04:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|7
1643969070000|2022-02-04 10:04:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1643969080000|2022-02-04 10:04:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1643969090000|2022-02-04 10:04:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1643969100000|2022-02-04 10:05:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1643969110000|2022-02-04 10:05:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1643969120000|2022-02-04 10:05:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643969130000|2022-02-04 10:05:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1643969140000|2022-02-04 10:05:40|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1643969150000|2022-02-04 10:05:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1643969170000|2022-02-04 10:06:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1643969180000|2022-02-04 10:06:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643969190000|2022-02-04 10:06:30|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|6
1643969200000|2022-02-04 10:06:40|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|8
1643969210000|2022-02-04 10:06:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643969220000|2022-02-04 10:07:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1643969230000|2022-02-04 10:07:10|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1643969250000|2022-02-04 10:07:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1643969260000|2022-02-04 10:07:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1643969270000|2022-02-04 10:07:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1643969280000|2022-02-04 10:08:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1643969290000|2022-02-04 10:08:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|10
1643969300000|2022-02-04 10:08:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643969310000|2022-02-04 10:08:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1643969320000|2022-02-04 10:08:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1643969330000|2022-02-04 10:08:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1643969340000|2022-02-04 10:09:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1643969350000|2022-02-04 10:09:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|9
1643969360000|2022-02-04 10:09:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1643969380000|2022-02-04 10:09:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1643969390000|2022-02-04 10:09:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1643969400000|2022-02-04 10:10:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643969440000|2022-02-04 10:10:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1643969460000|2022-02-04 10:11:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643969470000|2022-02-04 10:11:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1643969480000|2022-02-04 10:11:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643969490000|2022-02-04 10:11:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643969500000|2022-02-04 10:11:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1643969510000|2022-02-04 10:11:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1643969520000|2022-02-04 10:12:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1643969560000|2022-02-04 10:12:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1643969570000|2022-02-04 10:12:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1643969580000|2022-02-04 10:13:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643969590000|2022-02-04 10:13:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643969600000|2022-02-04 10:13:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1643969610000|2022-02-04 10:13:30|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|7
1643969620000|2022-02-04 10:13:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643969630000|2022-02-04 10:13:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643969640000|2022-02-04 10:14:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643969650000|2022-02-04 10:14:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643969660000|2022-02-04 10:14:20|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|6
1643969670000|2022-02-04 10:14:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1643969680000|2022-02-04 10:14:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643969690000|2022-02-04 10:14:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643969710000|2022-02-04 10:15:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643969720000|2022-02-04 10:15:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|8
1643969730000|2022-02-04 10:15:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1643969740000|2022-02-04 10:15:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643969750000|2022-02-04 10:15:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643969760000|2022-02-04 10:16:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|15
1643969770000|2022-02-04 10:16:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|11
1643969800000|2022-02-04 10:16:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643969810000|2022-02-04 10:16:50|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1643969830000|2022-02-04 10:17:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643969840000|2022-02-04 10:17:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643969850000|2022-02-04 10:17:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643969860000|2022-02-04 10:17:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643969870000|2022-02-04 10:17:50|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|13
1643969880000|2022-02-04 10:18:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|15
1643969890000|2022-02-04 10:18:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643969900000|2022-02-04 10:18:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643969910000|2022-02-04 10:18:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643969920000|2022-02-04 10:18:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643969930000|2022-02-04 10:18:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643969940000|2022-02-04 10:19:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643969950000|2022-02-04 10:19:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643969960000|2022-02-04 10:19:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643969990000|2022-02-04 10:19:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643970010000|2022-02-04 10:20:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643970020000|2022-02-04 10:20:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643970030000|2022-02-04 10:20:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643970040000|2022-02-04 10:20:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643970050000|2022-02-04 10:20:50|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|9
1643970060000|2022-02-04 10:21:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643970070000|2022-02-04 10:21:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643970080000|2022-02-04 10:21:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1643970090000|2022-02-04 10:21:30|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643970100000|2022-02-04 10:21:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643970110000|2022-02-04 10:21:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643970120000|2022-02-04 10:22:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|10
1643970130000|2022-02-04 10:22:10|20|19.8|20|19.8|20.01|19.81|19.99|19.79|7
1643970140000|2022-02-04 10:22:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643970150000|2022-02-04 10:22:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643970160000|2022-02-04 10:22:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643970180000|2022-02-04 10:23:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643970190000|2022-02-04 10:23:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643970200000|2022-02-04 10:23:20|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|4
1643970210000|2022-02-04 10:23:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643970220000|2022-02-04 10:23:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643970230000|2022-02-04 10:23:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643970240000|2022-02-04 10:24:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|9
1643970250000|2022-02-04 10:24:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1643970260000|2022-02-04 10:24:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643970270000|2022-02-04 10:24:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643970280000|2022-02-04 10:24:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643970290000|2022-02-04 10:24:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643970300000|2022-02-04 10:25:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643970310000|2022-02-04 10:25:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643970320000|2022-02-04 10:25:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643970330000|2022-02-04 10:25:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643970350000|2022-02-04 10:25:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643970360000|2022-02-04 10:26:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643970380000|2022-02-04 10:26:20|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643970390000|2022-02-04 10:26:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643970410000|2022-02-04 10:26:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1643970420000|2022-02-04 10:27:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|10
1643970430000|2022-02-04 10:27:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643970450000|2022-02-04 10:27:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643970470000|2022-02-04 10:27:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643970480000|2022-02-04 10:28:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643970490000|2022-02-04 10:28:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643970510000|2022-02-04 10:28:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|10
1643970520000|2022-02-04 10:28:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643970530000|2022-02-04 10:28:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643970540000|2022-02-04 10:29:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643970550000|2022-02-04 10:29:10|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643970560000|2022-02-04 10:29:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643970570000|2022-02-04 10:29:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643970580000|2022-02-04 10:29:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643970590000|2022-02-04 10:29:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643970600000|2022-02-04 10:30:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643970610000|2022-02-04 10:30:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643970620000|2022-02-04 10:30:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643970640000|2022-02-04 10:30:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643970650000|2022-02-04 10:30:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643970660000|2022-02-04 10:31:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643970670000|2022-02-04 10:31:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1643970680000|2022-02-04 10:31:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643970690000|2022-02-04 10:31:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643970700000|2022-02-04 10:31:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643970720000|2022-02-04 10:32:00|19.99|19.79|19.96|19.76|19.99|19.79|19.96|19.76|7
1643970730000|2022-02-04 10:32:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643970740000|2022-02-04 10:32:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643970760000|2022-02-04 10:32:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643970770000|2022-02-04 10:32:50|20.01|19.81|20|19.8|20.01|19.81|19.99|19.79|18
1643970780000|2022-02-04 10:33:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643970790000|2022-02-04 10:33:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643970800000|2022-02-04 10:33:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643970820000|2022-02-04 10:33:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643970830000|2022-02-04 10:33:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|9
1643970840000|2022-02-04 10:34:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643970850000|2022-02-04 10:34:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643970860000|2022-02-04 10:34:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643970900000|2022-02-04 10:35:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643970920000|2022-02-04 10:35:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643970930000|2022-02-04 10:35:30|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|9
1643970940000|2022-02-04 10:35:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|9
1643970950000|2022-02-04 10:35:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643970970000|2022-02-04 10:36:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|10
1643970980000|2022-02-04 10:36:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643970990000|2022-02-04 10:36:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1643971000000|2022-02-04 10:36:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643971010000|2022-02-04 10:36:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643971020000|2022-02-04 10:37:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|10
1643971030000|2022-02-04 10:37:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971040000|2022-02-04 10:37:20|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|5
1643971060000|2022-02-04 10:37:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643971090000|2022-02-04 10:38:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643971130000|2022-02-04 10:38:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971140000|2022-02-04 10:39:00|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|6
1643971150000|2022-02-04 10:39:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643971170000|2022-02-04 10:39:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1643971180000|2022-02-04 10:39:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1643971190000|2022-02-04 10:39:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643971210000|2022-02-04 10:40:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643971240000|2022-02-04 10:40:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1643971250000|2022-02-04 10:40:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|9
1643971260000|2022-02-04 10:41:00|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|6
1643971270000|2022-02-04 10:41:10|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|4
1643971280000|2022-02-04 10:41:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643971290000|2022-02-04 10:41:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1643971300000|2022-02-04 10:41:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1643971350000|2022-02-04 10:42:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643971360000|2022-02-04 10:42:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643971370000|2022-02-04 10:42:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643971380000|2022-02-04 10:43:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643971390000|2022-02-04 10:43:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1643971420000|2022-02-04 10:43:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643971430000|2022-02-04 10:43:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1643971510000|2022-02-04 10:45:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643971520000|2022-02-04 10:45:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643971530000|2022-02-04 10:45:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1643971540000|2022-02-04 10:45:40|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643971570000|2022-02-04 10:46:10|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|11
1643971580000|2022-02-04 10:46:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643971590000|2022-02-04 10:46:30|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|7
1643971600000|2022-02-04 10:46:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643971610000|2022-02-04 10:46:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971640000|2022-02-04 10:47:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643971650000|2022-02-04 10:47:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971690000|2022-02-04 10:48:10|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|5
1643971700000|2022-02-04 10:48:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971710000|2022-02-04 10:48:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1643971720000|2022-02-04 10:48:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643971750000|2022-02-04 10:49:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1643971760000|2022-02-04 10:49:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1643971770000|2022-02-04 10:49:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643971780000|2022-02-04 10:49:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643971800000|2022-02-04 10:50:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1643971810000|2022-02-04 10:50:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643971820000|2022-02-04 10:50:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1643971840000|2022-02-04 10:50:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1643971850000|2022-02-04 10:50:50|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|4
1643971860000|2022-02-04 10:51:00|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1643971880000|2022-02-04 10:51:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1643971890000|2022-02-04 10:51:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643971900000|2022-02-04 10:51:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643971910000|2022-02-04 10:51:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1643971920000|2022-02-04 10:52:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|8
1643971930000|2022-02-04 10:52:10|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1643971940000|2022-02-04 10:52:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|13
1643971950000|2022-02-04 10:52:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1643971970000|2022-02-04 10:52:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643972000000|2022-02-04 10:53:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643972010000|2022-02-04 10:53:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1643972100000|2022-02-04 10:55:00|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|6
1643972110000|2022-02-04 10:55:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1643972120000|2022-02-04 10:55:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643972130000|2022-02-04 10:55:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|8
1643972140000|2022-02-04 10:55:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|12
1643972150000|2022-02-04 10:55:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643972200000|2022-02-04 10:56:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643972210000|2022-02-04 10:56:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643972240000|2022-02-04 10:57:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643972250000|2022-02-04 10:57:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643972260000|2022-02-04 10:57:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643972280000|2022-02-04 10:58:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643972290000|2022-02-04 10:58:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643972300000|2022-02-04 10:58:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643972310000|2022-02-04 10:58:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643972320000|2022-02-04 10:58:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643972330000|2022-02-04 10:58:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643972340000|2022-02-04 10:59:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643972350000|2022-02-04 10:59:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643972360000|2022-02-04 10:59:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643972370000|2022-02-04 10:59:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643972410000|2022-02-04 11:00:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643972420000|2022-02-04 11:00:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643972430000|2022-02-04 11:00:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643972440000|2022-02-04 11:00:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643972460000|2022-02-04 11:01:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643972480000|2022-02-04 11:01:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643972490000|2022-02-04 11:01:30|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1643972500000|2022-02-04 11:01:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643972530000|2022-02-04 11:02:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643972540000|2022-02-04 11:02:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|11
1643972560000|2022-02-04 11:02:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643972570000|2022-02-04 11:02:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643972580000|2022-02-04 11:03:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643972590000|2022-02-04 11:03:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643972600000|2022-02-04 11:03:20|20|19.8|20|19.8|20.01|19.81|20|19.8|9
1643972610000|2022-02-04 11:03:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643972620000|2022-02-04 11:03:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643972630000|2022-02-04 11:03:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643972640000|2022-02-04 11:04:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643972670000|2022-02-04 11:04:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1643972680000|2022-02-04 11:04:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643972700000|2022-02-04 11:05:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643972740000|2022-02-04 11:05:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643972750000|2022-02-04 11:05:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643972760000|2022-02-04 11:06:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643972770000|2022-02-04 11:06:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643972810000|2022-02-04 11:06:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643972820000|2022-02-04 11:07:00|20|19.8|20|19.8|20.01|19.81|20|19.8|9
1643972830000|2022-02-04 11:07:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643972840000|2022-02-04 11:07:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1643972890000|2022-02-04 11:08:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|5
1643972900000|2022-02-04 11:08:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643972910000|2022-02-04 11:08:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643972930000|2022-02-04 11:08:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643972950000|2022-02-04 11:09:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|12
1643972960000|2022-02-04 11:09:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643972970000|2022-02-04 11:09:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643973020000|2022-02-04 11:10:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643973030000|2022-02-04 11:10:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643973060000|2022-02-04 11:11:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643973070000|2022-02-04 11:11:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643973110000|2022-02-04 11:11:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643973130000|2022-02-04 11:12:10|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|5
1643973140000|2022-02-04 11:12:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1643973150000|2022-02-04 11:12:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643973160000|2022-02-04 11:12:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643973210000|2022-02-04 11:13:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643973230000|2022-02-04 11:13:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643973240000|2022-02-04 11:14:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643973250000|2022-02-04 11:14:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643973260000|2022-02-04 11:14:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1643973310000|2022-02-04 11:15:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1643973320000|2022-02-04 11:15:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1643973340000|2022-02-04 11:15:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1643973350000|2022-02-04 11:15:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1643973360000|2022-02-04 11:16:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1643973370000|2022-02-04 11:16:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643973380000|2022-02-04 11:16:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1643973390000|2022-02-04 11:16:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643973410000|2022-02-04 11:16:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1643973420000|2022-02-04 11:17:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643973430000|2022-02-04 11:17:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643973460000|2022-02-04 11:17:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643973470000|2022-02-04 11:17:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1643973480000|2022-02-04 11:18:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643973490000|2022-02-04 11:18:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643973500000|2022-02-04 11:18:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643973530000|2022-02-04 11:18:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643973540000|2022-02-04 11:19:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643973560000|2022-02-04 11:19:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1643973570000|2022-02-04 11:19:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1643973580000|2022-02-04 11:19:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1643973590000|2022-02-04 11:19:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643973660000|2022-02-04 11:21:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643973670000|2022-02-04 11:21:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643973680000|2022-02-04 11:21:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643973690000|2022-02-04 11:21:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643973710000|2022-02-04 11:21:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643973730000|2022-02-04 11:22:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643973740000|2022-02-04 11:22:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1643973750000|2022-02-04 11:22:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1643973790000|2022-02-04 11:23:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1643973870000|2022-02-04 11:24:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643973880000|2022-02-04 11:24:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1643973890000|2022-02-04 11:24:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643973900000|2022-02-04 11:25:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643973910000|2022-02-04 11:25:10|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|4
1643973960000|2022-02-04 11:26:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643973970000|2022-02-04 11:26:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643973980000|2022-02-04 11:26:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643974010000|2022-02-04 11:26:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643974020000|2022-02-04 11:27:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643974030000|2022-02-04 11:27:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643974090000|2022-02-04 11:28:10|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643974100000|2022-02-04 11:28:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643974110000|2022-02-04 11:28:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643974120000|2022-02-04 11:28:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1643974130000|2022-02-04 11:28:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643974160000|2022-02-04 11:29:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643974170000|2022-02-04 11:29:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643974200000|2022-02-04 11:30:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643974210000|2022-02-04 11:30:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643974260000|2022-02-04 11:31:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643974270000|2022-02-04 11:31:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643974280000|2022-02-04 11:31:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643974300000|2022-02-04 11:31:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643974310000|2022-02-04 11:31:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643974320000|2022-02-04 11:32:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643974330000|2022-02-04 11:32:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643974340000|2022-02-04 11:32:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643974360000|2022-02-04 11:32:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643974370000|2022-02-04 11:32:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643974380000|2022-02-04 11:33:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643974420000|2022-02-04 11:33:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643974450000|2022-02-04 11:34:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643974460000|2022-02-04 11:34:20|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1643974470000|2022-02-04 11:34:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643974480000|2022-02-04 11:34:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643974500000|2022-02-04 11:35:00|20.01|19.81|20.01|19.81|20.01|19.81|19.99|19.79|7
1643974510000|2022-02-04 11:35:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1643974520000|2022-02-04 11:35:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1643974530000|2022-02-04 11:35:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1643974540000|2022-02-04 11:35:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643974570000|2022-02-04 11:36:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1643974580000|2022-02-04 11:36:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643974590000|2022-02-04 11:36:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643974600000|2022-02-04 11:36:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643974610000|2022-02-04 11:36:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643974630000|2022-02-04 11:37:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643974670000|2022-02-04 11:37:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643974680000|2022-02-04 11:38:00|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1643974690000|2022-02-04 11:38:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1643974760000|2022-02-04 11:39:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643974770000|2022-02-04 11:39:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643974800000|2022-02-04 11:40:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643974810000|2022-02-04 11:40:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1643974820000|2022-02-04 11:40:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643974830000|2022-02-04 11:40:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643974980000|2022-02-04 11:43:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643975000000|2022-02-04 11:43:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643975020000|2022-02-04 11:43:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643975030000|2022-02-04 11:43:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643975060000|2022-02-04 11:44:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643975070000|2022-02-04 11:44:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643975110000|2022-02-04 11:45:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643975130000|2022-02-04 11:45:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643975140000|2022-02-04 11:45:40|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|10
1643975150000|2022-02-04 11:45:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|12
1643975160000|2022-02-04 11:46:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643975170000|2022-02-04 11:46:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643975190000|2022-02-04 11:46:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643975200000|2022-02-04 11:46:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643975210000|2022-02-04 11:46:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1643975220000|2022-02-04 11:47:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643975230000|2022-02-04 11:47:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1643975260000|2022-02-04 11:47:40|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|4
1643975270000|2022-02-04 11:47:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643975350000|2022-02-04 11:49:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643975370000|2022-02-04 11:49:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643975380000|2022-02-04 11:49:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643975390000|2022-02-04 11:49:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|10
1643975400000|2022-02-04 11:50:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643975410000|2022-02-04 11:50:10|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1643975420000|2022-02-04 11:50:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1643975440000|2022-02-04 11:50:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1643975450000|2022-02-04 11:50:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1643975460000|2022-02-04 11:51:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1643975470000|2022-02-04 11:51:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1643975550000|2022-02-04 11:52:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643975560000|2022-02-04 11:52:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643975600000|2022-02-04 11:53:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643975610000|2022-02-04 11:53:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643975650000|2022-02-04 11:54:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643975660000|2022-02-04 11:54:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643975720000|2022-02-04 11:55:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643975730000|2022-02-04 11:55:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643975750000|2022-02-04 11:55:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1643975760000|2022-02-04 11:56:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643975770000|2022-02-04 11:56:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643975840000|2022-02-04 11:57:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643975850000|2022-02-04 11:57:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643975860000|2022-02-04 11:57:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643975920000|2022-02-04 11:58:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643975950000|2022-02-04 11:59:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|11
1643975960000|2022-02-04 11:59:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643976010000|2022-02-04 12:00:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643976020000|2022-02-04 12:00:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976030000|2022-02-04 12:00:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643976040000|2022-02-04 12:00:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643976100000|2022-02-04 12:01:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643976110000|2022-02-04 12:01:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643976140000|2022-02-04 12:02:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1643976150000|2022-02-04 12:02:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1643976160000|2022-02-04 12:02:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1643976170000|2022-02-04 12:02:50|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|4
1643976200000|2022-02-04 12:03:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643976210000|2022-02-04 12:03:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643976250000|2022-02-04 12:04:10|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|8
1643976290000|2022-02-04 12:04:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643976300000|2022-02-04 12:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643976310000|2022-02-04 12:05:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643976320000|2022-02-04 12:05:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643976340000|2022-02-04 12:05:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643976350000|2022-02-04 12:05:50|20|19.8|20|19.8|20.01|19.81|20|19.8|9
1643976360000|2022-02-04 12:06:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643976370000|2022-02-04 12:06:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1643976380000|2022-02-04 12:06:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643976400000|2022-02-04 12:06:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643976460000|2022-02-04 12:07:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976470000|2022-02-04 12:07:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643976510000|2022-02-04 12:08:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643976530000|2022-02-04 12:08:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643976540000|2022-02-04 12:09:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976550000|2022-02-04 12:09:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643976590000|2022-02-04 12:09:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643976600000|2022-02-04 12:10:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1643976610000|2022-02-04 12:10:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643976620000|2022-02-04 12:10:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643976640000|2022-02-04 12:10:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643976650000|2022-02-04 12:10:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976680000|2022-02-04 12:11:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643976710000|2022-02-04 12:11:50|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1643976720000|2022-02-04 12:12:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|10
1643976730000|2022-02-04 12:12:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643976740000|2022-02-04 12:12:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976790000|2022-02-04 12:13:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643976800000|2022-02-04 12:13:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643976830000|2022-02-04 12:13:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643976840000|2022-02-04 12:14:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643976850000|2022-02-04 12:14:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1643976870000|2022-02-04 12:14:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976880000|2022-02-04 12:14:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643976900000|2022-02-04 12:15:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643976910000|2022-02-04 12:15:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643976920000|2022-02-04 12:15:20|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1643976930000|2022-02-04 12:15:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643976940000|2022-02-04 12:15:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643976950000|2022-02-04 12:15:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643976960000|2022-02-04 12:16:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643976970000|2022-02-04 12:16:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643976980000|2022-02-04 12:16:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643976990000|2022-02-04 12:16:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643977000000|2022-02-04 12:16:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643977010000|2022-02-04 12:16:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643977020000|2022-02-04 12:17:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977030000|2022-02-04 12:17:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643977040000|2022-02-04 12:17:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643977050000|2022-02-04 12:17:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977110000|2022-02-04 12:18:30|20|19.8|19.99|19.79|20|19.8|19.98|19.78|8
1643977130000|2022-02-04 12:18:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643977140000|2022-02-04 12:19:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643977160000|2022-02-04 12:19:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643977170000|2022-02-04 12:19:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643977200000|2022-02-04 12:20:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1643977220000|2022-02-04 12:20:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643977230000|2022-02-04 12:20:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643977240000|2022-02-04 12:20:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1643977250000|2022-02-04 12:20:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643977300000|2022-02-04 12:21:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643977310000|2022-02-04 12:21:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643977320000|2022-02-04 12:22:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643977330000|2022-02-04 12:22:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643977340000|2022-02-04 12:22:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643977350000|2022-02-04 12:22:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1643977360000|2022-02-04 12:22:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643977380000|2022-02-04 12:23:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1643977390000|2022-02-04 12:23:10|19.98|19.78|20.01|19.81|20.02|19.82|19.98|19.78|8
1643977400000|2022-02-04 12:23:20|20.02|19.82|20|19.8|20.02|19.82|20|19.8|5
1643977410000|2022-02-04 12:23:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|12
1643977420000|2022-02-04 12:23:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643977430000|2022-02-04 12:23:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643977460000|2022-02-04 12:24:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1643977480000|2022-02-04 12:24:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1643977520000|2022-02-04 12:25:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643977530000|2022-02-04 12:25:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643977540000|2022-02-04 12:25:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643977550000|2022-02-04 12:25:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643977560000|2022-02-04 12:26:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643977580000|2022-02-04 12:26:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|9
1643977590000|2022-02-04 12:26:30|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643977600000|2022-02-04 12:26:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643977610000|2022-02-04 12:26:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1643977620000|2022-02-04 12:27:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977630000|2022-02-04 12:27:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643977640000|2022-02-04 12:27:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643977670000|2022-02-04 12:27:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|9
1643977680000|2022-02-04 12:28:00|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1643977690000|2022-02-04 12:28:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643977700000|2022-02-04 12:28:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977710000|2022-02-04 12:28:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643977720000|2022-02-04 12:28:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643977730000|2022-02-04 12:28:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643977740000|2022-02-04 12:29:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1643977750000|2022-02-04 12:29:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643977760000|2022-02-04 12:29:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1643977770000|2022-02-04 12:29:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|12
1643977780000|2022-02-04 12:29:40|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|8
1643977790000|2022-02-04 12:29:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643977800000|2022-02-04 12:30:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643977810000|2022-02-04 12:30:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643977830000|2022-02-04 12:30:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977850000|2022-02-04 12:30:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643977930000|2022-02-04 12:32:10|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|6
1643977940000|2022-02-04 12:32:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1643977970000|2022-02-04 12:32:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1643977980000|2022-02-04 12:33:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643977990000|2022-02-04 12:33:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1643978000000|2022-02-04 12:33:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643978140000|2022-02-04 12:35:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643978150000|2022-02-04 12:35:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|16
1643978160000|2022-02-04 12:36:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643978200000|2022-02-04 12:36:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643978210000|2022-02-04 12:36:50|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1643978220000|2022-02-04 12:37:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643978230000|2022-02-04 12:37:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1643978350000|2022-02-04 12:39:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643978360000|2022-02-04 12:39:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643978370000|2022-02-04 12:39:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643978410000|2022-02-04 12:40:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643978420000|2022-02-04 12:40:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643978510000|2022-02-04 12:41:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643978550000|2022-02-04 12:42:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1643978560000|2022-02-04 12:42:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643978570000|2022-02-04 12:42:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1643978580000|2022-02-04 12:43:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643978590000|2022-02-04 12:43:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1643978600000|2022-02-04 12:43:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643978620000|2022-02-04 12:43:40|20|19.8|20|19.8|20|19.8|19.99|19.79|11
1643978630000|2022-02-04 12:43:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643978710000|2022-02-04 12:45:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643978720000|2022-02-04 12:45:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643978740000|2022-02-04 12:45:40|20.01|19.81|20.03|19.83|20.03|19.83|20|19.8|5
1643978750000|2022-02-04 12:45:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|9
1643978760000|2022-02-04 12:46:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|10
1643978770000|2022-02-04 12:46:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643978780000|2022-02-04 12:46:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643978830000|2022-02-04 12:47:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643978840000|2022-02-04 12:47:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|11
1643978850000|2022-02-04 12:47:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1643978880000|2022-02-04 12:48:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643978890000|2022-02-04 12:48:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1643978940000|2022-02-04 12:49:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643978980000|2022-02-04 12:49:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643979060000|2022-02-04 12:51:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643979070000|2022-02-04 12:51:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|11
1643979080000|2022-02-04 12:51:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643979090000|2022-02-04 12:51:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979100000|2022-02-04 12:51:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|13
1643979110000|2022-02-04 12:51:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643979120000|2022-02-04 12:52:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643979130000|2022-02-04 12:52:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643979140000|2022-02-04 12:52:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643979170000|2022-02-04 12:52:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643979200000|2022-02-04 12:53:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643979220000|2022-02-04 12:53:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643979330000|2022-02-04 12:55:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643979340000|2022-02-04 12:55:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979350000|2022-02-04 12:55:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643979360000|2022-02-04 12:56:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979370000|2022-02-04 12:56:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|9
1643979380000|2022-02-04 12:56:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643979390000|2022-02-04 12:56:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643979420000|2022-02-04 12:57:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643979430000|2022-02-04 12:57:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1643979440000|2022-02-04 12:57:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643979450000|2022-02-04 12:57:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1643979460000|2022-02-04 12:57:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643979470000|2022-02-04 12:57:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1643979480000|2022-02-04 12:58:00|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1643979490000|2022-02-04 12:58:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1643979500000|2022-02-04 12:58:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979510000|2022-02-04 12:58:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1643979520000|2022-02-04 12:58:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1643979570000|2022-02-04 12:59:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1643979580000|2022-02-04 12:59:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1643979600000|2022-02-04 13:00:00|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|8
1643979620000|2022-02-04 13:00:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643979630000|2022-02-04 13:00:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1643979650000|2022-02-04 13:00:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979660000|2022-02-04 13:01:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979720000|2022-02-04 13:02:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979780000|2022-02-04 13:03:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1643979840000|2022-02-04 13:04:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643979860000|2022-02-04 13:04:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979890000|2022-02-04 13:04:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643979900000|2022-02-04 13:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1643979910000|2022-02-04 13:05:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979960000|2022-02-04 13:06:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979970000|2022-02-04 13:06:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1643979990000|2022-02-04 13:06:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1643980000000|2022-02-04 13:06:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1643980010000|2022-02-04 13:06:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643980020000|2022-02-04 13:07:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643980040000|2022-02-04 13:07:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643980050000|2022-02-04 13:07:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1643980060000|2022-02-04 13:07:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643980140000|2022-02-04 13:09:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1643980160000|2022-02-04 13:09:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643980170000|2022-02-04 13:09:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643980180000|2022-02-04 13:09:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1643980190000|2022-02-04 13:09:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1643980210000|2022-02-04 13:10:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643980240000|2022-02-04 13:10:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1643980250000|2022-02-04 13:10:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1643980260000|2022-02-04 13:11:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643980270000|2022-02-04 13:11:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1643980320000|2022-02-04 13:12:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1643980330000|2022-02-04 13:12:10|20|19.8|20.01|19.81|20.02|19.82|20|19.8|6
1643980340000|2022-02-04 13:12:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1643980350000|2022-02-04 13:12:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1643980360000|2022-02-04 13:12:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1643980420000|2022-02-04 13:13:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1643980430000|2022-02-04 13:13:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643980460000|2022-02-04 13:14:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1643980470000|2022-02-04 13:14:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643980480000|2022-02-04 13:14:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|13
1643980490000|2022-02-04 13:14:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643980520000|2022-02-04 13:15:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643980530000|2022-02-04 13:15:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643980580000|2022-02-04 13:16:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643980590000|2022-02-04 13:16:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1643980600000|2022-02-04 13:16:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1643980610000|2022-02-04 13:16:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643980620000|2022-02-04 13:17:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1643980630000|2022-02-04 13:17:10|20.08|19.88|20.11|19.91|20.11|19.91|20.08|19.88|10
1643980640000|2022-02-04 13:17:20|20.1|19.9|20.1|19.9|20.11|19.91|20.09|19.89|7
1643980650000|2022-02-04 13:17:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|6
1643980660000|2022-02-04 13:17:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643980670000|2022-02-04 13:17:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|8
1643980680000|2022-02-04 13:18:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643980700000|2022-02-04 13:18:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1643980720000|2022-02-04 13:18:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1643980740000|2022-02-04 13:19:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1643980750000|2022-02-04 13:19:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|10
1643980760000|2022-02-04 13:19:20|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|4
1643980770000|2022-02-04 13:19:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1643980780000|2022-02-04 13:19:40|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|9
1643980790000|2022-02-04 13:19:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1643980810000|2022-02-04 13:20:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|7
1643980820000|2022-02-04 13:20:20|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|4
1643980830000|2022-02-04 13:20:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1643980840000|2022-02-04 13:20:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1643980850000|2022-02-04 13:20:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1643980860000|2022-02-04 13:21:00|20|19.8|19.99|19.79|20|19.8|19.98|19.78|6
1643980870000|2022-02-04 13:21:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1643980880000|2022-02-04 13:21:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1643980890000|2022-02-04 13:21:30|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|7
1643980900000|2022-02-04 13:21:40|20|19.8|19.99|19.79|20|19.8|19.98|19.78|14
1643980910000|2022-02-04 13:21:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1643980920000|2022-02-04 13:22:00|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|7
1643980930000|2022-02-04 13:22:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643980950000|2022-02-04 13:22:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643980980000|2022-02-04 13:23:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|10
1643980990000|2022-02-04 13:23:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643981010000|2022-02-04 13:23:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1643981030000|2022-02-04 13:23:50|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|7
1643981050000|2022-02-04 13:24:10|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1643981060000|2022-02-04 13:24:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643981070000|2022-02-04 13:24:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1643981080000|2022-02-04 13:24:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1643981090000|2022-02-04 13:24:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1643981100000|2022-02-04 13:25:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1643981120000|2022-02-04 13:25:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1643981130000|2022-02-04 13:25:30|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|4
1643981140000|2022-02-04 13:25:40|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|11
1643981150000|2022-02-04 13:25:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643981160000|2022-02-04 13:26:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643981190000|2022-02-04 13:26:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1643981200000|2022-02-04 13:26:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1643981210000|2022-02-04 13:26:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1643981220000|2022-02-04 13:27:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1643981230000|2022-02-04 13:27:10|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|9
1643981240000|2022-02-04 13:27:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643981250000|2022-02-04 13:27:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643981260000|2022-02-04 13:27:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643981290000|2022-02-04 13:28:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643981300000|2022-02-04 13:28:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1643981310000|2022-02-04 13:28:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1643981320000|2022-02-04 13:28:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1643981330000|2022-02-04 13:28:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1643981340000|2022-02-04 13:29:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|5
1643981350000|2022-02-04 13:29:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643981360000|2022-02-04 13:29:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1643981370000|2022-02-04 13:29:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1643981380000|2022-02-04 13:29:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1643981400000|2022-02-04 13:30:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1643981410000|2022-02-04 13:30:10|19.94|19.74|19.89|19.69|19.94|19.74|19.89|19.69|8
1643981420000|2022-02-04 13:30:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1643981430000|2022-02-04 13:30:30|19.88|19.68|19.88|19.68|19.9|19.7|19.88|19.68|6
1643981440000|2022-02-04 13:30:40|19.87|19.67|19.84|19.64|19.88|19.68|19.84|19.64|8
1643981450000|2022-02-04 13:30:50|19.83|19.63|19.8|19.6|19.83|19.63|19.8|19.6|6
1643981460000|2022-02-04 13:31:00|19.79|19.59|19.76|19.56|19.79|19.59|19.76|19.56|4
1643981470000|2022-02-04 13:31:10|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1643981480000|2022-02-04 13:31:20|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|5
1643981490000|2022-02-04 13:31:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1643981500000|2022-02-04 13:31:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643981510000|2022-02-04 13:31:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1643981520000|2022-02-04 13:32:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1643981540000|2022-02-04 13:32:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1643981550000|2022-02-04 13:32:30|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|7
1643981560000|2022-02-04 13:32:40|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|4
1643981570000|2022-02-04 13:32:50|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|4
1643981590000|2022-02-04 13:33:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1643981610000|2022-02-04 13:33:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1643981620000|2022-02-04 13:33:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643981630000|2022-02-04 13:33:50|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|7
1643981640000|2022-02-04 13:34:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|13
1643981650000|2022-02-04 13:34:10|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|6
1643981660000|2022-02-04 13:34:20|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|6
1643981670000|2022-02-04 13:34:30|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|6
1643981690000|2022-02-04 13:34:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1643981700000|2022-02-04 13:35:00|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|9
1643981710000|2022-02-04 13:35:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643981720000|2022-02-04 13:35:20|19.73|19.53|19.76|19.56|19.76|19.56|19.73|19.53|5
1643981730000|2022-02-04 13:35:30|19.75|19.55|19.73|19.53|19.76|19.56|19.73|19.53|7
1643981740000|2022-02-04 13:35:40|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1643981760000|2022-02-04 13:36:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1643981770000|2022-02-04 13:36:10|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|6
1643981780000|2022-02-04 13:36:20|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|4
1643981790000|2022-02-04 13:36:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643981810000|2022-02-04 13:36:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643981820000|2022-02-04 13:37:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643981830000|2022-02-04 13:37:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1643981850000|2022-02-04 13:37:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1643981870000|2022-02-04 13:37:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643981880000|2022-02-04 13:38:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643981890000|2022-02-04 13:38:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1643981900000|2022-02-04 13:38:20|19.78|19.58|19.75|19.55|19.78|19.58|19.75|19.55|4
1643981910000|2022-02-04 13:38:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1643981920000|2022-02-04 13:38:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1643981930000|2022-02-04 13:38:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1643981940000|2022-02-04 13:39:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|8
1643981960000|2022-02-04 13:39:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1643981970000|2022-02-04 13:39:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643981980000|2022-02-04 13:39:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643982000000|2022-02-04 13:40:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1643982010000|2022-02-04 13:40:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643982020000|2022-02-04 13:40:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643982030000|2022-02-04 13:40:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643982040000|2022-02-04 13:40:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1643982050000|2022-02-04 13:40:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643982060000|2022-02-04 13:41:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|9
1643982070000|2022-02-04 13:41:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643982080000|2022-02-04 13:41:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643982090000|2022-02-04 13:41:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1643982100000|2022-02-04 13:41:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1643982110000|2022-02-04 13:41:50|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|8
1643982120000|2022-02-04 13:42:00|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|10
1643982130000|2022-02-04 13:42:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643982150000|2022-02-04 13:42:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1643982160000|2022-02-04 13:42:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1643982170000|2022-02-04 13:42:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643982180000|2022-02-04 13:43:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643982190000|2022-02-04 13:43:10|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|6
1643982200000|2022-02-04 13:43:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1643982210000|2022-02-04 13:43:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1643982220000|2022-02-04 13:43:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643982230000|2022-02-04 13:43:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643982240000|2022-02-04 13:44:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1643982250000|2022-02-04 13:44:10|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1643982270000|2022-02-04 13:44:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1643982280000|2022-02-04 13:44:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|11
1643982290000|2022-02-04 13:44:50|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1643982300000|2022-02-04 13:45:00|19.71|19.51|19.72|19.52|19.73|19.53|19.71|19.51|6
1643982310000|2022-02-04 13:45:10|19.73|19.53|19.73|19.53|19.73|19.53|19.71|19.51|9
1643982320000|2022-02-04 13:45:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1643982330000|2022-02-04 13:45:30|19.74|19.54|19.74|19.54|19.76|19.56|19.74|19.54|5
1643982340000|2022-02-04 13:45:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|11
1643982350000|2022-02-04 13:45:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1643982360000|2022-02-04 13:46:00|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1643982370000|2022-02-04 13:46:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1643982380000|2022-02-04 13:46:20|19.7|19.5|19.73|19.53|19.73|19.53|19.7|19.5|8
1643982390000|2022-02-04 13:46:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|7
1643982400000|2022-02-04 13:46:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1643982410000|2022-02-04 13:46:50|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|6
1643982420000|2022-02-04 13:47:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643982430000|2022-02-04 13:47:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1643982440000|2022-02-04 13:47:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1643982450000|2022-02-04 13:47:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1643982460000|2022-02-04 13:47:40|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|5
1643982470000|2022-02-04 13:47:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643982480000|2022-02-04 13:48:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643982490000|2022-02-04 13:48:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643982500000|2022-02-04 13:48:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1643982510000|2022-02-04 13:48:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643982520000|2022-02-04 13:48:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1643982530000|2022-02-04 13:48:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643982540000|2022-02-04 13:49:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643982550000|2022-02-04 13:49:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643982580000|2022-02-04 13:49:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1643982590000|2022-02-04 13:49:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|12
1643982610000|2022-02-04 13:50:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1643982620000|2022-02-04 13:50:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643982630000|2022-02-04 13:50:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1643982640000|2022-02-04 13:50:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643982650000|2022-02-04 13:50:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643982660000|2022-02-04 13:51:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1643982670000|2022-02-04 13:51:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1643982680000|2022-02-04 13:51:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1643982700000|2022-02-04 13:51:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1643982710000|2022-02-04 13:51:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643982720000|2022-02-04 13:52:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1643982730000|2022-02-04 13:52:10|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|6
1643982740000|2022-02-04 13:52:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1643982750000|2022-02-04 13:52:30|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1643982760000|2022-02-04 13:52:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1643982770000|2022-02-04 13:52:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643982780000|2022-02-04 13:53:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643982790000|2022-02-04 13:53:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643982810000|2022-02-04 13:53:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643982830000|2022-02-04 13:53:50|19.73|19.53|19.71|19.51|19.74|19.54|19.7|19.5|8
1643982840000|2022-02-04 13:54:00|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|6
1643982860000|2022-02-04 13:54:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|12
1643982870000|2022-02-04 13:54:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1643982880000|2022-02-04 13:54:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1643982890000|2022-02-04 13:54:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1643982900000|2022-02-04 13:55:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1643982910000|2022-02-04 13:55:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1643982920000|2022-02-04 13:55:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1643982950000|2022-02-04 13:55:50|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|6
1643982970000|2022-02-04 13:56:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643983000000|2022-02-04 13:56:40|19.69|19.49|19.66|19.46|19.69|19.49|19.65|19.45|12
1643983010000|2022-02-04 13:56:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1643983020000|2022-02-04 13:57:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1643983030000|2022-02-04 13:57:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1643983040000|2022-02-04 13:57:20|19.64|19.44|19.63|19.43|19.65|19.45|19.63|19.43|6
1643983050000|2022-02-04 13:57:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|9
1643983060000|2022-02-04 13:57:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|10
1643983070000|2022-02-04 13:57:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1643983080000|2022-02-04 13:58:00|19.6|19.4|19.63|19.43|19.64|19.44|19.6|19.4|8
1643983090000|2022-02-04 13:58:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1643983100000|2022-02-04 13:58:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1643983120000|2022-02-04 13:58:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1643983130000|2022-02-04 13:58:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1643983140000|2022-02-04 13:59:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|11
1643983150000|2022-02-04 13:59:10|19.64|19.44|19.68|19.48|19.68|19.48|19.64|19.44|4
1643983160000|2022-02-04 13:59:20|19.69|19.49|19.72|19.52|19.72|19.52|19.69|19.49|8
1643983170000|2022-02-04 13:59:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1643983180000|2022-02-04 13:59:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|8
1643983190000|2022-02-04 13:59:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1643983200000|2022-02-04 14:00:00|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|10
1643983210000|2022-02-04 14:00:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643983220000|2022-02-04 14:00:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1643983230000|2022-02-04 14:00:30|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1643983250000|2022-02-04 14:00:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1643983260000|2022-02-04 14:01:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1643983270000|2022-02-04 14:01:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1643983280000|2022-02-04 14:01:20|19.71|19.51|19.69|19.49|19.72|19.52|19.69|19.49|11
1643983290000|2022-02-04 14:01:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1643983300000|2022-02-04 14:01:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1643983310000|2022-02-04 14:01:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1643983320000|2022-02-04 14:02:00|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|8
1643983330000|2022-02-04 14:02:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1643983340000|2022-02-04 14:02:20|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|7
1643983350000|2022-02-04 14:02:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1643983370000|2022-02-04 14:02:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1643983380000|2022-02-04 14:03:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1643983390000|2022-02-04 14:03:10|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|4
1643983400000|2022-02-04 14:03:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1643983410000|2022-02-04 14:03:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1643983420000|2022-02-04 14:03:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1643983430000|2022-02-04 14:03:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1643983460000|2022-02-04 14:04:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1643983470000|2022-02-04 14:04:30|19.69|19.49|19.72|19.52|19.72|19.52|19.69|19.49|4
1643983480000|2022-02-04 14:04:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1643983490000|2022-02-04 14:04:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643983500000|2022-02-04 14:05:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1643983510000|2022-02-04 14:05:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1643983520000|2022-02-04 14:05:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643983530000|2022-02-04 14:05:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1643983550000|2022-02-04 14:05:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643983560000|2022-02-04 14:06:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643983580000|2022-02-04 14:06:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|10
1643983590000|2022-02-04 14:06:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1643983600000|2022-02-04 14:06:40|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1643983610000|2022-02-04 14:06:50|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|7
1643983620000|2022-02-04 14:07:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1643983640000|2022-02-04 14:07:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1643983660000|2022-02-04 14:07:40|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|5
1643983670000|2022-02-04 14:07:50|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|10
1643983680000|2022-02-04 14:08:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1643983690000|2022-02-04 14:08:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643983700000|2022-02-04 14:08:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1643983710000|2022-02-04 14:08:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1643983720000|2022-02-04 14:08:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1643983730000|2022-02-04 14:08:50|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1643983740000|2022-02-04 14:09:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1643983750000|2022-02-04 14:09:10|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|7
1643983760000|2022-02-04 14:09:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1643983770000|2022-02-04 14:09:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1643983780000|2022-02-04 14:09:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1643983790000|2022-02-04 14:09:50|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|7
1643983800000|2022-02-04 14:10:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1643983810000|2022-02-04 14:10:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1643983820000|2022-02-04 14:10:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1643983830000|2022-02-04 14:10:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1643983840000|2022-02-04 14:10:40|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|4
1643983850000|2022-02-04 14:10:50|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|10
1643983860000|2022-02-04 14:11:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1643983870000|2022-02-04 14:11:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|14
1643983880000|2022-02-04 14:11:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1643983890000|2022-02-04 14:11:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1643983900000|2022-02-04 14:11:40|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|8
1643983910000|2022-02-04 14:11:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1643983920000|2022-02-04 14:12:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1643983930000|2022-02-04 14:12:10|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|3
1643983940000|2022-02-04 14:12:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1643983950000|2022-02-04 14:12:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1643983960000|2022-02-04 14:12:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643983970000|2022-02-04 14:12:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1643983980000|2022-02-04 14:13:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643983990000|2022-02-04 14:13:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1643984000000|2022-02-04 14:13:20|19.79|19.59|19.76|19.56|19.79|19.59|19.76|19.56|4
1643984010000|2022-02-04 14:13:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643984020000|2022-02-04 14:13:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1643984030000|2022-02-04 14:13:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1643984040000|2022-02-04 14:14:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1643984050000|2022-02-04 14:14:10|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|4
1643984060000|2022-02-04 14:14:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1643984070000|2022-02-04 14:14:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1643984080000|2022-02-04 14:14:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1643984100000|2022-02-04 14:15:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643984110000|2022-02-04 14:15:10|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|8
1643984120000|2022-02-04 14:15:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643984130000|2022-02-04 14:15:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1643984140000|2022-02-04 14:15:40|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1643984150000|2022-02-04 14:15:50|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1643984160000|2022-02-04 14:16:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1643984170000|2022-02-04 14:16:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643984180000|2022-02-04 14:16:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643984190000|2022-02-04 14:16:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1643984200000|2022-02-04 14:16:40|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|5
1643984210000|2022-02-04 14:16:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643984230000|2022-02-04 14:17:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643984240000|2022-02-04 14:17:20|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|10
1643984250000|2022-02-04 14:17:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1643984260000|2022-02-04 14:17:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1643984270000|2022-02-04 14:17:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643984280000|2022-02-04 14:18:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1643984290000|2022-02-04 14:18:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1643984300000|2022-02-04 14:18:20|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|6
1643984310000|2022-02-04 14:18:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643984320000|2022-02-04 14:18:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|13
1643984330000|2022-02-04 14:18:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1643984340000|2022-02-04 14:19:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643984350000|2022-02-04 14:19:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1643984370000|2022-02-04 14:19:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643984380000|2022-02-04 14:19:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1643984390000|2022-02-04 14:19:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643984400000|2022-02-04 14:20:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1643984410000|2022-02-04 14:20:10|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1643984460000|2022-02-04 14:21:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1643984470000|2022-02-04 14:21:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1643984480000|2022-02-04 14:21:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|9
1643984490000|2022-02-04 14:21:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643984500000|2022-02-04 14:21:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1643984520000|2022-02-04 14:22:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1643984530000|2022-02-04 14:22:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1643984540000|2022-02-04 14:22:20|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|10
1643984550000|2022-02-04 14:22:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1643984560000|2022-02-04 14:22:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|10
1643984570000|2022-02-04 14:22:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1643984590000|2022-02-04 14:23:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643984600000|2022-02-04 14:23:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1643984610000|2022-02-04 14:23:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1643984620000|2022-02-04 14:23:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|10
1643984630000|2022-02-04 14:23:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1643984640000|2022-02-04 14:24:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1643984660000|2022-02-04 14:24:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1643984680000|2022-02-04 14:24:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1643984690000|2022-02-04 14:24:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643984700000|2022-02-04 14:25:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1643984710000|2022-02-04 14:25:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1643984720000|2022-02-04 14:25:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643984740000|2022-02-04 14:25:40|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|7
1643984750000|2022-02-04 14:25:50|19.81|19.61|19.81|19.61|19.83|19.63|19.81|19.61|5
1643984760000|2022-02-04 14:26:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643984770000|2022-02-04 14:26:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1643984780000|2022-02-04 14:26:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1643984790000|2022-02-04 14:26:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1643984800000|2022-02-04 14:26:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643984810000|2022-02-04 14:26:50|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|5
1643984820000|2022-02-04 14:27:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1643984830000|2022-02-04 14:27:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1643984850000|2022-02-04 14:27:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1643984860000|2022-02-04 14:27:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1643984870000|2022-02-04 14:27:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1643984880000|2022-02-04 14:28:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1643984890000|2022-02-04 14:28:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643984900000|2022-02-04 14:28:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1643984930000|2022-02-04 14:28:50|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1643984940000|2022-02-04 14:29:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643984950000|2022-02-04 14:29:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1643984960000|2022-02-04 14:29:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643984970000|2022-02-04 14:29:30|19.78|19.58|19.81|19.61|19.82|19.62|19.78|19.58|14
1643984980000|2022-02-04 14:29:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1643984990000|2022-02-04 14:29:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1643985000000|2022-02-04 14:30:00|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|6
1643985010000|2022-02-04 14:30:10|19.86|19.66|19.92|19.72|19.93|19.73|19.86|19.66|11
1643985020000|2022-02-04 14:30:20|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|8
1643985030000|2022-02-04 14:30:30|19.91|19.71|19.89|19.69|19.92|19.72|19.89|19.69|12
1643985040000|2022-02-04 14:30:40|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|11
1643985050000|2022-02-04 14:30:50|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|8
1643985060000|2022-02-04 14:31:00|19.87|19.67|19.87|19.67|19.89|19.69|19.86|19.66|6
1643985070000|2022-02-04 14:31:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1643985090000|2022-02-04 14:31:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643985100000|2022-02-04 14:31:40|19.85|19.65|19.85|19.65|19.87|19.67|19.85|19.65|5
1643985110000|2022-02-04 14:31:50|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|10
1643985120000|2022-02-04 14:32:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|5
1643985130000|2022-02-04 14:32:10|19.85|19.65|19.83|19.63|19.85|19.65|19.82|19.62|7
1643985140000|2022-02-04 14:32:20|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|10
1643985150000|2022-02-04 14:32:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1643985160000|2022-02-04 14:32:40|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1643985170000|2022-02-04 14:32:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1643985180000|2022-02-04 14:33:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1643985190000|2022-02-04 14:33:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1643985200000|2022-02-04 14:33:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643985220000|2022-02-04 14:33:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643985230000|2022-02-04 14:33:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643985260000|2022-02-04 14:34:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1643985270000|2022-02-04 14:34:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643985280000|2022-02-04 14:34:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1643985290000|2022-02-04 14:34:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1643985300000|2022-02-04 14:35:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1643985310000|2022-02-04 14:35:10|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|9
1643985320000|2022-02-04 14:35:20|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|11
1643985330000|2022-02-04 14:35:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1643985340000|2022-02-04 14:35:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643985350000|2022-02-04 14:35:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1643985360000|2022-02-04 14:36:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1643985370000|2022-02-04 14:36:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1643985380000|2022-02-04 14:36:20|19.76|19.56|19.8|19.6|19.8|19.6|19.76|19.56|10
1643985390000|2022-02-04 14:36:30|19.79|19.59|19.8|19.6|19.81|19.61|19.79|19.59|8
1643985400000|2022-02-04 14:36:40|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|14
1643985410000|2022-02-04 14:36:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1643985420000|2022-02-04 14:37:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1643985430000|2022-02-04 14:37:10|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|11
1643985440000|2022-02-04 14:37:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1643985460000|2022-02-04 14:37:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1643985470000|2022-02-04 14:37:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1643985480000|2022-02-04 14:38:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643985490000|2022-02-04 14:38:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1643985500000|2022-02-04 14:38:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1643985510000|2022-02-04 14:38:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1643985520000|2022-02-04 14:38:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1643985530000|2022-02-04 14:38:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1643985540000|2022-02-04 14:39:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1643985550000|2022-02-04 14:39:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1643985560000|2022-02-04 14:39:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1643985570000|2022-02-04 14:39:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1643985580000|2022-02-04 14:39:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1643985600000|2022-02-04 14:40:00|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|3
1643985610000|2022-02-04 14:40:10|19.81|19.61|19.85|19.65|19.85|19.65|19.81|19.61|8
1643985620000|2022-02-04 14:40:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1643985630000|2022-02-04 14:40:30|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1643985640000|2022-02-04 14:40:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643985650000|2022-02-04 14:40:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643985660000|2022-02-04 14:41:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|4
1643985670000|2022-02-04 14:41:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1643985680000|2022-02-04 14:41:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643985690000|2022-02-04 14:41:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1643985700000|2022-02-04 14:41:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1643985710000|2022-02-04 14:41:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643985720000|2022-02-04 14:42:00|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|8
1643985730000|2022-02-04 14:42:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643985740000|2022-02-04 14:42:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643985750000|2022-02-04 14:42:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643985760000|2022-02-04 14:42:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1643985770000|2022-02-04 14:42:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643985780000|2022-02-04 14:43:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643985810000|2022-02-04 14:43:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643985820000|2022-02-04 14:43:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1643985830000|2022-02-04 14:43:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643985840000|2022-02-04 14:44:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643985850000|2022-02-04 14:44:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1643985860000|2022-02-04 14:44:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643985890000|2022-02-04 14:44:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643985900000|2022-02-04 14:45:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1643985910000|2022-02-04 14:45:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643985920000|2022-02-04 14:45:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1643985930000|2022-02-04 14:45:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643985940000|2022-02-04 14:45:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|9
1643985950000|2022-02-04 14:45:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643985960000|2022-02-04 14:46:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643985970000|2022-02-04 14:46:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1643985980000|2022-02-04 14:46:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1643985990000|2022-02-04 14:46:30|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|6
1643986000000|2022-02-04 14:46:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1643986010000|2022-02-04 14:46:50|19.9|19.7|19.88|19.68|19.9|19.7|19.87|19.67|8
1643986020000|2022-02-04 14:47:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1643986030000|2022-02-04 14:47:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643986040000|2022-02-04 14:47:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643986050000|2022-02-04 14:47:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1643986060000|2022-02-04 14:47:40|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1643986070000|2022-02-04 14:47:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1643986080000|2022-02-04 14:48:00|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|9
1643986090000|2022-02-04 14:48:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643986100000|2022-02-04 14:48:20|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|6
1643986110000|2022-02-04 14:48:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1643986130000|2022-02-04 14:48:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|13
1643986140000|2022-02-04 14:49:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643986150000|2022-02-04 14:49:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643986160000|2022-02-04 14:49:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1643986170000|2022-02-04 14:49:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|12
1643986190000|2022-02-04 14:49:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1643986200000|2022-02-04 14:50:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|8
1643986210000|2022-02-04 14:50:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1643986220000|2022-02-04 14:50:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1643986230000|2022-02-04 14:50:30|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|8
1643986240000|2022-02-04 14:50:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1643986250000|2022-02-04 14:50:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1643986260000|2022-02-04 14:51:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643986270000|2022-02-04 14:51:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643986280000|2022-02-04 14:51:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1643986290000|2022-02-04 14:51:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643986300000|2022-02-04 14:51:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1643986310000|2022-02-04 14:51:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1643986320000|2022-02-04 14:52:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1643986330000|2022-02-04 14:52:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1643986340000|2022-02-04 14:52:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1643986350000|2022-02-04 14:52:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1643986360000|2022-02-04 14:52:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1643986380000|2022-02-04 14:53:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|12
1643986400000|2022-02-04 14:53:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1643986410000|2022-02-04 14:53:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1643986420000|2022-02-04 14:53:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1643986430000|2022-02-04 14:53:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1643986440000|2022-02-04 14:54:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|8
1643986450000|2022-02-04 14:54:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1643986470000|2022-02-04 14:54:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1643986480000|2022-02-04 14:54:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1643986490000|2022-02-04 14:54:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|15
1643986500000|2022-02-04 14:55:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1643986510000|2022-02-04 14:55:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1643986530000|2022-02-04 14:55:30|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|8
1643986550000|2022-02-04 14:55:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1643986560000|2022-02-04 14:56:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1643986570000|2022-02-04 14:56:10|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1643986580000|2022-02-04 14:56:20|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|7
1643986590000|2022-02-04 14:56:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1643986600000|2022-02-04 14:56:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643986610000|2022-02-04 14:56:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1643986620000|2022-02-04 14:57:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|7
1643986630000|2022-02-04 14:57:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1643986640000|2022-02-04 14:57:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1643986660000|2022-02-04 14:57:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1643986680000|2022-02-04 14:58:00|19.84|19.64|19.87|19.67|19.87|19.67|19.83|19.63|10
1643986690000|2022-02-04 14:58:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1643986700000|2022-02-04 14:58:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1643986710000|2022-02-04 14:58:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1643986750000|2022-02-04 14:59:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1643986760000|2022-02-04 14:59:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1643986770000|2022-02-04 14:59:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1643986780000|2022-02-04 14:59:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1643986790000|2022-02-04 14:59:50|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|6
1643986800000|2022-02-04 15:00:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1643986810000|2022-02-04 15:00:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1643986820000|2022-02-04 15:00:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1643986840000|2022-02-04 15:00:40|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1643986860000|2022-02-04 15:01:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1643986870000|2022-02-04 15:01:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1643986880000|2022-02-04 15:01:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1643986890000|2022-02-04 15:01:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1643986900000|2022-02-04 15:01:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1643986910000|2022-02-04 15:01:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1643986920000|2022-02-04 15:02:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1643986930000|2022-02-04 15:02:10|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|7
1643986940000|2022-02-04 15:02:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1643986950000|2022-02-04 15:02:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|10
1643986960000|2022-02-04 15:02:40|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|4
1643986970000|2022-02-04 15:02:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1643986980000|2022-02-04 15:03:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|16
1643986990000|2022-02-04 15:03:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1643987000000|2022-02-04 15:03:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|12
1643987010000|2022-02-04 15:03:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1643987020000|2022-02-04 15:03:40|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|6
1643987030000|2022-02-04 15:03:50|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1643987040000|2022-02-04 15:04:00|19.88|19.68|19.91|19.71|19.91|19.71|19.88|19.68|9
1643987050000|2022-02-04 15:04:10|19.92|19.72|19.94|19.74|19.95|19.75|19.92|19.72|5
1643987060000|2022-02-04 15:04:20|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|10
1643987070000|2022-02-04 15:04:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1643987080000|2022-02-04 15:04:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1643987090000|2022-02-04 15:04:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1643987100000|2022-02-04 15:05:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|6
1643987110000|2022-02-04 15:05:10|19.97|19.77|20.01|19.81|20.01|19.81|19.96|19.76|17
1643987120000|2022-02-04 15:05:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1643987130000|2022-02-04 15:05:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|9
1643987140000|2022-02-04 15:05:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1643987150000|2022-02-04 15:05:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|9
1643987160000|2022-02-04 15:06:00|20|19.8|19.99|19.79|20.01|19.81|19.98|19.78|14
1643987170000|2022-02-04 15:06:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1643987180000|2022-02-04 15:06:20|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|7
1643987190000|2022-02-04 15:06:30|20.03|19.83|20.06|19.86|20.06|19.86|20.03|19.83|14
1643987200000|2022-02-04 15:06:40|20.05|19.85|20.08|19.88|20.08|19.88|20.05|19.85|8
1643987210000|2022-02-04 15:06:50|20.09|19.89|20.08|19.88|20.09|19.89|20.07|19.87|12
1643987220000|2022-02-04 15:07:00|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|5
1643987230000|2022-02-04 15:07:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|9
1643987240000|2022-02-04 15:07:20|20.09|19.89|20.06|19.86|20.09|19.89|20.06|19.86|10
1643987250000|2022-02-04 15:07:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1643987260000|2022-02-04 15:07:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1643987270000|2022-02-04 15:07:50|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|10
1643987280000|2022-02-04 15:08:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1643987290000|2022-02-04 15:08:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|9
1643987300000|2022-02-04 15:08:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1643987310000|2022-02-04 15:08:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1643987320000|2022-02-04 15:08:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1643987330000|2022-02-04 15:08:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1643987340000|2022-02-04 15:09:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|6
1643987350000|2022-02-04 15:09:10|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|6
1643987360000|2022-02-04 15:09:20|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1643987380000|2022-02-04 15:09:40|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1643987390000|2022-02-04 15:09:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|8
1643987400000|2022-02-04 15:10:00|20.08|19.88|20.07|19.87|20.09|19.89|20.06|19.86|8
1643987410000|2022-02-04 15:10:10|20.06|19.86|20.04|19.84|20.07|19.87|20.04|19.84|7
1643987420000|2022-02-04 15:10:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1643987430000|2022-02-04 15:10:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1643987440000|2022-02-04 15:10:40|20.02|19.82|20.03|19.83|20.04|19.84|20.02|19.82|12
1643987450000|2022-02-04 15:10:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|9
1643987460000|2022-02-04 15:11:00|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|10
1643987470000|2022-02-04 15:11:10|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|8
1643987480000|2022-02-04 15:11:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1643987490000|2022-02-04 15:11:30|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|11
1643987500000|2022-02-04 15:11:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1643987510000|2022-02-04 15:11:50|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|4
1643987520000|2022-02-04 15:12:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1643987530000|2022-02-04 15:12:10|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|4
1643987540000|2022-02-04 15:12:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1643987550000|2022-02-04 15:12:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|8
1643987560000|2022-02-04 15:12:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|10
1643987570000|2022-02-04 15:12:50|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|8
1643987580000|2022-02-04 15:13:00|20.04|19.84|20.05|19.85|20.05|19.85|20.02|19.82|8
1643987590000|2022-02-04 15:13:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1643987600000|2022-02-04 15:13:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1643987610000|2022-02-04 15:13:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1643987630000|2022-02-04 15:13:50|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|4
1643987640000|2022-02-04 15:14:00|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|6
1643987650000|2022-02-04 15:14:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|7
1643987660000|2022-02-04 15:14:20|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|3
1643987670000|2022-02-04 15:14:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1643987680000|2022-02-04 15:14:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1643987690000|2022-02-04 15:14:50|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|7
1643987700000|2022-02-04 15:15:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1643987710000|2022-02-04 15:15:10|20.12|19.92|20.12|19.92|20.13|19.93|20.11|19.91|9
1643987720000|2022-02-04 15:15:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|9
1643987730000|2022-02-04 15:15:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1643987740000|2022-02-04 15:15:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1643987760000|2022-02-04 15:16:00|20.15|19.95|20.14|19.94|20.15|19.95|20.13|19.93|8
1643987770000|2022-02-04 15:16:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1643987780000|2022-02-04 15:16:20|20.15|19.95|20.14|19.94|20.15|19.95|20.13|19.93|4
1643987790000|2022-02-04 15:16:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1643987800000|2022-02-04 15:16:40|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|5
1643987810000|2022-02-04 15:16:50|20.2|20|20.18|19.98|20.2|20|20.18|19.98|5
1643987820000|2022-02-04 15:17:00|20.17|19.97|20.15|19.95|20.18|19.98|20.15|19.95|7
1643987830000|2022-02-04 15:17:10|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|6
1643987840000|2022-02-04 15:17:20|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|8
1643987860000|2022-02-04 15:17:40|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1643987870000|2022-02-04 15:17:50|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1643987880000|2022-02-04 15:18:00|20.14|19.94|20.16|19.96|20.17|19.97|20.14|19.94|7
1643987890000|2022-02-04 15:18:10|20.15|19.95|20.19|19.99|20.19|19.99|20.15|19.95|7
1643987900000|2022-02-04 15:18:20|20.2|20|20.22|20.02|20.23|20.03|20.2|20|7
1643987910000|2022-02-04 15:18:30|20.21|20.01|20.23|20.03|20.24|20.04|20.21|20.01|11
1643987920000|2022-02-04 15:18:40|20.24|20.04|20.29|20.09|20.29|20.09|20.24|20.04|10
1643987930000|2022-02-04 15:18:50|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|6
1643987940000|2022-02-04 15:19:00|20.3|20.1|20.28|20.08|20.3|20.1|20.26|20.06|11
1643987950000|2022-02-04 15:19:10|20.27|20.07|20.27|20.07|20.29|20.09|20.27|20.07|13
1643987960000|2022-02-04 15:19:20|20.26|20.06|20.27|20.07|20.28|20.08|20.26|20.06|13
1643987970000|2022-02-04 15:19:30|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|5
1643987980000|2022-02-04 15:19:40|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|10
1643987990000|2022-02-04 15:19:50|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|6
1643988000000|2022-02-04 15:20:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|9
1643988010000|2022-02-04 15:20:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1643988020000|2022-02-04 15:20:20|20.25|20.05|20.26|20.06|20.28|20.08|20.25|20.05|8
1643988030000|2022-02-04 15:20:30|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|9
1643988040000|2022-02-04 15:20:40|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|7
1643988050000|2022-02-04 15:20:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643988060000|2022-02-04 15:21:00|20.34|20.14|20.36|20.16|20.36|20.16|20.33|20.13|7
1643988070000|2022-02-04 15:21:10|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|9
1643988080000|2022-02-04 15:21:20|20.36|20.16|20.35|20.15|20.37|20.17|20.34|20.14|10
1643988090000|2022-02-04 15:21:30|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|5
1643988100000|2022-02-04 15:21:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|12
1643988110000|2022-02-04 15:21:50|20.35|20.15|20.33|20.13|20.35|20.15|20.32|20.12|14
1643988120000|2022-02-04 15:22:00|20.34|20.14|20.31|20.11|20.34|20.14|20.31|20.11|8
1643988130000|2022-02-04 15:22:10|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|6
1643988140000|2022-02-04 15:22:20|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|18
1643988150000|2022-02-04 15:22:30|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|10
1643988160000|2022-02-04 15:22:40|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|7
1643988170000|2022-02-04 15:22:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643988180000|2022-02-04 15:23:00|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|8
1643988190000|2022-02-04 15:23:10|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1643988200000|2022-02-04 15:23:20|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|7
1643988210000|2022-02-04 15:23:30|20.39|20.19|20.38|20.18|20.4|20.2|20.37|20.17|6
1643988220000|2022-02-04 15:23:40|20.37|20.17|20.35|20.15|20.38|20.18|20.35|20.15|13
1643988230000|2022-02-04 15:23:50|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|5
1643988240000|2022-02-04 15:24:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|15
1643988250000|2022-02-04 15:24:10|20.38|20.18|20.36|20.16|20.38|20.18|20.35|20.15|12
1643988260000|2022-02-04 15:24:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1643988270000|2022-02-04 15:24:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1643988280000|2022-02-04 15:24:40|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|4
1643988290000|2022-02-04 15:24:50|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|7
1643988300000|2022-02-04 15:25:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|6
1643988310000|2022-02-04 15:25:10|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|8
1643988320000|2022-02-04 15:25:20|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|5
1643988330000|2022-02-04 15:25:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1643988340000|2022-02-04 15:25:40|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|5
1643988350000|2022-02-04 15:25:50|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|11
1643988360000|2022-02-04 15:26:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|6
1643988370000|2022-02-04 15:26:10|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|9
1643988380000|2022-02-04 15:26:20|20.38|20.18|20.4|20.2|20.4|20.2|20.37|20.17|7
1643988390000|2022-02-04 15:26:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643988400000|2022-02-04 15:26:40|20.42|20.22|20.41|20.21|20.42|20.22|20.39|20.19|10
1643988410000|2022-02-04 15:26:50|20.4|20.2|20.39|20.19|20.41|20.21|20.38|20.18|9
1643988420000|2022-02-04 15:27:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643988430000|2022-02-04 15:27:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1643988440000|2022-02-04 15:27:20|20.42|20.22|20.39|20.19|20.42|20.22|20.39|20.19|10
1643988450000|2022-02-04 15:27:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1643988460000|2022-02-04 15:27:40|20.41|20.21|20.38|20.18|20.41|20.21|20.38|20.18|12
1643988470000|2022-02-04 15:27:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643988480000|2022-02-04 15:28:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1643988490000|2022-02-04 15:28:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1643988500000|2022-02-04 15:28:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1643988510000|2022-02-04 15:28:30|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|4
1643988520000|2022-02-04 15:28:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|11
1643988530000|2022-02-04 15:28:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1643988540000|2022-02-04 15:29:00|20.38|20.18|20.35|20.15|20.38|20.18|20.34|20.14|9
1643988550000|2022-02-04 15:29:10|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|4
1643988560000|2022-02-04 15:29:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643988570000|2022-02-04 15:29:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|13
1643988580000|2022-02-04 15:29:40|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|9
1643988590000|2022-02-04 15:29:50|20.32|20.12|20.32|20.12|20.34|20.14|20.31|20.11|9
1643988600000|2022-02-04 15:30:00|20.33|20.13|20.34|20.14|20.35|20.15|20.32|20.12|6
1643988610000|2022-02-04 15:30:10|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|14
1643988620000|2022-02-04 15:30:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643988630000|2022-02-04 15:30:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643988640000|2022-02-04 15:30:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|9
1643988650000|2022-02-04 15:30:50|20.31|20.11|20.28|20.08|20.31|20.11|20.28|20.08|10
1643988660000|2022-02-04 15:31:00|20.27|20.07|20.3|20.1|20.3|20.1|20.27|20.07|4
1643988670000|2022-02-04 15:31:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1643988680000|2022-02-04 15:31:20|20.33|20.13|20.36|20.16|20.37|20.17|20.33|20.13|7
1643988690000|2022-02-04 15:31:30|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|3
1643988700000|2022-02-04 15:31:40|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|6
1643988710000|2022-02-04 15:31:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643988720000|2022-02-04 15:32:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643988730000|2022-02-04 15:32:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1643988740000|2022-02-04 15:32:20|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|10
1643988750000|2022-02-04 15:32:30|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|4
1643988760000|2022-02-04 15:32:40|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|11
1643988770000|2022-02-04 15:32:50|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|5
1643988780000|2022-02-04 15:33:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|4
1643988790000|2022-02-04 15:33:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1643988800000|2022-02-04 15:33:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1643988810000|2022-02-04 15:33:30|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|12
1643988820000|2022-02-04 15:33:40|20.41|20.21|20.43|20.23|20.43|20.23|20.4|20.2|8
1643988830000|2022-02-04 15:33:50|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|7
1643988840000|2022-02-04 15:34:00|20.44|20.24|20.41|20.21|20.44|20.24|20.41|20.21|6
1643988850000|2022-02-04 15:34:10|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|8
1643988860000|2022-02-04 15:34:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1643988870000|2022-02-04 15:34:30|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|5
1643988880000|2022-02-04 15:34:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643988890000|2022-02-04 15:34:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1643988900000|2022-02-04 15:35:00|20.44|20.24|20.47|20.27|20.47|20.27|20.43|20.23|14
1643988910000|2022-02-04 15:35:10|20.48|20.28|20.45|20.25|20.48|20.28|20.44|20.24|8
1643988920000|2022-02-04 15:35:20|20.46|20.26|20.43|20.23|20.46|20.26|20.43|20.23|10
1643988930000|2022-02-04 15:35:30|20.42|20.22|20.4|20.2|20.43|20.23|20.39|20.19|9
1643988940000|2022-02-04 15:35:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|12
1643988950000|2022-02-04 15:35:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1643988960000|2022-02-04 15:36:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643988970000|2022-02-04 15:36:10|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|11
1643988980000|2022-02-04 15:36:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1643988990000|2022-02-04 15:36:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1643989000000|2022-02-04 15:36:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643989010000|2022-02-04 15:36:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1643989020000|2022-02-04 15:37:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643989050000|2022-02-04 15:37:30|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|9
1643989060000|2022-02-04 15:37:40|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|8
1643989070000|2022-02-04 15:37:50|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|12
1643989080000|2022-02-04 15:38:00|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|11
1643989090000|2022-02-04 15:38:10|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|12
1643989100000|2022-02-04 15:38:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643989110000|2022-02-04 15:38:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1643989120000|2022-02-04 15:38:40|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|8
1643989130000|2022-02-04 15:38:50|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|5
1643989140000|2022-02-04 15:39:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|14
1643989150000|2022-02-04 15:39:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|12
1643989160000|2022-02-04 15:39:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1643989170000|2022-02-04 15:39:30|20.38|20.18|20.43|20.23|20.44|20.24|20.37|20.17|10
1643989180000|2022-02-04 15:39:40|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|5
1643989190000|2022-02-04 15:39:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643989200000|2022-02-04 15:40:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|14
1643989210000|2022-02-04 15:40:10|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|11
1643989220000|2022-02-04 15:40:20|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|10
1643989230000|2022-02-04 15:40:30|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|8
1643989240000|2022-02-04 15:40:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1643989250000|2022-02-04 15:40:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1643989260000|2022-02-04 15:41:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1643989270000|2022-02-04 15:41:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1643989280000|2022-02-04 15:41:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1643989310000|2022-02-04 15:41:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643989320000|2022-02-04 15:42:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1643989330000|2022-02-04 15:42:10|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|9
1643989340000|2022-02-04 15:42:20|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|4
1643989350000|2022-02-04 15:42:30|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|12
1643989360000|2022-02-04 15:42:40|20.4|20.2|20.38|20.18|20.4|20.2|20.37|20.17|9
1643989370000|2022-02-04 15:42:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1643989380000|2022-02-04 15:43:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1643989390000|2022-02-04 15:43:10|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|4
1643989400000|2022-02-04 15:43:20|20.37|20.17|20.31|20.11|20.37|20.17|20.3|20.1|18
1643989410000|2022-02-04 15:43:30|20.32|20.12|20.29|20.09|20.32|20.12|20.29|20.09|14
1643989420000|2022-02-04 15:43:40|20.28|20.08|20.27|20.07|20.3|20.1|20.27|20.07|12
1643989430000|2022-02-04 15:43:50|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|9
1643989440000|2022-02-04 15:44:00|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|5
1643989450000|2022-02-04 15:44:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1643989460000|2022-02-04 15:44:20|20.26|20.06|20.3|20.1|20.3|20.1|20.25|20.05|13
1643989470000|2022-02-04 15:44:30|20.31|20.11|20.27|20.07|20.31|20.11|20.26|20.06|10
1643989480000|2022-02-04 15:44:40|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|7
1643989490000|2022-02-04 15:44:50|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|8
1643989500000|2022-02-04 15:45:00|20.27|20.07|20.25|20.05|20.27|20.07|20.24|20.04|11
1643989510000|2022-02-04 15:45:10|20.24|20.04|20.22|20.02|20.25|20.05|20.21|20.01|11
1643989520000|2022-02-04 15:45:20|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|8
1643989530000|2022-02-04 15:45:30|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|7
1643989550000|2022-02-04 15:45:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1643989560000|2022-02-04 15:46:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1643989570000|2022-02-04 15:46:10|20.21|20.01|20.2|20|20.21|20.01|20.19|19.99|8
1643989580000|2022-02-04 15:46:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|12
1643989590000|2022-02-04 15:46:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|10
1643989600000|2022-02-04 15:46:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|14
1643989610000|2022-02-04 15:46:50|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|12
1643989620000|2022-02-04 15:47:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643989630000|2022-02-04 15:47:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1643989640000|2022-02-04 15:47:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1643989650000|2022-02-04 15:47:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|14
1643989660000|2022-02-04 15:47:40|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|3
1643989670000|2022-02-04 15:47:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1643989680000|2022-02-04 15:48:00|20.24|20.04|20.27|20.07|20.27|20.07|20.24|20.04|4
1643989690000|2022-02-04 15:48:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643989700000|2022-02-04 15:48:20|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|7
1643989710000|2022-02-04 15:48:30|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|9
1643989720000|2022-02-04 15:48:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643989730000|2022-02-04 15:48:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643989740000|2022-02-04 15:49:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643989750000|2022-02-04 15:49:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1643989760000|2022-02-04 15:49:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1643989770000|2022-02-04 15:49:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1643989780000|2022-02-04 15:49:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1643989800000|2022-02-04 15:50:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643989810000|2022-02-04 15:50:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1643989820000|2022-02-04 15:50:20|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|5
1643989830000|2022-02-04 15:50:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643989840000|2022-02-04 15:50:40|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|8
1643989850000|2022-02-04 15:50:50|20.27|20.07|20.26|20.06|20.28|20.08|20.25|20.05|10
1643989860000|2022-02-04 15:51:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1643989870000|2022-02-04 15:51:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1643989880000|2022-02-04 15:51:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1643989890000|2022-02-04 15:51:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1643989900000|2022-02-04 15:51:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643989910000|2022-02-04 15:51:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1643989920000|2022-02-04 15:52:00|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|3
1643989930000|2022-02-04 15:52:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643989940000|2022-02-04 15:52:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643989950000|2022-02-04 15:52:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1643989970000|2022-02-04 15:52:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643989980000|2022-02-04 15:53:00|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643989990000|2022-02-04 15:53:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|9
1643990000000|2022-02-04 15:53:20|20.2|20|20.22|20.02|20.22|20.02|20.2|20|3
1643990010000|2022-02-04 15:53:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1643990020000|2022-02-04 15:53:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1643990030000|2022-02-04 15:53:50|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1643990040000|2022-02-04 15:54:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|10
1643990050000|2022-02-04 15:54:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643990060000|2022-02-04 15:54:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643990070000|2022-02-04 15:54:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|9
1643990080000|2022-02-04 15:54:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643990100000|2022-02-04 15:55:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1643990110000|2022-02-04 15:55:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1643990130000|2022-02-04 15:55:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1643990140000|2022-02-04 15:55:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643990150000|2022-02-04 15:55:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1643990160000|2022-02-04 15:56:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|8
1643990170000|2022-02-04 15:56:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1643990180000|2022-02-04 15:56:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1643990190000|2022-02-04 15:56:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1643990200000|2022-02-04 15:56:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1643990210000|2022-02-04 15:56:50|20.24|20.04|20.23|20.03|20.24|20.04|20.22|20.02|4
1643990220000|2022-02-04 15:57:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1643990240000|2022-02-04 15:57:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1643990250000|2022-02-04 15:57:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|11
1643990260000|2022-02-04 15:57:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1643990280000|2022-02-04 15:58:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1643990290000|2022-02-04 15:58:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1643990300000|2022-02-04 15:58:20|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1643990310000|2022-02-04 15:58:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1643990320000|2022-02-04 15:58:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1643990330000|2022-02-04 15:58:50|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1643990340000|2022-02-04 15:59:00|20.19|19.99|20.22|20.02|20.22|20.02|20.19|19.99|4
1643990360000|2022-02-04 15:59:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1643990370000|2022-02-04 15:59:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1643990380000|2022-02-04 15:59:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1643990390000|2022-02-04 15:59:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|11
1643990400000|2022-02-04 16:00:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|14
1643990410000|2022-02-04 16:00:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1643990420000|2022-02-04 16:00:20|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|5
1643990430000|2022-02-04 16:00:30|20.2|20|20.24|20.04|20.24|20.04|20.2|20|9
1643990440000|2022-02-04 16:00:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1643990450000|2022-02-04 16:00:50|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|12
1643990460000|2022-02-04 16:01:00|20.25|20.05|20.28|20.08|20.28|20.08|20.25|20.05|8
1643990470000|2022-02-04 16:01:10|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1643990480000|2022-02-04 16:01:20|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|9
1643990490000|2022-02-04 16:01:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643990500000|2022-02-04 16:01:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643990510000|2022-02-04 16:01:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1643990520000|2022-02-04 16:02:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1643990530000|2022-02-04 16:02:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643990540000|2022-02-04 16:02:20|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|9
1643990550000|2022-02-04 16:02:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|13
1643990560000|2022-02-04 16:02:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1643990570000|2022-02-04 16:02:50|20.3|20.1|20.31|20.11|20.31|20.11|20.28|20.08|12
1643990580000|2022-02-04 16:03:00|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|5
1643990590000|2022-02-04 16:03:10|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|7
1643990610000|2022-02-04 16:03:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643990620000|2022-02-04 16:03:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1643990630000|2022-02-04 16:03:50|20.33|20.13|20.32|20.12|20.33|20.13|20.31|20.11|18
1643990640000|2022-02-04 16:04:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643990650000|2022-02-04 16:04:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643990660000|2022-02-04 16:04:20|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|5
1643990670000|2022-02-04 16:04:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1643990680000|2022-02-04 16:04:40|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|7
1643990690000|2022-02-04 16:04:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1643990700000|2022-02-04 16:05:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1643990710000|2022-02-04 16:05:10|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|10
1643990720000|2022-02-04 16:05:20|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|6
1643990730000|2022-02-04 16:05:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1643990740000|2022-02-04 16:05:40|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|4
1643990750000|2022-02-04 16:05:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643990760000|2022-02-04 16:06:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|6
1643990770000|2022-02-04 16:06:10|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|8
1643990780000|2022-02-04 16:06:20|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|8
1643990790000|2022-02-04 16:06:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643990800000|2022-02-04 16:06:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|13
1643990810000|2022-02-04 16:06:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1643990820000|2022-02-04 16:07:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1643990830000|2022-02-04 16:07:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1643990850000|2022-02-04 16:07:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1643990860000|2022-02-04 16:07:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1643990870000|2022-02-04 16:07:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1643990880000|2022-02-04 16:08:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1643990890000|2022-02-04 16:08:10|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|13
1643990900000|2022-02-04 16:08:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1643990910000|2022-02-04 16:08:30|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1643990920000|2022-02-04 16:08:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643990930000|2022-02-04 16:08:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1643990940000|2022-02-04 16:09:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643990950000|2022-02-04 16:09:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1643990960000|2022-02-04 16:09:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643990970000|2022-02-04 16:09:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643990980000|2022-02-04 16:09:40|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|7
1643990990000|2022-02-04 16:09:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1643991000000|2022-02-04 16:10:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643991010000|2022-02-04 16:10:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1643991020000|2022-02-04 16:10:20|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1643991030000|2022-02-04 16:10:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1643991040000|2022-02-04 16:10:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1643991050000|2022-02-04 16:10:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1643991060000|2022-02-04 16:11:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1643991070000|2022-02-04 16:11:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1643991080000|2022-02-04 16:11:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1643991090000|2022-02-04 16:11:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1643991100000|2022-02-04 16:11:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1643991110000|2022-02-04 16:11:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|9
1643991120000|2022-02-04 16:12:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1643991130000|2022-02-04 16:12:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643991150000|2022-02-04 16:12:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1643991160000|2022-02-04 16:12:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1643991200000|2022-02-04 16:13:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1643991210000|2022-02-04 16:13:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643991240000|2022-02-04 16:14:00|20.31|20.11|20.33|20.13|20.34|20.14|20.31|20.11|7
1643991250000|2022-02-04 16:14:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1643991260000|2022-02-04 16:14:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1643991270000|2022-02-04 16:14:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643991280000|2022-02-04 16:14:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1643991290000|2022-02-04 16:14:50|20.33|20.13|20.34|20.14|20.35|20.15|20.32|20.12|10
1643991300000|2022-02-04 16:15:00|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|7
1643991310000|2022-02-04 16:15:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1643991320000|2022-02-04 16:15:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1643991330000|2022-02-04 16:15:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1643991350000|2022-02-04 16:15:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1643991360000|2022-02-04 16:16:00|20.33|20.13|20.37|20.17|20.37|20.17|20.33|20.13|7
1643991370000|2022-02-04 16:16:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1643991380000|2022-02-04 16:16:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1643991390000|2022-02-04 16:16:30|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|8
1643991400000|2022-02-04 16:16:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1643991410000|2022-02-04 16:16:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643991420000|2022-02-04 16:17:00|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|14
1643991430000|2022-02-04 16:17:10|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|12
1643991440000|2022-02-04 16:17:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1643991450000|2022-02-04 16:17:30|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1643991460000|2022-02-04 16:17:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643991470000|2022-02-04 16:17:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1643991480000|2022-02-04 16:18:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1643991490000|2022-02-04 16:18:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1643991500000|2022-02-04 16:18:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1643991510000|2022-02-04 16:18:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1643991520000|2022-02-04 16:18:40|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|7
1643991530000|2022-02-04 16:18:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1643991540000|2022-02-04 16:19:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643991550000|2022-02-04 16:19:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643991560000|2022-02-04 16:19:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1643991570000|2022-02-04 16:19:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1643991580000|2022-02-04 16:19:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|14
1643991590000|2022-02-04 16:19:50|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|7
1643991600000|2022-02-04 16:20:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|9
1643991610000|2022-02-04 16:20:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1643991620000|2022-02-04 16:20:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1643991630000|2022-02-04 16:20:30|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|15
1643991640000|2022-02-04 16:20:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|15
1643991660000|2022-02-04 16:21:00|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|4
1643991670000|2022-02-04 16:21:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1643991710000|2022-02-04 16:21:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643991720000|2022-02-04 16:22:00|20.35|20.15|20.34|20.14|20.36|20.16|20.33|20.13|6
1643991730000|2022-02-04 16:22:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1643991750000|2022-02-04 16:22:30|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|12
1643991760000|2022-02-04 16:22:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1643991770000|2022-02-04 16:22:50|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|11
1643991780000|2022-02-04 16:23:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1643991790000|2022-02-04 16:23:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1643991810000|2022-02-04 16:23:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1643991820000|2022-02-04 16:23:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1643991830000|2022-02-04 16:23:50|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|8
1643991840000|2022-02-04 16:24:00|20.34|20.14|20.34|20.14|20.36|20.16|20.34|20.14|9
1643991850000|2022-02-04 16:24:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1643991860000|2022-02-04 16:24:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1643991870000|2022-02-04 16:24:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1643991880000|2022-02-04 16:24:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1643991890000|2022-02-04 16:24:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1643991900000|2022-02-04 16:25:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|4
1643991910000|2022-02-04 16:25:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1643991920000|2022-02-04 16:25:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1643991930000|2022-02-04 16:25:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|12
1643991940000|2022-02-04 16:25:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1643991950000|2022-02-04 16:25:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1643991960000|2022-02-04 16:26:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1643991970000|2022-02-04 16:26:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|11
1643991980000|2022-02-04 16:26:20|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|8
1643992000000|2022-02-04 16:26:40|20.39|20.19|20.41|20.21|20.41|20.21|20.38|20.18|9
1643992010000|2022-02-04 16:26:50|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|7
1643992020000|2022-02-04 16:27:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1643992030000|2022-02-04 16:27:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1643992040000|2022-02-04 16:27:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1643992050000|2022-02-04 16:27:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1643992060000|2022-02-04 16:27:40|20.42|20.22|20.44|20.24|20.44|20.24|20.41|20.21|5
1643992070000|2022-02-04 16:27:50|20.45|20.25|20.48|20.28|20.5|20.3|20.45|20.25|11
1643992080000|2022-02-04 16:28:00|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|5
1643992090000|2022-02-04 16:28:10|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|11
1643992100000|2022-02-04 16:28:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643992110000|2022-02-04 16:28:30|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|10
1643992120000|2022-02-04 16:28:40|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|7
1643992130000|2022-02-04 16:28:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1643992140000|2022-02-04 16:29:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1643992150000|2022-02-04 16:29:10|20.54|20.34|20.57|20.37|20.57|20.37|20.54|20.34|8
1643992160000|2022-02-04 16:29:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1643992170000|2022-02-04 16:29:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1643992180000|2022-02-04 16:29:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1643992190000|2022-02-04 16:29:50|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|5
1643992200000|2022-02-04 16:30:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1643992210000|2022-02-04 16:30:10|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|12
1643992220000|2022-02-04 16:30:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1643992230000|2022-02-04 16:30:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|10
1643992240000|2022-02-04 16:30:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643992250000|2022-02-04 16:30:50|20.56|20.36|20.53|20.33|20.56|20.36|20.53|20.33|8
1643992260000|2022-02-04 16:31:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643992270000|2022-02-04 16:31:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643992280000|2022-02-04 16:31:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643992290000|2022-02-04 16:31:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1643992300000|2022-02-04 16:31:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643992310000|2022-02-04 16:31:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643992320000|2022-02-04 16:32:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1643992330000|2022-02-04 16:32:10|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|8
1643992340000|2022-02-04 16:32:20|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1643992350000|2022-02-04 16:32:30|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|7
1643992360000|2022-02-04 16:32:40|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|4
1643992370000|2022-02-04 16:32:50|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|10
1643992380000|2022-02-04 16:33:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1643992390000|2022-02-04 16:33:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1643992400000|2022-02-04 16:33:20|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|10
1643992410000|2022-02-04 16:33:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643992420000|2022-02-04 16:33:40|20.54|20.34|20.54|20.34|20.56|20.36|20.54|20.34|15
1643992430000|2022-02-04 16:33:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1643992440000|2022-02-04 16:34:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|11
1643992450000|2022-02-04 16:34:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1643992460000|2022-02-04 16:34:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643992470000|2022-02-04 16:34:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643992480000|2022-02-04 16:34:40|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1643992490000|2022-02-04 16:34:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1643992500000|2022-02-04 16:35:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1643992510000|2022-02-04 16:35:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643992520000|2022-02-04 16:35:20|20.58|20.38|20.61|20.41|20.61|20.41|20.58|20.38|6
1643992530000|2022-02-04 16:35:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1643992540000|2022-02-04 16:35:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643992550000|2022-02-04 16:35:50|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|7
1643992560000|2022-02-04 16:36:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643992570000|2022-02-04 16:36:10|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|11
1643992580000|2022-02-04 16:36:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1643992590000|2022-02-04 16:36:30|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1643992600000|2022-02-04 16:36:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643992610000|2022-02-04 16:36:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643992620000|2022-02-04 16:37:00|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|6
1643992630000|2022-02-04 16:37:10|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|10
1643992640000|2022-02-04 16:37:20|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|4
1643992650000|2022-02-04 16:37:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1643992660000|2022-02-04 16:37:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1643992670000|2022-02-04 16:37:50|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|7
1643992680000|2022-02-04 16:38:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1643992690000|2022-02-04 16:38:10|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|5
1643992700000|2022-02-04 16:38:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1643992710000|2022-02-04 16:38:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643992720000|2022-02-04 16:38:40|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|7
1643992730000|2022-02-04 16:38:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643992740000|2022-02-04 16:39:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643992750000|2022-02-04 16:39:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1643992760000|2022-02-04 16:39:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643992770000|2022-02-04 16:39:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643992780000|2022-02-04 16:39:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643992790000|2022-02-04 16:39:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|9
1643992800000|2022-02-04 16:40:00|20.54|20.34|20.57|20.37|20.57|20.37|20.54|20.34|4
1643992810000|2022-02-04 16:40:10|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|3
1643992820000|2022-02-04 16:40:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643992830000|2022-02-04 16:40:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643992840000|2022-02-04 16:40:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643992860000|2022-02-04 16:41:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1643992870000|2022-02-04 16:41:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643992880000|2022-02-04 16:41:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643992890000|2022-02-04 16:41:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643992900000|2022-02-04 16:41:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|10
1643992910000|2022-02-04 16:41:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643992920000|2022-02-04 16:42:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1643992930000|2022-02-04 16:42:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1643992940000|2022-02-04 16:42:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643992950000|2022-02-04 16:42:30|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|11
1643992960000|2022-02-04 16:42:40|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|10
1643992970000|2022-02-04 16:42:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1643992990000|2022-02-04 16:43:10|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|6
1643993000000|2022-02-04 16:43:20|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|13
1643993010000|2022-02-04 16:43:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643993020000|2022-02-04 16:43:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1643993030000|2022-02-04 16:43:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1643993040000|2022-02-04 16:44:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643993050000|2022-02-04 16:44:10|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|7
1643993060000|2022-02-04 16:44:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643993070000|2022-02-04 16:44:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1643993100000|2022-02-04 16:45:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643993120000|2022-02-04 16:45:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643993130000|2022-02-04 16:45:30|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|10
1643993140000|2022-02-04 16:45:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1643993150000|2022-02-04 16:45:50|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|7
1643993160000|2022-02-04 16:46:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1643993170000|2022-02-04 16:46:10|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|13
1643993200000|2022-02-04 16:46:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1643993210000|2022-02-04 16:46:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1643993220000|2022-02-04 16:47:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1643993230000|2022-02-04 16:47:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1643993240000|2022-02-04 16:47:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1643993250000|2022-02-04 16:47:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1643993260000|2022-02-04 16:47:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1643993270000|2022-02-04 16:47:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643993280000|2022-02-04 16:48:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643993290000|2022-02-04 16:48:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643993300000|2022-02-04 16:48:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1643993310000|2022-02-04 16:48:30|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|8
1643993340000|2022-02-04 16:49:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1643993350000|2022-02-04 16:49:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1643993360000|2022-02-04 16:49:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1643993400000|2022-02-04 16:50:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1643993410000|2022-02-04 16:50:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1643993420000|2022-02-04 16:50:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1643993430000|2022-02-04 16:50:30|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|4
1643993440000|2022-02-04 16:50:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1643993460000|2022-02-04 16:51:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1643993470000|2022-02-04 16:51:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643993490000|2022-02-04 16:51:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1643993500000|2022-02-04 16:51:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1643993510000|2022-02-04 16:51:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643993520000|2022-02-04 16:52:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1643993530000|2022-02-04 16:52:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643993540000|2022-02-04 16:52:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643993550000|2022-02-04 16:52:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1643993560000|2022-02-04 16:52:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1643993580000|2022-02-04 16:53:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643993590000|2022-02-04 16:53:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643993600000|2022-02-04 16:53:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1643993610000|2022-02-04 16:53:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|11
1643993620000|2022-02-04 16:53:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643993630000|2022-02-04 16:53:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643993640000|2022-02-04 16:54:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643993650000|2022-02-04 16:54:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643993670000|2022-02-04 16:54:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643993710000|2022-02-04 16:55:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1643993720000|2022-02-04 16:55:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643993740000|2022-02-04 16:55:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1643993750000|2022-02-04 16:55:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1643993760000|2022-02-04 16:56:00|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|15
1643993770000|2022-02-04 16:56:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1643993780000|2022-02-04 16:56:20|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|7
1643993790000|2022-02-04 16:56:30|20.57|20.37|20.61|20.41|20.61|20.41|20.57|20.37|5
1643993800000|2022-02-04 16:56:40|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1643993810000|2022-02-04 16:56:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|14
1643993820000|2022-02-04 16:57:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1643993830000|2022-02-04 16:57:10|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|13
1643993840000|2022-02-04 16:57:20|20.62|20.42|20.58|20.38|20.62|20.42|20.58|20.38|7
1643993850000|2022-02-04 16:57:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1643993860000|2022-02-04 16:57:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1643993870000|2022-02-04 16:57:50|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|8
1643993880000|2022-02-04 16:58:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|21
1643993890000|2022-02-04 16:58:10|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|12
1643993900000|2022-02-04 16:58:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1643993910000|2022-02-04 16:58:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1643993920000|2022-02-04 16:58:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1643993930000|2022-02-04 16:58:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|18
1643993940000|2022-02-04 16:59:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|6
1643993950000|2022-02-04 16:59:10|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|9
1643993960000|2022-02-04 16:59:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643993970000|2022-02-04 16:59:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|10
1643993980000|2022-02-04 16:59:40|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|6
1643993990000|2022-02-04 16:59:50|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|6
1643994000000|2022-02-04 17:00:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643994010000|2022-02-04 17:00:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643994020000|2022-02-04 17:00:20|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|6
1643994030000|2022-02-04 17:00:30|20.52|20.32|20.48|20.28|20.52|20.32|20.47|20.27|10
1643994040000|2022-02-04 17:00:40|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|6
1643994050000|2022-02-04 17:00:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643994060000|2022-02-04 17:01:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643994070000|2022-02-04 17:01:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|12
1643994080000|2022-02-04 17:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643994090000|2022-02-04 17:01:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643994100000|2022-02-04 17:01:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1643994110000|2022-02-04 17:01:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643994120000|2022-02-04 17:02:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643994130000|2022-02-04 17:02:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643994140000|2022-02-04 17:02:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643994160000|2022-02-04 17:02:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643994170000|2022-02-04 17:02:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1643994180000|2022-02-04 17:03:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1643994190000|2022-02-04 17:03:10|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|6
1643994200000|2022-02-04 17:03:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1643994210000|2022-02-04 17:03:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643994230000|2022-02-04 17:03:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643994240000|2022-02-04 17:04:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643994260000|2022-02-04 17:04:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643994270000|2022-02-04 17:04:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1643994300000|2022-02-04 17:05:00|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1643994310000|2022-02-04 17:05:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643994320000|2022-02-04 17:05:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643994330000|2022-02-04 17:05:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643994340000|2022-02-04 17:05:40|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|4
1643994350000|2022-02-04 17:05:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1643994360000|2022-02-04 17:06:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643994370000|2022-02-04 17:06:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643994380000|2022-02-04 17:06:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1643994390000|2022-02-04 17:06:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|15
1643994400000|2022-02-04 17:06:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|16
1643994410000|2022-02-04 17:06:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1643994420000|2022-02-04 17:07:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643994430000|2022-02-04 17:07:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1643994440000|2022-02-04 17:07:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1643994450000|2022-02-04 17:07:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643994460000|2022-02-04 17:07:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643994470000|2022-02-04 17:07:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|10
1643994480000|2022-02-04 17:08:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1643994490000|2022-02-04 17:08:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643994500000|2022-02-04 17:08:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643994520000|2022-02-04 17:08:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643994530000|2022-02-04 17:08:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643994550000|2022-02-04 17:09:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1643994560000|2022-02-04 17:09:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1643994570000|2022-02-04 17:09:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643994580000|2022-02-04 17:09:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643994600000|2022-02-04 17:10:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643994610000|2022-02-04 17:10:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643994620000|2022-02-04 17:10:20|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|8
1643994630000|2022-02-04 17:10:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1643994640000|2022-02-04 17:10:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643994650000|2022-02-04 17:10:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|11
1643994660000|2022-02-04 17:11:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1643994670000|2022-02-04 17:11:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643994680000|2022-02-04 17:11:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|13
1643994690000|2022-02-04 17:11:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|12
1643994700000|2022-02-04 17:11:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1643994710000|2022-02-04 17:11:50|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|3
1643994720000|2022-02-04 17:12:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643994730000|2022-02-04 17:12:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|11
1643994750000|2022-02-04 17:12:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643994760000|2022-02-04 17:12:40|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|9
1643994770000|2022-02-04 17:12:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643994780000|2022-02-04 17:13:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1643994790000|2022-02-04 17:13:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643994800000|2022-02-04 17:13:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643994810000|2022-02-04 17:13:30|20.55|20.35|20.57|20.37|20.58|20.38|20.55|20.35|9
1643994820000|2022-02-04 17:13:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1643994830000|2022-02-04 17:13:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1643994840000|2022-02-04 17:14:00|20.58|20.38|20.61|20.41|20.61|20.41|20.58|20.38|6
1643994850000|2022-02-04 17:14:10|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|6
1643994860000|2022-02-04 17:14:20|20.6|20.4|20.58|20.38|20.6|20.4|20.57|20.37|6
1643994870000|2022-02-04 17:14:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1643994880000|2022-02-04 17:14:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1643994890000|2022-02-04 17:14:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1643994900000|2022-02-04 17:15:00|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|7
1643994910000|2022-02-04 17:15:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1643994920000|2022-02-04 17:15:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643994930000|2022-02-04 17:15:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1643994940000|2022-02-04 17:15:40|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|8
1643994950000|2022-02-04 17:15:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643994960000|2022-02-04 17:16:00|20.56|20.36|20.54|20.34|20.56|20.36|20.53|20.33|5
1643994970000|2022-02-04 17:16:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643994980000|2022-02-04 17:16:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643994990000|2022-02-04 17:16:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643995000000|2022-02-04 17:16:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643995010000|2022-02-04 17:16:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1643995030000|2022-02-04 17:17:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643995040000|2022-02-04 17:17:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643995050000|2022-02-04 17:17:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643995060000|2022-02-04 17:17:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1643995070000|2022-02-04 17:17:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643995080000|2022-02-04 17:18:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643995090000|2022-02-04 17:18:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|12
1643995100000|2022-02-04 17:18:20|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|7
1643995110000|2022-02-04 17:18:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643995120000|2022-02-04 17:18:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1643995130000|2022-02-04 17:18:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643995140000|2022-02-04 17:19:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643995150000|2022-02-04 17:19:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1643995160000|2022-02-04 17:19:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643995170000|2022-02-04 17:19:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1643995180000|2022-02-04 17:19:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643995190000|2022-02-04 17:19:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643995200000|2022-02-04 17:20:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|10
1643995210000|2022-02-04 17:20:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643995230000|2022-02-04 17:20:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1643995240000|2022-02-04 17:20:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643995250000|2022-02-04 17:20:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643995260000|2022-02-04 17:21:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1643995270000|2022-02-04 17:21:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643995310000|2022-02-04 17:21:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643995320000|2022-02-04 17:22:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|8
1643995330000|2022-02-04 17:22:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643995340000|2022-02-04 17:22:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643995360000|2022-02-04 17:22:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1643995400000|2022-02-04 17:23:20|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1643995410000|2022-02-04 17:23:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643995440000|2022-02-04 17:24:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643995450000|2022-02-04 17:24:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|3
1643995460000|2022-02-04 17:24:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643995470000|2022-02-04 17:24:30|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|5
1643995480000|2022-02-04 17:24:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1643995510000|2022-02-04 17:25:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643995520000|2022-02-04 17:25:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643995540000|2022-02-04 17:25:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643995550000|2022-02-04 17:25:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643995560000|2022-02-04 17:26:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643995570000|2022-02-04 17:26:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643995590000|2022-02-04 17:26:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643995610000|2022-02-04 17:26:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643995620000|2022-02-04 17:27:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643995630000|2022-02-04 17:27:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|10
1643995650000|2022-02-04 17:27:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643995660000|2022-02-04 17:27:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1643995670000|2022-02-04 17:27:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643995680000|2022-02-04 17:28:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643995700000|2022-02-04 17:28:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643995710000|2022-02-04 17:28:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1643995720000|2022-02-04 17:28:40|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|15
1643995730000|2022-02-04 17:28:50|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|7
1643995740000|2022-02-04 17:29:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643995760000|2022-02-04 17:29:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643995770000|2022-02-04 17:29:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|14
1643995780000|2022-02-04 17:29:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1643995790000|2022-02-04 17:29:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1643995800000|2022-02-04 17:30:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|10
1643995820000|2022-02-04 17:30:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1643995830000|2022-02-04 17:30:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643995840000|2022-02-04 17:30:40|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|10
1643995850000|2022-02-04 17:30:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643995860000|2022-02-04 17:31:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643995870000|2022-02-04 17:31:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643995880000|2022-02-04 17:31:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643995900000|2022-02-04 17:31:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643995910000|2022-02-04 17:31:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1643995920000|2022-02-04 17:32:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1643995930000|2022-02-04 17:32:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1643995940000|2022-02-04 17:32:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643995950000|2022-02-04 17:32:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1643995960000|2022-02-04 17:32:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1643995970000|2022-02-04 17:32:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643995990000|2022-02-04 17:33:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643996020000|2022-02-04 17:33:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1643996030000|2022-02-04 17:33:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643996040000|2022-02-04 17:34:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1643996050000|2022-02-04 17:34:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1643996060000|2022-02-04 17:34:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1643996080000|2022-02-04 17:34:40|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|8
1643996090000|2022-02-04 17:34:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1643996110000|2022-02-04 17:35:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1643996120000|2022-02-04 17:35:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1643996140000|2022-02-04 17:35:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643996150000|2022-02-04 17:35:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643996160000|2022-02-04 17:36:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643996170000|2022-02-04 17:36:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643996210000|2022-02-04 17:36:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643996220000|2022-02-04 17:37:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643996230000|2022-02-04 17:37:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643996240000|2022-02-04 17:37:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643996250000|2022-02-04 17:37:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643996260000|2022-02-04 17:37:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643996270000|2022-02-04 17:37:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643996280000|2022-02-04 17:38:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643996290000|2022-02-04 17:38:10|20.5|20.3|20.53|20.33|20.53|20.33|20.5|20.3|6
1643996300000|2022-02-04 17:38:20|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|6
1643996310000|2022-02-04 17:38:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1643996320000|2022-02-04 17:38:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1643996330000|2022-02-04 17:38:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1643996340000|2022-02-04 17:39:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1643996350000|2022-02-04 17:39:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1643996360000|2022-02-04 17:39:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1643996370000|2022-02-04 17:39:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1643996380000|2022-02-04 17:39:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|11
1643996390000|2022-02-04 17:39:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1643996400000|2022-02-04 17:40:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1643996420000|2022-02-04 17:40:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643996430000|2022-02-04 17:40:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1643996440000|2022-02-04 17:40:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1643996450000|2022-02-04 17:40:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1643996460000|2022-02-04 17:41:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1643996480000|2022-02-04 17:41:20|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|4
1643996490000|2022-02-04 17:41:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1643996500000|2022-02-04 17:41:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1643996510000|2022-02-04 17:41:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643996520000|2022-02-04 17:42:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|7
1643996530000|2022-02-04 17:42:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1643996540000|2022-02-04 17:42:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|13
1643996550000|2022-02-04 17:42:30|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|19
1643996560000|2022-02-04 17:42:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1643996570000|2022-02-04 17:42:50|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|7
1643996580000|2022-02-04 17:43:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1643996590000|2022-02-04 17:43:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643996600000|2022-02-04 17:43:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643996610000|2022-02-04 17:43:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643996620000|2022-02-04 17:43:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643996630000|2022-02-04 17:43:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643996650000|2022-02-04 17:44:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643996680000|2022-02-04 17:44:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643996700000|2022-02-04 17:45:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643996710000|2022-02-04 17:45:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643996720000|2022-02-04 17:45:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643996730000|2022-02-04 17:45:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643996740000|2022-02-04 17:45:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643996750000|2022-02-04 17:45:50|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1643996760000|2022-02-04 17:46:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643996770000|2022-02-04 17:46:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643996780000|2022-02-04 17:46:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1643996810000|2022-02-04 17:46:50|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1643996830000|2022-02-04 17:47:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1643996840000|2022-02-04 17:47:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1643996850000|2022-02-04 17:47:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643996870000|2022-02-04 17:47:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1643996880000|2022-02-04 17:48:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643996900000|2022-02-04 17:48:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643996910000|2022-02-04 17:48:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1643996920000|2022-02-04 17:48:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643996930000|2022-02-04 17:48:50|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|6
1643996940000|2022-02-04 17:49:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1643996960000|2022-02-04 17:49:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1643996970000|2022-02-04 17:49:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643996980000|2022-02-04 17:49:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1643996990000|2022-02-04 17:49:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|11
1643997000000|2022-02-04 17:50:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643997010000|2022-02-04 17:50:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643997020000|2022-02-04 17:50:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|17
1643997030000|2022-02-04 17:50:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1643997040000|2022-02-04 17:50:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|11
1643997050000|2022-02-04 17:50:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1643997060000|2022-02-04 17:51:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643997070000|2022-02-04 17:51:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1643997080000|2022-02-04 17:51:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1643997110000|2022-02-04 17:51:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643997120000|2022-02-04 17:52:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1643997130000|2022-02-04 17:52:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1643997140000|2022-02-04 17:52:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643997150000|2022-02-04 17:52:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997160000|2022-02-04 17:52:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997170000|2022-02-04 17:52:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1643997180000|2022-02-04 17:53:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643997190000|2022-02-04 17:53:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643997210000|2022-02-04 17:53:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643997220000|2022-02-04 17:53:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997250000|2022-02-04 17:54:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1643997260000|2022-02-04 17:54:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1643997270000|2022-02-04 17:54:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997280000|2022-02-04 17:54:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997300000|2022-02-04 17:55:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1643997310000|2022-02-04 17:55:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1643997340000|2022-02-04 17:55:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1643997350000|2022-02-04 17:55:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|12
1643997360000|2022-02-04 17:56:00|20.5|20.3|20.53|20.33|20.54|20.34|20.5|20.3|13
1643997370000|2022-02-04 17:56:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1643997380000|2022-02-04 17:56:20|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1643997390000|2022-02-04 17:56:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643997400000|2022-02-04 17:56:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1643997410000|2022-02-04 17:56:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1643997420000|2022-02-04 17:57:00|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|6
1643997440000|2022-02-04 17:57:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1643997450000|2022-02-04 17:57:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643997460000|2022-02-04 17:57:40|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|4
1643997480000|2022-02-04 17:58:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1643997490000|2022-02-04 17:58:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643997500000|2022-02-04 17:58:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|13
1643997520000|2022-02-04 17:58:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1643997530000|2022-02-04 17:58:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1643997540000|2022-02-04 17:59:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1643997550000|2022-02-04 17:59:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643997560000|2022-02-04 17:59:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643997570000|2022-02-04 17:59:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1643997590000|2022-02-04 17:59:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1643997600000|2022-02-04 18:00:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1643997610000|2022-02-04 18:00:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1643997620000|2022-02-04 18:00:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1643997650000|2022-02-04 18:00:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1643997670000|2022-02-04 18:01:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1643997680000|2022-02-04 18:01:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1643997690000|2022-02-04 18:01:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|9
1643997700000|2022-02-04 18:01:40|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|5
1643997710000|2022-02-04 18:01:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1643997720000|2022-02-04 18:02:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1643997730000|2022-02-04 18:02:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643997740000|2022-02-04 18:02:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1643997750000|2022-02-04 18:02:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643997760000|2022-02-04 18:02:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643997770000|2022-02-04 18:02:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643997780000|2022-02-04 18:03:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643997790000|2022-02-04 18:03:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|9
1643997800000|2022-02-04 18:03:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|15
1643997810000|2022-02-04 18:03:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|11
1643997840000|2022-02-04 18:04:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643997850000|2022-02-04 18:04:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1643997860000|2022-02-04 18:04:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1643997870000|2022-02-04 18:04:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1643997910000|2022-02-04 18:05:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1643997920000|2022-02-04 18:05:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643997930000|2022-02-04 18:05:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643997940000|2022-02-04 18:05:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643997950000|2022-02-04 18:05:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643997960000|2022-02-04 18:06:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643997970000|2022-02-04 18:06:10|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|4
1643997980000|2022-02-04 18:06:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1643997990000|2022-02-04 18:06:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1643998000000|2022-02-04 18:06:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643998010000|2022-02-04 18:06:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643998020000|2022-02-04 18:07:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1643998030000|2022-02-04 18:07:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|12
1643998040000|2022-02-04 18:07:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643998050000|2022-02-04 18:07:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643998060000|2022-02-04 18:07:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643998070000|2022-02-04 18:07:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|12
1643998080000|2022-02-04 18:08:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643998090000|2022-02-04 18:08:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1643998120000|2022-02-04 18:08:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998130000|2022-02-04 18:08:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998150000|2022-02-04 18:09:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643998160000|2022-02-04 18:09:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1643998170000|2022-02-04 18:09:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1643998200000|2022-02-04 18:10:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1643998210000|2022-02-04 18:10:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1643998240000|2022-02-04 18:10:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643998250000|2022-02-04 18:10:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643998260000|2022-02-04 18:11:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643998270000|2022-02-04 18:11:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643998280000|2022-02-04 18:11:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643998290000|2022-02-04 18:11:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1643998310000|2022-02-04 18:11:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643998350000|2022-02-04 18:12:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643998390000|2022-02-04 18:13:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643998410000|2022-02-04 18:13:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1643998440000|2022-02-04 18:14:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643998450000|2022-02-04 18:14:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643998460000|2022-02-04 18:14:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643998490000|2022-02-04 18:14:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1643998500000|2022-02-04 18:15:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1643998510000|2022-02-04 18:15:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643998570000|2022-02-04 18:16:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1643998590000|2022-02-04 18:16:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643998600000|2022-02-04 18:16:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1643998630000|2022-02-04 18:17:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1643998640000|2022-02-04 18:17:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643998650000|2022-02-04 18:17:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1643998660000|2022-02-04 18:17:40|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|7
1643998670000|2022-02-04 18:17:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1643998680000|2022-02-04 18:18:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|9
1643998690000|2022-02-04 18:18:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1643998700000|2022-02-04 18:18:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1643998710000|2022-02-04 18:18:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643998720000|2022-02-04 18:18:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1643998740000|2022-02-04 18:19:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643998800000|2022-02-04 18:20:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1643998810000|2022-02-04 18:20:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1643998820000|2022-02-04 18:20:20|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|6
1643998830000|2022-02-04 18:20:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1643998840000|2022-02-04 18:20:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643998850000|2022-02-04 18:20:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1643998860000|2022-02-04 18:21:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1643998870000|2022-02-04 18:21:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998890000|2022-02-04 18:21:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998920000|2022-02-04 18:22:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998940000|2022-02-04 18:22:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1643998950000|2022-02-04 18:22:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1643998980000|2022-02-04 18:23:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643998990000|2022-02-04 18:23:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643999050000|2022-02-04 18:24:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1643999060000|2022-02-04 18:24:20|20.47|20.27|20.49|20.29|20.5|20.3|20.47|20.27|11
1643999070000|2022-02-04 18:24:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1643999120000|2022-02-04 18:25:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643999130000|2022-02-04 18:25:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643999140000|2022-02-04 18:25:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1643999150000|2022-02-04 18:25:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1643999160000|2022-02-04 18:26:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1643999170000|2022-02-04 18:26:10|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|7
1643999180000|2022-02-04 18:26:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|12
1643999190000|2022-02-04 18:26:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1643999200000|2022-02-04 18:26:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1643999210000|2022-02-04 18:26:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1643999220000|2022-02-04 18:27:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1643999230000|2022-02-04 18:27:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643999240000|2022-02-04 18:27:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1643999250000|2022-02-04 18:27:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1643999260000|2022-02-04 18:27:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1643999270000|2022-02-04 18:27:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1643999280000|2022-02-04 18:28:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1643999290000|2022-02-04 18:28:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|14
1643999300000|2022-02-04 18:28:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1643999310000|2022-02-04 18:28:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1643999330000|2022-02-04 18:28:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1643999340000|2022-02-04 18:29:00|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|7
1643999350000|2022-02-04 18:29:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1643999360000|2022-02-04 18:29:20|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|11
1643999370000|2022-02-04 18:29:30|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|9
1643999380000|2022-02-04 18:29:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1643999400000|2022-02-04 18:30:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643999410000|2022-02-04 18:30:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1643999420000|2022-02-04 18:30:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643999430000|2022-02-04 18:30:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643999440000|2022-02-04 18:30:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643999450000|2022-02-04 18:30:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643999460000|2022-02-04 18:31:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643999480000|2022-02-04 18:31:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1643999490000|2022-02-04 18:31:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1643999520000|2022-02-04 18:32:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643999530000|2022-02-04 18:32:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1643999540000|2022-02-04 18:32:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1643999590000|2022-02-04 18:33:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643999610000|2022-02-04 18:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1643999620000|2022-02-04 18:33:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643999640000|2022-02-04 18:34:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643999650000|2022-02-04 18:34:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1643999660000|2022-02-04 18:34:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643999700000|2022-02-04 18:35:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1643999710000|2022-02-04 18:35:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1643999720000|2022-02-04 18:35:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1643999730000|2022-02-04 18:35:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1643999750000|2022-02-04 18:35:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1643999760000|2022-02-04 18:36:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1643999770000|2022-02-04 18:36:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643999790000|2022-02-04 18:36:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643999820000|2022-02-04 18:37:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1643999830000|2022-02-04 18:37:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1643999840000|2022-02-04 18:37:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1643999870000|2022-02-04 18:37:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1643999890000|2022-02-04 18:38:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1643999900000|2022-02-04 18:38:20|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1643999910000|2022-02-04 18:38:30|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|6
1643999920000|2022-02-04 18:38:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1643999930000|2022-02-04 18:38:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1643999940000|2022-02-04 18:39:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1643999950000|2022-02-04 18:39:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1643999970000|2022-02-04 18:39:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643999980000|2022-02-04 18:39:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1643999990000|2022-02-04 18:39:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1644000000000|2022-02-04 18:40:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|5
1644000020000|2022-02-04 18:40:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1644000030000|2022-02-04 18:40:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1644000040000|2022-02-04 18:40:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1644000050000|2022-02-04 18:40:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1644000100000|2022-02-04 18:41:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|9
1644000110000|2022-02-04 18:41:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1644000120000|2022-02-04 18:42:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1644000130000|2022-02-04 18:42:10|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|12
1644000140000|2022-02-04 18:42:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1644000150000|2022-02-04 18:42:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000160000|2022-02-04 18:42:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1644000180000|2022-02-04 18:43:00|20.45|20.25|20.48|20.28|20.49|20.29|20.45|20.25|8
1644000190000|2022-02-04 18:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|15
1644000200000|2022-02-04 18:43:20|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|11
1644000210000|2022-02-04 18:43:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1644000220000|2022-02-04 18:43:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1644000290000|2022-02-04 18:44:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1644000300000|2022-02-04 18:45:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1644000310000|2022-02-04 18:45:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1644000320000|2022-02-04 18:45:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1644000330000|2022-02-04 18:45:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1644000340000|2022-02-04 18:45:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1644000350000|2022-02-04 18:45:50|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|8
1644000370000|2022-02-04 18:46:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000380000|2022-02-04 18:46:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644000400000|2022-02-04 18:46:40|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|6
1644000410000|2022-02-04 18:46:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1644000440000|2022-02-04 18:47:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1644000460000|2022-02-04 18:47:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644000470000|2022-02-04 18:47:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1644000500000|2022-02-04 18:48:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1644000600000|2022-02-04 18:50:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1644000610000|2022-02-04 18:50:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1644000620000|2022-02-04 18:50:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1644000690000|2022-02-04 18:51:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1644000700000|2022-02-04 18:51:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000710000|2022-02-04 18:51:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1644000720000|2022-02-04 18:52:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000770000|2022-02-04 18:52:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1644000780000|2022-02-04 18:53:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1644000810000|2022-02-04 18:53:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000820000|2022-02-04 18:53:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1644000840000|2022-02-04 18:54:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644000850000|2022-02-04 18:54:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1644000890000|2022-02-04 18:54:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1644000910000|2022-02-04 18:55:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1644000920000|2022-02-04 18:55:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644000960000|2022-02-04 18:56:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|5
1644000970000|2022-02-04 18:56:10|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|9
1644000980000|2022-02-04 18:56:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1644001020000|2022-02-04 18:57:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1644001070000|2022-02-04 18:57:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644001080000|2022-02-04 18:58:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1644001100000|2022-02-04 18:58:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1644001110000|2022-02-04 18:58:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1644001120000|2022-02-04 18:58:40|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|5
1644001200000|2022-02-04 19:00:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1644001210000|2022-02-04 19:00:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1644001220000|2022-02-04 19:00:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1644001230000|2022-02-04 19:00:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1644001240000|2022-02-04 19:00:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1644001250000|2022-02-04 19:00:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1644001260000|2022-02-04 19:01:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644001310000|2022-02-04 19:01:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644001320000|2022-02-04 19:02:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1644001340000|2022-02-04 19:02:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1644001360000|2022-02-04 19:02:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1644001370000|2022-02-04 19:02:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1644001380000|2022-02-04 19:03:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1644001390000|2022-02-04 19:03:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1644001400000|2022-02-04 19:03:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644001410000|2022-02-04 19:03:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1644001420000|2022-02-04 19:03:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1644001430000|2022-02-04 19:03:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1644001440000|2022-02-04 19:04:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1644001450000|2022-02-04 19:04:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1644001460000|2022-02-04 19:04:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1644001480000|2022-02-04 19:04:40|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|4
1644001500000|2022-02-04 19:05:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644001510000|2022-02-04 19:05:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1644001540000|2022-02-04 19:05:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1644001550000|2022-02-04 19:05:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1644001560000|2022-02-04 19:06:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1644001570000|2022-02-04 19:06:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644001590000|2022-02-04 19:06:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1644001600000|2022-02-04 19:06:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1644001630000|2022-02-04 19:07:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1644001640000|2022-02-04 19:07:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1644001670000|2022-02-04 19:07:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1644001680000|2022-02-04 19:08:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1644001690000|2022-02-04 19:08:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1644001700000|2022-02-04 19:08:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1644001710000|2022-02-04 19:08:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1644001740000|2022-02-04 19:09:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1644001750000|2022-02-04 19:09:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1644001760000|2022-02-04 19:09:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1644001770000|2022-02-04 19:09:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1644001780000|2022-02-04 19:09:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1644001790000|2022-02-04 19:09:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1644001800000|2022-02-04 19:10:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1644001830000|2022-02-04 19:10:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644001840000|2022-02-04 19:10:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644001860000|2022-02-04 19:11:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644001870000|2022-02-04 19:11:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1644001880000|2022-02-04 19:11:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1644001910000|2022-02-04 19:11:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1644001920000|2022-02-04 19:12:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1644001930000|2022-02-04 19:12:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|13
1644001940000|2022-02-04 19:12:20|20.41|20.21|20.39|20.19|20.42|20.22|20.39|20.19|9
1644001950000|2022-02-04 19:12:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1644001960000|2022-02-04 19:12:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1644001970000|2022-02-04 19:12:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1644001990000|2022-02-04 19:13:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1644002020000|2022-02-04 19:13:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1644002030000|2022-02-04 19:13:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1644002040000|2022-02-04 19:14:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1644002050000|2022-02-04 19:14:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1644002060000|2022-02-04 19:14:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644002090000|2022-02-04 19:14:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1644002100000|2022-02-04 19:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1644002150000|2022-02-04 19:15:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1644002160000|2022-02-04 19:16:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1644002180000|2022-02-04 19:16:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1644002190000|2022-02-04 19:16:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1644002220000|2022-02-04 19:17:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1644002230000|2022-02-04 19:17:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1644002240000|2022-02-04 19:17:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1644002250000|2022-02-04 19:17:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1644002270000|2022-02-04 19:17:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1644002280000|2022-02-04 19:18:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|6
1644002300000|2022-02-04 19:18:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1644002360000|2022-02-04 19:19:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1644002370000|2022-02-04 19:19:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1644002380000|2022-02-04 19:19:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1644002390000|2022-02-04 19:19:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1644002400000|2022-02-04 19:20:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1644002440000|2022-02-04 19:20:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1644002450000|2022-02-04 19:20:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1644002460000|2022-02-04 19:21:00|20.43|20.23|20.45|20.25|20.46|20.26|20.43|20.23|5
1644002470000|2022-02-04 19:21:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1644002480000|2022-02-04 19:21:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1644002500000|2022-02-04 19:21:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1644002510000|2022-02-04 19:21:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1644002520000|2022-02-04 19:22:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1644002530000|2022-02-04 19:22:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|7
1644002540000|2022-02-04 19:22:20|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|8
1644002550000|2022-02-04 19:22:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1644002560000|2022-02-04 19:22:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|13
1644002570000|2022-02-04 19:22:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1644002580000|2022-02-04 19:23:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1644002590000|2022-02-04 19:23:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1644002600000|2022-02-04 19:23:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1644002610000|2022-02-04 19:23:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1644002650000|2022-02-04 19:24:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1644002660000|2022-02-04 19:24:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1644002670000|2022-02-04 19:24:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1644002680000|2022-02-04 19:24:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1644002690000|2022-02-04 19:24:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1644002700000|2022-02-04 19:25:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1644002710000|2022-02-04 19:25:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1644002730000|2022-02-04 19:25:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1644002740000|2022-02-04 19:25:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1644002750000|2022-02-04 19:25:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1644002760000|2022-02-04 19:26:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|4
1644002780000|2022-02-04 19:26:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1644002790000|2022-02-04 19:26:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1644002800000|2022-02-04 19:26:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|14
1644002810000|2022-02-04 19:26:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1644002820000|2022-02-04 19:27:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1644002830000|2022-02-04 19:27:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1644002840000|2022-02-04 19:27:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1644002850000|2022-02-04 19:27:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1644002870000|2022-02-04 19:27:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1644002880000|2022-02-04 19:28:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1644002890000|2022-02-04 19:28:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1644002900000|2022-02-04 19:28:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1644002920000|2022-02-04 19:28:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1644002930000|2022-02-04 19:28:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1644002940000|2022-02-04 19:29:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1644002950000|2022-02-04 19:29:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1644002960000|2022-02-04 19:29:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1644002970000|2022-02-04 19:29:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1644002980000|2022-02-04 19:29:40|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1644002990000|2022-02-04 19:29:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1644003010000|2022-02-04 19:30:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1644003030000|2022-02-04 19:30:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1644003040000|2022-02-04 19:30:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1644003070000|2022-02-04 19:31:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1644003090000|2022-02-04 19:31:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1644003100000|2022-02-04 19:31:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1644003120000|2022-02-04 19:32:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1644003140000|2022-02-04 19:32:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1644003150000|2022-02-04 19:32:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1644003180000|2022-02-04 19:33:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1644003210000|2022-02-04 19:33:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1644003220000|2022-02-04 19:33:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1644003240000|2022-02-04 19:34:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1644003250000|2022-02-04 19:34:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1644003260000|2022-02-04 19:34:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1644003280000|2022-02-04 19:34:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1644003290000|2022-02-04 19:34:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1644003300000|2022-02-04 19:35:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1644003310000|2022-02-04 19:35:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1644003320000|2022-02-04 19:35:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1644003330000|2022-02-04 19:35:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1644003340000|2022-02-04 19:35:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1644003350000|2022-02-04 19:35:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1644003360000|2022-02-04 19:36:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1644003370000|2022-02-04 19:36:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1644003390000|2022-02-04 19:36:30|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1644003400000|2022-02-04 19:36:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1644003410000|2022-02-04 19:36:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1644003430000|2022-02-04 19:37:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1644003460000|2022-02-04 19:37:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1644003470000|2022-02-04 19:37:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1644003480000|2022-02-04 19:38:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1644003490000|2022-02-04 19:38:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1644003500000|2022-02-04 19:38:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1644003510000|2022-02-04 19:38:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1644003520000|2022-02-04 19:38:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1644003530000|2022-02-04 19:38:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1644003540000|2022-02-04 19:39:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1644003550000|2022-02-04 19:39:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|10
1644003560000|2022-02-04 19:39:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1644003570000|2022-02-04 19:39:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|13
1644003580000|2022-02-04 19:39:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1644003590000|2022-02-04 19:39:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|12
1644003600000|2022-02-04 19:40:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1644003610000|2022-02-04 19:40:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1644003620000|2022-02-04 19:40:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1644003630000|2022-02-04 19:40:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1644003670000|2022-02-04 19:41:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1644003680000|2022-02-04 19:41:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1644003690000|2022-02-04 19:41:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1644003700000|2022-02-04 19:41:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1644003710000|2022-02-04 19:41:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1644003720000|2022-02-04 19:42:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1644003730000|2022-02-04 19:42:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1644003740000|2022-02-04 19:42:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1644003750000|2022-02-04 19:42:30|20.55|20.35|20.55|20.35|20.56|20.36|20.53|20.33|11
1644003760000|2022-02-04 19:42:40|20.54|20.34|20.5|20.3|20.55|20.35|20.48|20.28|17
1644003770000|2022-02-04 19:42:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1644003780000|2022-02-04 19:43:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1644003790000|2022-02-04 19:43:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1644003810000|2022-02-04 19:43:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1644003820000|2022-02-04 19:43:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1644003830000|2022-02-04 19:43:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1644003840000|2022-02-04 19:44:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1644003850000|2022-02-04 19:44:10|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|10
1644003860000|2022-02-04 19:44:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1644003870000|2022-02-04 19:44:30|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|10
1644003900000|2022-02-04 19:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1644003910000|2022-02-04 19:45:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1644003920000|2022-02-04 19:45:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1644003930000|2022-02-04 19:45:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1644003940000|2022-02-04 19:45:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|10
1644003950000|2022-02-04 19:45:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1644003960000|2022-02-04 19:46:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1644003990000|2022-02-04 19:46:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1644004000000|2022-02-04 19:46:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1644004010000|2022-02-04 19:46:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|14
1644004050000|2022-02-04 19:47:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1644004060000|2022-02-04 19:47:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1644004070000|2022-02-04 19:47:50|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|4
1644004080000|2022-02-04 19:48:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1644004090000|2022-02-04 19:48:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1644004100000|2022-02-04 19:48:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1644004110000|2022-02-04 19:48:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1644004120000|2022-02-04 19:48:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1644004130000|2022-02-04 19:48:50|20.52|20.32|20.52|20.32|20.54|20.34|20.52|20.32|5
1644004140000|2022-02-04 19:49:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1644004150000|2022-02-04 19:49:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1644004160000|2022-02-04 19:49:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1644004170000|2022-02-04 19:49:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1644004180000|2022-02-04 19:49:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1644004200000|2022-02-04 19:50:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|8
1644004210000|2022-02-04 19:50:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1644004220000|2022-02-04 19:50:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1644004230000|2022-02-04 19:50:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1644004240000|2022-02-04 19:50:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1644004270000|2022-02-04 19:51:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1644004280000|2022-02-04 19:51:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1644004290000|2022-02-04 19:51:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1644004300000|2022-02-04 19:51:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1644004310000|2022-02-04 19:51:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1644004330000|2022-02-04 19:52:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|12
1644004340000|2022-02-04 19:52:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1644004350000|2022-02-04 19:52:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1644004360000|2022-02-04 19:52:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1644004370000|2022-02-04 19:52:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1644004400000|2022-02-04 19:53:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1644004410000|2022-02-04 19:53:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1644004420000|2022-02-04 19:53:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1644004430000|2022-02-04 19:53:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1644004440000|2022-02-04 19:54:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|3
1644004450000|2022-02-04 19:54:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|14
1644004460000|2022-02-04 19:54:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1644004470000|2022-02-04 19:54:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1644004480000|2022-02-04 19:54:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1644004490000|2022-02-04 19:54:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1644004500000|2022-02-04 19:55:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1644004510000|2022-02-04 19:55:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1644004530000|2022-02-04 19:55:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1644004540000|2022-02-04 19:55:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1644004550000|2022-02-04 19:55:50|20.58|20.38|20.6|20.4|20.6|20.4|20.57|20.37|5
1644004560000|2022-02-04 19:56:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|6
1644004570000|2022-02-04 19:56:10|20.63|20.43|20.63|20.43|20.63|20.43|20.61|20.41|9
1644004580000|2022-02-04 19:56:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1644004590000|2022-02-04 19:56:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1644004600000|2022-02-04 19:56:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1644004610000|2022-02-04 19:56:50|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|4
1644004620000|2022-02-04 19:57:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1644004630000|2022-02-04 19:57:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1644004640000|2022-02-04 19:57:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|11
1644004650000|2022-02-04 19:57:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1644004660000|2022-02-04 19:57:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1644004680000|2022-02-04 19:58:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1644004690000|2022-02-04 19:58:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1644004700000|2022-02-04 19:58:20|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|5
1644004710000|2022-02-04 19:58:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|14
1644004740000|2022-02-04 19:59:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|5
1644004750000|2022-02-04 19:59:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1644004760000|2022-02-04 19:59:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1644004770000|2022-02-04 19:59:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1644004780000|2022-02-04 19:59:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1644004790000|2022-02-04 19:59:50|20.6|20.4|20.6|20.4|20.61|20.41|20.59|20.39|9
1644004800000|2022-02-04 20:00:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1644004810000|2022-02-04 20:00:10|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|6
1644004820000|2022-02-04 20:00:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1644004830000|2022-02-04 20:00:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1644004840000|2022-02-04 20:00:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1644004850000|2022-02-04 20:00:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1644004860000|2022-02-04 20:01:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1644004870000|2022-02-04 20:01:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1644004890000|2022-02-04 20:01:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1644004900000|2022-02-04 20:01:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1644004910000|2022-02-04 20:01:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1644004920000|2022-02-04 20:02:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1644004930000|2022-02-04 20:02:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1644004940000|2022-02-04 20:02:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1644004950000|2022-02-04 20:02:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1644004970000|2022-02-04 20:02:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1644004980000|2022-02-04 20:03:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1644004990000|2022-02-04 20:03:10|20.7|20.5|20.72|20.52|20.72|20.52|20.69|20.49|5
1644005010000|2022-02-04 20:03:30|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|13
1644005020000|2022-02-04 20:03:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1644005030000|2022-02-04 20:03:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1644005040000|2022-02-04 20:04:00|20.71|20.51|20.71|20.51|20.72|20.52|20.7|20.5|9
1644005050000|2022-02-04 20:04:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1644005060000|2022-02-04 20:04:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|15
1644005070000|2022-02-04 20:04:30|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|5
1644005080000|2022-02-04 20:04:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1644005090000|2022-02-04 20:04:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|9
1644005100000|2022-02-04 20:05:00|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|8
1644005110000|2022-02-04 20:05:10|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|7
1644005120000|2022-02-04 20:05:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644005130000|2022-02-04 20:05:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644005150000|2022-02-04 20:05:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644005160000|2022-02-04 20:06:00|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|5
1644005170000|2022-02-04 20:06:10|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|9
1644005180000|2022-02-04 20:06:20|20.73|20.53|20.73|20.53|20.75|20.55|20.73|20.53|9
1644005190000|2022-02-04 20:06:30|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|5
1644005200000|2022-02-04 20:06:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644005210000|2022-02-04 20:06:50|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|9
1644005220000|2022-02-04 20:07:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644005240000|2022-02-04 20:07:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644005250000|2022-02-04 20:07:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644005260000|2022-02-04 20:07:40|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|9
1644005270000|2022-02-04 20:07:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1644005280000|2022-02-04 20:08:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1644005290000|2022-02-04 20:08:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1644005310000|2022-02-04 20:08:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1644005320000|2022-02-04 20:08:40|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|3
1644005340000|2022-02-04 20:09:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644005350000|2022-02-04 20:09:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1644005360000|2022-02-04 20:09:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1644005380000|2022-02-04 20:09:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644005390000|2022-02-04 20:09:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1644005400000|2022-02-04 20:10:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|11
1644005420000|2022-02-04 20:10:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644005430000|2022-02-04 20:10:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644005440000|2022-02-04 20:10:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644005470000|2022-02-04 20:11:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644005480000|2022-02-04 20:11:20|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|12
1644005490000|2022-02-04 20:11:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1644005500000|2022-02-04 20:11:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1644005540000|2022-02-04 20:12:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644005550000|2022-02-04 20:12:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|13
1644005560000|2022-02-04 20:12:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1644005580000|2022-02-04 20:13:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1644005590000|2022-02-04 20:13:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1644005600000|2022-02-04 20:13:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1644005610000|2022-02-04 20:13:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644005620000|2022-02-04 20:13:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|11
1644005630000|2022-02-04 20:13:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1644005640000|2022-02-04 20:14:00|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|3
1644005660000|2022-02-04 20:14:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1644005670000|2022-02-04 20:14:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644005680000|2022-02-04 20:14:40|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|10
1644005700000|2022-02-04 20:15:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1644005710000|2022-02-04 20:15:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1644005720000|2022-02-04 20:15:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644005740000|2022-02-04 20:15:40|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|4
1644005750000|2022-02-04 20:15:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|11
1644005760000|2022-02-04 20:16:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|12
1644005770000|2022-02-04 20:16:10|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1644005780000|2022-02-04 20:16:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644005790000|2022-02-04 20:16:30|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|3
1644005800000|2022-02-04 20:16:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1644005810000|2022-02-04 20:16:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1644005820000|2022-02-04 20:17:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|9
1644005860000|2022-02-04 20:17:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644005870000|2022-02-04 20:17:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644005890000|2022-02-04 20:18:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644005920000|2022-02-04 20:18:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1644005930000|2022-02-04 20:18:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1644005940000|2022-02-04 20:19:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|7
1644005950000|2022-02-04 20:19:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644005960000|2022-02-04 20:19:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644006000000|2022-02-04 20:20:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1644006010000|2022-02-04 20:20:10|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|7
1644006020000|2022-02-04 20:20:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644006030000|2022-02-04 20:20:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1644006070000|2022-02-04 20:21:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644006080000|2022-02-04 20:21:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644006090000|2022-02-04 20:21:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1644006100000|2022-02-04 20:21:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644006130000|2022-02-04 20:22:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1644006140000|2022-02-04 20:22:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644006150000|2022-02-04 20:22:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1644006160000|2022-02-04 20:22:40|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|6
1644006180000|2022-02-04 20:23:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1644006190000|2022-02-04 20:23:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644006200000|2022-02-04 20:23:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1644006210000|2022-02-04 20:23:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1644006220000|2022-02-04 20:23:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1644006240000|2022-02-04 20:24:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|14
1644006250000|2022-02-04 20:24:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1644006260000|2022-02-04 20:24:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|15
1644006270000|2022-02-04 20:24:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644006290000|2022-02-04 20:24:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1644006300000|2022-02-04 20:25:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|4
1644006310000|2022-02-04 20:25:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644006320000|2022-02-04 20:25:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644006330000|2022-02-04 20:25:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644006340000|2022-02-04 20:25:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644006350000|2022-02-04 20:25:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644006360000|2022-02-04 20:26:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644006370000|2022-02-04 20:26:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644006380000|2022-02-04 20:26:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644006390000|2022-02-04 20:26:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1644006400000|2022-02-04 20:26:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644006410000|2022-02-04 20:26:50|20.82|20.62|20.8|20.6|20.82|20.62|20.79|20.59|11
1644006420000|2022-02-04 20:27:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644006430000|2022-02-04 20:27:10|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|14
1644006440000|2022-02-04 20:27:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644006450000|2022-02-04 20:27:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1644006460000|2022-02-04 20:27:40|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|3
1644006480000|2022-02-04 20:28:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1644006500000|2022-02-04 20:28:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1644006510000|2022-02-04 20:28:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1644006520000|2022-02-04 20:28:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1644006540000|2022-02-04 20:29:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1644006550000|2022-02-04 20:29:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1644006560000|2022-02-04 20:29:20|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|6
1644006570000|2022-02-04 20:29:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1644006580000|2022-02-04 20:29:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1644006590000|2022-02-04 20:29:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1644006600000|2022-02-04 20:30:00|20.77|20.57|20.79|20.59|20.8|20.6|20.77|20.57|15
1644006610000|2022-02-04 20:30:10|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|7
1644006620000|2022-02-04 20:30:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644006630000|2022-02-04 20:30:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1644006640000|2022-02-04 20:30:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644006650000|2022-02-04 20:30:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644006660000|2022-02-04 20:31:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644006670000|2022-02-04 20:31:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644006690000|2022-02-04 20:31:30|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|6
1644006700000|2022-02-04 20:31:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1644006710000|2022-02-04 20:31:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1644006720000|2022-02-04 20:32:00|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|4
1644006730000|2022-02-04 20:32:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1644006740000|2022-02-04 20:32:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644006750000|2022-02-04 20:32:30|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|5
1644006760000|2022-02-04 20:32:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644006770000|2022-02-04 20:32:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644006780000|2022-02-04 20:33:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644006790000|2022-02-04 20:33:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644006800000|2022-02-04 20:33:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644006820000|2022-02-04 20:33:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1644006830000|2022-02-04 20:33:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1644006840000|2022-02-04 20:34:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644006860000|2022-02-04 20:34:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1644006870000|2022-02-04 20:34:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644006880000|2022-02-04 20:34:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644006900000|2022-02-04 20:35:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644006910000|2022-02-04 20:35:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1644006920000|2022-02-04 20:35:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1644006930000|2022-02-04 20:35:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644006940000|2022-02-04 20:35:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1644006950000|2022-02-04 20:35:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644006960000|2022-02-04 20:36:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1644006970000|2022-02-04 20:36:10|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|4
1644006980000|2022-02-04 20:36:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1644006990000|2022-02-04 20:36:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644007020000|2022-02-04 20:37:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644007030000|2022-02-04 20:37:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1644007060000|2022-02-04 20:37:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1644007070000|2022-02-04 20:37:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644007080000|2022-02-04 20:38:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644007090000|2022-02-04 20:38:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1644007100000|2022-02-04 20:38:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1644007110000|2022-02-04 20:38:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644007130000|2022-02-04 20:38:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1644007150000|2022-02-04 20:39:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644007180000|2022-02-04 20:39:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1644007190000|2022-02-04 20:39:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644007200000|2022-02-04 20:40:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1644007210000|2022-02-04 20:40:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1644007250000|2022-02-04 20:40:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644007280000|2022-02-04 20:41:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644007300000|2022-02-04 20:41:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1644007310000|2022-02-04 20:41:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1644007320000|2022-02-04 20:42:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644007330000|2022-02-04 20:42:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|12
1644007340000|2022-02-04 20:42:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1644007390000|2022-02-04 20:43:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1644007400000|2022-02-04 20:43:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1644007410000|2022-02-04 20:43:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644007420000|2022-02-04 20:43:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1644007430000|2022-02-04 20:43:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1644007440000|2022-02-04 20:44:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1644007450000|2022-02-04 20:44:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1644007460000|2022-02-04 20:44:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644007470000|2022-02-04 20:44:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|8
1644007480000|2022-02-04 20:44:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1644007490000|2022-02-04 20:44:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|8
1644007500000|2022-02-04 20:45:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644007510000|2022-02-04 20:45:10|20.7|20.5|20.69|20.49|20.7|20.5|20.68|20.48|8
1644007520000|2022-02-04 20:45:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1644007530000|2022-02-04 20:45:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|7
1644007540000|2022-02-04 20:45:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1644007550000|2022-02-04 20:45:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1644007560000|2022-02-04 20:46:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1644007570000|2022-02-04 20:46:10|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|11
1644007580000|2022-02-04 20:46:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1644007590000|2022-02-04 20:46:30|20.68|20.48|20.71|20.51|20.71|20.51|20.68|20.48|4
1644007600000|2022-02-04 20:46:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|9
1644007610000|2022-02-04 20:46:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1644007620000|2022-02-04 20:47:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1644007630000|2022-02-04 20:47:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1644007640000|2022-02-04 20:47:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1644007650000|2022-02-04 20:47:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|8
1644007660000|2022-02-04 20:47:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1644007670000|2022-02-04 20:47:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1644007680000|2022-02-04 20:48:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|10
1644007690000|2022-02-04 20:48:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1644007710000|2022-02-04 20:48:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1644007720000|2022-02-04 20:48:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1644007750000|2022-02-04 20:49:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1644007760000|2022-02-04 20:49:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1644007770000|2022-02-04 20:49:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1644007780000|2022-02-04 20:49:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1644007790000|2022-02-04 20:49:50|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|4
1644007800000|2022-02-04 20:50:00|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|12
1644007810000|2022-02-04 20:50:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1644007820000|2022-02-04 20:50:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644007830000|2022-02-04 20:50:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1644007850000|2022-02-04 20:50:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|11
1644007860000|2022-02-04 20:51:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1644007870000|2022-02-04 20:51:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1644007880000|2022-02-04 20:51:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644007890000|2022-02-04 20:51:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1644007900000|2022-02-04 20:51:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1644007920000|2022-02-04 20:52:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1644007930000|2022-02-04 20:52:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1644007940000|2022-02-04 20:52:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1644007950000|2022-02-04 20:52:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644007960000|2022-02-04 20:52:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1644007970000|2022-02-04 20:52:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|10
1644007980000|2022-02-04 20:53:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1644007990000|2022-02-04 20:53:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1644008000000|2022-02-04 20:53:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1644008010000|2022-02-04 20:53:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1644008040000|2022-02-04 20:54:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1644008050000|2022-02-04 20:54:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1644008060000|2022-02-04 20:54:20|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|4
1644008070000|2022-02-04 20:54:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1644008080000|2022-02-04 20:54:40|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|6
1644008090000|2022-02-04 20:54:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|9
1644008100000|2022-02-04 20:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1644008110000|2022-02-04 20:55:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1644008120000|2022-02-04 20:55:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1644008130000|2022-02-04 20:55:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644008150000|2022-02-04 20:55:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644008160000|2022-02-04 20:56:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1644008200000|2022-02-04 20:56:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1644008210000|2022-02-04 20:56:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1644008220000|2022-02-04 20:57:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644008230000|2022-02-04 20:57:10|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|8
1644008240000|2022-02-04 20:57:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644008250000|2022-02-04 20:57:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1644008260000|2022-02-04 20:57:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644008270000|2022-02-04 20:57:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|10
1644008280000|2022-02-04 20:58:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1644008290000|2022-02-04 20:58:10|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|6
1644008300000|2022-02-04 20:58:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1644008310000|2022-02-04 20:58:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1644008350000|2022-02-04 20:59:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644008360000|2022-02-04 20:59:20|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|10
1644008390000|2022-02-04 20:59:50|20.73|20.53|20.72|20.52|20.73|20.53|20.71|20.51|4
1644008400000|2022-02-04 21:00:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1644008420000|2022-02-04 21:00:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644008450000|2022-02-04 21:00:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1644008460000|2022-02-04 21:01:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1644008470000|2022-02-04 21:01:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644008480000|2022-02-04 21:01:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644008520000|2022-02-04 21:02:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644008590000|2022-02-04 21:03:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1644008610000|2022-02-04 21:03:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1644008620000|2022-02-04 21:03:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644008630000|2022-02-04 21:03:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644008640000|2022-02-04 21:04:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644008650000|2022-02-04 21:04:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644008670000|2022-02-04 21:04:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644008680000|2022-02-04 21:04:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1644008690000|2022-02-04 21:04:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644008700000|2022-02-04 21:05:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|11
1644008710000|2022-02-04 21:05:10|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|8
1644008750000|2022-02-04 21:05:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644008770000|2022-02-04 21:06:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1644008780000|2022-02-04 21:06:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644008800000|2022-02-04 21:06:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644008820000|2022-02-04 21:07:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644008860000|2022-02-04 21:07:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644008870000|2022-02-04 21:07:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644008880000|2022-02-04 21:08:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644008890000|2022-02-04 21:08:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644008930000|2022-02-04 21:08:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1644008940000|2022-02-04 21:09:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644008950000|2022-02-04 21:09:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1644008960000|2022-02-04 21:09:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644008970000|2022-02-04 21:09:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644008980000|2022-02-04 21:09:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1644008990000|2022-02-04 21:09:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644009000000|2022-02-04 21:10:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644009010000|2022-02-04 21:10:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1644009020000|2022-02-04 21:10:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1644009030000|2022-02-04 21:10:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644009100000|2022-02-04 21:11:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1644009110000|2022-02-04 21:11:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644009120000|2022-02-04 21:12:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1644009180000|2022-02-04 21:13:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644009190000|2022-02-04 21:13:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1644009210000|2022-02-04 21:13:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644009220000|2022-02-04 21:13:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1644009230000|2022-02-04 21:13:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1644009240000|2022-02-04 21:14:00|20.7|20.5|20.72|20.52|20.72|20.52|20.7|20.5|11
1644009250000|2022-02-04 21:14:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|12
1644009260000|2022-02-04 21:14:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1644009280000|2022-02-04 21:14:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1644009290000|2022-02-04 21:14:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644009300000|2022-02-04 21:15:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1644009310000|2022-02-04 21:15:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644009320000|2022-02-04 21:15:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644009330000|2022-02-04 21:15:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1644009340000|2022-02-04 21:15:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1644009350000|2022-02-04 21:15:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1644009360000|2022-02-04 21:16:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644009370000|2022-02-04 21:16:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1644009420000|2022-02-04 21:17:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|11
1644009430000|2022-02-04 21:17:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1644009470000|2022-02-04 21:17:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644009580000|2022-02-04 21:19:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1644009600000|2022-02-04 21:20:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644009620000|2022-02-04 21:20:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644009630000|2022-02-04 21:20:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644009640000|2022-02-04 21:20:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1644009650000|2022-02-04 21:20:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644009780000|2022-02-04 21:23:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1644009840000|2022-02-04 21:24:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1644009920000|2022-02-04 21:25:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1644009950000|2022-02-04 21:25:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644010100000|2022-02-04 21:28:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644010140000|2022-02-04 21:29:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1644010150000|2022-02-04 21:29:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1644010160000|2022-02-04 21:29:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1644010180000|2022-02-04 21:29:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1644010210000|2022-02-04 21:30:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1644010230000|2022-02-04 21:30:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1644010360000|2022-02-04 21:32:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644010420000|2022-02-04 21:33:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644010430000|2022-02-04 21:33:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1644010460000|2022-02-04 21:34:20|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|6
1644010490000|2022-02-04 21:34:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644010500000|2022-02-04 21:35:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644010520000|2022-02-04 21:35:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644010540000|2022-02-04 21:35:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1644010550000|2022-02-04 21:35:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1644010560000|2022-02-04 21:36:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644010570000|2022-02-04 21:36:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644010590000|2022-02-04 21:36:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644010610000|2022-02-04 21:36:50|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|2
1644010620000|2022-02-04 21:37:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644010630000|2022-02-04 21:37:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644010650000|2022-02-04 21:37:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1644010660000|2022-02-04 21:37:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644010670000|2022-02-04 21:37:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644010680000|2022-02-04 21:38:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1644010690000|2022-02-04 21:38:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1644010700000|2022-02-04 21:38:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1644010710000|2022-02-04 21:38:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644010720000|2022-02-04 21:38:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644010760000|2022-02-04 21:39:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1644010770000|2022-02-04 21:39:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644010780000|2022-02-04 21:39:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1644010920000|2022-02-04 21:42:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1644010980000|2022-02-04 21:43:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1644011010000|2022-02-04 21:43:30|20.76|20.56|20.79|20.59|20.79|20.59|20.76|20.56|6
1644011020000|2022-02-04 21:43:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644011030000|2022-02-04 21:43:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011080000|2022-02-04 21:44:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644011100000|2022-02-04 21:45:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011160000|2022-02-04 21:46:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644011230000|2022-02-04 21:47:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011240000|2022-02-04 21:47:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1644011250000|2022-02-04 21:47:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644011260000|2022-02-04 21:47:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644011270000|2022-02-04 21:47:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644011290000|2022-02-04 21:48:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644011310000|2022-02-04 21:48:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644011340000|2022-02-04 21:49:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644011360000|2022-02-04 21:49:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1644011370000|2022-02-04 21:49:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644011400000|2022-02-04 21:50:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644011450000|2022-02-04 21:50:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644011470000|2022-02-04 21:51:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644011480000|2022-02-04 21:51:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011520000|2022-02-04 21:52:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644011530000|2022-02-04 21:52:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644011540000|2022-02-04 21:52:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644011550000|2022-02-04 21:52:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644011560000|2022-02-04 21:52:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644011590000|2022-02-04 21:53:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644011600000|2022-02-04 21:53:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644011610000|2022-02-04 21:53:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644011630000|2022-02-04 21:53:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011640000|2022-02-04 21:54:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644011650000|2022-02-04 21:54:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644011660000|2022-02-04 21:54:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644011680000|2022-02-04 21:54:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1644011700000|2022-02-04 21:55:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1644011780000|2022-02-04 21:56:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644011800000|2022-02-04 21:56:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1644011820000|2022-02-04 21:57:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1644011830000|2022-02-04 21:57:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644011840000|2022-02-04 21:57:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644011870000|2022-02-04 21:57:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644011900000|2022-02-04 21:58:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644011910000|2022-02-04 21:58:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644011930000|2022-02-04 21:58:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644048000000|2022-02-05 08:00:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644048010000|2022-02-05 08:00:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048020000|2022-02-05 08:00:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644048040000|2022-02-05 08:00:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644048060000|2022-02-05 08:01:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644048070000|2022-02-05 08:01:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048080000|2022-02-05 08:01:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|7
1644048090000|2022-02-05 08:01:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1644048100000|2022-02-05 08:01:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|7
1644048110000|2022-02-05 08:01:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644048120000|2022-02-05 08:02:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1644048150000|2022-02-05 08:02:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048160000|2022-02-05 08:02:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644048170000|2022-02-05 08:02:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048180000|2022-02-05 08:03:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644048190000|2022-02-05 08:03:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644048200000|2022-02-05 08:03:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1644048210000|2022-02-05 08:03:30|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1644048230000|2022-02-05 08:03:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644048250000|2022-02-05 08:04:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644048260000|2022-02-05 08:04:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048280000|2022-02-05 08:04:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644048290000|2022-02-05 08:04:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644048300000|2022-02-05 08:05:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1644048310000|2022-02-05 08:05:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644048320000|2022-02-05 08:05:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644048380000|2022-02-05 08:06:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644048390000|2022-02-05 08:06:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644048510000|2022-02-05 08:08:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644048540000|2022-02-05 08:09:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644048600000|2022-02-05 08:10:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644048630000|2022-02-05 08:10:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644048640000|2022-02-05 08:10:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644048650000|2022-02-05 08:10:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644048660000|2022-02-05 08:11:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644048670000|2022-02-05 08:11:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644048720000|2022-02-05 08:12:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644048730000|2022-02-05 08:12:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644048740000|2022-02-05 08:12:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644048760000|2022-02-05 08:12:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644048790000|2022-02-05 08:13:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644048800000|2022-02-05 08:13:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644048820000|2022-02-05 08:13:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644048830000|2022-02-05 08:13:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644048850000|2022-02-05 08:14:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644048930000|2022-02-05 08:15:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|8
1644048940000|2022-02-05 08:15:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644048950000|2022-02-05 08:15:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644048970000|2022-02-05 08:16:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644048980000|2022-02-05 08:16:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644048990000|2022-02-05 08:16:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644049000000|2022-02-05 08:16:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644049010000|2022-02-05 08:16:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644049020000|2022-02-05 08:17:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644049030000|2022-02-05 08:17:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644049040000|2022-02-05 08:17:20|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|3
1644049070000|2022-02-05 08:17:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644049080000|2022-02-05 08:18:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644049090000|2022-02-05 08:18:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644049100000|2022-02-05 08:18:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644049110000|2022-02-05 08:18:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644049140000|2022-02-05 08:19:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644049150000|2022-02-05 08:19:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644049280000|2022-02-05 08:21:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644049290000|2022-02-05 08:21:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644049320000|2022-02-05 08:22:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644049480000|2022-02-05 08:24:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644049510000|2022-02-05 08:25:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644049520000|2022-02-05 08:25:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644049540000|2022-02-05 08:25:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644049560000|2022-02-05 08:26:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644049580000|2022-02-05 08:26:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644049600000|2022-02-05 08:26:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644049610000|2022-02-05 08:26:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644049620000|2022-02-05 08:27:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644049680000|2022-02-05 08:28:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1644049690000|2022-02-05 08:28:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1644049710000|2022-02-05 08:28:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644049760000|2022-02-05 08:29:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644049790000|2022-02-05 08:29:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644049830000|2022-02-05 08:30:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644049840000|2022-02-05 08:30:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644049850000|2022-02-05 08:30:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644049860000|2022-02-05 08:31:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644049880000|2022-02-05 08:31:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644049920000|2022-02-05 08:32:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644049930000|2022-02-05 08:32:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1644049960000|2022-02-05 08:32:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644049970000|2022-02-05 08:32:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644050020000|2022-02-05 08:33:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644050030000|2022-02-05 08:33:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644050040000|2022-02-05 08:34:00|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|5
1644050050000|2022-02-05 08:34:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644050060000|2022-02-05 08:34:20|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|5
1644050070000|2022-02-05 08:34:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644050080000|2022-02-05 08:34:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644050090000|2022-02-05 08:34:50|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|4
1644050100000|2022-02-05 08:35:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644050120000|2022-02-05 08:35:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644050140000|2022-02-05 08:35:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644050170000|2022-02-05 08:36:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1644050190000|2022-02-05 08:36:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1644050200000|2022-02-05 08:36:40|21.47|21.27|21.45|21.25|21.47|21.27|21.44|21.24|9
1644050220000|2022-02-05 08:37:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644050240000|2022-02-05 08:37:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644050250000|2022-02-05 08:37:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644050260000|2022-02-05 08:37:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644050270000|2022-02-05 08:37:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644050300000|2022-02-05 08:38:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644050310000|2022-02-05 08:38:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644050330000|2022-02-05 08:38:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644050340000|2022-02-05 08:39:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644050350000|2022-02-05 08:39:10|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644050360000|2022-02-05 08:39:20|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644050380000|2022-02-05 08:39:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644050400000|2022-02-05 08:40:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644050410000|2022-02-05 08:40:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|15
1644050420000|2022-02-05 08:40:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1644050430000|2022-02-05 08:40:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644050440000|2022-02-05 08:40:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644050450000|2022-02-05 08:40:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644050460000|2022-02-05 08:41:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644050470000|2022-02-05 08:41:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644050490000|2022-02-05 08:41:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1644050500000|2022-02-05 08:41:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1644050540000|2022-02-05 08:42:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644050600000|2022-02-05 08:43:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644050610000|2022-02-05 08:43:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644050620000|2022-02-05 08:43:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644050630000|2022-02-05 08:43:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644050650000|2022-02-05 08:44:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644050670000|2022-02-05 08:44:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644050680000|2022-02-05 08:44:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644050700000|2022-02-05 08:45:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644050710000|2022-02-05 08:45:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644050730000|2022-02-05 08:45:30|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1644050740000|2022-02-05 08:45:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644050750000|2022-02-05 08:45:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644050760000|2022-02-05 08:46:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644050780000|2022-02-05 08:46:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644050820000|2022-02-05 08:47:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644050870000|2022-02-05 08:47:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644050880000|2022-02-05 08:48:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644050890000|2022-02-05 08:48:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644050900000|2022-02-05 08:48:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644050950000|2022-02-05 08:49:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644050990000|2022-02-05 08:49:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644051140000|2022-02-05 08:52:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1644051240000|2022-02-05 08:54:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644051260000|2022-02-05 08:54:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644051270000|2022-02-05 08:54:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644051320000|2022-02-05 08:55:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644051350000|2022-02-05 08:55:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644051370000|2022-02-05 08:56:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644051390000|2022-02-05 08:56:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644051500000|2022-02-05 08:58:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644051580000|2022-02-05 08:59:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644051650000|2022-02-05 09:00:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644051660000|2022-02-05 09:01:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644051750000|2022-02-05 09:02:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|7
1644051780000|2022-02-05 09:03:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644051790000|2022-02-05 09:03:10|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|6
1644051800000|2022-02-05 09:03:20|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|8
1644051810000|2022-02-05 09:03:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644051880000|2022-02-05 09:04:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644051890000|2022-02-05 09:04:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644051900000|2022-02-05 09:05:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644051910000|2022-02-05 09:05:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644051920000|2022-02-05 09:05:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644051930000|2022-02-05 09:05:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644051940000|2022-02-05 09:05:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644051950000|2022-02-05 09:05:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644051970000|2022-02-05 09:06:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644051990000|2022-02-05 09:06:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644052000000|2022-02-05 09:06:40|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|4
1644052010000|2022-02-05 09:06:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644052020000|2022-02-05 09:07:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644052040000|2022-02-05 09:07:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644052070000|2022-02-05 09:07:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644052100000|2022-02-05 09:08:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644052110000|2022-02-05 09:08:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644052160000|2022-02-05 09:09:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644052170000|2022-02-05 09:09:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644052180000|2022-02-05 09:09:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644052190000|2022-02-05 09:09:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644052200000|2022-02-05 09:10:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644052210000|2022-02-05 09:10:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1644052220000|2022-02-05 09:10:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644052230000|2022-02-05 09:10:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644052240000|2022-02-05 09:10:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644052250000|2022-02-05 09:10:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644052260000|2022-02-05 09:11:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644052350000|2022-02-05 09:12:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644052360000|2022-02-05 09:12:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644052370000|2022-02-05 09:12:50|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|5
1644052380000|2022-02-05 09:13:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644052390000|2022-02-05 09:13:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644052400000|2022-02-05 09:13:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644052450000|2022-02-05 09:14:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644052460000|2022-02-05 09:14:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644052470000|2022-02-05 09:14:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644052490000|2022-02-05 09:14:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644052500000|2022-02-05 09:15:00|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|6
1644052510000|2022-02-05 09:15:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644052520000|2022-02-05 09:15:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644052530000|2022-02-05 09:15:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644052540000|2022-02-05 09:15:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644052560000|2022-02-05 09:16:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644052570000|2022-02-05 09:16:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644052640000|2022-02-05 09:17:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644052650000|2022-02-05 09:17:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644052660000|2022-02-05 09:17:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644052670000|2022-02-05 09:17:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644052690000|2022-02-05 09:18:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644052720000|2022-02-05 09:18:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644052740000|2022-02-05 09:19:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644052750000|2022-02-05 09:19:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644052760000|2022-02-05 09:19:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644052770000|2022-02-05 09:19:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644052790000|2022-02-05 09:19:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644052800000|2022-02-05 09:20:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644052840000|2022-02-05 09:20:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644052860000|2022-02-05 09:21:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644052960000|2022-02-05 09:22:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644053050000|2022-02-05 09:24:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644053060000|2022-02-05 09:24:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1644053070000|2022-02-05 09:24:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1644053230000|2022-02-05 09:27:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644053280000|2022-02-05 09:28:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644053290000|2022-02-05 09:28:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644053300000|2022-02-05 09:28:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644053310000|2022-02-05 09:28:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644053340000|2022-02-05 09:29:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644053420000|2022-02-05 09:30:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644053440000|2022-02-05 09:30:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644053450000|2022-02-05 09:30:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644053500000|2022-02-05 09:31:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644053510000|2022-02-05 09:31:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644053520000|2022-02-05 09:32:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644053530000|2022-02-05 09:32:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644053540000|2022-02-05 09:32:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644053550000|2022-02-05 09:32:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644053590000|2022-02-05 09:33:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644053600000|2022-02-05 09:33:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644053640000|2022-02-05 09:34:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644053650000|2022-02-05 09:34:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644053660000|2022-02-05 09:34:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1644053670000|2022-02-05 09:34:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644053680000|2022-02-05 09:34:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644053740000|2022-02-05 09:35:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644053750000|2022-02-05 09:35:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|8
1644053760000|2022-02-05 09:36:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644053910000|2022-02-05 09:38:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644053920000|2022-02-05 09:38:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644053930000|2022-02-05 09:38:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644053940000|2022-02-05 09:39:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644053960000|2022-02-05 09:39:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644053990000|2022-02-05 09:39:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644054000000|2022-02-05 09:40:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1644054010000|2022-02-05 09:40:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644054140000|2022-02-05 09:42:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|9
1644054150000|2022-02-05 09:42:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644054160000|2022-02-05 09:42:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644054170000|2022-02-05 09:42:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644054200000|2022-02-05 09:43:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644054210000|2022-02-05 09:43:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644054220000|2022-02-05 09:43:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644054240000|2022-02-05 09:44:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644054290000|2022-02-05 09:44:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644054310000|2022-02-05 09:45:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644054320000|2022-02-05 09:45:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644054340000|2022-02-05 09:45:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644054370000|2022-02-05 09:46:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644054380000|2022-02-05 09:46:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644054390000|2022-02-05 09:46:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644054400000|2022-02-05 09:46:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644054410000|2022-02-05 09:46:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644054430000|2022-02-05 09:47:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644054440000|2022-02-05 09:47:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644054450000|2022-02-05 09:47:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644054520000|2022-02-05 09:48:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644054550000|2022-02-05 09:49:10|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|3
1644054560000|2022-02-05 09:49:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644054570000|2022-02-05 09:49:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644054600000|2022-02-05 09:50:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644054610000|2022-02-05 09:50:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1644054620000|2022-02-05 09:50:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644054630000|2022-02-05 09:50:30|21.38|21.18|21.4|21.2|21.4|21.2|21.38|21.18|7
1644054640000|2022-02-05 09:50:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1644054670000|2022-02-05 09:51:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644054680000|2022-02-05 09:51:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644054690000|2022-02-05 09:51:30|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1644054730000|2022-02-05 09:52:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644054740000|2022-02-05 09:52:20|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644054780000|2022-02-05 09:53:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1644054790000|2022-02-05 09:53:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1644054800000|2022-02-05 09:53:20|21.39|21.19|21.42|21.22|21.42|21.22|21.39|21.19|4
1644054810000|2022-02-05 09:53:30|21.43|21.23|21.44|21.24|21.46|21.26|21.43|21.23|5
1644054820000|2022-02-05 09:53:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644054830000|2022-02-05 09:53:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644054840000|2022-02-05 09:54:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644054860000|2022-02-05 09:54:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644054870000|2022-02-05 09:54:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644054890000|2022-02-05 09:54:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644054910000|2022-02-05 09:55:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644054960000|2022-02-05 09:56:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644054970000|2022-02-05 09:56:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644054980000|2022-02-05 09:56:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644055010000|2022-02-05 09:56:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644055020000|2022-02-05 09:57:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644055030000|2022-02-05 09:57:10|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1644055040000|2022-02-05 09:57:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1644055050000|2022-02-05 09:57:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644055060000|2022-02-05 09:57:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644055070000|2022-02-05 09:57:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644055090000|2022-02-05 09:58:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644055100000|2022-02-05 09:58:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644055110000|2022-02-05 09:58:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644055120000|2022-02-05 09:58:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644055170000|2022-02-05 09:59:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644055180000|2022-02-05 09:59:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644055190000|2022-02-05 09:59:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644055210000|2022-02-05 10:00:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1644055220000|2022-02-05 10:00:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644055230000|2022-02-05 10:00:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644055240000|2022-02-05 10:00:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644055270000|2022-02-05 10:01:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644055280000|2022-02-05 10:01:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644055300000|2022-02-05 10:01:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1644055310000|2022-02-05 10:01:50|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|3
1644055320000|2022-02-05 10:02:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644055330000|2022-02-05 10:02:10|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|4
1644055340000|2022-02-05 10:02:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644055350000|2022-02-05 10:02:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644055360000|2022-02-05 10:02:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644055370000|2022-02-05 10:02:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644055380000|2022-02-05 10:03:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644055430000|2022-02-05 10:03:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1644055440000|2022-02-05 10:04:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644055450000|2022-02-05 10:04:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644055460000|2022-02-05 10:04:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644055480000|2022-02-05 10:04:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644055500000|2022-02-05 10:05:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644055520000|2022-02-05 10:05:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644055530000|2022-02-05 10:05:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644055540000|2022-02-05 10:05:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644055550000|2022-02-05 10:05:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644055560000|2022-02-05 10:06:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644055620000|2022-02-05 10:07:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644055640000|2022-02-05 10:07:20|21.54|21.34|21.57|21.37|21.57|21.37|21.54|21.34|8
1644055650000|2022-02-05 10:07:30|21.58|21.38|21.55|21.35|21.58|21.38|21.55|21.35|4
1644055660000|2022-02-05 10:07:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644055670000|2022-02-05 10:07:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644055740000|2022-02-05 10:09:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644055750000|2022-02-05 10:09:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1644055760000|2022-02-05 10:09:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644055770000|2022-02-05 10:09:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1644055780000|2022-02-05 10:09:40|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1644055790000|2022-02-05 10:09:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644055820000|2022-02-05 10:10:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644055830000|2022-02-05 10:10:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644055840000|2022-02-05 10:10:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1644055850000|2022-02-05 10:10:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644055970000|2022-02-05 10:12:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644055980000|2022-02-05 10:13:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644055990000|2022-02-05 10:13:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644056000000|2022-02-05 10:13:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644056050000|2022-02-05 10:14:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644056120000|2022-02-05 10:15:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644056140000|2022-02-05 10:15:40|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|5
1644056150000|2022-02-05 10:15:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|9
1644056160000|2022-02-05 10:16:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644056200000|2022-02-05 10:16:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056220000|2022-02-05 10:17:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644056230000|2022-02-05 10:17:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644056250000|2022-02-05 10:17:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1644056300000|2022-02-05 10:18:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644056310000|2022-02-05 10:18:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056320000|2022-02-05 10:18:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644056330000|2022-02-05 10:18:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644056340000|2022-02-05 10:19:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644056360000|2022-02-05 10:19:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|7
1644056370000|2022-02-05 10:19:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644056380000|2022-02-05 10:19:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644056390000|2022-02-05 10:19:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056400000|2022-02-05 10:20:00|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|3
1644056410000|2022-02-05 10:20:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644056420000|2022-02-05 10:20:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1644056430000|2022-02-05 10:20:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644056490000|2022-02-05 10:21:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644056550000|2022-02-05 10:22:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644056560000|2022-02-05 10:22:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056570000|2022-02-05 10:22:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1644056680000|2022-02-05 10:24:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644056700000|2022-02-05 10:25:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056710000|2022-02-05 10:25:10|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644056720000|2022-02-05 10:25:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644056730000|2022-02-05 10:25:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644056740000|2022-02-05 10:25:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1644056750000|2022-02-05 10:25:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644056760000|2022-02-05 10:26:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644056790000|2022-02-05 10:26:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644056830000|2022-02-05 10:27:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644056840000|2022-02-05 10:27:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644056850000|2022-02-05 10:27:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644056860000|2022-02-05 10:27:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644056870000|2022-02-05 10:27:50|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|4
1644056890000|2022-02-05 10:28:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644056900000|2022-02-05 10:28:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644056910000|2022-02-05 10:28:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644056920000|2022-02-05 10:28:40|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|7
1644056930000|2022-02-05 10:28:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644056940000|2022-02-05 10:29:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1644057010000|2022-02-05 10:30:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644057050000|2022-02-05 10:30:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644057090000|2022-02-05 10:31:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057100000|2022-02-05 10:31:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644057110000|2022-02-05 10:31:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057160000|2022-02-05 10:32:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644057260000|2022-02-05 10:34:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644057290000|2022-02-05 10:34:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1644057300000|2022-02-05 10:35:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057350000|2022-02-05 10:35:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1644057360000|2022-02-05 10:36:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644057370000|2022-02-05 10:36:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644057430000|2022-02-05 10:37:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1644057440000|2022-02-05 10:37:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644057470000|2022-02-05 10:37:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644057480000|2022-02-05 10:38:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644057490000|2022-02-05 10:38:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644057510000|2022-02-05 10:38:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057560000|2022-02-05 10:39:20|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644057570000|2022-02-05 10:39:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644057620000|2022-02-05 10:40:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644057630000|2022-02-05 10:40:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|8
1644057640000|2022-02-05 10:40:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1644057650000|2022-02-05 10:40:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057700000|2022-02-05 10:41:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1644057710000|2022-02-05 10:41:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057720000|2022-02-05 10:42:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644057730000|2022-02-05 10:42:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057740000|2022-02-05 10:42:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644057760000|2022-02-05 10:42:40|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644057770000|2022-02-05 10:42:50|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1644057780000|2022-02-05 10:43:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644057810000|2022-02-05 10:43:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644057820000|2022-02-05 10:43:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644057910000|2022-02-05 10:45:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644057920000|2022-02-05 10:45:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644057960000|2022-02-05 10:46:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644057990000|2022-02-05 10:46:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644058000000|2022-02-05 10:46:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644058010000|2022-02-05 10:46:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644058030000|2022-02-05 10:47:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644058050000|2022-02-05 10:47:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644058070000|2022-02-05 10:47:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644058080000|2022-02-05 10:48:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1644058110000|2022-02-05 10:48:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644058120000|2022-02-05 10:48:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644058130000|2022-02-05 10:48:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644058140000|2022-02-05 10:49:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644058190000|2022-02-05 10:49:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644058200000|2022-02-05 10:50:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644058220000|2022-02-05 10:50:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|8
1644058230000|2022-02-05 10:50:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644058240000|2022-02-05 10:50:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|9
1644058250000|2022-02-05 10:50:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644058260000|2022-02-05 10:51:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644058320000|2022-02-05 10:52:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644058330000|2022-02-05 10:52:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644058350000|2022-02-05 10:52:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644058360000|2022-02-05 10:52:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644058500000|2022-02-05 10:55:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644058550000|2022-02-05 10:55:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644058570000|2022-02-05 10:56:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644058610000|2022-02-05 10:56:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644058620000|2022-02-05 10:57:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644058630000|2022-02-05 10:57:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644058650000|2022-02-05 10:57:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644058700000|2022-02-05 10:58:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644058710000|2022-02-05 10:58:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644058740000|2022-02-05 10:59:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644058760000|2022-02-05 10:59:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644058770000|2022-02-05 10:59:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644058780000|2022-02-05 10:59:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644058800000|2022-02-05 11:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644058810000|2022-02-05 11:00:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644058920000|2022-02-05 11:02:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644058940000|2022-02-05 11:02:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644058950000|2022-02-05 11:02:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644058980000|2022-02-05 11:03:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644058990000|2022-02-05 11:03:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644059020000|2022-02-05 11:03:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1644059030000|2022-02-05 11:03:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644059040000|2022-02-05 11:04:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644059050000|2022-02-05 11:04:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644059170000|2022-02-05 11:06:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644059260000|2022-02-05 11:07:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644059270000|2022-02-05 11:07:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644059350000|2022-02-05 11:09:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644059360000|2022-02-05 11:09:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1644059370000|2022-02-05 11:09:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644059380000|2022-02-05 11:09:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644059390000|2022-02-05 11:09:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644059460000|2022-02-05 11:11:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644059480000|2022-02-05 11:11:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644059540000|2022-02-05 11:12:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644059550000|2022-02-05 11:12:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644059560000|2022-02-05 11:12:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644059570000|2022-02-05 11:12:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644059590000|2022-02-05 11:13:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644059600000|2022-02-05 11:13:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1644059610000|2022-02-05 11:13:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644059620000|2022-02-05 11:13:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644059690000|2022-02-05 11:14:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644059710000|2022-02-05 11:15:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644059750000|2022-02-05 11:15:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644059770000|2022-02-05 11:16:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644059800000|2022-02-05 11:16:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644059870000|2022-02-05 11:17:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|12
1644059880000|2022-02-05 11:18:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644059890000|2022-02-05 11:18:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1644059900000|2022-02-05 11:18:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644059920000|2022-02-05 11:18:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644059940000|2022-02-05 11:19:00|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|5
1644059950000|2022-02-05 11:19:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644059960000|2022-02-05 11:19:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644059990000|2022-02-05 11:19:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644060060000|2022-02-05 11:21:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644060070000|2022-02-05 11:21:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644060080000|2022-02-05 11:21:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644060090000|2022-02-05 11:21:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644060110000|2022-02-05 11:21:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644060120000|2022-02-05 11:22:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644060150000|2022-02-05 11:22:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644060160000|2022-02-05 11:22:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|10
1644060170000|2022-02-05 11:22:50|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|3
1644060190000|2022-02-05 11:23:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644060210000|2022-02-05 11:23:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644060220000|2022-02-05 11:23:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644060230000|2022-02-05 11:23:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644060240000|2022-02-05 11:24:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|11
1644060260000|2022-02-05 11:24:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644060270000|2022-02-05 11:24:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644060300000|2022-02-05 11:25:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644060330000|2022-02-05 11:25:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644060340000|2022-02-05 11:25:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|6
1644060350000|2022-02-05 11:25:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644060360000|2022-02-05 11:26:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644060370000|2022-02-05 11:26:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644060400000|2022-02-05 11:26:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644060410000|2022-02-05 11:26:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644060420000|2022-02-05 11:27:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644060440000|2022-02-05 11:27:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644060450000|2022-02-05 11:27:30|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|7
1644060490000|2022-02-05 11:28:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644060520000|2022-02-05 11:28:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644060530000|2022-02-05 11:28:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644060600000|2022-02-05 11:30:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644060610000|2022-02-05 11:30:10|21.46|21.26|21.45|21.25|21.47|21.27|21.45|21.25|4
1644060620000|2022-02-05 11:30:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644060630000|2022-02-05 11:30:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644060640000|2022-02-05 11:30:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644060650000|2022-02-05 11:30:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644060680000|2022-02-05 11:31:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644060690000|2022-02-05 11:31:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1644060700000|2022-02-05 11:31:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1644060710000|2022-02-05 11:31:50|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|4
1644060730000|2022-02-05 11:32:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644060740000|2022-02-05 11:32:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644060750000|2022-02-05 11:32:30|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644060760000|2022-02-05 11:32:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1644060770000|2022-02-05 11:32:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644060780000|2022-02-05 11:33:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644060980000|2022-02-05 11:36:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644061080000|2022-02-05 11:38:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644061090000|2022-02-05 11:38:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644061100000|2022-02-05 11:38:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644061110000|2022-02-05 11:38:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1644061120000|2022-02-05 11:38:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644061130000|2022-02-05 11:38:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644061140000|2022-02-05 11:39:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644061150000|2022-02-05 11:39:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1644061170000|2022-02-05 11:39:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644061180000|2022-02-05 11:39:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644061210000|2022-02-05 11:40:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644061220000|2022-02-05 11:40:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644061250000|2022-02-05 11:40:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644061290000|2022-02-05 11:41:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644061300000|2022-02-05 11:41:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1644061320000|2022-02-05 11:42:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644061380000|2022-02-05 11:43:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1644061400000|2022-02-05 11:43:20|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|7
1644061410000|2022-02-05 11:43:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644061430000|2022-02-05 11:43:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644061500000|2022-02-05 11:45:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644061510000|2022-02-05 11:45:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644061550000|2022-02-05 11:45:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644061570000|2022-02-05 11:46:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644061600000|2022-02-05 11:46:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644061610000|2022-02-05 11:46:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644061620000|2022-02-05 11:47:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644061650000|2022-02-05 11:47:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644061660000|2022-02-05 11:47:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644061670000|2022-02-05 11:47:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644061680000|2022-02-05 11:48:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644061720000|2022-02-05 11:48:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644061730000|2022-02-05 11:48:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644061740000|2022-02-05 11:49:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644061750000|2022-02-05 11:49:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644061870000|2022-02-05 11:51:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644061900000|2022-02-05 11:51:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1644061910000|2022-02-05 11:51:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1644061940000|2022-02-05 11:52:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644061950000|2022-02-05 11:52:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|10
1644061960000|2022-02-05 11:52:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644061970000|2022-02-05 11:52:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644061990000|2022-02-05 11:53:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644062000000|2022-02-05 11:53:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644062030000|2022-02-05 11:53:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644062040000|2022-02-05 11:54:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644062050000|2022-02-05 11:54:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644062080000|2022-02-05 11:54:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644062090000|2022-02-05 11:54:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644062140000|2022-02-05 11:55:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644062160000|2022-02-05 11:56:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644062200000|2022-02-05 11:56:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644062240000|2022-02-05 11:57:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644062250000|2022-02-05 11:57:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644062260000|2022-02-05 11:57:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1644062270000|2022-02-05 11:57:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644062290000|2022-02-05 11:58:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644062350000|2022-02-05 11:59:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644062360000|2022-02-05 11:59:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644062370000|2022-02-05 11:59:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644062380000|2022-02-05 11:59:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644062390000|2022-02-05 11:59:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644062410000|2022-02-05 12:00:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1644062470000|2022-02-05 12:01:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644062480000|2022-02-05 12:01:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644062500000|2022-02-05 12:01:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644062510000|2022-02-05 12:01:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644062520000|2022-02-05 12:02:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644062530000|2022-02-05 12:02:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644062610000|2022-02-05 12:03:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644062620000|2022-02-05 12:03:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644062700000|2022-02-05 12:05:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644062710000|2022-02-05 12:05:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644062720000|2022-02-05 12:05:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644062760000|2022-02-05 12:06:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644062790000|2022-02-05 12:06:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644062810000|2022-02-05 12:06:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644062900000|2022-02-05 12:08:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644062940000|2022-02-05 12:09:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644062950000|2022-02-05 12:09:10|21.44|21.24|21.43|21.23|21.44|21.24|21.42|21.22|4
1644062960000|2022-02-05 12:09:20|21.44|21.24|21.42|21.22|21.44|21.24|21.42|21.22|7
1644062990000|2022-02-05 12:09:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644063020000|2022-02-05 12:10:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644063030000|2022-02-05 12:10:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644063040000|2022-02-05 12:10:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644063050000|2022-02-05 12:10:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644063080000|2022-02-05 12:11:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1644063090000|2022-02-05 12:11:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644063100000|2022-02-05 12:11:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644063110000|2022-02-05 12:11:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644063120000|2022-02-05 12:12:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644063130000|2022-02-05 12:12:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644063150000|2022-02-05 12:12:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644063180000|2022-02-05 12:13:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644063190000|2022-02-05 12:13:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644063200000|2022-02-05 12:13:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|8
1644063240000|2022-02-05 12:14:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644063250000|2022-02-05 12:14:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644063290000|2022-02-05 12:14:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1644063300000|2022-02-05 12:15:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644063310000|2022-02-05 12:15:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644063320000|2022-02-05 12:15:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644063330000|2022-02-05 12:15:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644063340000|2022-02-05 12:15:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644063360000|2022-02-05 12:16:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644063380000|2022-02-05 12:16:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644063390000|2022-02-05 12:16:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644063410000|2022-02-05 12:16:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644063500000|2022-02-05 12:18:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644063510000|2022-02-05 12:18:30|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|8
1644063540000|2022-02-05 12:19:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644063550000|2022-02-05 12:19:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644063560000|2022-02-05 12:19:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644063570000|2022-02-05 12:19:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644063580000|2022-02-05 12:19:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644063590000|2022-02-05 12:19:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644063620000|2022-02-05 12:20:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644063690000|2022-02-05 12:21:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644063780000|2022-02-05 12:23:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644063800000|2022-02-05 12:23:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644063840000|2022-02-05 12:24:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1644063850000|2022-02-05 12:24:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644063860000|2022-02-05 12:24:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644063880000|2022-02-05 12:24:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644063900000|2022-02-05 12:25:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644063910000|2022-02-05 12:25:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|10
1644063920000|2022-02-05 12:25:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644063930000|2022-02-05 12:25:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644063940000|2022-02-05 12:25:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644063980000|2022-02-05 12:26:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644063990000|2022-02-05 12:26:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644064000000|2022-02-05 12:26:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1644064110000|2022-02-05 12:28:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644064120000|2022-02-05 12:28:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644064130000|2022-02-05 12:28:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644064140000|2022-02-05 12:29:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1644064150000|2022-02-05 12:29:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644064160000|2022-02-05 12:29:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644064170000|2022-02-05 12:29:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644064180000|2022-02-05 12:29:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644064210000|2022-02-05 12:30:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644064220000|2022-02-05 12:30:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644064240000|2022-02-05 12:30:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644064250000|2022-02-05 12:30:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644064270000|2022-02-05 12:31:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644064300000|2022-02-05 12:31:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644064310000|2022-02-05 12:31:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644064320000|2022-02-05 12:32:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1644064370000|2022-02-05 12:32:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644064400000|2022-02-05 12:33:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644064410000|2022-02-05 12:33:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644064420000|2022-02-05 12:33:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1644064430000|2022-02-05 12:33:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644064440000|2022-02-05 12:34:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644064450000|2022-02-05 12:34:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644064460000|2022-02-05 12:34:20|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|6
1644064470000|2022-02-05 12:34:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644064480000|2022-02-05 12:34:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644064500000|2022-02-05 12:35:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644064510000|2022-02-05 12:35:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644064530000|2022-02-05 12:35:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644064540000|2022-02-05 12:35:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1644064550000|2022-02-05 12:35:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644064560000|2022-02-05 12:36:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1644064570000|2022-02-05 12:36:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644064580000|2022-02-05 12:36:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644064590000|2022-02-05 12:36:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644064600000|2022-02-05 12:36:40|21.5|21.3|21.47|21.27|21.5|21.3|21.47|21.27|4
1644064610000|2022-02-05 12:36:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644064620000|2022-02-05 12:37:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644064640000|2022-02-05 12:37:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644064650000|2022-02-05 12:37:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644064660000|2022-02-05 12:37:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644064750000|2022-02-05 12:39:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644064760000|2022-02-05 12:39:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1644064810000|2022-02-05 12:40:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644064830000|2022-02-05 12:40:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644064840000|2022-02-05 12:40:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644064850000|2022-02-05 12:40:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644064860000|2022-02-05 12:41:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644064870000|2022-02-05 12:41:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1644064880000|2022-02-05 12:41:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644064890000|2022-02-05 12:41:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644064910000|2022-02-05 12:41:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644064920000|2022-02-05 12:42:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644064950000|2022-02-05 12:42:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644064960000|2022-02-05 12:42:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644064970000|2022-02-05 12:42:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644064980000|2022-02-05 12:43:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644064990000|2022-02-05 12:43:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644065000000|2022-02-05 12:43:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644065030000|2022-02-05 12:43:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644065040000|2022-02-05 12:44:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644065070000|2022-02-05 12:44:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644065100000|2022-02-05 12:45:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644065120000|2022-02-05 12:45:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644065130000|2022-02-05 12:45:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644065140000|2022-02-05 12:45:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644065150000|2022-02-05 12:45:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644065180000|2022-02-05 12:46:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644065200000|2022-02-05 12:46:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644065210000|2022-02-05 12:46:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644065240000|2022-02-05 12:47:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644065250000|2022-02-05 12:47:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644065280000|2022-02-05 12:48:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644065310000|2022-02-05 12:48:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644065330000|2022-02-05 12:48:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644065340000|2022-02-05 12:49:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644065350000|2022-02-05 12:49:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1644065360000|2022-02-05 12:49:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644065370000|2022-02-05 12:49:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644065380000|2022-02-05 12:49:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644065390000|2022-02-05 12:49:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644065410000|2022-02-05 12:50:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644065440000|2022-02-05 12:50:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644065470000|2022-02-05 12:51:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644065480000|2022-02-05 12:51:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1644065530000|2022-02-05 12:52:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644065560000|2022-02-05 12:52:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644065570000|2022-02-05 12:52:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644065600000|2022-02-05 12:53:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644065610000|2022-02-05 12:53:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644065620000|2022-02-05 12:53:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644065660000|2022-02-05 12:54:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644065680000|2022-02-05 12:54:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644065690000|2022-02-05 12:54:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644065720000|2022-02-05 12:55:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644065730000|2022-02-05 12:55:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644065820000|2022-02-05 12:57:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644065860000|2022-02-05 12:57:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644065870000|2022-02-05 12:57:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644065900000|2022-02-05 12:58:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644065910000|2022-02-05 12:58:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644065920000|2022-02-05 12:58:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1644065940000|2022-02-05 12:59:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644065960000|2022-02-05 12:59:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644065970000|2022-02-05 12:59:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644066010000|2022-02-05 13:00:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644066020000|2022-02-05 13:00:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1644066100000|2022-02-05 13:01:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644066110000|2022-02-05 13:01:50|21.48|21.28|21.47|21.27|21.48|21.28|21.46|21.26|4
1644066140000|2022-02-05 13:02:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644066210000|2022-02-05 13:03:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644066220000|2022-02-05 13:03:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644066230000|2022-02-05 13:03:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644066240000|2022-02-05 13:04:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644066250000|2022-02-05 13:04:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644066260000|2022-02-05 13:04:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644066270000|2022-02-05 13:04:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644066300000|2022-02-05 13:05:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644066310000|2022-02-05 13:05:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644066320000|2022-02-05 13:05:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1644066330000|2022-02-05 13:05:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644066340000|2022-02-05 13:05:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644066380000|2022-02-05 13:06:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644066390000|2022-02-05 13:06:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644066400000|2022-02-05 13:06:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644066430000|2022-02-05 13:07:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|8
1644066440000|2022-02-05 13:07:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644066450000|2022-02-05 13:07:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644066530000|2022-02-05 13:08:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644066560000|2022-02-05 13:09:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644066570000|2022-02-05 13:09:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1644066580000|2022-02-05 13:09:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644066590000|2022-02-05 13:09:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644066600000|2022-02-05 13:10:00|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|3
1644066610000|2022-02-05 13:10:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644066640000|2022-02-05 13:10:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644066650000|2022-02-05 13:10:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644066680000|2022-02-05 13:11:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644066700000|2022-02-05 13:11:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644066710000|2022-02-05 13:11:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644066740000|2022-02-05 13:12:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644066750000|2022-02-05 13:12:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644066800000|2022-02-05 13:13:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1644066810000|2022-02-05 13:13:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644066860000|2022-02-05 13:14:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644066950000|2022-02-05 13:15:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1644066960000|2022-02-05 13:16:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644066980000|2022-02-05 13:16:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644067030000|2022-02-05 13:17:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1644067040000|2022-02-05 13:17:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644067060000|2022-02-05 13:17:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644067090000|2022-02-05 13:18:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644067140000|2022-02-05 13:19:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644067150000|2022-02-05 13:19:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644067170000|2022-02-05 13:19:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644067180000|2022-02-05 13:19:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644067200000|2022-02-05 13:20:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644067230000|2022-02-05 13:20:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644067260000|2022-02-05 13:21:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1644067330000|2022-02-05 13:22:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644067430000|2022-02-05 13:23:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644067440000|2022-02-05 13:24:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1644067460000|2022-02-05 13:24:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644067510000|2022-02-05 13:25:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644067550000|2022-02-05 13:25:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644067560000|2022-02-05 13:26:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644067570000|2022-02-05 13:26:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644067620000|2022-02-05 13:27:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644067680000|2022-02-05 13:28:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644067690000|2022-02-05 13:28:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1644067700000|2022-02-05 13:28:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644067710000|2022-02-05 13:28:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644067720000|2022-02-05 13:28:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644067740000|2022-02-05 13:29:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644067750000|2022-02-05 13:29:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1644067780000|2022-02-05 13:29:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644067790000|2022-02-05 13:29:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|8
1644067800000|2022-02-05 13:30:00|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|5
1644067810000|2022-02-05 13:30:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644067830000|2022-02-05 13:30:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644067840000|2022-02-05 13:30:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644067960000|2022-02-05 13:32:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644068020000|2022-02-05 13:33:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644068050000|2022-02-05 13:34:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1644068060000|2022-02-05 13:34:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644068160000|2022-02-05 13:36:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644068170000|2022-02-05 13:36:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644068180000|2022-02-05 13:36:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644068210000|2022-02-05 13:36:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644068220000|2022-02-05 13:37:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1644068230000|2022-02-05 13:37:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1644068240000|2022-02-05 13:37:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644068250000|2022-02-05 13:37:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644068260000|2022-02-05 13:37:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644068270000|2022-02-05 13:37:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644068300000|2022-02-05 13:38:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644068310000|2022-02-05 13:38:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644068320000|2022-02-05 13:38:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644068350000|2022-02-05 13:39:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644068360000|2022-02-05 13:39:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1644068370000|2022-02-05 13:39:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644068380000|2022-02-05 13:39:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644068390000|2022-02-05 13:39:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644068400000|2022-02-05 13:40:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644068410000|2022-02-05 13:40:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1644068420000|2022-02-05 13:40:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644068430000|2022-02-05 13:40:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1644068440000|2022-02-05 13:40:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644068460000|2022-02-05 13:41:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|10
1644068520000|2022-02-05 13:42:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1644068560000|2022-02-05 13:42:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1644068570000|2022-02-05 13:42:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644068620000|2022-02-05 13:43:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644068630000|2022-02-05 13:43:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644068650000|2022-02-05 13:44:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644068660000|2022-02-05 13:44:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644068720000|2022-02-05 13:45:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644068730000|2022-02-05 13:45:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644068770000|2022-02-05 13:46:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644068780000|2022-02-05 13:46:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644068790000|2022-02-05 13:46:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644068870000|2022-02-05 13:47:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644068880000|2022-02-05 13:48:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1644068890000|2022-02-05 13:48:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644068900000|2022-02-05 13:48:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644068930000|2022-02-05 13:48:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1644068940000|2022-02-05 13:49:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644068950000|2022-02-05 13:49:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644068960000|2022-02-05 13:49:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1644068990000|2022-02-05 13:49:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1644069000000|2022-02-05 13:50:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644069020000|2022-02-05 13:50:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644069040000|2022-02-05 13:50:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644069070000|2022-02-05 13:51:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644069080000|2022-02-05 13:51:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644069090000|2022-02-05 13:51:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644069110000|2022-02-05 13:51:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644069120000|2022-02-05 13:52:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644069130000|2022-02-05 13:52:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644069150000|2022-02-05 13:52:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644069160000|2022-02-05 13:52:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1644069170000|2022-02-05 13:52:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644069220000|2022-02-05 13:53:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644069230000|2022-02-05 13:53:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644069310000|2022-02-05 13:55:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644069320000|2022-02-05 13:55:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644069330000|2022-02-05 13:55:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644069370000|2022-02-05 13:56:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1644069440000|2022-02-05 13:57:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644069450000|2022-02-05 13:57:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644069490000|2022-02-05 13:58:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644069500000|2022-02-05 13:58:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644069510000|2022-02-05 13:58:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|11
1644069520000|2022-02-05 13:58:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644069530000|2022-02-05 13:58:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1644069540000|2022-02-05 13:59:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1644069560000|2022-02-05 13:59:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644069570000|2022-02-05 13:59:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644069580000|2022-02-05 13:59:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644069610000|2022-02-05 14:00:10|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|3
1644069630000|2022-02-05 14:00:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1644069640000|2022-02-05 14:00:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644069650000|2022-02-05 14:00:50|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|6
1644069670000|2022-02-05 14:01:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644069680000|2022-02-05 14:01:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1644069710000|2022-02-05 14:01:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1644069720000|2022-02-05 14:02:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1644069740000|2022-02-05 14:02:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1644069750000|2022-02-05 14:02:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644069760000|2022-02-05 14:02:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644069770000|2022-02-05 14:02:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644069780000|2022-02-05 14:03:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644069800000|2022-02-05 14:03:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644069810000|2022-02-05 14:03:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644069830000|2022-02-05 14:03:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644069840000|2022-02-05 14:04:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644069860000|2022-02-05 14:04:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644069900000|2022-02-05 14:05:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644069910000|2022-02-05 14:05:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644069920000|2022-02-05 14:05:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644069940000|2022-02-05 14:05:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644069950000|2022-02-05 14:05:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644069980000|2022-02-05 14:06:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1644069990000|2022-02-05 14:06:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644070000000|2022-02-05 14:06:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|9
1644070010000|2022-02-05 14:06:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644070020000|2022-02-05 14:07:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1644070030000|2022-02-05 14:07:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644070040000|2022-02-05 14:07:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644070050000|2022-02-05 14:07:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644070060000|2022-02-05 14:07:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1644070070000|2022-02-05 14:07:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1644070080000|2022-02-05 14:08:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1644070090000|2022-02-05 14:08:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644070170000|2022-02-05 14:09:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644070190000|2022-02-05 14:09:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644070230000|2022-02-05 14:10:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644070240000|2022-02-05 14:10:40|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|5
1644070250000|2022-02-05 14:10:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644070280000|2022-02-05 14:11:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644070290000|2022-02-05 14:11:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644070310000|2022-02-05 14:11:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644070330000|2022-02-05 14:12:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644070340000|2022-02-05 14:12:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644070410000|2022-02-05 14:13:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644070420000|2022-02-05 14:13:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644070430000|2022-02-05 14:13:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644070480000|2022-02-05 14:14:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644070490000|2022-02-05 14:14:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644070500000|2022-02-05 14:15:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644070540000|2022-02-05 14:15:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644070550000|2022-02-05 14:15:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644070560000|2022-02-05 14:16:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644070570000|2022-02-05 14:16:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644070580000|2022-02-05 14:16:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644070650000|2022-02-05 14:17:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644070680000|2022-02-05 14:18:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644070770000|2022-02-05 14:19:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1644070800000|2022-02-05 14:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644070810000|2022-02-05 14:20:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644070820000|2022-02-05 14:20:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644070830000|2022-02-05 14:20:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1644070840000|2022-02-05 14:20:40|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|3
1644070860000|2022-02-05 14:21:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644070870000|2022-02-05 14:21:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644070910000|2022-02-05 14:21:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644070920000|2022-02-05 14:22:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644070940000|2022-02-05 14:22:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644070950000|2022-02-05 14:22:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644070960000|2022-02-05 14:22:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644070990000|2022-02-05 14:23:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644071000000|2022-02-05 14:23:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1644071100000|2022-02-05 14:25:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644071110000|2022-02-05 14:25:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644071160000|2022-02-05 14:26:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644071190000|2022-02-05 14:26:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644071200000|2022-02-05 14:26:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644071220000|2022-02-05 14:27:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644071350000|2022-02-05 14:29:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644071360000|2022-02-05 14:29:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644071370000|2022-02-05 14:29:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644071410000|2022-02-05 14:30:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644071420000|2022-02-05 14:30:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644071440000|2022-02-05 14:30:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644071450000|2022-02-05 14:30:50|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1644071480000|2022-02-05 14:31:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644071490000|2022-02-05 14:31:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644071500000|2022-02-05 14:31:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644071520000|2022-02-05 14:32:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644071530000|2022-02-05 14:32:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644071540000|2022-02-05 14:32:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644071550000|2022-02-05 14:32:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644071620000|2022-02-05 14:33:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644071630000|2022-02-05 14:33:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644071640000|2022-02-05 14:34:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644071680000|2022-02-05 14:34:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644071720000|2022-02-05 14:35:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644071790000|2022-02-05 14:36:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644071800000|2022-02-05 14:36:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644071860000|2022-02-05 14:37:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|9
1644071870000|2022-02-05 14:37:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1644071880000|2022-02-05 14:38:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644071890000|2022-02-05 14:38:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1644071900000|2022-02-05 14:38:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1644071910000|2022-02-05 14:38:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644071920000|2022-02-05 14:38:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1644071960000|2022-02-05 14:39:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1644071970000|2022-02-05 14:39:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644072000000|2022-02-05 14:40:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644072030000|2022-02-05 14:40:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644072040000|2022-02-05 14:40:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644072060000|2022-02-05 14:41:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644072070000|2022-02-05 14:41:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1644072080000|2022-02-05 14:41:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1644072110000|2022-02-05 14:41:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644072120000|2022-02-05 14:42:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644072130000|2022-02-05 14:42:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644072210000|2022-02-05 14:43:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1644072310000|2022-02-05 14:45:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644072330000|2022-02-05 14:45:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644072340000|2022-02-05 14:45:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1644072440000|2022-02-05 14:47:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644072460000|2022-02-05 14:47:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1644072470000|2022-02-05 14:47:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644072480000|2022-02-05 14:48:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644072550000|2022-02-05 14:49:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644072560000|2022-02-05 14:49:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644072570000|2022-02-05 14:49:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644072580000|2022-02-05 14:49:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644072590000|2022-02-05 14:49:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644072600000|2022-02-05 14:50:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1644072610000|2022-02-05 14:50:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644072710000|2022-02-05 14:51:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644072720000|2022-02-05 14:52:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1644072760000|2022-02-05 14:52:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644072770000|2022-02-05 14:52:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1644072780000|2022-02-05 14:53:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1644072790000|2022-02-05 14:53:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644072800000|2022-02-05 14:53:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644072810000|2022-02-05 14:53:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1644072830000|2022-02-05 14:53:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644072840000|2022-02-05 14:54:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644072850000|2022-02-05 14:54:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644072880000|2022-02-05 14:54:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644072890000|2022-02-05 14:54:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644072900000|2022-02-05 14:55:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644072910000|2022-02-05 14:55:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644072920000|2022-02-05 14:55:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644072930000|2022-02-05 14:55:30|21.67|21.47|21.64|21.44|21.67|21.47|21.64|21.44|4
1644072960000|2022-02-05 14:56:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644072970000|2022-02-05 14:56:10|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|4
1644072980000|2022-02-05 14:56:20|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|9
1644072990000|2022-02-05 14:56:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644073010000|2022-02-05 14:56:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644073030000|2022-02-05 14:57:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644073050000|2022-02-05 14:57:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644073060000|2022-02-05 14:57:40|21.62|21.42|21.59|21.39|21.62|21.42|21.59|21.39|8
1644073070000|2022-02-05 14:57:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644073090000|2022-02-05 14:58:10|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|3
1644073100000|2022-02-05 14:58:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1644073110000|2022-02-05 14:58:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644073120000|2022-02-05 14:58:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644073130000|2022-02-05 14:58:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644073140000|2022-02-05 14:59:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1644073150000|2022-02-05 14:59:10|21.53|21.33|21.54|21.34|21.55|21.35|21.52|21.32|6
1644073160000|2022-02-05 14:59:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644073170000|2022-02-05 14:59:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644073180000|2022-02-05 14:59:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644073190000|2022-02-05 14:59:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644073200000|2022-02-05 15:00:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|9
1644073210000|2022-02-05 15:00:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644073220000|2022-02-05 15:00:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1644073230000|2022-02-05 15:00:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644073240000|2022-02-05 15:00:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644073250000|2022-02-05 15:00:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644073260000|2022-02-05 15:01:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644073270000|2022-02-05 15:01:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644073290000|2022-02-05 15:01:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644073300000|2022-02-05 15:01:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644073310000|2022-02-05 15:01:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644073330000|2022-02-05 15:02:10|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|4
1644073340000|2022-02-05 15:02:20|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|4
1644073350000|2022-02-05 15:02:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644073360000|2022-02-05 15:02:40|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|9
1644073370000|2022-02-05 15:02:50|21.44|21.24|21.42|21.22|21.44|21.24|21.42|21.22|3
1644073380000|2022-02-05 15:03:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644073390000|2022-02-05 15:03:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644073400000|2022-02-05 15:03:20|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|5
1644073410000|2022-02-05 15:03:30|21.42|21.22|21.44|21.24|21.45|21.25|21.42|21.22|5
1644073420000|2022-02-05 15:03:40|21.45|21.25|21.44|21.24|21.45|21.25|21.43|21.23|6
1644073440000|2022-02-05 15:04:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644073450000|2022-02-05 15:04:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644073460000|2022-02-05 15:04:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644073490000|2022-02-05 15:04:50|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|4
1644073500000|2022-02-05 15:05:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644073510000|2022-02-05 15:05:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|11
1644073520000|2022-02-05 15:05:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644073530000|2022-02-05 15:05:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644073560000|2022-02-05 15:06:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644073570000|2022-02-05 15:06:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644073580000|2022-02-05 15:06:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644073590000|2022-02-05 15:06:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644073600000|2022-02-05 15:06:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644073610000|2022-02-05 15:06:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1644073630000|2022-02-05 15:07:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644073640000|2022-02-05 15:07:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644073680000|2022-02-05 15:08:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644073690000|2022-02-05 15:08:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644073700000|2022-02-05 15:08:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644073720000|2022-02-05 15:08:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644073730000|2022-02-05 15:08:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644073740000|2022-02-05 15:09:00|21.51|21.31|21.53|21.33|21.53|21.33|21.51|21.31|7
1644073750000|2022-02-05 15:09:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644073760000|2022-02-05 15:09:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1644073770000|2022-02-05 15:09:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644073800000|2022-02-05 15:10:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1644073810000|2022-02-05 15:10:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644073820000|2022-02-05 15:10:20|21.56|21.36|21.59|21.39|21.59|21.39|21.55|21.35|6
1644073830000|2022-02-05 15:10:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644073840000|2022-02-05 15:10:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644073870000|2022-02-05 15:11:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1644073880000|2022-02-05 15:11:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644073890000|2022-02-05 15:11:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644073920000|2022-02-05 15:12:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644073930000|2022-02-05 15:12:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644073940000|2022-02-05 15:12:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644073950000|2022-02-05 15:12:30|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1644073960000|2022-02-05 15:12:40|21.59|21.39|21.58|21.38|21.6|21.4|21.58|21.38|8
1644073970000|2022-02-05 15:12:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1644073980000|2022-02-05 15:13:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644073990000|2022-02-05 15:13:10|21.56|21.36|21.55|21.35|21.57|21.37|21.55|21.35|4
1644074000000|2022-02-05 15:13:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644074030000|2022-02-05 15:13:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1644074040000|2022-02-05 15:14:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644074080000|2022-02-05 15:14:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1644074090000|2022-02-05 15:14:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644074100000|2022-02-05 15:15:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644074110000|2022-02-05 15:15:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644074120000|2022-02-05 15:15:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644074130000|2022-02-05 15:15:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1644074150000|2022-02-05 15:15:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1644074160000|2022-02-05 15:16:00|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|5
1644074170000|2022-02-05 15:16:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644074190000|2022-02-05 15:16:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644074200000|2022-02-05 15:16:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644074210000|2022-02-05 15:16:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644074230000|2022-02-05 15:17:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644074250000|2022-02-05 15:17:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644074280000|2022-02-05 15:18:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644074290000|2022-02-05 15:18:10|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|10
1644074300000|2022-02-05 15:18:20|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|3
1644074310000|2022-02-05 15:18:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644074350000|2022-02-05 15:19:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|12
1644074360000|2022-02-05 15:19:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644074370000|2022-02-05 15:19:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644074380000|2022-02-05 15:19:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644074390000|2022-02-05 15:19:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1644074410000|2022-02-05 15:20:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644074420000|2022-02-05 15:20:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1644074450000|2022-02-05 15:20:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644074460000|2022-02-05 15:21:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644074470000|2022-02-05 15:21:10|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|10
1644074480000|2022-02-05 15:21:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644074530000|2022-02-05 15:22:10|21.65|21.45|21.62|21.42|21.65|21.45|21.62|21.42|4
1644074540000|2022-02-05 15:22:20|21.61|21.41|21.58|21.38|21.61|21.41|21.58|21.38|6
1644074550000|2022-02-05 15:22:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644074560000|2022-02-05 15:22:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644074570000|2022-02-05 15:22:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644074580000|2022-02-05 15:23:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644074590000|2022-02-05 15:23:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644074600000|2022-02-05 15:23:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644074610000|2022-02-05 15:23:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1644074620000|2022-02-05 15:23:40|21.63|21.43|21.6|21.4|21.63|21.43|21.6|21.4|4
1644074630000|2022-02-05 15:23:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644074650000|2022-02-05 15:24:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644074670000|2022-02-05 15:24:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644074680000|2022-02-05 15:24:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644074690000|2022-02-05 15:24:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644074710000|2022-02-05 15:25:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1644074720000|2022-02-05 15:25:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644074730000|2022-02-05 15:25:30|21.61|21.41|21.62|21.42|21.63|21.43|21.61|21.41|6
1644074740000|2022-02-05 15:25:40|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|9
1644074750000|2022-02-05 15:25:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1644074760000|2022-02-05 15:26:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644074770000|2022-02-05 15:26:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644074780000|2022-02-05 15:26:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644074830000|2022-02-05 15:27:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644074840000|2022-02-05 15:27:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644074860000|2022-02-05 15:27:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644074870000|2022-02-05 15:27:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644074880000|2022-02-05 15:28:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644074890000|2022-02-05 15:28:10|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644074910000|2022-02-05 15:28:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644074920000|2022-02-05 15:28:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644074950000|2022-02-05 15:29:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644074990000|2022-02-05 15:29:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644075010000|2022-02-05 15:30:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1644075020000|2022-02-05 15:30:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644075050000|2022-02-05 15:30:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|9
1644075060000|2022-02-05 15:31:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644075070000|2022-02-05 15:31:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644075090000|2022-02-05 15:31:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644075110000|2022-02-05 15:31:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644075120000|2022-02-05 15:32:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644075130000|2022-02-05 15:32:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644075140000|2022-02-05 15:32:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644075150000|2022-02-05 15:32:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|8
1644075170000|2022-02-05 15:32:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644075180000|2022-02-05 15:33:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644075190000|2022-02-05 15:33:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644075200000|2022-02-05 15:33:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1644075210000|2022-02-05 15:33:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644075220000|2022-02-05 15:33:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644075240000|2022-02-05 15:34:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644075250000|2022-02-05 15:34:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1644075260000|2022-02-05 15:34:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644075320000|2022-02-05 15:35:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1644075330000|2022-02-05 15:35:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1644075340000|2022-02-05 15:35:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|8
1644075350000|2022-02-05 15:35:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644075360000|2022-02-05 15:36:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644075390000|2022-02-05 15:36:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644075400000|2022-02-05 15:36:40|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644075410000|2022-02-05 15:36:50|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644075420000|2022-02-05 15:37:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644075440000|2022-02-05 15:37:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644075450000|2022-02-05 15:37:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644075460000|2022-02-05 15:37:40|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644075470000|2022-02-05 15:37:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1644075480000|2022-02-05 15:38:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1644075490000|2022-02-05 15:38:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644075500000|2022-02-05 15:38:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644075510000|2022-02-05 15:38:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644075520000|2022-02-05 15:38:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644075540000|2022-02-05 15:39:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1644075550000|2022-02-05 15:39:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644075560000|2022-02-05 15:39:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|10
1644075570000|2022-02-05 15:39:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1644075590000|2022-02-05 15:39:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644075600000|2022-02-05 15:40:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644075630000|2022-02-05 15:40:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644075640000|2022-02-05 15:40:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644075650000|2022-02-05 15:40:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644075660000|2022-02-05 15:41:00|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|8
1644075670000|2022-02-05 15:41:10|21.72|21.52|21.7|21.5|21.72|21.52|21.7|21.5|5
1644075680000|2022-02-05 15:41:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644075690000|2022-02-05 15:41:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1644075710000|2022-02-05 15:41:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644075750000|2022-02-05 15:42:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644075760000|2022-02-05 15:42:40|21.7|21.5|21.69|21.49|21.71|21.51|21.69|21.49|4
1644075770000|2022-02-05 15:42:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644075780000|2022-02-05 15:43:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644075790000|2022-02-05 15:43:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644075800000|2022-02-05 15:43:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644075810000|2022-02-05 15:43:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644075840000|2022-02-05 15:44:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644075850000|2022-02-05 15:44:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644075860000|2022-02-05 15:44:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644075890000|2022-02-05 15:44:50|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|9
1644075900000|2022-02-05 15:45:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|10
1644075910000|2022-02-05 15:45:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644075920000|2022-02-05 15:45:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644075930000|2022-02-05 15:45:30|21.68|21.48|21.64|21.44|21.68|21.48|21.64|21.44|9
1644075940000|2022-02-05 15:45:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644075950000|2022-02-05 15:45:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644075970000|2022-02-05 15:46:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644075980000|2022-02-05 15:46:20|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644075990000|2022-02-05 15:46:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644076000000|2022-02-05 15:46:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644076030000|2022-02-05 15:47:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644076040000|2022-02-05 15:47:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644076050000|2022-02-05 15:47:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644076060000|2022-02-05 15:47:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644076080000|2022-02-05 15:48:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644076090000|2022-02-05 15:48:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644076100000|2022-02-05 15:48:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644076140000|2022-02-05 15:49:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644076150000|2022-02-05 15:49:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644076190000|2022-02-05 15:49:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644076220000|2022-02-05 15:50:20|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|8
1644076250000|2022-02-05 15:50:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644076260000|2022-02-05 15:51:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|4
1644076270000|2022-02-05 15:51:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644076290000|2022-02-05 15:51:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644076300000|2022-02-05 15:51:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644076310000|2022-02-05 15:51:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644076320000|2022-02-05 15:52:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|11
1644076340000|2022-02-05 15:52:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644076380000|2022-02-05 15:53:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644076390000|2022-02-05 15:53:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644076400000|2022-02-05 15:53:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644076410000|2022-02-05 15:53:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|7
1644076430000|2022-02-05 15:53:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644076460000|2022-02-05 15:54:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644076470000|2022-02-05 15:54:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644076480000|2022-02-05 15:54:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644076510000|2022-02-05 15:55:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644076540000|2022-02-05 15:55:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1644076550000|2022-02-05 15:55:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644076630000|2022-02-05 15:57:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644076640000|2022-02-05 15:57:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644076680000|2022-02-05 15:58:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644076700000|2022-02-05 15:58:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644076720000|2022-02-05 15:58:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644076730000|2022-02-05 15:58:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644076790000|2022-02-05 15:59:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644076800000|2022-02-05 16:00:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|8
1644076810000|2022-02-05 16:00:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644076820000|2022-02-05 16:00:20|21.71|21.51|21.73|21.53|21.73|21.53|21.71|21.51|5
1644076830000|2022-02-05 16:00:30|21.72|21.52|21.72|21.52|21.73|21.53|21.71|21.51|11
1644076840000|2022-02-05 16:00:40|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|6
1644076850000|2022-02-05 16:00:50|21.69|21.49|21.68|21.48|21.7|21.5|21.68|21.48|6
1644076860000|2022-02-05 16:01:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644076870000|2022-02-05 16:01:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644076880000|2022-02-05 16:01:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1644076890000|2022-02-05 16:01:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644076900000|2022-02-05 16:01:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644076910000|2022-02-05 16:01:50|21.67|21.47|21.7|21.5|21.7|21.5|21.67|21.47|8
1644076920000|2022-02-05 16:02:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644076930000|2022-02-05 16:02:10|21.72|21.52|21.72|21.52|21.73|21.53|21.71|21.51|7
1644076940000|2022-02-05 16:02:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644076950000|2022-02-05 16:02:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|6
1644076960000|2022-02-05 16:02:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644076970000|2022-02-05 16:02:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644077000000|2022-02-05 16:03:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644077010000|2022-02-05 16:03:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644077020000|2022-02-05 16:03:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644077030000|2022-02-05 16:03:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644077040000|2022-02-05 16:04:00|21.68|21.48|21.66|21.46|21.69|21.49|21.66|21.46|9
1644077050000|2022-02-05 16:04:10|21.65|21.45|21.64|21.44|21.65|21.45|21.63|21.43|4
1644077060000|2022-02-05 16:04:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1644077070000|2022-02-05 16:04:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644077080000|2022-02-05 16:04:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644077090000|2022-02-05 16:04:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644077100000|2022-02-05 16:05:00|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|8
1644077110000|2022-02-05 16:05:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644077130000|2022-02-05 16:05:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644077140000|2022-02-05 16:05:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1644077150000|2022-02-05 16:05:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1644077160000|2022-02-05 16:06:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644077170000|2022-02-05 16:06:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644077180000|2022-02-05 16:06:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1644077190000|2022-02-05 16:06:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1644077200000|2022-02-05 16:06:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644077220000|2022-02-05 16:07:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|4
1644077230000|2022-02-05 16:07:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|11
1644077250000|2022-02-05 16:07:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644077280000|2022-02-05 16:08:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1644077290000|2022-02-05 16:08:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1644077300000|2022-02-05 16:08:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644077320000|2022-02-05 16:08:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644077360000|2022-02-05 16:09:20|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1644077380000|2022-02-05 16:09:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644077410000|2022-02-05 16:10:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1644077430000|2022-02-05 16:10:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644077440000|2022-02-05 16:10:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644077460000|2022-02-05 16:11:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644077470000|2022-02-05 16:11:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644077480000|2022-02-05 16:11:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644077490000|2022-02-05 16:11:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644077500000|2022-02-05 16:11:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644077510000|2022-02-05 16:11:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644077530000|2022-02-05 16:12:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644077560000|2022-02-05 16:12:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644077570000|2022-02-05 16:12:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644077580000|2022-02-05 16:13:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644077590000|2022-02-05 16:13:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644077630000|2022-02-05 16:13:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644077640000|2022-02-05 16:14:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644077650000|2022-02-05 16:14:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644077660000|2022-02-05 16:14:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644077670000|2022-02-05 16:14:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1644077680000|2022-02-05 16:14:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644077700000|2022-02-05 16:15:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644077710000|2022-02-05 16:15:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644077730000|2022-02-05 16:15:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644077740000|2022-02-05 16:15:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644077750000|2022-02-05 16:15:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644077760000|2022-02-05 16:16:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|9
1644077770000|2022-02-05 16:16:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644077780000|2022-02-05 16:16:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644077790000|2022-02-05 16:16:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644077800000|2022-02-05 16:16:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1644077810000|2022-02-05 16:16:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644077830000|2022-02-05 16:17:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644077840000|2022-02-05 16:17:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644077850000|2022-02-05 16:17:30|21.63|21.43|21.65|21.45|21.65|21.45|21.63|21.43|5
1644077860000|2022-02-05 16:17:40|21.66|21.46|21.67|21.47|21.67|21.47|21.65|21.45|4
1644077870000|2022-02-05 16:17:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644077880000|2022-02-05 16:18:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644077890000|2022-02-05 16:18:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644077900000|2022-02-05 16:18:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644077910000|2022-02-05 16:18:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644077920000|2022-02-05 16:18:40|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644077940000|2022-02-05 16:19:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644077960000|2022-02-05 16:19:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644077970000|2022-02-05 16:19:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644077980000|2022-02-05 16:19:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644077990000|2022-02-05 16:19:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644078000000|2022-02-05 16:20:00|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1644078010000|2022-02-05 16:20:10|21.65|21.45|21.64|21.44|21.65|21.45|21.63|21.43|4
1644078030000|2022-02-05 16:20:30|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|6
1644078040000|2022-02-05 16:20:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644078060000|2022-02-05 16:21:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078070000|2022-02-05 16:21:10|21.66|21.46|21.68|21.48|21.68|21.48|21.66|21.46|3
1644078170000|2022-02-05 16:22:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644078180000|2022-02-05 16:23:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644078190000|2022-02-05 16:23:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644078200000|2022-02-05 16:23:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644078210000|2022-02-05 16:23:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644078260000|2022-02-05 16:24:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644078270000|2022-02-05 16:24:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644078280000|2022-02-05 16:24:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644078290000|2022-02-05 16:24:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644078320000|2022-02-05 16:25:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644078360000|2022-02-05 16:26:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644078370000|2022-02-05 16:26:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644078410000|2022-02-05 16:26:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644078420000|2022-02-05 16:27:00|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644078460000|2022-02-05 16:27:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644078470000|2022-02-05 16:27:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644078480000|2022-02-05 16:28:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644078490000|2022-02-05 16:28:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644078500000|2022-02-05 16:28:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644078510000|2022-02-05 16:28:30|21.68|21.48|21.65|21.45|21.68|21.48|21.65|21.45|10
1644078520000|2022-02-05 16:28:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644078530000|2022-02-05 16:28:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644078540000|2022-02-05 16:29:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|8
1644078580000|2022-02-05 16:29:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644078630000|2022-02-05 16:30:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644078640000|2022-02-05 16:30:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644078660000|2022-02-05 16:31:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644078680000|2022-02-05 16:31:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644078690000|2022-02-05 16:31:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078710000|2022-02-05 16:31:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644078720000|2022-02-05 16:32:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644078740000|2022-02-05 16:32:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|10
1644078750000|2022-02-05 16:32:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644078770000|2022-02-05 16:32:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644078780000|2022-02-05 16:33:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644078790000|2022-02-05 16:33:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644078800000|2022-02-05 16:33:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644078830000|2022-02-05 16:33:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644078850000|2022-02-05 16:34:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644078860000|2022-02-05 16:34:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644078890000|2022-02-05 16:34:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078950000|2022-02-05 16:35:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078960000|2022-02-05 16:36:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078970000|2022-02-05 16:36:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644078980000|2022-02-05 16:36:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644078990000|2022-02-05 16:36:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644079020000|2022-02-05 16:37:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644079040000|2022-02-05 16:37:20|21.65|21.45|21.62|21.42|21.65|21.45|21.62|21.42|8
1644079050000|2022-02-05 16:37:30|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644079060000|2022-02-05 16:37:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644079070000|2022-02-05 16:37:50|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|10
1644079080000|2022-02-05 16:38:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|14
1644079110000|2022-02-05 16:38:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644079120000|2022-02-05 16:38:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644079180000|2022-02-05 16:39:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644079190000|2022-02-05 16:39:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644079200000|2022-02-05 16:40:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644079210000|2022-02-05 16:40:10|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|8
1644079220000|2022-02-05 16:40:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644079240000|2022-02-05 16:40:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644079260000|2022-02-05 16:41:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644079270000|2022-02-05 16:41:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644079290000|2022-02-05 16:41:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644079300000|2022-02-05 16:41:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644079310000|2022-02-05 16:41:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644079330000|2022-02-05 16:42:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1644079340000|2022-02-05 16:42:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1644079350000|2022-02-05 16:42:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644079360000|2022-02-05 16:42:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644079370000|2022-02-05 16:42:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644079380000|2022-02-05 16:43:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644079390000|2022-02-05 16:43:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|13
1644079400000|2022-02-05 16:43:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|8
1644079410000|2022-02-05 16:43:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644079420000|2022-02-05 16:43:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644079430000|2022-02-05 16:43:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644079450000|2022-02-05 16:44:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644079460000|2022-02-05 16:44:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1644079470000|2022-02-05 16:44:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644079500000|2022-02-05 16:45:00|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1644079510000|2022-02-05 16:45:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644079530000|2022-02-05 16:45:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644079540000|2022-02-05 16:45:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644079550000|2022-02-05 16:45:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644079570000|2022-02-05 16:46:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644079580000|2022-02-05 16:46:20|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|9
1644079600000|2022-02-05 16:46:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644079610000|2022-02-05 16:46:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1644079620000|2022-02-05 16:47:00|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1644079690000|2022-02-05 16:48:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1644079710000|2022-02-05 16:48:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644079720000|2022-02-05 16:48:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644079730000|2022-02-05 16:48:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644079740000|2022-02-05 16:49:00|21.46|21.26|21.44|21.24|21.47|21.27|21.44|21.24|9
1644079750000|2022-02-05 16:49:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644079760000|2022-02-05 16:49:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644079770000|2022-02-05 16:49:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644079780000|2022-02-05 16:49:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1644079820000|2022-02-05 16:50:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644079830000|2022-02-05 16:50:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644079840000|2022-02-05 16:50:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644079930000|2022-02-05 16:52:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644079950000|2022-02-05 16:52:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|11
1644079970000|2022-02-05 16:52:50|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|3
1644079980000|2022-02-05 16:53:00|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|4
1644079990000|2022-02-05 16:53:10|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|6
1644080000000|2022-02-05 16:53:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1644080010000|2022-02-05 16:53:30|21.4|21.2|21.43|21.23|21.43|21.23|21.39|21.19|6
1644080030000|2022-02-05 16:53:50|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|7
1644080040000|2022-02-05 16:54:00|21.41|21.21|21.4|21.2|21.42|21.22|21.4|21.2|4
1644080050000|2022-02-05 16:54:10|21.39|21.19|21.37|21.17|21.4|21.2|21.37|21.17|5
1644080060000|2022-02-05 16:54:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1644080070000|2022-02-05 16:54:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644080080000|2022-02-05 16:54:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644080100000|2022-02-05 16:55:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644080110000|2022-02-05 16:55:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644080120000|2022-02-05 16:55:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644080130000|2022-02-05 16:55:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|11
1644080150000|2022-02-05 16:55:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1644080160000|2022-02-05 16:56:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1644080170000|2022-02-05 16:56:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644080180000|2022-02-05 16:56:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1644080190000|2022-02-05 16:56:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644080210000|2022-02-05 16:56:50|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|4
1644080220000|2022-02-05 16:57:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644080230000|2022-02-05 16:57:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644080240000|2022-02-05 16:57:20|21.31|21.11|21.3|21.1|21.31|21.11|21.29|21.09|4
1644080250000|2022-02-05 16:57:30|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|10
1644080260000|2022-02-05 16:57:40|21.27|21.07|21.26|21.06|21.28|21.08|21.25|21.05|6
1644080270000|2022-02-05 16:57:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644080290000|2022-02-05 16:58:10|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|5
1644080300000|2022-02-05 16:58:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644080310000|2022-02-05 16:58:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644080320000|2022-02-05 16:58:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644080330000|2022-02-05 16:58:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644080340000|2022-02-05 16:59:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644080360000|2022-02-05 16:59:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644080370000|2022-02-05 16:59:30|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|4
1644080380000|2022-02-05 16:59:40|21.26|21.06|21.3|21.1|21.3|21.1|21.26|21.06|5
1644080390000|2022-02-05 16:59:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644080400000|2022-02-05 17:00:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1644080410000|2022-02-05 17:00:10|21.3|21.1|21.34|21.14|21.34|21.14|21.3|21.1|5
1644080420000|2022-02-05 17:00:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644080430000|2022-02-05 17:00:30|21.36|21.16|21.36|21.16|21.37|21.17|21.35|21.15|9
1644080440000|2022-02-05 17:00:40|21.37|21.17|21.35|21.15|21.37|21.17|21.35|21.15|5
1644080450000|2022-02-05 17:00:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644080460000|2022-02-05 17:01:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644080470000|2022-02-05 17:01:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644080480000|2022-02-05 17:01:20|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|8
1644080490000|2022-02-05 17:01:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644080500000|2022-02-05 17:01:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644080510000|2022-02-05 17:01:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644080520000|2022-02-05 17:02:00|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|6
1644080530000|2022-02-05 17:02:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644080540000|2022-02-05 17:02:20|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|4
1644080550000|2022-02-05 17:02:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644080560000|2022-02-05 17:02:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|9
1644080570000|2022-02-05 17:02:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644080580000|2022-02-05 17:03:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644080590000|2022-02-05 17:03:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644080600000|2022-02-05 17:03:20|21.31|21.11|21.29|21.09|21.31|21.11|21.29|21.09|9
1644080620000|2022-02-05 17:03:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644080630000|2022-02-05 17:03:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644080640000|2022-02-05 17:04:00|21.25|21.05|21.22|21.02|21.25|21.05|21.22|21.02|4
1644080650000|2022-02-05 17:04:10|21.21|21.01|21.2|21|21.22|21.02|21.2|21|6
1644080660000|2022-02-05 17:04:20|21.19|20.99|21.16|20.96|21.19|20.99|21.16|20.96|8
1644080670000|2022-02-05 17:04:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1644080680000|2022-02-05 17:04:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1644080690000|2022-02-05 17:04:50|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|9
1644080700000|2022-02-05 17:05:00|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|3
1644080710000|2022-02-05 17:05:10|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1644080720000|2022-02-05 17:05:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1644080730000|2022-02-05 17:05:30|21.17|20.97|21.19|20.99|21.19|20.99|21.17|20.97|7
1644080740000|2022-02-05 17:05:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644080750000|2022-02-05 17:05:50|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|4
1644080760000|2022-02-05 17:06:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1644080780000|2022-02-05 17:06:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644080790000|2022-02-05 17:06:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644080800000|2022-02-05 17:06:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1644080820000|2022-02-05 17:07:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644080830000|2022-02-05 17:07:10|21.16|20.96|21.17|20.97|21.18|20.98|21.16|20.96|4
1644080840000|2022-02-05 17:07:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1644080850000|2022-02-05 17:07:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644080860000|2022-02-05 17:07:40|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|3
1644080870000|2022-02-05 17:07:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644080890000|2022-02-05 17:08:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1644080900000|2022-02-05 17:08:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644080910000|2022-02-05 17:08:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644080920000|2022-02-05 17:08:40|21.15|20.95|21.14|20.94|21.16|20.96|21.13|20.93|8
1644080930000|2022-02-05 17:08:50|21.13|20.93|21.11|20.91|21.14|20.94|21.11|20.91|5
1644080940000|2022-02-05 17:09:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644080950000|2022-02-05 17:09:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1644080960000|2022-02-05 17:09:20|21.09|20.89|21.12|20.92|21.12|20.92|21.09|20.89|4
1644080980000|2022-02-05 17:09:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1644080990000|2022-02-05 17:09:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644081010000|2022-02-05 17:10:10|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1644081020000|2022-02-05 17:10:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644081030000|2022-02-05 17:10:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644081040000|2022-02-05 17:10:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1644081050000|2022-02-05 17:10:50|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|9
1644081060000|2022-02-05 17:11:00|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|7
1644081070000|2022-02-05 17:11:10|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|10
1644081080000|2022-02-05 17:11:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644081090000|2022-02-05 17:11:30|21.09|20.89|21.07|20.87|21.09|20.89|21.06|20.86|11
1644081100000|2022-02-05 17:11:40|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|4
1644081110000|2022-02-05 17:11:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1644081120000|2022-02-05 17:12:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644081130000|2022-02-05 17:12:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1644081140000|2022-02-05 17:12:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644081150000|2022-02-05 17:12:30|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|3
1644081160000|2022-02-05 17:12:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644081170000|2022-02-05 17:12:50|21.09|20.89|21.1|20.9|21.11|20.91|21.09|20.89|6
1644081180000|2022-02-05 17:13:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644081190000|2022-02-05 17:13:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1644081200000|2022-02-05 17:13:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1644081210000|2022-02-05 17:13:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644081220000|2022-02-05 17:13:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644081230000|2022-02-05 17:13:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644081240000|2022-02-05 17:14:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644081250000|2022-02-05 17:14:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644081260000|2022-02-05 17:14:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644081270000|2022-02-05 17:14:30|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|9
1644081300000|2022-02-05 17:15:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1644081310000|2022-02-05 17:15:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644081320000|2022-02-05 17:15:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644081330000|2022-02-05 17:15:30|21.06|20.86|21.05|20.85|21.07|20.87|21.05|20.85|10
1644081340000|2022-02-05 17:15:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1644081350000|2022-02-05 17:15:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644081360000|2022-02-05 17:16:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644081370000|2022-02-05 17:16:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644081380000|2022-02-05 17:16:20|21.03|20.83|21.05|20.85|21.05|20.85|21.02|20.82|9
1644081390000|2022-02-05 17:16:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644081400000|2022-02-05 17:16:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644081410000|2022-02-05 17:16:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1644081420000|2022-02-05 17:17:00|21.09|20.89|21.09|20.89|21.09|20.89|21.07|20.87|11
1644081430000|2022-02-05 17:17:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1644081440000|2022-02-05 17:17:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1644081450000|2022-02-05 17:17:30|21.11|20.91|21.13|20.93|21.13|20.93|21.11|20.91|3
1644081460000|2022-02-05 17:17:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1644081480000|2022-02-05 17:18:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1644081500000|2022-02-05 17:18:20|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|7
1644081510000|2022-02-05 17:18:30|21.16|20.96|21.16|20.96|21.17|20.97|21.15|20.95|7
1644081520000|2022-02-05 17:18:40|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644081530000|2022-02-05 17:18:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644081540000|2022-02-05 17:19:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644081570000|2022-02-05 17:19:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644081580000|2022-02-05 17:19:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644081600000|2022-02-05 17:20:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|4
1644081620000|2022-02-05 17:20:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644081630000|2022-02-05 17:20:30|21.18|20.98|21.19|20.99|21.19|20.99|21.17|20.97|4
1644081640000|2022-02-05 17:20:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644081660000|2022-02-05 17:21:00|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|9
1644081670000|2022-02-05 17:21:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644081680000|2022-02-05 17:21:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1644081710000|2022-02-05 17:21:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644081720000|2022-02-05 17:22:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644081730000|2022-02-05 17:22:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644081740000|2022-02-05 17:22:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644081760000|2022-02-05 17:22:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644081770000|2022-02-05 17:22:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644081780000|2022-02-05 17:23:00|21.22|21.02|21.25|21.05|21.25|21.05|21.21|21.01|8
1644081790000|2022-02-05 17:23:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644081800000|2022-02-05 17:23:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644081810000|2022-02-05 17:23:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644081820000|2022-02-05 17:23:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644081830000|2022-02-05 17:23:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644081840000|2022-02-05 17:24:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644081850000|2022-02-05 17:24:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644081860000|2022-02-05 17:24:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644081870000|2022-02-05 17:24:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644081880000|2022-02-05 17:24:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644081890000|2022-02-05 17:24:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|6
1644081900000|2022-02-05 17:25:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644081910000|2022-02-05 17:25:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644081920000|2022-02-05 17:25:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644081970000|2022-02-05 17:26:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644081980000|2022-02-05 17:26:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644081990000|2022-02-05 17:26:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1644082000000|2022-02-05 17:26:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1644082010000|2022-02-05 17:26:50|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644082020000|2022-02-05 17:27:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|10
1644082030000|2022-02-05 17:27:10|21.21|21.01|21.2|21|21.22|21.02|21.2|21|6
1644082040000|2022-02-05 17:27:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644082050000|2022-02-05 17:27:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1644082060000|2022-02-05 17:27:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644082070000|2022-02-05 17:27:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1644082090000|2022-02-05 17:28:10|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|3
1644082100000|2022-02-05 17:28:20|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|8
1644082110000|2022-02-05 17:28:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644082130000|2022-02-05 17:28:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644082140000|2022-02-05 17:29:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1644082150000|2022-02-05 17:29:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644082180000|2022-02-05 17:29:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644082190000|2022-02-05 17:29:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644082200000|2022-02-05 17:30:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644082220000|2022-02-05 17:30:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644082240000|2022-02-05 17:30:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1644082250000|2022-02-05 17:30:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1644082270000|2022-02-05 17:31:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644082280000|2022-02-05 17:31:20|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|3
1644082300000|2022-02-05 17:31:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644082310000|2022-02-05 17:31:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644082330000|2022-02-05 17:32:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644082350000|2022-02-05 17:32:30|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644082360000|2022-02-05 17:32:40|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|9
1644082370000|2022-02-05 17:32:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644082380000|2022-02-05 17:33:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644082390000|2022-02-05 17:33:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644082420000|2022-02-05 17:33:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644082430000|2022-02-05 17:33:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1644082460000|2022-02-05 17:34:20|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|6
1644082470000|2022-02-05 17:34:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644082480000|2022-02-05 17:34:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644082490000|2022-02-05 17:34:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644082500000|2022-02-05 17:35:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644082510000|2022-02-05 17:35:10|21.3|21.1|21.31|21.11|21.32|21.12|21.3|21.1|14
1644082520000|2022-02-05 17:35:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644082530000|2022-02-05 17:35:30|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|4
1644082550000|2022-02-05 17:35:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644082570000|2022-02-05 17:36:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644082580000|2022-02-05 17:36:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|8
1644082590000|2022-02-05 17:36:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|6
1644082600000|2022-02-05 17:36:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644082610000|2022-02-05 17:36:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644082620000|2022-02-05 17:37:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644082630000|2022-02-05 17:37:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644082640000|2022-02-05 17:37:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644082650000|2022-02-05 17:37:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644082670000|2022-02-05 17:37:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1644082680000|2022-02-05 17:38:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1644082700000|2022-02-05 17:38:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644082740000|2022-02-05 17:39:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644082750000|2022-02-05 17:39:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644082770000|2022-02-05 17:39:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644082780000|2022-02-05 17:39:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644082790000|2022-02-05 17:39:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644082800000|2022-02-05 17:40:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644082810000|2022-02-05 17:40:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644082870000|2022-02-05 17:41:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644082880000|2022-02-05 17:41:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644082890000|2022-02-05 17:41:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644082910000|2022-02-05 17:41:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644082950000|2022-02-05 17:42:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644082990000|2022-02-05 17:43:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|10
1644083020000|2022-02-05 17:43:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|10
1644083090000|2022-02-05 17:44:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644083110000|2022-02-05 17:45:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644083120000|2022-02-05 17:45:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644083150000|2022-02-05 17:45:50|21.34|21.14|21.36|21.16|21.36|21.16|21.34|21.14|3
1644083160000|2022-02-05 17:46:00|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1644083170000|2022-02-05 17:46:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644083180000|2022-02-05 17:46:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644083190000|2022-02-05 17:46:30|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|5
1644083210000|2022-02-05 17:46:50|21.4|21.2|21.41|21.21|21.42|21.22|21.4|21.2|4
1644083220000|2022-02-05 17:47:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644083240000|2022-02-05 17:47:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644083260000|2022-02-05 17:47:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644083270000|2022-02-05 17:47:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644083280000|2022-02-05 17:48:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644083290000|2022-02-05 17:48:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644083310000|2022-02-05 17:48:30|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|5
1644083320000|2022-02-05 17:48:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644083330000|2022-02-05 17:48:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644083340000|2022-02-05 17:49:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644083350000|2022-02-05 17:49:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1644083360000|2022-02-05 17:49:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644083370000|2022-02-05 17:49:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644083380000|2022-02-05 17:49:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644083390000|2022-02-05 17:49:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1644083400000|2022-02-05 17:50:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644083410000|2022-02-05 17:50:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644083420000|2022-02-05 17:50:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644083430000|2022-02-05 17:50:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644083440000|2022-02-05 17:50:40|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|3
1644083450000|2022-02-05 17:50:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644083460000|2022-02-05 17:51:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644083480000|2022-02-05 17:51:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644083490000|2022-02-05 17:51:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1644083500000|2022-02-05 17:51:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644083510000|2022-02-05 17:51:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644083520000|2022-02-05 17:52:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644083530000|2022-02-05 17:52:10|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|8
1644083570000|2022-02-05 17:52:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644083590000|2022-02-05 17:53:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644083600000|2022-02-05 17:53:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644083610000|2022-02-05 17:53:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644083620000|2022-02-05 17:53:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644083640000|2022-02-05 17:54:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644083650000|2022-02-05 17:54:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644083660000|2022-02-05 17:54:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644083670000|2022-02-05 17:54:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644083700000|2022-02-05 17:55:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644083710000|2022-02-05 17:55:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1644083720000|2022-02-05 17:55:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644083730000|2022-02-05 17:55:30|21.42|21.22|21.4|21.2|21.42|21.22|21.4|21.2|9
1644083740000|2022-02-05 17:55:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644083750000|2022-02-05 17:55:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644083760000|2022-02-05 17:56:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644083770000|2022-02-05 17:56:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644083820000|2022-02-05 17:57:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1644083840000|2022-02-05 17:57:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644083850000|2022-02-05 17:57:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644083860000|2022-02-05 17:57:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1644083890000|2022-02-05 17:58:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644083920000|2022-02-05 17:58:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644083930000|2022-02-05 17:58:50|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|5
1644083940000|2022-02-05 17:59:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1644083950000|2022-02-05 17:59:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644083980000|2022-02-05 17:59:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644083990000|2022-02-05 17:59:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644084010000|2022-02-05 18:00:10|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|5
1644084020000|2022-02-05 18:00:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644084040000|2022-02-05 18:00:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1644084050000|2022-02-05 18:00:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644084060000|2022-02-05 18:01:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644084070000|2022-02-05 18:01:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644084080000|2022-02-05 18:01:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644084090000|2022-02-05 18:01:30|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|4
1644084100000|2022-02-05 18:01:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644084110000|2022-02-05 18:01:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644084120000|2022-02-05 18:02:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644084180000|2022-02-05 18:03:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644084190000|2022-02-05 18:03:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644084200000|2022-02-05 18:03:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644084210000|2022-02-05 18:03:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644084230000|2022-02-05 18:03:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644084240000|2022-02-05 18:04:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644084260000|2022-02-05 18:04:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644084290000|2022-02-05 18:04:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644084300000|2022-02-05 18:05:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1644084310000|2022-02-05 18:05:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644084320000|2022-02-05 18:05:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644084330000|2022-02-05 18:05:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644084350000|2022-02-05 18:05:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644084360000|2022-02-05 18:06:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644084450000|2022-02-05 18:07:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644084480000|2022-02-05 18:08:00|21.41|21.21|21.44|21.24|21.44|21.24|21.41|21.21|6
1644084490000|2022-02-05 18:08:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644084500000|2022-02-05 18:08:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644084510000|2022-02-05 18:08:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644084520000|2022-02-05 18:08:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644084540000|2022-02-05 18:09:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644084560000|2022-02-05 18:09:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644084570000|2022-02-05 18:09:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644084580000|2022-02-05 18:09:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644084600000|2022-02-05 18:10:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084620000|2022-02-05 18:10:20|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|4
1644084630000|2022-02-05 18:10:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644084640000|2022-02-05 18:10:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644084680000|2022-02-05 18:11:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644084690000|2022-02-05 18:11:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084710000|2022-02-05 18:11:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644084720000|2022-02-05 18:12:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644084740000|2022-02-05 18:12:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084750000|2022-02-05 18:12:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644084760000|2022-02-05 18:12:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644084780000|2022-02-05 18:13:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1644084790000|2022-02-05 18:13:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084820000|2022-02-05 18:13:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644084860000|2022-02-05 18:14:20|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|5
1644084870000|2022-02-05 18:14:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084910000|2022-02-05 18:15:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644084920000|2022-02-05 18:15:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644084930000|2022-02-05 18:15:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644084940000|2022-02-05 18:15:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644084950000|2022-02-05 18:15:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644084960000|2022-02-05 18:16:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644084990000|2022-02-05 18:16:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644085000000|2022-02-05 18:16:40|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|7
1644085010000|2022-02-05 18:16:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644085090000|2022-02-05 18:18:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644085110000|2022-02-05 18:18:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644085140000|2022-02-05 18:19:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644085150000|2022-02-05 18:19:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644085160000|2022-02-05 18:19:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644085230000|2022-02-05 18:20:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644085240000|2022-02-05 18:20:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644085260000|2022-02-05 18:21:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644085270000|2022-02-05 18:21:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644085280000|2022-02-05 18:21:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644085290000|2022-02-05 18:21:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644085310000|2022-02-05 18:21:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1644085320000|2022-02-05 18:22:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644085330000|2022-02-05 18:22:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|11
1644085340000|2022-02-05 18:22:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1644085360000|2022-02-05 18:22:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644085380000|2022-02-05 18:23:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1644085390000|2022-02-05 18:23:10|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1644085400000|2022-02-05 18:23:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1644085410000|2022-02-05 18:23:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644085450000|2022-02-05 18:24:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644085460000|2022-02-05 18:24:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644085470000|2022-02-05 18:24:30|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1644085490000|2022-02-05 18:24:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1644085500000|2022-02-05 18:25:00|21.48|21.28|21.46|21.26|21.48|21.28|21.46|21.26|7
1644085510000|2022-02-05 18:25:10|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|5
1644085530000|2022-02-05 18:25:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|8
1644085560000|2022-02-05 18:26:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644085580000|2022-02-05 18:26:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644085610000|2022-02-05 18:26:50|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644085620000|2022-02-05 18:27:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644085640000|2022-02-05 18:27:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644085650000|2022-02-05 18:27:30|21.45|21.25|21.44|21.24|21.45|21.25|21.43|21.23|12
1644085660000|2022-02-05 18:27:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644085670000|2022-02-05 18:27:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644085680000|2022-02-05 18:28:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644085700000|2022-02-05 18:28:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644085710000|2022-02-05 18:28:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|11
1644085720000|2022-02-05 18:28:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644085730000|2022-02-05 18:28:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644085740000|2022-02-05 18:29:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644085770000|2022-02-05 18:29:30|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1644085780000|2022-02-05 18:29:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644085810000|2022-02-05 18:30:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644085830000|2022-02-05 18:30:30|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|3
1644085840000|2022-02-05 18:30:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644085870000|2022-02-05 18:31:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1644085880000|2022-02-05 18:31:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644085910000|2022-02-05 18:31:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1644085920000|2022-02-05 18:32:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644085960000|2022-02-05 18:32:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644085970000|2022-02-05 18:32:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1644085990000|2022-02-05 18:33:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644086000000|2022-02-05 18:33:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1644086020000|2022-02-05 18:33:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644086050000|2022-02-05 18:34:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1644086060000|2022-02-05 18:34:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644086070000|2022-02-05 18:34:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644086080000|2022-02-05 18:34:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644086100000|2022-02-05 18:35:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644086110000|2022-02-05 18:35:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644086120000|2022-02-05 18:35:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644086130000|2022-02-05 18:35:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644086140000|2022-02-05 18:35:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644086160000|2022-02-05 18:36:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644086170000|2022-02-05 18:36:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644086180000|2022-02-05 18:36:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644086190000|2022-02-05 18:36:30|21.43|21.23|21.41|21.21|21.43|21.23|21.41|21.21|5
1644086200000|2022-02-05 18:36:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644086210000|2022-02-05 18:36:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644086220000|2022-02-05 18:37:00|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|7
1644086240000|2022-02-05 18:37:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|9
1644086260000|2022-02-05 18:37:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1644086270000|2022-02-05 18:37:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644086280000|2022-02-05 18:38:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644086320000|2022-02-05 18:38:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644086350000|2022-02-05 18:39:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644086360000|2022-02-05 18:39:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644086370000|2022-02-05 18:39:30|21.43|21.23|21.42|21.22|21.44|21.24|21.42|21.22|4
1644086380000|2022-02-05 18:39:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644086400000|2022-02-05 18:40:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|7
1644086410000|2022-02-05 18:40:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644086420000|2022-02-05 18:40:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644086460000|2022-02-05 18:41:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644086490000|2022-02-05 18:41:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644086510000|2022-02-05 18:41:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644086520000|2022-02-05 18:42:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644086540000|2022-02-05 18:42:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644086560000|2022-02-05 18:42:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644086570000|2022-02-05 18:42:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|7
1644086580000|2022-02-05 18:43:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644086590000|2022-02-05 18:43:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644086600000|2022-02-05 18:43:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644086610000|2022-02-05 18:43:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644086700000|2022-02-05 18:45:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1644086710000|2022-02-05 18:45:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644086720000|2022-02-05 18:45:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644086740000|2022-02-05 18:45:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644086760000|2022-02-05 18:46:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644086780000|2022-02-05 18:46:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644086790000|2022-02-05 18:46:30|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644086830000|2022-02-05 18:47:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644086850000|2022-02-05 18:47:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644086880000|2022-02-05 18:48:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644086890000|2022-02-05 18:48:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644086900000|2022-02-05 18:48:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644086910000|2022-02-05 18:48:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1644086920000|2022-02-05 18:48:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644086930000|2022-02-05 18:48:50|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644086940000|2022-02-05 18:49:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644086950000|2022-02-05 18:49:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644086970000|2022-02-05 18:49:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644087000000|2022-02-05 18:50:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644087010000|2022-02-05 18:50:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644087020000|2022-02-05 18:50:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644087060000|2022-02-05 18:51:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644087070000|2022-02-05 18:51:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644087110000|2022-02-05 18:51:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644087120000|2022-02-05 18:52:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1644087130000|2022-02-05 18:52:10|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1644087140000|2022-02-05 18:52:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1644087150000|2022-02-05 18:52:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644087190000|2022-02-05 18:53:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|8
1644087200000|2022-02-05 18:53:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644087230000|2022-02-05 18:53:50|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|7
1644087240000|2022-02-05 18:54:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1644087250000|2022-02-05 18:54:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644087260000|2022-02-05 18:54:20|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1644087270000|2022-02-05 18:54:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644087280000|2022-02-05 18:54:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644087300000|2022-02-05 18:55:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644087310000|2022-02-05 18:55:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|8
1644087320000|2022-02-05 18:55:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1644087330000|2022-02-05 18:55:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644087360000|2022-02-05 18:56:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644087370000|2022-02-05 18:56:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644087380000|2022-02-05 18:56:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1644087390000|2022-02-05 18:56:30|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1644087430000|2022-02-05 18:57:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644087440000|2022-02-05 18:57:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644087500000|2022-02-05 18:58:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644087510000|2022-02-05 18:58:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644087570000|2022-02-05 18:59:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644087580000|2022-02-05 18:59:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644087600000|2022-02-05 19:00:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644087610000|2022-02-05 19:00:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644087620000|2022-02-05 19:00:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644087630000|2022-02-05 19:00:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644087640000|2022-02-05 19:00:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644087650000|2022-02-05 19:00:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644087660000|2022-02-05 19:01:00|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|3
1644087670000|2022-02-05 19:01:10|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644087690000|2022-02-05 19:01:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1644087710000|2022-02-05 19:01:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644087720000|2022-02-05 19:02:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1644087730000|2022-02-05 19:02:10|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|8
1644087740000|2022-02-05 19:02:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1644087760000|2022-02-05 19:02:40|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644087770000|2022-02-05 19:02:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644087790000|2022-02-05 19:03:10|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1644087800000|2022-02-05 19:03:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1644087810000|2022-02-05 19:03:30|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|9
1644087830000|2022-02-05 19:03:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644087840000|2022-02-05 19:04:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644087850000|2022-02-05 19:04:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644087860000|2022-02-05 19:04:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1644087870000|2022-02-05 19:04:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644087880000|2022-02-05 19:04:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644087900000|2022-02-05 19:05:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644087910000|2022-02-05 19:05:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|10
1644087920000|2022-02-05 19:05:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644087930000|2022-02-05 19:05:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1644087960000|2022-02-05 19:06:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|8
1644087970000|2022-02-05 19:06:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644087980000|2022-02-05 19:06:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644087990000|2022-02-05 19:06:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644088020000|2022-02-05 19:07:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1644088030000|2022-02-05 19:07:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644088040000|2022-02-05 19:07:20|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|7
1644088050000|2022-02-05 19:07:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644088080000|2022-02-05 19:08:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644088090000|2022-02-05 19:08:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644088110000|2022-02-05 19:08:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644088120000|2022-02-05 19:08:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644088130000|2022-02-05 19:08:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644088170000|2022-02-05 19:09:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644088180000|2022-02-05 19:09:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644088220000|2022-02-05 19:10:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644088230000|2022-02-05 19:10:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644088240000|2022-02-05 19:10:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644088250000|2022-02-05 19:10:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644088300000|2022-02-05 19:11:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644088320000|2022-02-05 19:12:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1644088330000|2022-02-05 19:12:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644088390000|2022-02-05 19:13:10|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|6
1644088400000|2022-02-05 19:13:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644088410000|2022-02-05 19:13:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1644088420000|2022-02-05 19:13:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1644088470000|2022-02-05 19:14:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644088480000|2022-02-05 19:14:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1644088490000|2022-02-05 19:14:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644088500000|2022-02-05 19:15:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644088570000|2022-02-05 19:16:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|8
1644088580000|2022-02-05 19:16:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|9
1644088590000|2022-02-05 19:16:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644088620000|2022-02-05 19:17:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644088630000|2022-02-05 19:17:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644088670000|2022-02-05 19:17:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644088680000|2022-02-05 19:18:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644088690000|2022-02-05 19:18:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644088700000|2022-02-05 19:18:20|21.32|21.12|21.3|21.1|21.32|21.12|21.3|21.1|9
1644088730000|2022-02-05 19:18:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|9
1644088740000|2022-02-05 19:19:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644088750000|2022-02-05 19:19:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644088790000|2022-02-05 19:19:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644088800000|2022-02-05 19:20:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644088810000|2022-02-05 19:20:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1644088820000|2022-02-05 19:20:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644088840000|2022-02-05 19:20:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644088850000|2022-02-05 19:20:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644088870000|2022-02-05 19:21:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644088880000|2022-02-05 19:21:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644088910000|2022-02-05 19:21:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1644088920000|2022-02-05 19:22:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644088930000|2022-02-05 19:22:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644088940000|2022-02-05 19:22:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644088960000|2022-02-05 19:22:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644088980000|2022-02-05 19:23:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644089000000|2022-02-05 19:23:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644089020000|2022-02-05 19:23:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644089030000|2022-02-05 19:23:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644089040000|2022-02-05 19:24:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644089060000|2022-02-05 19:24:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1644089070000|2022-02-05 19:24:30|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1644089080000|2022-02-05 19:24:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644089090000|2022-02-05 19:24:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644089100000|2022-02-05 19:25:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1644089110000|2022-02-05 19:25:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644089120000|2022-02-05 19:25:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644089130000|2022-02-05 19:25:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644089150000|2022-02-05 19:25:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644089160000|2022-02-05 19:26:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644089170000|2022-02-05 19:26:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644089250000|2022-02-05 19:27:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644089260000|2022-02-05 19:27:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644089270000|2022-02-05 19:27:50|21.27|21.07|21.29|21.09|21.29|21.09|21.26|21.06|5
1644089300000|2022-02-05 19:28:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644089310000|2022-02-05 19:28:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1644089320000|2022-02-05 19:28:40|21.31|21.11|21.29|21.09|21.31|21.11|21.29|21.09|5
1644089330000|2022-02-05 19:28:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644089340000|2022-02-05 19:29:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644089350000|2022-02-05 19:29:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644089360000|2022-02-05 19:29:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644089370000|2022-02-05 19:29:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644089400000|2022-02-05 19:30:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644089410000|2022-02-05 19:30:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644089420000|2022-02-05 19:30:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|10
1644089440000|2022-02-05 19:30:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1644089450000|2022-02-05 19:30:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644089480000|2022-02-05 19:31:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644089490000|2022-02-05 19:31:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644089500000|2022-02-05 19:31:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644089510000|2022-02-05 19:31:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|8
1644089520000|2022-02-05 19:32:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644089530000|2022-02-05 19:32:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644089540000|2022-02-05 19:32:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644089550000|2022-02-05 19:32:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644089560000|2022-02-05 19:32:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644089570000|2022-02-05 19:32:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644089580000|2022-02-05 19:33:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644089590000|2022-02-05 19:33:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644089600000|2022-02-05 19:33:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1644089650000|2022-02-05 19:34:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644089660000|2022-02-05 19:34:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644089670000|2022-02-05 19:34:30|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|4
1644089680000|2022-02-05 19:34:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644089690000|2022-02-05 19:34:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644089710000|2022-02-05 19:35:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1644089750000|2022-02-05 19:35:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644089820000|2022-02-05 19:37:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644089830000|2022-02-05 19:37:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|8
1644089840000|2022-02-05 19:37:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644089850000|2022-02-05 19:37:30|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644089860000|2022-02-05 19:37:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644089870000|2022-02-05 19:37:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1644089900000|2022-02-05 19:38:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644089910000|2022-02-05 19:38:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1644089920000|2022-02-05 19:38:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644089930000|2022-02-05 19:38:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644089940000|2022-02-05 19:39:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|10
1644089950000|2022-02-05 19:39:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1644089960000|2022-02-05 19:39:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644089990000|2022-02-05 19:39:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644090000000|2022-02-05 19:40:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1644090010000|2022-02-05 19:40:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090020000|2022-02-05 19:40:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644090040000|2022-02-05 19:40:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644090050000|2022-02-05 19:40:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090070000|2022-02-05 19:41:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644090220000|2022-02-05 19:43:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644090260000|2022-02-05 19:44:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090270000|2022-02-05 19:44:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644090300000|2022-02-05 19:45:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090310000|2022-02-05 19:45:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644090320000|2022-02-05 19:45:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644090340000|2022-02-05 19:45:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644090350000|2022-02-05 19:45:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644090430000|2022-02-05 19:47:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644090440000|2022-02-05 19:47:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090450000|2022-02-05 19:47:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644090460000|2022-02-05 19:47:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090500000|2022-02-05 19:48:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644090530000|2022-02-05 19:48:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644090550000|2022-02-05 19:49:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644090560000|2022-02-05 19:49:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644090600000|2022-02-05 19:50:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1644090650000|2022-02-05 19:50:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1644090660000|2022-02-05 19:51:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644090670000|2022-02-05 19:51:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644090680000|2022-02-05 19:51:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644090690000|2022-02-05 19:51:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644090730000|2022-02-05 19:52:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644090800000|2022-02-05 19:53:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644090860000|2022-02-05 19:54:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644090880000|2022-02-05 19:54:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644090910000|2022-02-05 19:55:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644090960000|2022-02-05 19:56:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644090980000|2022-02-05 19:56:20|21.29|21.09|21.27|21.07|21.29|21.09|21.27|21.07|5
1644091060000|2022-02-05 19:57:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644091070000|2022-02-05 19:57:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644091100000|2022-02-05 19:58:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644091110000|2022-02-05 19:58:30|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|7
1644091150000|2022-02-05 19:59:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644091180000|2022-02-05 19:59:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644091210000|2022-02-05 20:00:10|21.26|21.06|21.27|21.07|21.27|21.07|21.25|21.05|4
1644091220000|2022-02-05 20:00:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644091230000|2022-02-05 20:00:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644091240000|2022-02-05 20:00:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644091250000|2022-02-05 20:00:50|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|4
1644091260000|2022-02-05 20:01:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644091270000|2022-02-05 20:01:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644091280000|2022-02-05 20:01:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1644091290000|2022-02-05 20:01:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644091300000|2022-02-05 20:01:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1644091310000|2022-02-05 20:01:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644091320000|2022-02-05 20:02:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|6
1644091330000|2022-02-05 20:02:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644091360000|2022-02-05 20:02:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644091370000|2022-02-05 20:02:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091390000|2022-02-05 20:03:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644091410000|2022-02-05 20:03:30|21.17|20.97|21.19|20.99|21.19|20.99|21.17|20.97|5
1644091420000|2022-02-05 20:03:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1644091450000|2022-02-05 20:04:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644091470000|2022-02-05 20:04:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644091480000|2022-02-05 20:04:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091490000|2022-02-05 20:04:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644091500000|2022-02-05 20:05:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091510000|2022-02-05 20:05:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644091530000|2022-02-05 20:05:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644091550000|2022-02-05 20:05:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644091570000|2022-02-05 20:06:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644091580000|2022-02-05 20:06:20|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|4
1644091590000|2022-02-05 20:06:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644091600000|2022-02-05 20:06:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091610000|2022-02-05 20:06:50|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1644091620000|2022-02-05 20:07:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091630000|2022-02-05 20:07:10|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1644091640000|2022-02-05 20:07:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644091650000|2022-02-05 20:07:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644091690000|2022-02-05 20:08:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644091710000|2022-02-05 20:08:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644091730000|2022-02-05 20:08:50|21.15|20.95|21.14|20.94|21.15|20.95|21.13|20.93|10
1644091750000|2022-02-05 20:09:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1644091780000|2022-02-05 20:09:40|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1644091790000|2022-02-05 20:09:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644091800000|2022-02-05 20:10:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644091810000|2022-02-05 20:10:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1644091860000|2022-02-05 20:11:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1644091870000|2022-02-05 20:11:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1644091880000|2022-02-05 20:11:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644091890000|2022-02-05 20:11:30|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|8
1644091910000|2022-02-05 20:11:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644091920000|2022-02-05 20:12:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644091930000|2022-02-05 20:12:10|21.15|20.95|21.16|20.96|21.17|20.97|21.15|20.95|6
1644091940000|2022-02-05 20:12:20|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|8
1644091970000|2022-02-05 20:12:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644091980000|2022-02-05 20:13:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644091990000|2022-02-05 20:13:10|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|6
1644092040000|2022-02-05 20:14:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644092050000|2022-02-05 20:14:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644092080000|2022-02-05 20:14:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644092100000|2022-02-05 20:15:00|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644092110000|2022-02-05 20:15:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1644092120000|2022-02-05 20:15:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644092130000|2022-02-05 20:15:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644092160000|2022-02-05 20:16:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1644092170000|2022-02-05 20:16:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644092180000|2022-02-05 20:16:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644092190000|2022-02-05 20:16:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644092200000|2022-02-05 20:16:40|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|4
1644092210000|2022-02-05 20:16:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1644092230000|2022-02-05 20:17:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644092240000|2022-02-05 20:17:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1644092250000|2022-02-05 20:17:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644092280000|2022-02-05 20:18:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1644092300000|2022-02-05 20:18:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644092310000|2022-02-05 20:18:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644092330000|2022-02-05 20:18:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644092340000|2022-02-05 20:19:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|9
1644092370000|2022-02-05 20:19:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644092380000|2022-02-05 20:19:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644092410000|2022-02-05 20:20:10|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|6
1644092450000|2022-02-05 20:20:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1644092460000|2022-02-05 20:21:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1644092470000|2022-02-05 20:21:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1644092500000|2022-02-05 20:21:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644092560000|2022-02-05 20:22:40|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644092570000|2022-02-05 20:22:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644092580000|2022-02-05 20:23:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1644092590000|2022-02-05 20:23:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644092600000|2022-02-05 20:23:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644092620000|2022-02-05 20:23:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644092630000|2022-02-05 20:23:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644092640000|2022-02-05 20:24:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644092650000|2022-02-05 20:24:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644092660000|2022-02-05 20:24:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1644092680000|2022-02-05 20:24:40|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1644092740000|2022-02-05 20:25:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644092750000|2022-02-05 20:25:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644092760000|2022-02-05 20:26:00|21.16|20.96|21.19|20.99|21.19|20.99|21.16|20.96|4
1644092770000|2022-02-05 20:26:10|21.18|20.98|21.17|20.97|21.19|20.99|21.17|20.97|4
1644092780000|2022-02-05 20:26:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644092810000|2022-02-05 20:26:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644092820000|2022-02-05 20:27:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644092830000|2022-02-05 20:27:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1644092850000|2022-02-05 20:27:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644092870000|2022-02-05 20:27:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644092880000|2022-02-05 20:28:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644092890000|2022-02-05 20:28:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644092900000|2022-02-05 20:28:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644092910000|2022-02-05 20:28:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644092920000|2022-02-05 20:28:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644092930000|2022-02-05 20:28:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|6
1644092940000|2022-02-05 20:29:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644092950000|2022-02-05 20:29:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644092960000|2022-02-05 20:29:20|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|9
1644092970000|2022-02-05 20:29:30|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|9
1644092980000|2022-02-05 20:29:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644093010000|2022-02-05 20:30:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644093040000|2022-02-05 20:30:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644093060000|2022-02-05 20:31:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644093080000|2022-02-05 20:31:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1644093090000|2022-02-05 20:31:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644093110000|2022-02-05 20:31:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644093120000|2022-02-05 20:32:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644093130000|2022-02-05 20:32:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644093140000|2022-02-05 20:32:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644093150000|2022-02-05 20:32:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644093170000|2022-02-05 20:32:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644093180000|2022-02-05 20:33:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644093200000|2022-02-05 20:33:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1644093230000|2022-02-05 20:33:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644093250000|2022-02-05 20:34:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644093260000|2022-02-05 20:34:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644093270000|2022-02-05 20:34:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644093280000|2022-02-05 20:34:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644093330000|2022-02-05 20:35:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1644093340000|2022-02-05 20:35:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644093400000|2022-02-05 20:36:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644093430000|2022-02-05 20:37:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1644093440000|2022-02-05 20:37:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644093530000|2022-02-05 20:38:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644093540000|2022-02-05 20:39:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644093550000|2022-02-05 20:39:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644093560000|2022-02-05 20:39:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644093570000|2022-02-05 20:39:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1644093590000|2022-02-05 20:39:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1644093620000|2022-02-05 20:40:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644093660000|2022-02-05 20:41:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1644093670000|2022-02-05 20:41:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1644093680000|2022-02-05 20:41:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1644093690000|2022-02-05 20:41:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1644093700000|2022-02-05 20:41:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644093710000|2022-02-05 20:41:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644093720000|2022-02-05 20:42:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644093730000|2022-02-05 20:42:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|8
1644093740000|2022-02-05 20:42:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644093750000|2022-02-05 20:42:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644093800000|2022-02-05 20:43:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644093810000|2022-02-05 20:43:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644093880000|2022-02-05 20:44:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644093890000|2022-02-05 20:44:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644093900000|2022-02-05 20:45:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644093940000|2022-02-05 20:45:40|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|6
1644093950000|2022-02-05 20:45:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644093960000|2022-02-05 20:46:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644093970000|2022-02-05 20:46:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644094070000|2022-02-05 20:47:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644094080000|2022-02-05 20:48:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644094100000|2022-02-05 20:48:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644094110000|2022-02-05 20:48:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644094120000|2022-02-05 20:48:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644094130000|2022-02-05 20:48:50|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1644094160000|2022-02-05 20:49:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644094230000|2022-02-05 20:50:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644094240000|2022-02-05 20:50:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644094250000|2022-02-05 20:50:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1644094290000|2022-02-05 20:51:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644094300000|2022-02-05 20:51:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644094360000|2022-02-05 20:52:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644094380000|2022-02-05 20:53:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644094390000|2022-02-05 20:53:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644094430000|2022-02-05 20:53:50|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644094480000|2022-02-05 20:54:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1644094490000|2022-02-05 20:54:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644094760000|2022-02-05 20:59:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644094770000|2022-02-05 20:59:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644094780000|2022-02-05 20:59:40|21.24|21.04|21.26|21.06|21.27|21.07|21.24|21.04|9
1644094790000|2022-02-05 20:59:50|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644094800000|2022-02-05 21:00:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1644094810000|2022-02-05 21:00:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644094820000|2022-02-05 21:00:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644094840000|2022-02-05 21:00:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644094860000|2022-02-05 21:01:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1644094870000|2022-02-05 21:01:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644094880000|2022-02-05 21:01:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644094890000|2022-02-05 21:01:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1644094900000|2022-02-05 21:01:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1644094910000|2022-02-05 21:01:50|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644094970000|2022-02-05 21:02:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644094980000|2022-02-05 21:03:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644095100000|2022-02-05 21:05:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644095140000|2022-02-05 21:05:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644095150000|2022-02-05 21:05:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644095170000|2022-02-05 21:06:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644095210000|2022-02-05 21:06:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644095230000|2022-02-05 21:07:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644095240000|2022-02-05 21:07:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644095250000|2022-02-05 21:07:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644095290000|2022-02-05 21:08:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1644095300000|2022-02-05 21:08:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644095350000|2022-02-05 21:09:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644095370000|2022-02-05 21:09:30|21.27|21.07|21.3|21.1|21.3|21.1|21.27|21.07|3
1644095380000|2022-02-05 21:09:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644095390000|2022-02-05 21:09:50|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1644095410000|2022-02-05 21:10:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644095420000|2022-02-05 21:10:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1644095430000|2022-02-05 21:10:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644095440000|2022-02-05 21:10:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644095470000|2022-02-05 21:11:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1644095480000|2022-02-05 21:11:20|21.31|21.11|21.29|21.09|21.31|21.11|21.29|21.09|3
1644095490000|2022-02-05 21:11:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644095510000|2022-02-05 21:11:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644095520000|2022-02-05 21:12:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644095540000|2022-02-05 21:12:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644095550000|2022-02-05 21:12:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644095560000|2022-02-05 21:12:40|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1644095570000|2022-02-05 21:12:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644095580000|2022-02-05 21:13:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1644095590000|2022-02-05 21:13:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644095610000|2022-02-05 21:13:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644095620000|2022-02-05 21:13:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644095630000|2022-02-05 21:13:50|21.3|21.1|21.32|21.12|21.32|21.12|21.3|21.1|3
1644095640000|2022-02-05 21:14:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644095650000|2022-02-05 21:14:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1644095680000|2022-02-05 21:14:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644095750000|2022-02-05 21:15:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644095770000|2022-02-05 21:16:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644095790000|2022-02-05 21:16:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1644095800000|2022-02-05 21:16:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644095810000|2022-02-05 21:16:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644095820000|2022-02-05 21:17:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|6
1644095830000|2022-02-05 21:17:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644095840000|2022-02-05 21:17:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644095850000|2022-02-05 21:17:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1644095860000|2022-02-05 21:17:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644095880000|2022-02-05 21:18:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644095890000|2022-02-05 21:18:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644095900000|2022-02-05 21:18:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644095930000|2022-02-05 21:18:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644095940000|2022-02-05 21:19:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644095950000|2022-02-05 21:19:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644095960000|2022-02-05 21:19:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644095970000|2022-02-05 21:19:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644095980000|2022-02-05 21:19:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644095990000|2022-02-05 21:19:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644096000000|2022-02-05 21:20:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644096010000|2022-02-05 21:20:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644096050000|2022-02-05 21:20:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|6
1644096060000|2022-02-05 21:21:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644096070000|2022-02-05 21:21:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644096080000|2022-02-05 21:21:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644096090000|2022-02-05 21:21:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1644096100000|2022-02-05 21:21:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644096120000|2022-02-05 21:22:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644096140000|2022-02-05 21:22:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|9
1644096150000|2022-02-05 21:22:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644096170000|2022-02-05 21:22:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644096180000|2022-02-05 21:23:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644096270000|2022-02-05 21:24:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644096280000|2022-02-05 21:24:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644096290000|2022-02-05 21:24:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644096300000|2022-02-05 21:25:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644096360000|2022-02-05 21:26:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644096380000|2022-02-05 21:26:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644096400000|2022-02-05 21:26:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644096410000|2022-02-05 21:26:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1644096460000|2022-02-05 21:27:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|8
1644096470000|2022-02-05 21:27:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1644096480000|2022-02-05 21:28:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644096520000|2022-02-05 21:28:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644096530000|2022-02-05 21:28:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644096540000|2022-02-05 21:29:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644096580000|2022-02-05 21:29:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644096590000|2022-02-05 21:29:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644096600000|2022-02-05 21:30:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644096610000|2022-02-05 21:30:10|21.31|21.11|21.3|21.1|21.31|21.11|21.29|21.09|4
1644096620000|2022-02-05 21:30:20|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|4
1644096640000|2022-02-05 21:30:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644096660000|2022-02-05 21:31:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644096670000|2022-02-05 21:31:10|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|9
1644096680000|2022-02-05 21:31:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644096690000|2022-02-05 21:31:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644096700000|2022-02-05 21:31:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644096760000|2022-02-05 21:32:40|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1644096780000|2022-02-05 21:33:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644096800000|2022-02-05 21:33:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644096810000|2022-02-05 21:33:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644096830000|2022-02-05 21:33:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644096860000|2022-02-05 21:34:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644096890000|2022-02-05 21:34:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644096900000|2022-02-05 21:35:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644096920000|2022-02-05 21:35:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644096930000|2022-02-05 21:35:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644096940000|2022-02-05 21:35:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644097000000|2022-02-05 21:36:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1644097010000|2022-02-05 21:36:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644097020000|2022-02-05 21:37:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644097050000|2022-02-05 21:37:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644097090000|2022-02-05 21:38:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644097110000|2022-02-05 21:38:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644097140000|2022-02-05 21:39:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644097180000|2022-02-05 21:39:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644097190000|2022-02-05 21:39:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644097200000|2022-02-05 21:40:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644097220000|2022-02-05 21:40:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644097230000|2022-02-05 21:40:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644097280000|2022-02-05 21:41:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644097300000|2022-02-05 21:41:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644097310000|2022-02-05 21:41:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644097540000|2022-02-05 21:45:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644097550000|2022-02-05 21:45:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644097580000|2022-02-05 21:46:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644097620000|2022-02-05 21:47:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644097630000|2022-02-05 21:47:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644097660000|2022-02-05 21:47:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|9
1644097670000|2022-02-05 21:47:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644097680000|2022-02-05 21:48:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644097700000|2022-02-05 21:48:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644097730000|2022-02-05 21:48:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644097770000|2022-02-05 21:49:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644097780000|2022-02-05 21:49:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644097790000|2022-02-05 21:49:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644097800000|2022-02-05 21:50:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644098000000|2022-02-05 21:53:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644098010000|2022-02-05 21:53:30|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644098020000|2022-02-05 21:53:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644098030000|2022-02-05 21:53:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644098050000|2022-02-05 21:54:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644098130000|2022-02-05 21:55:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644098170000|2022-02-05 21:56:10|21.29|21.09|21.3|21.1|21.3|21.1|21.28|21.08|6
1644098200000|2022-02-05 21:56:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644098250000|2022-02-05 21:57:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644098260000|2022-02-05 21:57:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644098300000|2022-02-05 21:58:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644098310000|2022-02-05 21:58:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644098330000|2022-02-05 21:58:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644098340000|2022-02-05 21:59:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1644098350000|2022-02-05 21:59:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644098390000|2022-02-05 21:59:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644098400000|2022-02-05 22:00:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644098410000|2022-02-05 22:00:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644098420000|2022-02-05 22:00:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644098430000|2022-02-05 22:00:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644098480000|2022-02-05 22:01:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644098500000|2022-02-05 22:01:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644098520000|2022-02-05 22:02:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644098530000|2022-02-05 22:02:10|21.28|21.08|21.28|21.08|21.29|21.09|21.27|21.07|5
1644098540000|2022-02-05 22:02:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644098550000|2022-02-05 22:02:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1644098590000|2022-02-05 22:03:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644098600000|2022-02-05 22:03:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644098620000|2022-02-05 22:03:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644098630000|2022-02-05 22:03:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644098650000|2022-02-05 22:04:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644098660000|2022-02-05 22:04:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644098680000|2022-02-05 22:04:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644098690000|2022-02-05 22:04:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644098720000|2022-02-05 22:05:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644098730000|2022-02-05 22:05:30|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644098760000|2022-02-05 22:06:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644098770000|2022-02-05 22:06:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644098790000|2022-02-05 22:06:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644098800000|2022-02-05 22:06:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644098910000|2022-02-05 22:08:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644098920000|2022-02-05 22:08:40|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|10
1644098950000|2022-02-05 22:09:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644098960000|2022-02-05 22:09:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644098970000|2022-02-05 22:09:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1644098980000|2022-02-05 22:09:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644099010000|2022-02-05 22:10:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644099070000|2022-02-05 22:11:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644099080000|2022-02-05 22:11:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1644099090000|2022-02-05 22:11:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644099100000|2022-02-05 22:11:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644099130000|2022-02-05 22:12:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644099200000|2022-02-05 22:13:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644099240000|2022-02-05 22:14:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644099350000|2022-02-05 22:15:50|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|3
1644099390000|2022-02-05 22:16:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644099400000|2022-02-05 22:16:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644099450000|2022-02-05 22:17:30|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644099460000|2022-02-05 22:17:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644099480000|2022-02-05 22:18:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644099490000|2022-02-05 22:18:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644099770000|2022-02-05 22:22:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644099780000|2022-02-05 22:23:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1644099790000|2022-02-05 22:23:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644099800000|2022-02-05 22:23:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1644099820000|2022-02-05 22:23:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644099840000|2022-02-05 22:24:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644099850000|2022-02-05 22:24:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644099860000|2022-02-05 22:24:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644099870000|2022-02-05 22:24:30|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|8
1644099880000|2022-02-05 22:24:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644099890000|2022-02-05 22:24:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644099900000|2022-02-05 22:25:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644099980000|2022-02-05 22:26:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644100020000|2022-02-05 22:27:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644100030000|2022-02-05 22:27:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644100260000|2022-02-05 22:31:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644100280000|2022-02-05 22:31:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1644100290000|2022-02-05 22:31:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644100390000|2022-02-05 22:33:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644100750000|2022-02-05 22:39:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644100760000|2022-02-05 22:39:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644100770000|2022-02-05 22:39:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1644100780000|2022-02-05 22:39:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1644100790000|2022-02-05 22:39:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644100800000|2022-02-05 22:40:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644100840000|2022-02-05 22:40:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644100850000|2022-02-05 22:40:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644100860000|2022-02-05 22:41:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644100890000|2022-02-05 22:41:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644100900000|2022-02-05 22:41:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644100920000|2022-02-05 22:42:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644100930000|2022-02-05 22:42:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1644100940000|2022-02-05 22:42:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644100950000|2022-02-05 22:42:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644101000000|2022-02-05 22:43:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644101010000|2022-02-05 22:43:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644101030000|2022-02-05 22:43:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644101040000|2022-02-05 22:44:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644101060000|2022-02-05 22:44:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644101120000|2022-02-05 22:45:20|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|6
1644101130000|2022-02-05 22:45:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644101160000|2022-02-05 22:46:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644101170000|2022-02-05 22:46:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1644101210000|2022-02-05 22:46:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644101220000|2022-02-05 22:47:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644101230000|2022-02-05 22:47:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644101250000|2022-02-05 22:47:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644101260000|2022-02-05 22:47:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644101270000|2022-02-05 22:47:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644101280000|2022-02-05 22:48:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644101310000|2022-02-05 22:48:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1644101320000|2022-02-05 22:48:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644101330000|2022-02-05 22:48:50|21.36|21.16|21.38|21.18|21.38|21.18|21.36|21.16|3
1644101340000|2022-02-05 22:49:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1644101350000|2022-02-05 22:49:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1644101360000|2022-02-05 22:49:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644101560000|2022-02-05 22:52:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644101660000|2022-02-05 22:54:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644101740000|2022-02-05 22:55:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644101750000|2022-02-05 22:55:50|21.36|21.16|21.41|21.21|21.41|21.21|21.36|21.16|8
1644101760000|2022-02-05 22:56:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644101770000|2022-02-05 22:56:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644101780000|2022-02-05 22:56:20|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1644101810000|2022-02-05 22:56:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644101850000|2022-02-05 22:57:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644102010000|2022-02-05 23:00:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644102020000|2022-02-05 23:00:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644102050000|2022-02-05 23:00:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644102060000|2022-02-05 23:01:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644102090000|2022-02-05 23:01:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644102100000|2022-02-05 23:01:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644102120000|2022-02-05 23:02:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1644102170000|2022-02-05 23:02:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644102190000|2022-02-05 23:03:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644102200000|2022-02-05 23:03:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644102210000|2022-02-05 23:03:30|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|4
1644102220000|2022-02-05 23:03:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644102230000|2022-02-05 23:03:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644102240000|2022-02-05 23:04:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1644102250000|2022-02-05 23:04:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644102260000|2022-02-05 23:04:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644102270000|2022-02-05 23:04:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644102380000|2022-02-05 23:06:20|21.48|21.28|21.47|21.27|21.48|21.28|21.46|21.26|4
1644102390000|2022-02-05 23:06:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644102400000|2022-02-05 23:06:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644102420000|2022-02-05 23:07:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|12
1644102430000|2022-02-05 23:07:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644102440000|2022-02-05 23:07:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644102460000|2022-02-05 23:07:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644102480000|2022-02-05 23:08:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644102490000|2022-02-05 23:08:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644102500000|2022-02-05 23:08:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644102510000|2022-02-05 23:08:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644102550000|2022-02-05 23:09:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644102560000|2022-02-05 23:09:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644102570000|2022-02-05 23:09:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644102580000|2022-02-05 23:09:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644102590000|2022-02-05 23:09:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644102650000|2022-02-05 23:10:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644102690000|2022-02-05 23:11:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644102700000|2022-02-05 23:11:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644102710000|2022-02-05 23:11:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644102720000|2022-02-05 23:12:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644102750000|2022-02-05 23:12:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644102850000|2022-02-05 23:14:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644102910000|2022-02-05 23:15:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644102920000|2022-02-05 23:15:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644102930000|2022-02-05 23:15:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644102940000|2022-02-05 23:15:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644102960000|2022-02-05 23:16:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1644102970000|2022-02-05 23:16:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644103120000|2022-02-05 23:18:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644103130000|2022-02-05 23:18:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644103150000|2022-02-05 23:19:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644103160000|2022-02-05 23:19:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644103180000|2022-02-05 23:19:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644103290000|2022-02-05 23:21:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644103300000|2022-02-05 23:21:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644103310000|2022-02-05 23:21:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644103320000|2022-02-05 23:22:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644103350000|2022-02-05 23:22:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644103360000|2022-02-05 23:22:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644103370000|2022-02-05 23:22:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644103480000|2022-02-05 23:24:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644103500000|2022-02-05 23:25:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644103510000|2022-02-05 23:25:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1644103520000|2022-02-05 23:25:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644103550000|2022-02-05 23:25:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644103590000|2022-02-05 23:26:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644103630000|2022-02-05 23:27:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644103640000|2022-02-05 23:27:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644103650000|2022-02-05 23:27:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644103660000|2022-02-05 23:27:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644103670000|2022-02-05 23:27:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644103680000|2022-02-05 23:28:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644103710000|2022-02-05 23:28:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644103720000|2022-02-05 23:28:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644103730000|2022-02-05 23:28:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644103740000|2022-02-05 23:29:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|13
1644103760000|2022-02-05 23:29:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644103770000|2022-02-05 23:29:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644103780000|2022-02-05 23:29:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644103800000|2022-02-05 23:30:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644103810000|2022-02-05 23:30:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644103820000|2022-02-05 23:30:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644103920000|2022-02-05 23:32:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644103940000|2022-02-05 23:32:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644103970000|2022-02-05 23:32:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644103980000|2022-02-05 23:33:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644104170000|2022-02-05 23:36:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644104190000|2022-02-05 23:36:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644104200000|2022-02-05 23:36:40|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|3
1644104230000|2022-02-05 23:37:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644104290000|2022-02-05 23:38:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644104300000|2022-02-05 23:38:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644104360000|2022-02-05 23:39:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644104370000|2022-02-05 23:39:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644104380000|2022-02-05 23:39:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644104390000|2022-02-05 23:39:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644104410000|2022-02-05 23:40:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644104420000|2022-02-05 23:40:20|21.44|21.24|21.45|21.25|21.45|21.25|21.43|21.23|4
1644104430000|2022-02-05 23:40:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644104460000|2022-02-05 23:41:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|7
1644104470000|2022-02-05 23:41:10|21.44|21.24|21.45|21.25|21.46|21.26|21.44|21.24|6
1644104480000|2022-02-05 23:41:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644104490000|2022-02-05 23:41:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644104500000|2022-02-05 23:41:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644104510000|2022-02-05 23:41:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644104520000|2022-02-05 23:42:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644104540000|2022-02-05 23:42:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644104550000|2022-02-05 23:42:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644104560000|2022-02-05 23:42:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644104570000|2022-02-05 23:42:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644104580000|2022-02-05 23:43:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644104590000|2022-02-05 23:43:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644104600000|2022-02-05 23:43:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644104630000|2022-02-05 23:43:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644104640000|2022-02-05 23:44:00|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1644104660000|2022-02-05 23:44:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644104700000|2022-02-05 23:45:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644104710000|2022-02-05 23:45:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644104740000|2022-02-05 23:45:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644104750000|2022-02-05 23:45:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644104780000|2022-02-05 23:46:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644104800000|2022-02-05 23:46:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644104810000|2022-02-05 23:46:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644104830000|2022-02-05 23:47:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644104840000|2022-02-05 23:47:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644104880000|2022-02-05 23:48:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644104890000|2022-02-05 23:48:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644104910000|2022-02-05 23:48:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644104920000|2022-02-05 23:48:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1644104930000|2022-02-05 23:48:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644104940000|2022-02-05 23:49:00|21.53|21.33|21.51|21.31|21.54|21.34|21.51|21.31|5
1644104950000|2022-02-05 23:49:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644104970000|2022-02-05 23:49:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644104980000|2022-02-05 23:49:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644105010000|2022-02-05 23:50:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644105070000|2022-02-05 23:51:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644105100000|2022-02-05 23:51:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644105110000|2022-02-05 23:51:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644105150000|2022-02-05 23:52:30|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|4
1644105160000|2022-02-05 23:52:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644105180000|2022-02-05 23:53:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|4
1644105190000|2022-02-05 23:53:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1644105200000|2022-02-05 23:53:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644105220000|2022-02-05 23:53:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644105240000|2022-02-05 23:54:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644105250000|2022-02-05 23:54:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|7
1644105260000|2022-02-05 23:54:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1644105270000|2022-02-05 23:54:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644105430000|2022-02-05 23:57:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644105440000|2022-02-05 23:57:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644105460000|2022-02-05 23:57:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644105490000|2022-02-05 23:58:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644105500000|2022-02-05 23:58:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644105510000|2022-02-05 23:58:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644105540000|2022-02-05 23:59:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644105550000|2022-02-05 23:59:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644105560000|2022-02-05 23:59:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644105590000|2022-02-05 23:59:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644105610000|2022-02-06 00:00:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644105620000|2022-02-06 00:00:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644105650000|2022-02-06 00:00:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644105660000|2022-02-06 00:01:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644105670000|2022-02-06 00:01:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644105680000|2022-02-06 00:01:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644105690000|2022-02-06 00:01:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1644105710000|2022-02-06 00:01:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644105730000|2022-02-06 00:02:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644105750000|2022-02-06 00:02:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644105760000|2022-02-06 00:02:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644105900000|2022-02-06 00:05:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644105910000|2022-02-06 00:05:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644105920000|2022-02-06 00:05:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644105930000|2022-02-06 00:05:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644105970000|2022-02-06 00:06:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1644105980000|2022-02-06 00:06:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644105990000|2022-02-06 00:06:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1644106000000|2022-02-06 00:06:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644106070000|2022-02-06 00:07:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644106080000|2022-02-06 00:08:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644106090000|2022-02-06 00:08:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644106110000|2022-02-06 00:08:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644106120000|2022-02-06 00:08:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644106130000|2022-02-06 00:08:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644106150000|2022-02-06 00:09:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644106160000|2022-02-06 00:09:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644106170000|2022-02-06 00:09:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644106180000|2022-02-06 00:09:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644106190000|2022-02-06 00:09:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644106220000|2022-02-06 00:10:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644106280000|2022-02-06 00:11:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644106300000|2022-02-06 00:11:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644106320000|2022-02-06 00:12:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644106330000|2022-02-06 00:12:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644106460000|2022-02-06 00:14:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644106480000|2022-02-06 00:14:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644106490000|2022-02-06 00:14:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644106510000|2022-02-06 00:15:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644106520000|2022-02-06 00:15:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1644106540000|2022-02-06 00:15:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644106550000|2022-02-06 00:15:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644106560000|2022-02-06 00:16:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1644106570000|2022-02-06 00:16:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644106580000|2022-02-06 00:16:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644106590000|2022-02-06 00:16:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644106660000|2022-02-06 00:17:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644106670000|2022-02-06 00:17:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1644106680000|2022-02-06 00:18:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644106690000|2022-02-06 00:18:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644106700000|2022-02-06 00:18:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644106710000|2022-02-06 00:18:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1644106720000|2022-02-06 00:18:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1644106730000|2022-02-06 00:18:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644106750000|2022-02-06 00:19:10|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1644106810000|2022-02-06 00:20:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1644106820000|2022-02-06 00:20:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644106830000|2022-02-06 00:20:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644106840000|2022-02-06 00:20:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644106880000|2022-02-06 00:21:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644106900000|2022-02-06 00:21:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644106910000|2022-02-06 00:21:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644106920000|2022-02-06 00:22:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644106970000|2022-02-06 00:22:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1644106980000|2022-02-06 00:23:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644106990000|2022-02-06 00:23:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644107010000|2022-02-06 00:23:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644107020000|2022-02-06 00:23:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644107030000|2022-02-06 00:23:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644107040000|2022-02-06 00:24:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644107050000|2022-02-06 00:24:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644107120000|2022-02-06 00:25:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644107160000|2022-02-06 00:26:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644107230000|2022-02-06 00:27:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644107250000|2022-02-06 00:27:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1644107330000|2022-02-06 00:28:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644107340000|2022-02-06 00:29:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644107350000|2022-02-06 00:29:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644107360000|2022-02-06 00:29:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644107370000|2022-02-06 00:29:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644107380000|2022-02-06 00:29:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644107490000|2022-02-06 00:31:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644107520000|2022-02-06 00:32:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644107540000|2022-02-06 00:32:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644107550000|2022-02-06 00:32:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644107560000|2022-02-06 00:32:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644107580000|2022-02-06 00:33:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644107620000|2022-02-06 00:33:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644107630000|2022-02-06 00:33:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644107650000|2022-02-06 00:34:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644107670000|2022-02-06 00:34:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644107680000|2022-02-06 00:34:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644107790000|2022-02-06 00:36:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1644107810000|2022-02-06 00:36:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644107840000|2022-02-06 00:37:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1644107850000|2022-02-06 00:37:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1644107860000|2022-02-06 00:37:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644107870000|2022-02-06 00:37:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644107940000|2022-02-06 00:39:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644107960000|2022-02-06 00:39:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644107970000|2022-02-06 00:39:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644108080000|2022-02-06 00:41:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1644108130000|2022-02-06 00:42:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644108140000|2022-02-06 00:42:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644108160000|2022-02-06 00:42:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644108170000|2022-02-06 00:42:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644108180000|2022-02-06 00:43:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644108230000|2022-02-06 00:43:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644108240000|2022-02-06 00:44:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644108270000|2022-02-06 00:44:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644108290000|2022-02-06 00:44:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644108320000|2022-02-06 00:45:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644108340000|2022-02-06 00:45:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|12
1644108350000|2022-02-06 00:45:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1644108360000|2022-02-06 00:46:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644108420000|2022-02-06 00:47:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1644108430000|2022-02-06 00:47:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1644108460000|2022-02-06 00:47:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644108480000|2022-02-06 00:48:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644108490000|2022-02-06 00:48:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644108510000|2022-02-06 00:48:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644108550000|2022-02-06 00:49:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644108560000|2022-02-06 00:49:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644108600000|2022-02-06 00:50:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644108610000|2022-02-06 00:50:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644108620000|2022-02-06 00:50:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644108630000|2022-02-06 00:50:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1644108660000|2022-02-06 00:51:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644108740000|2022-02-06 00:52:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644108750000|2022-02-06 00:52:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1644108760000|2022-02-06 00:52:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644108820000|2022-02-06 00:53:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644108830000|2022-02-06 00:53:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644108920000|2022-02-06 00:55:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644108930000|2022-02-06 00:55:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644109050000|2022-02-06 00:57:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644109120000|2022-02-06 00:58:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644109130000|2022-02-06 00:58:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644109140000|2022-02-06 00:59:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|7
1644109150000|2022-02-06 00:59:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644109170000|2022-02-06 00:59:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644109180000|2022-02-06 00:59:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644109190000|2022-02-06 00:59:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644109200000|2022-02-06 01:00:00|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|7
1644109230000|2022-02-06 01:00:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644109240000|2022-02-06 01:00:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644109290000|2022-02-06 01:01:30|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|4
1644109300000|2022-02-06 01:01:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644109310000|2022-02-06 01:01:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644109320000|2022-02-06 01:02:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1644109330000|2022-02-06 01:02:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644109350000|2022-02-06 01:02:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1644109360000|2022-02-06 01:02:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1644109380000|2022-02-06 01:03:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644109390000|2022-02-06 01:03:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644109420000|2022-02-06 01:03:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644109430000|2022-02-06 01:03:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644109440000|2022-02-06 01:04:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644109460000|2022-02-06 01:04:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644109470000|2022-02-06 01:04:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644109480000|2022-02-06 01:04:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|7
1644109490000|2022-02-06 01:04:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1644109500000|2022-02-06 01:05:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644109510000|2022-02-06 01:05:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|10
1644109520000|2022-02-06 01:05:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644109540000|2022-02-06 01:05:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1644109550000|2022-02-06 01:05:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|9
1644109560000|2022-02-06 01:06:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644109570000|2022-02-06 01:06:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|7
1644109580000|2022-02-06 01:06:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644109610000|2022-02-06 01:06:50|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644109620000|2022-02-06 01:07:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644109680000|2022-02-06 01:08:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644109690000|2022-02-06 01:08:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644109700000|2022-02-06 01:08:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644109710000|2022-02-06 01:08:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644109720000|2022-02-06 01:08:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1644109730000|2022-02-06 01:08:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644109740000|2022-02-06 01:09:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644109750000|2022-02-06 01:09:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644109800000|2022-02-06 01:10:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644109850000|2022-02-06 01:10:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644109880000|2022-02-06 01:11:20|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|7
1644109890000|2022-02-06 01:11:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|10
1644109940000|2022-02-06 01:12:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644109960000|2022-02-06 01:12:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644109970000|2022-02-06 01:12:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644109980000|2022-02-06 01:13:00|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644109990000|2022-02-06 01:13:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644110150000|2022-02-06 01:15:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644110180000|2022-02-06 01:16:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644110190000|2022-02-06 01:16:30|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|3
1644110200000|2022-02-06 01:16:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644110230000|2022-02-06 01:17:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644110250000|2022-02-06 01:17:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644110290000|2022-02-06 01:18:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644110300000|2022-02-06 01:18:20|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644110310000|2022-02-06 01:18:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1644110320000|2022-02-06 01:18:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644110330000|2022-02-06 01:18:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644110340000|2022-02-06 01:19:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644110350000|2022-02-06 01:19:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644110370000|2022-02-06 01:19:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644110380000|2022-02-06 01:19:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|18
1644110390000|2022-02-06 01:19:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644110410000|2022-02-06 01:20:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644110420000|2022-02-06 01:20:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644110480000|2022-02-06 01:21:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644110520000|2022-02-06 01:22:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644110530000|2022-02-06 01:22:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644110550000|2022-02-06 01:22:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644110580000|2022-02-06 01:23:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644110600000|2022-02-06 01:23:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644110710000|2022-02-06 01:25:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644110720000|2022-02-06 01:25:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644110740000|2022-02-06 01:25:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644110750000|2022-02-06 01:25:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1644110760000|2022-02-06 01:26:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644110830000|2022-02-06 01:27:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644110840000|2022-02-06 01:27:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644110850000|2022-02-06 01:27:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644110860000|2022-02-06 01:27:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644110940000|2022-02-06 01:29:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644110950000|2022-02-06 01:29:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644110970000|2022-02-06 01:29:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644110990000|2022-02-06 01:29:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644111010000|2022-02-06 01:30:10|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|4
1644111110000|2022-02-06 01:31:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644111120000|2022-02-06 01:32:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644111170000|2022-02-06 01:32:50|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644111180000|2022-02-06 01:33:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644111200000|2022-02-06 01:33:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644111210000|2022-02-06 01:33:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644111290000|2022-02-06 01:34:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|8
1644111370000|2022-02-06 01:36:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644111380000|2022-02-06 01:36:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644111390000|2022-02-06 01:36:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|9
1644111400000|2022-02-06 01:36:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644111470000|2022-02-06 01:37:50|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|6
1644111500000|2022-02-06 01:38:20|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644111510000|2022-02-06 01:38:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|9
1644111520000|2022-02-06 01:38:40|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644111530000|2022-02-06 01:38:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1644111560000|2022-02-06 01:39:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|8
1644111570000|2022-02-06 01:39:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644111640000|2022-02-06 01:40:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1644111650000|2022-02-06 01:40:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644111660000|2022-02-06 01:41:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|12
1644111670000|2022-02-06 01:41:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|7
1644111680000|2022-02-06 01:41:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|8
1644111690000|2022-02-06 01:41:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644111720000|2022-02-06 01:42:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644111780000|2022-02-06 01:43:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644111840000|2022-02-06 01:44:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644111860000|2022-02-06 01:44:20|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644111870000|2022-02-06 01:44:30|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644111880000|2022-02-06 01:44:40|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644111910000|2022-02-06 01:45:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644111960000|2022-02-06 01:46:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644111970000|2022-02-06 01:46:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644111990000|2022-02-06 01:46:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1644112060000|2022-02-06 01:47:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644112130000|2022-02-06 01:48:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644112140000|2022-02-06 01:49:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644112150000|2022-02-06 01:49:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644112190000|2022-02-06 01:49:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644112210000|2022-02-06 01:50:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644112240000|2022-02-06 01:50:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644112250000|2022-02-06 01:50:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644112350000|2022-02-06 01:52:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644112410000|2022-02-06 01:53:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644112490000|2022-02-06 01:54:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644112500000|2022-02-06 01:55:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644112540000|2022-02-06 01:55:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644112600000|2022-02-06 01:56:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644112630000|2022-02-06 01:57:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644112640000|2022-02-06 01:57:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644112650000|2022-02-06 01:57:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644112670000|2022-02-06 01:57:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1644112680000|2022-02-06 01:58:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644112700000|2022-02-06 01:58:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644112750000|2022-02-06 01:59:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644112760000|2022-02-06 01:59:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644112800000|2022-02-06 02:00:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644112860000|2022-02-06 02:01:00|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|7
1644112870000|2022-02-06 02:01:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644112880000|2022-02-06 02:01:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644112890000|2022-02-06 02:01:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644112910000|2022-02-06 02:01:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644112920000|2022-02-06 02:02:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644112930000|2022-02-06 02:02:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644113010000|2022-02-06 02:03:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644113040000|2022-02-06 02:04:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644113060000|2022-02-06 02:04:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644113070000|2022-02-06 02:04:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644113120000|2022-02-06 02:05:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644113160000|2022-02-06 02:06:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113170000|2022-02-06 02:06:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644113190000|2022-02-06 02:06:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113230000|2022-02-06 02:07:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644113240000|2022-02-06 02:07:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644113290000|2022-02-06 02:08:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644113300000|2022-02-06 02:08:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644113310000|2022-02-06 02:08:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113320000|2022-02-06 02:08:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1644113330000|2022-02-06 02:08:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1644113340000|2022-02-06 02:09:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113380000|2022-02-06 02:09:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|11
1644113390000|2022-02-06 02:09:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113410000|2022-02-06 02:10:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644113490000|2022-02-06 02:11:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644113540000|2022-02-06 02:12:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644113560000|2022-02-06 02:12:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644113570000|2022-02-06 02:12:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644113580000|2022-02-06 02:13:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644113670000|2022-02-06 02:14:30|21.87|21.67|21.88|21.68|21.88|21.68|21.86|21.66|6
1644113680000|2022-02-06 02:14:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644113790000|2022-02-06 02:16:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644113800000|2022-02-06 02:16:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644113820000|2022-02-06 02:17:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644113940000|2022-02-06 02:19:00|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644113950000|2022-02-06 02:19:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644114030000|2022-02-06 02:20:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644114040000|2022-02-06 02:20:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644114050000|2022-02-06 02:20:50|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|4
1644114060000|2022-02-06 02:21:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644114070000|2022-02-06 02:21:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644114080000|2022-02-06 02:21:20|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|7
1644114090000|2022-02-06 02:21:30|21.91|21.71|21.92|21.72|21.93|21.73|21.9|21.7|10
1644114100000|2022-02-06 02:21:40|21.93|21.73|21.96|21.76|21.96|21.76|21.92|21.72|8
1644114110000|2022-02-06 02:21:50|21.97|21.77|22|21.8|22|21.8|21.97|21.77|9
1644114120000|2022-02-06 02:22:00|22.01|21.81|22.01|21.81|22.01|21.81|21.99|21.79|6
1644114130000|2022-02-06 02:22:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644114140000|2022-02-06 02:22:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644114170000|2022-02-06 02:22:50|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|3
1644114180000|2022-02-06 02:23:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644114190000|2022-02-06 02:23:10|22.06|21.86|22.04|21.84|22.06|21.86|22.03|21.83|5
1644114200000|2022-02-06 02:23:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644114210000|2022-02-06 02:23:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644114220000|2022-02-06 02:23:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644114230000|2022-02-06 02:23:50|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1644114240000|2022-02-06 02:24:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644114250000|2022-02-06 02:24:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644114260000|2022-02-06 02:24:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644114270000|2022-02-06 02:24:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644114280000|2022-02-06 02:24:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644114290000|2022-02-06 02:24:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644114310000|2022-02-06 02:25:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644114320000|2022-02-06 02:25:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644114330000|2022-02-06 02:25:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644114350000|2022-02-06 02:25:50|22.1|21.9|22.12|21.92|22.12|21.92|22.1|21.9|9
1644114360000|2022-02-06 02:26:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644114370000|2022-02-06 02:26:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644114380000|2022-02-06 02:26:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644114410000|2022-02-06 02:26:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644114420000|2022-02-06 02:27:00|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|3
1644114440000|2022-02-06 02:27:20|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|3
1644114450000|2022-02-06 02:27:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644114460000|2022-02-06 02:27:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644114470000|2022-02-06 02:27:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644114480000|2022-02-06 02:28:00|22.18|21.98|22.19|21.99|22.19|21.99|22.17|21.97|4
1644114500000|2022-02-06 02:28:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644114510000|2022-02-06 02:28:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|7
1644114540000|2022-02-06 02:29:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644114550000|2022-02-06 02:29:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644114560000|2022-02-06 02:29:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644114570000|2022-02-06 02:29:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644114620000|2022-02-06 02:30:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644114630000|2022-02-06 02:30:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644114650000|2022-02-06 02:30:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644114680000|2022-02-06 02:31:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644114690000|2022-02-06 02:31:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644114700000|2022-02-06 02:31:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644114710000|2022-02-06 02:31:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644114730000|2022-02-06 02:32:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644114740000|2022-02-06 02:32:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644114760000|2022-02-06 02:32:40|22.17|21.97|22.14|21.94|22.17|21.97|22.14|21.94|4
1644114770000|2022-02-06 02:32:50|22.12|21.92|22.1|21.9|22.12|21.92|22.1|21.9|3
1644114780000|2022-02-06 02:33:00|22.11|21.91|22.08|21.88|22.11|21.91|22.08|21.88|5
1644114790000|2022-02-06 02:33:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644114800000|2022-02-06 02:33:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644114810000|2022-02-06 02:33:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644114840000|2022-02-06 02:34:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644114850000|2022-02-06 02:34:10|22.11|21.91|22.14|21.94|22.14|21.94|22.11|21.91|4
1644114860000|2022-02-06 02:34:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644114870000|2022-02-06 02:34:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1644114880000|2022-02-06 02:34:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644114890000|2022-02-06 02:34:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644114900000|2022-02-06 02:35:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644114910000|2022-02-06 02:35:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644114930000|2022-02-06 02:35:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644114940000|2022-02-06 02:35:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644114960000|2022-02-06 02:36:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1644114970000|2022-02-06 02:36:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644114980000|2022-02-06 02:36:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644115000000|2022-02-06 02:36:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644115040000|2022-02-06 02:37:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644115050000|2022-02-06 02:37:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644115060000|2022-02-06 02:37:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644115070000|2022-02-06 02:37:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644115100000|2022-02-06 02:38:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1644115110000|2022-02-06 02:38:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|13
1644115160000|2022-02-06 02:39:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644115190000|2022-02-06 02:39:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644115210000|2022-02-06 02:40:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644115220000|2022-02-06 02:40:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644115230000|2022-02-06 02:40:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644115240000|2022-02-06 02:40:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|6
1644115250000|2022-02-06 02:40:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644115260000|2022-02-06 02:41:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644115270000|2022-02-06 02:41:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644115290000|2022-02-06 02:41:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644115300000|2022-02-06 02:41:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644115340000|2022-02-06 02:42:20|22.17|21.97|22.16|21.96|22.18|21.98|22.16|21.96|4
1644115370000|2022-02-06 02:42:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644115380000|2022-02-06 02:43:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644115390000|2022-02-06 02:43:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644115410000|2022-02-06 02:43:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644115460000|2022-02-06 02:44:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644115470000|2022-02-06 02:44:30|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|6
1644115480000|2022-02-06 02:44:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644115490000|2022-02-06 02:44:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644115500000|2022-02-06 02:45:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644115510000|2022-02-06 02:45:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644115530000|2022-02-06 02:45:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644115540000|2022-02-06 02:45:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644115550000|2022-02-06 02:45:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644115610000|2022-02-06 02:46:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1644115620000|2022-02-06 02:47:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644115630000|2022-02-06 02:47:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644115650000|2022-02-06 02:47:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644115690000|2022-02-06 02:48:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644115700000|2022-02-06 02:48:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644115710000|2022-02-06 02:48:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644115730000|2022-02-06 02:48:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644115740000|2022-02-06 02:49:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644115780000|2022-02-06 02:49:40|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|4
1644115790000|2022-02-06 02:49:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644115840000|2022-02-06 02:50:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644115910000|2022-02-06 02:51:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644115920000|2022-02-06 02:52:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1644115940000|2022-02-06 02:52:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644115950000|2022-02-06 02:52:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644115970000|2022-02-06 02:52:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644116040000|2022-02-06 02:54:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644116050000|2022-02-06 02:54:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644116060000|2022-02-06 02:54:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644116090000|2022-02-06 02:54:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644116100000|2022-02-06 02:55:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644116110000|2022-02-06 02:55:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|9
1644116120000|2022-02-06 02:55:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644116140000|2022-02-06 02:55:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644116150000|2022-02-06 02:55:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644116170000|2022-02-06 02:56:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644116180000|2022-02-06 02:56:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644116190000|2022-02-06 02:56:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644116210000|2022-02-06 02:56:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644116220000|2022-02-06 02:57:00|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|10
1644116280000|2022-02-06 02:58:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644116290000|2022-02-06 02:58:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|8
1644116300000|2022-02-06 02:58:20|22.17|21.97|22.18|21.98|22.19|21.99|22.17|21.97|6
1644116310000|2022-02-06 02:58:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644116320000|2022-02-06 02:58:40|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644116330000|2022-02-06 02:58:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644116340000|2022-02-06 02:59:00|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644116350000|2022-02-06 02:59:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644116360000|2022-02-06 02:59:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644116380000|2022-02-06 02:59:40|22.22|22.02|22.25|22.05|22.25|22.05|22.22|22.02|6
1644116390000|2022-02-06 02:59:50|22.24|22.04|22.27|22.07|22.27|22.07|22.24|22.04|8
1644116400000|2022-02-06 03:00:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644116410000|2022-02-06 03:00:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|7
1644116520000|2022-02-06 03:02:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644116530000|2022-02-06 03:02:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644116560000|2022-02-06 03:02:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644116600000|2022-02-06 03:03:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644116630000|2022-02-06 03:03:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644116640000|2022-02-06 03:04:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644116670000|2022-02-06 03:04:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644116680000|2022-02-06 03:04:40|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644116720000|2022-02-06 03:05:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644116750000|2022-02-06 03:05:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644116810000|2022-02-06 03:06:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644116840000|2022-02-06 03:07:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644116860000|2022-02-06 03:07:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644116890000|2022-02-06 03:08:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644116900000|2022-02-06 03:08:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1644116910000|2022-02-06 03:08:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|10
1644116920000|2022-02-06 03:08:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644116990000|2022-02-06 03:09:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|7
1644117000000|2022-02-06 03:10:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644117030000|2022-02-06 03:10:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644117040000|2022-02-06 03:10:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644117100000|2022-02-06 03:11:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644117110000|2022-02-06 03:11:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644117220000|2022-02-06 03:13:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644117250000|2022-02-06 03:14:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644117280000|2022-02-06 03:14:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644117300000|2022-02-06 03:15:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644117310000|2022-02-06 03:15:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644117320000|2022-02-06 03:15:20|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|3
1644117330000|2022-02-06 03:15:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644117380000|2022-02-06 03:16:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644117390000|2022-02-06 03:16:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644117410000|2022-02-06 03:16:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644117440000|2022-02-06 03:17:20|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644117450000|2022-02-06 03:17:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644117490000|2022-02-06 03:18:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644117500000|2022-02-06 03:18:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644117510000|2022-02-06 03:18:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644117520000|2022-02-06 03:18:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|10
1644117530000|2022-02-06 03:18:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|12
1644117540000|2022-02-06 03:19:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644117560000|2022-02-06 03:19:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644117570000|2022-02-06 03:19:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|6
1644117580000|2022-02-06 03:19:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644117600000|2022-02-06 03:20:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644117630000|2022-02-06 03:20:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1644117640000|2022-02-06 03:20:40|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644117670000|2022-02-06 03:21:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644117680000|2022-02-06 03:21:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644117690000|2022-02-06 03:21:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644117740000|2022-02-06 03:22:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644117760000|2022-02-06 03:22:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644117770000|2022-02-06 03:22:50|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644117780000|2022-02-06 03:23:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644117790000|2022-02-06 03:23:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644117800000|2022-02-06 03:23:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644117810000|2022-02-06 03:23:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644117820000|2022-02-06 03:23:40|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644117830000|2022-02-06 03:23:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644117860000|2022-02-06 03:24:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644117880000|2022-02-06 03:24:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644117890000|2022-02-06 03:24:50|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|7
1644117900000|2022-02-06 03:25:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644117950000|2022-02-06 03:25:50|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1644117960000|2022-02-06 03:26:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|8
1644117970000|2022-02-06 03:26:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|6
1644117980000|2022-02-06 03:26:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|9
1644118040000|2022-02-06 03:27:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118050000|2022-02-06 03:27:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118060000|2022-02-06 03:27:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644118090000|2022-02-06 03:28:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644118120000|2022-02-06 03:28:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644118130000|2022-02-06 03:28:50|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644118140000|2022-02-06 03:29:00|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|7
1644118170000|2022-02-06 03:29:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644118190000|2022-02-06 03:29:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118200000|2022-02-06 03:30:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644118210000|2022-02-06 03:30:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644118220000|2022-02-06 03:30:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118260000|2022-02-06 03:31:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644118270000|2022-02-06 03:31:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644118290000|2022-02-06 03:31:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644118370000|2022-02-06 03:32:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118380000|2022-02-06 03:33:00|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|7
1644118400000|2022-02-06 03:33:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118410000|2022-02-06 03:33:30|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1644118420000|2022-02-06 03:33:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644118430000|2022-02-06 03:33:50|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644118460000|2022-02-06 03:34:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644118500000|2022-02-06 03:35:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644118550000|2022-02-06 03:35:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644118600000|2022-02-06 03:36:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118610000|2022-02-06 03:36:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644118620000|2022-02-06 03:37:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644118650000|2022-02-06 03:37:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118680000|2022-02-06 03:38:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118700000|2022-02-06 03:38:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644118720000|2022-02-06 03:38:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644118730000|2022-02-06 03:38:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118750000|2022-02-06 03:39:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644118800000|2022-02-06 03:40:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644118860000|2022-02-06 03:41:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1644118890000|2022-02-06 03:41:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644118900000|2022-02-06 03:41:40|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1644118910000|2022-02-06 03:41:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644118920000|2022-02-06 03:42:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|11
1644118930000|2022-02-06 03:42:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1644118940000|2022-02-06 03:42:20|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644118970000|2022-02-06 03:42:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644119000000|2022-02-06 03:43:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1644119020000|2022-02-06 03:43:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644119030000|2022-02-06 03:43:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644119040000|2022-02-06 03:44:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|6
1644119060000|2022-02-06 03:44:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644119120000|2022-02-06 03:45:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644119170000|2022-02-06 03:46:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644119180000|2022-02-06 03:46:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644119220000|2022-02-06 03:47:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644119240000|2022-02-06 03:47:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644119350000|2022-02-06 03:49:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644119390000|2022-02-06 03:49:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644119400000|2022-02-06 03:50:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644119410000|2022-02-06 03:50:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644119420000|2022-02-06 03:50:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644119430000|2022-02-06 03:50:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644119440000|2022-02-06 03:50:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644119450000|2022-02-06 03:50:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644119460000|2022-02-06 03:51:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|9
1644119470000|2022-02-06 03:51:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644119480000|2022-02-06 03:51:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644119490000|2022-02-06 03:51:30|22.22|22.02|22.2|22|22.22|22.02|22.2|22|5
1644119530000|2022-02-06 03:52:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644119550000|2022-02-06 03:52:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644119560000|2022-02-06 03:52:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1644119570000|2022-02-06 03:52:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644119580000|2022-02-06 03:53:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|8
1644119590000|2022-02-06 03:53:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1644119600000|2022-02-06 03:53:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644119640000|2022-02-06 03:54:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644119650000|2022-02-06 03:54:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644119660000|2022-02-06 03:54:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1644119680000|2022-02-06 03:54:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644119790000|2022-02-06 03:56:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644119810000|2022-02-06 03:56:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644119820000|2022-02-06 03:57:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1644119860000|2022-02-06 03:57:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644119890000|2022-02-06 03:58:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1644119900000|2022-02-06 03:58:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644119910000|2022-02-06 03:58:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644119920000|2022-02-06 03:58:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644119950000|2022-02-06 03:59:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1644119990000|2022-02-06 03:59:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644120010000|2022-02-06 04:00:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|8
1644120020000|2022-02-06 04:00:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644120040000|2022-02-06 04:00:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644120060000|2022-02-06 04:01:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644120080000|2022-02-06 04:01:20|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644120090000|2022-02-06 04:01:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644120100000|2022-02-06 04:01:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644120120000|2022-02-06 04:02:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644120130000|2022-02-06 04:02:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644120140000|2022-02-06 04:02:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644120150000|2022-02-06 04:02:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644120160000|2022-02-06 04:02:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|8
1644120170000|2022-02-06 04:02:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644120180000|2022-02-06 04:03:00|22.23|22.03|22.21|22.01|22.23|22.03|22.21|22.01|7
1644120190000|2022-02-06 04:03:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|13
1644120200000|2022-02-06 04:03:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644120210000|2022-02-06 04:03:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644120220000|2022-02-06 04:03:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|11
1644120230000|2022-02-06 04:03:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644120250000|2022-02-06 04:04:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644120270000|2022-02-06 04:04:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644120280000|2022-02-06 04:04:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644120290000|2022-02-06 04:04:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644120300000|2022-02-06 04:05:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644120310000|2022-02-06 04:05:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644120330000|2022-02-06 04:05:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644120340000|2022-02-06 04:05:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644120350000|2022-02-06 04:05:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644120360000|2022-02-06 04:06:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644120380000|2022-02-06 04:06:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644120390000|2022-02-06 04:06:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644120400000|2022-02-06 04:06:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644120420000|2022-02-06 04:07:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644120450000|2022-02-06 04:07:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1644120460000|2022-02-06 04:07:40|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|4
1644120470000|2022-02-06 04:07:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644120490000|2022-02-06 04:08:10|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|8
1644120500000|2022-02-06 04:08:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|14
1644120510000|2022-02-06 04:08:30|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1644120520000|2022-02-06 04:08:40|22.07|21.87|22.07|21.87|22.08|21.88|22.06|21.86|9
1644120530000|2022-02-06 04:08:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644120550000|2022-02-06 04:09:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644120560000|2022-02-06 04:09:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644120570000|2022-02-06 04:09:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1644120590000|2022-02-06 04:09:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644120600000|2022-02-06 04:10:00|22.11|21.91|22.13|21.93|22.13|21.93|22.11|21.91|5
1644120610000|2022-02-06 04:10:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644120620000|2022-02-06 04:10:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644120630000|2022-02-06 04:10:30|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644120640000|2022-02-06 04:10:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644120650000|2022-02-06 04:10:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644120660000|2022-02-06 04:11:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644120670000|2022-02-06 04:11:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644120690000|2022-02-06 04:11:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644120700000|2022-02-06 04:11:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1644120710000|2022-02-06 04:11:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644120750000|2022-02-06 04:12:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644120770000|2022-02-06 04:12:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644120780000|2022-02-06 04:13:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644120790000|2022-02-06 04:13:10|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|5
1644120840000|2022-02-06 04:14:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644120850000|2022-02-06 04:14:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644120870000|2022-02-06 04:14:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644120880000|2022-02-06 04:14:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644120890000|2022-02-06 04:14:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644120900000|2022-02-06 04:15:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1644120910000|2022-02-06 04:15:10|22.11|21.91|22.11|21.91|22.12|21.92|22.1|21.9|11
1644120920000|2022-02-06 04:15:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644120930000|2022-02-06 04:15:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644120940000|2022-02-06 04:15:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644120950000|2022-02-06 04:15:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644120970000|2022-02-06 04:16:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644120980000|2022-02-06 04:16:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1644120990000|2022-02-06 04:16:30|22.09|21.89|22.06|21.86|22.09|21.89|22.06|21.86|6
1644121000000|2022-02-06 04:16:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644121010000|2022-02-06 04:16:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|6
1644121020000|2022-02-06 04:17:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644121030000|2022-02-06 04:17:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644121040000|2022-02-06 04:17:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644121050000|2022-02-06 04:17:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644121060000|2022-02-06 04:17:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644121070000|2022-02-06 04:17:50|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644121080000|2022-02-06 04:18:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644121090000|2022-02-06 04:18:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644121110000|2022-02-06 04:18:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1644121120000|2022-02-06 04:18:40|22.03|21.83|22.02|21.82|22.04|21.84|22.02|21.82|10
1644121130000|2022-02-06 04:18:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|6
1644121140000|2022-02-06 04:19:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644121150000|2022-02-06 04:19:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644121160000|2022-02-06 04:19:20|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|7
1644121170000|2022-02-06 04:19:30|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|10
1644121180000|2022-02-06 04:19:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644121190000|2022-02-06 04:19:50|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644121200000|2022-02-06 04:20:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1644121210000|2022-02-06 04:20:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644121220000|2022-02-06 04:20:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644121230000|2022-02-06 04:20:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644121280000|2022-02-06 04:21:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644121290000|2022-02-06 04:21:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644121300000|2022-02-06 04:21:40|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|5
1644121310000|2022-02-06 04:21:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1644121320000|2022-02-06 04:22:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644121330000|2022-02-06 04:22:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644121360000|2022-02-06 04:22:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644121370000|2022-02-06 04:22:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644121390000|2022-02-06 04:23:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644121400000|2022-02-06 04:23:20|22.07|21.87|22.09|21.89|22.09|21.89|22.07|21.87|3
1644121410000|2022-02-06 04:23:30|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1644121420000|2022-02-06 04:23:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644121430000|2022-02-06 04:23:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1644121440000|2022-02-06 04:24:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644121450000|2022-02-06 04:24:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644121460000|2022-02-06 04:24:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1644121470000|2022-02-06 04:24:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644121490000|2022-02-06 04:24:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644121500000|2022-02-06 04:25:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644121510000|2022-02-06 04:25:10|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|5
1644121530000|2022-02-06 04:25:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644121540000|2022-02-06 04:25:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644121550000|2022-02-06 04:25:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|12
1644121560000|2022-02-06 04:26:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644121570000|2022-02-06 04:26:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644122380000|2022-02-06 04:39:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122400000|2022-02-06 04:40:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644122410000|2022-02-06 04:40:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1644122420000|2022-02-06 04:40:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122430000|2022-02-06 04:40:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644122460000|2022-02-06 04:41:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122520000|2022-02-06 04:42:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644122620000|2022-02-06 04:43:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644122630000|2022-02-06 04:43:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|9
1644122640000|2022-02-06 04:44:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644122690000|2022-02-06 04:44:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644122700000|2022-02-06 04:45:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644122710000|2022-02-06 04:45:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122720000|2022-02-06 04:45:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644122730000|2022-02-06 04:45:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644122790000|2022-02-06 04:46:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1644122810000|2022-02-06 04:46:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644122870000|2022-02-06 04:47:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|9
1644122880000|2022-02-06 04:48:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1644122890000|2022-02-06 04:48:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644122930000|2022-02-06 04:48:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644122940000|2022-02-06 04:49:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644123010000|2022-02-06 04:50:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644123020000|2022-02-06 04:50:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644123050000|2022-02-06 04:50:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644123060000|2022-02-06 04:51:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644123090000|2022-02-06 04:51:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644123100000|2022-02-06 04:51:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644123130000|2022-02-06 04:52:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644123140000|2022-02-06 04:52:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644123150000|2022-02-06 04:52:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644123170000|2022-02-06 04:52:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644123180000|2022-02-06 04:53:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1644123190000|2022-02-06 04:53:10|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1644123200000|2022-02-06 04:53:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644123210000|2022-02-06 04:53:30|22.2|22|22.2|22|22.2|22|22.19|21.99|9
1644123480000|2022-02-06 04:58:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644123490000|2022-02-06 04:58:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644123510000|2022-02-06 04:58:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644123520000|2022-02-06 04:58:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|6
1644123530000|2022-02-06 04:58:50|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644123540000|2022-02-06 04:59:00|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|5
1644123550000|2022-02-06 04:59:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644123580000|2022-02-06 04:59:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644123590000|2022-02-06 04:59:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644123600000|2022-02-06 05:00:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644123610000|2022-02-06 05:00:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644123630000|2022-02-06 05:00:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644123640000|2022-02-06 05:00:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644123650000|2022-02-06 05:00:50|22.24|22.04|22.23|22.03|22.25|22.05|22.23|22.03|6
1644123660000|2022-02-06 05:01:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1644123670000|2022-02-06 05:01:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644123730000|2022-02-06 05:02:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644123740000|2022-02-06 05:02:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644123770000|2022-02-06 05:02:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644123780000|2022-02-06 05:03:00|22.24|22.04|22.27|22.07|22.27|22.07|22.24|22.04|6
1644123790000|2022-02-06 05:03:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644123800000|2022-02-06 05:03:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644123810000|2022-02-06 05:03:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644123820000|2022-02-06 05:03:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644123840000|2022-02-06 05:04:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644123850000|2022-02-06 05:04:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644123880000|2022-02-06 05:04:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644123890000|2022-02-06 05:04:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644123910000|2022-02-06 05:05:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644123930000|2022-02-06 05:05:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644123940000|2022-02-06 05:05:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644123950000|2022-02-06 05:05:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644123960000|2022-02-06 05:06:00|22.23|22.03|22.23|22.03|22.24|22.04|22.22|22.02|7
1644123980000|2022-02-06 05:06:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644124000000|2022-02-06 05:06:40|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1644124090000|2022-02-06 05:08:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644124100000|2022-02-06 05:08:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644124110000|2022-02-06 05:08:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644124150000|2022-02-06 05:09:10|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644124160000|2022-02-06 05:09:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644124180000|2022-02-06 05:09:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644124190000|2022-02-06 05:09:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644124200000|2022-02-06 05:10:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644124210000|2022-02-06 05:10:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1644124220000|2022-02-06 05:10:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644124250000|2022-02-06 05:10:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644124280000|2022-02-06 05:11:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644124290000|2022-02-06 05:11:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644124300000|2022-02-06 05:11:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644124310000|2022-02-06 05:11:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1644124330000|2022-02-06 05:12:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644124350000|2022-02-06 05:12:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644124360000|2022-02-06 05:12:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644124370000|2022-02-06 05:12:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644124390000|2022-02-06 05:13:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644124400000|2022-02-06 05:13:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644124410000|2022-02-06 05:13:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644124420000|2022-02-06 05:13:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644124430000|2022-02-06 05:13:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644124440000|2022-02-06 05:14:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644124450000|2022-02-06 05:14:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1644124520000|2022-02-06 05:15:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644124530000|2022-02-06 05:15:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644124540000|2022-02-06 05:15:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644124590000|2022-02-06 05:16:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644124600000|2022-02-06 05:16:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644124610000|2022-02-06 05:16:50|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644124620000|2022-02-06 05:17:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644124640000|2022-02-06 05:17:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644124670000|2022-02-06 05:17:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644124680000|2022-02-06 05:18:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644124740000|2022-02-06 05:19:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644124820000|2022-02-06 05:20:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644124830000|2022-02-06 05:20:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644124850000|2022-02-06 05:20:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644124860000|2022-02-06 05:21:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644124880000|2022-02-06 05:21:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644124890000|2022-02-06 05:21:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644124930000|2022-02-06 05:22:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644124940000|2022-02-06 05:22:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|6
1644124950000|2022-02-06 05:22:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644124960000|2022-02-06 05:22:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644124970000|2022-02-06 05:22:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644124980000|2022-02-06 05:23:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644125000000|2022-02-06 05:23:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644125010000|2022-02-06 05:23:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644125020000|2022-02-06 05:23:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644125120000|2022-02-06 05:25:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644125130000|2022-02-06 05:25:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644125140000|2022-02-06 05:25:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644125190000|2022-02-06 05:26:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644125200000|2022-02-06 05:26:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644125220000|2022-02-06 05:27:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644125260000|2022-02-06 05:27:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644125290000|2022-02-06 05:28:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644125300000|2022-02-06 05:28:20|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1644125320000|2022-02-06 05:28:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1644125330000|2022-02-06 05:28:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644125350000|2022-02-06 05:29:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644125400000|2022-02-06 05:30:00|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644125410000|2022-02-06 05:30:10|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644125430000|2022-02-06 05:30:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644125450000|2022-02-06 05:30:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644125460000|2022-02-06 05:31:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644125500000|2022-02-06 05:31:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644125640000|2022-02-06 05:34:00|22.29|22.09|22.27|22.07|22.29|22.09|22.27|22.07|5
1644125650000|2022-02-06 05:34:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644125720000|2022-02-06 05:35:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644125730000|2022-02-06 05:35:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|6
1644125770000|2022-02-06 05:36:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644125800000|2022-02-06 05:36:40|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1644125810000|2022-02-06 05:36:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644125820000|2022-02-06 05:37:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644125950000|2022-02-06 05:39:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|9
1644125960000|2022-02-06 05:39:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1644125970000|2022-02-06 05:39:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1644125990000|2022-02-06 05:39:50|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644126000000|2022-02-06 05:40:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644126100000|2022-02-06 05:41:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1644126110000|2022-02-06 05:41:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1644126120000|2022-02-06 05:42:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1644126150000|2022-02-06 05:42:30|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644126160000|2022-02-06 05:42:40|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644126170000|2022-02-06 05:42:50|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644126250000|2022-02-06 05:44:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644126300000|2022-02-06 05:45:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1644126340000|2022-02-06 05:45:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644126350000|2022-02-06 05:45:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644126460000|2022-02-06 05:47:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644126520000|2022-02-06 05:48:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644126540000|2022-02-06 05:49:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|6
1644126550000|2022-02-06 05:49:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644126560000|2022-02-06 05:49:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644126570000|2022-02-06 05:49:30|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1644126580000|2022-02-06 05:49:40|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644126590000|2022-02-06 05:49:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|11
1644126600000|2022-02-06 05:50:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1644126620000|2022-02-06 05:50:20|22.28|22.08|22.27|22.07|22.28|22.08|22.26|22.06|4
1644126630000|2022-02-06 05:50:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644126670000|2022-02-06 05:51:10|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644126730000|2022-02-06 05:52:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644126840000|2022-02-06 05:54:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644126850000|2022-02-06 05:54:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644126860000|2022-02-06 05:54:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644126870000|2022-02-06 05:54:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644126880000|2022-02-06 05:54:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1644126920000|2022-02-06 05:55:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644126990000|2022-02-06 05:56:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644127000000|2022-02-06 05:56:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644127020000|2022-02-06 05:57:00|22.25|22.05|22.24|22.04|22.25|22.05|22.23|22.03|6
1644127060000|2022-02-06 05:57:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1644127100000|2022-02-06 05:58:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644127110000|2022-02-06 05:58:30|22.27|22.07|22.29|22.09|22.29|22.09|22.27|22.07|5
1644127170000|2022-02-06 05:59:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644127200000|2022-02-06 06:00:00|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1644127210000|2022-02-06 06:00:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1644127220000|2022-02-06 06:00:20|22.26|22.06|22.25|22.05|22.27|22.07|22.25|22.05|8
1644127230000|2022-02-06 06:00:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644127240000|2022-02-06 06:00:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644127260000|2022-02-06 06:01:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644127300000|2022-02-06 06:01:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644127360000|2022-02-06 06:02:40|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644127450000|2022-02-06 06:04:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644127500000|2022-02-06 06:05:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644127540000|2022-02-06 06:05:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644127570000|2022-02-06 06:06:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644127580000|2022-02-06 06:06:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644127600000|2022-02-06 06:06:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644127780000|2022-02-06 06:09:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644127820000|2022-02-06 06:10:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644127890000|2022-02-06 06:11:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644127900000|2022-02-06 06:11:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644128020000|2022-02-06 06:13:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644128050000|2022-02-06 06:14:10|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|7
1644128100000|2022-02-06 06:15:00|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644128130000|2022-02-06 06:15:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644128200000|2022-02-06 06:16:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644128260000|2022-02-06 06:17:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644128270000|2022-02-06 06:17:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644128290000|2022-02-06 06:18:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644128340000|2022-02-06 06:19:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644128360000|2022-02-06 06:19:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644128390000|2022-02-06 06:19:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|8
1644128400000|2022-02-06 06:20:00|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644128420000|2022-02-06 06:20:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644128430000|2022-02-06 06:20:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644128440000|2022-02-06 06:20:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644128520000|2022-02-06 06:22:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644128530000|2022-02-06 06:22:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644128550000|2022-02-06 06:22:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644128610000|2022-02-06 06:23:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644128620000|2022-02-06 06:23:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644128630000|2022-02-06 06:23:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644128640000|2022-02-06 06:24:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644128650000|2022-02-06 06:24:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|8
1644128660000|2022-02-06 06:24:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644128670000|2022-02-06 06:24:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644128680000|2022-02-06 06:24:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644128720000|2022-02-06 06:25:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644128740000|2022-02-06 06:25:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644128750000|2022-02-06 06:25:50|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1644128760000|2022-02-06 06:26:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644128770000|2022-02-06 06:26:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644128790000|2022-02-06 06:26:30|22.14|21.94|22.17|21.97|22.17|21.97|22.13|21.93|6
1644128800000|2022-02-06 06:26:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644128820000|2022-02-06 06:27:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644128830000|2022-02-06 06:27:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1644128850000|2022-02-06 06:27:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644128860000|2022-02-06 06:27:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644128870000|2022-02-06 06:27:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644128930000|2022-02-06 06:28:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644128940000|2022-02-06 06:29:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644128960000|2022-02-06 06:29:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644128970000|2022-02-06 06:29:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1644129000000|2022-02-06 06:30:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644129010000|2022-02-06 06:30:10|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|4
1644129020000|2022-02-06 06:30:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644129030000|2022-02-06 06:30:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644129050000|2022-02-06 06:30:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644129070000|2022-02-06 06:31:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644129080000|2022-02-06 06:31:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644129090000|2022-02-06 06:31:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644129130000|2022-02-06 06:32:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644129140000|2022-02-06 06:32:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644129150000|2022-02-06 06:32:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129160000|2022-02-06 06:32:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1644129170000|2022-02-06 06:32:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644129180000|2022-02-06 06:33:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644129190000|2022-02-06 06:33:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644129200000|2022-02-06 06:33:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|9
1644129210000|2022-02-06 06:33:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644129320000|2022-02-06 06:35:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129330000|2022-02-06 06:35:30|22.16|21.96|22.17|21.97|22.17|21.97|22.15|21.95|4
1644129340000|2022-02-06 06:35:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644129350000|2022-02-06 06:35:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644129360000|2022-02-06 06:36:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644129430000|2022-02-06 06:37:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644129440000|2022-02-06 06:37:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644129450000|2022-02-06 06:37:30|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644129460000|2022-02-06 06:37:40|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644129470000|2022-02-06 06:37:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644129560000|2022-02-06 06:39:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644129570000|2022-02-06 06:39:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644129580000|2022-02-06 06:39:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644129590000|2022-02-06 06:39:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644129600000|2022-02-06 06:40:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644129610000|2022-02-06 06:40:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644129620000|2022-02-06 06:40:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644129630000|2022-02-06 06:40:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129660000|2022-02-06 06:41:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644129670000|2022-02-06 06:41:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644129680000|2022-02-06 06:41:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129730000|2022-02-06 06:42:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644129750000|2022-02-06 06:42:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129760000|2022-02-06 06:42:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1644129770000|2022-02-06 06:42:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644129790000|2022-02-06 06:43:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129810000|2022-02-06 06:43:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644129820000|2022-02-06 06:43:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644129830000|2022-02-06 06:43:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644129850000|2022-02-06 06:44:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129890000|2022-02-06 06:44:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644129900000|2022-02-06 06:45:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644129960000|2022-02-06 06:46:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644129990000|2022-02-06 06:46:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644130030000|2022-02-06 06:47:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644130040000|2022-02-06 06:47:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644130070000|2022-02-06 06:47:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644130140000|2022-02-06 06:49:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644130170000|2022-02-06 06:49:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644130180000|2022-02-06 06:49:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1644130190000|2022-02-06 06:49:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644130260000|2022-02-06 06:51:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644130270000|2022-02-06 06:51:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1644130280000|2022-02-06 06:51:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644130310000|2022-02-06 06:51:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644130340000|2022-02-06 06:52:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644130350000|2022-02-06 06:52:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644130370000|2022-02-06 06:52:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644130380000|2022-02-06 06:53:00|22.09|21.89|22.12|21.92|22.12|21.92|22.09|21.89|4
1644130390000|2022-02-06 06:53:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644130420000|2022-02-06 06:53:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644130430000|2022-02-06 06:53:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644130460000|2022-02-06 06:54:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1644130470000|2022-02-06 06:54:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644130480000|2022-02-06 06:54:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1644130500000|2022-02-06 06:55:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644130510000|2022-02-06 06:55:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644130520000|2022-02-06 06:55:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644130530000|2022-02-06 06:55:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644130540000|2022-02-06 06:55:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644130550000|2022-02-06 06:55:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644130560000|2022-02-06 06:56:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644130590000|2022-02-06 06:56:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644130600000|2022-02-06 06:56:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644130610000|2022-02-06 06:56:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644130630000|2022-02-06 06:57:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644130640000|2022-02-06 06:57:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|8
1644130650000|2022-02-06 06:57:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1644130700000|2022-02-06 06:58:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644130710000|2022-02-06 06:58:30|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|8
1644130720000|2022-02-06 06:58:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644130730000|2022-02-06 06:58:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644130790000|2022-02-06 06:59:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1644130800000|2022-02-06 07:00:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644130810000|2022-02-06 07:00:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644130820000|2022-02-06 07:00:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644130840000|2022-02-06 07:00:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644130850000|2022-02-06 07:00:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644130860000|2022-02-06 07:01:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644130870000|2022-02-06 07:01:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644130880000|2022-02-06 07:01:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1644130890000|2022-02-06 07:01:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644130900000|2022-02-06 07:01:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644130920000|2022-02-06 07:02:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644130930000|2022-02-06 07:02:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644130960000|2022-02-06 07:02:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644130980000|2022-02-06 07:03:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644130990000|2022-02-06 07:03:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644131000000|2022-02-06 07:03:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644131010000|2022-02-06 07:03:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644131030000|2022-02-06 07:03:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644131040000|2022-02-06 07:04:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644131050000|2022-02-06 07:04:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644131090000|2022-02-06 07:04:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644131100000|2022-02-06 07:05:00|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|6
1644131140000|2022-02-06 07:05:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644131160000|2022-02-06 07:06:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1644131170000|2022-02-06 07:06:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644131200000|2022-02-06 07:06:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644131230000|2022-02-06 07:07:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644131270000|2022-02-06 07:07:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644131280000|2022-02-06 07:08:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644131290000|2022-02-06 07:08:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644131300000|2022-02-06 07:08:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644131340000|2022-02-06 07:09:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644131370000|2022-02-06 07:09:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644131380000|2022-02-06 07:09:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644131390000|2022-02-06 07:09:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644131400000|2022-02-06 07:10:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644131410000|2022-02-06 07:10:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1644131450000|2022-02-06 07:10:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|9
1644131520000|2022-02-06 07:12:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644131530000|2022-02-06 07:12:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644131540000|2022-02-06 07:12:20|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|4
1644131560000|2022-02-06 07:12:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644131580000|2022-02-06 07:13:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644131590000|2022-02-06 07:13:10|21.98|21.78|22|21.8|22|21.8|21.98|21.78|5
1644131600000|2022-02-06 07:13:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644131640000|2022-02-06 07:14:00|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644131650000|2022-02-06 07:14:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644131660000|2022-02-06 07:14:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644131680000|2022-02-06 07:14:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644131690000|2022-02-06 07:14:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644131700000|2022-02-06 07:15:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644131710000|2022-02-06 07:15:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644131720000|2022-02-06 07:15:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644131730000|2022-02-06 07:15:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644131740000|2022-02-06 07:15:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644131750000|2022-02-06 07:15:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644131760000|2022-02-06 07:16:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644131790000|2022-02-06 07:16:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644131830000|2022-02-06 07:17:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644131900000|2022-02-06 07:18:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644131920000|2022-02-06 07:18:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644131930000|2022-02-06 07:18:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644131940000|2022-02-06 07:19:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644131950000|2022-02-06 07:19:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644131970000|2022-02-06 07:19:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1644131980000|2022-02-06 07:19:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644132040000|2022-02-06 07:20:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644132060000|2022-02-06 07:21:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644132110000|2022-02-06 07:21:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644132120000|2022-02-06 07:22:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|8
1644132130000|2022-02-06 07:22:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644132180000|2022-02-06 07:23:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644132200000|2022-02-06 07:23:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644132210000|2022-02-06 07:23:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644132220000|2022-02-06 07:23:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644132240000|2022-02-06 07:24:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644132270000|2022-02-06 07:24:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644132280000|2022-02-06 07:24:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|9
1644132350000|2022-02-06 07:25:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644132360000|2022-02-06 07:26:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644132400000|2022-02-06 07:26:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644132450000|2022-02-06 07:27:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132460000|2022-02-06 07:27:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132470000|2022-02-06 07:27:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132480000|2022-02-06 07:28:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132500000|2022-02-06 07:28:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132510000|2022-02-06 07:28:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644132520000|2022-02-06 07:28:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1644132530000|2022-02-06 07:28:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644132570000|2022-02-06 07:29:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644132580000|2022-02-06 07:29:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644132610000|2022-02-06 07:30:10|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|6
1644132620000|2022-02-06 07:30:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644132630000|2022-02-06 07:30:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644132650000|2022-02-06 07:30:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644132700000|2022-02-06 07:31:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644132780000|2022-02-06 07:33:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644132840000|2022-02-06 07:34:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644132880000|2022-02-06 07:34:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644132890000|2022-02-06 07:34:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644132900000|2022-02-06 07:35:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644132930000|2022-02-06 07:35:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644132940000|2022-02-06 07:35:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1644132950000|2022-02-06 07:35:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644132970000|2022-02-06 07:36:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644132980000|2022-02-06 07:36:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644133000000|2022-02-06 07:36:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644133020000|2022-02-06 07:37:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644133030000|2022-02-06 07:37:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644133040000|2022-02-06 07:37:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644133050000|2022-02-06 07:37:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644133090000|2022-02-06 07:38:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644133100000|2022-02-06 07:38:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644133110000|2022-02-06 07:38:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644133120000|2022-02-06 07:38:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644133130000|2022-02-06 07:38:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644133150000|2022-02-06 07:39:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644133160000|2022-02-06 07:39:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644133240000|2022-02-06 07:40:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644133250000|2022-02-06 07:40:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644133260000|2022-02-06 07:41:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644133270000|2022-02-06 07:41:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644133280000|2022-02-06 07:41:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644133290000|2022-02-06 07:41:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644133310000|2022-02-06 07:41:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644133320000|2022-02-06 07:42:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644133330000|2022-02-06 07:42:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644133340000|2022-02-06 07:42:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644133350000|2022-02-06 07:42:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1644133380000|2022-02-06 07:43:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644133420000|2022-02-06 07:43:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644133430000|2022-02-06 07:43:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644133440000|2022-02-06 07:44:00|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644133460000|2022-02-06 07:44:20|22.01|21.81|21.99|21.79|22.01|21.81|21.99|21.79|3
1644133470000|2022-02-06 07:44:30|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1644133480000|2022-02-06 07:44:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644133490000|2022-02-06 07:44:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644133510000|2022-02-06 07:45:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644133520000|2022-02-06 07:45:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644133530000|2022-02-06 07:45:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644133540000|2022-02-06 07:45:40|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644133550000|2022-02-06 07:45:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644133560000|2022-02-06 07:46:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644133570000|2022-02-06 07:46:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644133590000|2022-02-06 07:46:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644133600000|2022-02-06 07:46:40|22.07|21.87|22.07|21.87|22.08|21.88|22.06|21.86|5
1644133610000|2022-02-06 07:46:50|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|9
1644133620000|2022-02-06 07:47:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1644133640000|2022-02-06 07:47:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644133660000|2022-02-06 07:47:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644133670000|2022-02-06 07:47:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644133680000|2022-02-06 07:48:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1644133690000|2022-02-06 07:48:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644133700000|2022-02-06 07:48:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1644133720000|2022-02-06 07:48:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644133740000|2022-02-06 07:49:00|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644133750000|2022-02-06 07:49:10|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|13
1644133770000|2022-02-06 07:49:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1644133780000|2022-02-06 07:49:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644133790000|2022-02-06 07:49:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644133810000|2022-02-06 07:50:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644133850000|2022-02-06 07:50:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644133860000|2022-02-06 07:51:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644133870000|2022-02-06 07:51:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644133900000|2022-02-06 07:51:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644133910000|2022-02-06 07:51:50|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1644133920000|2022-02-06 07:52:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644133980000|2022-02-06 07:53:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644134040000|2022-02-06 07:54:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644134060000|2022-02-06 07:54:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644134080000|2022-02-06 07:54:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644134090000|2022-02-06 07:54:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644134100000|2022-02-06 07:55:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644134110000|2022-02-06 07:55:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644134120000|2022-02-06 07:55:20|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644134140000|2022-02-06 07:55:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644134150000|2022-02-06 07:55:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1644134160000|2022-02-06 07:56:00|22.07|21.87|22.06|21.86|22.08|21.88|22.06|21.86|4
1644134170000|2022-02-06 07:56:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644134190000|2022-02-06 07:56:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644134210000|2022-02-06 07:56:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644134220000|2022-02-06 07:57:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644134230000|2022-02-06 07:57:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644134240000|2022-02-06 07:57:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644134260000|2022-02-06 07:57:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644134270000|2022-02-06 07:57:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644134280000|2022-02-06 07:58:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644134290000|2022-02-06 07:58:10|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|9
1644134300000|2022-02-06 07:58:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644134310000|2022-02-06 07:58:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644134320000|2022-02-06 07:58:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1644134380000|2022-02-06 07:59:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644134400000|2022-02-06 08:00:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644134410000|2022-02-06 08:00:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1644134420000|2022-02-06 08:00:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1644134470000|2022-02-06 08:01:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644134480000|2022-02-06 08:01:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644134490000|2022-02-06 08:01:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644134500000|2022-02-06 08:01:40|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644134510000|2022-02-06 08:01:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|7
1644134520000|2022-02-06 08:02:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644134550000|2022-02-06 08:02:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644134560000|2022-02-06 08:02:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644134570000|2022-02-06 08:02:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644134600000|2022-02-06 08:03:20|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644134620000|2022-02-06 08:03:40|22.01|21.81|22|21.8|22.01|21.81|21.99|21.79|8
1644134630000|2022-02-06 08:03:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644134660000|2022-02-06 08:04:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644134670000|2022-02-06 08:04:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644134680000|2022-02-06 08:04:40|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|10
1644134690000|2022-02-06 08:04:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644134710000|2022-02-06 08:05:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644134720000|2022-02-06 08:05:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644134730000|2022-02-06 08:05:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|6
1644134740000|2022-02-06 08:05:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644134750000|2022-02-06 08:05:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644134760000|2022-02-06 08:06:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644134800000|2022-02-06 08:06:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644134830000|2022-02-06 08:07:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644134840000|2022-02-06 08:07:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644134870000|2022-02-06 08:07:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644134880000|2022-02-06 08:08:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644134900000|2022-02-06 08:08:20|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644134910000|2022-02-06 08:08:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644134930000|2022-02-06 08:08:50|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|7
1644134940000|2022-02-06 08:09:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644134950000|2022-02-06 08:09:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644134970000|2022-02-06 08:09:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644134980000|2022-02-06 08:09:40|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644134990000|2022-02-06 08:09:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|12
1644135010000|2022-02-06 08:10:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644135020000|2022-02-06 08:10:20|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644135040000|2022-02-06 08:10:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644135050000|2022-02-06 08:10:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644135060000|2022-02-06 08:11:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644135080000|2022-02-06 08:11:20|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644135090000|2022-02-06 08:11:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644135250000|2022-02-06 08:14:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644135260000|2022-02-06 08:14:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644135270000|2022-02-06 08:14:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644135290000|2022-02-06 08:14:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644135330000|2022-02-06 08:15:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1644135370000|2022-02-06 08:16:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644135380000|2022-02-06 08:16:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644135430000|2022-02-06 08:17:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644135440000|2022-02-06 08:17:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644135450000|2022-02-06 08:17:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644135460000|2022-02-06 08:17:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644135490000|2022-02-06 08:18:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644135500000|2022-02-06 08:18:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644135530000|2022-02-06 08:18:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644135540000|2022-02-06 08:19:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644135560000|2022-02-06 08:19:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644135580000|2022-02-06 08:19:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644135590000|2022-02-06 08:19:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644135600000|2022-02-06 08:20:00|21.98|21.78|21.96|21.76|21.98|21.78|21.96|21.76|7
1644135610000|2022-02-06 08:20:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644135630000|2022-02-06 08:20:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644135670000|2022-02-06 08:21:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644135680000|2022-02-06 08:21:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644135690000|2022-02-06 08:21:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644135710000|2022-02-06 08:21:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644135720000|2022-02-06 08:22:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644135750000|2022-02-06 08:22:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644135760000|2022-02-06 08:22:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1644135770000|2022-02-06 08:22:50|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|13
1644135780000|2022-02-06 08:23:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644135800000|2022-02-06 08:23:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644135900000|2022-02-06 08:25:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644135920000|2022-02-06 08:25:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|10
1644135940000|2022-02-06 08:25:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644135950000|2022-02-06 08:25:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644136000000|2022-02-06 08:26:40|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644136070000|2022-02-06 08:27:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644136140000|2022-02-06 08:29:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644136180000|2022-02-06 08:29:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644136200000|2022-02-06 08:30:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644136220000|2022-02-06 08:30:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644136230000|2022-02-06 08:30:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1644136240000|2022-02-06 08:30:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644136250000|2022-02-06 08:30:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|7
1644136260000|2022-02-06 08:31:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644136270000|2022-02-06 08:31:10|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644136280000|2022-02-06 08:31:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644136290000|2022-02-06 08:31:30|22.01|21.81|21.99|21.79|22.01|21.81|21.99|21.79|3
1644136300000|2022-02-06 08:31:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644136320000|2022-02-06 08:32:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1644136330000|2022-02-06 08:32:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644136340000|2022-02-06 08:32:20|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1644136350000|2022-02-06 08:32:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644136370000|2022-02-06 08:32:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644136380000|2022-02-06 08:33:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644136430000|2022-02-06 08:33:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1644136460000|2022-02-06 08:34:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644136480000|2022-02-06 08:34:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644136510000|2022-02-06 08:35:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644136550000|2022-02-06 08:35:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1644136570000|2022-02-06 08:36:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|8
1644136580000|2022-02-06 08:36:20|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644136590000|2022-02-06 08:36:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644136610000|2022-02-06 08:36:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644136660000|2022-02-06 08:37:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644136670000|2022-02-06 08:37:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644136680000|2022-02-06 08:38:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644136700000|2022-02-06 08:38:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644136710000|2022-02-06 08:38:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644136720000|2022-02-06 08:38:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644136750000|2022-02-06 08:39:10|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1644136760000|2022-02-06 08:39:20|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|5
1644136770000|2022-02-06 08:39:30|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|3
1644136790000|2022-02-06 08:39:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644136800000|2022-02-06 08:40:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644136810000|2022-02-06 08:40:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644136870000|2022-02-06 08:41:10|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|7
1644136880000|2022-02-06 08:41:20|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644136890000|2022-02-06 08:41:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644136900000|2022-02-06 08:41:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644136910000|2022-02-06 08:41:50|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644136920000|2022-02-06 08:42:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644136930000|2022-02-06 08:42:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644137040000|2022-02-06 08:44:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1644137050000|2022-02-06 08:44:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644137070000|2022-02-06 08:44:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644137080000|2022-02-06 08:44:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644137090000|2022-02-06 08:44:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644137100000|2022-02-06 08:45:00|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644137110000|2022-02-06 08:45:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644137120000|2022-02-06 08:45:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|14
1644137130000|2022-02-06 08:45:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1644137150000|2022-02-06 08:45:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644137170000|2022-02-06 08:46:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644137180000|2022-02-06 08:46:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644137190000|2022-02-06 08:46:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644137200000|2022-02-06 08:46:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644137210000|2022-02-06 08:46:50|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1644137220000|2022-02-06 08:47:00|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1644137230000|2022-02-06 08:47:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644137330000|2022-02-06 08:48:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644137340000|2022-02-06 08:49:00|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1644137390000|2022-02-06 08:49:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644137400000|2022-02-06 08:50:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644137430000|2022-02-06 08:50:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644137440000|2022-02-06 08:50:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644137450000|2022-02-06 08:50:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644137460000|2022-02-06 08:51:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644137600000|2022-02-06 08:53:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644137620000|2022-02-06 08:53:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644137630000|2022-02-06 08:53:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|6
1644137660000|2022-02-06 08:54:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644137680000|2022-02-06 08:54:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|8
1644137710000|2022-02-06 08:55:10|22.04|21.84|22.06|21.86|22.06|21.86|22.03|21.83|5
1644137720000|2022-02-06 08:55:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644137730000|2022-02-06 08:55:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644137760000|2022-02-06 08:56:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644137790000|2022-02-06 08:56:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644137800000|2022-02-06 08:56:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644137810000|2022-02-06 08:56:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644137820000|2022-02-06 08:57:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644137840000|2022-02-06 08:57:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644137850000|2022-02-06 08:57:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1644137870000|2022-02-06 08:57:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644137900000|2022-02-06 08:58:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644137940000|2022-02-06 08:59:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1644137950000|2022-02-06 08:59:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644137960000|2022-02-06 08:59:20|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|5
1644137970000|2022-02-06 08:59:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|7
1644137980000|2022-02-06 08:59:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644138000000|2022-02-06 09:00:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644138010000|2022-02-06 09:00:10|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|3
1644138030000|2022-02-06 09:00:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1644138040000|2022-02-06 09:00:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1644138050000|2022-02-06 09:00:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644138060000|2022-02-06 09:01:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644138090000|2022-02-06 09:01:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644138100000|2022-02-06 09:01:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|6
1644138110000|2022-02-06 09:01:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644138130000|2022-02-06 09:02:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644138140000|2022-02-06 09:02:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644138150000|2022-02-06 09:02:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644138160000|2022-02-06 09:02:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644138170000|2022-02-06 09:02:50|22.07|21.87|22.11|21.91|22.11|21.91|22.07|21.87|5
1644138180000|2022-02-06 09:03:00|22.12|21.92|22.13|21.93|22.13|21.93|22.11|21.91|4
1644138190000|2022-02-06 09:03:10|22.14|21.94|22.15|21.95|22.19|21.99|22.14|21.94|14
1644138200000|2022-02-06 09:03:20|22.16|21.96|22.19|21.99|22.19|21.99|22.15|21.95|5
1644138210000|2022-02-06 09:03:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1644138220000|2022-02-06 09:03:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644138240000|2022-02-06 09:04:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644138300000|2022-02-06 09:05:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644138310000|2022-02-06 09:05:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644138330000|2022-02-06 09:05:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644138350000|2022-02-06 09:05:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644138390000|2022-02-06 09:06:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644138410000|2022-02-06 09:06:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644138430000|2022-02-06 09:07:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644138440000|2022-02-06 09:07:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644138460000|2022-02-06 09:07:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644138470000|2022-02-06 09:07:50|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644138480000|2022-02-06 09:08:00|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|6
1644138490000|2022-02-06 09:08:10|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|6
1644138510000|2022-02-06 09:08:30|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|5
1644138530000|2022-02-06 09:08:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1644138540000|2022-02-06 09:09:00|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644138580000|2022-02-06 09:09:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644138610000|2022-02-06 09:10:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644138620000|2022-02-06 09:10:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1644138690000|2022-02-06 09:11:30|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1644138700000|2022-02-06 09:11:40|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644138710000|2022-02-06 09:11:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644138780000|2022-02-06 09:13:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644138790000|2022-02-06 09:13:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644138810000|2022-02-06 09:13:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644138900000|2022-02-06 09:15:00|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644138940000|2022-02-06 09:15:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|6
1644138950000|2022-02-06 09:15:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644138980000|2022-02-06 09:16:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644139060000|2022-02-06 09:17:40|22.25|22.05|22.23|22.03|22.26|22.06|22.23|22.03|5
1644139070000|2022-02-06 09:17:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644139120000|2022-02-06 09:18:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|8
1644139320000|2022-02-06 09:22:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644139410000|2022-02-06 09:23:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644139460000|2022-02-06 09:24:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644139510000|2022-02-06 09:25:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1644139520000|2022-02-06 09:25:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644139540000|2022-02-06 09:25:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644139630000|2022-02-06 09:27:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644139640000|2022-02-06 09:27:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|12
1644139650000|2022-02-06 09:27:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1644139730000|2022-02-06 09:28:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644139740000|2022-02-06 09:29:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1644139820000|2022-02-06 09:30:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644139830000|2022-02-06 09:30:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644139850000|2022-02-06 09:30:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644139860000|2022-02-06 09:31:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644139870000|2022-02-06 09:31:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644139880000|2022-02-06 09:31:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644139890000|2022-02-06 09:31:30|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644139930000|2022-02-06 09:32:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644139980000|2022-02-06 09:33:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644140050000|2022-02-06 09:34:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644140070000|2022-02-06 09:34:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644140120000|2022-02-06 09:35:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644140170000|2022-02-06 09:36:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644140180000|2022-02-06 09:36:20|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644140190000|2022-02-06 09:36:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644140210000|2022-02-06 09:36:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644140300000|2022-02-06 09:38:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644140310000|2022-02-06 09:38:30|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1644140350000|2022-02-06 09:39:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644140360000|2022-02-06 09:39:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644140390000|2022-02-06 09:39:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1644140480000|2022-02-06 09:41:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1644140490000|2022-02-06 09:41:30|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644140510000|2022-02-06 09:41:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644140550000|2022-02-06 09:42:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644140560000|2022-02-06 09:42:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644140570000|2022-02-06 09:42:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644140670000|2022-02-06 09:44:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644140750000|2022-02-06 09:45:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644140760000|2022-02-06 09:46:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644140780000|2022-02-06 09:46:20|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644140810000|2022-02-06 09:46:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644140820000|2022-02-06 09:47:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|12
1644140830000|2022-02-06 09:47:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644140870000|2022-02-06 09:47:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644140880000|2022-02-06 09:48:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644140890000|2022-02-06 09:48:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644140910000|2022-02-06 09:48:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644140920000|2022-02-06 09:48:40|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|7
1644140930000|2022-02-06 09:48:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1644140940000|2022-02-06 09:49:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644140950000|2022-02-06 09:49:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|5
1644140960000|2022-02-06 09:49:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|8
1644141030000|2022-02-06 09:50:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644141040000|2022-02-06 09:50:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644141050000|2022-02-06 09:50:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644141060000|2022-02-06 09:51:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|7
1644141090000|2022-02-06 09:51:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644141100000|2022-02-06 09:51:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644141110000|2022-02-06 09:51:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644141120000|2022-02-06 09:52:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644141300000|2022-02-06 09:55:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644141370000|2022-02-06 09:56:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644141380000|2022-02-06 09:56:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644141390000|2022-02-06 09:56:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644141480000|2022-02-06 09:58:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644141500000|2022-02-06 09:58:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644141510000|2022-02-06 09:58:30|22.28|22.08|22.32|22.12|22.32|22.12|22.28|22.08|5
1644141530000|2022-02-06 09:58:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644141570000|2022-02-06 09:59:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644141590000|2022-02-06 09:59:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644141600000|2022-02-06 10:00:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644141610000|2022-02-06 10:00:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644141700000|2022-02-06 10:01:40|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1644141730000|2022-02-06 10:02:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644141740000|2022-02-06 10:02:20|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644141850000|2022-02-06 10:04:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644141870000|2022-02-06 10:04:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644141920000|2022-02-06 10:05:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644141940000|2022-02-06 10:05:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644142000000|2022-02-06 10:06:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644142050000|2022-02-06 10:07:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644142100000|2022-02-06 10:08:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1644142120000|2022-02-06 10:08:40|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644142200000|2022-02-06 10:10:00|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|5
1644142210000|2022-02-06 10:10:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644142290000|2022-02-06 10:11:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644142360000|2022-02-06 10:12:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644142410000|2022-02-06 10:13:30|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644142420000|2022-02-06 10:13:40|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1644142510000|2022-02-06 10:15:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644142520000|2022-02-06 10:15:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644142590000|2022-02-06 10:16:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1644142600000|2022-02-06 10:16:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644142630000|2022-02-06 10:17:10|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644142790000|2022-02-06 10:19:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1644142800000|2022-02-06 10:20:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1644142880000|2022-02-06 10:21:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644143020000|2022-02-06 10:23:40|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1644143030000|2022-02-06 10:23:50|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644143040000|2022-02-06 10:24:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1644143060000|2022-02-06 10:24:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644143070000|2022-02-06 10:24:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644143080000|2022-02-06 10:24:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644143090000|2022-02-06 10:24:50|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644143100000|2022-02-06 10:25:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644143120000|2022-02-06 10:25:20|22.24|22.04|22.22|22.02|22.24|22.04|22.22|22.02|3
1644143130000|2022-02-06 10:25:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1644143140000|2022-02-06 10:25:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644143150000|2022-02-06 10:25:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644143190000|2022-02-06 10:26:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644143200000|2022-02-06 10:26:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644143220000|2022-02-06 10:27:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644143230000|2022-02-06 10:27:10|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644143240000|2022-02-06 10:27:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644143250000|2022-02-06 10:27:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644143270000|2022-02-06 10:27:50|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644143280000|2022-02-06 10:28:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644143310000|2022-02-06 10:28:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644143370000|2022-02-06 10:29:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644143390000|2022-02-06 10:29:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644143470000|2022-02-06 10:31:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1644143480000|2022-02-06 10:31:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644143500000|2022-02-06 10:31:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1644143510000|2022-02-06 10:31:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644143520000|2022-02-06 10:32:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644143540000|2022-02-06 10:32:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644143550000|2022-02-06 10:32:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644143570000|2022-02-06 10:32:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644143580000|2022-02-06 10:33:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644143590000|2022-02-06 10:33:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644143610000|2022-02-06 10:33:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644143650000|2022-02-06 10:34:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644143680000|2022-02-06 10:34:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644143690000|2022-02-06 10:34:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644143700000|2022-02-06 10:35:00|22.1|21.9|22.15|21.95|22.16|21.96|22.1|21.9|8
1644143710000|2022-02-06 10:35:10|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|4
1644143720000|2022-02-06 10:35:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644143730000|2022-02-06 10:35:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644143740000|2022-02-06 10:35:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1644143750000|2022-02-06 10:35:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644143760000|2022-02-06 10:36:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644143770000|2022-02-06 10:36:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644143780000|2022-02-06 10:36:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644143790000|2022-02-06 10:36:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644143800000|2022-02-06 10:36:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644143820000|2022-02-06 10:37:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644143830000|2022-02-06 10:37:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644143840000|2022-02-06 10:37:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644143850000|2022-02-06 10:37:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644143900000|2022-02-06 10:38:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644143910000|2022-02-06 10:38:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644143920000|2022-02-06 10:38:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644143930000|2022-02-06 10:38:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644143940000|2022-02-06 10:39:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644143950000|2022-02-06 10:39:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644143960000|2022-02-06 10:39:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644143970000|2022-02-06 10:39:30|22.2|22|22.19|21.99|22.2|22|22.18|21.98|4
1644143980000|2022-02-06 10:39:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644143990000|2022-02-06 10:39:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644144010000|2022-02-06 10:40:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644144140000|2022-02-06 10:42:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644144210000|2022-02-06 10:43:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644144260000|2022-02-06 10:44:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644144270000|2022-02-06 10:44:30|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644144280000|2022-02-06 10:44:40|22.19|21.99|22.17|21.97|22.2|22|22.17|21.97|7
1644144290000|2022-02-06 10:44:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644144300000|2022-02-06 10:45:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644144320000|2022-02-06 10:45:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644144330000|2022-02-06 10:45:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644144340000|2022-02-06 10:45:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644144350000|2022-02-06 10:45:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644144370000|2022-02-06 10:46:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644144470000|2022-02-06 10:47:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644144480000|2022-02-06 10:48:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644144500000|2022-02-06 10:48:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644144510000|2022-02-06 10:48:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644144530000|2022-02-06 10:48:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644144610000|2022-02-06 10:50:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644144680000|2022-02-06 10:51:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644144690000|2022-02-06 10:51:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644144700000|2022-02-06 10:51:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644144810000|2022-02-06 10:53:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644144830000|2022-02-06 10:53:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644144840000|2022-02-06 10:54:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644144870000|2022-02-06 10:54:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644144880000|2022-02-06 10:54:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644144890000|2022-02-06 10:54:50|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1644144900000|2022-02-06 10:55:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644144910000|2022-02-06 10:55:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644144970000|2022-02-06 10:56:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1644144980000|2022-02-06 10:56:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644145020000|2022-02-06 10:57:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644145030000|2022-02-06 10:57:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644145050000|2022-02-06 10:57:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644145100000|2022-02-06 10:58:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644145120000|2022-02-06 10:58:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644145310000|2022-02-06 11:01:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644145340000|2022-02-06 11:02:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644145380000|2022-02-06 11:03:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644145410000|2022-02-06 11:03:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644145420000|2022-02-06 11:03:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644145490000|2022-02-06 11:04:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1644145500000|2022-02-06 11:05:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|6
1644145520000|2022-02-06 11:05:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644145530000|2022-02-06 11:05:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1644145560000|2022-02-06 11:06:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644145580000|2022-02-06 11:06:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644145710000|2022-02-06 11:08:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644145750000|2022-02-06 11:09:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|8
1644145760000|2022-02-06 11:09:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644145770000|2022-02-06 11:09:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644145790000|2022-02-06 11:09:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644145800000|2022-02-06 11:10:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644145820000|2022-02-06 11:10:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644145830000|2022-02-06 11:10:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644145860000|2022-02-06 11:11:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644146040000|2022-02-06 11:14:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644146070000|2022-02-06 11:14:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644146080000|2022-02-06 11:14:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644146100000|2022-02-06 11:15:00|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|7
1644146120000|2022-02-06 11:15:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644146130000|2022-02-06 11:15:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644146140000|2022-02-06 11:15:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644146160000|2022-02-06 11:16:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644146170000|2022-02-06 11:16:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644146190000|2022-02-06 11:16:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644146280000|2022-02-06 11:18:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644146330000|2022-02-06 11:18:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644146340000|2022-02-06 11:19:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644146350000|2022-02-06 11:19:10|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644146370000|2022-02-06 11:19:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644146380000|2022-02-06 11:19:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644146390000|2022-02-06 11:19:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644146400000|2022-02-06 11:20:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644146410000|2022-02-06 11:20:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644146420000|2022-02-06 11:20:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644146430000|2022-02-06 11:20:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644146460000|2022-02-06 11:21:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644146470000|2022-02-06 11:21:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|10
1644146490000|2022-02-06 11:21:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|6
1644146500000|2022-02-06 11:21:40|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644146540000|2022-02-06 11:22:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644146550000|2022-02-06 11:22:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644146670000|2022-02-06 11:24:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644146680000|2022-02-06 11:24:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644146710000|2022-02-06 11:25:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644146730000|2022-02-06 11:25:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644146740000|2022-02-06 11:25:40|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|9
1644146750000|2022-02-06 11:25:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644146770000|2022-02-06 11:26:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644146780000|2022-02-06 11:26:20|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644146790000|2022-02-06 11:26:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644146800000|2022-02-06 11:26:40|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|7
1644146810000|2022-02-06 11:26:50|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|7
1644146820000|2022-02-06 11:27:00|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644146850000|2022-02-06 11:27:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|8
1644146860000|2022-02-06 11:27:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|10
1644146870000|2022-02-06 11:27:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644146880000|2022-02-06 11:28:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644146890000|2022-02-06 11:28:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644146900000|2022-02-06 11:28:20|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1644146910000|2022-02-06 11:28:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644146920000|2022-02-06 11:28:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644146930000|2022-02-06 11:28:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644146940000|2022-02-06 11:29:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644146950000|2022-02-06 11:29:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644147000000|2022-02-06 11:30:00|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644147090000|2022-02-06 11:31:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644147110000|2022-02-06 11:31:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644147120000|2022-02-06 11:32:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644147130000|2022-02-06 11:32:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147170000|2022-02-06 11:32:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644147180000|2022-02-06 11:33:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1644147190000|2022-02-06 11:33:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644147230000|2022-02-06 11:33:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147290000|2022-02-06 11:34:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1644147300000|2022-02-06 11:35:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147310000|2022-02-06 11:35:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644147340000|2022-02-06 11:35:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147360000|2022-02-06 11:36:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147380000|2022-02-06 11:36:20|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644147390000|2022-02-06 11:36:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147440000|2022-02-06 11:37:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147480000|2022-02-06 11:38:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147500000|2022-02-06 11:38:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147580000|2022-02-06 11:39:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644147590000|2022-02-06 11:39:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644147600000|2022-02-06 11:40:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147610000|2022-02-06 11:40:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644147620000|2022-02-06 11:40:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1644147650000|2022-02-06 11:40:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644147660000|2022-02-06 11:41:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644147670000|2022-02-06 11:41:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644147690000|2022-02-06 11:41:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644147700000|2022-02-06 11:41:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644147710000|2022-02-06 11:41:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644147770000|2022-02-06 11:42:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644147780000|2022-02-06 11:43:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644147790000|2022-02-06 11:43:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644147880000|2022-02-06 11:44:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644147910000|2022-02-06 11:45:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644147940000|2022-02-06 11:45:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644147950000|2022-02-06 11:45:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644147960000|2022-02-06 11:46:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644147970000|2022-02-06 11:46:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644148050000|2022-02-06 11:47:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644148070000|2022-02-06 11:47:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644148080000|2022-02-06 11:48:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644148090000|2022-02-06 11:48:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644148100000|2022-02-06 11:48:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644148110000|2022-02-06 11:48:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644148120000|2022-02-06 11:48:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644148130000|2022-02-06 11:48:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644148190000|2022-02-06 11:49:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644148210000|2022-02-06 11:50:10|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644148220000|2022-02-06 11:50:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644148250000|2022-02-06 11:50:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644148260000|2022-02-06 11:51:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644148300000|2022-02-06 11:51:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644148320000|2022-02-06 11:52:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148330000|2022-02-06 11:52:10|21.95|21.75|21.96|21.76|21.96|21.76|21.94|21.74|6
1644148340000|2022-02-06 11:52:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644148390000|2022-02-06 11:53:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148400000|2022-02-06 11:53:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644148410000|2022-02-06 11:53:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644148420000|2022-02-06 11:53:40|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|6
1644148430000|2022-02-06 11:53:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644148460000|2022-02-06 11:54:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644148470000|2022-02-06 11:54:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1644148490000|2022-02-06 11:54:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1644148500000|2022-02-06 11:55:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1644148510000|2022-02-06 11:55:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644148680000|2022-02-06 11:58:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644148720000|2022-02-06 11:58:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148740000|2022-02-06 11:59:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644148750000|2022-02-06 11:59:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148760000|2022-02-06 11:59:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644148780000|2022-02-06 11:59:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644148790000|2022-02-06 11:59:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1644148800000|2022-02-06 12:00:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644148820000|2022-02-06 12:00:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148880000|2022-02-06 12:01:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644148890000|2022-02-06 12:01:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644148920000|2022-02-06 12:02:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644148930000|2022-02-06 12:02:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644148940000|2022-02-06 12:02:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644149020000|2022-02-06 12:03:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644149030000|2022-02-06 12:03:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644149060000|2022-02-06 12:04:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644149070000|2022-02-06 12:04:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644149100000|2022-02-06 12:05:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644149120000|2022-02-06 12:05:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644149140000|2022-02-06 12:05:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644149160000|2022-02-06 12:06:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644149180000|2022-02-06 12:06:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644149220000|2022-02-06 12:07:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644149250000|2022-02-06 12:07:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644149260000|2022-02-06 12:07:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644149270000|2022-02-06 12:07:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644149280000|2022-02-06 12:08:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644149290000|2022-02-06 12:08:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644149490000|2022-02-06 12:11:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644149510000|2022-02-06 12:11:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644149570000|2022-02-06 12:12:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644149590000|2022-02-06 12:13:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644149700000|2022-02-06 12:15:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644149750000|2022-02-06 12:15:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644149760000|2022-02-06 12:16:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|7
1644149840000|2022-02-06 12:17:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644149930000|2022-02-06 12:18:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644149940000|2022-02-06 12:19:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644150000000|2022-02-06 12:20:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644150010000|2022-02-06 12:20:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644150020000|2022-02-06 12:20:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644150040000|2022-02-06 12:20:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644150050000|2022-02-06 12:20:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644150220000|2022-02-06 12:23:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1644150240000|2022-02-06 12:24:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644150250000|2022-02-06 12:24:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644150260000|2022-02-06 12:24:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644150280000|2022-02-06 12:24:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644150320000|2022-02-06 12:25:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644150450000|2022-02-06 12:27:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644150460000|2022-02-06 12:27:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644150490000|2022-02-06 12:28:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644150510000|2022-02-06 12:28:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644150530000|2022-02-06 12:28:50|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644150550000|2022-02-06 12:29:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644150610000|2022-02-06 12:30:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644150620000|2022-02-06 12:30:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644150670000|2022-02-06 12:31:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644150680000|2022-02-06 12:31:20|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644150700000|2022-02-06 12:31:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1644150710000|2022-02-06 12:31:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644150730000|2022-02-06 12:32:10|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644150750000|2022-02-06 12:32:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644150760000|2022-02-06 12:32:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644150810000|2022-02-06 12:33:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644150820000|2022-02-06 12:33:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644150850000|2022-02-06 12:34:10|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644150930000|2022-02-06 12:35:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644150940000|2022-02-06 12:35:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644150950000|2022-02-06 12:35:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644150960000|2022-02-06 12:36:00|21.98|21.78|21.96|21.76|21.98|21.78|21.96|21.76|3
1644150970000|2022-02-06 12:36:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644151040000|2022-02-06 12:37:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644151050000|2022-02-06 12:37:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644151080000|2022-02-06 12:38:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644151140000|2022-02-06 12:39:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644151220000|2022-02-06 12:40:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644151230000|2022-02-06 12:40:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644151250000|2022-02-06 12:40:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644151410000|2022-02-06 12:43:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644151470000|2022-02-06 12:44:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644151480000|2022-02-06 12:44:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644151510000|2022-02-06 12:45:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644151530000|2022-02-06 12:45:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644151570000|2022-02-06 12:46:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644151580000|2022-02-06 12:46:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644151590000|2022-02-06 12:46:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644151600000|2022-02-06 12:46:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|13
1644151610000|2022-02-06 12:46:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644151620000|2022-02-06 12:47:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644151630000|2022-02-06 12:47:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|6
1644151690000|2022-02-06 12:48:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|11
1644151700000|2022-02-06 12:48:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644151740000|2022-02-06 12:49:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644151750000|2022-02-06 12:49:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644151760000|2022-02-06 12:49:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644151770000|2022-02-06 12:49:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644151780000|2022-02-06 12:49:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644151800000|2022-02-06 12:50:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644151820000|2022-02-06 12:50:20|21.88|21.68|21.89|21.69|21.89|21.69|21.87|21.67|4
1644151830000|2022-02-06 12:50:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644151840000|2022-02-06 12:50:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644151850000|2022-02-06 12:50:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1644151860000|2022-02-06 12:51:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644151870000|2022-02-06 12:51:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644151880000|2022-02-06 12:51:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644151890000|2022-02-06 12:51:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644151900000|2022-02-06 12:51:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644151950000|2022-02-06 12:52:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644152020000|2022-02-06 12:53:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644152030000|2022-02-06 12:53:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644152040000|2022-02-06 12:54:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644152070000|2022-02-06 12:54:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644152090000|2022-02-06 12:54:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644152100000|2022-02-06 12:55:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644152110000|2022-02-06 12:55:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644152150000|2022-02-06 12:55:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644152160000|2022-02-06 12:56:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644152230000|2022-02-06 12:57:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644152240000|2022-02-06 12:57:20|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|4
1644152250000|2022-02-06 12:57:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644152280000|2022-02-06 12:58:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644152310000|2022-02-06 12:58:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644152330000|2022-02-06 12:58:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644152340000|2022-02-06 12:59:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644152370000|2022-02-06 12:59:30|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|3
1644152390000|2022-02-06 12:59:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644152400000|2022-02-06 13:00:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644152410000|2022-02-06 13:00:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644152430000|2022-02-06 13:00:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644152450000|2022-02-06 13:00:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644152490000|2022-02-06 13:01:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|7
1644152510000|2022-02-06 13:01:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644152520000|2022-02-06 13:02:00|21.93|21.73|21.95|21.75|21.95|21.75|21.93|21.73|5
1644152530000|2022-02-06 13:02:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644152540000|2022-02-06 13:02:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644152550000|2022-02-06 13:02:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644152560000|2022-02-06 13:02:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1644152570000|2022-02-06 13:02:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644152580000|2022-02-06 13:03:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644152590000|2022-02-06 13:03:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644152640000|2022-02-06 13:04:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644152650000|2022-02-06 13:04:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644152670000|2022-02-06 13:04:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644152800000|2022-02-06 13:06:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644152810000|2022-02-06 13:06:50|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|5
1644152820000|2022-02-06 13:07:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644152830000|2022-02-06 13:07:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|8
1644152840000|2022-02-06 13:07:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644152850000|2022-02-06 13:07:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|9
1644152870000|2022-02-06 13:07:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644152880000|2022-02-06 13:08:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644152900000|2022-02-06 13:08:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644152910000|2022-02-06 13:08:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644152940000|2022-02-06 13:09:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644152950000|2022-02-06 13:09:10|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|9
1644152960000|2022-02-06 13:09:20|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644152990000|2022-02-06 13:09:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644153000000|2022-02-06 13:10:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644153010000|2022-02-06 13:10:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644153020000|2022-02-06 13:10:20|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644153030000|2022-02-06 13:10:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|8
1644153040000|2022-02-06 13:10:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644153050000|2022-02-06 13:10:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644153060000|2022-02-06 13:11:00|22.02|21.82|22.02|21.82|22.03|21.83|22.01|21.81|5
1644153070000|2022-02-06 13:11:10|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644153080000|2022-02-06 13:11:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644153090000|2022-02-06 13:11:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644153100000|2022-02-06 13:11:40|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644153110000|2022-02-06 13:11:50|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|9
1644153130000|2022-02-06 13:12:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644153140000|2022-02-06 13:12:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644153150000|2022-02-06 13:12:30|22.05|21.85|22.05|21.85|22.06|21.86|22.04|21.84|5
1644153160000|2022-02-06 13:12:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644153190000|2022-02-06 13:13:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644153210000|2022-02-06 13:13:30|22.04|21.84|22|21.8|22.04|21.84|22|21.8|9
1644153220000|2022-02-06 13:13:40|21.99|21.79|21.95|21.75|21.99|21.79|21.95|21.75|9
1644153230000|2022-02-06 13:13:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644153240000|2022-02-06 13:14:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644153260000|2022-02-06 13:14:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644153270000|2022-02-06 13:14:30|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|3
1644153280000|2022-02-06 13:14:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644153290000|2022-02-06 13:14:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644153300000|2022-02-06 13:15:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644153310000|2022-02-06 13:15:10|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|5
1644153320000|2022-02-06 13:15:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644153330000|2022-02-06 13:15:30|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|5
1644153340000|2022-02-06 13:15:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644153350000|2022-02-06 13:15:50|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|4
1644153370000|2022-02-06 13:16:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644153390000|2022-02-06 13:16:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1644153400000|2022-02-06 13:16:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644153410000|2022-02-06 13:16:50|21.9|21.7|21.89|21.69|21.91|21.71|21.89|21.69|4
1644153430000|2022-02-06 13:17:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644153450000|2022-02-06 13:17:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644153460000|2022-02-06 13:17:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644153470000|2022-02-06 13:17:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644153510000|2022-02-06 13:18:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644153520000|2022-02-06 13:18:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644153540000|2022-02-06 13:19:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644153550000|2022-02-06 13:19:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644153620000|2022-02-06 13:20:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644153630000|2022-02-06 13:20:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644153640000|2022-02-06 13:20:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644153650000|2022-02-06 13:20:50|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644153690000|2022-02-06 13:21:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644153700000|2022-02-06 13:21:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644153730000|2022-02-06 13:22:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644153740000|2022-02-06 13:22:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|9
1644153770000|2022-02-06 13:22:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644153780000|2022-02-06 13:23:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644153800000|2022-02-06 13:23:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1644153810000|2022-02-06 13:23:30|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|5
1644153830000|2022-02-06 13:23:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644153840000|2022-02-06 13:24:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644153850000|2022-02-06 13:24:10|21.98|21.78|21.97|21.77|21.98|21.78|21.96|21.76|10
1644153860000|2022-02-06 13:24:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644153870000|2022-02-06 13:24:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644153890000|2022-02-06 13:24:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644153910000|2022-02-06 13:25:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1644153920000|2022-02-06 13:25:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1644153940000|2022-02-06 13:25:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644153950000|2022-02-06 13:25:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644153970000|2022-02-06 13:26:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644153980000|2022-02-06 13:26:20|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644153990000|2022-02-06 13:26:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644154000000|2022-02-06 13:26:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1644154010000|2022-02-06 13:26:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644154030000|2022-02-06 13:27:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1644154040000|2022-02-06 13:27:20|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644154060000|2022-02-06 13:27:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644154080000|2022-02-06 13:28:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644154130000|2022-02-06 13:28:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644154170000|2022-02-06 13:29:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644154180000|2022-02-06 13:29:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644154190000|2022-02-06 13:29:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644154210000|2022-02-06 13:30:10|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644154230000|2022-02-06 13:30:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644154240000|2022-02-06 13:30:40|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644154250000|2022-02-06 13:30:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644154260000|2022-02-06 13:31:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644154290000|2022-02-06 13:31:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644154300000|2022-02-06 13:31:40|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644154310000|2022-02-06 13:31:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644154350000|2022-02-06 13:32:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644154360000|2022-02-06 13:32:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644154370000|2022-02-06 13:32:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644154380000|2022-02-06 13:33:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644154450000|2022-02-06 13:34:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644154460000|2022-02-06 13:34:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|8
1644154470000|2022-02-06 13:34:30|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|11
1644154480000|2022-02-06 13:34:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1644154490000|2022-02-06 13:34:50|22|21.8|22|21.8|22.01|21.81|22|21.8|11
1644154520000|2022-02-06 13:35:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644154540000|2022-02-06 13:35:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644154550000|2022-02-06 13:35:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|8
1644154560000|2022-02-06 13:36:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644154590000|2022-02-06 13:36:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644154600000|2022-02-06 13:36:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644154640000|2022-02-06 13:37:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644154650000|2022-02-06 13:37:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644154690000|2022-02-06 13:38:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644154700000|2022-02-06 13:38:20|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|4
1644154740000|2022-02-06 13:39:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644154760000|2022-02-06 13:39:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644154770000|2022-02-06 13:39:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644154800000|2022-02-06 13:40:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644154810000|2022-02-06 13:40:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644154880000|2022-02-06 13:41:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644154890000|2022-02-06 13:41:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644154900000|2022-02-06 13:41:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644154910000|2022-02-06 13:41:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644154930000|2022-02-06 13:42:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644154940000|2022-02-06 13:42:20|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644154950000|2022-02-06 13:42:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644154960000|2022-02-06 13:42:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644154970000|2022-02-06 13:42:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644154980000|2022-02-06 13:43:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644155010000|2022-02-06 13:43:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644155020000|2022-02-06 13:43:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644155030000|2022-02-06 13:43:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644155120000|2022-02-06 13:45:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644155130000|2022-02-06 13:45:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644155200000|2022-02-06 13:46:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644155210000|2022-02-06 13:46:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644155220000|2022-02-06 13:47:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644155230000|2022-02-06 13:47:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644155240000|2022-02-06 13:47:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1644155250000|2022-02-06 13:47:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644155300000|2022-02-06 13:48:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644155330000|2022-02-06 13:48:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644155340000|2022-02-06 13:49:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644155350000|2022-02-06 13:49:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644155390000|2022-02-06 13:49:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644155400000|2022-02-06 13:50:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644155410000|2022-02-06 13:50:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644155430000|2022-02-06 13:50:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644155440000|2022-02-06 13:50:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|8
1644155500000|2022-02-06 13:51:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644155530000|2022-02-06 13:52:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644155540000|2022-02-06 13:52:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644155550000|2022-02-06 13:52:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644155560000|2022-02-06 13:52:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644155570000|2022-02-06 13:52:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644155580000|2022-02-06 13:53:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1644155590000|2022-02-06 13:53:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644155600000|2022-02-06 13:53:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644155610000|2022-02-06 13:53:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|11
1644155660000|2022-02-06 13:54:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644155680000|2022-02-06 13:54:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644155700000|2022-02-06 13:55:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644155710000|2022-02-06 13:55:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644155720000|2022-02-06 13:55:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644155730000|2022-02-06 13:55:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|5
1644155740000|2022-02-06 13:55:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644155750000|2022-02-06 13:55:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644155760000|2022-02-06 13:56:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644155840000|2022-02-06 13:57:20|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644155900000|2022-02-06 13:58:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644155920000|2022-02-06 13:58:40|21.99|21.79|21.97|21.77|21.99|21.79|21.96|21.76|5
1644155930000|2022-02-06 13:58:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644155960000|2022-02-06 13:59:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644155980000|2022-02-06 13:59:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644156000000|2022-02-06 14:00:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644156010000|2022-02-06 14:00:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|10
1644156020000|2022-02-06 14:00:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644156070000|2022-02-06 14:01:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644156090000|2022-02-06 14:01:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644156100000|2022-02-06 14:01:40|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|6
1644156140000|2022-02-06 14:02:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644156150000|2022-02-06 14:02:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644156160000|2022-02-06 14:02:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644156170000|2022-02-06 14:02:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644156180000|2022-02-06 14:03:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1644156190000|2022-02-06 14:03:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644156220000|2022-02-06 14:03:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644156230000|2022-02-06 14:03:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644156240000|2022-02-06 14:04:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644156250000|2022-02-06 14:04:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|12
1644156260000|2022-02-06 14:04:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1644156310000|2022-02-06 14:05:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644156320000|2022-02-06 14:05:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644156330000|2022-02-06 14:05:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644156340000|2022-02-06 14:05:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644156380000|2022-02-06 14:06:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644156390000|2022-02-06 14:06:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644156400000|2022-02-06 14:06:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1644156410000|2022-02-06 14:06:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644156420000|2022-02-06 14:07:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644156430000|2022-02-06 14:07:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644156450000|2022-02-06 14:07:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644156460000|2022-02-06 14:07:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644156470000|2022-02-06 14:07:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644156480000|2022-02-06 14:08:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644156520000|2022-02-06 14:08:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644156530000|2022-02-06 14:08:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644156540000|2022-02-06 14:09:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644156550000|2022-02-06 14:09:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644156600000|2022-02-06 14:10:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644156610000|2022-02-06 14:10:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|9
1644156620000|2022-02-06 14:10:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1644156630000|2022-02-06 14:10:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644156650000|2022-02-06 14:10:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644156750000|2022-02-06 14:12:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644156760000|2022-02-06 14:12:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644156780000|2022-02-06 14:13:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644156790000|2022-02-06 14:13:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644156840000|2022-02-06 14:14:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644156860000|2022-02-06 14:14:20|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|8
1644156870000|2022-02-06 14:14:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|10
1644156880000|2022-02-06 14:14:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|8
1644156890000|2022-02-06 14:14:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644156900000|2022-02-06 14:15:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644156910000|2022-02-06 14:15:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644156920000|2022-02-06 14:15:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644156940000|2022-02-06 14:15:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644156950000|2022-02-06 14:15:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644156960000|2022-02-06 14:16:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644156980000|2022-02-06 14:16:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644157020000|2022-02-06 14:17:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644157040000|2022-02-06 14:17:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644157050000|2022-02-06 14:17:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644157060000|2022-02-06 14:17:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644157070000|2022-02-06 14:17:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644157080000|2022-02-06 14:18:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644157090000|2022-02-06 14:18:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644157100000|2022-02-06 14:18:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644157110000|2022-02-06 14:18:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1644157120000|2022-02-06 14:18:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644157150000|2022-02-06 14:19:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1644157170000|2022-02-06 14:19:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644157180000|2022-02-06 14:19:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644157220000|2022-02-06 14:20:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644157230000|2022-02-06 14:20:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644157240000|2022-02-06 14:20:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644157320000|2022-02-06 14:22:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644157330000|2022-02-06 14:22:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644157370000|2022-02-06 14:22:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644157400000|2022-02-06 14:23:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644157470000|2022-02-06 14:24:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644157480000|2022-02-06 14:24:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|8
1644157510000|2022-02-06 14:25:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644157530000|2022-02-06 14:25:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644157540000|2022-02-06 14:25:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644157550000|2022-02-06 14:25:50|22|21.8|22|21.8|22|21.8|21.99|21.79|9
1644157570000|2022-02-06 14:26:10|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644157580000|2022-02-06 14:26:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644157630000|2022-02-06 14:27:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644157650000|2022-02-06 14:27:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644157660000|2022-02-06 14:27:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644157740000|2022-02-06 14:29:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644157790000|2022-02-06 14:29:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644157880000|2022-02-06 14:31:20|22.03|21.83|22.03|21.83|22.05|21.85|22.03|21.83|7
1644157890000|2022-02-06 14:31:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644157900000|2022-02-06 14:31:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644157910000|2022-02-06 14:31:50|22.07|21.87|22.12|21.92|22.12|21.92|22.07|21.87|12
1644157920000|2022-02-06 14:32:00|22.13|21.93|22.16|21.96|22.16|21.96|22.13|21.93|10
1644157930000|2022-02-06 14:32:10|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|10
1644157940000|2022-02-06 14:32:20|22.13|21.93|22.13|21.93|22.14|21.94|22.11|21.91|17
1644157950000|2022-02-06 14:32:30|22.12|21.92|22.13|21.93|22.13|21.93|22.11|21.91|6
1644157960000|2022-02-06 14:32:40|22.14|21.94|22.14|21.94|22.14|21.94|22.12|21.92|9
1644157970000|2022-02-06 14:32:50|22.15|21.95|22.17|21.97|22.18|21.98|22.14|21.94|9
1644157980000|2022-02-06 14:33:00|22.16|21.96|22.17|21.97|22.18|21.98|22.16|21.96|6
1644157990000|2022-02-06 14:33:10|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|11
1644158000000|2022-02-06 14:33:20|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|4
1644158010000|2022-02-06 14:33:30|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|5
1644158020000|2022-02-06 14:33:40|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|7
1644158030000|2022-02-06 14:33:50|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|5
1644158040000|2022-02-06 14:34:00|22.03|21.83|21.99|21.79|22.03|21.83|21.99|21.79|9
1644158050000|2022-02-06 14:34:10|21.98|21.78|22.02|21.82|22.02|21.82|21.98|21.78|5
1644158060000|2022-02-06 14:34:20|22.03|21.83|22.05|21.85|22.06|21.86|22.02|21.82|7
1644158070000|2022-02-06 14:34:30|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|6
1644158080000|2022-02-06 14:34:40|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|8
1644158090000|2022-02-06 14:34:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|11
1644158100000|2022-02-06 14:35:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644158110000|2022-02-06 14:35:10|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644158120000|2022-02-06 14:35:20|22.01|21.81|21.99|21.79|22.01|21.81|21.99|21.79|7
1644158130000|2022-02-06 14:35:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644158140000|2022-02-06 14:35:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644158150000|2022-02-06 14:35:50|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1644158160000|2022-02-06 14:36:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|7
1644158170000|2022-02-06 14:36:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644158180000|2022-02-06 14:36:20|21.98|21.78|21.95|21.75|21.98|21.78|21.95|21.75|8
1644158190000|2022-02-06 14:36:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|11
1644158200000|2022-02-06 14:36:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644158210000|2022-02-06 14:36:50|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|4
1644158220000|2022-02-06 14:37:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644158230000|2022-02-06 14:37:10|21.91|21.71|21.86|21.66|21.91|21.71|21.86|21.66|11
1644158240000|2022-02-06 14:37:20|21.87|21.67|21.88|21.68|21.88|21.68|21.85|21.65|8
1644158250000|2022-02-06 14:37:30|21.89|21.69|21.87|21.67|21.89|21.69|21.86|21.66|5
1644158260000|2022-02-06 14:37:40|21.86|21.66|21.85|21.65|21.87|21.67|21.84|21.64|8
1644158270000|2022-02-06 14:37:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644158280000|2022-02-06 14:38:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644158290000|2022-02-06 14:38:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644158300000|2022-02-06 14:38:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1644158310000|2022-02-06 14:38:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644158320000|2022-02-06 14:38:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644158330000|2022-02-06 14:38:50|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|5
1644158340000|2022-02-06 14:39:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644158350000|2022-02-06 14:39:10|21.9|21.7|21.92|21.72|21.92|21.72|21.89|21.69|5
1644158360000|2022-02-06 14:39:20|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|9
1644158380000|2022-02-06 14:39:40|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|5
1644158390000|2022-02-06 14:39:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644158400000|2022-02-06 14:40:00|21.93|21.73|21.91|21.71|21.93|21.73|21.91|21.71|3
1644158410000|2022-02-06 14:40:10|21.92|21.72|21.91|21.71|21.92|21.72|21.9|21.7|6
1644158420000|2022-02-06 14:40:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644158430000|2022-02-06 14:40:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644158440000|2022-02-06 14:40:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644158450000|2022-02-06 14:40:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|8
1644158460000|2022-02-06 14:41:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644158490000|2022-02-06 14:41:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1644158500000|2022-02-06 14:41:40|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644158510000|2022-02-06 14:41:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|9
1644158520000|2022-02-06 14:42:00|21.84|21.64|21.81|21.61|21.85|21.65|21.81|21.61|6
1644158530000|2022-02-06 14:42:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644158540000|2022-02-06 14:42:20|21.81|21.61|21.78|21.58|21.81|21.61|21.78|21.58|6
1644158550000|2022-02-06 14:42:30|21.77|21.57|21.75|21.55|21.78|21.58|21.75|21.55|6
1644158560000|2022-02-06 14:42:40|21.76|21.56|21.75|21.55|21.76|21.56|21.74|21.54|10
1644158570000|2022-02-06 14:42:50|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|3
1644158580000|2022-02-06 14:43:00|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644158590000|2022-02-06 14:43:10|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644158600000|2022-02-06 14:43:20|21.7|21.5|21.69|21.49|21.71|21.51|21.69|21.49|6
1644158610000|2022-02-06 14:43:30|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|6
1644158620000|2022-02-06 14:43:40|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|7
1644158630000|2022-02-06 14:43:50|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1644158640000|2022-02-06 14:44:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644158650000|2022-02-06 14:44:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644158660000|2022-02-06 14:44:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644158670000|2022-02-06 14:44:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1644158680000|2022-02-06 14:44:40|21.75|21.55|21.76|21.56|21.77|21.57|21.75|21.55|4
1644158690000|2022-02-06 14:44:50|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644158700000|2022-02-06 14:45:00|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|11
1644158710000|2022-02-06 14:45:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|8
1644158720000|2022-02-06 14:45:20|21.75|21.55|21.73|21.53|21.76|21.56|21.73|21.53|5
1644158730000|2022-02-06 14:45:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644158740000|2022-02-06 14:45:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644158750000|2022-02-06 14:45:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1644158760000|2022-02-06 14:46:00|21.71|21.51|21.73|21.53|21.74|21.54|21.71|21.51|5
1644158770000|2022-02-06 14:46:10|21.74|21.54|21.74|21.54|21.74|21.54|21.72|21.52|5
1644158780000|2022-02-06 14:46:20|21.75|21.55|21.78|21.58|21.78|21.58|21.74|21.54|6
1644158790000|2022-02-06 14:46:30|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644158800000|2022-02-06 14:46:40|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|4
1644158820000|2022-02-06 14:47:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644158830000|2022-02-06 14:47:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|7
1644158840000|2022-02-06 14:47:20|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|7
1644158850000|2022-02-06 14:47:30|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|6
1644158860000|2022-02-06 14:47:40|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|8
1644158870000|2022-02-06 14:47:50|21.87|21.67|21.83|21.63|21.87|21.67|21.83|21.63|5
1644158880000|2022-02-06 14:48:00|21.84|21.64|21.81|21.61|21.84|21.64|21.81|21.61|4
1644158890000|2022-02-06 14:48:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644158900000|2022-02-06 14:48:20|21.78|21.58|21.76|21.56|21.79|21.59|21.76|21.56|5
1644158910000|2022-02-06 14:48:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644158920000|2022-02-06 14:48:40|21.74|21.54|21.7|21.5|21.75|21.55|21.69|21.49|12
1644158930000|2022-02-06 14:48:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644158940000|2022-02-06 14:49:00|21.69|21.49|21.66|21.46|21.69|21.49|21.66|21.46|4
1644158950000|2022-02-06 14:49:10|21.65|21.45|21.62|21.42|21.66|21.46|21.62|21.42|12
1644158960000|2022-02-06 14:49:20|21.61|21.41|21.51|21.31|21.61|21.41|21.51|21.31|8
1644158970000|2022-02-06 14:49:30|21.52|21.32|21.6|21.4|21.6|21.4|21.52|21.32|16
1644158980000|2022-02-06 14:49:40|21.61|21.41|21.63|21.43|21.64|21.44|21.6|21.4|13
1644158990000|2022-02-06 14:49:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644159000000|2022-02-06 14:50:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644159010000|2022-02-06 14:50:10|21.66|21.46|21.62|21.42|21.66|21.46|21.62|21.42|7
1644159020000|2022-02-06 14:50:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644159030000|2022-02-06 14:50:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644159040000|2022-02-06 14:50:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1644159050000|2022-02-06 14:50:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1644159060000|2022-02-06 14:51:00|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|3
1644159070000|2022-02-06 14:51:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644159080000|2022-02-06 14:51:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1644159090000|2022-02-06 14:51:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|9
1644159100000|2022-02-06 14:51:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644159110000|2022-02-06 14:51:50|21.59|21.39|21.62|21.42|21.63|21.43|21.59|21.39|6
1644159120000|2022-02-06 14:52:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644159130000|2022-02-06 14:52:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1644159140000|2022-02-06 14:52:20|21.61|21.41|21.62|21.42|21.63|21.43|21.61|21.41|4
1644159150000|2022-02-06 14:52:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644159160000|2022-02-06 14:52:40|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|3
1644159170000|2022-02-06 14:52:50|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|8
1644159190000|2022-02-06 14:53:10|21.66|21.46|21.67|21.47|21.68|21.48|21.66|21.46|4
1644159200000|2022-02-06 14:53:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644159210000|2022-02-06 14:53:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644159220000|2022-02-06 14:53:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644159230000|2022-02-06 14:53:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644159240000|2022-02-06 14:54:00|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|12
1644159250000|2022-02-06 14:54:10|21.67|21.47|21.66|21.46|21.67|21.47|21.65|21.45|16
1644159260000|2022-02-06 14:54:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|10
1644159270000|2022-02-06 14:54:30|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|3
1644159280000|2022-02-06 14:54:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644159290000|2022-02-06 14:54:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644159300000|2022-02-06 14:55:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644159310000|2022-02-06 14:55:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644159320000|2022-02-06 14:55:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|7
1644159340000|2022-02-06 14:55:40|21.67|21.47|21.64|21.44|21.67|21.47|21.64|21.44|6
1644159350000|2022-02-06 14:55:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644159360000|2022-02-06 14:56:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644159370000|2022-02-06 14:56:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644159380000|2022-02-06 14:56:20|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|5
1644159390000|2022-02-06 14:56:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644159400000|2022-02-06 14:56:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1644159410000|2022-02-06 14:56:50|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|5
1644159420000|2022-02-06 14:57:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644159430000|2022-02-06 14:57:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|14
1644159440000|2022-02-06 14:57:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1644159450000|2022-02-06 14:57:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644159460000|2022-02-06 14:57:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644159470000|2022-02-06 14:57:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644159480000|2022-02-06 14:58:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644159490000|2022-02-06 14:58:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644159500000|2022-02-06 14:58:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644159510000|2022-02-06 14:58:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1644159520000|2022-02-06 14:58:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644159530000|2022-02-06 14:58:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644159540000|2022-02-06 14:59:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644159550000|2022-02-06 14:59:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644159560000|2022-02-06 14:59:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644159580000|2022-02-06 14:59:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644159590000|2022-02-06 14:59:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644159600000|2022-02-06 15:00:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644159610000|2022-02-06 15:00:10|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|3
1644159620000|2022-02-06 15:00:20|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|3
1644159630000|2022-02-06 15:00:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|8
1644159640000|2022-02-06 15:00:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644159650000|2022-02-06 15:00:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644159660000|2022-02-06 15:01:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644159670000|2022-02-06 15:01:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644159680000|2022-02-06 15:01:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1644159690000|2022-02-06 15:01:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644159710000|2022-02-06 15:01:50|21.49|21.29|21.45|21.25|21.49|21.29|21.45|21.25|5
1644159720000|2022-02-06 15:02:00|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|9
1644159730000|2022-02-06 15:02:10|21.43|21.23|21.4|21.2|21.44|21.24|21.4|21.2|8
1644159740000|2022-02-06 15:02:20|21.41|21.21|21.45|21.25|21.45|21.25|21.4|21.2|9
1644159750000|2022-02-06 15:02:30|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|6
1644159760000|2022-02-06 15:02:40|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|4
1644159770000|2022-02-06 15:02:50|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|5
1644159780000|2022-02-06 15:03:00|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|4
1644159790000|2022-02-06 15:03:10|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|13
1644159800000|2022-02-06 15:03:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1644159810000|2022-02-06 15:03:30|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|6
1644159820000|2022-02-06 15:03:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644159830000|2022-02-06 15:03:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644159840000|2022-02-06 15:04:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1644159850000|2022-02-06 15:04:10|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|5
1644159870000|2022-02-06 15:04:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1644159880000|2022-02-06 15:04:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644159890000|2022-02-06 15:04:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|10
1644159900000|2022-02-06 15:05:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644159910000|2022-02-06 15:05:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644159920000|2022-02-06 15:05:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644159930000|2022-02-06 15:05:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644159940000|2022-02-06 15:05:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644159950000|2022-02-06 15:05:50|21.47|21.27|21.51|21.31|21.51|21.31|21.47|21.27|5
1644159960000|2022-02-06 15:06:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644159970000|2022-02-06 15:06:10|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|6
1644159980000|2022-02-06 15:06:20|21.53|21.33|21.54|21.34|21.55|21.35|21.52|21.32|7
1644159990000|2022-02-06 15:06:30|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|4
1644160010000|2022-02-06 15:06:50|21.57|21.37|21.59|21.39|21.6|21.4|21.57|21.37|7
1644160020000|2022-02-06 15:07:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|10
1644160040000|2022-02-06 15:07:20|21.6|21.4|21.63|21.43|21.63|21.43|21.59|21.39|8
1644160050000|2022-02-06 15:07:30|21.64|21.44|21.67|21.47|21.67|21.47|21.64|21.44|4
1644160060000|2022-02-06 15:07:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644160070000|2022-02-06 15:07:50|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|4
1644160080000|2022-02-06 15:08:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1644160090000|2022-02-06 15:08:10|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|3
1644160100000|2022-02-06 15:08:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644160110000|2022-02-06 15:08:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644160120000|2022-02-06 15:08:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644160160000|2022-02-06 15:09:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644160170000|2022-02-06 15:09:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644160180000|2022-02-06 15:09:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644160190000|2022-02-06 15:09:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1644160200000|2022-02-06 15:10:00|21.6|21.4|21.6|21.4|21.62|21.42|21.6|21.4|7
1644160210000|2022-02-06 15:10:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644160220000|2022-02-06 15:10:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644160230000|2022-02-06 15:10:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644160240000|2022-02-06 15:10:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1644160250000|2022-02-06 15:10:50|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|6
1644160260000|2022-02-06 15:11:00|21.56|21.36|21.56|21.36|21.57|21.37|21.55|21.35|9
1644160270000|2022-02-06 15:11:10|21.55|21.35|21.58|21.38|21.58|21.38|21.55|21.35|6
1644160280000|2022-02-06 15:11:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1644160290000|2022-02-06 15:11:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|11
1644160300000|2022-02-06 15:11:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1644160310000|2022-02-06 15:11:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1644160320000|2022-02-06 15:12:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1644160330000|2022-02-06 15:12:10|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|5
1644160340000|2022-02-06 15:12:20|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|4
1644160350000|2022-02-06 15:12:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644160360000|2022-02-06 15:12:40|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|6
1644160400000|2022-02-06 15:13:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644160410000|2022-02-06 15:13:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644160420000|2022-02-06 15:13:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644160430000|2022-02-06 15:13:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644160440000|2022-02-06 15:14:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644160450000|2022-02-06 15:14:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644160460000|2022-02-06 15:14:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644160470000|2022-02-06 15:14:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644160480000|2022-02-06 15:14:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644160500000|2022-02-06 15:15:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644160510000|2022-02-06 15:15:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644160520000|2022-02-06 15:15:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644160530000|2022-02-06 15:15:30|21.63|21.43|21.66|21.46|21.66|21.46|21.63|21.43|6
1644160540000|2022-02-06 15:15:40|21.65|21.45|21.65|21.45|21.66|21.46|21.64|21.44|9
1644160550000|2022-02-06 15:15:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644160570000|2022-02-06 15:16:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644160580000|2022-02-06 15:16:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644160590000|2022-02-06 15:16:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644160600000|2022-02-06 15:16:40|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|6
1644160620000|2022-02-06 15:17:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644160630000|2022-02-06 15:17:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644160640000|2022-02-06 15:17:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644160660000|2022-02-06 15:17:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644160670000|2022-02-06 15:17:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|9
1644160720000|2022-02-06 15:18:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644160730000|2022-02-06 15:18:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644160740000|2022-02-06 15:19:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644160750000|2022-02-06 15:19:10|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|4
1644160760000|2022-02-06 15:19:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644160770000|2022-02-06 15:19:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644160780000|2022-02-06 15:19:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644160790000|2022-02-06 15:19:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644160800000|2022-02-06 15:20:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644160810000|2022-02-06 15:20:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644160820000|2022-02-06 15:20:20|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|7
1644160840000|2022-02-06 15:20:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644160850000|2022-02-06 15:20:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644160860000|2022-02-06 15:21:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644160870000|2022-02-06 15:21:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|8
1644160880000|2022-02-06 15:21:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644160890000|2022-02-06 15:21:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644160900000|2022-02-06 15:21:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644160920000|2022-02-06 15:22:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644160930000|2022-02-06 15:22:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644160940000|2022-02-06 15:22:20|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644160950000|2022-02-06 15:22:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1644160970000|2022-02-06 15:22:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644160980000|2022-02-06 15:23:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644160990000|2022-02-06 15:23:10|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|9
1644161000000|2022-02-06 15:23:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1644161020000|2022-02-06 15:23:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644161040000|2022-02-06 15:24:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644161050000|2022-02-06 15:24:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1644161060000|2022-02-06 15:24:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644161080000|2022-02-06 15:24:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644161090000|2022-02-06 15:24:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1644161100000|2022-02-06 15:25:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644161140000|2022-02-06 15:25:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644161170000|2022-02-06 15:26:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644161190000|2022-02-06 15:26:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644161200000|2022-02-06 15:26:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644161210000|2022-02-06 15:26:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644161220000|2022-02-06 15:27:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644161230000|2022-02-06 15:27:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|7
1644161240000|2022-02-06 15:27:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644161250000|2022-02-06 15:27:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644161260000|2022-02-06 15:27:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644161290000|2022-02-06 15:28:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644161330000|2022-02-06 15:28:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644161350000|2022-02-06 15:29:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1644161360000|2022-02-06 15:29:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644161380000|2022-02-06 15:29:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1644161390000|2022-02-06 15:29:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644161410000|2022-02-06 15:30:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644161420000|2022-02-06 15:30:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644161450000|2022-02-06 15:30:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|10
1644161460000|2022-02-06 15:31:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|8
1644161470000|2022-02-06 15:31:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644161480000|2022-02-06 15:31:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644161490000|2022-02-06 15:31:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644161500000|2022-02-06 15:31:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644161520000|2022-02-06 15:32:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1644161530000|2022-02-06 15:32:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644161550000|2022-02-06 15:32:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644161560000|2022-02-06 15:32:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644161580000|2022-02-06 15:33:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644161590000|2022-02-06 15:33:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644161600000|2022-02-06 15:33:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644161620000|2022-02-06 15:33:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1644161630000|2022-02-06 15:33:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644161640000|2022-02-06 15:34:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|8
1644161650000|2022-02-06 15:34:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644161660000|2022-02-06 15:34:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644161670000|2022-02-06 15:34:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644161690000|2022-02-06 15:34:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644161700000|2022-02-06 15:35:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644161720000|2022-02-06 15:35:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644161740000|2022-02-06 15:35:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644161760000|2022-02-06 15:36:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644161770000|2022-02-06 15:36:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644161780000|2022-02-06 15:36:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|9
1644161840000|2022-02-06 15:37:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644161850000|2022-02-06 15:37:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644161870000|2022-02-06 15:37:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644161880000|2022-02-06 15:38:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644161890000|2022-02-06 15:38:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644161900000|2022-02-06 15:38:20|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|6
1644161910000|2022-02-06 15:38:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644161920000|2022-02-06 15:38:40|21.62|21.42|21.63|21.43|21.64|21.44|21.62|21.42|4
1644161950000|2022-02-06 15:39:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644161960000|2022-02-06 15:39:20|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|10
1644161970000|2022-02-06 15:39:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1644161980000|2022-02-06 15:39:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644161990000|2022-02-06 15:39:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644162000000|2022-02-06 15:40:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644162010000|2022-02-06 15:40:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1644162020000|2022-02-06 15:40:20|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644162050000|2022-02-06 15:40:50|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644162060000|2022-02-06 15:41:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644162080000|2022-02-06 15:41:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644162140000|2022-02-06 15:42:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1644162150000|2022-02-06 15:42:30|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|12
1644162160000|2022-02-06 15:42:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644162180000|2022-02-06 15:43:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644162190000|2022-02-06 15:43:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644162200000|2022-02-06 15:43:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644162210000|2022-02-06 15:43:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644162220000|2022-02-06 15:43:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644162230000|2022-02-06 15:43:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644162250000|2022-02-06 15:44:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644162260000|2022-02-06 15:44:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644162270000|2022-02-06 15:44:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1644162280000|2022-02-06 15:44:40|21.6|21.4|21.57|21.37|21.6|21.4|21.57|21.37|6
1644162290000|2022-02-06 15:44:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644162300000|2022-02-06 15:45:00|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|7
1644162310000|2022-02-06 15:45:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644162320000|2022-02-06 15:45:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644162330000|2022-02-06 15:45:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644162360000|2022-02-06 15:46:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644162380000|2022-02-06 15:46:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644162390000|2022-02-06 15:46:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1644162400000|2022-02-06 15:46:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644162420000|2022-02-06 15:47:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644162440000|2022-02-06 15:47:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644162460000|2022-02-06 15:47:40|21.64|21.44|21.66|21.46|21.66|21.46|21.64|21.44|3
1644162470000|2022-02-06 15:47:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644162480000|2022-02-06 15:48:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644162490000|2022-02-06 15:48:10|21.68|21.48|21.69|21.49|21.7|21.5|21.68|21.48|4
1644162500000|2022-02-06 15:48:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644162510000|2022-02-06 15:48:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644162540000|2022-02-06 15:49:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644162550000|2022-02-06 15:49:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644162560000|2022-02-06 15:49:20|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644162580000|2022-02-06 15:49:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644162590000|2022-02-06 15:49:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644162600000|2022-02-06 15:50:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644162610000|2022-02-06 15:50:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644162620000|2022-02-06 15:50:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644162630000|2022-02-06 15:50:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644162640000|2022-02-06 15:50:40|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|3
1644162660000|2022-02-06 15:51:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644162690000|2022-02-06 15:51:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644162700000|2022-02-06 15:51:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1644162710000|2022-02-06 15:51:50|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|5
1644162720000|2022-02-06 15:52:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|7
1644162740000|2022-02-06 15:52:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644162760000|2022-02-06 15:52:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644162790000|2022-02-06 15:53:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644162800000|2022-02-06 15:53:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644162810000|2022-02-06 15:53:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644162830000|2022-02-06 15:53:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644162840000|2022-02-06 15:54:00|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|5
1644162850000|2022-02-06 15:54:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644162860000|2022-02-06 15:54:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644162870000|2022-02-06 15:54:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644162900000|2022-02-06 15:55:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644162910000|2022-02-06 15:55:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644162930000|2022-02-06 15:55:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644162940000|2022-02-06 15:55:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644162950000|2022-02-06 15:55:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644162960000|2022-02-06 15:56:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644162980000|2022-02-06 15:56:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644163110000|2022-02-06 15:58:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644163120000|2022-02-06 15:58:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644163130000|2022-02-06 15:58:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644163150000|2022-02-06 15:59:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644163160000|2022-02-06 15:59:20|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|10
1644163170000|2022-02-06 15:59:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644163200000|2022-02-06 16:00:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644163210000|2022-02-06 16:00:10|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644163220000|2022-02-06 16:00:20|21.71|21.51|21.72|21.52|21.72|21.52|21.7|21.5|12
1644163230000|2022-02-06 16:00:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1644163240000|2022-02-06 16:00:40|21.72|21.52|21.71|21.51|21.72|21.52|21.7|21.5|4
1644163250000|2022-02-06 16:00:50|21.7|21.5|21.69|21.49|21.71|21.51|21.69|21.49|4
1644163260000|2022-02-06 16:01:00|21.68|21.48|21.65|21.45|21.68|21.48|21.65|21.45|6
1644163270000|2022-02-06 16:01:10|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|4
1644163280000|2022-02-06 16:01:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644163290000|2022-02-06 16:01:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|9
1644163300000|2022-02-06 16:01:40|21.66|21.46|21.68|21.48|21.68|21.48|21.66|21.46|5
1644163310000|2022-02-06 16:01:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644163320000|2022-02-06 16:02:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644163330000|2022-02-06 16:02:10|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|3
1644163340000|2022-02-06 16:02:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644163350000|2022-02-06 16:02:30|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|6
1644163360000|2022-02-06 16:02:40|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|4
1644163370000|2022-02-06 16:02:50|21.7|21.5|21.69|21.49|21.71|21.51|21.69|21.49|11
1644163380000|2022-02-06 16:03:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644163400000|2022-02-06 16:03:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644163410000|2022-02-06 16:03:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|9
1644163420000|2022-02-06 16:03:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644163470000|2022-02-06 16:04:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644163490000|2022-02-06 16:04:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644163500000|2022-02-06 16:05:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644163540000|2022-02-06 16:05:40|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644163630000|2022-02-06 16:07:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644163660000|2022-02-06 16:07:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644163670000|2022-02-06 16:07:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644163680000|2022-02-06 16:08:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1644163710000|2022-02-06 16:08:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644163760000|2022-02-06 16:09:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644163770000|2022-02-06 16:09:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644163790000|2022-02-06 16:09:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644163800000|2022-02-06 16:10:00|21.64|21.44|21.64|21.44|21.66|21.46|21.64|21.44|5
1644163810000|2022-02-06 16:10:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644163820000|2022-02-06 16:10:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644163830000|2022-02-06 16:10:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644163840000|2022-02-06 16:10:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644163850000|2022-02-06 16:10:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644163860000|2022-02-06 16:11:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1644163870000|2022-02-06 16:11:10|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|7
1644163890000|2022-02-06 16:11:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644163900000|2022-02-06 16:11:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644163910000|2022-02-06 16:11:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644163930000|2022-02-06 16:12:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644163940000|2022-02-06 16:12:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644163970000|2022-02-06 16:12:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644163980000|2022-02-06 16:13:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644164010000|2022-02-06 16:13:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644164020000|2022-02-06 16:13:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644164030000|2022-02-06 16:13:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1644164040000|2022-02-06 16:14:00|21.68|21.48|21.71|21.51|21.71|21.51|21.68|21.48|6
1644164050000|2022-02-06 16:14:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644164060000|2022-02-06 16:14:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644164100000|2022-02-06 16:15:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644164110000|2022-02-06 16:15:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644164140000|2022-02-06 16:15:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644164150000|2022-02-06 16:15:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644164160000|2022-02-06 16:16:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644164170000|2022-02-06 16:16:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|7
1644164200000|2022-02-06 16:16:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644164210000|2022-02-06 16:16:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644164220000|2022-02-06 16:17:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644164250000|2022-02-06 16:17:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644164260000|2022-02-06 16:17:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644164270000|2022-02-06 16:17:50|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644164290000|2022-02-06 16:18:10|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644164300000|2022-02-06 16:18:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644164330000|2022-02-06 16:18:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644164340000|2022-02-06 16:19:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644164380000|2022-02-06 16:19:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644164410000|2022-02-06 16:20:10|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644164430000|2022-02-06 16:20:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644164460000|2022-02-06 16:21:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644164470000|2022-02-06 16:21:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644164560000|2022-02-06 16:22:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644164570000|2022-02-06 16:22:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644164600000|2022-02-06 16:23:20|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644164610000|2022-02-06 16:23:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644164630000|2022-02-06 16:23:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644164640000|2022-02-06 16:24:00|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|8
1644164650000|2022-02-06 16:24:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644164660000|2022-02-06 16:24:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644164670000|2022-02-06 16:24:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644164680000|2022-02-06 16:24:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644164700000|2022-02-06 16:25:00|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|3
1644164710000|2022-02-06 16:25:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644164760000|2022-02-06 16:26:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644164770000|2022-02-06 16:26:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644164780000|2022-02-06 16:26:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644164830000|2022-02-06 16:27:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644164840000|2022-02-06 16:27:20|21.83|21.63|21.83|21.63|21.84|21.64|21.82|21.62|11
1644164850000|2022-02-06 16:27:30|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|5
1644164880000|2022-02-06 16:28:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644164890000|2022-02-06 16:28:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644164920000|2022-02-06 16:28:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644164940000|2022-02-06 16:29:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644165000000|2022-02-06 16:30:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644165010000|2022-02-06 16:30:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644165020000|2022-02-06 16:30:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1644165030000|2022-02-06 16:30:30|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644165040000|2022-02-06 16:30:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644165050000|2022-02-06 16:30:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|3
1644165060000|2022-02-06 16:31:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|8
1644165080000|2022-02-06 16:31:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644165090000|2022-02-06 16:31:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644165110000|2022-02-06 16:31:50|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|5
1644165160000|2022-02-06 16:32:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644165170000|2022-02-06 16:32:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644165190000|2022-02-06 16:33:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644165200000|2022-02-06 16:33:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644165230000|2022-02-06 16:33:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644165260000|2022-02-06 16:34:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644165280000|2022-02-06 16:34:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644165290000|2022-02-06 16:34:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644165310000|2022-02-06 16:35:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|7
1644165330000|2022-02-06 16:35:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644165340000|2022-02-06 16:35:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644165350000|2022-02-06 16:35:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644165360000|2022-02-06 16:36:00|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|3
1644165370000|2022-02-06 16:36:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1644165390000|2022-02-06 16:36:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644165400000|2022-02-06 16:36:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644165460000|2022-02-06 16:37:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644165470000|2022-02-06 16:37:50|21.9|21.7|21.89|21.69|21.91|21.71|21.89|21.69|4
1644165480000|2022-02-06 16:38:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1644165490000|2022-02-06 16:38:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|10
1644165500000|2022-02-06 16:38:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644165510000|2022-02-06 16:38:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644165530000|2022-02-06 16:38:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644165540000|2022-02-06 16:39:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644165560000|2022-02-06 16:39:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|7
1644165600000|2022-02-06 16:40:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644165630000|2022-02-06 16:40:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644165640000|2022-02-06 16:40:40|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644165670000|2022-02-06 16:41:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644165680000|2022-02-06 16:41:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644165690000|2022-02-06 16:41:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644165720000|2022-02-06 16:42:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644165730000|2022-02-06 16:42:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644165740000|2022-02-06 16:42:20|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|5
1644165750000|2022-02-06 16:42:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644165770000|2022-02-06 16:42:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644165780000|2022-02-06 16:43:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644165790000|2022-02-06 16:43:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644165820000|2022-02-06 16:43:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644165830000|2022-02-06 16:43:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644165840000|2022-02-06 16:44:00|21.87|21.67|21.85|21.65|21.87|21.67|21.85|21.65|3
1644165850000|2022-02-06 16:44:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644165860000|2022-02-06 16:44:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1644165870000|2022-02-06 16:44:30|21.81|21.61|21.8|21.6|21.81|21.61|21.79|21.59|4
1644165880000|2022-02-06 16:44:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644165890000|2022-02-06 16:44:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644165900000|2022-02-06 16:45:00|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|9
1644165910000|2022-02-06 16:45:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644165920000|2022-02-06 16:45:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1644165970000|2022-02-06 16:46:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644166000000|2022-02-06 16:46:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644166020000|2022-02-06 16:47:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644166030000|2022-02-06 16:47:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644166050000|2022-02-06 16:47:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644166080000|2022-02-06 16:48:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644166090000|2022-02-06 16:48:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644166100000|2022-02-06 16:48:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166110000|2022-02-06 16:48:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644166130000|2022-02-06 16:48:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644166140000|2022-02-06 16:49:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644166150000|2022-02-06 16:49:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644166160000|2022-02-06 16:49:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644166200000|2022-02-06 16:50:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644166230000|2022-02-06 16:50:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644166250000|2022-02-06 16:50:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644166260000|2022-02-06 16:51:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644166290000|2022-02-06 16:51:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166300000|2022-02-06 16:51:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644166310000|2022-02-06 16:51:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1644166320000|2022-02-06 16:52:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166330000|2022-02-06 16:52:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644166340000|2022-02-06 16:52:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644166350000|2022-02-06 16:52:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166360000|2022-02-06 16:52:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644166370000|2022-02-06 16:52:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644166450000|2022-02-06 16:54:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644166460000|2022-02-06 16:54:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644166470000|2022-02-06 16:54:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644166480000|2022-02-06 16:54:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644166490000|2022-02-06 16:54:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166500000|2022-02-06 16:55:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644166510000|2022-02-06 16:55:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644166530000|2022-02-06 16:55:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644166540000|2022-02-06 16:55:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644166550000|2022-02-06 16:55:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166580000|2022-02-06 16:56:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1644166590000|2022-02-06 16:56:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644166610000|2022-02-06 16:56:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166620000|2022-02-06 16:57:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166630000|2022-02-06 16:57:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166650000|2022-02-06 16:57:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644166670000|2022-02-06 16:57:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166690000|2022-02-06 16:58:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644166700000|2022-02-06 16:58:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644166710000|2022-02-06 16:58:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|8
1644166720000|2022-02-06 16:58:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644166740000|2022-02-06 16:59:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644166750000|2022-02-06 16:59:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644166760000|2022-02-06 16:59:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644166780000|2022-02-06 16:59:40|21.92|21.72|21.91|21.71|21.92|21.72|21.9|21.7|4
1644166790000|2022-02-06 16:59:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644166800000|2022-02-06 17:00:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|12
1644166810000|2022-02-06 17:00:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644166820000|2022-02-06 17:00:20|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|7
1644166830000|2022-02-06 17:00:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644166840000|2022-02-06 17:00:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644166860000|2022-02-06 17:01:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644166870000|2022-02-06 17:01:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|9
1644166880000|2022-02-06 17:01:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1644166930000|2022-02-06 17:02:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|8
1644166940000|2022-02-06 17:02:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644166960000|2022-02-06 17:02:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1644166980000|2022-02-06 17:03:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644167000000|2022-02-06 17:03:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1644167020000|2022-02-06 17:03:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644167080000|2022-02-06 17:04:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644167110000|2022-02-06 17:05:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644167120000|2022-02-06 17:05:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644167130000|2022-02-06 17:05:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644167140000|2022-02-06 17:05:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644167180000|2022-02-06 17:06:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644167200000|2022-02-06 17:06:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1644167210000|2022-02-06 17:06:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644167260000|2022-02-06 17:07:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644167270000|2022-02-06 17:07:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644167280000|2022-02-06 17:08:00|21.87|21.67|21.89|21.69|21.89|21.69|21.87|21.67|3
1644167290000|2022-02-06 17:08:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644167300000|2022-02-06 17:08:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644167340000|2022-02-06 17:09:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644167350000|2022-02-06 17:09:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644167400000|2022-02-06 17:10:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644167440000|2022-02-06 17:10:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644167470000|2022-02-06 17:11:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644167480000|2022-02-06 17:11:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1644167500000|2022-02-06 17:11:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1644167580000|2022-02-06 17:13:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644167590000|2022-02-06 17:13:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644167600000|2022-02-06 17:13:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644167610000|2022-02-06 17:13:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644167640000|2022-02-06 17:14:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644167650000|2022-02-06 17:14:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644167660000|2022-02-06 17:14:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644167670000|2022-02-06 17:14:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644167680000|2022-02-06 17:14:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|9
1644167700000|2022-02-06 17:15:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644167760000|2022-02-06 17:16:00|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644167800000|2022-02-06 17:16:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644167830000|2022-02-06 17:17:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644167850000|2022-02-06 17:17:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644167860000|2022-02-06 17:17:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644167880000|2022-02-06 17:18:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644168020000|2022-02-06 17:20:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644168040000|2022-02-06 17:20:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644168050000|2022-02-06 17:20:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644168070000|2022-02-06 17:21:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1644168080000|2022-02-06 17:21:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1644168120000|2022-02-06 17:22:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644168130000|2022-02-06 17:22:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644168140000|2022-02-06 17:22:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644168150000|2022-02-06 17:22:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644168160000|2022-02-06 17:22:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644168180000|2022-02-06 17:23:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644168190000|2022-02-06 17:23:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644168250000|2022-02-06 17:24:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1644168260000|2022-02-06 17:24:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644168300000|2022-02-06 17:25:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644168310000|2022-02-06 17:25:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644168340000|2022-02-06 17:25:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644168360000|2022-02-06 17:26:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644168390000|2022-02-06 17:26:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644168420000|2022-02-06 17:27:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644168450000|2022-02-06 17:27:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644168460000|2022-02-06 17:27:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644168590000|2022-02-06 17:29:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644168600000|2022-02-06 17:30:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644168610000|2022-02-06 17:30:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644168620000|2022-02-06 17:30:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644168630000|2022-02-06 17:30:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644168640000|2022-02-06 17:30:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644168760000|2022-02-06 17:32:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644168770000|2022-02-06 17:32:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1644168780000|2022-02-06 17:33:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644168810000|2022-02-06 17:33:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644168830000|2022-02-06 17:33:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644168860000|2022-02-06 17:34:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644168890000|2022-02-06 17:34:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644168900000|2022-02-06 17:35:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644168910000|2022-02-06 17:35:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644168920000|2022-02-06 17:35:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644168930000|2022-02-06 17:35:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644168960000|2022-02-06 17:36:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644168990000|2022-02-06 17:36:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644169000000|2022-02-06 17:36:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644169010000|2022-02-06 17:36:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644169020000|2022-02-06 17:37:00|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|4
1644169030000|2022-02-06 17:37:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644169040000|2022-02-06 17:37:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|9
1644169060000|2022-02-06 17:37:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644169070000|2022-02-06 17:37:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644169080000|2022-02-06 17:38:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644169100000|2022-02-06 17:38:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644169120000|2022-02-06 17:38:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644169130000|2022-02-06 17:38:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644169140000|2022-02-06 17:39:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644169160000|2022-02-06 17:39:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644169200000|2022-02-06 17:40:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644169210000|2022-02-06 17:40:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|12
1644169230000|2022-02-06 17:40:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644169260000|2022-02-06 17:41:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644169270000|2022-02-06 17:41:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644169290000|2022-02-06 17:41:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644169310000|2022-02-06 17:41:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644169370000|2022-02-06 17:42:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644169380000|2022-02-06 17:43:00|21.88|21.68|21.86|21.66|21.88|21.68|21.86|21.66|5
1644169390000|2022-02-06 17:43:10|21.85|21.65|21.83|21.63|21.85|21.65|21.82|21.62|7
1644169400000|2022-02-06 17:43:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644169410000|2022-02-06 17:43:30|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644169420000|2022-02-06 17:43:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644169440000|2022-02-06 17:44:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644169450000|2022-02-06 17:44:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644169460000|2022-02-06 17:44:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1644169480000|2022-02-06 17:44:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644169490000|2022-02-06 17:44:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644169520000|2022-02-06 17:45:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|9
1644169530000|2022-02-06 17:45:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644169550000|2022-02-06 17:45:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644169570000|2022-02-06 17:46:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644169590000|2022-02-06 17:46:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644169610000|2022-02-06 17:46:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644169660000|2022-02-06 17:47:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1644169670000|2022-02-06 17:47:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|11
1644169680000|2022-02-06 17:48:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644169690000|2022-02-06 17:48:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1644169710000|2022-02-06 17:48:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644169730000|2022-02-06 17:48:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644169740000|2022-02-06 17:49:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1644169800000|2022-02-06 17:50:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644169810000|2022-02-06 17:50:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644169820000|2022-02-06 17:50:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|9
1644169870000|2022-02-06 17:51:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644169880000|2022-02-06 17:51:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1644170020000|2022-02-06 17:53:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644170040000|2022-02-06 17:54:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644170050000|2022-02-06 17:54:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644170070000|2022-02-06 17:54:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644170080000|2022-02-06 17:54:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644170090000|2022-02-06 17:54:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644170100000|2022-02-06 17:55:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644170110000|2022-02-06 17:55:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644170120000|2022-02-06 17:55:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1644170130000|2022-02-06 17:55:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644170140000|2022-02-06 17:55:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1644170150000|2022-02-06 17:55:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644170220000|2022-02-06 17:57:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644170250000|2022-02-06 17:57:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644170260000|2022-02-06 17:57:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644170270000|2022-02-06 17:57:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170290000|2022-02-06 17:58:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644170300000|2022-02-06 17:58:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170310000|2022-02-06 17:58:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644170320000|2022-02-06 17:58:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644170330000|2022-02-06 17:58:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|7
1644170350000|2022-02-06 17:59:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170360000|2022-02-06 17:59:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644170370000|2022-02-06 17:59:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644170390000|2022-02-06 17:59:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|7
1644170400000|2022-02-06 18:00:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|9
1644170410000|2022-02-06 18:00:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644170420000|2022-02-06 18:00:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170430000|2022-02-06 18:00:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644170450000|2022-02-06 18:00:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644170480000|2022-02-06 18:01:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1644170490000|2022-02-06 18:01:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644170560000|2022-02-06 18:02:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644170630000|2022-02-06 18:03:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644170650000|2022-02-06 18:04:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644170770000|2022-02-06 18:06:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644170780000|2022-02-06 18:06:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644170790000|2022-02-06 18:06:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644170820000|2022-02-06 18:07:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170840000|2022-02-06 18:07:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644170850000|2022-02-06 18:07:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1644170860000|2022-02-06 18:07:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644170930000|2022-02-06 18:08:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644170940000|2022-02-06 18:09:00|21.83|21.63|21.83|21.63|21.84|21.64|21.82|21.62|7
1644170950000|2022-02-06 18:09:10|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|5
1644170960000|2022-02-06 18:09:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644171040000|2022-02-06 18:10:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644171060000|2022-02-06 18:11:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644171070000|2022-02-06 18:11:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644171230000|2022-02-06 18:13:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644171240000|2022-02-06 18:14:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644171250000|2022-02-06 18:14:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644171260000|2022-02-06 18:14:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644171290000|2022-02-06 18:14:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644171350000|2022-02-06 18:15:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644171360000|2022-02-06 18:16:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644171370000|2022-02-06 18:16:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1644171380000|2022-02-06 18:16:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644171390000|2022-02-06 18:16:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644171430000|2022-02-06 18:17:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644171440000|2022-02-06 18:17:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1644171470000|2022-02-06 18:17:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644171500000|2022-02-06 18:18:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644171510000|2022-02-06 18:18:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644171520000|2022-02-06 18:18:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644171530000|2022-02-06 18:18:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644171540000|2022-02-06 18:19:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644171570000|2022-02-06 18:19:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644171580000|2022-02-06 18:19:40|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644171660000|2022-02-06 18:21:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644171690000|2022-02-06 18:21:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644171750000|2022-02-06 18:22:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644171760000|2022-02-06 18:22:40|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|7
1644171770000|2022-02-06 18:22:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644171780000|2022-02-06 18:23:00|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644171820000|2022-02-06 18:23:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644171830000|2022-02-06 18:23:50|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644171850000|2022-02-06 18:24:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644171860000|2022-02-06 18:24:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1644171910000|2022-02-06 18:25:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644171920000|2022-02-06 18:25:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644171930000|2022-02-06 18:25:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644171960000|2022-02-06 18:26:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644172020000|2022-02-06 18:27:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|4
1644172030000|2022-02-06 18:27:10|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644172100000|2022-02-06 18:28:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644172140000|2022-02-06 18:29:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|8
1644172150000|2022-02-06 18:29:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|6
1644172170000|2022-02-06 18:29:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644172190000|2022-02-06 18:29:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644172200000|2022-02-06 18:30:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|6
1644172230000|2022-02-06 18:30:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644172310000|2022-02-06 18:31:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644172320000|2022-02-06 18:32:00|21.78|21.58|21.79|21.59|21.79|21.59|21.77|21.57|4
1644172340000|2022-02-06 18:32:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644172400000|2022-02-06 18:33:20|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644172420000|2022-02-06 18:33:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644172430000|2022-02-06 18:33:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644172440000|2022-02-06 18:34:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644172450000|2022-02-06 18:34:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644172490000|2022-02-06 18:34:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1644172500000|2022-02-06 18:35:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|10
1644172510000|2022-02-06 18:35:10|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644172520000|2022-02-06 18:35:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644172530000|2022-02-06 18:35:30|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644172540000|2022-02-06 18:35:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644172560000|2022-02-06 18:36:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644172570000|2022-02-06 18:36:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644172580000|2022-02-06 18:36:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644172590000|2022-02-06 18:36:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644172610000|2022-02-06 18:36:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644172620000|2022-02-06 18:37:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644172650000|2022-02-06 18:37:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644172660000|2022-02-06 18:37:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|13
1644172680000|2022-02-06 18:38:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644172700000|2022-02-06 18:38:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644172710000|2022-02-06 18:38:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|9
1644172740000|2022-02-06 18:39:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644172750000|2022-02-06 18:39:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644172760000|2022-02-06 18:39:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644172770000|2022-02-06 18:39:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644172830000|2022-02-06 18:40:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644172870000|2022-02-06 18:41:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644172890000|2022-02-06 18:41:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644173010000|2022-02-06 18:43:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173080000|2022-02-06 18:44:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1644173110000|2022-02-06 18:45:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644173120000|2022-02-06 18:45:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173150000|2022-02-06 18:45:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173160000|2022-02-06 18:46:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173170000|2022-02-06 18:46:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1644173180000|2022-02-06 18:46:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173200000|2022-02-06 18:46:40|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644173210000|2022-02-06 18:46:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|9
1644173220000|2022-02-06 18:47:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644173230000|2022-02-06 18:47:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644173240000|2022-02-06 18:47:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644173260000|2022-02-06 18:47:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644173270000|2022-02-06 18:47:50|21.83|21.63|21.81|21.61|21.83|21.63|21.81|21.61|3
1644173280000|2022-02-06 18:48:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644173310000|2022-02-06 18:48:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1644173350000|2022-02-06 18:49:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644173470000|2022-02-06 18:51:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644173490000|2022-02-06 18:51:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644173500000|2022-02-06 18:51:40|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644173600000|2022-02-06 18:53:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644173610000|2022-02-06 18:53:30|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644173630000|2022-02-06 18:53:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644173640000|2022-02-06 18:54:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644173650000|2022-02-06 18:54:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644173660000|2022-02-06 18:54:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644173670000|2022-02-06 18:54:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1644173680000|2022-02-06 18:54:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644173690000|2022-02-06 18:54:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644173710000|2022-02-06 18:55:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644173720000|2022-02-06 18:55:20|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|4
1644173730000|2022-02-06 18:55:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1644173760000|2022-02-06 18:56:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644173770000|2022-02-06 18:56:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1644173780000|2022-02-06 18:56:20|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|5
1644173790000|2022-02-06 18:56:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644173800000|2022-02-06 18:56:40|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|7
1644173810000|2022-02-06 18:56:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644173820000|2022-02-06 18:57:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1644173850000|2022-02-06 18:57:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644173860000|2022-02-06 18:57:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644173870000|2022-02-06 18:57:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644173940000|2022-02-06 18:59:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644173970000|2022-02-06 18:59:30|21.71|21.51|21.72|21.52|21.72|21.52|21.7|21.5|4
1644173980000|2022-02-06 18:59:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644173990000|2022-02-06 18:59:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644174000000|2022-02-06 19:00:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|8
1644174020000|2022-02-06 19:00:20|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644174030000|2022-02-06 19:00:30|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644174040000|2022-02-06 19:00:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|9
1644174050000|2022-02-06 19:00:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644174070000|2022-02-06 19:01:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644174080000|2022-02-06 19:01:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644174090000|2022-02-06 19:01:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644174110000|2022-02-06 19:01:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644174130000|2022-02-06 19:02:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644174140000|2022-02-06 19:02:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644174150000|2022-02-06 19:02:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644174160000|2022-02-06 19:02:40|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644174180000|2022-02-06 19:03:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644174200000|2022-02-06 19:03:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644174230000|2022-02-06 19:03:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644174260000|2022-02-06 19:04:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644174280000|2022-02-06 19:04:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644174290000|2022-02-06 19:04:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644174310000|2022-02-06 19:05:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644174320000|2022-02-06 19:05:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644174380000|2022-02-06 19:06:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644174390000|2022-02-06 19:06:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|6
1644174420000|2022-02-06 19:07:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644174430000|2022-02-06 19:07:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644174450000|2022-02-06 19:07:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644174510000|2022-02-06 19:08:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644174520000|2022-02-06 19:08:40|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1644174540000|2022-02-06 19:09:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|5
1644174550000|2022-02-06 19:09:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644174560000|2022-02-06 19:09:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644174570000|2022-02-06 19:09:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1644174580000|2022-02-06 19:09:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644174630000|2022-02-06 19:10:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644174640000|2022-02-06 19:10:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|6
1644174650000|2022-02-06 19:10:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644174660000|2022-02-06 19:11:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644174680000|2022-02-06 19:11:20|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644174740000|2022-02-06 19:12:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644174760000|2022-02-06 19:12:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644174770000|2022-02-06 19:12:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644174800000|2022-02-06 19:13:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644174810000|2022-02-06 19:13:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644174840000|2022-02-06 19:14:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644174850000|2022-02-06 19:14:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644174860000|2022-02-06 19:14:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644174870000|2022-02-06 19:14:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644174880000|2022-02-06 19:14:40|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|7
1644174890000|2022-02-06 19:14:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|7
1644174900000|2022-02-06 19:15:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644174940000|2022-02-06 19:15:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644174950000|2022-02-06 19:15:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1644174960000|2022-02-06 19:16:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644174980000|2022-02-06 19:16:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644174990000|2022-02-06 19:16:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1644175000000|2022-02-06 19:16:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644175030000|2022-02-06 19:17:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644175050000|2022-02-06 19:17:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|5
1644175160000|2022-02-06 19:19:20|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644175170000|2022-02-06 19:19:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644175180000|2022-02-06 19:19:40|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|10
1644175190000|2022-02-06 19:19:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644175220000|2022-02-06 19:20:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1644175250000|2022-02-06 19:20:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1644175260000|2022-02-06 19:21:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644175300000|2022-02-06 19:21:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644175310000|2022-02-06 19:21:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644175320000|2022-02-06 19:22:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644175330000|2022-02-06 19:22:10|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|5
1644175350000|2022-02-06 19:22:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644175360000|2022-02-06 19:22:40|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644175370000|2022-02-06 19:22:50|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|6
1644175380000|2022-02-06 19:23:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644175390000|2022-02-06 19:23:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644175410000|2022-02-06 19:23:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644175420000|2022-02-06 19:23:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1644175440000|2022-02-06 19:24:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644175450000|2022-02-06 19:24:10|21.82|21.62|21.81|21.61|21.83|21.63|21.81|21.61|6
1644175460000|2022-02-06 19:24:20|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644175470000|2022-02-06 19:24:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644175480000|2022-02-06 19:24:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644175510000|2022-02-06 19:25:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1644175520000|2022-02-06 19:25:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644175560000|2022-02-06 19:26:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644175570000|2022-02-06 19:26:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644175580000|2022-02-06 19:26:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644175610000|2022-02-06 19:26:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644175620000|2022-02-06 19:27:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644175630000|2022-02-06 19:27:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644175640000|2022-02-06 19:27:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644175650000|2022-02-06 19:27:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644175660000|2022-02-06 19:27:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644175670000|2022-02-06 19:27:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644175680000|2022-02-06 19:28:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|8
1644175690000|2022-02-06 19:28:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1644175770000|2022-02-06 19:29:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644175790000|2022-02-06 19:29:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644175800000|2022-02-06 19:30:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644175820000|2022-02-06 19:30:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644175830000|2022-02-06 19:30:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644175850000|2022-02-06 19:30:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1644176010000|2022-02-06 19:33:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644176060000|2022-02-06 19:34:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644176090000|2022-02-06 19:34:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1644176100000|2022-02-06 19:35:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644176140000|2022-02-06 19:35:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644176150000|2022-02-06 19:35:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644176160000|2022-02-06 19:36:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|11
1644176170000|2022-02-06 19:36:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644176180000|2022-02-06 19:36:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644176190000|2022-02-06 19:36:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644176200000|2022-02-06 19:36:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644176240000|2022-02-06 19:37:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644176250000|2022-02-06 19:37:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1644176260000|2022-02-06 19:37:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644176390000|2022-02-06 19:39:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|9
1644176410000|2022-02-06 19:40:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644176440000|2022-02-06 19:40:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644176450000|2022-02-06 19:40:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644176460000|2022-02-06 19:41:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644176540000|2022-02-06 19:42:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644176550000|2022-02-06 19:42:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1644176560000|2022-02-06 19:42:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644176590000|2022-02-06 19:43:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644176600000|2022-02-06 19:43:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644176610000|2022-02-06 19:43:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644176620000|2022-02-06 19:43:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644176640000|2022-02-06 19:44:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644176720000|2022-02-06 19:45:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644176730000|2022-02-06 19:45:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644176740000|2022-02-06 19:45:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644176780000|2022-02-06 19:46:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644176810000|2022-02-06 19:46:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644176830000|2022-02-06 19:47:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644176900000|2022-02-06 19:48:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644176920000|2022-02-06 19:48:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644176970000|2022-02-06 19:49:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644176980000|2022-02-06 19:49:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644177000000|2022-02-06 19:50:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644177010000|2022-02-06 19:50:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644177020000|2022-02-06 19:50:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644177030000|2022-02-06 19:50:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644177110000|2022-02-06 19:51:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644177140000|2022-02-06 19:52:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644177150000|2022-02-06 19:52:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644177160000|2022-02-06 19:52:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644177180000|2022-02-06 19:53:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644177190000|2022-02-06 19:53:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644177280000|2022-02-06 19:54:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644177310000|2022-02-06 19:55:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644177320000|2022-02-06 19:55:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644177350000|2022-02-06 19:55:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644177360000|2022-02-06 19:56:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644177370000|2022-02-06 19:56:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644177380000|2022-02-06 19:56:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644177410000|2022-02-06 19:56:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644177430000|2022-02-06 19:57:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644177440000|2022-02-06 19:57:20|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644177450000|2022-02-06 19:57:30|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|4
1644177480000|2022-02-06 19:58:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644177500000|2022-02-06 19:58:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644177510000|2022-02-06 19:58:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1644177520000|2022-02-06 19:58:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644177540000|2022-02-06 19:59:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|10
1644177550000|2022-02-06 19:59:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1644177560000|2022-02-06 19:59:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644177570000|2022-02-06 19:59:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644177610000|2022-02-06 20:00:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644177630000|2022-02-06 20:00:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644177640000|2022-02-06 20:00:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644177650000|2022-02-06 20:00:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644177670000|2022-02-06 20:01:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1644177680000|2022-02-06 20:01:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644177690000|2022-02-06 20:01:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644177700000|2022-02-06 20:01:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644177720000|2022-02-06 20:02:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644177730000|2022-02-06 20:02:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644177750000|2022-02-06 20:02:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644177810000|2022-02-06 20:03:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644177820000|2022-02-06 20:03:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644177880000|2022-02-06 20:04:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1644177890000|2022-02-06 20:04:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1644177910000|2022-02-06 20:05:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644177920000|2022-02-06 20:05:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644177930000|2022-02-06 20:05:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644177950000|2022-02-06 20:05:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644177960000|2022-02-06 20:06:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644178030000|2022-02-06 20:07:10|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|6
1644178060000|2022-02-06 20:07:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644178130000|2022-02-06 20:08:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644178140000|2022-02-06 20:09:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644178160000|2022-02-06 20:09:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644178170000|2022-02-06 20:09:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|10
1644178180000|2022-02-06 20:09:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1644178190000|2022-02-06 20:09:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644178200000|2022-02-06 20:10:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644178210000|2022-02-06 20:10:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644178220000|2022-02-06 20:10:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644178280000|2022-02-06 20:11:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644178330000|2022-02-06 20:12:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1644178340000|2022-02-06 20:12:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644178350000|2022-02-06 20:12:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644178360000|2022-02-06 20:12:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644178370000|2022-02-06 20:12:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644178380000|2022-02-06 20:13:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|9
1644178390000|2022-02-06 20:13:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644178400000|2022-02-06 20:13:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644178410000|2022-02-06 20:13:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644178490000|2022-02-06 20:14:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|8
1644178500000|2022-02-06 20:15:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644178510000|2022-02-06 20:15:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644178520000|2022-02-06 20:15:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644178530000|2022-02-06 20:15:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644178540000|2022-02-06 20:15:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644178570000|2022-02-06 20:16:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|9
1644178580000|2022-02-06 20:16:20|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644178590000|2022-02-06 20:16:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644178600000|2022-02-06 20:16:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644178620000|2022-02-06 20:17:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644178630000|2022-02-06 20:17:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644178660000|2022-02-06 20:17:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644178700000|2022-02-06 20:18:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644178790000|2022-02-06 20:19:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644178820000|2022-02-06 20:20:20|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|4
1644178830000|2022-02-06 20:20:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644178850000|2022-02-06 20:20:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644178870000|2022-02-06 20:21:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644178880000|2022-02-06 20:21:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|8
1644178900000|2022-02-06 20:21:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644178990000|2022-02-06 20:23:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644179000000|2022-02-06 20:23:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644179010000|2022-02-06 20:23:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644179020000|2022-02-06 20:23:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644179040000|2022-02-06 20:24:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644179050000|2022-02-06 20:24:10|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|5
1644179060000|2022-02-06 20:24:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|8
1644179100000|2022-02-06 20:25:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644179180000|2022-02-06 20:26:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644179240000|2022-02-06 20:27:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644179250000|2022-02-06 20:27:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644179260000|2022-02-06 20:27:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644179270000|2022-02-06 20:27:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644179330000|2022-02-06 20:28:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644179340000|2022-02-06 20:29:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644179350000|2022-02-06 20:29:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644179380000|2022-02-06 20:29:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644179410000|2022-02-06 20:30:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644179480000|2022-02-06 20:31:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1644179500000|2022-02-06 20:31:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644179520000|2022-02-06 20:32:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644179540000|2022-02-06 20:32:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644179580000|2022-02-06 20:33:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644179590000|2022-02-06 20:33:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644179610000|2022-02-06 20:33:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644179620000|2022-02-06 20:33:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644179630000|2022-02-06 20:33:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644179640000|2022-02-06 20:34:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644179650000|2022-02-06 20:34:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644179660000|2022-02-06 20:34:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644179680000|2022-02-06 20:34:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1644179690000|2022-02-06 20:34:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644179710000|2022-02-06 20:35:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644179720000|2022-02-06 20:35:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644179730000|2022-02-06 20:35:30|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644179740000|2022-02-06 20:35:40|22|21.8|22.1|21.7|22.1|21.81|22|21.7|8
1644179750000|2022-02-06 20:35:50|22.09|21.69|22.1|21.7|22.1|21.7|22.09|21.69|2
1644179760000|2022-02-06 20:36:00|22.09|21.69|22.1|21.7|22.1|21.7|22.09|21.69|2
1644179770000|2022-02-06 20:36:10|22.09|21.69|22.1|21.7|22.1|21.7|22.09|21.69|4
1644179780000|2022-02-06 20:36:20|22.11|21.71|22.11|21.71|22.11|21.71|22.1|21.7|5
1644179790000|2022-02-06 20:36:30|22.1|21.7|22.11|21.71|22.11|21.71|22.1|21.7|2
1644179800000|2022-02-06 20:36:40|22.1|21.7|22.11|21.71|22.11|21.71|22.1|21.7|6
1644179810000|2022-02-06 20:36:50|22.1|21.7|22.1|21.7|22.11|21.71|22.1|21.7|5
1644179820000|2022-02-06 20:37:00|22.11|21.71|22.11|21.71|22.11|21.71|22.1|21.7|3
1644179850000|2022-02-06 20:37:30|22.1|21.7|22.1|21.7|22.11|21.71|22.1|21.7|5
1644179860000|2022-02-06 20:37:40|22.11|21.71|22.1|21.7|22.11|21.71|22.1|21.7|6
1644179870000|2022-02-06 20:37:50|22.11|21.71|22.1|21.7|22.11|21.71|22.1|21.7|2
1644179880000|2022-02-06 20:38:00|22.11|21.71|22.11|21.71|22.11|21.71|22.1|21.7|7
1644179890000|2022-02-06 20:38:10|22.1|21.7|22.1|21.7|22.1|21.7|22.1|21.7|1
1644179900000|2022-02-06 20:38:20|22.11|21.71|22.11|21.71|22.11|21.71|22.1|21.7|9
1644179910000|2022-02-06 20:38:30|22.1|21.7|22.1|21.7|22.1|21.7|22.1|21.7|1
1644179930000|2022-02-06 20:38:50|22.09|21.69|22.09|21.69|22.1|21.7|22.09|21.69|3
1644179960000|2022-02-06 20:39:20|22.1|21.7|22.09|21.69|22.1|21.7|22.09|21.69|6
1644179970000|2022-02-06 20:39:30|22.1|21.7|22.1|21.7|22.1|21.7|22.09|21.69|3
1644179980000|2022-02-06 20:39:40|22.09|21.69|22.09|21.69|22.1|21.7|22.09|21.69|3
1644180000000|2022-02-06 20:40:00|22.1|21.7|22.1|21.7|22.1|21.7|22.09|21.69|3
1644180010000|2022-02-06 20:40:10|22.09|21.69|22.09|21.69|22.1|21.7|22.09|21.69|5
1644180020000|2022-02-06 20:40:20|22.08|21.68|22.08|21.68|22.09|21.69|22.08|21.68|5
1644180030000|2022-02-06 20:40:30|22.07|21.67|22.07|21.67|22.07|21.67|22.06|21.66|3
1644180040000|2022-02-06 20:40:40|22.06|21.66|22.07|21.67|22.07|21.67|22.06|21.66|2
1644180060000|2022-02-06 20:41:00|22.06|21.66|22.06|21.66|22.06|21.66|22.06|21.66|1
1644180080000|2022-02-06 20:41:20|22.07|21.67|22.06|21.66|22.07|21.67|22.06|21.66|4
1644180090000|2022-02-06 20:41:30|22.07|21.67|22.07|21.67|22.07|21.67|22.07|21.67|1
1644180100000|2022-02-06 20:41:40|22.06|21.66|22.06|21.66|22.07|21.67|22.05|21.65|9
1644180110000|2022-02-06 20:41:50|22.05|21.65|22.05|21.65|22.06|21.66|22.05|21.65|7
1644180120000|2022-02-06 20:42:00|22.06|21.66|22.05|21.65|22.06|21.66|22.05|21.65|6
1644180150000|2022-02-06 20:42:30|22.04|21.64|22.05|21.65|22.05|21.65|22.04|21.64|6
1644180160000|2022-02-06 20:42:40|22.04|21.64|22.04|21.64|22.04|21.64|22.04|21.64|1
1644180170000|2022-02-06 20:42:50|22.05|21.65|22.05|21.65|22.05|21.65|22.05|21.65|1
1644180190000|2022-02-06 20:43:10|22.04|21.64|22.04|21.64|22.04|21.64|22.04|21.64|1
1644180250000|2022-02-06 20:44:10|22.03|21.63|22.03|21.63|22.03|21.63|22.03|21.63|1
1644180260000|2022-02-06 20:44:20|22.02|21.62|22.02|21.62|22.03|21.63|22.02|21.62|3
1644180280000|2022-02-06 20:44:40|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|2
1644180290000|2022-02-06 20:44:50|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|8
1644180300000|2022-02-06 20:45:00|22.03|21.63|22.02|21.62|22.03|21.63|22.02|21.62|6
1644180310000|2022-02-06 20:45:10|22.03|21.63|22.02|21.62|22.03|21.63|22.02|21.62|4
1644180320000|2022-02-06 20:45:20|22.01|21.61|22.01|21.61|22.02|21.62|22.01|21.61|3
1644180330000|2022-02-06 20:45:30|22.02|21.62|22.02|21.62|22.02|21.62|22.01|21.61|3
1644180360000|2022-02-06 20:46:00|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|4
1644180370000|2022-02-06 20:46:10|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|2
1644180380000|2022-02-06 20:46:20|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|2
1644180390000|2022-02-06 20:46:30|22.01|21.61|22.02|21.62|22.02|21.62|22.01|21.61|4
1644180400000|2022-02-06 20:46:40|22.01|21.61|22.01|21.61|22.02|21.62|22.01|21.61|3
1644180460000|2022-02-06 20:47:40|22|21.6|22|21.6|22|21.6|22|21.6|1
1644180470000|2022-02-06 20:47:50|21.99|21.59|21.99|21.59|22|21.6|21.99|21.59|3
1644180480000|2022-02-06 20:48:00|21.98|21.58|21.98|21.58|21.98|21.58|21.98|21.58|1
1644180490000|2022-02-06 20:48:10|21.97|21.57|21.97|21.57|21.97|21.57|21.97|21.57|1
1644180500000|2022-02-06 20:48:20|21.98|21.58|21.96|21.56|21.98|21.58|21.96|21.56|2
1644180540000|2022-02-06 20:49:00|21.95|21.55|21.95|21.55|21.96|21.56|21.95|21.55|5
1644180550000|2022-02-06 20:49:10|21.94|21.54|21.94|21.54|21.94|21.54|21.94|21.54|1
1644180560000|2022-02-06 20:49:20|21.93|21.53|21.91|21.51|21.93|21.53|21.9|21.5|9
1644180570000|2022-02-06 20:49:30|21.9|21.5|21.93|21.53|21.93|21.53|21.9|21.5|6
1644180610000|2022-02-06 20:50:10|21.92|21.52|21.92|21.52|21.93|21.53|21.92|21.52|7
1644180630000|2022-02-06 20:50:30|21.93|21.53|21.92|21.52|21.93|21.53|21.92|21.52|4
1644180640000|2022-02-06 20:50:40|21.93|21.53|21.93|21.53|21.93|21.53|21.92|21.52|3
1644180670000|2022-02-06 20:51:10|21.94|21.54|21.94|21.54|21.94|21.54|21.94|21.54|1
1644180690000|2022-02-06 20:51:30|21.93|21.53|21.93|21.53|21.94|21.54|21.93|21.53|3
1644180700000|2022-02-06 20:51:40|21.94|21.54|21.94|21.54|21.94|21.54|21.94|21.54|1
1644180720000|2022-02-06 20:52:00|21.95|21.55|21.95|21.55|21.95|21.55|21.95|21.55|1
1644180730000|2022-02-06 20:52:10|21.94|21.54|21.94|21.54|21.94|21.54|21.94|21.54|1
1644180740000|2022-02-06 20:52:20|21.93|21.53|21.92|21.52|21.94|21.54|21.92|21.52|8
1644180750000|2022-02-06 20:52:30|21.93|21.53|21.93|21.53|21.93|21.53|21.92|21.52|3
1644180760000|2022-02-06 20:52:40|21.92|21.52|21.92|21.52|21.93|21.53|21.92|21.52|3
1644180770000|2022-02-06 20:52:50|21.91|21.51|21.91|21.51|21.92|21.52|21.91|21.51|3
1644180780000|2022-02-06 20:53:00|21.9|21.5|21.91|21.51|21.91|21.51|21.9|21.5|6
1644180790000|2022-02-06 20:53:10|21.9|21.5|21.9|21.5|21.91|21.51|21.9|21.5|5
1644180800000|2022-02-06 20:53:20|21.91|21.51|21.9|21.5|21.91|21.51|21.9|21.5|2
1644180820000|2022-02-06 20:53:40|21.89|21.49|21.9|21.5|21.9|21.5|21.89|21.49|2
1644180830000|2022-02-06 20:53:50|21.89|21.49|21.89|21.49|21.9|21.5|21.89|21.49|3
1644180840000|2022-02-06 20:54:00|21.9|21.5|21.9|21.5|21.9|21.5|21.9|21.5|1
1644180890000|2022-02-06 20:54:50|21.91|21.51|21.9|21.5|21.91|21.51|21.9|21.5|8
1644180900000|2022-02-06 20:55:00|21.91|21.51|21.91|21.51|21.91|21.51|21.9|21.5|5
1644180910000|2022-02-06 20:55:10|21.92|21.52|21.93|21.53|21.93|21.53|21.92|21.52|2
1644180920000|2022-02-06 20:55:20|21.94|21.54|21.99|21.59|21.99|21.59|21.93|21.53|8
1644180930000|2022-02-06 20:55:30|21.98|21.58|21.97|21.57|21.98|21.58|21.97|21.57|4
1644180940000|2022-02-06 20:55:40|21.96|21.56|21.97|21.57|21.97|21.57|21.96|21.56|4
1644180980000|2022-02-06 20:56:20|21.96|21.56|21.97|21.57|21.97|21.57|21.96|21.56|2
1644181010000|2022-02-06 20:56:50|21.96|21.56|21.96|21.56|21.96|21.56|21.96|21.56|1
1644181020000|2022-02-06 20:57:00|21.97|21.57|21.97|21.57|21.97|21.57|21.96|21.56|3
1644181030000|2022-02-06 20:57:10|21.96|21.56|21.97|21.57|21.97|21.57|21.96|21.56|2
1644181050000|2022-02-06 20:57:30|21.98|21.58|21.98|21.58|21.98|21.58|21.97|21.57|7
1644181060000|2022-02-06 20:57:40|21.97|21.57|21.98|21.58|21.98|21.58|21.97|21.57|2
1644181070000|2022-02-06 20:57:50|21.97|21.57|21.98|21.58|21.98|21.58|21.97|21.57|2
1644181110000|2022-02-06 20:58:30|21.99|21.59|22|21.6|22|21.6|21.98|21.58|4
1644181120000|2022-02-06 20:58:40|22.01|21.61|22.01|21.61|22.02|21.62|22.01|21.61|3
1644181130000|2022-02-06 20:58:50|22.02|21.62|22.01|21.61|22.02|21.62|22.01|21.61|8
1644181140000|2022-02-06 20:59:00|22.02|21.62|22.02|21.62|22.02|21.62|22.01|21.61|3
1644181200000|2022-02-06 21:00:00|22.03|21.63|22.03|21.63|22.03|21.63|22.03|21.63|1
1644181210000|2022-02-06 21:00:10|22.02|21.62|22.03|21.63|22.03|21.63|22.02|21.62|2
1644181220000|2022-02-06 21:00:20|22.04|21.64|22.05|21.65|22.05|21.65|22.04|21.64|2
1644181250000|2022-02-06 21:00:50|22.06|21.66|22.07|21.67|22.07|21.67|22.06|21.66|10
1644181260000|2022-02-06 21:01:00|22.06|21.66|22.06|21.66|22.07|21.67|22.06|21.66|3
1644181290000|2022-02-06 21:01:30|22.07|21.67|22.07|21.67|22.07|21.67|22.06|21.66|3
1644181330000|2022-02-06 21:02:10|22.08|21.68|22.08|21.68|22.09|21.69|22.08|21.68|3
1644181340000|2022-02-06 21:02:20|22.09|21.69|22.09|21.69|22.09|21.69|22.09|21.69|1
1644181390000|2022-02-06 21:03:10|22.1|21.7|22.1|21.7|22.1|21.7|22.1|21.7|1
1644181430000|2022-02-06 21:03:50|22.09|21.69|22.09|21.69|22.1|21.7|22.09|21.69|3
1644181440000|2022-02-06 21:04:00|22.08|21.68|22.08|21.68|22.08|21.68|22.08|21.68|1
1644181470000|2022-02-06 21:04:30|22.07|21.67|22.07|21.67|22.07|21.67|22.07|21.67|1
1644181480000|2022-02-06 21:04:40|22.06|21.66|22.06|21.66|22.07|21.67|22.06|21.66|7
1644181490000|2022-02-06 21:04:50|22.07|21.67|22.07|21.67|22.07|21.67|22.06|21.66|3
1644181550000|2022-02-06 21:05:50|22.06|21.66|22.06|21.66|22.06|21.66|22.06|21.66|1
1644181560000|2022-02-06 21:06:00|22.05|21.65|22.05|21.65|22.05|21.65|22.05|21.65|1
1644181580000|2022-02-06 21:06:20|22.04|21.64|22.03|21.63|22.04|21.64|22.03|21.63|2
1644181610000|2022-02-06 21:06:50|22.04|21.64|22.03|21.63|22.04|21.64|22.03|21.63|2
1644181620000|2022-02-06 21:07:00|22.04|21.64|22.04|21.64|22.04|21.64|22.03|21.63|7
1644181630000|2022-02-06 21:07:10|22.03|21.63|22.03|21.63|22.04|21.64|22.03|21.63|3
1644181640000|2022-02-06 21:07:20|22.02|21.62|22.01|21.61|22.02|21.62|22.01|21.61|6
1644181650000|2022-02-06 21:07:30|22.02|21.62|22.01|21.61|22.02|21.62|22.01|21.61|6
1644181670000|2022-02-06 21:07:50|22.02|21.62|22.03|21.63|22.03|21.63|22.02|21.62|2
1644181680000|2022-02-06 21:08:00|22.04|21.64|22.04|21.64|22.04|21.64|22.03|21.63|3
1644181710000|2022-02-06 21:08:30|22.05|21.65|22.05|21.65|22.05|21.65|22.04|21.64|3
1644181720000|2022-02-06 21:08:40|22.06|21.66|22.05|21.65|22.06|21.66|22.05|21.65|4
1644181730000|2022-02-06 21:08:50|22.06|21.66|22.06|21.66|22.06|21.66|22.06|21.66|1
1644181780000|2022-02-06 21:09:40|22.07|21.67|22.07|21.67|22.07|21.67|22.07|21.67|1
1644181820000|2022-02-06 21:10:20|22.06|21.66|22.06|21.66|22.06|21.66|22.06|21.66|1
1644181830000|2022-02-06 21:10:30|22.07|21.67|22.08|21.68|22.08|21.68|22.07|21.67|2
1644181840000|2022-02-06 21:10:40|22.09|21.69|22.09|21.69|22.09|21.69|22.09|21.69|1
1644181900000|2022-02-06 21:11:40|22.1|21.7|22.1|21.7|22.1|21.7|22.1|21.7|1
1644181920000|2022-02-06 21:12:00|22.09|21.69|22.09|21.69|22.09|21.69|22.09|21.69|1
1644181960000|2022-02-06 21:12:40|22.08|21.68|22.08|21.68|22.08|21.68|22.08|21.68|1
1644181970000|2022-02-06 21:12:50|22.09|21.69|22.09|21.69|22.09|21.69|22.08|21.68|3
1644181990000|2022-02-06 21:13:10|22.08|21.68|22.08|21.68|22.08|21.68|22.08|21.68|1
1644182020000|2022-02-06 21:13:40|22.09|21.69|22.08|21.68|22.09|21.69|22.08|21.68|4
1644182050000|2022-02-06 21:14:10|22.07|21.67|22.07|21.67|22.07|21.67|22.07|21.67|1
1644182060000|2022-02-06 21:14:20|22.06|21.66|22.07|21.67|22.07|21.67|22.06|21.66|2
1644182100000|2022-02-06 21:15:00|22.08|21.68|22.08|21.68|22.08|21.68|22.08|21.68|1
1644182120000|2022-02-06 21:15:20|22.09|21.69|22.09|21.69|22.09|21.69|22.09|21.69|1
1644182170000|2022-02-06 21:16:10|22.1|21.7|22.1|21.7|22.1|21.7|22.1|21.7|1
1644182200000|2022-02-06 21:16:40|22.11|21.71|22.11|21.71|22.11|21.71|22.1|21.7|3
1644182220000|2022-02-06 21:17:00|22.1|21.7|22.1|21.7|22.11|21.71|22.1|21.7|3
1644182230000|2022-02-06 21:17:10|22.11|21.71|22.11|21.71|22.11|21.71|22.11|21.71|1
1644182280000|2022-02-06 21:18:00|22.12|21.72|22.12|21.72|22.12|21.72|22.11|21.71|3
1644182300000|2022-02-06 21:18:20|22.13|21.73|22.13|21.73|22.13|21.73|22.13|21.73|1
1644182310000|2022-02-06 21:18:30|22.14|21.74|22.14|21.74|22.15|21.75|22.14|21.74|9
1644182320000|2022-02-06 21:18:40|22.15|21.75|22.15|21.75|22.15|21.75|22.15|21.75|1
1644182330000|2022-02-06 21:18:50|22.14|21.74|22.15|21.75|22.15|21.75|22.14|21.74|2
1644182340000|2022-02-06 21:19:00|22.16|21.76|22.16|21.76|22.16|21.76|22.16|21.76|1
1644182350000|2022-02-06 21:19:10|22.15|21.75|22.15|21.75|22.15|21.75|22.14|21.74|11
1644182360000|2022-02-06 21:19:20|22.14|21.74|22.15|21.75|22.15|21.75|22.14|21.74|2
1644182370000|2022-02-06 21:19:30|22.16|21.76|22.17|21.77|22.17|21.77|22.16|21.76|2
1644182380000|2022-02-06 21:19:40|22.18|21.78|22.18|21.78|22.18|21.78|22.17|21.77|5
1644182410000|2022-02-06 21:20:10|22.17|21.77|22.18|21.78|22.18|21.78|22.17|21.77|2
1644182420000|2022-02-06 21:20:20|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|4
1644182430000|2022-02-06 21:20:30|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|4
1644182440000|2022-02-06 21:20:40|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|2
1644182450000|2022-02-06 21:20:50|22.19|21.79|22.19|21.79|22.19|21.79|22.19|21.79|1
1644182520000|2022-02-06 21:22:00|22.2|21.8|22.19|21.79|22.2|21.8|22.19|21.79|8
1644182530000|2022-02-06 21:22:10|22.2|21.8|22.19|21.79|22.2|21.8|22.18|21.78|6
1644182540000|2022-02-06 21:22:20|22.18|21.78|22.19|21.79|22.19|21.79|22.18|21.78|8
1644182550000|2022-02-06 21:22:30|22.18|21.78|22.18|21.78|22.19|21.79|22.18|21.78|9
1644182560000|2022-02-06 21:22:40|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|4
1644182570000|2022-02-06 21:22:50|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|2
1644182580000|2022-02-06 21:23:00|22.19|21.79|22.18|21.78|22.19|21.79|22.18|21.78|6
1644182630000|2022-02-06 21:23:50|22.17|21.77|22.18|21.78|22.18|21.78|22.17|21.77|2
1644182640000|2022-02-06 21:24:00|22.17|21.77|22.17|21.77|22.17|21.77|22.17|21.77|1
1644182650000|2022-02-06 21:24:10|22.18|21.78|22.17|21.77|22.18|21.78|22.17|21.77|2
1644182660000|2022-02-06 21:24:20|22.18|21.78|22.18|21.78|22.18|21.78|22.17|21.77|3
1644182680000|2022-02-06 21:24:40|22.17|21.77|22.17|21.77|22.17|21.77|22.17|21.77|1
1644182690000|2022-02-06 21:24:50|22.18|21.78|22.18|21.78|22.18|21.78|22.17|21.77|3
1644182700000|2022-02-06 21:25:00|22.17|21.77|22.17|21.77|22.17|21.77|22.17|21.77|1
1644182710000|2022-02-06 21:25:10|22.18|21.78|22.17|21.77|22.18|21.78|22.17|21.77|2
1644182730000|2022-02-06 21:25:30|22.16|21.76|22.16|21.76|22.17|21.77|22.15|21.75|5
1644182740000|2022-02-06 21:25:40|22.15|21.75|22.15|21.75|22.16|21.76|22.15|21.75|3
1644182780000|2022-02-06 21:26:20|22.16|21.76|22.16|21.76|22.16|21.76|22.16|21.76|1
1644182800000|2022-02-06 21:26:40|22.15|21.75|22.15|21.75|22.15|21.75|22.15|21.75|1
1644182830000|2022-02-06 21:27:10|22.16|21.76|22.19|21.79|22.19|21.79|22.16|21.76|8
1644182850000|2022-02-06 21:27:30|22.2|21.8|22.19|21.79|22.2|21.8|22.19|21.79|4
1644182860000|2022-02-06 21:27:40|22.2|21.8|22.2|21.8|22.2|21.8|22.2|21.8|1
1644182870000|2022-02-06 21:27:50|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644182880000|2022-02-06 21:28:00|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|2
1644182900000|2022-02-06 21:28:20|22.24|21.84|22.24|21.84|22.24|21.84|22.24|21.84|1
1644182910000|2022-02-06 21:28:30|22.23|21.83|22.23|21.83|22.23|21.83|22.22|21.82|3
1644182920000|2022-02-06 21:28:40|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|4
1644182980000|2022-02-06 21:29:40|22.24|21.84|22.23|21.83|22.24|21.84|22.23|21.83|4
1644183010000|2022-02-06 21:30:10|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644183020000|2022-02-06 21:30:20|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|4
1644183030000|2022-02-06 21:30:30|22.22|21.82|22.22|21.82|22.22|21.82|22.21|21.81|5
1644183040000|2022-02-06 21:30:40|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|4
1644183070000|2022-02-06 21:31:10|22.21|21.81|22.21|21.81|22.22|21.82|22.21|21.81|3
1644183100000|2022-02-06 21:31:40|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644183110000|2022-02-06 21:31:50|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644183120000|2022-02-06 21:32:00|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644183140000|2022-02-06 21:32:20|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|4
1644183220000|2022-02-06 21:33:40|22.2|21.8|22.2|21.8|22.2|21.8|22.2|21.8|1
1644183230000|2022-02-06 21:33:50|22.21|21.81|22.21|21.81|22.21|21.81|22.2|21.8|3
1644183240000|2022-02-06 21:34:00|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|2
1644183260000|2022-02-06 21:34:20|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644183270000|2022-02-06 21:34:30|22.23|21.83|22.22|21.82|22.23|21.83|22.22|21.82|2
1644183290000|2022-02-06 21:34:50|22.23|21.83|22.23|21.83|22.23|21.83|22.22|21.82|5
1644183300000|2022-02-06 21:35:00|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644183340000|2022-02-06 21:35:40|22.23|21.83|22.23|21.83|22.23|21.83|22.23|21.83|1
1644183360000|2022-02-06 21:36:00|22.24|21.84|22.24|21.84|22.24|21.84|22.24|21.84|1
1644183370000|2022-02-06 21:36:10|22.23|21.83|22.23|21.83|22.24|21.84|22.23|21.83|3
1644183400000|2022-02-06 21:36:40|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644183430000|2022-02-06 21:37:10|22.23|21.83|22.23|21.83|22.23|21.83|22.23|21.83|1
1644183450000|2022-02-06 21:37:30|22.22|21.82|22.22|21.82|22.23|21.83|22.22|21.82|3
1644183460000|2022-02-06 21:37:40|22.23|21.83|22.23|21.83|22.23|21.83|22.23|21.83|1
1644183470000|2022-02-06 21:37:50|22.24|21.84|22.24|21.84|22.24|21.84|22.24|21.84|1
1644183480000|2022-02-06 21:38:00|22.23|21.83|22.23|21.83|22.24|21.84|22.23|21.83|3
1644183490000|2022-02-06 21:38:10|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|2
1644183530000|2022-02-06 21:38:50|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|4
1644183540000|2022-02-06 21:39:00|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|2
1644183610000|2022-02-06 21:40:10|22.22|21.82|22.2|21.8|22.22|21.82|22.2|21.8|3
1644183620000|2022-02-06 21:40:20|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|2
1644183630000|2022-02-06 21:40:30|22.23|21.83|22.23|21.83|22.23|21.83|22.22|21.82|3
1644183640000|2022-02-06 21:40:40|22.22|21.82|22.23|21.83|22.23|21.83|22.22|21.82|4
1644183650000|2022-02-06 21:40:50|22.22|21.82|22.22|21.82|22.23|21.83|22.22|21.82|7
1644183660000|2022-02-06 21:41:00|22.23|21.83|22.23|21.83|22.23|21.83|22.23|21.83|1
1644183670000|2022-02-06 21:41:10|22.22|21.82|22.22|21.82|22.23|21.83|22.22|21.82|3
1644183680000|2022-02-06 21:41:20|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|2
1644183690000|2022-02-06 21:41:30|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|6
1644183710000|2022-02-06 21:41:50|22.21|21.81|22.21|21.81|22.22|21.82|22.21|21.81|5
1644183730000|2022-02-06 21:42:10|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644183740000|2022-02-06 21:42:20|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|6
1644183750000|2022-02-06 21:42:30|22.21|21.81|22.21|21.81|22.22|21.82|22.21|21.81|5
1644183760000|2022-02-06 21:42:40|22.22|21.82|22.22|21.82|22.22|21.82|22.21|21.81|5
1644183790000|2022-02-06 21:43:10|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|4
1644183800000|2022-02-06 21:43:20|22.23|21.83|22.22|21.82|22.23|21.83|22.22|21.82|2
1644183920000|2022-02-06 21:45:20|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644183970000|2022-02-06 21:46:10|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|2
1644183980000|2022-02-06 21:46:20|22.2|21.8|22.2|21.8|22.21|21.81|22.2|21.8|9
1644183990000|2022-02-06 21:46:30|22.21|21.81|22.21|21.81|22.21|21.81|22.2|21.8|5
1644184020000|2022-02-06 21:47:00|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184030000|2022-02-06 21:47:10|22.21|21.81|22.21|21.81|22.22|21.82|22.21|21.81|5
1644184050000|2022-02-06 21:47:30|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184060000|2022-02-06 21:47:40|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184070000|2022-02-06 21:47:50|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184090000|2022-02-06 21:48:10|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184110000|2022-02-06 21:48:30|22.22|21.82|22.22|21.82|22.22|21.82|22.21|21.81|3
1644184120000|2022-02-06 21:48:40|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|4
1644184130000|2022-02-06 21:48:50|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184140000|2022-02-06 21:49:00|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|8
1644184190000|2022-02-06 21:49:50|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|2
1644184210000|2022-02-06 21:50:10|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|4
1644184240000|2022-02-06 21:50:40|22.2|21.8|22.2|21.8|22.2|21.8|22.2|21.8|1
1644184250000|2022-02-06 21:50:50|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184290000|2022-02-06 21:51:30|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644184310000|2022-02-06 21:51:50|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644184320000|2022-02-06 21:52:00|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|2
1644184340000|2022-02-06 21:52:20|22.22|21.82|22.21|21.81|22.22|21.82|22.21|21.81|6
1644184350000|2022-02-06 21:52:30|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184380000|2022-02-06 21:53:00|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|2
1644184400000|2022-02-06 21:53:20|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184430000|2022-02-06 21:53:50|22.22|21.82|22.22|21.82|22.22|21.82|22.21|21.81|3
1644184440000|2022-02-06 21:54:00|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|4
1644184450000|2022-02-06 21:54:10|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|4
1644184480000|2022-02-06 21:54:40|22.23|21.83|22.23|21.83|22.23|21.83|22.23|21.83|1
1644184540000|2022-02-06 21:55:40|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184590000|2022-02-06 21:56:30|22.21|21.81|22.21|21.81|22.21|21.81|22.21|21.81|1
1644184620000|2022-02-06 21:57:00|22.2|21.8|22.2|21.8|22.2|21.8|22.2|21.8|1
1644184630000|2022-02-06 21:57:10|22.19|21.79|22.19|21.79|22.2|21.8|22.19|21.79|3
1644184650000|2022-02-06 21:57:30|22.2|21.8|22.2|21.8|22.2|21.8|22.19|21.79|5
1644184660000|2022-02-06 21:57:40|22.19|21.79|22.19|21.79|22.2|21.8|22.19|21.79|3
1644184700000|2022-02-06 21:58:20|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|4
1644184750000|2022-02-06 21:59:10|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|6
1644184800000|2022-02-06 22:00:00|22.2|21.8|22.2|21.8|22.2|21.8|22.2|21.8|1
1644184810000|2022-02-06 22:00:10|22.19|21.79|22.19|21.79|22.19|21.79|22.19|21.79|1
1644184820000|2022-02-06 22:00:20|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|4
1644184830000|2022-02-06 22:00:30|22.2|21.8|22.21|21.81|22.21|21.81|22.2|21.8|6
1644184840000|2022-02-06 22:00:40|22.22|21.82|22.22|21.82|22.22|21.82|22.22|21.82|1
1644184850000|2022-02-06 22:00:50|22.21|21.81|22.22|21.82|22.22|21.82|22.21|21.81|2
1644184860000|2022-02-06 22:01:00|22.23|21.83|22.23|21.83|22.24|21.84|22.23|21.83|3
1644184870000|2022-02-06 22:01:10|22.24|21.84|22.24|21.84|22.24|21.84|22.23|21.83|7
1644184880000|2022-02-06 22:01:20|22.23|21.83|22.24|21.84|22.25|21.85|22.23|21.83|4
1644184890000|2022-02-06 22:01:30|22.25|21.85|22.25|21.85|22.25|21.85|22.24|21.84|3
1644184960000|2022-02-06 22:02:40|22.26|21.86|22.25|21.85|22.26|21.86|22.25|21.85|2
1644184990000|2022-02-06 22:03:10|22.24|21.84|22.23|21.83|22.24|21.84|22.22|21.82|6
1644185000000|2022-02-06 22:03:20|22.22|21.82|22.23|21.83|22.24|21.84|22.22|21.82|6
1644185010000|2022-02-06 22:03:30|22.24|21.84|22.23|21.83|22.24|21.84|22.23|21.83|4
1644185020000|2022-02-06 22:03:40|22.24|21.84|22.24|21.84|22.25|21.85|22.23|21.83|9
1644185030000|2022-02-06 22:03:50|22.25|21.85|22.24|21.84|22.25|21.85|22.24|21.84|2
1644185060000|2022-02-06 22:04:20|22.25|21.85|22.25|21.85|22.25|21.85|22.24|21.84|9
1644185080000|2022-02-06 22:04:40|22.24|21.84|22.25|21.85|22.25|21.85|22.24|21.84|2
1644185090000|2022-02-06 22:04:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644185110000|2022-02-06 22:05:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644185160000|2022-02-06 22:06:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644185180000|2022-02-06 22:06:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644185280000|2022-02-06 22:08:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185300000|2022-02-06 22:08:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644185310000|2022-02-06 22:08:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644185320000|2022-02-06 22:08:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1644185330000|2022-02-06 22:08:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644185350000|2022-02-06 22:09:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644185360000|2022-02-06 22:09:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644185370000|2022-02-06 22:09:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644185380000|2022-02-06 22:09:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644185390000|2022-02-06 22:09:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644185400000|2022-02-06 22:10:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644185410000|2022-02-06 22:10:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185470000|2022-02-06 22:11:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644185490000|2022-02-06 22:11:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644185500000|2022-02-06 22:11:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185520000|2022-02-06 22:12:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644185530000|2022-02-06 22:12:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644185550000|2022-02-06 22:12:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644185560000|2022-02-06 22:12:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644185600000|2022-02-06 22:13:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185610000|2022-02-06 22:13:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1644185620000|2022-02-06 22:13:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644185670000|2022-02-06 22:14:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644185680000|2022-02-06 22:14:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644185690000|2022-02-06 22:14:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644185700000|2022-02-06 22:15:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644185710000|2022-02-06 22:15:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185720000|2022-02-06 22:15:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644185730000|2022-02-06 22:15:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185740000|2022-02-06 22:15:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644185760000|2022-02-06 22:16:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644185770000|2022-02-06 22:16:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644185780000|2022-02-06 22:16:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644185790000|2022-02-06 22:16:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185810000|2022-02-06 22:16:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644185820000|2022-02-06 22:17:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644185830000|2022-02-06 22:17:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644185840000|2022-02-06 22:17:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644185940000|2022-02-06 22:19:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644185970000|2022-02-06 22:19:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644185980000|2022-02-06 22:19:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644186010000|2022-02-06 22:20:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644186040000|2022-02-06 22:20:40|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|6
1644186050000|2022-02-06 22:20:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644186060000|2022-02-06 22:21:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644186080000|2022-02-06 22:21:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644186090000|2022-02-06 22:21:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644186150000|2022-02-06 22:22:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644186210000|2022-02-06 22:23:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644186230000|2022-02-06 22:23:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644186260000|2022-02-06 22:24:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644186290000|2022-02-06 22:24:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644186300000|2022-02-06 22:25:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644186310000|2022-02-06 22:25:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644186340000|2022-02-06 22:25:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644186350000|2022-02-06 22:25:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644186360000|2022-02-06 22:26:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644186370000|2022-02-06 22:26:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644186390000|2022-02-06 22:26:30|22.12|21.92|22.1|21.9|22.12|21.92|22.1|21.9|3
1644186400000|2022-02-06 22:26:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644186430000|2022-02-06 22:27:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644186440000|2022-02-06 22:27:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644186470000|2022-02-06 22:27:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1644186480000|2022-02-06 22:28:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644186490000|2022-02-06 22:28:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644186500000|2022-02-06 22:28:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1644186540000|2022-02-06 22:29:00|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|10
1644186550000|2022-02-06 22:29:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1644186570000|2022-02-06 22:29:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644186600000|2022-02-06 22:30:00|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644186610000|2022-02-06 22:30:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644186700000|2022-02-06 22:31:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644186710000|2022-02-06 22:31:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644186760000|2022-02-06 22:32:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644186790000|2022-02-06 22:33:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644186800000|2022-02-06 22:33:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644186820000|2022-02-06 22:33:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|9
1644186830000|2022-02-06 22:33:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644186840000|2022-02-06 22:34:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644186850000|2022-02-06 22:34:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644186860000|2022-02-06 22:34:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644186870000|2022-02-06 22:34:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644186910000|2022-02-06 22:35:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644186940000|2022-02-06 22:35:40|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644186950000|2022-02-06 22:35:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644186980000|2022-02-06 22:36:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644187030000|2022-02-06 22:37:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644187070000|2022-02-06 22:37:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644187260000|2022-02-06 22:41:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644187270000|2022-02-06 22:41:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644187440000|2022-02-06 22:44:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644187450000|2022-02-06 22:44:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644187500000|2022-02-06 22:45:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644187520000|2022-02-06 22:45:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644187530000|2022-02-06 22:45:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644187540000|2022-02-06 22:45:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644187550000|2022-02-06 22:45:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644187560000|2022-02-06 22:46:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644187570000|2022-02-06 22:46:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1644187580000|2022-02-06 22:46:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644187590000|2022-02-06 22:46:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644187650000|2022-02-06 22:47:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644187660000|2022-02-06 22:47:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644187670000|2022-02-06 22:47:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644187680000|2022-02-06 22:48:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644187690000|2022-02-06 22:48:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644187710000|2022-02-06 22:48:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644187720000|2022-02-06 22:48:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644187730000|2022-02-06 22:48:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644187790000|2022-02-06 22:49:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644187800000|2022-02-06 22:50:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|8
1644187810000|2022-02-06 22:50:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644187820000|2022-02-06 22:50:20|22.17|21.97|22.16|21.96|22.18|21.98|22.16|21.96|4
1644187830000|2022-02-06 22:50:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644187840000|2022-02-06 22:50:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1644187850000|2022-02-06 22:50:50|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|5
1644187860000|2022-02-06 22:51:00|22.11|21.91|22.09|21.89|22.12|21.92|22.09|21.89|9
1644187870000|2022-02-06 22:51:10|22.08|21.88|22.07|21.87|22.09|21.89|22.07|21.87|8
1644187880000|2022-02-06 22:51:20|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644187890000|2022-02-06 22:51:30|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|5
1644187900000|2022-02-06 22:51:40|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|7
1644187910000|2022-02-06 22:51:50|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|12
1644187920000|2022-02-06 22:52:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1644187930000|2022-02-06 22:52:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644187940000|2022-02-06 22:52:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644187950000|2022-02-06 22:52:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644187960000|2022-02-06 22:52:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644187970000|2022-02-06 22:52:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1644187980000|2022-02-06 22:53:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644187990000|2022-02-06 22:53:10|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|4
1644188040000|2022-02-06 22:54:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644188060000|2022-02-06 22:54:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644188070000|2022-02-06 22:54:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644188110000|2022-02-06 22:55:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|8
1644188120000|2022-02-06 22:55:20|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|9
1644188130000|2022-02-06 22:55:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644188140000|2022-02-06 22:55:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644188150000|2022-02-06 22:55:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|7
1644188170000|2022-02-06 22:56:10|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1644188190000|2022-02-06 22:56:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644188230000|2022-02-06 22:57:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644188240000|2022-02-06 22:57:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644188250000|2022-02-06 22:57:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644188270000|2022-02-06 22:57:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1644188280000|2022-02-06 22:58:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644188300000|2022-02-06 22:58:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644188310000|2022-02-06 22:58:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644188320000|2022-02-06 22:58:40|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|3
1644188330000|2022-02-06 22:58:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644188340000|2022-02-06 22:59:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1644188350000|2022-02-06 22:59:10|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644188370000|2022-02-06 22:59:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644188380000|2022-02-06 22:59:40|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|5
1644188390000|2022-02-06 22:59:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1644188400000|2022-02-06 23:00:00|22.05|21.85|22.03|21.83|22.05|21.85|22.03|21.83|7
1644188410000|2022-02-06 23:00:10|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|5
1644188420000|2022-02-06 23:00:20|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|5
1644188440000|2022-02-06 23:00:40|22.04|21.84|22.05|21.85|22.05|21.85|22.03|21.83|6
1644188450000|2022-02-06 23:00:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644188460000|2022-02-06 23:01:00|22.06|21.86|22.1|21.9|22.1|21.9|22.06|21.86|13
1644188470000|2022-02-06 23:01:10|22.11|21.91|22.13|21.93|22.13|21.93|22.11|21.91|7
1644188480000|2022-02-06 23:01:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644188490000|2022-02-06 23:01:30|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|12
1644188500000|2022-02-06 23:01:40|22.14|21.94|22.15|21.95|22.16|21.96|22.13|21.93|6
1644188510000|2022-02-06 23:01:50|22.16|21.96|22.15|21.95|22.16|21.96|22.14|21.94|6
1644188520000|2022-02-06 23:02:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1644188540000|2022-02-06 23:02:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644188550000|2022-02-06 23:02:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644188560000|2022-02-06 23:02:40|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|5
1644188570000|2022-02-06 23:02:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644188580000|2022-02-06 23:03:00|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|5
1644188590000|2022-02-06 23:03:10|22.14|21.94|22.11|21.91|22.14|21.94|22.11|21.91|4
1644188600000|2022-02-06 23:03:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644188610000|2022-02-06 23:03:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644188620000|2022-02-06 23:03:40|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|12
1644188630000|2022-02-06 23:03:50|22.12|21.92|22.1|21.9|22.12|21.92|22.1|21.9|7
1644188640000|2022-02-06 23:04:00|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644188670000|2022-02-06 23:04:30|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|5
1644188680000|2022-02-06 23:04:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1644188690000|2022-02-06 23:04:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644188710000|2022-02-06 23:05:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1644188720000|2022-02-06 23:05:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644188730000|2022-02-06 23:05:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1644188740000|2022-02-06 23:05:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644188750000|2022-02-06 23:05:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|7
1644188760000|2022-02-06 23:06:00|22.11|21.91|22.11|21.91|22.12|21.92|22.1|21.9|9
1644188770000|2022-02-06 23:06:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644188780000|2022-02-06 23:06:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644188790000|2022-02-06 23:06:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644188800000|2022-02-06 23:06:40|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|5
1644188810000|2022-02-06 23:06:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644188820000|2022-02-06 23:07:00|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|4
1644188830000|2022-02-06 23:07:10|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|4
1644188840000|2022-02-06 23:07:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644188850000|2022-02-06 23:07:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644188860000|2022-02-06 23:07:40|22.16|21.96|22.15|21.95|22.16|21.96|22.14|21.94|6
1644188870000|2022-02-06 23:07:50|22.14|21.94|22.19|21.99|22.19|21.99|22.14|21.94|14
1644188880000|2022-02-06 23:08:00|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644188890000|2022-02-06 23:08:10|22.19|21.99|22.22|22.02|22.23|22.03|22.19|21.99|15
1644188900000|2022-02-06 23:08:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|17
1644188910000|2022-02-06 23:08:30|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644188920000|2022-02-06 23:08:40|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|5
1644188930000|2022-02-06 23:08:50|22.2|22|22.21|22.01|22.22|22.02|22.2|22|10
1644188940000|2022-02-06 23:09:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644188950000|2022-02-06 23:09:10|22.21|22.01|22.23|22.03|22.23|22.03|22.21|22.01|5
1644188960000|2022-02-06 23:09:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|10
1644188970000|2022-02-06 23:09:30|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|9
1644188980000|2022-02-06 23:09:40|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|11
1644188990000|2022-02-06 23:09:50|22.24|22.04|22.26|22.06|22.26|22.06|22.24|22.04|12
1644189000000|2022-02-06 23:10:00|22.27|22.07|22.3|22.1|22.3|22.1|22.27|22.07|4
1644189010000|2022-02-06 23:10:10|22.31|22.11|22.34|22.14|22.34|22.14|22.3|22.1|14
1644189020000|2022-02-06 23:10:20|22.35|22.15|22.32|22.12|22.37|22.17|22.32|22.12|16
1644189030000|2022-02-06 23:10:30|22.31|22.11|22.3|22.1|22.32|22.12|22.3|22.1|14
1644189040000|2022-02-06 23:10:40|22.29|22.09|22.26|22.06|22.3|22.1|22.26|22.06|18
1644189050000|2022-02-06 23:10:50|22.27|22.07|22.29|22.09|22.29|22.09|22.27|22.07|5
1644189060000|2022-02-06 23:11:00|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1644189070000|2022-02-06 23:11:10|22.28|22.08|22.26|22.06|22.29|22.09|22.26|22.06|5
1644189080000|2022-02-06 23:11:20|22.25|22.05|22.27|22.07|22.28|22.08|22.25|22.05|5
1644189090000|2022-02-06 23:11:30|22.26|22.06|22.27|22.07|22.28|22.08|22.26|22.06|16
1644189100000|2022-02-06 23:11:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|7
1644189110000|2022-02-06 23:11:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|10
1644189120000|2022-02-06 23:12:00|22.25|22.05|22.24|22.04|22.25|22.05|22.23|22.03|6
1644189130000|2022-02-06 23:12:10|22.25|22.05|22.25|22.05|22.26|22.06|22.24|22.04|9
1644189140000|2022-02-06 23:12:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644189150000|2022-02-06 23:12:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644189160000|2022-02-06 23:12:40|22.21|22.01|22.2|22|22.21|22.01|22.19|21.99|6
1644189170000|2022-02-06 23:12:50|22.21|22.01|22.19|21.99|22.21|22.01|22.18|21.98|11
1644189190000|2022-02-06 23:13:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644189200000|2022-02-06 23:13:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644189210000|2022-02-06 23:13:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644189220000|2022-02-06 23:13:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644189230000|2022-02-06 23:13:50|22.18|21.98|22.19|21.99|22.19|21.99|22.17|21.97|9
1644189240000|2022-02-06 23:14:00|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|5
1644189250000|2022-02-06 23:14:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1644189260000|2022-02-06 23:14:20|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|3
1644189270000|2022-02-06 23:14:30|22.2|22|22.2|22|22.21|22.01|22.19|21.99|11
1644189280000|2022-02-06 23:14:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644189290000|2022-02-06 23:14:50|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644189300000|2022-02-06 23:15:00|22.2|22|22.23|22.03|22.23|22.03|22.2|22|12
1644189310000|2022-02-06 23:15:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|7
1644189320000|2022-02-06 23:15:20|22.25|22.05|22.26|22.06|22.27|22.07|22.25|22.05|8
1644189330000|2022-02-06 23:15:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644189340000|2022-02-06 23:15:40|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644189350000|2022-02-06 23:15:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644189360000|2022-02-06 23:16:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|7
1644189370000|2022-02-06 23:16:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644189380000|2022-02-06 23:16:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|10
1644189390000|2022-02-06 23:16:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|8
1644189400000|2022-02-06 23:16:40|22.27|22.07|22.31|22.11|22.31|22.11|22.27|22.07|7
1644189410000|2022-02-06 23:16:50|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|11
1644189420000|2022-02-06 23:17:00|22.31|22.11|22.32|22.12|22.32|22.12|22.3|22.1|14
1644189430000|2022-02-06 23:17:10|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|7
1644189440000|2022-02-06 23:17:20|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|8
1644189450000|2022-02-06 23:17:30|22.32|22.12|22.31|22.11|22.33|22.13|22.31|22.11|12
1644189460000|2022-02-06 23:17:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|6
1644189470000|2022-02-06 23:17:50|22.32|22.12|22.32|22.12|22.32|22.12|22.3|22.1|7
1644189480000|2022-02-06 23:18:00|22.33|22.13|22.31|22.11|22.33|22.13|22.31|22.11|7
1644189490000|2022-02-06 23:18:10|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|6
1644189500000|2022-02-06 23:18:20|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1644189510000|2022-02-06 23:18:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1644189520000|2022-02-06 23:18:40|22.32|22.12|22.31|22.11|22.33|22.13|22.31|22.11|8
1644189530000|2022-02-06 23:18:50|22.3|22.1|22.3|22.1|22.3|22.1|22.28|22.08|9
1644189540000|2022-02-06 23:19:00|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1644189550000|2022-02-06 23:19:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|10
1644189560000|2022-02-06 23:19:20|22.28|22.08|22.29|22.09|22.29|22.09|22.27|22.07|7
1644189570000|2022-02-06 23:19:30|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|8
1644189580000|2022-02-06 23:19:40|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1644189590000|2022-02-06 23:19:50|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|8
1644189610000|2022-02-06 23:20:10|22.31|22.11|22.34|22.14|22.35|22.15|22.31|22.11|8
1644189620000|2022-02-06 23:20:20|22.36|22.16|22.36|22.16|22.37|22.17|22.35|22.15|9
1644189630000|2022-02-06 23:20:30|22.35|22.15|22.35|22.15|22.36|22.16|22.34|22.14|7
1644189640000|2022-02-06 23:20:40|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|15
1644189650000|2022-02-06 23:20:50|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|8
1644189660000|2022-02-06 23:21:00|22.35|22.15|22.35|22.15|22.37|22.17|22.35|22.15|7
1644189670000|2022-02-06 23:21:10|22.36|22.16|22.35|22.15|22.36|22.16|22.34|22.14|6
1644189680000|2022-02-06 23:21:20|22.36|22.16|22.38|22.18|22.38|22.18|22.35|22.15|5
1644189690000|2022-02-06 23:21:30|22.37|22.17|22.36|22.16|22.38|22.18|22.35|22.15|10
1644189700000|2022-02-06 23:21:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|14
1644189710000|2022-02-06 23:21:50|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|15
1644189720000|2022-02-06 23:22:00|22.36|22.16|22.34|22.14|22.36|22.16|22.34|22.14|7
1644189730000|2022-02-06 23:22:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|9
1644189740000|2022-02-06 23:22:20|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|13
1644189750000|2022-02-06 23:22:30|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|13
1644189760000|2022-02-06 23:22:40|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|9
1644189770000|2022-02-06 23:22:50|22.36|22.16|22.36|22.16|22.38|22.18|22.36|22.16|7
1644189780000|2022-02-06 23:23:00|22.35|22.15|22.35|22.15|22.35|22.15|22.33|22.13|11
1644189790000|2022-02-06 23:23:10|22.34|22.14|22.34|22.14|22.35|22.15|22.33|22.13|11
1644189800000|2022-02-06 23:23:20|22.33|22.13|22.33|22.13|22.35|22.15|22.33|22.13|10
1644189810000|2022-02-06 23:23:30|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|11
1644189820000|2022-02-06 23:23:40|22.33|22.13|22.31|22.11|22.33|22.13|22.31|22.11|8
1644189830000|2022-02-06 23:23:50|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|9
1644189840000|2022-02-06 23:24:00|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|7
1644189850000|2022-02-06 23:24:10|22.32|22.12|22.33|22.13|22.34|22.14|22.32|22.12|8
1644189860000|2022-02-06 23:24:20|22.34|22.14|22.33|22.13|22.34|22.14|22.32|22.12|8
1644189870000|2022-02-06 23:24:30|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1644189880000|2022-02-06 23:24:40|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|5
1644189890000|2022-02-06 23:24:50|22.33|22.13|22.35|22.15|22.35|22.15|22.33|22.13|3
1644189900000|2022-02-06 23:25:00|22.36|22.16|22.37|22.17|22.37|22.17|22.35|22.15|6
1644189910000|2022-02-06 23:25:10|22.36|22.16|22.36|22.16|22.37|22.17|22.35|22.15|5
1644189920000|2022-02-06 23:25:20|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|6
1644189940000|2022-02-06 23:25:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644189950000|2022-02-06 23:25:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644189960000|2022-02-06 23:26:00|22.35|22.15|22.36|22.16|22.37|22.17|22.35|22.15|6
1644189970000|2022-02-06 23:26:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644189980000|2022-02-06 23:26:20|22.36|22.16|22.34|22.14|22.36|22.16|22.34|22.14|7
1644189990000|2022-02-06 23:26:30|22.33|22.13|22.32|22.12|22.34|22.14|22.32|22.12|4
1644190000000|2022-02-06 23:26:40|22.31|22.11|22.3|22.1|22.32|22.12|22.3|22.1|4
1644190010000|2022-02-06 23:26:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644190020000|2022-02-06 23:27:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1644190030000|2022-02-06 23:27:10|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644190040000|2022-02-06 23:27:20|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|6
1644190050000|2022-02-06 23:27:30|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|10
1644190060000|2022-02-06 23:27:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1644190070000|2022-02-06 23:27:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644190080000|2022-02-06 23:28:00|22.29|22.09|22.29|22.09|22.29|22.09|22.27|22.07|7
1644190090000|2022-02-06 23:28:10|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|9
1644190100000|2022-02-06 23:28:20|22.29|22.09|22.27|22.07|22.29|22.09|22.27|22.07|9
1644190110000|2022-02-06 23:28:30|22.28|22.08|22.27|22.07|22.28|22.08|22.26|22.06|8
1644190120000|2022-02-06 23:28:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644190130000|2022-02-06 23:28:50|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644190140000|2022-02-06 23:29:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644190150000|2022-02-06 23:29:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1644190160000|2022-02-06 23:29:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1644190170000|2022-02-06 23:29:30|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1644190180000|2022-02-06 23:29:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1644190190000|2022-02-06 23:29:50|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1644190200000|2022-02-06 23:30:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1644190210000|2022-02-06 23:30:10|22.29|22.09|22.31|22.11|22.31|22.11|22.29|22.09|5
1644190220000|2022-02-06 23:30:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644190230000|2022-02-06 23:30:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1644190240000|2022-02-06 23:30:40|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|7
1644190250000|2022-02-06 23:30:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1644190260000|2022-02-06 23:31:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644190270000|2022-02-06 23:31:10|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1644190280000|2022-02-06 23:31:20|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1644190290000|2022-02-06 23:31:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1644190300000|2022-02-06 23:31:40|22.31|22.11|22.31|22.11|22.32|22.12|22.3|22.1|13
1644190310000|2022-02-06 23:31:50|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1644190320000|2022-02-06 23:32:00|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|6
1644190330000|2022-02-06 23:32:10|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|6
1644190340000|2022-02-06 23:32:20|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1644190350000|2022-02-06 23:32:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644190360000|2022-02-06 23:32:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644190370000|2022-02-06 23:32:50|22.35|22.15|22.36|22.16|22.37|22.17|22.35|22.15|11
1644190380000|2022-02-06 23:33:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644190390000|2022-02-06 23:33:10|22.36|22.16|22.36|22.16|22.38|22.18|22.36|22.16|7
1644190400000|2022-02-06 23:33:20|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|7
1644190410000|2022-02-06 23:33:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644190420000|2022-02-06 23:33:40|22.37|22.17|22.38|22.18|22.39|22.19|22.37|22.17|15
1644190430000|2022-02-06 23:33:50|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|10
1644190470000|2022-02-06 23:34:30|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1644190480000|2022-02-06 23:34:40|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|9
1644190490000|2022-02-06 23:34:50|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1644190510000|2022-02-06 23:35:10|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1644190520000|2022-02-06 23:35:20|22.38|22.18|22.38|22.18|22.39|22.19|22.37|22.17|5
1644190530000|2022-02-06 23:35:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1644190540000|2022-02-06 23:35:40|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|5
1644190550000|2022-02-06 23:35:50|22.38|22.18|22.39|22.19|22.39|22.19|22.37|22.17|4
1644190560000|2022-02-06 23:36:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1644190570000|2022-02-06 23:36:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1644190580000|2022-02-06 23:36:20|22.4|22.2|22.39|22.19|22.4|22.2|22.38|22.18|6
1644190610000|2022-02-06 23:36:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1644190620000|2022-02-06 23:37:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1644190630000|2022-02-06 23:37:10|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644190640000|2022-02-06 23:37:20|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|5
1644190650000|2022-02-06 23:37:30|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1644190660000|2022-02-06 23:37:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644190670000|2022-02-06 23:37:50|22.38|22.18|22.39|22.19|22.4|22.2|22.38|22.18|8
1644190680000|2022-02-06 23:38:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|13
1644190690000|2022-02-06 23:38:10|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1644190700000|2022-02-06 23:38:20|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|9
1644190720000|2022-02-06 23:38:40|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|3
1644190740000|2022-02-06 23:39:00|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|7
1644190750000|2022-02-06 23:39:10|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|5
1644190760000|2022-02-06 23:39:20|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1644190770000|2022-02-06 23:39:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644190780000|2022-02-06 23:39:40|22.41|22.21|22.44|22.24|22.44|22.24|22.41|22.21|3
1644190790000|2022-02-06 23:39:50|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|7
1644190800000|2022-02-06 23:40:00|22.44|22.24|22.45|22.25|22.46|22.26|22.44|22.24|10
1644190810000|2022-02-06 23:40:10|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|13
1644190820000|2022-02-06 23:40:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|6
1644190830000|2022-02-06 23:40:30|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|5
1644190850000|2022-02-06 23:40:50|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|7
1644190860000|2022-02-06 23:41:00|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1644190880000|2022-02-06 23:41:20|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|4
1644190890000|2022-02-06 23:41:30|22.46|22.26|22.47|22.27|22.47|22.27|22.45|22.25|6
1644190910000|2022-02-06 23:41:50|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|2
1644190920000|2022-02-06 23:42:00|22.46|22.26|22.47|22.27|22.48|22.28|22.46|22.26|4
1644190930000|2022-02-06 23:42:10|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|2
1644190940000|2022-02-06 23:42:20|22.5|22.3|22.51|22.31|22.51|22.31|22.49|22.29|8
1644190950000|2022-02-06 23:42:30|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|6
1644190960000|2022-02-06 23:42:40|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|8
1644190970000|2022-02-06 23:42:50|22.52|22.32|22.52|22.32|22.53|22.33|22.51|22.31|7
1644190980000|2022-02-06 23:43:00|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|8
1644190990000|2022-02-06 23:43:10|22.53|22.33|22.54|22.34|22.55|22.35|22.53|22.33|6
1644191000000|2022-02-06 23:43:20|22.53|22.33|22.53|22.33|22.54|22.34|22.53|22.33|7
1644191010000|2022-02-06 23:43:30|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|2
1644191020000|2022-02-06 23:43:40|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|12
1644191030000|2022-02-06 23:43:50|22.52|22.32|22.53|22.33|22.54|22.34|22.52|22.32|4
1644191040000|2022-02-06 23:44:00|22.54|22.34|22.55|22.35|22.56|22.36|22.54|22.34|6
1644191050000|2022-02-06 23:44:10|22.56|22.36|22.55|22.35|22.56|22.36|22.55|22.35|4
1644191060000|2022-02-06 23:44:20|22.56|22.36|22.55|22.35|22.56|22.36|22.55|22.35|12
1644191070000|2022-02-06 23:44:30|22.54|22.34|22.54|22.34|22.55|22.35|22.54|22.34|3
1644191080000|2022-02-06 23:44:40|22.55|22.35|22.54|22.34|22.55|22.35|22.54|22.34|10
1644191090000|2022-02-06 23:44:50|22.55|22.35|22.57|22.37|22.57|22.37|22.55|22.35|3
1644191100000|2022-02-06 23:45:00|22.56|22.36|22.58|22.38|22.58|22.38|22.56|22.36|15
1644191110000|2022-02-06 23:45:10|22.59|22.39|22.56|22.36|22.6|22.4|22.56|22.36|8
1644191120000|2022-02-06 23:45:20|22.57|22.37|22.55|22.35|22.57|22.37|22.55|22.35|17
1644191130000|2022-02-06 23:45:30|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|6
1644191140000|2022-02-06 23:45:40|22.54|22.34|22.54|22.34|22.55|22.35|22.53|22.33|13
1644191150000|2022-02-06 23:45:50|22.53|22.33|22.52|22.32|22.54|22.34|22.52|22.32|4
1644191160000|2022-02-06 23:46:00|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|6
1644191170000|2022-02-06 23:46:10|22.53|22.33|22.53|22.33|22.54|22.34|22.53|22.33|7
1644191180000|2022-02-06 23:46:20|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|4
1644191190000|2022-02-06 23:46:30|22.54|22.34|22.54|22.34|22.54|22.34|22.54|22.34|1
1644191200000|2022-02-06 23:46:40|22.53|22.33|22.55|22.35|22.56|22.36|22.53|22.33|7
1644191220000|2022-02-06 23:47:00|22.54|22.34|22.53|22.33|22.55|22.35|22.53|22.33|14
1644191230000|2022-02-06 23:47:10|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|6
1644191250000|2022-02-06 23:47:30|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|8
1644191260000|2022-02-06 23:47:40|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|5
1644191270000|2022-02-06 23:47:50|22.53|22.33|22.5|22.3|22.53|22.33|22.5|22.3|10
1644191280000|2022-02-06 23:48:00|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|2
1644191290000|2022-02-06 23:48:10|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|2
1644191300000|2022-02-06 23:48:20|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1644191310000|2022-02-06 23:48:30|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|12
1644191320000|2022-02-06 23:48:40|22.47|22.27|22.48|22.28|22.48|22.28|22.46|22.26|10
1644191330000|2022-02-06 23:48:50|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1644191340000|2022-02-06 23:49:00|22.49|22.29|22.49|22.29|22.49|22.29|22.47|22.27|8
1644191350000|2022-02-06 23:49:10|22.48|22.28|22.49|22.29|22.5|22.3|22.48|22.28|8
1644191360000|2022-02-06 23:49:20|22.5|22.3|22.49|22.29|22.5|22.3|22.48|22.28|8
1644191370000|2022-02-06 23:49:30|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|2
1644191380000|2022-02-06 23:49:40|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|2
1644191390000|2022-02-06 23:49:50|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1644191400000|2022-02-06 23:50:00|22.47|22.27|22.48|22.28|22.49|22.29|22.47|22.27|8
1644191410000|2022-02-06 23:50:10|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|4
1644191420000|2022-02-06 23:50:20|22.49|22.29|22.47|22.27|22.49|22.29|22.47|22.27|9
1644191430000|2022-02-06 23:50:30|22.48|22.28|22.48|22.28|22.49|22.29|22.47|22.27|9
1644191440000|2022-02-06 23:50:40|22.49|22.29|22.48|22.28|22.5|22.3|22.48|22.28|9
1644191450000|2022-02-06 23:50:50|22.49|22.29|22.49|22.29|22.5|22.3|22.49|22.29|7
1644191460000|2022-02-06 23:51:00|22.5|22.3|22.5|22.3|22.5|22.3|22.48|22.28|6
1644191470000|2022-02-06 23:51:10|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|8
1644191480000|2022-02-06 23:51:20|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1644191490000|2022-02-06 23:51:30|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|4
1644191500000|2022-02-06 23:51:40|22.47|22.27|22.48|22.28|22.49|22.29|22.47|22.27|8
1644191510000|2022-02-06 23:51:50|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|2
1644191520000|2022-02-06 23:52:00|22.49|22.29|22.49|22.29|22.49|22.29|22.48|22.28|7
1644191530000|2022-02-06 23:52:10|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|4
1644191540000|2022-02-06 23:52:20|22.48|22.28|22.45|22.25|22.48|22.28|22.44|22.24|12
1644191550000|2022-02-06 23:52:30|22.44|22.24|22.46|22.26|22.46|22.26|22.44|22.24|9
1644191560000|2022-02-06 23:52:40|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1644191570000|2022-02-06 23:52:50|22.45|22.25|22.45|22.25|22.46|22.26|22.44|22.24|8
1644191580000|2022-02-06 23:53:00|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1644191590000|2022-02-06 23:53:10|22.44|22.24|22.46|22.26|22.46|22.26|22.44|22.24|5
1644191600000|2022-02-06 23:53:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|4
1644191610000|2022-02-06 23:53:30|22.45|22.25|22.47|22.27|22.47|22.27|22.45|22.25|5
1644191620000|2022-02-06 23:53:40|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|9
1644191640000|2022-02-06 23:54:00|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1644191650000|2022-02-06 23:54:10|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|10
1644191660000|2022-02-06 23:54:20|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|9
1644191670000|2022-02-06 23:54:30|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|5
1644191680000|2022-02-06 23:54:40|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1644191700000|2022-02-06 23:55:00|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|5
1644191710000|2022-02-06 23:55:10|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|11
1644191720000|2022-02-06 23:55:20|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|2
1644191730000|2022-02-06 23:55:30|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|8
1644191740000|2022-02-06 23:55:40|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|12
1644191750000|2022-02-06 23:55:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|4
1644191760000|2022-02-06 23:56:00|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1644191770000|2022-02-06 23:56:10|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|3
1644191780000|2022-02-06 23:56:20|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1644191790000|2022-02-06 23:56:30|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|4
1644191800000|2022-02-06 23:56:40|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|7
1644191810000|2022-02-06 23:56:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|10
1644191820000|2022-02-06 23:57:00|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|2
1644191870000|2022-02-06 23:57:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|2
1644191880000|2022-02-06 23:58:00|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|5
1644191890000|2022-02-06 23:58:10|22.49|22.29|22.49|22.29|22.49|22.29|22.48|22.28|3
1644191900000|2022-02-06 23:58:20|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1644191910000|2022-02-06 23:58:30|22.49|22.29|22.49|22.29|22.5|22.3|22.49|22.29|5
1644191920000|2022-02-06 23:58:40|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1644191930000|2022-02-06 23:58:50|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|6
1644191940000|2022-02-06 23:59:00|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|4
1644191950000|2022-02-06 23:59:10|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1644191960000|2022-02-06 23:59:20|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1644191980000|2022-02-06 23:59:40|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|7
1644191990000|2022-02-06 23:59:50|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|2
1644192000000|2022-02-07 00:00:00|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1644192020000|2022-02-07 00:00:20|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|4
1644192030000|2022-02-07 00:00:30|22.5|22.3|22.52|22.32|22.52|22.32|22.5|22.3|3
1644192040000|2022-02-07 00:00:40|22.53|22.33|22.53|22.33|22.53|22.33|22.52|22.32|9
1644192050000|2022-02-07 00:00:50|22.54|22.34|22.55|22.35|22.55|22.35|22.54|22.34|4
1644192060000|2022-02-07 00:01:00|22.54|22.34|22.54|22.34|22.54|22.34|22.53|22.33|3
1644192070000|2022-02-07 00:01:10|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1644192080000|2022-02-07 00:01:20|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|3
1644192090000|2022-02-07 00:01:30|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|4
1644192110000|2022-02-07 00:01:50|22.55|22.35|22.54|22.34|22.55|22.35|22.53|22.33|14
1644192120000|2022-02-07 00:02:00|22.53|22.33|22.51|22.31|22.54|22.34|22.51|22.31|5
1644192130000|2022-02-07 00:02:10|22.52|22.32|22.51|22.31|22.52|22.32|22.5|22.3|3
1644192140000|2022-02-07 00:02:20|22.5|22.3|22.5|22.3|22.51|22.31|22.5|22.3|9
1644192150000|2022-02-07 00:02:30|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|6
1644192160000|2022-02-07 00:02:40|22.51|22.31|22.51|22.31|22.51|22.31|22.5|22.3|7
1644192170000|2022-02-07 00:02:50|22.5|22.3|22.49|22.29|22.51|22.31|22.49|22.29|6
1644192180000|2022-02-07 00:03:00|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|4
1644192190000|2022-02-07 00:03:10|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|5
1644192200000|2022-02-07 00:03:20|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1644192210000|2022-02-07 00:03:30|22.46|22.26|22.45|22.25|22.47|22.27|22.45|22.25|13
1644192220000|2022-02-07 00:03:40|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1644192230000|2022-02-07 00:03:50|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|8
1644192240000|2022-02-07 00:04:00|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|7
1644192250000|2022-02-07 00:04:10|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|2
1644192260000|2022-02-07 00:04:20|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1644192280000|2022-02-07 00:04:40|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1644192290000|2022-02-07 00:04:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|4
1644192300000|2022-02-07 00:05:00|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1644192310000|2022-02-07 00:05:10|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|4
1644192320000|2022-02-07 00:05:20|22.47|22.27|22.45|22.25|22.47|22.27|22.45|22.25|5
1644192330000|2022-02-07 00:05:30|22.46|22.26|22.45|22.25|22.46|22.26|22.44|22.24|8
1644192340000|2022-02-07 00:05:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|2
1644192350000|2022-02-07 00:05:50|22.46|22.26|22.45|22.25|22.46|22.26|22.44|22.24|4
1644192360000|2022-02-07 00:06:00|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|4
1644192370000|2022-02-07 00:06:10|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|3
1644192380000|2022-02-07 00:06:20|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|5
1644192400000|2022-02-07 00:06:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|2
1644192410000|2022-02-07 00:06:50|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|8
1644192420000|2022-02-07 00:07:00|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|8
1644192430000|2022-02-07 00:07:10|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|6
1644192440000|2022-02-07 00:07:20|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|7
1644192450000|2022-02-07 00:07:30|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1644192460000|2022-02-07 00:07:40|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1644192470000|2022-02-07 00:07:50|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1644192480000|2022-02-07 00:08:00|22.46|22.26|22.45|22.25|22.46|22.26|22.44|22.24|8
1644192490000|2022-02-07 00:08:10|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|2
1644192520000|2022-02-07 00:08:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|2
1644192530000|2022-02-07 00:08:50|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|3
1644192540000|2022-02-07 00:09:00|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|7
1644192550000|2022-02-07 00:09:10|22.44|22.24|22.42|22.22|22.44|22.24|22.42|22.22|3
1644192560000|2022-02-07 00:09:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|5
1644192570000|2022-02-07 00:09:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644192600000|2022-02-07 00:10:00|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1644192610000|2022-02-07 00:10:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644192630000|2022-02-07 00:10:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644192640000|2022-02-07 00:10:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644192650000|2022-02-07 00:10:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644192660000|2022-02-07 00:11:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644192670000|2022-02-07 00:11:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1644192680000|2022-02-07 00:11:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1644192690000|2022-02-07 00:11:30|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|7
1644192700000|2022-02-07 00:11:40|22.29|22.09|22.26|22.06|22.29|22.09|22.26|22.06|10
1644192710000|2022-02-07 00:11:50|22.27|22.07|22.31|22.11|22.31|22.11|22.26|22.06|17
1644192720000|2022-02-07 00:12:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|13
1644192730000|2022-02-07 00:12:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|6
1644192740000|2022-02-07 00:12:20|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|7
1644192750000|2022-02-07 00:12:30|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|5
1644192760000|2022-02-07 00:12:40|22.33|22.13|22.33|22.13|22.34|22.14|22.32|22.12|9
1644192770000|2022-02-07 00:12:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1644192780000|2022-02-07 00:13:00|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644192790000|2022-02-07 00:13:10|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|7
1644192800000|2022-02-07 00:13:20|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1644192810000|2022-02-07 00:13:30|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|4
1644192820000|2022-02-07 00:13:40|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|7
1644192830000|2022-02-07 00:13:50|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1644192850000|2022-02-07 00:14:10|22.29|22.09|22.27|22.07|22.29|22.09|22.27|22.07|7
1644192860000|2022-02-07 00:14:20|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|8
1644192870000|2022-02-07 00:14:30|22.24|22.04|22.23|22.03|22.25|22.05|22.23|22.03|10
1644192880000|2022-02-07 00:14:40|22.22|22.02|22.25|22.05|22.25|22.05|22.22|22.02|6
1644192890000|2022-02-07 00:14:50|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|6
1644192900000|2022-02-07 00:15:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|9
1644192910000|2022-02-07 00:15:10|22.27|22.07|22.29|22.09|22.29|22.09|22.27|22.07|9
1644192920000|2022-02-07 00:15:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1644192930000|2022-02-07 00:15:30|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|9
1644192940000|2022-02-07 00:15:40|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|10
1644192960000|2022-02-07 00:16:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644192970000|2022-02-07 00:16:10|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1644192980000|2022-02-07 00:16:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|5
1644192990000|2022-02-07 00:16:30|22.27|22.07|22.26|22.06|22.27|22.07|22.25|22.05|6
1644193000000|2022-02-07 00:16:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1644193010000|2022-02-07 00:16:50|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644193020000|2022-02-07 00:17:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1644193030000|2022-02-07 00:17:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644193040000|2022-02-07 00:17:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644193050000|2022-02-07 00:17:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1644193070000|2022-02-07 00:17:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644193080000|2022-02-07 00:18:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644193090000|2022-02-07 00:18:10|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644193100000|2022-02-07 00:18:20|22.22|22.02|22.22|22.02|22.23|22.03|22.21|22.01|11
1644193110000|2022-02-07 00:18:30|22.23|22.03|22.22|22.02|22.23|22.03|22.21|22.01|8
1644193120000|2022-02-07 00:18:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644193130000|2022-02-07 00:18:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644193140000|2022-02-07 00:19:00|22.2|22|22.19|21.99|22.21|22.01|22.19|21.99|6
1644193150000|2022-02-07 00:19:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644193160000|2022-02-07 00:19:20|22.2|22|22.2|22|22.22|22.02|22.2|22|8
1644193180000|2022-02-07 00:19:40|22.19|21.99|22.17|21.97|22.2|22|22.17|21.97|11
1644193190000|2022-02-07 00:19:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1644193200000|2022-02-07 00:20:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1644193210000|2022-02-07 00:20:10|22.15|21.95|22.18|21.98|22.18|21.98|22.14|21.94|8
1644193220000|2022-02-07 00:20:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1644193230000|2022-02-07 00:20:30|22.19|21.99|22.17|21.97|22.19|21.99|22.17|21.97|5
1644193240000|2022-02-07 00:20:40|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644193250000|2022-02-07 00:20:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644193260000|2022-02-07 00:21:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644193270000|2022-02-07 00:21:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644193280000|2022-02-07 00:21:20|22.2|22|22.2|22|22.21|22.01|22.19|21.99|13
1644193290000|2022-02-07 00:21:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|8
1644193300000|2022-02-07 00:21:40|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|11
1644193310000|2022-02-07 00:21:50|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|9
1644193320000|2022-02-07 00:22:00|22.2|22|22.2|22|22.2|22|22.19|21.99|13
1644193330000|2022-02-07 00:22:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644193340000|2022-02-07 00:22:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644193350000|2022-02-07 00:22:30|22.18|21.98|22.2|22|22.2|22|22.18|21.98|3
1644193360000|2022-02-07 00:22:40|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|7
1644193370000|2022-02-07 00:22:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644193380000|2022-02-07 00:23:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644193390000|2022-02-07 00:23:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1644193400000|2022-02-07 00:23:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|13
1644193410000|2022-02-07 00:23:30|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644193420000|2022-02-07 00:23:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644193430000|2022-02-07 00:23:50|22.2|22|22.23|22.03|22.23|22.03|22.2|22|8
1644193440000|2022-02-07 00:24:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644193450000|2022-02-07 00:24:10|22.24|22.04|22.25|22.05|22.25|22.05|22.23|22.03|10
1644193460000|2022-02-07 00:24:20|22.24|22.04|22.22|22.02|22.24|22.04|22.22|22.02|7
1644193470000|2022-02-07 00:24:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644193480000|2022-02-07 00:24:40|22.2|22|22.18|21.98|22.2|22|22.18|21.98|5
1644193490000|2022-02-07 00:24:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1644193500000|2022-02-07 00:25:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644193510000|2022-02-07 00:25:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644193520000|2022-02-07 00:25:20|22.17|21.97|22.15|21.95|22.18|21.98|22.15|21.95|7
1644193530000|2022-02-07 00:25:30|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|4
1644193540000|2022-02-07 00:25:40|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|5
1644193550000|2022-02-07 00:25:50|22.11|21.91|22.09|21.89|22.11|21.91|22.07|21.87|11
1644193560000|2022-02-07 00:26:00|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|12
1644193570000|2022-02-07 00:26:10|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|5
1644193580000|2022-02-07 00:26:20|22.09|21.89|22.07|21.87|22.1|21.9|22.07|21.87|7
1644193590000|2022-02-07 00:26:30|22.08|21.88|22.05|21.85|22.08|21.88|22.05|21.85|10
1644193600000|2022-02-07 00:26:40|22.06|21.86|22.05|21.85|22.06|21.86|22.04|21.84|4
1644193610000|2022-02-07 00:26:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644193620000|2022-02-07 00:27:00|22.03|21.83|22.02|21.82|22.05|21.85|22.02|21.82|6
1644193630000|2022-02-07 00:27:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644193640000|2022-02-07 00:27:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644193650000|2022-02-07 00:27:30|22.04|21.84|22.01|21.81|22.04|21.84|22.01|21.81|6
1644193660000|2022-02-07 00:27:40|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|7
1644193670000|2022-02-07 00:27:50|22.03|21.83|22.02|21.82|22.03|21.83|22.01|21.81|12
1644193680000|2022-02-07 00:28:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|8
1644193690000|2022-02-07 00:28:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644193700000|2022-02-07 00:28:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644193710000|2022-02-07 00:28:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|11
1644193720000|2022-02-07 00:28:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|14
1644193730000|2022-02-07 00:28:50|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1644193740000|2022-02-07 00:29:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644193750000|2022-02-07 00:29:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1644193760000|2022-02-07 00:29:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1644193770000|2022-02-07 00:29:30|22.07|21.87|22.09|21.89|22.09|21.89|22.07|21.87|9
1644193780000|2022-02-07 00:29:40|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|8
1644193790000|2022-02-07 00:29:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1644193800000|2022-02-07 00:30:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1644193810000|2022-02-07 00:30:10|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1644193820000|2022-02-07 00:30:20|22.08|21.88|22.1|21.9|22.1|21.9|22.07|21.87|7
1644193830000|2022-02-07 00:30:30|22.09|21.89|22.11|21.91|22.11|21.91|22.08|21.88|13
1644193840000|2022-02-07 00:30:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644193850000|2022-02-07 00:30:50|22.11|21.91|22.12|21.92|22.13|21.93|22.1|21.9|6
1644193860000|2022-02-07 00:31:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644193890000|2022-02-07 00:31:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644193910000|2022-02-07 00:31:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644193920000|2022-02-07 00:32:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644193930000|2022-02-07 00:32:10|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|10
1644193940000|2022-02-07 00:32:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644193960000|2022-02-07 00:32:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644193970000|2022-02-07 00:32:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644193990000|2022-02-07 00:33:10|22.13|21.93|22.15|21.95|22.15|21.95|22.13|21.93|3
1644194000000|2022-02-07 00:33:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644194020000|2022-02-07 00:33:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644194040000|2022-02-07 00:34:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644194050000|2022-02-07 00:34:10|22.14|21.94|22.13|21.93|22.14|21.94|22.12|21.92|8
1644194060000|2022-02-07 00:34:20|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|7
1644194070000|2022-02-07 00:34:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1644194080000|2022-02-07 00:34:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644194090000|2022-02-07 00:34:50|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|9
1644194100000|2022-02-07 00:35:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644194110000|2022-02-07 00:35:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644194120000|2022-02-07 00:35:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|9
1644194130000|2022-02-07 00:35:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|7
1644194140000|2022-02-07 00:35:40|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|6
1644194150000|2022-02-07 00:35:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1644194160000|2022-02-07 00:36:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1644194170000|2022-02-07 00:36:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644194180000|2022-02-07 00:36:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644194190000|2022-02-07 00:36:30|22.1|21.9|22.11|21.91|22.12|21.92|22.1|21.9|12
1644194200000|2022-02-07 00:36:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|8
1644194210000|2022-02-07 00:36:50|22.1|21.9|22.11|21.91|22.12|21.92|22.1|21.9|12
1644194220000|2022-02-07 00:37:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644194230000|2022-02-07 00:37:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644194240000|2022-02-07 00:37:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644194250000|2022-02-07 00:37:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644194260000|2022-02-07 00:37:40|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|13
1644194270000|2022-02-07 00:37:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1644194280000|2022-02-07 00:38:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644194290000|2022-02-07 00:38:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644194310000|2022-02-07 00:38:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644194320000|2022-02-07 00:38:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644194330000|2022-02-07 00:38:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644194340000|2022-02-07 00:39:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|10
1644194350000|2022-02-07 00:39:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644194360000|2022-02-07 00:39:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1644194370000|2022-02-07 00:39:30|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|4
1644194390000|2022-02-07 00:39:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644194400000|2022-02-07 00:40:00|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|5
1644194410000|2022-02-07 00:40:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644194420000|2022-02-07 00:40:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1644194430000|2022-02-07 00:40:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1644194440000|2022-02-07 00:40:40|22.08|21.88|22.09|21.89|22.1|21.9|22.07|21.87|8
1644194450000|2022-02-07 00:40:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|10
1644194460000|2022-02-07 00:41:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644194470000|2022-02-07 00:41:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644194490000|2022-02-07 00:41:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644194500000|2022-02-07 00:41:40|22.09|21.89|22.11|21.91|22.12|21.92|22.09|21.89|11
1644194510000|2022-02-07 00:41:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1644194520000|2022-02-07 00:42:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644194530000|2022-02-07 00:42:10|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|5
1644194550000|2022-02-07 00:42:30|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|9
1644194560000|2022-02-07 00:42:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1644194570000|2022-02-07 00:42:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1644194580000|2022-02-07 00:43:00|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|13
1644194590000|2022-02-07 00:43:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644194600000|2022-02-07 00:43:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1644194610000|2022-02-07 00:43:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|10
1644194620000|2022-02-07 00:43:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644194630000|2022-02-07 00:43:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644194650000|2022-02-07 00:44:10|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|4
1644194660000|2022-02-07 00:44:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1644194670000|2022-02-07 00:44:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|8
1644194690000|2022-02-07 00:44:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644194700000|2022-02-07 00:45:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644194710000|2022-02-07 00:45:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|6
1644194730000|2022-02-07 00:45:30|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1644194740000|2022-02-07 00:45:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644194760000|2022-02-07 00:46:00|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|5
1644194770000|2022-02-07 00:46:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644194790000|2022-02-07 00:46:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644194800000|2022-02-07 00:46:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|8
1644194810000|2022-02-07 00:46:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644194820000|2022-02-07 00:47:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644194830000|2022-02-07 00:47:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1644194840000|2022-02-07 00:47:20|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|10
1644194850000|2022-02-07 00:47:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644194860000|2022-02-07 00:47:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644194910000|2022-02-07 00:48:30|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644194920000|2022-02-07 00:48:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|10
1644194940000|2022-02-07 00:49:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644194950000|2022-02-07 00:49:10|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|9
1644194960000|2022-02-07 00:49:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1644194970000|2022-02-07 00:49:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644194980000|2022-02-07 00:49:40|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|5
1644194990000|2022-02-07 00:49:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644195010000|2022-02-07 00:50:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644195020000|2022-02-07 00:50:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644195030000|2022-02-07 00:50:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644195040000|2022-02-07 00:50:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1644195060000|2022-02-07 00:51:00|22.11|21.91|22.14|21.94|22.14|21.94|22.11|21.91|4
1644195070000|2022-02-07 00:51:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1644195080000|2022-02-07 00:51:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644195090000|2022-02-07 00:51:30|22.15|21.95|22.15|21.95|22.15|21.95|22.13|21.93|9
1644195100000|2022-02-07 00:51:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644195110000|2022-02-07 00:51:50|22.15|21.95|22.17|21.97|22.18|21.98|22.15|21.95|9
1644195120000|2022-02-07 00:52:00|22.16|21.96|22.16|21.96|22.18|21.98|22.15|21.95|7
1644195130000|2022-02-07 00:52:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644195140000|2022-02-07 00:52:20|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|6
1644195150000|2022-02-07 00:52:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|12
1644195160000|2022-02-07 00:52:40|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644195170000|2022-02-07 00:52:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|9
1644195180000|2022-02-07 00:53:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|10
1644195190000|2022-02-07 00:53:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644195200000|2022-02-07 00:53:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644195220000|2022-02-07 00:53:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644195230000|2022-02-07 00:53:50|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|6
1644195240000|2022-02-07 00:54:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644195250000|2022-02-07 00:54:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644195260000|2022-02-07 00:54:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|10
1644195280000|2022-02-07 00:54:40|22.17|21.97|22.18|21.98|22.18|21.98|22.16|21.96|7
1644195290000|2022-02-07 00:54:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1644195300000|2022-02-07 00:55:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644195310000|2022-02-07 00:55:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644195350000|2022-02-07 00:55:50|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|10
1644195360000|2022-02-07 00:56:00|22.2|22|22.2|22|22.2|22|22.19|21.99|11
1644195370000|2022-02-07 00:56:10|22.21|22.01|22.22|22.02|22.22|22.02|22.2|22|6
1644195380000|2022-02-07 00:56:20|22.23|22.03|22.23|22.03|22.24|22.04|22.22|22.02|9
1644195390000|2022-02-07 00:56:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644195410000|2022-02-07 00:56:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644195430000|2022-02-07 00:57:10|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1644195440000|2022-02-07 00:57:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644195480000|2022-02-07 00:58:00|22.21|22.01|22.22|22.02|22.23|22.03|22.21|22.01|3
1644195490000|2022-02-07 00:58:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|14
1644195500000|2022-02-07 00:58:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644195510000|2022-02-07 00:58:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644195520000|2022-02-07 00:58:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644195530000|2022-02-07 00:58:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644195540000|2022-02-07 00:59:00|22.22|22.02|22.21|22.01|22.23|22.03|22.21|22.01|6
1644195550000|2022-02-07 00:59:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644195560000|2022-02-07 00:59:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644195570000|2022-02-07 00:59:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|11
1644195580000|2022-02-07 00:59:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644195600000|2022-02-07 01:00:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1644195610000|2022-02-07 01:00:10|22.23|22.03|22.24|22.04|22.25|22.05|22.22|22.02|10
1644195620000|2022-02-07 01:00:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644195630000|2022-02-07 01:00:30|22.23|22.03|22.21|22.01|22.23|22.03|22.21|22.01|5
1644195640000|2022-02-07 01:00:40|22.22|22.02|22.2|22|22.22|22.02|22.2|22|11
1644195650000|2022-02-07 01:00:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644195660000|2022-02-07 01:01:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|8
1644195670000|2022-02-07 01:01:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|9
1644195680000|2022-02-07 01:01:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|8
1644195690000|2022-02-07 01:01:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|14
1644195700000|2022-02-07 01:01:40|22.2|22|22.2|22|22.21|22.01|22.2|22|11
1644195710000|2022-02-07 01:01:50|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|5
1644195720000|2022-02-07 01:02:00|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644195730000|2022-02-07 01:02:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644195740000|2022-02-07 01:02:20|22.19|21.99|22.18|21.98|22.2|22|22.18|21.98|4
1644195750000|2022-02-07 01:02:30|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|9
1644195780000|2022-02-07 01:03:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|6
1644195790000|2022-02-07 01:03:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644195800000|2022-02-07 01:03:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644195810000|2022-02-07 01:03:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|14
1644195820000|2022-02-07 01:03:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644195830000|2022-02-07 01:03:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644195840000|2022-02-07 01:04:00|22.18|21.98|22.17|21.97|22.19|21.99|22.17|21.97|12
1644195850000|2022-02-07 01:04:10|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644195860000|2022-02-07 01:04:20|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1644195870000|2022-02-07 01:04:30|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|12
1644195880000|2022-02-07 01:04:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644195890000|2022-02-07 01:04:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644195900000|2022-02-07 01:05:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644195910000|2022-02-07 01:05:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644195920000|2022-02-07 01:05:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644195940000|2022-02-07 01:05:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644195960000|2022-02-07 01:06:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1644195970000|2022-02-07 01:06:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644195990000|2022-02-07 01:06:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644196010000|2022-02-07 01:06:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644196020000|2022-02-07 01:07:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1644196030000|2022-02-07 01:07:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1644196040000|2022-02-07 01:07:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644196050000|2022-02-07 01:07:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644196070000|2022-02-07 01:07:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644196080000|2022-02-07 01:08:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644196090000|2022-02-07 01:08:10|22.15|21.95|22.15|21.95|22.16|21.96|22.14|21.94|7
1644196100000|2022-02-07 01:08:20|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644196110000|2022-02-07 01:08:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644196120000|2022-02-07 01:08:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1644196130000|2022-02-07 01:08:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644196140000|2022-02-07 01:09:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644196150000|2022-02-07 01:09:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644196160000|2022-02-07 01:09:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644196170000|2022-02-07 01:09:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|12
1644196180000|2022-02-07 01:09:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644196190000|2022-02-07 01:09:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1644196200000|2022-02-07 01:10:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644196220000|2022-02-07 01:10:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644196230000|2022-02-07 01:10:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644196240000|2022-02-07 01:10:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644196250000|2022-02-07 01:10:50|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|13
1644196260000|2022-02-07 01:11:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1644196270000|2022-02-07 01:11:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644196280000|2022-02-07 01:11:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|9
1644196290000|2022-02-07 01:11:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644196300000|2022-02-07 01:11:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644196310000|2022-02-07 01:11:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1644196320000|2022-02-07 01:12:00|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|10
1644196330000|2022-02-07 01:12:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644196340000|2022-02-07 01:12:20|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|7
1644196350000|2022-02-07 01:12:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1644196360000|2022-02-07 01:12:40|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|7
1644196370000|2022-02-07 01:12:50|22.15|21.95|22.17|21.97|22.17|21.97|22.14|21.94|9
1644196380000|2022-02-07 01:13:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644196400000|2022-02-07 01:13:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1644196410000|2022-02-07 01:13:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644196420000|2022-02-07 01:13:40|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644196430000|2022-02-07 01:13:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644196440000|2022-02-07 01:14:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|11
1644196450000|2022-02-07 01:14:10|22.17|21.97|22.18|21.98|22.19|21.99|22.17|21.97|6
1644196460000|2022-02-07 01:14:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|8
1644196470000|2022-02-07 01:14:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644196480000|2022-02-07 01:14:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1644196490000|2022-02-07 01:14:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|8
1644196510000|2022-02-07 01:15:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644196520000|2022-02-07 01:15:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644196530000|2022-02-07 01:15:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644196540000|2022-02-07 01:15:40|22.22|22.02|22.21|22.01|22.22|22.02|22.2|22|5
1644196550000|2022-02-07 01:15:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|8
1644196560000|2022-02-07 01:16:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644196570000|2022-02-07 01:16:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1644196590000|2022-02-07 01:16:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644196610000|2022-02-07 01:16:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644196620000|2022-02-07 01:17:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|11
1644196630000|2022-02-07 01:17:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|8
1644196640000|2022-02-07 01:17:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|9
1644196650000|2022-02-07 01:17:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644196660000|2022-02-07 01:17:40|22.22|22.02|22.21|22.01|22.22|22.02|22.2|22|5
1644196670000|2022-02-07 01:17:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644196690000|2022-02-07 01:18:10|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644196700000|2022-02-07 01:18:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644196710000|2022-02-07 01:18:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644196720000|2022-02-07 01:18:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644196730000|2022-02-07 01:18:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644196740000|2022-02-07 01:19:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644196750000|2022-02-07 01:19:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|9
1644196760000|2022-02-07 01:19:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644196770000|2022-02-07 01:19:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|10
1644196780000|2022-02-07 01:19:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644196790000|2022-02-07 01:19:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644196800000|2022-02-07 01:20:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644196810000|2022-02-07 01:20:10|22.21|22.01|22.23|22.03|22.23|22.03|22.21|22.01|9
1644196830000|2022-02-07 01:20:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|9
1644196840000|2022-02-07 01:20:40|22.21|22.01|22.21|22.01|22.23|22.03|22.21|22.01|7
1644196850000|2022-02-07 01:20:50|22.22|22.02|22.2|22|22.22|22.02|22.2|22|13
1644196860000|2022-02-07 01:21:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1644196870000|2022-02-07 01:21:10|22.21|22.01|22.2|22|22.21|22.01|22.19|21.99|12
1644196880000|2022-02-07 01:21:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|14
1644196890000|2022-02-07 01:21:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644196900000|2022-02-07 01:21:40|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644196910000|2022-02-07 01:21:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644196920000|2022-02-07 01:22:00|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1644196930000|2022-02-07 01:22:10|22.19|21.99|22.2|22|22.21|22.01|22.18|21.98|7
1644196940000|2022-02-07 01:22:20|22.21|22.01|22.19|21.99|22.21|22.01|22.18|21.98|11
1644196950000|2022-02-07 01:22:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644196960000|2022-02-07 01:22:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644196970000|2022-02-07 01:22:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644196980000|2022-02-07 01:23:00|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|7
1644196990000|2022-02-07 01:23:10|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644197000000|2022-02-07 01:23:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644197010000|2022-02-07 01:23:30|22.19|21.99|22.2|22|22.2|22|22.18|21.98|4
1644197020000|2022-02-07 01:23:40|22.19|21.99|22.19|21.99|22.21|22.01|22.19|21.99|9
1644197030000|2022-02-07 01:23:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|8
1644197040000|2022-02-07 01:24:00|22.2|22|22.2|22|22.2|22|22.19|21.99|15
1644197050000|2022-02-07 01:24:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644197060000|2022-02-07 01:24:20|22.2|22|22.19|21.99|22.21|22.01|22.19|21.99|6
1644197080000|2022-02-07 01:24:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1644197090000|2022-02-07 01:24:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|8
1644197100000|2022-02-07 01:25:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644197110000|2022-02-07 01:25:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1644197120000|2022-02-07 01:25:20|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|3
1644197130000|2022-02-07 01:25:30|22.22|22.02|22.21|22.01|22.22|22.02|22.2|22|8
1644197140000|2022-02-07 01:25:40|22.2|22|22.2|22|22.21|22.01|22.2|22|7
1644197150000|2022-02-07 01:25:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|19
1644197160000|2022-02-07 01:26:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|14
1644197170000|2022-02-07 01:26:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644197180000|2022-02-07 01:26:20|22.2|22|22.22|22.02|22.22|22.02|22.2|22|3
1644197190000|2022-02-07 01:26:30|22.21|22.01|22.22|22.02|22.23|22.03|22.21|22.01|4
1644197200000|2022-02-07 01:26:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|11
1644197210000|2022-02-07 01:26:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644197220000|2022-02-07 01:27:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644197230000|2022-02-07 01:27:10|22.21|22.01|22.22|22.02|22.23|22.03|22.21|22.01|6
1644197250000|2022-02-07 01:27:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644197260000|2022-02-07 01:27:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644197270000|2022-02-07 01:27:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1644197280000|2022-02-07 01:28:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644197290000|2022-02-07 01:28:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1644197300000|2022-02-07 01:28:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644197310000|2022-02-07 01:28:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644197320000|2022-02-07 01:28:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644197330000|2022-02-07 01:28:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644197350000|2022-02-07 01:29:10|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644197360000|2022-02-07 01:29:20|22.2|22|22.21|22.01|22.21|22.01|22.19|21.99|4
1644197370000|2022-02-07 01:29:30|22.2|22|22.19|21.99|22.21|22.01|22.19|21.99|8
1644197380000|2022-02-07 01:29:40|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644197390000|2022-02-07 01:29:50|22.21|22.01|22.2|22|22.21|22.01|22.19|21.99|10
1644197400000|2022-02-07 01:30:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1644197410000|2022-02-07 01:30:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644197420000|2022-02-07 01:30:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644197430000|2022-02-07 01:30:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644197450000|2022-02-07 01:30:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1644197460000|2022-02-07 01:31:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1644197470000|2022-02-07 01:31:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644197540000|2022-02-07 01:32:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644197550000|2022-02-07 01:32:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644197560000|2022-02-07 01:32:40|22.22|22.02|22.25|22.05|22.25|22.05|22.22|22.02|6
1644197570000|2022-02-07 01:32:50|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644197580000|2022-02-07 01:33:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|7
1644197590000|2022-02-07 01:33:10|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644197600000|2022-02-07 01:33:20|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1644197670000|2022-02-07 01:34:30|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|8
1644197680000|2022-02-07 01:34:40|22.24|22.04|22.26|22.06|22.26|22.06|22.24|22.04|3
1644197690000|2022-02-07 01:34:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|10
1644197700000|2022-02-07 01:35:00|22.25|22.05|22.25|22.05|22.26|22.06|22.24|22.04|6
1644197710000|2022-02-07 01:35:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|6
1644197720000|2022-02-07 01:35:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644197760000|2022-02-07 01:36:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644197770000|2022-02-07 01:36:10|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1644197780000|2022-02-07 01:36:20|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1644197790000|2022-02-07 01:36:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1644197800000|2022-02-07 01:36:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644197810000|2022-02-07 01:36:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644197830000|2022-02-07 01:37:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1644197840000|2022-02-07 01:37:20|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|9
1644197850000|2022-02-07 01:37:30|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|5
1644197860000|2022-02-07 01:37:40|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|9
1644197870000|2022-02-07 01:37:50|22.34|22.14|22.35|22.15|22.35|22.15|22.33|22.13|6
1644197880000|2022-02-07 01:38:00|22.34|22.14|22.34|22.14|22.34|22.14|22.32|22.12|13
1644197890000|2022-02-07 01:38:10|22.33|22.13|22.34|22.14|22.35|22.15|22.33|22.13|8
1644197900000|2022-02-07 01:38:20|22.33|22.13|22.35|22.15|22.35|22.15|22.33|22.13|9
1644197910000|2022-02-07 01:38:30|22.34|22.14|22.36|22.16|22.37|22.17|22.34|22.14|7
1644197920000|2022-02-07 01:38:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|12
1644197930000|2022-02-07 01:38:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|6
1644197940000|2022-02-07 01:39:00|22.35|22.15|22.38|22.18|22.38|22.18|22.35|22.15|6
1644197950000|2022-02-07 01:39:10|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|5
1644197960000|2022-02-07 01:39:20|22.38|22.18|22.37|22.17|22.39|22.19|22.37|22.17|4
1644197970000|2022-02-07 01:39:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644197980000|2022-02-07 01:39:40|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|5
1644198000000|2022-02-07 01:40:00|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644198010000|2022-02-07 01:40:10|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|7
1644198020000|2022-02-07 01:40:20|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1644198030000|2022-02-07 01:40:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644198040000|2022-02-07 01:40:40|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644198050000|2022-02-07 01:40:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644198060000|2022-02-07 01:41:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1644198070000|2022-02-07 01:41:10|22.35|22.15|22.31|22.11|22.35|22.15|22.31|22.11|9
1644198080000|2022-02-07 01:41:20|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1644198090000|2022-02-07 01:41:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644198100000|2022-02-07 01:41:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644198110000|2022-02-07 01:41:50|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|13
1644198120000|2022-02-07 01:42:00|22.28|22.08|22.3|22.1|22.31|22.11|22.28|22.08|9
1644198130000|2022-02-07 01:42:10|22.29|22.09|22.28|22.08|22.3|22.1|22.28|22.08|4
1644198140000|2022-02-07 01:42:20|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|7
1644198150000|2022-02-07 01:42:30|22.28|22.08|22.29|22.09|22.3|22.1|22.28|22.08|6
1644198160000|2022-02-07 01:42:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1644198170000|2022-02-07 01:42:50|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1644198180000|2022-02-07 01:43:00|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1644198190000|2022-02-07 01:43:10|22.3|22.1|22.31|22.11|22.32|22.12|22.3|22.1|6
1644198200000|2022-02-07 01:43:20|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|6
1644198210000|2022-02-07 01:43:30|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|3
1644198220000|2022-02-07 01:43:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1644198240000|2022-02-07 01:44:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1644198250000|2022-02-07 01:44:10|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|5
1644198260000|2022-02-07 01:44:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1644198270000|2022-02-07 01:44:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1644198280000|2022-02-07 01:44:40|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|6
1644198290000|2022-02-07 01:44:50|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1644198300000|2022-02-07 01:45:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1644198330000|2022-02-07 01:45:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1644198340000|2022-02-07 01:45:40|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1644198350000|2022-02-07 01:45:50|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|3
1644198360000|2022-02-07 01:46:00|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|5
1644198370000|2022-02-07 01:46:10|22.33|22.13|22.32|22.12|22.33|22.13|22.31|22.11|6
1644198380000|2022-02-07 01:46:20|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|7
1644198390000|2022-02-07 01:46:30|22.32|22.12|22.31|22.11|22.33|22.13|22.31|22.11|8
1644198400000|2022-02-07 01:46:40|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1644198410000|2022-02-07 01:46:50|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|4
1644198430000|2022-02-07 01:47:10|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1644198440000|2022-02-07 01:47:20|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|10
1644198450000|2022-02-07 01:47:30|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1644198460000|2022-02-07 01:47:40|22.31|22.11|22.31|22.11|22.33|22.13|22.31|22.11|11
1644198470000|2022-02-07 01:47:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|8
1644198480000|2022-02-07 01:48:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1644198490000|2022-02-07 01:48:10|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644198500000|2022-02-07 01:48:20|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|11
1644198510000|2022-02-07 01:48:30|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644198520000|2022-02-07 01:48:40|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1644198530000|2022-02-07 01:48:50|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1644198540000|2022-02-07 01:49:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|5
1644198560000|2022-02-07 01:49:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|7
1644198600000|2022-02-07 01:50:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|6
1644198610000|2022-02-07 01:50:10|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644198620000|2022-02-07 01:50:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|10
1644198630000|2022-02-07 01:50:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1644198640000|2022-02-07 01:50:40|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1644198650000|2022-02-07 01:50:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|8
1644198660000|2022-02-07 01:51:00|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1644198670000|2022-02-07 01:51:10|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|14
1644198680000|2022-02-07 01:51:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644198690000|2022-02-07 01:51:30|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|7
1644198700000|2022-02-07 01:51:40|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|7
1644198710000|2022-02-07 01:51:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644198720000|2022-02-07 01:52:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644198730000|2022-02-07 01:52:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1644198750000|2022-02-07 01:52:30|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1644198760000|2022-02-07 01:52:40|22.34|22.14|22.33|22.13|22.34|22.14|22.32|22.12|7
1644198770000|2022-02-07 01:52:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1644198790000|2022-02-07 01:53:10|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1644198810000|2022-02-07 01:53:30|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|6
1644198820000|2022-02-07 01:53:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1644198850000|2022-02-07 01:54:10|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644198860000|2022-02-07 01:54:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644198870000|2022-02-07 01:54:30|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1644198880000|2022-02-07 01:54:40|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|4
1644198890000|2022-02-07 01:54:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|6
1644198920000|2022-02-07 01:55:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644198940000|2022-02-07 01:55:40|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1644198950000|2022-02-07 01:55:50|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|13
1644198960000|2022-02-07 01:56:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644198980000|2022-02-07 01:56:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|5
1644199000000|2022-02-07 01:56:40|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644199010000|2022-02-07 01:56:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|6
1644199020000|2022-02-07 01:57:00|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1644199030000|2022-02-07 01:57:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644199040000|2022-02-07 01:57:20|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|6
1644199050000|2022-02-07 01:57:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1644199060000|2022-02-07 01:57:40|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1644199080000|2022-02-07 01:58:00|22.31|22.11|22.3|22.1|22.32|22.12|22.3|22.1|14
1644199090000|2022-02-07 01:58:10|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1644199100000|2022-02-07 01:58:20|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1644199110000|2022-02-07 01:58:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1644199120000|2022-02-07 01:58:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1644199130000|2022-02-07 01:58:50|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|7
1644199140000|2022-02-07 01:59:00|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1644199150000|2022-02-07 01:59:10|22.29|22.09|22.3|22.1|22.3|22.1|22.28|22.08|6
1644199160000|2022-02-07 01:59:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1644199170000|2022-02-07 01:59:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1644199180000|2022-02-07 01:59:40|22.31|22.11|22.31|22.11|22.32|22.12|22.3|22.1|11
1644199190000|2022-02-07 01:59:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|6
1644199200000|2022-02-07 02:00:00|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1644199210000|2022-02-07 02:00:10|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1644199220000|2022-02-07 02:00:20|22.33|22.13|22.35|22.15|22.35|22.15|22.33|22.13|3
1644199230000|2022-02-07 02:00:30|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|7
1644199240000|2022-02-07 02:00:40|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|9
1644199250000|2022-02-07 02:00:50|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644199270000|2022-02-07 02:01:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1644199280000|2022-02-07 02:01:20|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|5
1644199320000|2022-02-07 02:02:00|22.39|22.19|22.4|22.2|22.4|22.2|22.38|22.18|6
1644199330000|2022-02-07 02:02:10|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|8
1644199340000|2022-02-07 02:02:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644199350000|2022-02-07 02:02:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|4
1644199370000|2022-02-07 02:02:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644199380000|2022-02-07 02:03:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644199390000|2022-02-07 02:03:10|22.42|22.22|22.41|22.21|22.42|22.22|22.4|22.2|6
1644199400000|2022-02-07 02:03:20|22.4|22.2|22.4|22.2|22.41|22.21|22.39|22.19|14
1644199410000|2022-02-07 02:03:30|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1644199420000|2022-02-07 02:03:40|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644199430000|2022-02-07 02:03:50|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1644199440000|2022-02-07 02:04:00|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1644199450000|2022-02-07 02:04:10|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1644199460000|2022-02-07 02:04:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644199470000|2022-02-07 02:04:30|22.42|22.22|22.4|22.2|22.42|22.22|22.4|22.2|3
1644199480000|2022-02-07 02:04:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644199490000|2022-02-07 02:04:50|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|6
1644199510000|2022-02-07 02:05:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644199520000|2022-02-07 02:05:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1644199530000|2022-02-07 02:05:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|8
1644199580000|2022-02-07 02:06:20|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|11
1644199590000|2022-02-07 02:06:30|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|4
1644199600000|2022-02-07 02:06:40|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1644199610000|2022-02-07 02:06:50|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644199620000|2022-02-07 02:07:00|22.43|22.23|22.45|22.25|22.45|22.25|22.42|22.22|7
1644199630000|2022-02-07 02:07:10|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|7
1644199650000|2022-02-07 02:07:30|22.47|22.27|22.45|22.25|22.47|22.27|22.45|22.25|11
1644199660000|2022-02-07 02:07:40|22.46|22.26|22.46|22.26|22.46|22.26|22.44|22.24|13
1644199670000|2022-02-07 02:07:50|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|4
1644199680000|2022-02-07 02:08:00|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1644199690000|2022-02-07 02:08:10|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|2
1644199700000|2022-02-07 02:08:20|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|3
1644199710000|2022-02-07 02:08:30|22.49|22.29|22.5|22.3|22.5|22.3|22.48|22.28|4
1644199720000|2022-02-07 02:08:40|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1644199730000|2022-02-07 02:08:50|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|5
1644199740000|2022-02-07 02:09:00|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|4
1644199750000|2022-02-07 02:09:10|22.5|22.3|22.5|22.3|22.51|22.31|22.5|22.3|7
1644199760000|2022-02-07 02:09:20|22.51|22.31|22.51|22.31|22.51|22.31|22.5|22.3|5
1644199770000|2022-02-07 02:09:30|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1644199780000|2022-02-07 02:09:40|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|8
1644199790000|2022-02-07 02:09:50|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|4
1644199800000|2022-02-07 02:10:00|22.52|22.32|22.53|22.33|22.53|22.33|22.51|22.31|4
1644199810000|2022-02-07 02:10:10|22.54|22.34|22.53|22.33|22.54|22.34|22.52|22.32|6
1644199820000|2022-02-07 02:10:20|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|6
1644199830000|2022-02-07 02:10:30|22.54|22.34|22.52|22.32|22.54|22.34|22.52|22.32|5
1644199840000|2022-02-07 02:10:40|22.51|22.31|22.51|22.31|22.51|22.31|22.5|22.3|7
1644199850000|2022-02-07 02:10:50|22.5|22.3|22.5|22.3|22.5|22.3|22.49|22.29|7
1644199860000|2022-02-07 02:11:00|22.51|22.31|22.51|22.31|22.51|22.31|22.5|22.3|11
1644199870000|2022-02-07 02:11:10|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1644199880000|2022-02-07 02:11:20|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|6
1644199890000|2022-02-07 02:11:30|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1644199900000|2022-02-07 02:11:40|22.5|22.3|22.54|22.34|22.54|22.34|22.5|22.3|13
1644199910000|2022-02-07 02:11:50|22.55|22.35|22.55|22.35|22.55|22.35|22.54|22.34|5
1644199940000|2022-02-07 02:12:20|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1644199950000|2022-02-07 02:12:30|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1644199960000|2022-02-07 02:12:40|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|9
1644199970000|2022-02-07 02:12:50|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|6
1644199980000|2022-02-07 02:13:00|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1644200000000|2022-02-07 02:13:20|22.58|22.38|22.58|22.38|22.58|22.38|22.58|22.38|1
1644200010000|2022-02-07 02:13:30|22.57|22.37|22.57|22.37|22.58|22.38|22.57|22.37|3
1644200020000|2022-02-07 02:13:40|22.58|22.38|22.57|22.37|22.58|22.38|22.57|22.37|2
1644200040000|2022-02-07 02:14:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1644200050000|2022-02-07 02:14:10|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|6
1644200070000|2022-02-07 02:14:30|22.56|22.36|22.55|22.35|22.57|22.37|22.55|22.35|7
1644200080000|2022-02-07 02:14:40|22.54|22.34|22.53|22.33|22.55|22.35|22.53|22.33|4
1644200090000|2022-02-07 02:14:50|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|2
1644200100000|2022-02-07 02:15:00|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|7
1644200110000|2022-02-07 02:15:10|22.53|22.33|22.54|22.34|22.54|22.34|22.52|22.32|4
1644200120000|2022-02-07 02:15:20|22.53|22.33|22.53|22.33|22.54|22.34|22.52|22.32|9
1644200140000|2022-02-07 02:15:40|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1644200150000|2022-02-07 02:15:50|22.54|22.34|22.54|22.34|22.54|22.34|22.53|22.33|9
1644200160000|2022-02-07 02:16:00|22.53|22.33|22.53|22.33|22.54|22.34|22.53|22.33|5
1644200170000|2022-02-07 02:16:10|22.54|22.34|22.53|22.33|22.54|22.34|22.52|22.32|6
1644200180000|2022-02-07 02:16:20|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1644200190000|2022-02-07 02:16:30|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|5
1644200200000|2022-02-07 02:16:40|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1644200210000|2022-02-07 02:16:50|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1644200220000|2022-02-07 02:17:00|22.51|22.31|22.51|22.31|22.51|22.31|22.5|22.3|7
1644200230000|2022-02-07 02:17:10|22.52|22.32|22.52|22.32|22.52|22.32|22.51|22.31|7
1644200260000|2022-02-07 02:17:40|22.53|22.33|22.55|22.35|22.55|22.35|22.53|22.33|7
1644200270000|2022-02-07 02:17:50|22.54|22.34|22.58|22.38|22.58|22.38|22.54|22.34|5
1644200280000|2022-02-07 02:18:00|22.57|22.37|22.6|22.4|22.6|22.4|22.57|22.37|12
1644200290000|2022-02-07 02:18:10|22.59|22.39|22.57|22.37|22.59|22.39|22.57|22.37|5
1644200300000|2022-02-07 02:18:20|22.58|22.38|22.57|22.37|22.58|22.38|22.57|22.37|2
1644200310000|2022-02-07 02:18:30|22.58|22.38|22.59|22.39|22.59|22.39|22.58|22.38|2
1644200340000|2022-02-07 02:19:00|22.58|22.38|22.57|22.37|22.58|22.38|22.56|22.36|8
1644200350000|2022-02-07 02:19:10|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|3
1644200360000|2022-02-07 02:19:20|22.57|22.37|22.58|22.38|22.58|22.38|22.57|22.37|6
1644200370000|2022-02-07 02:19:30|22.59|22.39|22.61|22.41|22.62|22.42|22.58|22.38|7
1644200380000|2022-02-07 02:19:40|22.6|22.4|22.6|22.4|22.61|22.41|22.6|22.4|7
1644200390000|2022-02-07 02:19:50|22.61|22.41|22.62|22.42|22.62|22.42|22.6|22.4|4
1644200400000|2022-02-07 02:20:00|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1644200430000|2022-02-07 02:20:30|22.64|22.44|22.62|22.42|22.66|22.46|22.62|22.42|11
1644200440000|2022-02-07 02:20:40|22.63|22.43|22.65|22.45|22.65|22.45|22.63|22.43|7
1644200450000|2022-02-07 02:20:50|22.64|22.44|22.62|22.42|22.64|22.44|22.61|22.41|13
1644200460000|2022-02-07 02:21:00|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1644200470000|2022-02-07 02:21:10|22.64|22.44|22.63|22.43|22.64|22.44|22.62|22.42|6
1644200480000|2022-02-07 02:21:20|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|4
1644200490000|2022-02-07 02:21:30|22.64|22.44|22.63|22.43|22.64|22.44|22.63|22.43|2
1644200510000|2022-02-07 02:21:50|22.62|22.42|22.62|22.42|22.62|22.42|22.62|22.42|1
1644200530000|2022-02-07 02:22:10|22.61|22.41|22.61|22.41|22.62|22.42|22.61|22.41|9
1644200540000|2022-02-07 02:22:20|22.62|22.42|22.62|22.42|22.62|22.42|22.61|22.41|5
1644200550000|2022-02-07 02:22:30|22.63|22.43|22.62|22.42|22.63|22.43|22.62|22.42|4
1644200560000|2022-02-07 02:22:40|22.61|22.41|22.62|22.42|22.63|22.43|22.61|22.41|8
1644200580000|2022-02-07 02:23:00|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|2
1644200590000|2022-02-07 02:23:10|22.65|22.45|22.65|22.45|22.65|22.45|22.64|22.44|5
1644200600000|2022-02-07 02:23:20|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|3
1644200610000|2022-02-07 02:23:30|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|6
1644200620000|2022-02-07 02:23:40|22.63|22.43|22.63|22.43|22.64|22.44|22.63|22.43|5
1644200630000|2022-02-07 02:23:50|22.64|22.44|22.63|22.43|22.64|22.44|22.63|22.43|2
1644200640000|2022-02-07 02:24:00|22.64|22.44|22.64|22.44|22.64|22.44|22.63|22.43|3
1644200650000|2022-02-07 02:24:10|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|6
1644200660000|2022-02-07 02:24:20|22.63|22.43|22.65|22.45|22.65|22.45|22.63|22.43|9
1644200670000|2022-02-07 02:24:30|22.64|22.44|22.65|22.45|22.65|22.45|22.64|22.44|4
1644200680000|2022-02-07 02:24:40|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|7
1644200690000|2022-02-07 02:24:50|22.65|22.45|22.66|22.46|22.66|22.46|22.65|22.45|2
1644200700000|2022-02-07 02:25:00|22.65|22.45|22.65|22.45|22.66|22.46|22.65|22.45|5
1644200710000|2022-02-07 02:25:10|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1644200720000|2022-02-07 02:25:20|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1644200730000|2022-02-07 02:25:30|22.64|22.44|22.63|22.43|22.64|22.44|22.63|22.43|4
1644200740000|2022-02-07 02:25:40|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|5
1644200750000|2022-02-07 02:25:50|22.63|22.43|22.62|22.42|22.63|22.43|22.62|22.42|2
1644200770000|2022-02-07 02:26:10|22.63|22.43|22.64|22.44|22.64|22.44|22.62|22.42|6
1644200780000|2022-02-07 02:26:20|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|4
1644200790000|2022-02-07 02:26:30|22.63|22.43|22.63|22.43|22.64|22.44|22.63|22.43|3
1644200810000|2022-02-07 02:26:50|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1644200820000|2022-02-07 02:27:00|22.65|22.45|22.65|22.45|22.65|22.45|22.64|22.44|3
1644200830000|2022-02-07 02:27:10|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1644200850000|2022-02-07 02:27:30|22.65|22.45|22.65|22.45|22.66|22.46|22.65|22.45|5
1644200860000|2022-02-07 02:27:40|22.64|22.44|22.65|22.45|22.66|22.46|22.64|22.44|4
1644200870000|2022-02-07 02:27:50|22.64|22.44|22.65|22.45|22.66|22.46|22.64|22.44|8
1644200880000|2022-02-07 02:28:00|22.64|22.44|22.65|22.45|22.66|22.46|22.64|22.44|8
1644200890000|2022-02-07 02:28:10|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|6
1644200900000|2022-02-07 02:28:20|22.66|22.46|22.68|22.48|22.69|22.49|22.65|22.45|13
1644200910000|2022-02-07 02:28:30|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1644200920000|2022-02-07 02:28:40|22.7|22.5|22.7|22.5|22.7|22.5|22.69|22.49|3
1644200930000|2022-02-07 02:28:50|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|3
1644200940000|2022-02-07 02:29:00|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|7
1644200950000|2022-02-07 02:29:10|22.71|22.51|22.68|22.48|22.71|22.51|22.68|22.48|8
1644200960000|2022-02-07 02:29:20|22.67|22.47|22.69|22.49|22.69|22.49|22.67|22.47|13
1644200970000|2022-02-07 02:29:30|22.7|22.5|22.71|22.51|22.72|22.52|22.69|22.49|10
1644200980000|2022-02-07 02:29:40|22.72|22.52|22.68|22.48|22.72|22.52|22.68|22.48|12
1644200990000|2022-02-07 02:29:50|22.69|22.49|22.72|22.52|22.72|22.52|22.68|22.48|8
1644201000000|2022-02-07 02:30:00|22.71|22.51|22.72|22.52|22.73|22.53|22.71|22.51|8
1644201030000|2022-02-07 02:30:30|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|4
1644201040000|2022-02-07 02:30:40|22.71|22.51|22.73|22.53|22.74|22.54|22.71|22.51|13
1644201050000|2022-02-07 02:30:50|22.74|22.54|22.74|22.54|22.75|22.55|22.73|22.53|5
1644201060000|2022-02-07 02:31:00|22.73|22.53|22.75|22.55|22.75|22.55|22.73|22.53|5
1644201070000|2022-02-07 02:31:10|22.74|22.54|22.75|22.55|22.76|22.56|22.74|22.54|8
1644201080000|2022-02-07 02:31:20|22.74|22.54|22.76|22.56|22.76|22.56|22.74|22.54|5
1644201090000|2022-02-07 02:31:30|22.77|22.57|22.76|22.56|22.77|22.57|22.76|22.56|4
1644201100000|2022-02-07 02:31:40|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|9
1644201110000|2022-02-07 02:31:50|22.76|22.56|22.75|22.55|22.76|22.56|22.75|22.55|2
1644201120000|2022-02-07 02:32:00|22.74|22.54|22.74|22.54|22.74|22.54|22.73|22.53|5
1644201140000|2022-02-07 02:32:20|22.75|22.55|22.75|22.55|22.75|22.55|22.74|22.54|7
1644201150000|2022-02-07 02:32:30|22.74|22.54|22.76|22.56|22.76|22.56|22.74|22.54|9
1644201160000|2022-02-07 02:32:40|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|15
1644201180000|2022-02-07 02:33:00|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|13
1644201190000|2022-02-07 02:33:10|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|2
1644201200000|2022-02-07 02:33:20|22.79|22.59|22.77|22.57|22.79|22.59|22.76|22.56|13
1644201210000|2022-02-07 02:33:30|22.76|22.56|22.76|22.56|22.76|22.56|22.75|22.55|5
1644201220000|2022-02-07 02:33:40|22.75|22.55|22.75|22.55|22.76|22.56|22.75|22.55|5
1644201230000|2022-02-07 02:33:50|22.76|22.56|22.76|22.56|22.76|22.56|22.75|22.55|5
1644201240000|2022-02-07 02:34:00|22.77|22.57|22.78|22.58|22.79|22.59|22.76|22.56|6
1644201250000|2022-02-07 02:34:10|22.79|22.59|22.81|22.61|22.81|22.61|22.79|22.59|5
1644201260000|2022-02-07 02:34:20|22.8|22.6|22.78|22.58|22.8|22.6|22.76|22.56|12
1644201270000|2022-02-07 02:34:30|22.77|22.57|22.76|22.56|22.78|22.58|22.76|22.56|8
1644201280000|2022-02-07 02:34:40|22.77|22.57|22.79|22.59|22.8|22.6|22.77|22.57|9
1644201290000|2022-02-07 02:34:50|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|6
1644201300000|2022-02-07 02:35:00|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|3
1644201310000|2022-02-07 02:35:10|22.77|22.57|22.76|22.56|22.78|22.58|22.76|22.56|4
1644201320000|2022-02-07 02:35:20|22.75|22.55|22.76|22.56|22.76|22.56|22.75|22.55|2
1644201330000|2022-02-07 02:35:30|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1644201340000|2022-02-07 02:35:40|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|4
1644201350000|2022-02-07 02:35:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1644201360000|2022-02-07 02:36:00|22.79|22.59|22.77|22.57|22.79|22.59|22.77|22.57|5
1644201370000|2022-02-07 02:36:10|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1644201380000|2022-02-07 02:36:20|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|4
1644201390000|2022-02-07 02:36:30|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|3
1644201400000|2022-02-07 02:36:40|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|8
1644201410000|2022-02-07 02:36:50|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1644201420000|2022-02-07 02:37:00|22.79|22.59|22.77|22.57|22.79|22.59|22.76|22.56|11
1644201430000|2022-02-07 02:37:10|22.76|22.56|22.79|22.59|22.79|22.59|22.76|22.56|4
1644201440000|2022-02-07 02:37:20|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|2
1644201450000|2022-02-07 02:37:30|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|5
1644201460000|2022-02-07 02:37:40|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|3
1644201470000|2022-02-07 02:37:50|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|3
1644201490000|2022-02-07 02:38:10|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|2
1644201510000|2022-02-07 02:38:30|22.77|22.57|22.78|22.58|22.78|22.58|22.77|22.57|2
1644201520000|2022-02-07 02:38:40|22.77|22.57|22.79|22.59|22.79|22.59|22.77|22.57|9
1644201530000|2022-02-07 02:38:50|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|6
1644201540000|2022-02-07 02:39:00|22.78|22.58|22.8|22.6|22.8|22.6|22.78|22.58|5
1644201550000|2022-02-07 02:39:10|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|5
1644201560000|2022-02-07 02:39:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|12
1644201570000|2022-02-07 02:39:30|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1644201590000|2022-02-07 02:39:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1644201600000|2022-02-07 02:40:00|22.85|22.65|22.81|22.61|22.85|22.65|22.81|22.61|11
1644201610000|2022-02-07 02:40:10|22.82|22.62|22.84|22.64|22.84|22.64|22.81|22.61|7
1644201620000|2022-02-07 02:40:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1644201630000|2022-02-07 02:40:30|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|9
1644201640000|2022-02-07 02:40:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644201650000|2022-02-07 02:40:50|22.88|22.68|22.9|22.7|22.9|22.7|22.88|22.68|5
1644201660000|2022-02-07 02:41:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1644201670000|2022-02-07 02:41:10|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1644201680000|2022-02-07 02:41:20|22.9|22.7|22.93|22.73|22.93|22.73|22.9|22.7|4
1644201690000|2022-02-07 02:41:30|22.94|22.74|22.95|22.75|22.95|22.75|22.93|22.73|8
1644201700000|2022-02-07 02:41:40|22.94|22.74|22.96|22.76|22.96|22.76|22.94|22.74|9
1644201710000|2022-02-07 02:41:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1644201720000|2022-02-07 02:42:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|8
1644201730000|2022-02-07 02:42:10|22.97|22.77|22.98|22.78|22.98|22.78|22.96|22.76|4
1644201740000|2022-02-07 02:42:20|22.97|22.77|22.99|22.79|22.99|22.79|22.97|22.77|7
1644201750000|2022-02-07 02:42:30|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|6
1644201760000|2022-02-07 02:42:40|23|22.8|23.01|22.81|23.01|22.81|22.99|22.79|7
1644201770000|2022-02-07 02:42:50|23|22.8|23|22.8|23.02|22.82|22.98|22.78|13
1644201780000|2022-02-07 02:43:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|8
1644201790000|2022-02-07 02:43:10|23.01|22.81|23.02|22.82|23.02|22.82|23|22.8|6
1644201800000|2022-02-07 02:43:20|23.01|22.81|23.02|22.82|23.03|22.83|23.01|22.81|10
1644201810000|2022-02-07 02:43:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1644201820000|2022-02-07 02:43:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1644201830000|2022-02-07 02:43:50|23.01|22.81|23.02|22.82|23.02|22.82|23|22.8|6
1644201840000|2022-02-07 02:44:00|23.01|22.81|23.02|22.82|23.03|22.83|23.01|22.81|6
1644201850000|2022-02-07 02:44:10|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|3
1644201860000|2022-02-07 02:44:20|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|10
1644201870000|2022-02-07 02:44:30|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|10
1644201880000|2022-02-07 02:44:40|23.02|22.82|22.98|22.78|23.03|22.83|22.98|22.78|14
1644201890000|2022-02-07 02:44:50|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|9
1644201900000|2022-02-07 02:45:00|23|22.8|23|22.8|23|22.8|23|22.8|1
1644201910000|2022-02-07 02:45:10|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1644201920000|2022-02-07 02:45:20|22.98|22.78|23|22.8|23|22.8|22.98|22.78|3
1644201930000|2022-02-07 02:45:30|22.99|22.79|22.97|22.77|22.99|22.79|22.97|22.77|7
1644201940000|2022-02-07 02:45:40|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1644201950000|2022-02-07 02:45:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|7
1644201960000|2022-02-07 02:46:00|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|8
1644201970000|2022-02-07 02:46:10|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|7
1644201990000|2022-02-07 02:46:30|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644202000000|2022-02-07 02:46:40|22.94|22.74|22.92|22.72|22.94|22.74|22.92|22.72|5
1644202010000|2022-02-07 02:46:50|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644202020000|2022-02-07 02:47:00|22.9|22.7|22.88|22.68|22.9|22.7|22.87|22.67|5
1644202030000|2022-02-07 02:47:10|22.87|22.67|22.89|22.69|22.9|22.7|22.87|22.67|7
1644202040000|2022-02-07 02:47:20|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1644202050000|2022-02-07 02:47:30|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|7
1644202060000|2022-02-07 02:47:40|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|8
1644202070000|2022-02-07 02:47:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644202080000|2022-02-07 02:48:00|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1644202090000|2022-02-07 02:48:10|22.88|22.68|22.87|22.67|22.88|22.68|22.86|22.66|4
1644202100000|2022-02-07 02:48:20|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1644202110000|2022-02-07 02:48:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644202120000|2022-02-07 02:48:40|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644202130000|2022-02-07 02:48:50|22.84|22.64|22.86|22.66|22.87|22.67|22.84|22.64|9
1644202140000|2022-02-07 02:49:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1644202150000|2022-02-07 02:49:10|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644202160000|2022-02-07 02:49:20|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1644202180000|2022-02-07 02:49:40|22.83|22.63|22.82|22.62|22.84|22.64|22.81|22.61|10
1644202190000|2022-02-07 02:49:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1644202200000|2022-02-07 02:50:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|8
1644202210000|2022-02-07 02:50:10|22.81|22.61|22.8|22.6|22.82|22.62|22.8|22.6|8
1644202220000|2022-02-07 02:50:20|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|2
1644202240000|2022-02-07 02:50:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|5
1644202250000|2022-02-07 02:50:50|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1644202260000|2022-02-07 02:51:00|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1644202270000|2022-02-07 02:51:10|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|4
1644202280000|2022-02-07 02:51:20|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|2
1644202290000|2022-02-07 02:51:30|22.78|22.58|22.78|22.58|22.79|22.59|22.77|22.57|11
1644202310000|2022-02-07 02:51:50|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|4
1644202320000|2022-02-07 02:52:00|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|5
1644202330000|2022-02-07 02:52:10|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|8
1644202340000|2022-02-07 02:52:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1644202350000|2022-02-07 02:52:30|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|4
1644202370000|2022-02-07 02:52:50|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|8
1644202380000|2022-02-07 02:53:00|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|3
1644202390000|2022-02-07 02:53:10|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1644202400000|2022-02-07 02:53:20|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1644202410000|2022-02-07 02:53:30|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|4
1644202420000|2022-02-07 02:53:40|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|5
1644202430000|2022-02-07 02:53:50|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1644202440000|2022-02-07 02:54:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|6
1644202450000|2022-02-07 02:54:10|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1644202460000|2022-02-07 02:54:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1644202470000|2022-02-07 02:54:30|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|5
1644202480000|2022-02-07 02:54:40|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|3
1644202490000|2022-02-07 02:54:50|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1644202500000|2022-02-07 02:55:00|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|3
1644202510000|2022-02-07 02:55:10|22.76|22.56|22.76|22.56|22.77|22.57|22.76|22.56|3
1644202520000|2022-02-07 02:55:20|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|4
1644202540000|2022-02-07 02:55:40|22.73|22.53|22.75|22.55|22.75|22.55|22.73|22.53|3
1644202550000|2022-02-07 02:55:50|22.74|22.54|22.74|22.54|22.75|22.55|22.74|22.54|13
1644202560000|2022-02-07 02:56:00|22.73|22.53|22.72|22.52|22.74|22.54|22.72|22.52|6
1644202570000|2022-02-07 02:56:10|22.73|22.53|22.73|22.53|22.73|22.53|22.72|22.52|3
1644202580000|2022-02-07 02:56:20|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|4
1644202590000|2022-02-07 02:56:30|22.74|22.54|22.74|22.54|22.74|22.54|22.73|22.53|3
1644202600000|2022-02-07 02:56:40|22.75|22.55|22.75|22.55|22.75|22.55|22.75|22.55|1
1644202620000|2022-02-07 02:57:00|22.74|22.54|22.74|22.54|22.75|22.55|22.74|22.54|3
1644202630000|2022-02-07 02:57:10|22.75|22.55|22.75|22.55|22.75|22.55|22.75|22.55|1
1644202640000|2022-02-07 02:57:20|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|4
1644202650000|2022-02-07 02:57:30|22.76|22.56|22.77|22.57|22.77|22.57|22.76|22.56|2
1644202660000|2022-02-07 02:57:40|22.76|22.56|22.76|22.56|22.77|22.57|22.76|22.56|5
1644202670000|2022-02-07 02:57:50|22.75|22.55|22.74|22.54|22.76|22.56|22.74|22.54|4
1644202680000|2022-02-07 02:58:00|22.73|22.53|22.72|22.52|22.73|22.53|22.72|22.52|2
1644202700000|2022-02-07 02:58:20|22.71|22.51|22.7|22.5|22.72|22.52|22.7|22.5|4
1644202710000|2022-02-07 02:58:30|22.71|22.51|22.69|22.49|22.71|22.51|22.69|22.49|5
1644202720000|2022-02-07 02:58:40|22.68|22.48|22.68|22.48|22.69|22.49|22.68|22.48|3
1644202730000|2022-02-07 02:58:50|22.69|22.49|22.69|22.49|22.69|22.49|22.68|22.48|5
1644202740000|2022-02-07 02:59:00|22.68|22.48|22.7|22.5|22.7|22.5|22.68|22.48|17
1644202750000|2022-02-07 02:59:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|7
1644202760000|2022-02-07 02:59:20|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|2
1644202770000|2022-02-07 02:59:30|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|5
1644202780000|2022-02-07 02:59:40|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|4
1644202790000|2022-02-07 02:59:50|22.69|22.49|22.7|22.5|22.7|22.5|22.69|22.49|2
1644202800000|2022-02-07 03:00:00|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|10
1644202810000|2022-02-07 03:00:10|22.71|22.51|22.72|22.52|22.72|22.52|22.7|22.5|6
1644202820000|2022-02-07 03:00:20|22.71|22.51|22.71|22.51|22.72|22.52|22.71|22.51|5
1644202830000|2022-02-07 03:00:30|22.72|22.52|22.74|22.54|22.74|22.54|22.71|22.51|8
1644202850000|2022-02-07 03:00:50|22.75|22.55|22.75|22.55|22.75|22.55|22.74|22.54|7
1644202860000|2022-02-07 03:01:00|22.76|22.56|22.77|22.57|22.77|22.57|22.76|22.56|4
1644202870000|2022-02-07 03:01:10|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|5
1644202880000|2022-02-07 03:01:20|22.77|22.57|22.76|22.56|22.78|22.58|22.76|22.56|6
1644202890000|2022-02-07 03:01:30|22.75|22.55|22.76|22.56|22.76|22.56|22.75|22.55|2
1644202910000|2022-02-07 03:01:50|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|3
1644202920000|2022-02-07 03:02:00|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|5
1644202930000|2022-02-07 03:02:10|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1644202940000|2022-02-07 03:02:20|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|3
1644202950000|2022-02-07 03:02:30|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1644202960000|2022-02-07 03:02:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|17
1644202970000|2022-02-07 03:02:50|22.83|22.63|22.84|22.64|22.84|22.64|22.82|22.62|8
1644202980000|2022-02-07 03:03:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644202990000|2022-02-07 03:03:10|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|5
1644203000000|2022-02-07 03:03:20|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|7
1644203010000|2022-02-07 03:03:30|22.81|22.61|22.81|22.61|22.82|22.62|22.8|22.6|5
1644203020000|2022-02-07 03:03:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1644203040000|2022-02-07 03:04:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1644203050000|2022-02-07 03:04:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1644203060000|2022-02-07 03:04:20|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1644203070000|2022-02-07 03:04:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1644203080000|2022-02-07 03:04:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1644203090000|2022-02-07 03:04:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1644203100000|2022-02-07 03:05:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1644203110000|2022-02-07 03:05:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1644203120000|2022-02-07 03:05:20|22.83|22.63|22.82|22.62|22.83|22.63|22.81|22.61|6
1644203130000|2022-02-07 03:05:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|8
1644203140000|2022-02-07 03:05:40|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1644203150000|2022-02-07 03:05:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|9
1644203160000|2022-02-07 03:06:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1644203170000|2022-02-07 03:06:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1644203180000|2022-02-07 03:06:20|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|5
1644203190000|2022-02-07 03:06:30|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1644203200000|2022-02-07 03:06:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1644203210000|2022-02-07 03:06:50|22.81|22.61|22.84|22.64|22.84|22.64|22.81|22.61|4
1644203220000|2022-02-07 03:07:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644203230000|2022-02-07 03:07:10|22.85|22.65|22.84|22.64|22.85|22.65|22.83|22.63|6
1644203240000|2022-02-07 03:07:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1644203250000|2022-02-07 03:07:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|4
1644203260000|2022-02-07 03:07:40|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|5
1644203270000|2022-02-07 03:07:50|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|3
1644203280000|2022-02-07 03:08:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644203320000|2022-02-07 03:08:40|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|7
1644203340000|2022-02-07 03:09:00|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1644203350000|2022-02-07 03:09:10|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1644203370000|2022-02-07 03:09:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644203380000|2022-02-07 03:09:40|22.86|22.66|22.88|22.68|22.88|22.68|22.86|22.66|7
1644203390000|2022-02-07 03:09:50|22.87|22.67|22.85|22.65|22.88|22.68|22.84|22.64|9
1644203410000|2022-02-07 03:10:10|22.86|22.66|22.84|22.64|22.86|22.66|22.84|22.64|5
1644203420000|2022-02-07 03:10:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1644203430000|2022-02-07 03:10:30|22.85|22.65|22.84|22.64|22.85|22.65|22.83|22.63|6
1644203440000|2022-02-07 03:10:40|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|9
1644203450000|2022-02-07 03:10:50|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|9
1644203460000|2022-02-07 03:11:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1644203470000|2022-02-07 03:11:10|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1644203490000|2022-02-07 03:11:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1644203500000|2022-02-07 03:11:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644203510000|2022-02-07 03:11:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1644203520000|2022-02-07 03:12:00|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1644203530000|2022-02-07 03:12:10|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|10
1644203540000|2022-02-07 03:12:20|22.82|22.62|22.8|22.6|22.83|22.63|22.8|22.6|9
1644203550000|2022-02-07 03:12:30|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1644203560000|2022-02-07 03:12:40|22.79|22.59|22.8|22.6|22.81|22.61|22.79|22.59|4
1644203580000|2022-02-07 03:13:00|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|5
1644203590000|2022-02-07 03:13:10|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1644203600000|2022-02-07 03:13:20|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1644203610000|2022-02-07 03:13:30|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|4
1644203620000|2022-02-07 03:13:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|9
1644203630000|2022-02-07 03:13:50|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|3
1644203640000|2022-02-07 03:14:00|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1644203650000|2022-02-07 03:14:10|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|7
1644203670000|2022-02-07 03:14:30|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1644203680000|2022-02-07 03:14:40|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1644203690000|2022-02-07 03:14:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1644203700000|2022-02-07 03:15:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644203720000|2022-02-07 03:15:20|22.83|22.63|22.85|22.65|22.85|22.65|22.83|22.63|5
1644203730000|2022-02-07 03:15:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1644203750000|2022-02-07 03:15:50|22.88|22.68|22.9|22.7|22.9|22.7|22.88|22.68|2
1644203760000|2022-02-07 03:16:00|22.91|22.71|22.92|22.72|22.93|22.73|22.91|22.71|6
1644203770000|2022-02-07 03:16:10|22.93|22.73|22.94|22.74|22.95|22.75|22.92|22.72|5
1644203780000|2022-02-07 03:16:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|9
1644203790000|2022-02-07 03:16:30|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|8
1644203800000|2022-02-07 03:16:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|5
1644203810000|2022-02-07 03:16:50|22.95|22.75|22.93|22.73|22.95|22.75|22.93|22.73|5
1644203820000|2022-02-07 03:17:00|22.94|22.74|22.93|22.73|22.94|22.74|22.92|22.72|4
1644203830000|2022-02-07 03:17:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1644203840000|2022-02-07 03:17:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644203850000|2022-02-07 03:17:30|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1644203860000|2022-02-07 03:17:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1644203880000|2022-02-07 03:18:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644203890000|2022-02-07 03:18:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|4
1644203910000|2022-02-07 03:18:30|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644203920000|2022-02-07 03:18:40|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|7
1644203930000|2022-02-07 03:18:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1644203940000|2022-02-07 03:19:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1644203950000|2022-02-07 03:19:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|7
1644203960000|2022-02-07 03:19:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|6
1644203970000|2022-02-07 03:19:30|22.9|22.7|22.9|22.7|22.91|22.71|22.89|22.69|5
1644203980000|2022-02-07 03:19:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|10
1644203990000|2022-02-07 03:19:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1644204000000|2022-02-07 03:20:00|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1644204010000|2022-02-07 03:20:10|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1644204020000|2022-02-07 03:20:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|9
1644204030000|2022-02-07 03:20:30|22.86|22.66|22.87|22.67|22.88|22.68|22.86|22.66|12
1644204050000|2022-02-07 03:20:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1644204070000|2022-02-07 03:21:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644204080000|2022-02-07 03:21:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644204090000|2022-02-07 03:21:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|8
1644204100000|2022-02-07 03:21:40|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|6
1644204110000|2022-02-07 03:21:50|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|10
1644204120000|2022-02-07 03:22:00|22.87|22.67|22.86|22.66|22.87|22.67|22.85|22.65|4
1644204130000|2022-02-07 03:22:10|22.85|22.65|22.85|22.65|22.86|22.66|22.84|22.64|9
1644204140000|2022-02-07 03:22:20|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|5
1644204150000|2022-02-07 03:22:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644204160000|2022-02-07 03:22:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1644204190000|2022-02-07 03:23:10|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1644204200000|2022-02-07 03:23:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1644204210000|2022-02-07 03:23:30|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1644204220000|2022-02-07 03:23:40|22.89|22.69|22.88|22.68|22.9|22.7|22.88|22.68|10
1644204230000|2022-02-07 03:23:50|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1644204240000|2022-02-07 03:24:00|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|10
1644204260000|2022-02-07 03:24:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644204270000|2022-02-07 03:24:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644204280000|2022-02-07 03:24:40|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644204290000|2022-02-07 03:24:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1644204300000|2022-02-07 03:25:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1644204310000|2022-02-07 03:25:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1644204320000|2022-02-07 03:25:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1644204340000|2022-02-07 03:25:40|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1644204350000|2022-02-07 03:25:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1644204370000|2022-02-07 03:26:10|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|4
1644204390000|2022-02-07 03:26:30|22.95|22.75|22.94|22.74|22.96|22.76|22.94|22.74|4
1644204400000|2022-02-07 03:26:40|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1644204410000|2022-02-07 03:26:50|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1644204420000|2022-02-07 03:27:00|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1644204440000|2022-02-07 03:27:20|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|9
1644204450000|2022-02-07 03:27:30|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1644204460000|2022-02-07 03:27:40|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|6
1644204470000|2022-02-07 03:27:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1644204480000|2022-02-07 03:28:00|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1644204490000|2022-02-07 03:28:10|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1644204500000|2022-02-07 03:28:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1644204510000|2022-02-07 03:28:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|6
1644204530000|2022-02-07 03:28:50|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1644204540000|2022-02-07 03:29:00|22.97|22.77|23.02|22.82|23.02|22.82|22.97|22.77|10
1644204550000|2022-02-07 03:29:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1644204560000|2022-02-07 03:29:20|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|9
1644204570000|2022-02-07 03:29:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1644204580000|2022-02-07 03:29:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644204590000|2022-02-07 03:29:50|23|22.8|23|22.8|23.01|22.81|23|22.8|5
1644204600000|2022-02-07 03:30:00|23.01|22.81|22.98|22.78|23.01|22.81|22.97|22.77|8
1644204610000|2022-02-07 03:30:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|8
1644204620000|2022-02-07 03:30:20|22.99|22.79|22.96|22.76|22.99|22.79|22.96|22.76|4
1644204630000|2022-02-07 03:30:30|22.95|22.75|22.93|22.73|22.96|22.76|22.93|22.73|15
1644204640000|2022-02-07 03:30:40|22.94|22.74|22.93|22.73|22.94|22.74|22.92|22.72|12
1644204650000|2022-02-07 03:30:50|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|3
1644204660000|2022-02-07 03:31:00|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|9
1644204670000|2022-02-07 03:31:10|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1644204680000|2022-02-07 03:31:20|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|3
1644204690000|2022-02-07 03:31:30|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1644204710000|2022-02-07 03:31:50|22.97|22.77|22.95|22.75|22.97|22.77|22.95|22.75|7
1644204720000|2022-02-07 03:32:00|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|10
1644204730000|2022-02-07 03:32:10|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|10
1644204740000|2022-02-07 03:32:20|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|6
1644204760000|2022-02-07 03:32:40|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|7
1644204770000|2022-02-07 03:32:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1644204780000|2022-02-07 03:33:00|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|5
1644204790000|2022-02-07 03:33:10|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|7
1644204800000|2022-02-07 03:33:20|22.99|22.79|23|22.8|23|22.8|22.98|22.78|8
1644204810000|2022-02-07 03:33:30|22.99|22.79|23|22.8|23|22.8|22.99|22.79|6
1644204820000|2022-02-07 03:33:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|9
1644204840000|2022-02-07 03:34:00|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1644204850000|2022-02-07 03:34:10|23.01|22.81|23.03|22.83|23.04|22.84|23|22.8|13
1644204860000|2022-02-07 03:34:20|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1644204870000|2022-02-07 03:34:30|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|7
1644204880000|2022-02-07 03:34:40|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1644204890000|2022-02-07 03:34:50|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1644204900000|2022-02-07 03:35:00|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|5
1644204910000|2022-02-07 03:35:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|5
1644204920000|2022-02-07 03:35:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1644204930000|2022-02-07 03:35:30|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1644204940000|2022-02-07 03:35:40|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1644204950000|2022-02-07 03:35:50|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1644204960000|2022-02-07 03:36:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1644204970000|2022-02-07 03:36:10|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|9
1644204980000|2022-02-07 03:36:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|7
1644204990000|2022-02-07 03:36:30|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|6
1644205000000|2022-02-07 03:36:40|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|7
1644205010000|2022-02-07 03:36:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1644205030000|2022-02-07 03:37:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1644205040000|2022-02-07 03:37:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|16
1644205050000|2022-02-07 03:37:30|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|10
1644205060000|2022-02-07 03:37:40|23.08|22.88|23.08|22.88|23.08|22.88|23.06|22.86|5
1644205070000|2022-02-07 03:37:50|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|5
1644205090000|2022-02-07 03:38:10|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|8
1644205100000|2022-02-07 03:38:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1644205110000|2022-02-07 03:38:30|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1644205130000|2022-02-07 03:38:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1644205140000|2022-02-07 03:39:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1644205150000|2022-02-07 03:39:10|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1644205160000|2022-02-07 03:39:20|23.08|22.88|23.05|22.85|23.08|22.88|23.05|22.85|8
1644205170000|2022-02-07 03:39:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|7
1644205180000|2022-02-07 03:39:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644205190000|2022-02-07 03:39:50|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1644205200000|2022-02-07 03:40:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1644205210000|2022-02-07 03:40:10|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|5
1644205220000|2022-02-07 03:40:20|23.06|22.86|23.05|22.85|23.06|22.86|23.04|22.84|8
1644205230000|2022-02-07 03:40:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|10
1644205240000|2022-02-07 03:40:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1644205250000|2022-02-07 03:40:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644205270000|2022-02-07 03:41:10|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1644205280000|2022-02-07 03:41:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1644205290000|2022-02-07 03:41:30|23.11|22.91|23.15|22.95|23.15|22.95|23.11|22.91|4
1644205300000|2022-02-07 03:41:40|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|14
1644205310000|2022-02-07 03:41:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|10
1644205320000|2022-02-07 03:42:00|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|7
1644205330000|2022-02-07 03:42:10|23.18|22.98|23.17|22.97|23.19|22.99|23.17|22.97|6
1644205340000|2022-02-07 03:42:20|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|12
1644205350000|2022-02-07 03:42:30|23.16|22.96|23.14|22.94|23.16|22.96|23.13|22.93|7
1644205360000|2022-02-07 03:42:40|23.15|22.95|23.14|22.94|23.16|22.96|23.13|22.93|14
1644205370000|2022-02-07 03:42:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1644205380000|2022-02-07 03:43:00|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|9
1644205390000|2022-02-07 03:43:10|23.1|22.9|23.1|22.9|23.11|22.91|23.09|22.89|13
1644205400000|2022-02-07 03:43:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1644205410000|2022-02-07 03:43:30|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|6
1644205420000|2022-02-07 03:43:40|23.06|22.86|23.06|22.86|23.08|22.88|23.06|22.86|6
1644205430000|2022-02-07 03:43:50|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1644205440000|2022-02-07 03:44:00|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|10
1644205450000|2022-02-07 03:44:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1644205460000|2022-02-07 03:44:20|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|6
1644205470000|2022-02-07 03:44:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|14
1644205480000|2022-02-07 03:44:40|23.05|22.85|23.03|22.83|23.05|22.85|23.03|22.83|5
1644205490000|2022-02-07 03:44:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644205500000|2022-02-07 03:45:00|23.03|22.83|23.04|22.84|23.04|22.84|23.02|22.82|4
1644205510000|2022-02-07 03:45:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1644205520000|2022-02-07 03:45:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1644205530000|2022-02-07 03:45:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1644205540000|2022-02-07 03:45:40|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644205550000|2022-02-07 03:45:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1644205560000|2022-02-07 03:46:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1644205570000|2022-02-07 03:46:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1644205580000|2022-02-07 03:46:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|6
1644205590000|2022-02-07 03:46:30|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|6
1644205620000|2022-02-07 03:47:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1644205630000|2022-02-07 03:47:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1644205640000|2022-02-07 03:47:20|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1644205660000|2022-02-07 03:47:40|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|5
1644205670000|2022-02-07 03:47:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1644205680000|2022-02-07 03:48:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1644205690000|2022-02-07 03:48:10|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1644205700000|2022-02-07 03:48:20|23|22.8|23.01|22.81|23.01|22.81|23|22.8|4
1644205710000|2022-02-07 03:48:30|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1644205720000|2022-02-07 03:48:40|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1644205730000|2022-02-07 03:48:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1644205760000|2022-02-07 03:49:20|23|22.8|23|22.8|23.01|22.81|23|22.8|5
1644205770000|2022-02-07 03:49:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1644205780000|2022-02-07 03:49:40|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1644205800000|2022-02-07 03:50:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1644205810000|2022-02-07 03:50:10|23|22.8|23|22.8|23.01|22.81|22.99|22.79|5
1644205820000|2022-02-07 03:50:20|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1644205830000|2022-02-07 03:50:30|23|22.8|23.01|22.81|23.01|22.81|23|22.8|14
1644205840000|2022-02-07 03:50:40|23|22.8|23.01|22.81|23.01|22.81|23|22.8|8
1644205850000|2022-02-07 03:50:50|23|22.8|23|22.8|23|22.8|23|22.8|1
1644205860000|2022-02-07 03:51:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1644205870000|2022-02-07 03:51:10|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1644205880000|2022-02-07 03:51:20|22.99|22.79|23|22.8|23|22.8|22.99|22.79|8
1644205890000|2022-02-07 03:51:30|22.98|22.78|23|22.8|23|22.8|22.98|22.78|3
1644205910000|2022-02-07 03:51:50|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1644205920000|2022-02-07 03:52:00|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644205930000|2022-02-07 03:52:10|23|22.8|23|22.8|23.01|22.81|23|22.8|11
1644205940000|2022-02-07 03:52:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|6
1644205950000|2022-02-07 03:52:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1644205960000|2022-02-07 03:52:40|22.97|22.77|23|22.8|23|22.8|22.97|22.77|6
1644205990000|2022-02-07 03:53:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|6
1644206000000|2022-02-07 03:53:20|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1644206020000|2022-02-07 03:53:40|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1644206030000|2022-02-07 03:53:50|23|22.8|23.03|22.83|23.03|22.83|23|22.8|4
1644206040000|2022-02-07 03:54:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1644206050000|2022-02-07 03:54:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1644206060000|2022-02-07 03:54:20|23.02|22.82|23.02|22.82|23.03|22.83|23.01|22.81|5
1644206070000|2022-02-07 03:54:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1644206080000|2022-02-07 03:54:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644206090000|2022-02-07 03:54:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|9
1644206100000|2022-02-07 03:55:00|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1644206110000|2022-02-07 03:55:10|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1644206120000|2022-02-07 03:55:20|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1644206130000|2022-02-07 03:55:30|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644206140000|2022-02-07 03:55:40|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1644206160000|2022-02-07 03:56:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1644206170000|2022-02-07 03:56:10|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|11
1644206180000|2022-02-07 03:56:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|10
1644206190000|2022-02-07 03:56:30|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|5
1644206200000|2022-02-07 03:56:40|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|13
1644206210000|2022-02-07 03:56:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1644206220000|2022-02-07 03:57:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1644206230000|2022-02-07 03:57:10|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|7
1644206240000|2022-02-07 03:57:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1644206260000|2022-02-07 03:57:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1644206270000|2022-02-07 03:57:50|23.09|22.89|23.11|22.91|23.11|22.91|23.09|22.89|5
1644206280000|2022-02-07 03:58:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|8
1644206300000|2022-02-07 03:58:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|6
1644206310000|2022-02-07 03:58:30|23.08|22.88|23.06|22.86|23.08|22.88|23.06|22.86|7
1644206320000|2022-02-07 03:58:40|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|9
1644206330000|2022-02-07 03:58:50|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1644206340000|2022-02-07 03:59:00|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|3
1644206350000|2022-02-07 03:59:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644206360000|2022-02-07 03:59:20|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|4
1644206370000|2022-02-07 03:59:30|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1644206380000|2022-02-07 03:59:40|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|4
1644206390000|2022-02-07 03:59:50|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|7
1644206400000|2022-02-07 04:00:00|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|3
1644206410000|2022-02-07 04:00:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1644206420000|2022-02-07 04:00:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1644206430000|2022-02-07 04:00:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1644206440000|2022-02-07 04:00:40|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|8
1644206450000|2022-02-07 04:00:50|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|3
1644206460000|2022-02-07 04:01:00|23.07|22.87|23.09|22.89|23.1|22.9|23.07|22.87|10
1644206470000|2022-02-07 04:01:10|23.08|22.88|23.06|22.86|23.08|22.88|23.06|22.86|5
1644206480000|2022-02-07 04:01:20|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|8
1644206490000|2022-02-07 04:01:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|6
1644206500000|2022-02-07 04:01:40|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1644206510000|2022-02-07 04:01:50|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|10
1644206520000|2022-02-07 04:02:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1644206530000|2022-02-07 04:02:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1644206540000|2022-02-07 04:02:20|23.05|22.85|23.08|22.88|23.08|22.88|23.05|22.85|10
1644206550000|2022-02-07 04:02:30|23.07|22.87|23.06|22.86|23.08|22.88|23.06|22.86|6
1644206560000|2022-02-07 04:02:40|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1644206580000|2022-02-07 04:03:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1644206590000|2022-02-07 04:03:10|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1644206600000|2022-02-07 04:03:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1644206610000|2022-02-07 04:03:30|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|8
1644206630000|2022-02-07 04:03:50|23.01|22.81|22.99|22.79|23.02|22.82|22.99|22.79|5
1644206660000|2022-02-07 04:04:20|22.98|22.78|22.97|22.77|22.98|22.78|22.96|22.76|6
1644206670000|2022-02-07 04:04:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|10
1644206680000|2022-02-07 04:04:40|22.98|22.78|22.97|22.77|22.98|22.78|22.96|22.76|6
1644206690000|2022-02-07 04:04:50|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1644206700000|2022-02-07 04:05:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1644206720000|2022-02-07 04:05:20|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1644206730000|2022-02-07 04:05:30|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|5
1644206740000|2022-02-07 04:05:40|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644206750000|2022-02-07 04:05:50|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1644206760000|2022-02-07 04:06:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1644206770000|2022-02-07 04:06:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644206780000|2022-02-07 04:06:20|22.91|22.71|22.92|22.72|22.93|22.73|22.9|22.7|10
1644206790000|2022-02-07 04:06:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1644206800000|2022-02-07 04:06:40|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644206810000|2022-02-07 04:06:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1644206820000|2022-02-07 04:07:00|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|8
1644206830000|2022-02-07 04:07:10|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644206840000|2022-02-07 04:07:20|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644206850000|2022-02-07 04:07:30|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1644206870000|2022-02-07 04:07:50|22.94|22.74|22.95|22.75|22.96|22.76|22.94|22.74|4
1644206880000|2022-02-07 04:08:00|22.96|22.76|22.94|22.74|22.96|22.76|22.94|22.74|5
1644206890000|2022-02-07 04:08:10|22.93|22.73|22.91|22.71|22.94|22.74|22.91|22.71|7
1644206900000|2022-02-07 04:08:20|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1644206910000|2022-02-07 04:08:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644206920000|2022-02-07 04:08:40|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644206930000|2022-02-07 04:08:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1644206940000|2022-02-07 04:09:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1644206950000|2022-02-07 04:09:10|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1644206960000|2022-02-07 04:09:20|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1644206970000|2022-02-07 04:09:30|22.86|22.66|22.87|22.67|22.87|22.67|22.85|22.65|10
1644206980000|2022-02-07 04:09:40|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1644207000000|2022-02-07 04:10:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1644207010000|2022-02-07 04:10:10|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|11
1644207020000|2022-02-07 04:10:20|22.85|22.65|22.85|22.65|22.86|22.66|22.84|22.64|5
1644207030000|2022-02-07 04:10:30|22.86|22.66|22.87|22.67|22.87|22.67|22.85|22.65|6
1644207040000|2022-02-07 04:10:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1644207050000|2022-02-07 04:10:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1644207060000|2022-02-07 04:11:00|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|5
1644207070000|2022-02-07 04:11:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|8
1644207080000|2022-02-07 04:11:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644207090000|2022-02-07 04:11:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1644207100000|2022-02-07 04:11:40|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|9
1644207110000|2022-02-07 04:11:50|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1644207120000|2022-02-07 04:12:00|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644207130000|2022-02-07 04:12:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1644207140000|2022-02-07 04:12:20|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644207160000|2022-02-07 04:12:40|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1644207170000|2022-02-07 04:12:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1644207200000|2022-02-07 04:13:20|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|6
1644207210000|2022-02-07 04:13:30|22.87|22.67|22.86|22.66|22.88|22.68|22.86|22.66|6
1644207220000|2022-02-07 04:13:40|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644207230000|2022-02-07 04:13:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644207240000|2022-02-07 04:14:00|22.86|22.66|22.88|22.68|22.88|22.68|22.86|22.66|7
1644207250000|2022-02-07 04:14:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1644207260000|2022-02-07 04:14:20|22.87|22.67|22.86|22.66|22.88|22.68|22.86|22.66|6
1644207270000|2022-02-07 04:14:30|22.87|22.67|22.86|22.66|22.87|22.67|22.85|22.65|10
1644207290000|2022-02-07 04:14:50|22.85|22.65|22.87|22.67|22.88|22.68|22.85|22.65|7
1644207300000|2022-02-07 04:15:00|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1644207310000|2022-02-07 04:15:10|22.89|22.69|22.89|22.69|22.9|22.7|22.88|22.68|5
1644207320000|2022-02-07 04:15:20|22.9|22.7|22.9|22.7|22.91|22.71|22.89|22.69|9
1644207330000|2022-02-07 04:15:30|22.91|22.71|22.91|22.71|22.93|22.73|22.9|22.7|13
1644207340000|2022-02-07 04:15:40|22.92|22.72|22.91|22.71|22.93|22.73|22.91|22.71|5
1644207350000|2022-02-07 04:15:50|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|8
1644207360000|2022-02-07 04:16:00|22.93|22.73|22.91|22.71|22.93|22.73|22.91|22.71|13
1644207370000|2022-02-07 04:16:10|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|6
1644207400000|2022-02-07 04:16:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1644207410000|2022-02-07 04:16:50|22.92|22.72|22.93|22.73|22.94|22.74|22.91|22.71|8
1644207420000|2022-02-07 04:17:00|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|5
1644207430000|2022-02-07 04:17:10|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1644207440000|2022-02-07 04:17:20|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1644207450000|2022-02-07 04:17:30|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644207460000|2022-02-07 04:17:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644207470000|2022-02-07 04:17:50|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1644207480000|2022-02-07 04:18:00|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1644207490000|2022-02-07 04:18:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|9
1644207500000|2022-02-07 04:18:20|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1644207520000|2022-02-07 04:18:40|22.91|22.71|22.92|22.72|22.93|22.73|22.91|22.71|4
1644207530000|2022-02-07 04:18:50|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644207540000|2022-02-07 04:19:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1644207550000|2022-02-07 04:19:10|22.92|22.72|22.91|22.71|22.93|22.73|22.91|22.71|4
1644207560000|2022-02-07 04:19:20|22.9|22.7|22.91|22.71|22.92|22.72|22.9|22.7|6
1644207570000|2022-02-07 04:19:30|22.92|22.72|22.91|22.71|22.92|22.72|22.9|22.7|6
1644207580000|2022-02-07 04:19:40|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1644207590000|2022-02-07 04:19:50|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1644207600000|2022-02-07 04:20:00|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644207620000|2022-02-07 04:20:20|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1644207630000|2022-02-07 04:20:30|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1644207640000|2022-02-07 04:20:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1644207650000|2022-02-07 04:20:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644207660000|2022-02-07 04:21:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644207690000|2022-02-07 04:21:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1644207700000|2022-02-07 04:21:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1644207710000|2022-02-07 04:21:50|22.93|22.73|22.95|22.75|22.95|22.75|22.92|22.72|9
1644207720000|2022-02-07 04:22:00|22.98|22.78|22.96|22.76|22.98|22.78|22.96|22.76|7
1644207730000|2022-02-07 04:22:10|22.97|22.77|22.95|22.75|22.97|22.77|22.95|22.75|3
1644207740000|2022-02-07 04:22:20|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|4
1644207750000|2022-02-07 04:22:30|22.94|22.74|22.94|22.74|22.95|22.75|22.92|22.72|11
1644207760000|2022-02-07 04:22:40|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1644207770000|2022-02-07 04:22:50|22.95|22.75|22.93|22.73|22.95|22.75|22.93|22.73|7
1644207780000|2022-02-07 04:23:00|22.94|22.74|22.97|22.77|22.97|22.77|22.94|22.74|6
1644207790000|2022-02-07 04:23:10|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1644207810000|2022-02-07 04:23:30|22.96|22.76|22.97|22.77|22.98|22.78|22.96|22.76|6
1644207820000|2022-02-07 04:23:40|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|13
1644207840000|2022-02-07 04:24:00|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1644207850000|2022-02-07 04:24:10|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|10
1644207860000|2022-02-07 04:24:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1644207870000|2022-02-07 04:24:30|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|4
1644207890000|2022-02-07 04:24:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644207900000|2022-02-07 04:25:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|14
1644207910000|2022-02-07 04:25:10|22.93|22.73|22.91|22.71|22.93|22.73|22.91|22.71|14
1644207920000|2022-02-07 04:25:20|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1644207930000|2022-02-07 04:25:30|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|19
1644207940000|2022-02-07 04:25:40|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1644207950000|2022-02-07 04:25:50|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1644207960000|2022-02-07 04:26:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1644207970000|2022-02-07 04:26:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1644207990000|2022-02-07 04:26:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1644208000000|2022-02-07 04:26:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1644208020000|2022-02-07 04:27:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|9
1644208030000|2022-02-07 04:27:10|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1644208040000|2022-02-07 04:27:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1644208050000|2022-02-07 04:27:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1644208070000|2022-02-07 04:27:50|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644208110000|2022-02-07 04:28:30|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1644208120000|2022-02-07 04:28:40|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1644208130000|2022-02-07 04:28:50|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644208140000|2022-02-07 04:29:00|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1644208150000|2022-02-07 04:29:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1644208160000|2022-02-07 04:29:20|22.9|22.7|22.91|22.71|22.92|22.72|22.9|22.7|7
1644208170000|2022-02-07 04:29:30|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1644208180000|2022-02-07 04:29:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1644208190000|2022-02-07 04:29:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644208200000|2022-02-07 04:30:00|22.91|22.71|22.92|22.72|22.92|22.72|22.9|22.7|8
1644208210000|2022-02-07 04:30:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1644208220000|2022-02-07 04:30:20|22.91|22.71|22.9|22.7|22.92|22.72|22.9|22.7|4
1644208230000|2022-02-07 04:30:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1644208250000|2022-02-07 04:30:50|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1644208260000|2022-02-07 04:31:00|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1644208270000|2022-02-07 04:31:10|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|8
1644208310000|2022-02-07 04:31:50|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|4
1644208330000|2022-02-07 04:32:10|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1644208340000|2022-02-07 04:32:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1644208350000|2022-02-07 04:32:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1644208360000|2022-02-07 04:32:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1644208370000|2022-02-07 04:32:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1644208380000|2022-02-07 04:33:00|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1644208390000|2022-02-07 04:33:10|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1644208400000|2022-02-07 04:33:20|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1644208410000|2022-02-07 04:33:30|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1644208420000|2022-02-07 04:33:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|8
1644208430000|2022-02-07 04:33:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|10
1644208440000|2022-02-07 04:34:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|6
1644208450000|2022-02-07 04:34:10|22.87|22.67|22.89|22.69|22.89|22.69|22.87|22.67|3
1644208460000|2022-02-07 04:34:20|22.88|22.68|22.9|22.7|22.9|22.7|22.88|22.68|5
1644208480000|2022-02-07 04:34:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1644208510000|2022-02-07 04:35:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644208530000|2022-02-07 04:35:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644208570000|2022-02-07 04:36:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644208580000|2022-02-07 04:36:20|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1644208590000|2022-02-07 04:36:30|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1644208600000|2022-02-07 04:36:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|9
1644208610000|2022-02-07 04:36:50|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644208620000|2022-02-07 04:37:00|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1644208630000|2022-02-07 04:37:10|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|10
1644208640000|2022-02-07 04:37:20|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644208700000|2022-02-07 04:38:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644208710000|2022-02-07 04:38:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644208720000|2022-02-07 04:38:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1644208740000|2022-02-07 04:39:00|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1644208770000|2022-02-07 04:39:30|22.91|22.71|22.93|22.73|22.93|22.73|22.91|22.71|2
1644208780000|2022-02-07 04:39:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1644208790000|2022-02-07 04:39:50|22.93|22.73|22.92|22.72|22.93|22.73|22.91|22.71|3
1644208800000|2022-02-07 04:40:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644208820000|2022-02-07 04:40:20|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|6
1644208830000|2022-02-07 04:40:30|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644208860000|2022-02-07 04:41:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1644208900000|2022-02-07 04:41:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644208920000|2022-02-07 04:42:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1644208930000|2022-02-07 04:42:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1644208940000|2022-02-07 04:42:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1644208950000|2022-02-07 04:42:30|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644208960000|2022-02-07 04:42:40|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1644208980000|2022-02-07 04:43:00|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644208990000|2022-02-07 04:43:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644209000000|2022-02-07 04:43:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|14
1644209010000|2022-02-07 04:43:30|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1644209030000|2022-02-07 04:43:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1644209040000|2022-02-07 04:44:00|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1644209050000|2022-02-07 04:44:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1644209060000|2022-02-07 04:44:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1644209070000|2022-02-07 04:44:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644209080000|2022-02-07 04:44:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644209090000|2022-02-07 04:44:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1644209100000|2022-02-07 04:45:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1644209110000|2022-02-07 04:45:10|22.89|22.69|22.88|22.68|22.9|22.7|22.88|22.68|6
1644209120000|2022-02-07 04:45:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|7
1644209130000|2022-02-07 04:45:30|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1644209140000|2022-02-07 04:45:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1644209150000|2022-02-07 04:45:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1644209160000|2022-02-07 04:46:00|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|6
1644209170000|2022-02-07 04:46:10|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|5
1644209180000|2022-02-07 04:46:20|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1644209190000|2022-02-07 04:46:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1644209200000|2022-02-07 04:46:40|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644209210000|2022-02-07 04:46:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1644209220000|2022-02-07 04:47:00|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1644209240000|2022-02-07 04:47:20|22.84|22.64|22.83|22.63|22.85|22.65|22.82|22.62|8
1644209260000|2022-02-07 04:47:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1644209270000|2022-02-07 04:47:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1644209280000|2022-02-07 04:48:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1644209290000|2022-02-07 04:48:10|22.83|22.63|22.85|22.65|22.85|22.65|22.83|22.63|3
1644209300000|2022-02-07 04:48:20|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644209310000|2022-02-07 04:48:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1644209320000|2022-02-07 04:48:40|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1644209330000|2022-02-07 04:48:50|22.82|22.62|22.83|22.63|22.84|22.64|22.82|22.62|10
1644209340000|2022-02-07 04:49:00|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1644209350000|2022-02-07 04:49:10|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644209370000|2022-02-07 04:49:30|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1644209380000|2022-02-07 04:49:40|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1644209390000|2022-02-07 04:49:50|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|5
1644209400000|2022-02-07 04:50:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644209410000|2022-02-07 04:50:10|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644209440000|2022-02-07 04:50:40|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644209450000|2022-02-07 04:50:50|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|8
1644209460000|2022-02-07 04:51:00|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|5
1644209470000|2022-02-07 04:51:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1644209520000|2022-02-07 04:52:00|22.83|22.63|22.85|22.65|22.85|22.65|22.81|22.61|7
1644209530000|2022-02-07 04:52:10|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1644209540000|2022-02-07 04:52:20|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644209550000|2022-02-07 04:52:30|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1644209560000|2022-02-07 04:52:40|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|7
1644209570000|2022-02-07 04:52:50|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|5
1644209580000|2022-02-07 04:53:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1644209590000|2022-02-07 04:53:10|22.86|22.66|22.87|22.67|22.88|22.68|22.86|22.66|4
1644209600000|2022-02-07 04:53:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644209610000|2022-02-07 04:53:30|22.86|22.66|22.87|22.67|22.88|22.68|22.86|22.66|6
1644209620000|2022-02-07 04:53:40|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|6
1644209630000|2022-02-07 04:53:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|7
1644209640000|2022-02-07 04:54:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644209650000|2022-02-07 04:54:10|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1644209660000|2022-02-07 04:54:20|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1644209670000|2022-02-07 04:54:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644209680000|2022-02-07 04:54:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644209690000|2022-02-07 04:54:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644209700000|2022-02-07 04:55:00|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644209710000|2022-02-07 04:55:10|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1644209720000|2022-02-07 04:55:20|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1644209730000|2022-02-07 04:55:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1644209740000|2022-02-07 04:55:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644209750000|2022-02-07 04:55:50|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|7
1644209760000|2022-02-07 04:56:00|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1644209770000|2022-02-07 04:56:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|6
1644209780000|2022-02-07 04:56:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|8
1644209790000|2022-02-07 04:56:30|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|8
1644209800000|2022-02-07 04:56:40|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1644209820000|2022-02-07 04:57:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|5
1644209830000|2022-02-07 04:57:10|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1644209840000|2022-02-07 04:57:20|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1644209850000|2022-02-07 04:57:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1644209860000|2022-02-07 04:57:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644209870000|2022-02-07 04:57:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1644209880000|2022-02-07 04:58:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1644209890000|2022-02-07 04:58:10|22.86|22.66|22.87|22.67|22.88|22.68|22.86|22.66|6
1644209900000|2022-02-07 04:58:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644209910000|2022-02-07 04:58:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1644209920000|2022-02-07 04:58:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644209930000|2022-02-07 04:58:50|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644209940000|2022-02-07 04:59:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1644209970000|2022-02-07 04:59:30|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1644209980000|2022-02-07 04:59:40|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644209990000|2022-02-07 04:59:50|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644210000000|2022-02-07 05:00:00|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1644210010000|2022-02-07 05:00:10|22.87|22.67|22.88|22.68|22.89|22.69|22.87|22.67|3
1644210020000|2022-02-07 05:00:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|5
1644210030000|2022-02-07 05:00:30|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1644210040000|2022-02-07 05:00:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1644210050000|2022-02-07 05:00:50|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644210060000|2022-02-07 05:01:00|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1644210070000|2022-02-07 05:01:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644210090000|2022-02-07 05:01:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1644210100000|2022-02-07 05:01:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644210120000|2022-02-07 05:02:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644210130000|2022-02-07 05:02:10|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1644210140000|2022-02-07 05:02:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644210210000|2022-02-07 05:03:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644210220000|2022-02-07 05:03:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1644210230000|2022-02-07 05:03:50|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644210240000|2022-02-07 05:04:00|22.86|22.66|22.84|22.64|22.86|22.66|22.84|22.64|3
1644210260000|2022-02-07 05:04:20|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1644210270000|2022-02-07 05:04:30|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1644210280000|2022-02-07 05:04:40|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|13
1644210290000|2022-02-07 05:04:50|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1644210300000|2022-02-07 05:05:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1644210320000|2022-02-07 05:05:20|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644210330000|2022-02-07 05:05:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1644210340000|2022-02-07 05:05:40|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1644210350000|2022-02-07 05:05:50|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1644210390000|2022-02-07 05:06:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|4
1644210400000|2022-02-07 05:06:40|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1644210410000|2022-02-07 05:06:50|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1644210420000|2022-02-07 05:07:00|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1644210430000|2022-02-07 05:07:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1644210450000|2022-02-07 05:07:30|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1644210460000|2022-02-07 05:07:40|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1644210480000|2022-02-07 05:08:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1644210510000|2022-02-07 05:08:30|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1644210520000|2022-02-07 05:08:40|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1644210530000|2022-02-07 05:08:50|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1644210540000|2022-02-07 05:09:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1644210560000|2022-02-07 05:09:20|22.91|22.71|22.92|22.72|22.92|22.72|22.9|22.7|4
1644210570000|2022-02-07 05:09:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|6
1644210590000|2022-02-07 05:09:50|22.93|22.73|22.95|22.75|22.95|22.75|22.93|22.73|4
1644210600000|2022-02-07 05:10:00|22.93|22.73|22.94|22.74|22.95|22.75|22.93|22.73|4
1644210610000|2022-02-07 05:10:10|22.95|22.75|22.97|22.77|22.98|22.78|22.94|22.74|9
1644210620000|2022-02-07 05:10:20|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1644210630000|2022-02-07 05:10:30|22.95|22.75|22.94|22.74|22.95|22.75|22.93|22.73|6
1644210640000|2022-02-07 05:10:40|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1644210650000|2022-02-07 05:10:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1644210660000|2022-02-07 05:11:00|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1644210680000|2022-02-07 05:11:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1644210700000|2022-02-07 05:11:40|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1644210710000|2022-02-07 05:11:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1644210720000|2022-02-07 05:12:00|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|4
1644210730000|2022-02-07 05:12:10|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1644210740000|2022-02-07 05:12:20|22.98|22.78|23|22.8|23|22.8|22.98|22.78|3
1644210750000|2022-02-07 05:12:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|8
1644210760000|2022-02-07 05:12:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1644210770000|2022-02-07 05:12:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644210780000|2022-02-07 05:13:00|23|22.8|23.02|22.82|23.02|22.82|23|22.8|5
1644210790000|2022-02-07 05:13:10|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644210800000|2022-02-07 05:13:20|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|8
1644210810000|2022-02-07 05:13:30|23.04|22.84|23.05|22.85|23.05|22.85|23.03|22.83|4
1644210820000|2022-02-07 05:13:40|23.04|22.84|23.02|22.82|23.04|22.84|23.01|22.81|5
1644210830000|2022-02-07 05:13:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1644210840000|2022-02-07 05:14:00|23.03|22.83|23.04|22.84|23.04|22.84|23.02|22.82|8
1644210850000|2022-02-07 05:14:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1644210860000|2022-02-07 05:14:20|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1644210870000|2022-02-07 05:14:30|23.03|22.83|23.01|22.81|23.03|22.83|23|22.8|11
1644210880000|2022-02-07 05:14:40|23|22.8|23.02|22.82|23.03|22.83|23|22.8|9
1644210890000|2022-02-07 05:14:50|23.03|22.83|23.01|22.81|23.03|22.83|23.01|22.81|7
1644210900000|2022-02-07 05:15:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|4
1644210910000|2022-02-07 05:15:10|23|22.8|23|22.8|23.01|22.81|23|22.8|7
1644210930000|2022-02-07 05:15:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1644210940000|2022-02-07 05:15:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1644210950000|2022-02-07 05:15:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644210960000|2022-02-07 05:16:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644210970000|2022-02-07 05:16:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|8
1644210980000|2022-02-07 05:16:20|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1644210990000|2022-02-07 05:16:30|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1644211000000|2022-02-07 05:16:40|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1644211010000|2022-02-07 05:16:50|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1644211020000|2022-02-07 05:17:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644211030000|2022-02-07 05:17:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1644211040000|2022-02-07 05:17:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644211060000|2022-02-07 05:17:40|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|9
1644211070000|2022-02-07 05:17:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|15
1644211080000|2022-02-07 05:18:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1644211100000|2022-02-07 05:18:20|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644211110000|2022-02-07 05:18:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644211120000|2022-02-07 05:18:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|8
1644211140000|2022-02-07 05:19:00|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|6
1644211160000|2022-02-07 05:19:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644211170000|2022-02-07 05:19:30|23|22.8|23|22.8|23.01|22.81|23|22.8|5
1644211180000|2022-02-07 05:19:40|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644211190000|2022-02-07 05:19:50|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1644211200000|2022-02-07 05:20:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644211210000|2022-02-07 05:20:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1644211220000|2022-02-07 05:20:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644211230000|2022-02-07 05:20:30|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644211250000|2022-02-07 05:20:50|23.03|22.83|23|22.8|23.03|22.83|23|22.8|4
1644211260000|2022-02-07 05:21:00|22.99|22.79|23|22.8|23.01|22.81|22.99|22.79|4
1644211270000|2022-02-07 05:21:10|23.01|22.81|23|22.8|23.01|22.81|23|22.8|8
1644211280000|2022-02-07 05:21:20|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|5
1644211300000|2022-02-07 05:21:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1644211310000|2022-02-07 05:21:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1644211320000|2022-02-07 05:22:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1644211330000|2022-02-07 05:22:10|23.02|22.82|23|22.8|23.02|22.82|23|22.8|3
1644211340000|2022-02-07 05:22:20|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1644211360000|2022-02-07 05:22:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|11
1644211370000|2022-02-07 05:22:50|23|22.8|22.98|22.78|23|22.8|22.98|22.78|3
1644211380000|2022-02-07 05:23:00|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1644211390000|2022-02-07 05:23:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1644211400000|2022-02-07 05:23:20|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1644211410000|2022-02-07 05:23:30|23|22.8|23.01|22.81|23.01|22.81|23|22.8|4
1644211420000|2022-02-07 05:23:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644211430000|2022-02-07 05:23:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644211450000|2022-02-07 05:24:10|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|5
1644211460000|2022-02-07 05:24:20|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|6
1644211490000|2022-02-07 05:24:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644211500000|2022-02-07 05:25:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644211510000|2022-02-07 05:25:10|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1644211540000|2022-02-07 05:25:40|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1644211550000|2022-02-07 05:25:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|8
1644211560000|2022-02-07 05:26:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644211570000|2022-02-07 05:26:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1644211580000|2022-02-07 05:26:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1644211600000|2022-02-07 05:26:40|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1644211620000|2022-02-07 05:27:00|23.05|22.85|23.05|22.85|23.06|22.86|23.04|22.84|6
1644211630000|2022-02-07 05:27:10|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1644211640000|2022-02-07 05:27:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1644211670000|2022-02-07 05:27:50|23.07|22.87|23.07|22.87|23.07|22.87|23.05|22.85|9
1644211680000|2022-02-07 05:28:00|23.06|22.86|23.1|22.9|23.11|22.91|23.06|22.86|9
1644211690000|2022-02-07 05:28:10|23.11|22.91|23.17|22.97|23.17|22.97|23.11|22.91|8
1644211700000|2022-02-07 05:28:20|23.16|22.96|23.12|22.92|23.16|22.96|23.11|22.91|7
1644211710000|2022-02-07 05:28:30|23.11|22.91|23.1|22.9|23.12|22.92|23.08|22.88|18
1644211720000|2022-02-07 05:28:40|23.09|22.89|23.06|22.86|23.09|22.89|23.06|22.86|16
1644211730000|2022-02-07 05:28:50|23.07|22.87|23.07|22.87|23.08|22.88|23.06|22.86|11
1644211740000|2022-02-07 05:29:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|6
1644211750000|2022-02-07 05:29:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644211760000|2022-02-07 05:29:20|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|10
1644211770000|2022-02-07 05:29:30|23.05|22.85|23.02|22.82|23.05|22.85|23.02|22.82|6
1644211780000|2022-02-07 05:29:40|23.03|22.83|23.04|22.84|23.04|22.84|23.02|22.82|12
1644211790000|2022-02-07 05:29:50|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1644211800000|2022-02-07 05:30:00|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|4
1644211810000|2022-02-07 05:30:10|23.05|22.85|23.03|22.83|23.05|22.85|23.02|22.82|10
1644211820000|2022-02-07 05:30:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1644211830000|2022-02-07 05:30:30|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|6
1644211840000|2022-02-07 05:30:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1644211850000|2022-02-07 05:30:50|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1644211860000|2022-02-07 05:31:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1644211870000|2022-02-07 05:31:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|7
1644211880000|2022-02-07 05:31:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644211890000|2022-02-07 05:31:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644211900000|2022-02-07 05:31:40|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|9
1644211910000|2022-02-07 05:31:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644211930000|2022-02-07 05:32:10|23.04|22.84|23.05|22.85|23.05|22.85|23.03|22.83|4
1644211940000|2022-02-07 05:32:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1644211950000|2022-02-07 05:32:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1644211960000|2022-02-07 05:32:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1644211980000|2022-02-07 05:33:00|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1644211990000|2022-02-07 05:33:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1644212000000|2022-02-07 05:33:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1644212010000|2022-02-07 05:33:30|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|6
1644212020000|2022-02-07 05:33:40|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1644212070000|2022-02-07 05:34:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1644212100000|2022-02-07 05:35:00|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|5
1644212110000|2022-02-07 05:35:10|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1644212120000|2022-02-07 05:35:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1644212130000|2022-02-07 05:35:30|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1644212140000|2022-02-07 05:35:40|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644212150000|2022-02-07 05:35:50|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|7
1644212170000|2022-02-07 05:36:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1644212180000|2022-02-07 05:36:20|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|7
1644212190000|2022-02-07 05:36:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1644212220000|2022-02-07 05:37:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1644212240000|2022-02-07 05:37:20|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|7
1644212250000|2022-02-07 05:37:30|23.09|22.89|23.08|22.88|23.1|22.9|23.08|22.88|4
1644212260000|2022-02-07 05:37:40|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|7
1644212280000|2022-02-07 05:38:00|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1644212290000|2022-02-07 05:38:10|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1644212300000|2022-02-07 05:38:20|23.09|22.89|23.1|22.9|23.1|22.9|23.08|22.88|8
1644212310000|2022-02-07 05:38:30|23.09|22.89|23.13|22.93|23.13|22.93|23.09|22.89|7
1644212320000|2022-02-07 05:38:40|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|13
1644212330000|2022-02-07 05:38:50|23.13|22.93|23.16|22.96|23.16|22.96|23.13|22.93|8
1644212340000|2022-02-07 05:39:00|23.15|22.95|23.15|22.95|23.16|22.96|23.14|22.94|7
1644212350000|2022-02-07 05:39:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1644212360000|2022-02-07 05:39:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1644212370000|2022-02-07 05:39:30|23.17|22.97|23.16|22.96|23.17|22.97|23.15|22.95|4
1644212380000|2022-02-07 05:39:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1644212390000|2022-02-07 05:39:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1644212400000|2022-02-07 05:40:00|23.15|22.95|23.14|22.94|23.16|22.96|23.14|22.94|6
1644212410000|2022-02-07 05:40:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1644212420000|2022-02-07 05:40:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1644212430000|2022-02-07 05:40:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1644212440000|2022-02-07 05:40:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1644212450000|2022-02-07 05:40:50|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1644212460000|2022-02-07 05:41:00|23.17|22.97|23.2|23|23.2|23|23.17|22.97|6
1644212470000|2022-02-07 05:41:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|8
1644212480000|2022-02-07 05:41:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1644212490000|2022-02-07 05:41:30|23.23|23.03|23.24|23.04|23.24|23.04|23.22|23.02|4
1644212500000|2022-02-07 05:41:40|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|3
1644212510000|2022-02-07 05:41:50|23.26|23.06|23.22|23.02|23.27|23.07|23.21|23.01|13
1644212520000|2022-02-07 05:42:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|10
1644212530000|2022-02-07 05:42:10|23.23|23.03|23.24|23.04|23.25|23.05|23.22|23.02|12
1644212540000|2022-02-07 05:42:20|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|9
1644212550000|2022-02-07 05:42:30|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|4
1644212560000|2022-02-07 05:42:40|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|4
1644212570000|2022-02-07 05:42:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1644212580000|2022-02-07 05:43:00|23.26|23.06|23.29|23.09|23.29|23.09|23.26|23.06|4
1644212590000|2022-02-07 05:43:10|23.3|23.1|23.28|23.08|23.31|23.11|23.27|23.07|10
1644212600000|2022-02-07 05:43:20|23.29|23.09|23.26|23.06|23.29|23.09|23.26|23.06|4
1644212610000|2022-02-07 05:43:30|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|6
1644212620000|2022-02-07 05:43:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1644212630000|2022-02-07 05:43:50|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|11
1644212640000|2022-02-07 05:44:00|23.26|23.06|23.28|23.08|23.28|23.08|23.25|23.05|6
1644212650000|2022-02-07 05:44:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644212660000|2022-02-07 05:44:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1644212670000|2022-02-07 05:44:30|23.29|23.09|23.26|23.06|23.29|23.09|23.25|23.05|14
1644212680000|2022-02-07 05:44:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644212690000|2022-02-07 05:44:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644212700000|2022-02-07 05:45:00|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|4
1644212710000|2022-02-07 05:45:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1644212720000|2022-02-07 05:45:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1644212730000|2022-02-07 05:45:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1644212740000|2022-02-07 05:45:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1644212750000|2022-02-07 05:45:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|3
1644212760000|2022-02-07 05:46:00|23.26|23.06|23.24|23.04|23.27|23.07|23.24|23.04|5
1644212770000|2022-02-07 05:46:10|23.23|23.03|23.23|23.03|23.25|23.05|23.23|23.03|9
1644212780000|2022-02-07 05:46:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644212790000|2022-02-07 05:46:30|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1644212830000|2022-02-07 05:47:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1644212840000|2022-02-07 05:47:20|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1644212850000|2022-02-07 05:47:30|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1644212870000|2022-02-07 05:47:50|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|5
1644212880000|2022-02-07 05:48:00|23.17|22.97|23.19|22.99|23.2|23|23.17|22.97|7
1644212890000|2022-02-07 05:48:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644212900000|2022-02-07 05:48:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1644212910000|2022-02-07 05:48:30|23.2|23|23.2|23|23.21|23.01|23.2|23|11
1644212920000|2022-02-07 05:48:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1644212930000|2022-02-07 05:48:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644212940000|2022-02-07 05:49:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644212950000|2022-02-07 05:49:10|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|5
1644212980000|2022-02-07 05:49:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644213000000|2022-02-07 05:50:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|6
1644213010000|2022-02-07 05:50:10|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|5
1644213020000|2022-02-07 05:50:20|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|6
1644213040000|2022-02-07 05:50:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1644213060000|2022-02-07 05:51:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1644213070000|2022-02-07 05:51:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1644213080000|2022-02-07 05:51:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644213100000|2022-02-07 05:51:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1644213110000|2022-02-07 05:51:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1644213120000|2022-02-07 05:52:00|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|8
1644213130000|2022-02-07 05:52:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644213150000|2022-02-07 05:52:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1644213160000|2022-02-07 05:52:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644213170000|2022-02-07 05:52:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1644213180000|2022-02-07 05:53:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644213190000|2022-02-07 05:53:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644213200000|2022-02-07 05:53:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644213210000|2022-02-07 05:53:30|23.23|23.03|23.26|23.06|23.26|23.06|23.23|23.03|4
1644213220000|2022-02-07 05:53:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1644213230000|2022-02-07 05:53:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644213240000|2022-02-07 05:54:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1644213250000|2022-02-07 05:54:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644213260000|2022-02-07 05:54:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644213270000|2022-02-07 05:54:30|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|6
1644213280000|2022-02-07 05:54:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1644213290000|2022-02-07 05:54:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1644213300000|2022-02-07 05:55:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1644213310000|2022-02-07 05:55:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1644213320000|2022-02-07 05:55:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1644213330000|2022-02-07 05:55:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1644213340000|2022-02-07 05:55:40|23.2|23|23.2|23|23.21|23.01|23.19|22.99|7
1644213350000|2022-02-07 05:55:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1644213360000|2022-02-07 05:56:00|23.2|23|23.22|23.02|23.22|23.02|23.2|23|5
1644213370000|2022-02-07 05:56:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1644213380000|2022-02-07 05:56:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|12
1644213390000|2022-02-07 05:56:30|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1644213400000|2022-02-07 05:56:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1644213410000|2022-02-07 05:56:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1644213420000|2022-02-07 05:57:00|23.2|23|23.23|23.03|23.23|23.03|23.19|22.99|6
1644213430000|2022-02-07 05:57:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644213440000|2022-02-07 05:57:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644213450000|2022-02-07 05:57:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644213490000|2022-02-07 05:58:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1644213500000|2022-02-07 05:58:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1644213510000|2022-02-07 05:58:30|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|11
1644213520000|2022-02-07 05:58:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1644213530000|2022-02-07 05:58:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1644213540000|2022-02-07 05:59:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1644213550000|2022-02-07 05:59:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1644213560000|2022-02-07 05:59:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|11
1644213570000|2022-02-07 05:59:30|23.2|23|23.22|23.02|23.22|23.02|23.2|23|3
1644213580000|2022-02-07 05:59:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644213590000|2022-02-07 05:59:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644213600000|2022-02-07 06:00:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1644213610000|2022-02-07 06:00:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644213620000|2022-02-07 06:00:20|23.24|23.04|23.21|23.01|23.24|23.04|23.21|23.01|12
1644213630000|2022-02-07 06:00:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|7
1644213640000|2022-02-07 06:00:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1644213650000|2022-02-07 06:00:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1644213660000|2022-02-07 06:01:00|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|10
1644213670000|2022-02-07 06:01:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1644213680000|2022-02-07 06:01:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1644213690000|2022-02-07 06:01:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1644213700000|2022-02-07 06:01:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1644213710000|2022-02-07 06:01:50|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1644213720000|2022-02-07 06:02:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|9
1644213730000|2022-02-07 06:02:10|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1644213740000|2022-02-07 06:02:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1644213760000|2022-02-07 06:02:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1644213770000|2022-02-07 06:02:50|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644213780000|2022-02-07 06:03:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1644213790000|2022-02-07 06:03:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1644213800000|2022-02-07 06:03:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1644213810000|2022-02-07 06:03:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|12
1644213840000|2022-02-07 06:04:00|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|5
1644213860000|2022-02-07 06:04:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1644213870000|2022-02-07 06:04:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1644213880000|2022-02-07 06:04:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1644213900000|2022-02-07 06:05:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1644213910000|2022-02-07 06:05:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|8
1644213920000|2022-02-07 06:05:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|12
1644213930000|2022-02-07 06:05:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1644213940000|2022-02-07 06:05:40|23.17|22.97|23.15|22.95|23.17|22.97|23.15|22.95|3
1644213950000|2022-02-07 06:05:50|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1644213970000|2022-02-07 06:06:10|23.17|22.97|23.18|22.98|23.18|22.98|23.16|22.96|4
1644213980000|2022-02-07 06:06:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1644213990000|2022-02-07 06:06:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1644214000000|2022-02-07 06:06:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1644214010000|2022-02-07 06:06:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1644214020000|2022-02-07 06:07:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644214030000|2022-02-07 06:07:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644214040000|2022-02-07 06:07:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644214050000|2022-02-07 06:07:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1644214070000|2022-02-07 06:07:50|23.2|23|23.18|22.98|23.2|23|23.18|22.98|3
1644214080000|2022-02-07 06:08:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1644214130000|2022-02-07 06:08:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1644214140000|2022-02-07 06:09:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1644214150000|2022-02-07 06:09:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1644214160000|2022-02-07 06:09:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1644214170000|2022-02-07 06:09:30|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644214180000|2022-02-07 06:09:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1644214190000|2022-02-07 06:09:50|23.21|23.01|23.22|23.02|23.22|23.02|23.2|23|6
1644214200000|2022-02-07 06:10:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1644214210000|2022-02-07 06:10:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644214220000|2022-02-07 06:10:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644214240000|2022-02-07 06:10:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644214250000|2022-02-07 06:10:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|11
1644214260000|2022-02-07 06:11:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644214270000|2022-02-07 06:11:10|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|5
1644214280000|2022-02-07 06:11:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1644214290000|2022-02-07 06:11:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1644214300000|2022-02-07 06:11:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1644214310000|2022-02-07 06:11:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|7
1644214320000|2022-02-07 06:12:00|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|10
1644214330000|2022-02-07 06:12:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644214340000|2022-02-07 06:12:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1644214360000|2022-02-07 06:12:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1644214380000|2022-02-07 06:13:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644214390000|2022-02-07 06:13:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1644214400000|2022-02-07 06:13:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644214410000|2022-02-07 06:13:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644214420000|2022-02-07 06:13:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1644214430000|2022-02-07 06:13:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1644214440000|2022-02-07 06:14:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1644214450000|2022-02-07 06:14:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1644214470000|2022-02-07 06:14:30|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|10
1644214490000|2022-02-07 06:14:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1644214500000|2022-02-07 06:15:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644214520000|2022-02-07 06:15:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1644214530000|2022-02-07 06:15:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644214540000|2022-02-07 06:15:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644214550000|2022-02-07 06:15:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644214590000|2022-02-07 06:16:30|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|5
1644214610000|2022-02-07 06:16:50|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|4
1644214620000|2022-02-07 06:17:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644214630000|2022-02-07 06:17:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644214650000|2022-02-07 06:17:30|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644214670000|2022-02-07 06:17:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1644214680000|2022-02-07 06:18:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644214720000|2022-02-07 06:18:40|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1644214730000|2022-02-07 06:18:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644214740000|2022-02-07 06:19:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1644214750000|2022-02-07 06:19:10|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1644214770000|2022-02-07 06:19:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1644214780000|2022-02-07 06:19:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644214790000|2022-02-07 06:19:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1644214800000|2022-02-07 06:20:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1644214840000|2022-02-07 06:20:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1644214860000|2022-02-07 06:21:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1644214880000|2022-02-07 06:21:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1644214890000|2022-02-07 06:21:30|23.19|22.99|23.21|23.01|23.22|23.02|23.19|22.99|9
1644214900000|2022-02-07 06:21:40|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1644214920000|2022-02-07 06:22:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1644214930000|2022-02-07 06:22:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1644214960000|2022-02-07 06:22:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1644214970000|2022-02-07 06:22:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1644214980000|2022-02-07 06:23:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644214990000|2022-02-07 06:23:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644215010000|2022-02-07 06:23:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1644215020000|2022-02-07 06:23:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644215030000|2022-02-07 06:23:50|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|4
1644215040000|2022-02-07 06:24:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644215050000|2022-02-07 06:24:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1644215060000|2022-02-07 06:24:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1644215070000|2022-02-07 06:24:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1644215080000|2022-02-07 06:24:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1644215110000|2022-02-07 06:25:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1644215120000|2022-02-07 06:25:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1644215130000|2022-02-07 06:25:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644215150000|2022-02-07 06:25:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644215160000|2022-02-07 06:26:00|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1644215170000|2022-02-07 06:26:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1644215180000|2022-02-07 06:26:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1644215190000|2022-02-07 06:26:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1644215210000|2022-02-07 06:26:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644215220000|2022-02-07 06:27:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1644215230000|2022-02-07 06:27:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1644215240000|2022-02-07 06:27:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|7
1644215250000|2022-02-07 06:27:30|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1644215260000|2022-02-07 06:27:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1644215290000|2022-02-07 06:28:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1644215300000|2022-02-07 06:28:20|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|5
1644215310000|2022-02-07 06:28:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644215320000|2022-02-07 06:28:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1644215330000|2022-02-07 06:28:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1644215340000|2022-02-07 06:29:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|6
1644215360000|2022-02-07 06:29:20|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|3
1644215370000|2022-02-07 06:29:30|23.27|23.07|23.3|23.1|23.31|23.11|23.27|23.07|6
1644215380000|2022-02-07 06:29:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1644215390000|2022-02-07 06:29:50|23.3|23.1|23.29|23.09|23.3|23.1|23.28|23.08|8
1644215400000|2022-02-07 06:30:00|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|3
1644215410000|2022-02-07 06:30:10|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|12
1644215420000|2022-02-07 06:30:20|23.29|23.09|23.29|23.09|23.31|23.11|23.28|23.08|13
1644215430000|2022-02-07 06:30:30|23.3|23.1|23.31|23.11|23.31|23.11|23.29|23.09|8
1644215440000|2022-02-07 06:30:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1644215450000|2022-02-07 06:30:50|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|9
1644215460000|2022-02-07 06:31:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1644215470000|2022-02-07 06:31:10|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|13
1644215480000|2022-02-07 06:31:20|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|13
1644215490000|2022-02-07 06:31:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1644215500000|2022-02-07 06:31:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644215510000|2022-02-07 06:31:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|12
1644215520000|2022-02-07 06:32:00|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|4
1644215530000|2022-02-07 06:32:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1644215540000|2022-02-07 06:32:20|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|11
1644215550000|2022-02-07 06:32:30|23.31|23.11|23.3|23.1|23.31|23.11|23.29|23.09|12
1644215560000|2022-02-07 06:32:40|23.29|23.09|23.3|23.1|23.31|23.11|23.29|23.09|12
1644215570000|2022-02-07 06:32:50|23.31|23.11|23.29|23.09|23.31|23.11|23.28|23.08|7
1644215580000|2022-02-07 06:33:00|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|12
1644215590000|2022-02-07 06:33:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644215600000|2022-02-07 06:33:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644215610000|2022-02-07 06:33:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644215620000|2022-02-07 06:33:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1644215630000|2022-02-07 06:33:50|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644215640000|2022-02-07 06:34:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|8
1644215650000|2022-02-07 06:34:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644215660000|2022-02-07 06:34:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644215670000|2022-02-07 06:34:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644215680000|2022-02-07 06:34:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644215700000|2022-02-07 06:35:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1644215710000|2022-02-07 06:35:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|12
1644215720000|2022-02-07 06:35:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1644215730000|2022-02-07 06:35:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|12
1644215750000|2022-02-07 06:35:50|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|7
1644215780000|2022-02-07 06:36:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644215810000|2022-02-07 06:36:50|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|4
1644215820000|2022-02-07 06:37:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1644215830000|2022-02-07 06:37:10|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|5
1644215840000|2022-02-07 06:37:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1644215850000|2022-02-07 06:37:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644215860000|2022-02-07 06:37:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644215870000|2022-02-07 06:37:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644215890000|2022-02-07 06:38:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1644215900000|2022-02-07 06:38:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644215910000|2022-02-07 06:38:30|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|6
1644215920000|2022-02-07 06:38:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644215940000|2022-02-07 06:39:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|3
1644215950000|2022-02-07 06:39:10|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|5
1644215960000|2022-02-07 06:39:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644215970000|2022-02-07 06:39:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1644215980000|2022-02-07 06:39:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1644216000000|2022-02-07 06:40:00|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|4
1644216010000|2022-02-07 06:40:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1644216030000|2022-02-07 06:40:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1644216040000|2022-02-07 06:40:40|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|6
1644216070000|2022-02-07 06:41:10|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644216080000|2022-02-07 06:41:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644216100000|2022-02-07 06:41:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644216110000|2022-02-07 06:41:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1644216120000|2022-02-07 06:42:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644216130000|2022-02-07 06:42:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644216140000|2022-02-07 06:42:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644216150000|2022-02-07 06:42:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644216160000|2022-02-07 06:42:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644216170000|2022-02-07 06:42:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|7
1644216190000|2022-02-07 06:43:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1644216200000|2022-02-07 06:43:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644216210000|2022-02-07 06:43:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644216220000|2022-02-07 06:43:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1644216230000|2022-02-07 06:43:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1644216250000|2022-02-07 06:44:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1644216260000|2022-02-07 06:44:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644216280000|2022-02-07 06:44:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1644216290000|2022-02-07 06:44:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644216320000|2022-02-07 06:45:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644216330000|2022-02-07 06:45:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1644216340000|2022-02-07 06:45:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644216370000|2022-02-07 06:46:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1644216380000|2022-02-07 06:46:20|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1644216410000|2022-02-07 06:46:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644216420000|2022-02-07 06:47:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644216430000|2022-02-07 06:47:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644216460000|2022-02-07 06:47:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644216470000|2022-02-07 06:47:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644216480000|2022-02-07 06:48:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1644216500000|2022-02-07 06:48:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644216510000|2022-02-07 06:48:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644216520000|2022-02-07 06:48:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644216540000|2022-02-07 06:49:00|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|5
1644216550000|2022-02-07 06:49:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1644216560000|2022-02-07 06:49:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1644216570000|2022-02-07 06:49:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644216580000|2022-02-07 06:49:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1644216600000|2022-02-07 06:50:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644216620000|2022-02-07 06:50:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644216680000|2022-02-07 06:51:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1644216700000|2022-02-07 06:51:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644216740000|2022-02-07 06:52:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644216750000|2022-02-07 06:52:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644216760000|2022-02-07 06:52:40|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1644216770000|2022-02-07 06:52:50|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|3
1644216780000|2022-02-07 06:53:00|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|3
1644216790000|2022-02-07 06:53:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1644216800000|2022-02-07 06:53:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644216810000|2022-02-07 06:53:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|11
1644216830000|2022-02-07 06:53:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1644216850000|2022-02-07 06:54:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1644216860000|2022-02-07 06:54:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644216900000|2022-02-07 06:55:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644216910000|2022-02-07 06:55:10|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|4
1644216920000|2022-02-07 06:55:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644216930000|2022-02-07 06:55:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1644216940000|2022-02-07 06:55:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1644216950000|2022-02-07 06:55:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1644216960000|2022-02-07 06:56:00|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|3
1644216970000|2022-02-07 06:56:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1644216990000|2022-02-07 06:56:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1644217000000|2022-02-07 06:56:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1644217010000|2022-02-07 06:56:50|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|8
1644217020000|2022-02-07 06:57:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1644217030000|2022-02-07 06:57:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644217050000|2022-02-07 06:57:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1644217080000|2022-02-07 06:58:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644217090000|2022-02-07 06:58:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|11
1644217100000|2022-02-07 06:58:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|8
1644217110000|2022-02-07 06:58:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1644217120000|2022-02-07 06:58:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1644217130000|2022-02-07 06:58:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|10
1644217140000|2022-02-07 06:59:00|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|6
1644217160000|2022-02-07 06:59:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644217170000|2022-02-07 06:59:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644217180000|2022-02-07 06:59:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1644217190000|2022-02-07 06:59:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644217200000|2022-02-07 07:00:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1644217210000|2022-02-07 07:00:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644217220000|2022-02-07 07:00:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644217230000|2022-02-07 07:00:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644217240000|2022-02-07 07:00:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1644217250000|2022-02-07 07:00:50|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|4
1644217260000|2022-02-07 07:01:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644217270000|2022-02-07 07:01:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1644217310000|2022-02-07 07:01:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644217330000|2022-02-07 07:02:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644217350000|2022-02-07 07:02:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1644217360000|2022-02-07 07:02:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1644217370000|2022-02-07 07:02:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644217380000|2022-02-07 07:03:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1644217390000|2022-02-07 07:03:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1644217400000|2022-02-07 07:03:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644217420000|2022-02-07 07:03:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644217440000|2022-02-07 07:04:00|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|7
1644217450000|2022-02-07 07:04:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644217460000|2022-02-07 07:04:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644217470000|2022-02-07 07:04:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1644217480000|2022-02-07 07:04:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1644217490000|2022-02-07 07:04:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1644217510000|2022-02-07 07:05:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644217520000|2022-02-07 07:05:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1644217540000|2022-02-07 07:05:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644217550000|2022-02-07 07:05:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644217570000|2022-02-07 07:06:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644217580000|2022-02-07 07:06:20|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1644217590000|2022-02-07 07:06:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1644217600000|2022-02-07 07:06:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644217610000|2022-02-07 07:06:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644217630000|2022-02-07 07:07:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644217640000|2022-02-07 07:07:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644217650000|2022-02-07 07:07:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644217660000|2022-02-07 07:07:40|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|4
1644217670000|2022-02-07 07:07:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644217680000|2022-02-07 07:08:00|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|8
1644217690000|2022-02-07 07:08:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1644217700000|2022-02-07 07:08:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644217720000|2022-02-07 07:08:40|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1644217730000|2022-02-07 07:08:50|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1644217740000|2022-02-07 07:09:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644217760000|2022-02-07 07:09:20|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|6
1644217770000|2022-02-07 07:09:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644217810000|2022-02-07 07:10:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644217830000|2022-02-07 07:10:30|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|8
1644217860000|2022-02-07 07:11:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644217870000|2022-02-07 07:11:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644217910000|2022-02-07 07:11:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644217920000|2022-02-07 07:12:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644217930000|2022-02-07 07:12:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644217940000|2022-02-07 07:12:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644217950000|2022-02-07 07:12:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644217960000|2022-02-07 07:12:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644217970000|2022-02-07 07:12:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644217980000|2022-02-07 07:13:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644218000000|2022-02-07 07:13:20|23.26|23.06|23.28|23.08|23.28|23.08|23.26|23.06|3
1644218020000|2022-02-07 07:13:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644218030000|2022-02-07 07:13:50|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|4
1644218040000|2022-02-07 07:14:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644218050000|2022-02-07 07:14:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644218060000|2022-02-07 07:14:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644218070000|2022-02-07 07:14:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644218080000|2022-02-07 07:14:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644218090000|2022-02-07 07:14:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1644218100000|2022-02-07 07:15:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644218110000|2022-02-07 07:15:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1644218120000|2022-02-07 07:15:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1644218130000|2022-02-07 07:15:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1644218140000|2022-02-07 07:15:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644218150000|2022-02-07 07:15:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644218160000|2022-02-07 07:16:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644218170000|2022-02-07 07:16:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644218180000|2022-02-07 07:16:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644218190000|2022-02-07 07:16:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1644218200000|2022-02-07 07:16:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1644218270000|2022-02-07 07:17:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644218280000|2022-02-07 07:18:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644218290000|2022-02-07 07:18:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644218330000|2022-02-07 07:18:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644218350000|2022-02-07 07:19:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644218360000|2022-02-07 07:19:20|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|7
1644218370000|2022-02-07 07:19:30|23.22|23.02|23.22|23.02|23.24|23.04|23.22|23.02|5
1644218380000|2022-02-07 07:19:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644218390000|2022-02-07 07:19:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644218400000|2022-02-07 07:20:00|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|4
1644218410000|2022-02-07 07:20:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644218450000|2022-02-07 07:20:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1644218460000|2022-02-07 07:21:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1644218470000|2022-02-07 07:21:10|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|5
1644218500000|2022-02-07 07:21:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644218510000|2022-02-07 07:21:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644218520000|2022-02-07 07:22:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644218530000|2022-02-07 07:22:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644218540000|2022-02-07 07:22:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644218550000|2022-02-07 07:22:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1644218560000|2022-02-07 07:22:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644218570000|2022-02-07 07:22:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1644218580000|2022-02-07 07:23:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644218650000|2022-02-07 07:24:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1644218660000|2022-02-07 07:24:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644218680000|2022-02-07 07:24:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644218730000|2022-02-07 07:25:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644218740000|2022-02-07 07:25:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1644218750000|2022-02-07 07:25:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644218760000|2022-02-07 07:26:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1644218770000|2022-02-07 07:26:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644218780000|2022-02-07 07:26:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644218790000|2022-02-07 07:26:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1644218810000|2022-02-07 07:26:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1644218830000|2022-02-07 07:27:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1644218840000|2022-02-07 07:27:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644218880000|2022-02-07 07:28:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644218910000|2022-02-07 07:28:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644218930000|2022-02-07 07:28:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1644218940000|2022-02-07 07:29:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|12
1644218960000|2022-02-07 07:29:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644218970000|2022-02-07 07:29:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644218980000|2022-02-07 07:29:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644218990000|2022-02-07 07:29:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644219000000|2022-02-07 07:30:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1644219010000|2022-02-07 07:30:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1644219050000|2022-02-07 07:30:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1644219060000|2022-02-07 07:31:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644219070000|2022-02-07 07:31:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1644219080000|2022-02-07 07:31:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644219090000|2022-02-07 07:31:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1644219130000|2022-02-07 07:32:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1644219150000|2022-02-07 07:32:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1644219160000|2022-02-07 07:32:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1644219170000|2022-02-07 07:32:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644219180000|2022-02-07 07:33:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|9
1644219190000|2022-02-07 07:33:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|7
1644219200000|2022-02-07 07:33:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644219210000|2022-02-07 07:33:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1644219220000|2022-02-07 07:33:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644219230000|2022-02-07 07:33:50|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1644219240000|2022-02-07 07:34:00|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|8
1644219270000|2022-02-07 07:34:30|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|15
1644219280000|2022-02-07 07:34:40|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1644219300000|2022-02-07 07:35:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1644219310000|2022-02-07 07:35:10|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|6
1644219320000|2022-02-07 07:35:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|7
1644219330000|2022-02-07 07:35:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1644219340000|2022-02-07 07:35:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1644219350000|2022-02-07 07:35:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1644219370000|2022-02-07 07:36:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1644219380000|2022-02-07 07:36:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1644219390000|2022-02-07 07:36:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1644219400000|2022-02-07 07:36:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1644219410000|2022-02-07 07:36:50|23.12|22.92|23.14|22.94|23.15|22.95|23.12|22.92|5
1644219430000|2022-02-07 07:37:10|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1644219440000|2022-02-07 07:37:20|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1644219470000|2022-02-07 07:37:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1644219480000|2022-02-07 07:38:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1644219510000|2022-02-07 07:38:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1644219520000|2022-02-07 07:38:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1644219530000|2022-02-07 07:38:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1644219540000|2022-02-07 07:39:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1644219550000|2022-02-07 07:39:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1644219560000|2022-02-07 07:39:20|23.11|22.91|23.09|22.89|23.12|22.92|23.09|22.89|5
1644219570000|2022-02-07 07:39:30|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1644219590000|2022-02-07 07:39:50|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1644219600000|2022-02-07 07:40:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1644219620000|2022-02-07 07:40:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|11
1644219640000|2022-02-07 07:40:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1644219650000|2022-02-07 07:40:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1644219660000|2022-02-07 07:41:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|8
1644219700000|2022-02-07 07:41:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1644219720000|2022-02-07 07:42:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1644219740000|2022-02-07 07:42:20|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1644219760000|2022-02-07 07:42:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1644219790000|2022-02-07 07:43:10|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|6
1644219800000|2022-02-07 07:43:20|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1644219810000|2022-02-07 07:43:30|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1644219820000|2022-02-07 07:43:40|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|11
1644219830000|2022-02-07 07:43:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1644219840000|2022-02-07 07:44:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|6
1644219850000|2022-02-07 07:44:10|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|3
1644219860000|2022-02-07 07:44:20|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1644219870000|2022-02-07 07:44:30|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|8
1644219880000|2022-02-07 07:44:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644219890000|2022-02-07 07:44:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|6
1644219910000|2022-02-07 07:45:10|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1644219930000|2022-02-07 07:45:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644219940000|2022-02-07 07:45:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|8
1644219950000|2022-02-07 07:45:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|6
1644219980000|2022-02-07 07:46:20|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1644219990000|2022-02-07 07:46:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1644220000000|2022-02-07 07:46:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644220010000|2022-02-07 07:46:50|23.02|22.82|23|22.8|23.02|22.82|23|22.8|3
1644220020000|2022-02-07 07:47:00|23.01|22.81|22.99|22.79|23.01|22.81|22.99|22.79|5
1644220030000|2022-02-07 07:47:10|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1644220040000|2022-02-07 07:47:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1644220050000|2022-02-07 07:47:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1644220100000|2022-02-07 07:48:20|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1644220110000|2022-02-07 07:48:30|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1644220120000|2022-02-07 07:48:40|22.95|22.75|22.94|22.74|22.96|22.76|22.94|22.74|6
1644220130000|2022-02-07 07:48:50|22.95|22.75|22.94|22.74|22.95|22.75|22.93|22.73|4
1644220140000|2022-02-07 07:49:00|22.93|22.73|22.94|22.74|22.95|22.75|22.93|22.73|6
1644220150000|2022-02-07 07:49:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1644220160000|2022-02-07 07:49:20|22.93|22.73|22.93|22.73|22.94|22.74|22.92|22.72|13
1644220170000|2022-02-07 07:49:30|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|8
1644220180000|2022-02-07 07:49:40|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|3
1644220190000|2022-02-07 07:49:50|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1644220200000|2022-02-07 07:50:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|6
1644220210000|2022-02-07 07:50:10|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1644220220000|2022-02-07 07:50:20|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|4
1644220230000|2022-02-07 07:50:30|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1644220240000|2022-02-07 07:50:40|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1644220250000|2022-02-07 07:50:50|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1644220260000|2022-02-07 07:51:00|22.93|22.73|22.94|22.74|22.94|22.74|22.92|22.72|10
1644220270000|2022-02-07 07:51:10|22.93|22.73|22.94|22.74|22.95|22.75|22.93|22.73|6
1644220280000|2022-02-07 07:51:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1644220300000|2022-02-07 07:51:40|22.96|22.76|22.98|22.78|22.98|22.78|22.96|22.76|5
1644220310000|2022-02-07 07:51:50|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|8
1644220320000|2022-02-07 07:52:00|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1644220330000|2022-02-07 07:52:10|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1644220340000|2022-02-07 07:52:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1644220350000|2022-02-07 07:52:30|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1644220360000|2022-02-07 07:52:40|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1644220380000|2022-02-07 07:53:00|22.98|22.78|22.99|22.79|23|22.8|22.98|22.78|8
1644220390000|2022-02-07 07:53:10|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1644220400000|2022-02-07 07:53:20|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1644220410000|2022-02-07 07:53:30|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1644220420000|2022-02-07 07:53:40|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1644220430000|2022-02-07 07:53:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644220440000|2022-02-07 07:54:00|23|22.8|23|22.8|23|22.8|23|22.8|1
1644220450000|2022-02-07 07:54:10|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1644220460000|2022-02-07 07:54:20|23.01|22.81|23.02|22.82|23.02|22.82|23|22.8|4
1644220470000|2022-02-07 07:54:30|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644220480000|2022-02-07 07:54:40|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1644220490000|2022-02-07 07:54:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1644220510000|2022-02-07 07:55:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1644220520000|2022-02-07 07:55:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1644220540000|2022-02-07 07:55:40|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1644220550000|2022-02-07 07:55:50|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1644220560000|2022-02-07 07:56:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1644220570000|2022-02-07 07:56:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1644220580000|2022-02-07 07:56:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1644220590000|2022-02-07 07:56:30|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|6
1644220600000|2022-02-07 07:56:40|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|7
1644220640000|2022-02-07 07:57:20|23.06|22.86|23.05|22.85|23.06|22.86|23.04|22.84|4
1644220650000|2022-02-07 07:57:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1644220660000|2022-02-07 07:57:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1644220670000|2022-02-07 07:57:50|23.04|22.84|23.06|22.86|23.07|22.87|23.04|22.84|5
1644220680000|2022-02-07 07:58:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1644220690000|2022-02-07 07:58:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1644220700000|2022-02-07 07:58:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1644220710000|2022-02-07 07:58:30|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1644220720000|2022-02-07 07:58:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1644220730000|2022-02-07 07:58:50|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1644220740000|2022-02-07 07:59:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1644220750000|2022-02-07 07:59:10|23.03|22.83|23.06|22.86|23.06|22.86|23.03|22.83|8
1644220760000|2022-02-07 07:59:20|23.05|22.85|23.08|22.88|23.08|22.88|23.05|22.85|3
1644220770000|2022-02-07 07:59:30|23.09|22.89|23.13|22.93|23.13|22.93|23.07|22.87|9
1644220780000|2022-02-07 07:59:40|23.12|22.92|23.11|22.91|23.12|22.92|23.08|22.88|14
1644220790000|2022-02-07 07:59:50|23.12|22.92|23.1|22.9|23.12|22.92|23.09|22.89|12
1644220800000|2022-02-07 08:00:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1644220810000|2022-02-07 08:00:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|12
1644220820000|2022-02-07 08:00:20|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|6
1644220830000|2022-02-07 08:00:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1644220840000|2022-02-07 08:00:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1644220850000|2022-02-07 08:00:50|23.08|22.88|23.11|22.91|23.11|22.91|23.08|22.88|4
1644220860000|2022-02-07 08:01:00|23.12|22.92|23.17|22.97|23.17|22.97|23.12|22.92|12
1644220870000|2022-02-07 08:01:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1644220880000|2022-02-07 08:01:20|23.18|22.98|23.2|23|23.2|23|23.17|22.97|11
1644220890000|2022-02-07 08:01:30|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|7
1644220900000|2022-02-07 08:01:40|23.18|22.98|23.23|23.03|23.23|23.03|23.18|22.98|8
1644220910000|2022-02-07 08:01:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|8
1644220920000|2022-02-07 08:02:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|4
1644220930000|2022-02-07 08:02:10|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|9
1644220940000|2022-02-07 08:02:20|23.25|23.05|23.24|23.04|23.25|23.05|23.23|23.03|6
1644220950000|2022-02-07 08:02:30|23.23|23.03|23.22|23.02|23.24|23.04|23.21|23.01|12
1644220960000|2022-02-07 08:02:40|23.21|23.01|23.2|23|23.22|23.02|23.2|23|4
1644220970000|2022-02-07 08:02:50|23.19|22.99|23.18|22.98|23.2|23|23.18|22.98|4
1644220980000|2022-02-07 08:03:00|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|13
1644220990000|2022-02-07 08:03:10|23.2|23|23.19|22.99|23.2|23|23.18|22.98|12
1644221000000|2022-02-07 08:03:20|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|9
1644221010000|2022-02-07 08:03:30|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1644221030000|2022-02-07 08:03:50|23.18|22.98|23.19|22.99|23.19|22.99|23.17|22.97|4
1644221040000|2022-02-07 08:04:00|23.2|23|23.23|23.03|23.23|23.03|23.2|23|4
1644221050000|2022-02-07 08:04:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1644221060000|2022-02-07 08:04:20|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|5
1644221070000|2022-02-07 08:04:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644221080000|2022-02-07 08:04:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|8
1644221090000|2022-02-07 08:04:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644221100000|2022-02-07 08:05:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644221110000|2022-02-07 08:05:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1644221120000|2022-02-07 08:05:20|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|3
1644221130000|2022-02-07 08:05:30|23.26|23.06|23.22|23.02|23.26|23.06|23.22|23.02|8
1644221140000|2022-02-07 08:05:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1644221150000|2022-02-07 08:05:50|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|3
1644221160000|2022-02-07 08:06:00|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|6
1644221170000|2022-02-07 08:06:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1644221180000|2022-02-07 08:06:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|10
1644221190000|2022-02-07 08:06:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|9
1644221200000|2022-02-07 08:06:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1644221210000|2022-02-07 08:06:50|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|5
1644221220000|2022-02-07 08:07:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644221230000|2022-02-07 08:07:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644221240000|2022-02-07 08:07:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1644221250000|2022-02-07 08:07:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1644221260000|2022-02-07 08:07:40|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|5
1644221270000|2022-02-07 08:07:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1644221280000|2022-02-07 08:08:00|23.22|23.02|23.25|23.05|23.25|23.05|23.22|23.02|3
1644221290000|2022-02-07 08:08:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644221300000|2022-02-07 08:08:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644221310000|2022-02-07 08:08:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644221320000|2022-02-07 08:08:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1644221330000|2022-02-07 08:08:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|8
1644221340000|2022-02-07 08:09:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1644221350000|2022-02-07 08:09:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1644221360000|2022-02-07 08:09:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1644221370000|2022-02-07 08:09:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1644221380000|2022-02-07 08:09:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1644221390000|2022-02-07 08:09:50|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|3
1644221400000|2022-02-07 08:10:00|23.21|23.01|23.19|22.99|23.22|23.02|23.18|22.98|13
1644221410000|2022-02-07 08:10:10|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|10
1644221420000|2022-02-07 08:10:20|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1644221450000|2022-02-07 08:10:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1644221460000|2022-02-07 08:11:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1644221470000|2022-02-07 08:11:10|23.21|23.01|23.2|23|23.22|23.02|23.2|23|8
1644221480000|2022-02-07 08:11:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1644221490000|2022-02-07 08:11:30|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1644221500000|2022-02-07 08:11:40|23.21|23.01|23.22|23.02|23.23|23.03|23.2|23|11
1644221510000|2022-02-07 08:11:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1644221520000|2022-02-07 08:12:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1644221530000|2022-02-07 08:12:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1644221540000|2022-02-07 08:12:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|6
1644221550000|2022-02-07 08:12:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1644221560000|2022-02-07 08:12:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644221570000|2022-02-07 08:12:50|23.24|23.04|23.22|23.02|23.25|23.05|23.22|23.02|7
1644221580000|2022-02-07 08:13:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644221590000|2022-02-07 08:13:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644221600000|2022-02-07 08:13:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644221620000|2022-02-07 08:13:40|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1644221630000|2022-02-07 08:13:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1644221650000|2022-02-07 08:14:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|9
1644221660000|2022-02-07 08:14:20|23.19|22.99|23.2|23|23.2|23|23.18|22.98|4
1644221690000|2022-02-07 08:14:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1644221700000|2022-02-07 08:15:00|23.2|23|23.19|22.99|23.21|23.01|23.19|22.99|8
1644221710000|2022-02-07 08:15:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644221720000|2022-02-07 08:15:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1644221730000|2022-02-07 08:15:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1644221740000|2022-02-07 08:15:40|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|5
1644221750000|2022-02-07 08:15:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1644221760000|2022-02-07 08:16:00|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1644221790000|2022-02-07 08:16:30|23.17|22.97|23.16|22.96|23.17|22.97|23.15|22.95|4
1644221800000|2022-02-07 08:16:40|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1644221810000|2022-02-07 08:16:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1644221820000|2022-02-07 08:17:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1644221830000|2022-02-07 08:17:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1644221850000|2022-02-07 08:17:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1644221860000|2022-02-07 08:17:40|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1644221870000|2022-02-07 08:17:50|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|5
1644221880000|2022-02-07 08:18:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1644221890000|2022-02-07 08:18:10|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|7
1644221900000|2022-02-07 08:18:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1644221910000|2022-02-07 08:18:30|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1644221920000|2022-02-07 08:18:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1644221940000|2022-02-07 08:19:00|23.16|22.96|23.14|22.94|23.17|22.97|23.14|22.94|7
1644221950000|2022-02-07 08:19:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1644221960000|2022-02-07 08:19:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1644221970000|2022-02-07 08:19:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|7
1644221980000|2022-02-07 08:19:40|23.12|22.92|23.1|22.9|23.12|22.92|23.1|22.9|7
1644221990000|2022-02-07 08:19:50|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1644222010000|2022-02-07 08:20:10|23.11|22.91|23.09|22.89|23.11|22.91|23.08|22.88|7
1644222020000|2022-02-07 08:20:20|23.1|22.9|23.12|22.92|23.12|22.92|23.09|22.89|7
1644222030000|2022-02-07 08:20:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1644222040000|2022-02-07 08:20:40|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1644222050000|2022-02-07 08:20:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1644222060000|2022-02-07 08:21:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1644222070000|2022-02-07 08:21:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1644222080000|2022-02-07 08:21:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1644222100000|2022-02-07 08:21:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1644222120000|2022-02-07 08:22:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1644222130000|2022-02-07 08:22:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1644222140000|2022-02-07 08:22:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1644222150000|2022-02-07 08:22:30|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|5
1644222170000|2022-02-07 08:22:50|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1644222190000|2022-02-07 08:23:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1644222200000|2022-02-07 08:23:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1644222210000|2022-02-07 08:23:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1644222230000|2022-02-07 08:23:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1644222250000|2022-02-07 08:24:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644222260000|2022-02-07 08:24:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1644222280000|2022-02-07 08:24:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1644222290000|2022-02-07 08:24:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1644222300000|2022-02-07 08:25:00|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1644222310000|2022-02-07 08:25:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1644222320000|2022-02-07 08:25:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|6
1644222330000|2022-02-07 08:25:30|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644222340000|2022-02-07 08:25:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1644222350000|2022-02-07 08:25:50|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|8
1644222360000|2022-02-07 08:26:00|23.23|23.03|23.27|23.07|23.27|23.07|23.22|23.02|8
1644222370000|2022-02-07 08:26:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1644222380000|2022-02-07 08:26:20|23.3|23.1|23.31|23.11|23.31|23.11|23.29|23.09|8
1644222390000|2022-02-07 08:26:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644222400000|2022-02-07 08:26:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644222410000|2022-02-07 08:26:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644222420000|2022-02-07 08:27:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1644222430000|2022-02-07 08:27:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644222440000|2022-02-07 08:27:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1644222450000|2022-02-07 08:27:30|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|4
1644222460000|2022-02-07 08:27:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644222480000|2022-02-07 08:28:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|9
1644222490000|2022-02-07 08:28:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644222500000|2022-02-07 08:28:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1644222510000|2022-02-07 08:28:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644222520000|2022-02-07 08:28:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1644222530000|2022-02-07 08:28:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644222540000|2022-02-07 08:29:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644222550000|2022-02-07 08:29:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644222560000|2022-02-07 08:29:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1644222570000|2022-02-07 08:29:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644222600000|2022-02-07 08:30:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644222610000|2022-02-07 08:30:10|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|5
1644222620000|2022-02-07 08:30:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644222630000|2022-02-07 08:30:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644222640000|2022-02-07 08:30:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644222650000|2022-02-07 08:30:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644222670000|2022-02-07 08:31:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1644222690000|2022-02-07 08:31:30|23.46|23.26|23.43|23.23|23.46|23.26|23.42|23.22|8
1644222700000|2022-02-07 08:31:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644222710000|2022-02-07 08:31:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644222720000|2022-02-07 08:32:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644222730000|2022-02-07 08:32:10|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1644222740000|2022-02-07 08:32:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1644222750000|2022-02-07 08:32:30|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|5
1644222760000|2022-02-07 08:32:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1644222770000|2022-02-07 08:32:50|23.45|23.25|23.49|23.29|23.49|23.29|23.45|23.25|10
1644222780000|2022-02-07 08:33:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644222790000|2022-02-07 08:33:10|23.5|23.3|23.53|23.33|23.55|23.35|23.5|23.3|11
1644222800000|2022-02-07 08:33:20|23.52|23.32|23.53|23.33|23.53|23.33|23.48|23.28|13
1644222810000|2022-02-07 08:33:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1644222820000|2022-02-07 08:33:40|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|9
1644222830000|2022-02-07 08:33:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644222840000|2022-02-07 08:34:00|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|14
1644222850000|2022-02-07 08:34:10|23.55|23.35|23.57|23.37|23.58|23.38|23.55|23.35|7
1644222860000|2022-02-07 08:34:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644222870000|2022-02-07 08:34:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644222880000|2022-02-07 08:34:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644222890000|2022-02-07 08:34:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|10
1644222900000|2022-02-07 08:35:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|7
1644222910000|2022-02-07 08:35:10|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|6
1644222920000|2022-02-07 08:35:20|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|8
1644222930000|2022-02-07 08:35:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644222940000|2022-02-07 08:35:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|5
1644222950000|2022-02-07 08:35:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644222960000|2022-02-07 08:36:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644222970000|2022-02-07 08:36:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644222980000|2022-02-07 08:36:20|23.56|23.36|23.58|23.38|23.59|23.39|23.56|23.36|4
1644222990000|2022-02-07 08:36:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644223000000|2022-02-07 08:36:40|23.59|23.39|23.61|23.41|23.62|23.42|23.59|23.39|5
1644223010000|2022-02-07 08:36:50|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|12
1644223020000|2022-02-07 08:37:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644223030000|2022-02-07 08:37:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644223040000|2022-02-07 08:37:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644223050000|2022-02-07 08:37:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644223060000|2022-02-07 08:37:40|23.56|23.36|23.63|23.43|23.63|23.43|23.56|23.36|11
1644223070000|2022-02-07 08:37:50|23.62|23.42|23.63|23.43|23.63|23.43|23.6|23.4|12
1644223080000|2022-02-07 08:38:00|23.64|23.44|23.63|23.43|23.64|23.44|23.59|23.39|15
1644223090000|2022-02-07 08:38:10|23.62|23.42|23.59|23.39|23.62|23.42|23.59|23.39|8
1644223100000|2022-02-07 08:38:20|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|6
1644223110000|2022-02-07 08:38:30|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|4
1644223120000|2022-02-07 08:38:40|23.57|23.37|23.61|23.41|23.62|23.42|23.57|23.37|11
1644223130000|2022-02-07 08:38:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644223140000|2022-02-07 08:39:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1644223150000|2022-02-07 08:39:10|23.64|23.44|23.65|23.45|23.66|23.46|23.61|23.41|13
1644223160000|2022-02-07 08:39:20|23.66|23.46|23.67|23.47|23.67|23.47|23.63|23.43|18
1644223170000|2022-02-07 08:39:30|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|12
1644223180000|2022-02-07 08:39:40|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|12
1644223190000|2022-02-07 08:39:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644223200000|2022-02-07 08:40:00|23.72|23.52|23.73|23.53|23.74|23.54|23.71|23.51|14
1644223210000|2022-02-07 08:40:10|23.72|23.52|23.76|23.56|23.76|23.56|23.72|23.52|4
1644223220000|2022-02-07 08:40:20|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|4
1644223230000|2022-02-07 08:40:30|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|6
1644223240000|2022-02-07 08:40:40|23.71|23.51|23.7|23.5|23.72|23.52|23.69|23.49|8
1644223250000|2022-02-07 08:40:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644223260000|2022-02-07 08:41:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644223270000|2022-02-07 08:41:10|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1644223280000|2022-02-07 08:41:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644223290000|2022-02-07 08:41:30|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|5
1644223300000|2022-02-07 08:41:40|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644223310000|2022-02-07 08:41:50|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1644223320000|2022-02-07 08:42:00|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|4
1644223330000|2022-02-07 08:42:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644223340000|2022-02-07 08:42:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1644223350000|2022-02-07 08:42:30|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|11
1644223360000|2022-02-07 08:42:40|23.65|23.45|23.62|23.42|23.65|23.45|23.62|23.42|8
1644223370000|2022-02-07 08:42:50|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|5
1644223380000|2022-02-07 08:43:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644223390000|2022-02-07 08:43:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644223400000|2022-02-07 08:43:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644223410000|2022-02-07 08:43:30|23.67|23.47|23.69|23.49|23.69|23.49|23.66|23.46|6
1644223420000|2022-02-07 08:43:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644223430000|2022-02-07 08:43:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644223440000|2022-02-07 08:44:00|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|4
1644223450000|2022-02-07 08:44:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644223460000|2022-02-07 08:44:20|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|9
1644223470000|2022-02-07 08:44:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644223480000|2022-02-07 08:44:40|23.71|23.51|23.72|23.52|23.73|23.53|23.7|23.5|6
1644223490000|2022-02-07 08:44:50|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|4
1644223500000|2022-02-07 08:45:00|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|7
1644223510000|2022-02-07 08:45:10|23.72|23.52|23.75|23.55|23.75|23.55|23.72|23.52|6
1644223520000|2022-02-07 08:45:20|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|4
1644223530000|2022-02-07 08:45:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644223540000|2022-02-07 08:45:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644223550000|2022-02-07 08:45:50|23.78|23.58|23.8|23.6|23.8|23.6|23.77|23.57|5
1644223560000|2022-02-07 08:46:00|23.79|23.59|23.81|23.61|23.82|23.62|23.79|23.59|11
1644223570000|2022-02-07 08:46:10|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|8
1644223580000|2022-02-07 08:46:20|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|7
1644223590000|2022-02-07 08:46:30|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|8
1644223600000|2022-02-07 08:46:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644223610000|2022-02-07 08:46:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644223620000|2022-02-07 08:47:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644223630000|2022-02-07 08:47:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644223640000|2022-02-07 08:47:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644223650000|2022-02-07 08:47:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644223660000|2022-02-07 08:47:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644223670000|2022-02-07 08:47:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644223680000|2022-02-07 08:48:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644223690000|2022-02-07 08:48:10|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|9
1644223700000|2022-02-07 08:48:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644223720000|2022-02-07 08:48:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1644223730000|2022-02-07 08:48:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644223740000|2022-02-07 08:49:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644223750000|2022-02-07 08:49:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644223780000|2022-02-07 08:49:40|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|4
1644223790000|2022-02-07 08:49:50|23.75|23.55|23.81|23.61|23.81|23.61|23.75|23.55|6
1644223800000|2022-02-07 08:50:00|23.82|23.62|23.84|23.64|23.84|23.64|23.81|23.61|5
1644223810000|2022-02-07 08:50:10|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|4
1644223820000|2022-02-07 08:50:20|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|7
1644223830000|2022-02-07 08:50:30|23.86|23.66|23.87|23.67|23.88|23.68|23.86|23.66|4
1644223840000|2022-02-07 08:50:40|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1644223850000|2022-02-07 08:50:50|23.87|23.67|23.9|23.7|23.9|23.7|23.86|23.66|12
1644223860000|2022-02-07 08:51:00|23.91|23.71|23.89|23.69|23.91|23.71|23.89|23.69|3
1644223870000|2022-02-07 08:51:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644223880000|2022-02-07 08:51:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644223890000|2022-02-07 08:51:30|23.9|23.7|23.9|23.7|23.91|23.71|23.88|23.68|9
1644223900000|2022-02-07 08:51:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644223910000|2022-02-07 08:51:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644223920000|2022-02-07 08:52:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644223930000|2022-02-07 08:52:10|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|6
1644223940000|2022-02-07 08:52:20|23.92|23.72|23.89|23.69|23.92|23.72|23.89|23.69|6
1644223950000|2022-02-07 08:52:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644223960000|2022-02-07 08:52:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644223980000|2022-02-07 08:53:00|23.88|23.68|23.91|23.71|23.91|23.71|23.88|23.68|4
1644223990000|2022-02-07 08:53:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644224000000|2022-02-07 08:53:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644224010000|2022-02-07 08:53:30|23.92|23.72|23.89|23.69|23.92|23.72|23.89|23.69|6
1644224020000|2022-02-07 08:53:40|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|5
1644224030000|2022-02-07 08:53:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644224040000|2022-02-07 08:54:00|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|11
1644224050000|2022-02-07 08:54:10|23.83|23.63|23.8|23.6|23.84|23.64|23.8|23.6|8
1644224060000|2022-02-07 08:54:20|23.79|23.59|23.78|23.58|23.8|23.6|23.77|23.57|8
1644224070000|2022-02-07 08:54:30|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|3
1644224080000|2022-02-07 08:54:40|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|6
1644224090000|2022-02-07 08:54:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644224100000|2022-02-07 08:55:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644224120000|2022-02-07 08:55:20|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|4
1644224130000|2022-02-07 08:55:30|23.75|23.55|23.73|23.53|23.76|23.56|23.73|23.53|13
1644224140000|2022-02-07 08:55:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644224150000|2022-02-07 08:55:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644224160000|2022-02-07 08:56:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644224170000|2022-02-07 08:56:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644224180000|2022-02-07 08:56:20|23.76|23.56|23.78|23.58|23.78|23.58|23.75|23.55|5
1644224190000|2022-02-07 08:56:30|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644224200000|2022-02-07 08:56:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644224220000|2022-02-07 08:57:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644224230000|2022-02-07 08:57:10|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|9
1644224240000|2022-02-07 08:57:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644224250000|2022-02-07 08:57:30|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|9
1644224260000|2022-02-07 08:57:40|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|4
1644224270000|2022-02-07 08:57:50|23.81|23.61|23.85|23.65|23.85|23.65|23.81|23.61|9
1644224280000|2022-02-07 08:58:00|23.84|23.64|23.85|23.65|23.88|23.68|23.84|23.64|13
1644224290000|2022-02-07 08:58:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644224300000|2022-02-07 08:58:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644224310000|2022-02-07 08:58:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644224330000|2022-02-07 08:58:50|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|6
1644224340000|2022-02-07 08:59:00|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1644224350000|2022-02-07 08:59:10|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|8
1644224360000|2022-02-07 08:59:20|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|6
1644224370000|2022-02-07 08:59:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644224380000|2022-02-07 08:59:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1644224390000|2022-02-07 08:59:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644224400000|2022-02-07 09:00:00|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644224410000|2022-02-07 09:00:10|23.74|23.54|23.72|23.52|23.74|23.54|23.71|23.51|11
1644224420000|2022-02-07 09:00:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644224430000|2022-02-07 09:00:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|4
1644224440000|2022-02-07 09:00:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644224450000|2022-02-07 09:00:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644224460000|2022-02-07 09:01:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644224470000|2022-02-07 09:01:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|4
1644224480000|2022-02-07 09:01:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644224490000|2022-02-07 09:01:30|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|7
1644224500000|2022-02-07 09:01:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644224510000|2022-02-07 09:01:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644224520000|2022-02-07 09:02:00|23.66|23.46|23.64|23.44|23.67|23.47|23.64|23.44|5
1644224530000|2022-02-07 09:02:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|10
1644224550000|2022-02-07 09:02:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|9
1644224560000|2022-02-07 09:02:40|23.64|23.44|23.66|23.46|23.66|23.46|23.63|23.43|9
1644224570000|2022-02-07 09:02:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644224580000|2022-02-07 09:03:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|10
1644224620000|2022-02-07 09:03:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644224630000|2022-02-07 09:03:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644224660000|2022-02-07 09:04:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644224670000|2022-02-07 09:04:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644224680000|2022-02-07 09:04:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644224700000|2022-02-07 09:05:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644224710000|2022-02-07 09:05:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644224720000|2022-02-07 09:05:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644224730000|2022-02-07 09:05:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644224740000|2022-02-07 09:05:40|23.67|23.47|23.64|23.44|23.67|23.47|23.64|23.44|8
1644224750000|2022-02-07 09:05:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|14
1644224760000|2022-02-07 09:06:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644224770000|2022-02-07 09:06:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644224780000|2022-02-07 09:06:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644224800000|2022-02-07 09:06:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644224810000|2022-02-07 09:06:50|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1644224820000|2022-02-07 09:07:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644224830000|2022-02-07 09:07:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644224840000|2022-02-07 09:07:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644224850000|2022-02-07 09:07:30|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|10
1644224860000|2022-02-07 09:07:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644224880000|2022-02-07 09:08:00|23.66|23.46|23.7|23.5|23.7|23.5|23.66|23.46|7
1644224890000|2022-02-07 09:08:10|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1644224900000|2022-02-07 09:08:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1644224910000|2022-02-07 09:08:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644224920000|2022-02-07 09:08:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644224940000|2022-02-07 09:09:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644224950000|2022-02-07 09:09:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644224960000|2022-02-07 09:09:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644224970000|2022-02-07 09:09:30|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|9
1644224980000|2022-02-07 09:09:40|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|5
1644224990000|2022-02-07 09:09:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644225000000|2022-02-07 09:10:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644225010000|2022-02-07 09:10:10|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644225020000|2022-02-07 09:10:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644225030000|2022-02-07 09:10:30|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|8
1644225040000|2022-02-07 09:10:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644225060000|2022-02-07 09:11:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644225100000|2022-02-07 09:11:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644225110000|2022-02-07 09:11:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644225120000|2022-02-07 09:12:00|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|8
1644225130000|2022-02-07 09:12:10|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|7
1644225140000|2022-02-07 09:12:20|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|12
1644225150000|2022-02-07 09:12:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644225160000|2022-02-07 09:12:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1644225180000|2022-02-07 09:13:00|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|7
1644225190000|2022-02-07 09:13:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644225200000|2022-02-07 09:13:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644225210000|2022-02-07 09:13:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644225220000|2022-02-07 09:13:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1644225240000|2022-02-07 09:14:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1644225250000|2022-02-07 09:14:10|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|6
1644225260000|2022-02-07 09:14:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644225270000|2022-02-07 09:14:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644225280000|2022-02-07 09:14:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644225290000|2022-02-07 09:14:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|5
1644225300000|2022-02-07 09:15:00|23.6|23.4|23.63|23.43|23.63|23.43|23.6|23.4|4
1644225310000|2022-02-07 09:15:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1644225330000|2022-02-07 09:15:30|23.64|23.44|23.7|23.5|23.72|23.52|23.64|23.44|9
1644225340000|2022-02-07 09:15:40|23.71|23.51|23.69|23.49|23.71|23.51|23.68|23.48|11
1644225350000|2022-02-07 09:15:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644225360000|2022-02-07 09:16:00|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|10
1644225370000|2022-02-07 09:16:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644225380000|2022-02-07 09:16:20|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|10
1644225390000|2022-02-07 09:16:30|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|11
1644225400000|2022-02-07 09:16:40|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644225430000|2022-02-07 09:17:10|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|13
1644225450000|2022-02-07 09:17:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644225460000|2022-02-07 09:17:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|14
1644225470000|2022-02-07 09:17:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644225480000|2022-02-07 09:18:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644225490000|2022-02-07 09:18:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644225500000|2022-02-07 09:18:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644225510000|2022-02-07 09:18:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|12
1644225520000|2022-02-07 09:18:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644225530000|2022-02-07 09:18:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644225550000|2022-02-07 09:19:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644225560000|2022-02-07 09:19:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644225570000|2022-02-07 09:19:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644225580000|2022-02-07 09:19:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644225590000|2022-02-07 09:19:50|23.58|23.38|23.58|23.38|23.58|23.38|23.56|23.36|5
1644225600000|2022-02-07 09:20:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644225610000|2022-02-07 09:20:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644225630000|2022-02-07 09:20:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1644225640000|2022-02-07 09:20:40|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|5
1644225650000|2022-02-07 09:20:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644225660000|2022-02-07 09:21:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1644225670000|2022-02-07 09:21:10|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|8
1644225680000|2022-02-07 09:21:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1644225690000|2022-02-07 09:21:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1644225700000|2022-02-07 09:21:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644225710000|2022-02-07 09:21:50|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|3
1644225720000|2022-02-07 09:22:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644225730000|2022-02-07 09:22:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644225740000|2022-02-07 09:22:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644225750000|2022-02-07 09:22:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1644225760000|2022-02-07 09:22:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644225770000|2022-02-07 09:22:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|13
1644225780000|2022-02-07 09:23:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|12
1644225790000|2022-02-07 09:23:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1644225800000|2022-02-07 09:23:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644225820000|2022-02-07 09:23:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644225830000|2022-02-07 09:23:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644225850000|2022-02-07 09:24:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644225860000|2022-02-07 09:24:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644225870000|2022-02-07 09:24:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1644225880000|2022-02-07 09:24:40|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|4
1644225890000|2022-02-07 09:24:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644225900000|2022-02-07 09:25:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644225910000|2022-02-07 09:25:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644225920000|2022-02-07 09:25:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1644225930000|2022-02-07 09:25:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1644225940000|2022-02-07 09:25:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644225950000|2022-02-07 09:25:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1644225960000|2022-02-07 09:26:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1644225980000|2022-02-07 09:26:20|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|6
1644226000000|2022-02-07 09:26:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1644226010000|2022-02-07 09:26:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1644226020000|2022-02-07 09:27:00|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|4
1644226030000|2022-02-07 09:27:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1644226050000|2022-02-07 09:27:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644226070000|2022-02-07 09:27:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644226080000|2022-02-07 09:28:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|8
1644226090000|2022-02-07 09:28:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1644226100000|2022-02-07 09:28:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1644226140000|2022-02-07 09:29:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644226150000|2022-02-07 09:29:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1644226160000|2022-02-07 09:29:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1644226170000|2022-02-07 09:29:30|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|6
1644226180000|2022-02-07 09:29:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644226190000|2022-02-07 09:29:50|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|5
1644226200000|2022-02-07 09:30:00|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|7
1644226210000|2022-02-07 09:30:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644226220000|2022-02-07 09:30:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644226230000|2022-02-07 09:30:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1644226240000|2022-02-07 09:30:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1644226250000|2022-02-07 09:30:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|9
1644226260000|2022-02-07 09:31:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644226280000|2022-02-07 09:31:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644226290000|2022-02-07 09:31:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1644226300000|2022-02-07 09:31:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1644226310000|2022-02-07 09:31:50|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|9
1644226320000|2022-02-07 09:32:00|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|5
1644226330000|2022-02-07 09:32:10|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|9
1644226340000|2022-02-07 09:32:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1644226350000|2022-02-07 09:32:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644226360000|2022-02-07 09:32:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1644226380000|2022-02-07 09:33:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1644226390000|2022-02-07 09:33:10|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|7
1644226400000|2022-02-07 09:33:20|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|9
1644226410000|2022-02-07 09:33:30|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|6
1644226420000|2022-02-07 09:33:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1644226430000|2022-02-07 09:33:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1644226440000|2022-02-07 09:34:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1644226460000|2022-02-07 09:34:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644226470000|2022-02-07 09:34:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644226480000|2022-02-07 09:34:40|23.32|23.12|23.29|23.09|23.32|23.12|23.29|23.09|4
1644226490000|2022-02-07 09:34:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644226500000|2022-02-07 09:35:00|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|8
1644226510000|2022-02-07 09:35:10|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|5
1644226520000|2022-02-07 09:35:20|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|10
1644226530000|2022-02-07 09:35:30|23.26|23.06|23.25|23.05|23.26|23.06|23.24|23.04|8
1644226550000|2022-02-07 09:35:50|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|10
1644226560000|2022-02-07 09:36:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644226570000|2022-02-07 09:36:10|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|4
1644226580000|2022-02-07 09:36:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1644226590000|2022-02-07 09:36:30|23.2|23|23.2|23|23.21|23.01|23.19|22.99|4
1644226600000|2022-02-07 09:36:40|23.19|22.99|23.2|23|23.22|23.02|23.19|22.99|10
1644226610000|2022-02-07 09:36:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|14
1644226620000|2022-02-07 09:37:00|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|9
1644226630000|2022-02-07 09:37:10|23.22|23.02|23.24|23.04|23.25|23.05|23.22|23.02|5
1644226640000|2022-02-07 09:37:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644226650000|2022-02-07 09:37:30|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|14
1644226660000|2022-02-07 09:37:40|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1644226670000|2022-02-07 09:37:50|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|7
1644226680000|2022-02-07 09:38:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|7
1644226690000|2022-02-07 09:38:10|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|6
1644226700000|2022-02-07 09:38:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|11
1644226710000|2022-02-07 09:38:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|9
1644226720000|2022-02-07 09:38:40|23.21|23.01|23.24|23.04|23.24|23.04|23.21|23.01|4
1644226730000|2022-02-07 09:38:50|23.23|23.03|23.25|23.05|23.26|23.06|23.23|23.03|11
1644226740000|2022-02-07 09:39:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644226750000|2022-02-07 09:39:10|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|5
1644226760000|2022-02-07 09:39:20|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|4
1644226770000|2022-02-07 09:39:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|7
1644226780000|2022-02-07 09:39:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644226790000|2022-02-07 09:39:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644226800000|2022-02-07 09:40:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1644226810000|2022-02-07 09:40:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644226820000|2022-02-07 09:40:20|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|6
1644226830000|2022-02-07 09:40:30|23.33|23.13|23.36|23.16|23.36|23.16|23.33|23.13|10
1644226840000|2022-02-07 09:40:40|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|12
1644226850000|2022-02-07 09:40:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644226860000|2022-02-07 09:41:00|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|10
1644226870000|2022-02-07 09:41:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1644226890000|2022-02-07 09:41:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1644226900000|2022-02-07 09:41:40|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|11
1644226910000|2022-02-07 09:41:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1644226920000|2022-02-07 09:42:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644226940000|2022-02-07 09:42:20|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|7
1644226950000|2022-02-07 09:42:30|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|8
1644226960000|2022-02-07 09:42:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1644226970000|2022-02-07 09:42:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1644226980000|2022-02-07 09:43:00|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|7
1644226990000|2022-02-07 09:43:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1644227010000|2022-02-07 09:43:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1644227020000|2022-02-07 09:43:40|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|4
1644227040000|2022-02-07 09:44:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644227050000|2022-02-07 09:44:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1644227060000|2022-02-07 09:44:20|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|9
1644227070000|2022-02-07 09:44:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1644227080000|2022-02-07 09:44:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644227110000|2022-02-07 09:45:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644227120000|2022-02-07 09:45:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1644227130000|2022-02-07 09:45:30|23.26|23.06|23.28|23.08|23.28|23.08|23.26|23.06|7
1644227140000|2022-02-07 09:45:40|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|10
1644227150000|2022-02-07 09:45:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1644227160000|2022-02-07 09:46:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1644227170000|2022-02-07 09:46:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1644227180000|2022-02-07 09:46:20|23.34|23.14|23.37|23.17|23.37|23.17|23.33|23.13|14
1644227190000|2022-02-07 09:46:30|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|6
1644227200000|2022-02-07 09:46:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1644227210000|2022-02-07 09:46:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644227220000|2022-02-07 09:47:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644227230000|2022-02-07 09:47:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644227240000|2022-02-07 09:47:20|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|5
1644227250000|2022-02-07 09:47:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644227260000|2022-02-07 09:47:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1644227270000|2022-02-07 09:47:50|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1644227280000|2022-02-07 09:48:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1644227290000|2022-02-07 09:48:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644227300000|2022-02-07 09:48:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1644227310000|2022-02-07 09:48:30|23.38|23.18|23.36|23.16|23.39|23.19|23.36|23.16|5
1644227320000|2022-02-07 09:48:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644227330000|2022-02-07 09:48:50|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|13
1644227340000|2022-02-07 09:49:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1644227350000|2022-02-07 09:49:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644227360000|2022-02-07 09:49:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644227370000|2022-02-07 09:49:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644227380000|2022-02-07 09:49:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644227390000|2022-02-07 09:49:50|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|4
1644227400000|2022-02-07 09:50:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1644227410000|2022-02-07 09:50:10|23.35|23.15|23.37|23.17|23.37|23.17|23.34|23.14|11
1644227420000|2022-02-07 09:50:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644227430000|2022-02-07 09:50:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644227440000|2022-02-07 09:50:40|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|7
1644227450000|2022-02-07 09:50:50|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|12
1644227470000|2022-02-07 09:51:10|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|4
1644227480000|2022-02-07 09:51:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1644227490000|2022-02-07 09:51:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644227510000|2022-02-07 09:51:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1644227520000|2022-02-07 09:52:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|9
1644227530000|2022-02-07 09:52:10|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|5
1644227540000|2022-02-07 09:52:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644227550000|2022-02-07 09:52:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1644227560000|2022-02-07 09:52:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644227570000|2022-02-07 09:52:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1644227580000|2022-02-07 09:53:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1644227620000|2022-02-07 09:53:40|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|6
1644227630000|2022-02-07 09:53:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1644227650000|2022-02-07 09:54:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1644227660000|2022-02-07 09:54:20|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1644227670000|2022-02-07 09:54:30|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|12
1644227680000|2022-02-07 09:54:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1644227700000|2022-02-07 09:55:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|5
1644227710000|2022-02-07 09:55:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1644227720000|2022-02-07 09:55:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1644227730000|2022-02-07 09:55:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1644227740000|2022-02-07 09:55:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644227750000|2022-02-07 09:55:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1644227760000|2022-02-07 09:56:00|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|5
1644227770000|2022-02-07 09:56:10|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|9
1644227780000|2022-02-07 09:56:20|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|4
1644227790000|2022-02-07 09:56:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1644227800000|2022-02-07 09:56:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1644227810000|2022-02-07 09:56:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1644227820000|2022-02-07 09:57:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|11
1644227830000|2022-02-07 09:57:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644227840000|2022-02-07 09:57:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644227850000|2022-02-07 09:57:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644227860000|2022-02-07 09:57:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|13
1644227870000|2022-02-07 09:57:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1644227880000|2022-02-07 09:58:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1644227890000|2022-02-07 09:58:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1644227900000|2022-02-07 09:58:20|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|8
1644227910000|2022-02-07 09:58:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644227920000|2022-02-07 09:58:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1644227930000|2022-02-07 09:58:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1644227940000|2022-02-07 09:59:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1644227950000|2022-02-07 09:59:10|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|4
1644227960000|2022-02-07 09:59:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1644227970000|2022-02-07 09:59:30|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|8
1644227990000|2022-02-07 09:59:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644228000000|2022-02-07 10:00:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1644228010000|2022-02-07 10:00:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1644228020000|2022-02-07 10:00:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1644228030000|2022-02-07 10:00:30|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|6
1644228040000|2022-02-07 10:00:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644228060000|2022-02-07 10:01:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|8
1644228070000|2022-02-07 10:01:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644228080000|2022-02-07 10:01:20|23.45|23.25|23.5|23.3|23.5|23.3|23.45|23.25|8
1644228090000|2022-02-07 10:01:30|23.51|23.31|23.5|23.3|23.52|23.32|23.49|23.29|12
1644228100000|2022-02-07 10:01:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644228110000|2022-02-07 10:01:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644228120000|2022-02-07 10:02:00|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|6
1644228130000|2022-02-07 10:02:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644228140000|2022-02-07 10:02:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644228150000|2022-02-07 10:02:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644228160000|2022-02-07 10:02:40|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|6
1644228170000|2022-02-07 10:02:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644228180000|2022-02-07 10:03:00|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1644228190000|2022-02-07 10:03:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644228200000|2022-02-07 10:03:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1644228210000|2022-02-07 10:03:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1644228240000|2022-02-07 10:04:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1644228250000|2022-02-07 10:04:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1644228260000|2022-02-07 10:04:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1644228270000|2022-02-07 10:04:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1644228280000|2022-02-07 10:04:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1644228290000|2022-02-07 10:04:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1644228310000|2022-02-07 10:05:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644228320000|2022-02-07 10:05:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644228330000|2022-02-07 10:05:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644228340000|2022-02-07 10:05:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644228350000|2022-02-07 10:05:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644228360000|2022-02-07 10:06:00|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|8
1644228370000|2022-02-07 10:06:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644228390000|2022-02-07 10:06:30|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|3
1644228400000|2022-02-07 10:06:40|23.5|23.3|23.48|23.28|23.51|23.31|23.48|23.28|5
1644228410000|2022-02-07 10:06:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1644228420000|2022-02-07 10:07:00|23.45|23.25|23.4|23.2|23.45|23.25|23.39|23.19|14
1644228430000|2022-02-07 10:07:10|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|7
1644228440000|2022-02-07 10:07:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644228450000|2022-02-07 10:07:30|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|5
1644228460000|2022-02-07 10:07:40|23.38|23.18|23.38|23.18|23.38|23.18|23.36|23.16|7
1644228470000|2022-02-07 10:07:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644228480000|2022-02-07 10:08:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644228490000|2022-02-07 10:08:10|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|4
1644228500000|2022-02-07 10:08:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644228510000|2022-02-07 10:08:30|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|9
1644228520000|2022-02-07 10:08:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1644228530000|2022-02-07 10:08:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1644228540000|2022-02-07 10:09:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644228550000|2022-02-07 10:09:10|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1644228560000|2022-02-07 10:09:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644228570000|2022-02-07 10:09:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644228580000|2022-02-07 10:09:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644228590000|2022-02-07 10:09:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644228600000|2022-02-07 10:10:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644228610000|2022-02-07 10:10:10|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|5
1644228620000|2022-02-07 10:10:20|23.41|23.21|23.41|23.21|23.41|23.21|23.39|23.19|6
1644228630000|2022-02-07 10:10:30|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|4
1644228640000|2022-02-07 10:10:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644228650000|2022-02-07 10:10:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1644228660000|2022-02-07 10:11:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644228670000|2022-02-07 10:11:10|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|3
1644228680000|2022-02-07 10:11:20|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|9
1644228690000|2022-02-07 10:11:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644228700000|2022-02-07 10:11:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1644228720000|2022-02-07 10:12:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1644228730000|2022-02-07 10:12:10|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|7
1644228740000|2022-02-07 10:12:20|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1644228750000|2022-02-07 10:12:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644228760000|2022-02-07 10:12:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644228770000|2022-02-07 10:12:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644228780000|2022-02-07 10:13:00|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|7
1644228790000|2022-02-07 10:13:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644228800000|2022-02-07 10:13:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644228820000|2022-02-07 10:13:40|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|8
1644228840000|2022-02-07 10:14:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|6
1644228850000|2022-02-07 10:14:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644228860000|2022-02-07 10:14:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644228870000|2022-02-07 10:14:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644228880000|2022-02-07 10:14:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644228890000|2022-02-07 10:14:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1644228900000|2022-02-07 10:15:00|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|6
1644228910000|2022-02-07 10:15:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644228920000|2022-02-07 10:15:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644228930000|2022-02-07 10:15:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644228940000|2022-02-07 10:15:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644228950000|2022-02-07 10:15:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1644228960000|2022-02-07 10:16:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644228970000|2022-02-07 10:16:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1644228980000|2022-02-07 10:16:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644228990000|2022-02-07 10:16:30|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|7
1644229000000|2022-02-07 10:16:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1644229010000|2022-02-07 10:16:50|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|4
1644229020000|2022-02-07 10:17:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1644229030000|2022-02-07 10:17:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1644229040000|2022-02-07 10:17:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1644229050000|2022-02-07 10:17:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|9
1644229060000|2022-02-07 10:17:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1644229070000|2022-02-07 10:17:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644229080000|2022-02-07 10:18:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1644229090000|2022-02-07 10:18:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644229100000|2022-02-07 10:18:20|23.44|23.24|23.49|23.29|23.49|23.29|23.44|23.24|11
1644229110000|2022-02-07 10:18:30|23.48|23.28|23.5|23.3|23.5|23.3|23.47|23.27|8
1644229120000|2022-02-07 10:18:40|23.52|23.32|23.5|23.3|23.52|23.32|23.49|23.29|13
1644229170000|2022-02-07 10:19:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644229180000|2022-02-07 10:19:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1644229190000|2022-02-07 10:19:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644229200000|2022-02-07 10:20:00|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|8
1644229230000|2022-02-07 10:20:30|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|3
1644229240000|2022-02-07 10:20:40|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|4
1644229250000|2022-02-07 10:20:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644229260000|2022-02-07 10:21:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|10
1644229280000|2022-02-07 10:21:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644229300000|2022-02-07 10:21:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644229310000|2022-02-07 10:21:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644229320000|2022-02-07 10:22:00|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1644229330000|2022-02-07 10:22:10|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|11
1644229340000|2022-02-07 10:22:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644229350000|2022-02-07 10:22:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644229360000|2022-02-07 10:22:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644229370000|2022-02-07 10:22:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1644229380000|2022-02-07 10:23:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1644229390000|2022-02-07 10:23:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1644229400000|2022-02-07 10:23:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|10
1644229410000|2022-02-07 10:23:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1644229420000|2022-02-07 10:23:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644229430000|2022-02-07 10:23:50|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|9
1644229440000|2022-02-07 10:24:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1644229450000|2022-02-07 10:24:10|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|4
1644229460000|2022-02-07 10:24:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1644229470000|2022-02-07 10:24:30|23.47|23.27|23.47|23.27|23.49|23.29|23.47|23.27|5
1644229480000|2022-02-07 10:24:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1644229490000|2022-02-07 10:24:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1644229500000|2022-02-07 10:25:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644229510000|2022-02-07 10:25:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644229520000|2022-02-07 10:25:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1644229530000|2022-02-07 10:25:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644229540000|2022-02-07 10:25:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644229550000|2022-02-07 10:25:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1644229560000|2022-02-07 10:26:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644229570000|2022-02-07 10:26:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644229580000|2022-02-07 10:26:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1644229590000|2022-02-07 10:26:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644229600000|2022-02-07 10:26:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644229620000|2022-02-07 10:27:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1644229630000|2022-02-07 10:27:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1644229640000|2022-02-07 10:27:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644229650000|2022-02-07 10:27:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1644229660000|2022-02-07 10:27:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644229680000|2022-02-07 10:28:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644229690000|2022-02-07 10:28:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644229700000|2022-02-07 10:28:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|7
1644229710000|2022-02-07 10:28:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1644229720000|2022-02-07 10:28:40|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|4
1644229730000|2022-02-07 10:28:50|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|3
1644229740000|2022-02-07 10:29:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644229750000|2022-02-07 10:29:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644229760000|2022-02-07 10:29:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644229770000|2022-02-07 10:29:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644229780000|2022-02-07 10:29:40|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|6
1644229790000|2022-02-07 10:29:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1644229800000|2022-02-07 10:30:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644229810000|2022-02-07 10:30:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1644229820000|2022-02-07 10:30:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644229830000|2022-02-07 10:30:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644229840000|2022-02-07 10:30:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644229850000|2022-02-07 10:30:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644229860000|2022-02-07 10:31:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644229870000|2022-02-07 10:31:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644229880000|2022-02-07 10:31:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644229890000|2022-02-07 10:31:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1644229900000|2022-02-07 10:31:40|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|14
1644229910000|2022-02-07 10:31:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644229920000|2022-02-07 10:32:00|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|6
1644229930000|2022-02-07 10:32:10|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|6
1644229940000|2022-02-07 10:32:20|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|4
1644229950000|2022-02-07 10:32:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644229960000|2022-02-07 10:32:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644229970000|2022-02-07 10:32:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644229980000|2022-02-07 10:33:00|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|10
1644229990000|2022-02-07 10:33:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644230000000|2022-02-07 10:33:20|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|8
1644230010000|2022-02-07 10:33:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1644230020000|2022-02-07 10:33:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644230030000|2022-02-07 10:33:50|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|7
1644230040000|2022-02-07 10:34:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644230050000|2022-02-07 10:34:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644230060000|2022-02-07 10:34:20|23.59|23.39|23.62|23.42|23.62|23.42|23.59|23.39|4
1644230070000|2022-02-07 10:34:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644230080000|2022-02-07 10:34:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644230090000|2022-02-07 10:34:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644230100000|2022-02-07 10:35:00|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|10
1644230110000|2022-02-07 10:35:10|23.61|23.41|23.58|23.38|23.61|23.41|23.58|23.38|8
1644230120000|2022-02-07 10:35:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644230130000|2022-02-07 10:35:30|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|9
1644230140000|2022-02-07 10:35:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644230150000|2022-02-07 10:35:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1644230160000|2022-02-07 10:36:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644230170000|2022-02-07 10:36:10|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1644230180000|2022-02-07 10:36:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644230190000|2022-02-07 10:36:30|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1644230200000|2022-02-07 10:36:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644230210000|2022-02-07 10:36:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644230220000|2022-02-07 10:37:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644230230000|2022-02-07 10:37:10|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1644230240000|2022-02-07 10:37:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644230250000|2022-02-07 10:37:30|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|3
1644230260000|2022-02-07 10:37:40|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|10
1644230270000|2022-02-07 10:37:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644230280000|2022-02-07 10:38:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644230320000|2022-02-07 10:38:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644230330000|2022-02-07 10:38:50|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|5
1644230340000|2022-02-07 10:39:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644230350000|2022-02-07 10:39:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644230390000|2022-02-07 10:39:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644230400000|2022-02-07 10:40:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644230410000|2022-02-07 10:40:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644230420000|2022-02-07 10:40:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644230440000|2022-02-07 10:40:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644230450000|2022-02-07 10:40:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|13
1644230460000|2022-02-07 10:41:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1644230470000|2022-02-07 10:41:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644230480000|2022-02-07 10:41:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644230490000|2022-02-07 10:41:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644230500000|2022-02-07 10:41:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|10
1644230510000|2022-02-07 10:41:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|10
1644230520000|2022-02-07 10:42:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|12
1644230530000|2022-02-07 10:42:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|7
1644230540000|2022-02-07 10:42:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644230550000|2022-02-07 10:42:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|9
1644230560000|2022-02-07 10:42:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644230570000|2022-02-07 10:42:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644230580000|2022-02-07 10:43:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644230590000|2022-02-07 10:43:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644230600000|2022-02-07 10:43:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644230610000|2022-02-07 10:43:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644230620000|2022-02-07 10:43:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|11
1644230630000|2022-02-07 10:43:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644230640000|2022-02-07 10:44:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644230650000|2022-02-07 10:44:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644230660000|2022-02-07 10:44:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644230670000|2022-02-07 10:44:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644230680000|2022-02-07 10:44:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1644230690000|2022-02-07 10:44:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644230700000|2022-02-07 10:45:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|18
1644230720000|2022-02-07 10:45:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644230740000|2022-02-07 10:45:40|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|4
1644230760000|2022-02-07 10:46:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644230770000|2022-02-07 10:46:10|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1644230790000|2022-02-07 10:46:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644230800000|2022-02-07 10:46:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644230810000|2022-02-07 10:46:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1644230830000|2022-02-07 10:47:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644230840000|2022-02-07 10:47:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644230850000|2022-02-07 10:47:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1644230860000|2022-02-07 10:47:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1644230870000|2022-02-07 10:47:50|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|9
1644230880000|2022-02-07 10:48:00|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|8
1644230890000|2022-02-07 10:48:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|11
1644230900000|2022-02-07 10:48:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1644230910000|2022-02-07 10:48:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1644230920000|2022-02-07 10:48:40|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|4
1644230950000|2022-02-07 10:49:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1644230960000|2022-02-07 10:49:20|23.48|23.28|23.51|23.31|23.51|23.31|23.47|23.27|11
1644230970000|2022-02-07 10:49:30|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|13
1644230980000|2022-02-07 10:49:40|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|6
1644230990000|2022-02-07 10:49:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644231000000|2022-02-07 10:50:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644231010000|2022-02-07 10:50:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644231020000|2022-02-07 10:50:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644231030000|2022-02-07 10:50:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1644231040000|2022-02-07 10:50:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644231050000|2022-02-07 10:50:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644231080000|2022-02-07 10:51:20|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|6
1644231090000|2022-02-07 10:51:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644231110000|2022-02-07 10:51:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644231120000|2022-02-07 10:52:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|11
1644231130000|2022-02-07 10:52:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1644231140000|2022-02-07 10:52:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|11
1644231150000|2022-02-07 10:52:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644231160000|2022-02-07 10:52:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644231170000|2022-02-07 10:52:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644231180000|2022-02-07 10:53:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644231190000|2022-02-07 10:53:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1644231200000|2022-02-07 10:53:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644231210000|2022-02-07 10:53:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644231220000|2022-02-07 10:53:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644231230000|2022-02-07 10:53:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644231250000|2022-02-07 10:54:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644231260000|2022-02-07 10:54:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1644231270000|2022-02-07 10:54:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644231280000|2022-02-07 10:54:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644231300000|2022-02-07 10:55:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644231310000|2022-02-07 10:55:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644231320000|2022-02-07 10:55:20|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|3
1644231330000|2022-02-07 10:55:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644231340000|2022-02-07 10:55:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644231350000|2022-02-07 10:55:50|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|5
1644231360000|2022-02-07 10:56:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644231370000|2022-02-07 10:56:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644231380000|2022-02-07 10:56:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644231390000|2022-02-07 10:56:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1644231410000|2022-02-07 10:56:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644231430000|2022-02-07 10:57:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644231450000|2022-02-07 10:57:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644231460000|2022-02-07 10:57:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1644231470000|2022-02-07 10:57:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644231490000|2022-02-07 10:58:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1644231500000|2022-02-07 10:58:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1644231510000|2022-02-07 10:58:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644231520000|2022-02-07 10:58:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644231540000|2022-02-07 10:59:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1644231550000|2022-02-07 10:59:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644231560000|2022-02-07 10:59:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644231570000|2022-02-07 10:59:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644231590000|2022-02-07 10:59:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644231600000|2022-02-07 11:00:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644231610000|2022-02-07 11:00:10|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|8
1644231620000|2022-02-07 11:00:20|23.53|23.33|23.56|23.36|23.57|23.37|23.53|23.33|10
1644231630000|2022-02-07 11:00:30|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|9
1644231640000|2022-02-07 11:00:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1644231650000|2022-02-07 11:00:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644231660000|2022-02-07 11:01:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644231670000|2022-02-07 11:01:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|11
1644231680000|2022-02-07 11:01:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644231690000|2022-02-07 11:01:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1644231700000|2022-02-07 11:01:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|10
1644231710000|2022-02-07 11:01:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644231720000|2022-02-07 11:02:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644231730000|2022-02-07 11:02:10|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|12
1644231740000|2022-02-07 11:02:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|10
1644231750000|2022-02-07 11:02:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644231760000|2022-02-07 11:02:40|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|9
1644231770000|2022-02-07 11:02:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644231780000|2022-02-07 11:03:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|11
1644231790000|2022-02-07 11:03:10|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|10
1644231800000|2022-02-07 11:03:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644231810000|2022-02-07 11:03:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1644231820000|2022-02-07 11:03:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644231830000|2022-02-07 11:03:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644231840000|2022-02-07 11:04:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644231850000|2022-02-07 11:04:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644231860000|2022-02-07 11:04:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644231870000|2022-02-07 11:04:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644231880000|2022-02-07 11:04:40|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|7
1644231900000|2022-02-07 11:05:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|10
1644231910000|2022-02-07 11:05:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1644231920000|2022-02-07 11:05:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644231930000|2022-02-07 11:05:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|13
1644231940000|2022-02-07 11:05:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644231950000|2022-02-07 11:05:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644231960000|2022-02-07 11:06:00|23.62|23.42|23.61|23.41|23.63|23.43|23.6|23.4|6
1644231970000|2022-02-07 11:06:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644231990000|2022-02-07 11:06:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644232000000|2022-02-07 11:06:40|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1644232010000|2022-02-07 11:06:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644232020000|2022-02-07 11:07:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644232030000|2022-02-07 11:07:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644232070000|2022-02-07 11:07:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644232090000|2022-02-07 11:08:10|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|14
1644232100000|2022-02-07 11:08:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644232120000|2022-02-07 11:08:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644232140000|2022-02-07 11:09:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644232200000|2022-02-07 11:10:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644232210000|2022-02-07 11:10:10|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|6
1644232220000|2022-02-07 11:10:20|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|6
1644232230000|2022-02-07 11:10:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644232240000|2022-02-07 11:10:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644232250000|2022-02-07 11:10:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644232260000|2022-02-07 11:11:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|10
1644232270000|2022-02-07 11:11:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644232280000|2022-02-07 11:11:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644232290000|2022-02-07 11:11:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1644232300000|2022-02-07 11:11:40|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1644232310000|2022-02-07 11:11:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644232320000|2022-02-07 11:12:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1644232330000|2022-02-07 11:12:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644232360000|2022-02-07 11:12:40|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|5
1644232370000|2022-02-07 11:12:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644232380000|2022-02-07 11:13:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644232390000|2022-02-07 11:13:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644232410000|2022-02-07 11:13:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644232430000|2022-02-07 11:13:50|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|4
1644232440000|2022-02-07 11:14:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644232450000|2022-02-07 11:14:10|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1644232460000|2022-02-07 11:14:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644232470000|2022-02-07 11:14:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644232480000|2022-02-07 11:14:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644232490000|2022-02-07 11:14:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644232500000|2022-02-07 11:15:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1644232510000|2022-02-07 11:15:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644232520000|2022-02-07 11:15:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644232530000|2022-02-07 11:15:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644232540000|2022-02-07 11:15:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644232550000|2022-02-07 11:15:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1644232560000|2022-02-07 11:16:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|12
1644232570000|2022-02-07 11:16:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644232590000|2022-02-07 11:16:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644232600000|2022-02-07 11:16:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644232610000|2022-02-07 11:16:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644232620000|2022-02-07 11:17:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644232640000|2022-02-07 11:17:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644232650000|2022-02-07 11:17:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644232660000|2022-02-07 11:17:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644232670000|2022-02-07 11:17:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|10
1644232680000|2022-02-07 11:18:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644232690000|2022-02-07 11:18:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644232700000|2022-02-07 11:18:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644232710000|2022-02-07 11:18:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644232720000|2022-02-07 11:18:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644232730000|2022-02-07 11:18:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644232740000|2022-02-07 11:19:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|7
1644232750000|2022-02-07 11:19:10|23.59|23.39|23.6|23.4|23.61|23.41|23.58|23.38|6
1644232760000|2022-02-07 11:19:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644232770000|2022-02-07 11:19:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644232780000|2022-02-07 11:19:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644232790000|2022-02-07 11:19:50|23.62|23.42|23.62|23.42|23.62|23.42|23.6|23.4|5
1644232800000|2022-02-07 11:20:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|8
1644232830000|2022-02-07 11:20:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644232840000|2022-02-07 11:20:40|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|7
1644232850000|2022-02-07 11:20:50|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|4
1644232860000|2022-02-07 11:21:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644232870000|2022-02-07 11:21:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644232880000|2022-02-07 11:21:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644232890000|2022-02-07 11:21:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644232900000|2022-02-07 11:21:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644232910000|2022-02-07 11:21:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644232920000|2022-02-07 11:22:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1644232930000|2022-02-07 11:22:10|23.58|23.38|23.58|23.38|23.6|23.4|23.58|23.38|6
1644232940000|2022-02-07 11:22:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1644232960000|2022-02-07 11:22:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644232980000|2022-02-07 11:23:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1644233010000|2022-02-07 11:23:30|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1644233030000|2022-02-07 11:23:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644233050000|2022-02-07 11:24:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644233060000|2022-02-07 11:24:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644233070000|2022-02-07 11:24:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644233080000|2022-02-07 11:24:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644233090000|2022-02-07 11:24:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|12
1644233100000|2022-02-07 11:25:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|13
1644233110000|2022-02-07 11:25:10|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|10
1644233120000|2022-02-07 11:25:20|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1644233130000|2022-02-07 11:25:30|23.64|23.44|23.64|23.44|23.66|23.46|23.63|23.43|9
1644233140000|2022-02-07 11:25:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644233150000|2022-02-07 11:25:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644233160000|2022-02-07 11:26:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644233170000|2022-02-07 11:26:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1644233180000|2022-02-07 11:26:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644233200000|2022-02-07 11:26:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644233210000|2022-02-07 11:26:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644233220000|2022-02-07 11:27:00|23.64|23.44|23.71|23.51|23.71|23.51|23.64|23.44|7
1644233230000|2022-02-07 11:27:10|23.72|23.52|23.71|23.51|23.73|23.53|23.68|23.48|13
1644233240000|2022-02-07 11:27:20|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|10
1644233250000|2022-02-07 11:27:30|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|6
1644233260000|2022-02-07 11:27:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644233280000|2022-02-07 11:28:00|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1644233290000|2022-02-07 11:28:10|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|7
1644233300000|2022-02-07 11:28:20|23.73|23.53|23.75|23.55|23.76|23.56|23.72|23.52|23
1644233310000|2022-02-07 11:28:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644233320000|2022-02-07 11:28:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644233330000|2022-02-07 11:28:50|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|7
1644233340000|2022-02-07 11:29:00|23.78|23.58|23.78|23.58|23.81|23.61|23.77|23.57|19
1644233350000|2022-02-07 11:29:10|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|13
1644233360000|2022-02-07 11:29:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644233370000|2022-02-07 11:29:30|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|7
1644233390000|2022-02-07 11:29:50|23.79|23.59|23.78|23.58|23.79|23.59|23.77|23.57|8
1644233400000|2022-02-07 11:30:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|6
1644233410000|2022-02-07 11:30:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644233420000|2022-02-07 11:30:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|10
1644233430000|2022-02-07 11:30:30|23.79|23.59|23.83|23.63|23.84|23.64|23.79|23.59|11
1644233440000|2022-02-07 11:30:40|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|12
1644233450000|2022-02-07 11:30:50|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|10
1644233460000|2022-02-07 11:31:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644233470000|2022-02-07 11:31:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644233480000|2022-02-07 11:31:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644233490000|2022-02-07 11:31:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|9
1644233500000|2022-02-07 11:31:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644233510000|2022-02-07 11:31:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644233520000|2022-02-07 11:32:00|23.75|23.55|23.73|23.53|23.76|23.56|23.73|23.53|7
1644233540000|2022-02-07 11:32:20|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|13
1644233560000|2022-02-07 11:32:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644233570000|2022-02-07 11:32:50|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644233580000|2022-02-07 11:33:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644233590000|2022-02-07 11:33:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644233600000|2022-02-07 11:33:20|23.72|23.52|23.72|23.52|23.72|23.52|23.7|23.5|9
1644233610000|2022-02-07 11:33:30|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644233620000|2022-02-07 11:33:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644233630000|2022-02-07 11:33:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644233650000|2022-02-07 11:34:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644233660000|2022-02-07 11:34:20|23.72|23.52|23.74|23.54|23.75|23.55|23.72|23.52|5
1644233670000|2022-02-07 11:34:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644233680000|2022-02-07 11:34:40|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1644233690000|2022-02-07 11:34:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644233700000|2022-02-07 11:35:00|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|5
1644233710000|2022-02-07 11:35:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644233720000|2022-02-07 11:35:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644233730000|2022-02-07 11:35:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644233750000|2022-02-07 11:35:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|11
1644233760000|2022-02-07 11:36:00|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|9
1644233780000|2022-02-07 11:36:20|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644233790000|2022-02-07 11:36:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644233800000|2022-02-07 11:36:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644233810000|2022-02-07 11:36:50|23.71|23.51|23.72|23.52|23.73|23.53|23.7|23.5|6
1644233820000|2022-02-07 11:37:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644233830000|2022-02-07 11:37:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644233840000|2022-02-07 11:37:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644233860000|2022-02-07 11:37:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644233870000|2022-02-07 11:37:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644233880000|2022-02-07 11:38:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644233890000|2022-02-07 11:38:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644233900000|2022-02-07 11:38:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644233910000|2022-02-07 11:38:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644233920000|2022-02-07 11:38:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|6
1644233930000|2022-02-07 11:38:50|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|11
1644233940000|2022-02-07 11:39:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644233950000|2022-02-07 11:39:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644233970000|2022-02-07 11:39:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1644233980000|2022-02-07 11:39:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644233990000|2022-02-07 11:39:50|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|7
1644234000000|2022-02-07 11:40:00|23.75|23.55|23.76|23.56|23.77|23.57|23.74|23.54|6
1644234010000|2022-02-07 11:40:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1644234020000|2022-02-07 11:40:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1644234030000|2022-02-07 11:40:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|10
1644234040000|2022-02-07 11:40:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1644234050000|2022-02-07 11:40:50|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|6
1644234060000|2022-02-07 11:41:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1644234070000|2022-02-07 11:41:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644234080000|2022-02-07 11:41:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644234100000|2022-02-07 11:41:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644234110000|2022-02-07 11:41:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644234120000|2022-02-07 11:42:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644234130000|2022-02-07 11:42:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644234140000|2022-02-07 11:42:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644234150000|2022-02-07 11:42:30|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1644234160000|2022-02-07 11:42:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644234170000|2022-02-07 11:42:50|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|10
1644234180000|2022-02-07 11:43:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|14
1644234190000|2022-02-07 11:43:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644234200000|2022-02-07 11:43:20|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|4
1644234210000|2022-02-07 11:43:30|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644234220000|2022-02-07 11:43:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644234230000|2022-02-07 11:43:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644234240000|2022-02-07 11:44:00|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|5
1644234250000|2022-02-07 11:44:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644234260000|2022-02-07 11:44:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644234270000|2022-02-07 11:44:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|12
1644234280000|2022-02-07 11:44:40|23.81|23.61|23.81|23.61|23.81|23.61|23.79|23.59|6
1644234290000|2022-02-07 11:44:50|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|17
1644234300000|2022-02-07 11:45:00|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|3
1644234310000|2022-02-07 11:45:10|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|4
1644234340000|2022-02-07 11:45:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644234360000|2022-02-07 11:46:00|23.76|23.56|23.73|23.53|23.77|23.57|23.73|23.53|8
1644234370000|2022-02-07 11:46:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|9
1644234380000|2022-02-07 11:46:20|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|11
1644234390000|2022-02-07 11:46:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644234400000|2022-02-07 11:46:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644234410000|2022-02-07 11:46:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644234420000|2022-02-07 11:47:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644234430000|2022-02-07 11:47:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|7
1644234440000|2022-02-07 11:47:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644234450000|2022-02-07 11:47:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644234460000|2022-02-07 11:47:40|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|8
1644234480000|2022-02-07 11:48:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644234490000|2022-02-07 11:48:10|23.68|23.48|23.69|23.49|23.7|23.5|23.67|23.47|8
1644234500000|2022-02-07 11:48:20|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|9
1644234510000|2022-02-07 11:48:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644234520000|2022-02-07 11:48:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644234530000|2022-02-07 11:48:50|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|4
1644234540000|2022-02-07 11:49:00|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|8
1644234550000|2022-02-07 11:49:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644234560000|2022-02-07 11:49:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644234570000|2022-02-07 11:49:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644234580000|2022-02-07 11:49:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644234590000|2022-02-07 11:49:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1644234610000|2022-02-07 11:50:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644234620000|2022-02-07 11:50:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644234630000|2022-02-07 11:50:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644234640000|2022-02-07 11:50:40|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1644234650000|2022-02-07 11:50:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|6
1644234660000|2022-02-07 11:51:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644234670000|2022-02-07 11:51:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644234680000|2022-02-07 11:51:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644234690000|2022-02-07 11:51:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644234700000|2022-02-07 11:51:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|9
1644234710000|2022-02-07 11:51:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644234720000|2022-02-07 11:52:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644234730000|2022-02-07 11:52:10|23.68|23.48|23.65|23.45|23.68|23.48|23.65|23.45|4
1644234740000|2022-02-07 11:52:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644234750000|2022-02-07 11:52:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644234760000|2022-02-07 11:52:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644234770000|2022-02-07 11:52:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644234780000|2022-02-07 11:53:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644234790000|2022-02-07 11:53:10|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|5
1644234800000|2022-02-07 11:53:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644234810000|2022-02-07 11:53:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644234820000|2022-02-07 11:53:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644234830000|2022-02-07 11:53:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644234840000|2022-02-07 11:54:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1644234850000|2022-02-07 11:54:10|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1644234860000|2022-02-07 11:54:20|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1644234870000|2022-02-07 11:54:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644234890000|2022-02-07 11:54:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644234900000|2022-02-07 11:55:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644234910000|2022-02-07 11:55:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644234920000|2022-02-07 11:55:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644234970000|2022-02-07 11:56:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644234980000|2022-02-07 11:56:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644234990000|2022-02-07 11:56:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644235000000|2022-02-07 11:56:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644235020000|2022-02-07 11:57:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644235040000|2022-02-07 11:57:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644235050000|2022-02-07 11:57:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644235060000|2022-02-07 11:57:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644235090000|2022-02-07 11:58:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644235140000|2022-02-07 11:59:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|6
1644235190000|2022-02-07 11:59:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644235200000|2022-02-07 12:00:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644235210000|2022-02-07 12:00:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|10
1644235220000|2022-02-07 12:00:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644235230000|2022-02-07 12:00:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644235240000|2022-02-07 12:00:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644235250000|2022-02-07 12:00:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644235260000|2022-02-07 12:01:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644235270000|2022-02-07 12:01:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644235280000|2022-02-07 12:01:20|23.68|23.48|23.66|23.46|23.69|23.49|23.66|23.46|12
1644235290000|2022-02-07 12:01:30|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|12
1644235300000|2022-02-07 12:01:40|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1644235320000|2022-02-07 12:02:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644235330000|2022-02-07 12:02:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644235340000|2022-02-07 12:02:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644235350000|2022-02-07 12:02:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|9
1644235360000|2022-02-07 12:02:40|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1644235370000|2022-02-07 12:02:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644235390000|2022-02-07 12:03:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644235400000|2022-02-07 12:03:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644235430000|2022-02-07 12:03:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644235440000|2022-02-07 12:04:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644235450000|2022-02-07 12:04:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1644235470000|2022-02-07 12:04:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644235480000|2022-02-07 12:04:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644235490000|2022-02-07 12:04:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1644235500000|2022-02-07 12:05:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644235510000|2022-02-07 12:05:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1644235520000|2022-02-07 12:05:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1644235590000|2022-02-07 12:06:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644235600000|2022-02-07 12:06:40|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|6
1644235610000|2022-02-07 12:06:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644235620000|2022-02-07 12:07:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644235630000|2022-02-07 12:07:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644235650000|2022-02-07 12:07:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644235660000|2022-02-07 12:07:40|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|10
1644235670000|2022-02-07 12:07:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|9
1644235700000|2022-02-07 12:08:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644235720000|2022-02-07 12:08:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644235730000|2022-02-07 12:08:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644235740000|2022-02-07 12:09:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644235750000|2022-02-07 12:09:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644235760000|2022-02-07 12:09:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644235770000|2022-02-07 12:09:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644235790000|2022-02-07 12:09:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|9
1644235800000|2022-02-07 12:10:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644235810000|2022-02-07 12:10:10|23.57|23.37|23.55|23.35|23.57|23.37|23.54|23.34|9
1644235820000|2022-02-07 12:10:20|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|3
1644235840000|2022-02-07 12:10:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644235860000|2022-02-07 12:11:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644235870000|2022-02-07 12:11:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644235890000|2022-02-07 12:11:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644235900000|2022-02-07 12:11:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1644235930000|2022-02-07 12:12:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644235950000|2022-02-07 12:12:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644235970000|2022-02-07 12:12:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644235990000|2022-02-07 12:13:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644236000000|2022-02-07 12:13:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644236010000|2022-02-07 12:13:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644236020000|2022-02-07 12:13:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644236030000|2022-02-07 12:13:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644236040000|2022-02-07 12:14:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644236050000|2022-02-07 12:14:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644236110000|2022-02-07 12:15:10|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|3
1644236120000|2022-02-07 12:15:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644236130000|2022-02-07 12:15:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644236140000|2022-02-07 12:15:40|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|8
1644236150000|2022-02-07 12:15:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644236160000|2022-02-07 12:16:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644236170000|2022-02-07 12:16:10|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|7
1644236180000|2022-02-07 12:16:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644236190000|2022-02-07 12:16:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1644236200000|2022-02-07 12:16:40|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|5
1644236220000|2022-02-07 12:17:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644236230000|2022-02-07 12:17:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644236250000|2022-02-07 12:17:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644236260000|2022-02-07 12:17:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1644236300000|2022-02-07 12:18:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644236310000|2022-02-07 12:18:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644236320000|2022-02-07 12:18:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1644236330000|2022-02-07 12:18:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1644236340000|2022-02-07 12:19:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644236360000|2022-02-07 12:19:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1644236380000|2022-02-07 12:19:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644236390000|2022-02-07 12:19:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644236400000|2022-02-07 12:20:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644236410000|2022-02-07 12:20:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644236420000|2022-02-07 12:20:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644236430000|2022-02-07 12:20:30|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|7
1644236440000|2022-02-07 12:20:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1644236450000|2022-02-07 12:20:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644236460000|2022-02-07 12:21:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1644236480000|2022-02-07 12:21:20|23.46|23.26|23.46|23.26|23.48|23.28|23.46|23.26|7
1644236500000|2022-02-07 12:21:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1644236510000|2022-02-07 12:21:50|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1644236520000|2022-02-07 12:22:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1644236530000|2022-02-07 12:22:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|3
1644236540000|2022-02-07 12:22:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644236560000|2022-02-07 12:22:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644236570000|2022-02-07 12:22:50|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|6
1644236580000|2022-02-07 12:23:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644236590000|2022-02-07 12:23:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1644236600000|2022-02-07 12:23:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644236610000|2022-02-07 12:23:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644236620000|2022-02-07 12:23:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1644236640000|2022-02-07 12:24:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1644236650000|2022-02-07 12:24:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644236660000|2022-02-07 12:24:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1644236670000|2022-02-07 12:24:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1644236680000|2022-02-07 12:24:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644236690000|2022-02-07 12:24:50|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1644236700000|2022-02-07 12:25:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|6
1644236710000|2022-02-07 12:25:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644236730000|2022-02-07 12:25:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644236740000|2022-02-07 12:25:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644236750000|2022-02-07 12:25:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644236760000|2022-02-07 12:26:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644236770000|2022-02-07 12:26:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644236780000|2022-02-07 12:26:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644236790000|2022-02-07 12:26:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644236800000|2022-02-07 12:26:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1644236810000|2022-02-07 12:26:50|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|7
1644236830000|2022-02-07 12:27:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644236840000|2022-02-07 12:27:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1644236850000|2022-02-07 12:27:30|23.52|23.32|23.51|23.31|23.52|23.32|23.5|23.3|4
1644236860000|2022-02-07 12:27:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644236870000|2022-02-07 12:27:50|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|4
1644236880000|2022-02-07 12:28:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1644236890000|2022-02-07 12:28:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644236900000|2022-02-07 12:28:20|23.48|23.28|23.48|23.28|23.48|23.28|23.46|23.26|9
1644236910000|2022-02-07 12:28:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644236920000|2022-02-07 12:28:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1644236930000|2022-02-07 12:28:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1644236940000|2022-02-07 12:29:00|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|6
1644236950000|2022-02-07 12:29:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644236960000|2022-02-07 12:29:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644236980000|2022-02-07 12:29:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644236990000|2022-02-07 12:29:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644237000000|2022-02-07 12:30:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644237010000|2022-02-07 12:30:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644237020000|2022-02-07 12:30:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644237030000|2022-02-07 12:30:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644237050000|2022-02-07 12:30:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1644237070000|2022-02-07 12:31:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644237080000|2022-02-07 12:31:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644237090000|2022-02-07 12:31:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1644237100000|2022-02-07 12:31:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1644237110000|2022-02-07 12:31:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644237120000|2022-02-07 12:32:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1644237140000|2022-02-07 12:32:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1644237160000|2022-02-07 12:32:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1644237170000|2022-02-07 12:32:50|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|8
1644237180000|2022-02-07 12:33:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1644237190000|2022-02-07 12:33:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1644237200000|2022-02-07 12:33:20|23.47|23.27|23.47|23.27|23.48|23.28|23.45|23.25|12
1644237210000|2022-02-07 12:33:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644237220000|2022-02-07 12:33:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644237240000|2022-02-07 12:34:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1644237250000|2022-02-07 12:34:10|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|3
1644237260000|2022-02-07 12:34:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1644237280000|2022-02-07 12:34:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644237290000|2022-02-07 12:34:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644237300000|2022-02-07 12:35:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644237310000|2022-02-07 12:35:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644237320000|2022-02-07 12:35:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1644237340000|2022-02-07 12:35:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|11
1644237350000|2022-02-07 12:35:50|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|12
1644237360000|2022-02-07 12:36:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644237370000|2022-02-07 12:36:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644237380000|2022-02-07 12:36:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644237390000|2022-02-07 12:36:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644237400000|2022-02-07 12:36:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1644237410000|2022-02-07 12:36:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644237430000|2022-02-07 12:37:10|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|4
1644237450000|2022-02-07 12:37:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644237480000|2022-02-07 12:38:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644237490000|2022-02-07 12:38:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644237510000|2022-02-07 12:38:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644237520000|2022-02-07 12:38:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|9
1644237560000|2022-02-07 12:39:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644237600000|2022-02-07 12:40:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644237610000|2022-02-07 12:40:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644237630000|2022-02-07 12:40:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644237640000|2022-02-07 12:40:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|13
1644237650000|2022-02-07 12:40:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644237660000|2022-02-07 12:41:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644237670000|2022-02-07 12:41:10|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|12
1644237680000|2022-02-07 12:41:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644237700000|2022-02-07 12:41:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|9
1644237710000|2022-02-07 12:41:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|10
1644237720000|2022-02-07 12:42:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|9
1644237730000|2022-02-07 12:42:10|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|6
1644237740000|2022-02-07 12:42:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|12
1644237750000|2022-02-07 12:42:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644237760000|2022-02-07 12:42:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644237770000|2022-02-07 12:42:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644237780000|2022-02-07 12:43:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644237790000|2022-02-07 12:43:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644237800000|2022-02-07 12:43:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644237810000|2022-02-07 12:43:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644237820000|2022-02-07 12:43:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644237830000|2022-02-07 12:43:50|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|5
1644237840000|2022-02-07 12:44:00|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|5
1644237850000|2022-02-07 12:44:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644237860000|2022-02-07 12:44:20|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|20
1644237870000|2022-02-07 12:44:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|11
1644237890000|2022-02-07 12:44:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644237900000|2022-02-07 12:45:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644237930000|2022-02-07 12:45:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644237940000|2022-02-07 12:45:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644237950000|2022-02-07 12:45:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644237960000|2022-02-07 12:46:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644237970000|2022-02-07 12:46:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644237980000|2022-02-07 12:46:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644237990000|2022-02-07 12:46:30|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|5
1644238000000|2022-02-07 12:46:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644238020000|2022-02-07 12:47:00|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|11
1644238030000|2022-02-07 12:47:10|23.59|23.39|23.62|23.42|23.63|23.43|23.59|23.39|10
1644238040000|2022-02-07 12:47:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644238050000|2022-02-07 12:47:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644238060000|2022-02-07 12:47:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644238070000|2022-02-07 12:47:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644238080000|2022-02-07 12:48:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644238090000|2022-02-07 12:48:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644238100000|2022-02-07 12:48:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644238110000|2022-02-07 12:48:30|23.61|23.41|23.58|23.38|23.61|23.41|23.57|23.37|10
1644238120000|2022-02-07 12:48:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1644238140000|2022-02-07 12:49:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644238150000|2022-02-07 12:49:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644238200000|2022-02-07 12:50:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644238210000|2022-02-07 12:50:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644238220000|2022-02-07 12:50:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644238230000|2022-02-07 12:50:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644238260000|2022-02-07 12:51:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|11
1644238270000|2022-02-07 12:51:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1644238280000|2022-02-07 12:51:20|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|6
1644238290000|2022-02-07 12:51:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644238300000|2022-02-07 12:51:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644238320000|2022-02-07 12:52:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1644238350000|2022-02-07 12:52:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644238360000|2022-02-07 12:52:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1644238370000|2022-02-07 12:52:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644238380000|2022-02-07 12:53:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1644238400000|2022-02-07 12:53:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644238420000|2022-02-07 12:53:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644238430000|2022-02-07 12:53:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644238440000|2022-02-07 12:54:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644238460000|2022-02-07 12:54:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644238470000|2022-02-07 12:54:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644238480000|2022-02-07 12:54:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644238490000|2022-02-07 12:54:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644238500000|2022-02-07 12:55:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644238510000|2022-02-07 12:55:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644238530000|2022-02-07 12:55:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644238550000|2022-02-07 12:55:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644238560000|2022-02-07 12:56:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644238570000|2022-02-07 12:56:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644238580000|2022-02-07 12:56:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|11
1644238590000|2022-02-07 12:56:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644238600000|2022-02-07 12:56:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644238610000|2022-02-07 12:56:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644238620000|2022-02-07 12:57:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644238640000|2022-02-07 12:57:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644238650000|2022-02-07 12:57:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644238670000|2022-02-07 12:57:50|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|8
1644238720000|2022-02-07 12:58:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644238730000|2022-02-07 12:58:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1644238750000|2022-02-07 12:59:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1644238760000|2022-02-07 12:59:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644238770000|2022-02-07 12:59:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644238780000|2022-02-07 12:59:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644238790000|2022-02-07 12:59:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1644238800000|2022-02-07 13:00:00|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|6
1644238810000|2022-02-07 13:00:10|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|8
1644238820000|2022-02-07 13:00:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|12
1644238830000|2022-02-07 13:00:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644238850000|2022-02-07 13:00:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644238880000|2022-02-07 13:01:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644238890000|2022-02-07 13:01:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644238920000|2022-02-07 13:02:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644238930000|2022-02-07 13:02:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1644238940000|2022-02-07 13:02:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644238950000|2022-02-07 13:02:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644238960000|2022-02-07 13:02:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644238970000|2022-02-07 13:02:50|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|17
1644238980000|2022-02-07 13:03:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644239000000|2022-02-07 13:03:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239020000|2022-02-07 13:03:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1644239040000|2022-02-07 13:04:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|8
1644239050000|2022-02-07 13:04:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644239060000|2022-02-07 13:04:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644239070000|2022-02-07 13:04:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644239080000|2022-02-07 13:04:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644239090000|2022-02-07 13:04:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|4
1644239100000|2022-02-07 13:05:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644239110000|2022-02-07 13:05:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644239130000|2022-02-07 13:05:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644239140000|2022-02-07 13:05:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644239180000|2022-02-07 13:06:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644239190000|2022-02-07 13:06:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644239200000|2022-02-07 13:06:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644239210000|2022-02-07 13:06:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644239230000|2022-02-07 13:07:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644239240000|2022-02-07 13:07:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644239270000|2022-02-07 13:07:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644239280000|2022-02-07 13:08:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644239290000|2022-02-07 13:08:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644239300000|2022-02-07 13:08:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644239310000|2022-02-07 13:08:30|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|10
1644239320000|2022-02-07 13:08:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644239330000|2022-02-07 13:08:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644239340000|2022-02-07 13:09:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644239370000|2022-02-07 13:09:30|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|4
1644239390000|2022-02-07 13:09:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644239400000|2022-02-07 13:10:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644239410000|2022-02-07 13:10:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644239420000|2022-02-07 13:10:20|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|7
1644239430000|2022-02-07 13:10:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644239440000|2022-02-07 13:10:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644239450000|2022-02-07 13:10:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644239460000|2022-02-07 13:11:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644239470000|2022-02-07 13:11:10|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|8
1644239480000|2022-02-07 13:11:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239490000|2022-02-07 13:11:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1644239500000|2022-02-07 13:11:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239510000|2022-02-07 13:11:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644239520000|2022-02-07 13:12:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644239570000|2022-02-07 13:12:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1644239580000|2022-02-07 13:13:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1644239610000|2022-02-07 13:13:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239620000|2022-02-07 13:13:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644239640000|2022-02-07 13:14:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239650000|2022-02-07 13:14:10|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|6
1644239660000|2022-02-07 13:14:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|7
1644239670000|2022-02-07 13:14:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644239680000|2022-02-07 13:14:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644239700000|2022-02-07 13:15:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644239750000|2022-02-07 13:15:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1644239760000|2022-02-07 13:16:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1644239770000|2022-02-07 13:16:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1644239780000|2022-02-07 13:16:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644239790000|2022-02-07 13:16:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644239800000|2022-02-07 13:16:40|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|3
1644239810000|2022-02-07 13:16:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1644239820000|2022-02-07 13:17:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644239840000|2022-02-07 13:17:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644239850000|2022-02-07 13:17:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644239860000|2022-02-07 13:17:40|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|15
1644239870000|2022-02-07 13:17:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644239880000|2022-02-07 13:18:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644239890000|2022-02-07 13:18:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644239940000|2022-02-07 13:19:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1644239950000|2022-02-07 13:19:10|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1644239960000|2022-02-07 13:19:20|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|10
1644239970000|2022-02-07 13:19:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644239980000|2022-02-07 13:19:40|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|4
1644239990000|2022-02-07 13:19:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1644240000000|2022-02-07 13:20:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644240010000|2022-02-07 13:20:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644240030000|2022-02-07 13:20:30|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|4
1644240040000|2022-02-07 13:20:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1644240050000|2022-02-07 13:20:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1644240060000|2022-02-07 13:21:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644240070000|2022-02-07 13:21:10|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|9
1644240080000|2022-02-07 13:21:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|9
1644240090000|2022-02-07 13:21:30|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|7
1644240100000|2022-02-07 13:21:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|7
1644240110000|2022-02-07 13:21:50|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|4
1644240120000|2022-02-07 13:22:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644240130000|2022-02-07 13:22:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644240150000|2022-02-07 13:22:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644240170000|2022-02-07 13:22:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644240180000|2022-02-07 13:23:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644240200000|2022-02-07 13:23:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644240220000|2022-02-07 13:23:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644240230000|2022-02-07 13:23:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644240250000|2022-02-07 13:24:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644240260000|2022-02-07 13:24:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644240270000|2022-02-07 13:24:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644240280000|2022-02-07 13:24:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644240290000|2022-02-07 13:24:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644240300000|2022-02-07 13:25:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1644240310000|2022-02-07 13:25:10|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|6
1644240320000|2022-02-07 13:25:20|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|16
1644240330000|2022-02-07 13:25:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644240340000|2022-02-07 13:25:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1644240350000|2022-02-07 13:25:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1644240360000|2022-02-07 13:26:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644240370000|2022-02-07 13:26:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1644240380000|2022-02-07 13:26:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644240390000|2022-02-07 13:26:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644240400000|2022-02-07 13:26:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644240410000|2022-02-07 13:26:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644240420000|2022-02-07 13:27:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1644240430000|2022-02-07 13:27:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644240440000|2022-02-07 13:27:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644240450000|2022-02-07 13:27:30|23.48|23.28|23.5|23.3|23.5|23.3|23.47|23.27|13
1644240460000|2022-02-07 13:27:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644240470000|2022-02-07 13:27:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644240480000|2022-02-07 13:28:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644240490000|2022-02-07 13:28:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1644240500000|2022-02-07 13:28:20|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|5
1644240510000|2022-02-07 13:28:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644240540000|2022-02-07 13:29:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644240550000|2022-02-07 13:29:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644240560000|2022-02-07 13:29:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644240570000|2022-02-07 13:29:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644240600000|2022-02-07 13:30:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644240610000|2022-02-07 13:30:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1644240620000|2022-02-07 13:30:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644240630000|2022-02-07 13:30:30|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|3
1644240650000|2022-02-07 13:30:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644240660000|2022-02-07 13:31:00|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|4
1644240690000|2022-02-07 13:31:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1644240700000|2022-02-07 13:31:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1644240710000|2022-02-07 13:31:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644240750000|2022-02-07 13:32:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644240760000|2022-02-07 13:32:40|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|4
1644240770000|2022-02-07 13:32:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644240780000|2022-02-07 13:33:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644240790000|2022-02-07 13:33:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644240820000|2022-02-07 13:33:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644240830000|2022-02-07 13:33:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644240840000|2022-02-07 13:34:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644240870000|2022-02-07 13:34:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644240880000|2022-02-07 13:34:40|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|3
1644240890000|2022-02-07 13:34:50|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1644240900000|2022-02-07 13:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1644240910000|2022-02-07 13:35:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644240920000|2022-02-07 13:35:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1644240930000|2022-02-07 13:35:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1644240940000|2022-02-07 13:35:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644240950000|2022-02-07 13:35:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644240960000|2022-02-07 13:36:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1644240980000|2022-02-07 13:36:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644241000000|2022-02-07 13:36:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1644241010000|2022-02-07 13:36:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644241020000|2022-02-07 13:37:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1644241030000|2022-02-07 13:37:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1644241050000|2022-02-07 13:37:30|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|9
1644241060000|2022-02-07 13:37:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1644241080000|2022-02-07 13:38:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644241110000|2022-02-07 13:38:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644241120000|2022-02-07 13:38:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1644241130000|2022-02-07 13:38:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644241140000|2022-02-07 13:39:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644241150000|2022-02-07 13:39:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1644241160000|2022-02-07 13:39:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1644241170000|2022-02-07 13:39:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1644241190000|2022-02-07 13:39:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644241200000|2022-02-07 13:40:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|7
1644241220000|2022-02-07 13:40:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644241230000|2022-02-07 13:40:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1644241240000|2022-02-07 13:40:40|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|7
1644241250000|2022-02-07 13:40:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1644241260000|2022-02-07 13:41:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644241280000|2022-02-07 13:41:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644241300000|2022-02-07 13:41:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644241310000|2022-02-07 13:41:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644241330000|2022-02-07 13:42:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1644241340000|2022-02-07 13:42:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1644241370000|2022-02-07 13:42:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1644241380000|2022-02-07 13:43:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1644241390000|2022-02-07 13:43:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1644241420000|2022-02-07 13:43:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644241440000|2022-02-07 13:44:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|4
1644241450000|2022-02-07 13:44:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644241470000|2022-02-07 13:44:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1644241480000|2022-02-07 13:44:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1644241490000|2022-02-07 13:44:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644241500000|2022-02-07 13:45:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644241510000|2022-02-07 13:45:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644241520000|2022-02-07 13:45:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644241530000|2022-02-07 13:45:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644241540000|2022-02-07 13:45:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1644241550000|2022-02-07 13:45:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644241560000|2022-02-07 13:46:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644241570000|2022-02-07 13:46:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644241600000|2022-02-07 13:46:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644241610000|2022-02-07 13:46:50|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|9
1644241620000|2022-02-07 13:47:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1644241630000|2022-02-07 13:47:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1644241640000|2022-02-07 13:47:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644241650000|2022-02-07 13:47:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644241660000|2022-02-07 13:47:40|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|6
1644241670000|2022-02-07 13:47:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644241680000|2022-02-07 13:48:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644241690000|2022-02-07 13:48:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1644241700000|2022-02-07 13:48:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644241710000|2022-02-07 13:48:30|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1644241720000|2022-02-07 13:48:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1644241730000|2022-02-07 13:48:50|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|7
1644241750000|2022-02-07 13:49:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644241760000|2022-02-07 13:49:20|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|11
1644241780000|2022-02-07 13:49:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644241790000|2022-02-07 13:49:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644241800000|2022-02-07 13:50:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|8
1644241810000|2022-02-07 13:50:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1644241820000|2022-02-07 13:50:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1644241840000|2022-02-07 13:50:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644241850000|2022-02-07 13:50:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1644241870000|2022-02-07 13:51:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644241880000|2022-02-07 13:51:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644241930000|2022-02-07 13:52:10|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|4
1644241940000|2022-02-07 13:52:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1644241950000|2022-02-07 13:52:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1644241970000|2022-02-07 13:52:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644241980000|2022-02-07 13:53:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1644241990000|2022-02-07 13:53:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1644242010000|2022-02-07 13:53:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242040000|2022-02-07 13:54:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1644242050000|2022-02-07 13:54:10|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|5
1644242060000|2022-02-07 13:54:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1644242070000|2022-02-07 13:54:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242080000|2022-02-07 13:54:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1644242090000|2022-02-07 13:54:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1644242110000|2022-02-07 13:55:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242120000|2022-02-07 13:55:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644242130000|2022-02-07 13:55:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1644242140000|2022-02-07 13:55:40|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|12
1644242150000|2022-02-07 13:55:50|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|9
1644242160000|2022-02-07 13:56:00|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|5
1644242170000|2022-02-07 13:56:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644242180000|2022-02-07 13:56:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1644242190000|2022-02-07 13:56:30|23.5|23.3|23.49|23.29|23.5|23.3|23.48|23.28|6
1644242200000|2022-02-07 13:56:40|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|11
1644242210000|2022-02-07 13:56:50|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1644242220000|2022-02-07 13:57:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644242250000|2022-02-07 13:57:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1644242260000|2022-02-07 13:57:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1644242280000|2022-02-07 13:58:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644242290000|2022-02-07 13:58:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644242300000|2022-02-07 13:58:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1644242310000|2022-02-07 13:58:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644242320000|2022-02-07 13:58:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1644242340000|2022-02-07 13:59:00|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|3
1644242350000|2022-02-07 13:59:10|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|7
1644242360000|2022-02-07 13:59:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1644242370000|2022-02-07 13:59:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1644242380000|2022-02-07 13:59:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644242390000|2022-02-07 13:59:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1644242400000|2022-02-07 14:00:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1644242410000|2022-02-07 14:00:10|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|3
1644242420000|2022-02-07 14:00:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1644242430000|2022-02-07 14:00:30|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|5
1644242450000|2022-02-07 14:00:50|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|5
1644242460000|2022-02-07 14:01:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|13
1644242470000|2022-02-07 14:01:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1644242480000|2022-02-07 14:01:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1644242490000|2022-02-07 14:01:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644242510000|2022-02-07 14:01:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1644242520000|2022-02-07 14:02:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644242530000|2022-02-07 14:02:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644242540000|2022-02-07 14:02:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644242550000|2022-02-07 14:02:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|9
1644242560000|2022-02-07 14:02:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644242570000|2022-02-07 14:02:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644242590000|2022-02-07 14:03:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1644242600000|2022-02-07 14:03:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1644242630000|2022-02-07 14:03:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644242640000|2022-02-07 14:04:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1644242650000|2022-02-07 14:04:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242660000|2022-02-07 14:04:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644242670000|2022-02-07 14:04:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644242680000|2022-02-07 14:04:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1644242690000|2022-02-07 14:04:50|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|12
1644242710000|2022-02-07 14:05:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1644242750000|2022-02-07 14:05:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1644242760000|2022-02-07 14:06:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644242770000|2022-02-07 14:06:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242780000|2022-02-07 14:06:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644242790000|2022-02-07 14:06:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1644242800000|2022-02-07 14:06:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1644242810000|2022-02-07 14:06:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644242820000|2022-02-07 14:07:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644242860000|2022-02-07 14:07:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644242870000|2022-02-07 14:07:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1644242880000|2022-02-07 14:08:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644242910000|2022-02-07 14:08:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644242920000|2022-02-07 14:08:40|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|3
1644242930000|2022-02-07 14:08:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|12
1644242940000|2022-02-07 14:09:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644242960000|2022-02-07 14:09:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644242970000|2022-02-07 14:09:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644242980000|2022-02-07 14:09:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|9
1644242990000|2022-02-07 14:09:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1644243000000|2022-02-07 14:10:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1644243010000|2022-02-07 14:10:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644243020000|2022-02-07 14:10:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1644243030000|2022-02-07 14:10:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644243040000|2022-02-07 14:10:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644243050000|2022-02-07 14:10:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644243060000|2022-02-07 14:11:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1644243070000|2022-02-07 14:11:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644243080000|2022-02-07 14:11:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644243100000|2022-02-07 14:11:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1644243130000|2022-02-07 14:12:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1644243140000|2022-02-07 14:12:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644243150000|2022-02-07 14:12:30|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|6
1644243220000|2022-02-07 14:13:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644243230000|2022-02-07 14:13:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644243250000|2022-02-07 14:14:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644243260000|2022-02-07 14:14:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1644243270000|2022-02-07 14:14:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644243280000|2022-02-07 14:14:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644243290000|2022-02-07 14:14:50|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|6
1644243300000|2022-02-07 14:15:00|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|8
1644243310000|2022-02-07 14:15:10|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|7
1644243320000|2022-02-07 14:15:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1644243330000|2022-02-07 14:15:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1644243340000|2022-02-07 14:15:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644243350000|2022-02-07 14:15:50|23.4|23.2|23.43|23.23|23.43|23.23|23.4|23.2|6
1644243360000|2022-02-07 14:16:00|23.42|23.22|23.4|23.2|23.43|23.23|23.4|23.2|11
1644243370000|2022-02-07 14:16:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1644243380000|2022-02-07 14:16:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644243390000|2022-02-07 14:16:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1644243400000|2022-02-07 14:16:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1644243410000|2022-02-07 14:16:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644243420000|2022-02-07 14:17:00|23.39|23.19|23.37|23.17|23.39|23.19|23.36|23.16|10
1644243430000|2022-02-07 14:17:10|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|16
1644243440000|2022-02-07 14:17:20|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|13
1644243450000|2022-02-07 14:17:30|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|10
1644243460000|2022-02-07 14:17:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1644243470000|2022-02-07 14:17:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644243480000|2022-02-07 14:18:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1644243490000|2022-02-07 14:18:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1644243520000|2022-02-07 14:18:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644243530000|2022-02-07 14:18:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1644243540000|2022-02-07 14:19:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644243550000|2022-02-07 14:19:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644243560000|2022-02-07 14:19:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|10
1644243570000|2022-02-07 14:19:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644243580000|2022-02-07 14:19:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1644243590000|2022-02-07 14:19:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644243610000|2022-02-07 14:20:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|10
1644243620000|2022-02-07 14:20:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644243630000|2022-02-07 14:20:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644243640000|2022-02-07 14:20:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644243650000|2022-02-07 14:20:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644243670000|2022-02-07 14:21:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1644243680000|2022-02-07 14:21:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644243690000|2022-02-07 14:21:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1644243700000|2022-02-07 14:21:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644243720000|2022-02-07 14:22:00|23.38|23.18|23.39|23.19|23.4|23.2|23.37|23.17|6
1644243730000|2022-02-07 14:22:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644243740000|2022-02-07 14:22:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644243750000|2022-02-07 14:22:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1644243760000|2022-02-07 14:22:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644243770000|2022-02-07 14:22:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1644243780000|2022-02-07 14:23:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|6
1644243790000|2022-02-07 14:23:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1644243800000|2022-02-07 14:23:20|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|6
1644243810000|2022-02-07 14:23:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1644243830000|2022-02-07 14:23:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644243840000|2022-02-07 14:24:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1644243860000|2022-02-07 14:24:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1644243870000|2022-02-07 14:24:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644243880000|2022-02-07 14:24:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1644243890000|2022-02-07 14:24:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1644243900000|2022-02-07 14:25:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644243910000|2022-02-07 14:25:10|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|7
1644243920000|2022-02-07 14:25:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644243930000|2022-02-07 14:25:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644243940000|2022-02-07 14:25:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1644243950000|2022-02-07 14:25:50|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1644243960000|2022-02-07 14:26:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644243970000|2022-02-07 14:26:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644243980000|2022-02-07 14:26:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1644243990000|2022-02-07 14:26:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1644244010000|2022-02-07 14:26:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1644244020000|2022-02-07 14:27:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1644244030000|2022-02-07 14:27:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1644244040000|2022-02-07 14:27:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644244050000|2022-02-07 14:27:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1644244070000|2022-02-07 14:27:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|10
1644244080000|2022-02-07 14:28:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644244090000|2022-02-07 14:28:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644244100000|2022-02-07 14:28:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1644244110000|2022-02-07 14:28:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1644244130000|2022-02-07 14:28:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1644244140000|2022-02-07 14:29:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644244150000|2022-02-07 14:29:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1644244160000|2022-02-07 14:29:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|10
1644244170000|2022-02-07 14:29:30|23.44|23.24|23.43|23.23|23.44|23.24|23.42|23.22|6
1644244180000|2022-02-07 14:29:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1644244190000|2022-02-07 14:29:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644244200000|2022-02-07 14:30:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|10
1644244210000|2022-02-07 14:30:10|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|5
1644244220000|2022-02-07 14:30:20|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|12
1644244230000|2022-02-07 14:30:30|23.4|23.2|23.42|23.22|23.43|23.23|23.39|23.19|9
1644244240000|2022-02-07 14:30:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1644244250000|2022-02-07 14:30:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644244260000|2022-02-07 14:31:00|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|8
1644244270000|2022-02-07 14:31:10|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|20
1644244280000|2022-02-07 14:31:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1644244290000|2022-02-07 14:31:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1644244300000|2022-02-07 14:31:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1644244310000|2022-02-07 14:31:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1644244320000|2022-02-07 14:32:00|23.45|23.25|23.46|23.26|23.47|23.27|23.43|23.23|12
1644244330000|2022-02-07 14:32:10|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|9
1644244340000|2022-02-07 14:32:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644244350000|2022-02-07 14:32:30|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|3
1644244360000|2022-02-07 14:32:40|23.51|23.31|23.5|23.3|23.52|23.32|23.49|23.29|14
1644244370000|2022-02-07 14:32:50|23.49|23.29|23.45|23.25|23.49|23.29|23.44|23.24|17
1644244380000|2022-02-07 14:33:00|23.46|23.26|23.46|23.26|23.48|23.28|23.45|23.25|9
1644244390000|2022-02-07 14:33:10|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|6
1644244400000|2022-02-07 14:33:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|14
1644244410000|2022-02-07 14:33:30|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|9
1644244420000|2022-02-07 14:33:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644244430000|2022-02-07 14:33:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644244440000|2022-02-07 14:34:00|23.4|23.2|23.37|23.17|23.4|23.2|23.37|23.17|11
1644244450000|2022-02-07 14:34:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1644244460000|2022-02-07 14:34:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1644244470000|2022-02-07 14:34:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1644244480000|2022-02-07 14:34:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1644244490000|2022-02-07 14:34:50|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|8
1644244500000|2022-02-07 14:35:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|11
1644244510000|2022-02-07 14:35:10|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|13
1644244520000|2022-02-07 14:35:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1644244530000|2022-02-07 14:35:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1644244540000|2022-02-07 14:35:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644244550000|2022-02-07 14:35:50|23.37|23.17|23.4|23.2|23.4|23.2|23.37|23.17|6
1644244560000|2022-02-07 14:36:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1644244570000|2022-02-07 14:36:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1644244580000|2022-02-07 14:36:20|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|12
1644244590000|2022-02-07 14:36:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1644244600000|2022-02-07 14:36:40|23.43|23.23|23.43|23.23|23.43|23.23|23.41|23.21|5
1644244610000|2022-02-07 14:36:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|8
1644244620000|2022-02-07 14:37:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|9
1644244630000|2022-02-07 14:37:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1644244640000|2022-02-07 14:37:20|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|4
1644244650000|2022-02-07 14:37:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644244660000|2022-02-07 14:37:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644244670000|2022-02-07 14:37:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1644244680000|2022-02-07 14:38:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1644244690000|2022-02-07 14:38:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644244700000|2022-02-07 14:38:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1644244710000|2022-02-07 14:38:30|23.45|23.25|23.47|23.27|23.47|23.27|23.44|23.24|5
1644244720000|2022-02-07 14:38:40|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|10
1644244730000|2022-02-07 14:38:50|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|4
1644244740000|2022-02-07 14:39:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1644244750000|2022-02-07 14:39:10|23.47|23.27|23.49|23.29|23.5|23.3|23.46|23.26|11
1644244760000|2022-02-07 14:39:20|23.5|23.3|23.51|23.31|23.54|23.34|23.5|23.3|12
1644244770000|2022-02-07 14:39:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|10
1644244780000|2022-02-07 14:39:40|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|11
1644244790000|2022-02-07 14:39:50|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|10
1644244800000|2022-02-07 14:40:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|10
1644244810000|2022-02-07 14:40:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644244820000|2022-02-07 14:40:20|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|6
1644244830000|2022-02-07 14:40:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1644244840000|2022-02-07 14:40:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1644244850000|2022-02-07 14:40:50|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|4
1644244860000|2022-02-07 14:41:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1644244870000|2022-02-07 14:41:10|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|5
1644244880000|2022-02-07 14:41:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1644244890000|2022-02-07 14:41:30|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|10
1644244900000|2022-02-07 14:41:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1644244910000|2022-02-07 14:41:50|23.5|23.3|23.52|23.32|23.53|23.33|23.5|23.3|11
1644244920000|2022-02-07 14:42:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644244930000|2022-02-07 14:42:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644244940000|2022-02-07 14:42:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644244950000|2022-02-07 14:42:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644244960000|2022-02-07 14:42:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644244970000|2022-02-07 14:42:50|23.51|23.31|23.54|23.34|23.54|23.34|23.51|23.31|7
1644244980000|2022-02-07 14:43:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644244990000|2022-02-07 14:43:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644245000000|2022-02-07 14:43:20|23.52|23.32|23.55|23.35|23.55|23.35|23.52|23.32|6
1644245010000|2022-02-07 14:43:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644245020000|2022-02-07 14:43:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644245030000|2022-02-07 14:43:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644245040000|2022-02-07 14:44:00|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|8
1644245050000|2022-02-07 14:44:10|23.51|23.31|23.51|23.31|23.51|23.31|23.49|23.29|15
1644245060000|2022-02-07 14:44:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1644245070000|2022-02-07 14:44:30|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|13
1644245080000|2022-02-07 14:44:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1644245090000|2022-02-07 14:44:50|23.53|23.33|23.5|23.3|23.53|23.33|23.49|23.29|7
1644245100000|2022-02-07 14:45:00|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|9
1644245110000|2022-02-07 14:45:10|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|4
1644245120000|2022-02-07 14:45:20|23.52|23.32|23.54|23.34|23.54|23.34|23.51|23.31|8
1644245130000|2022-02-07 14:45:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644245140000|2022-02-07 14:45:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1644245150000|2022-02-07 14:45:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644245160000|2022-02-07 14:46:00|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|8
1644245170000|2022-02-07 14:46:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644245180000|2022-02-07 14:46:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644245190000|2022-02-07 14:46:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644245200000|2022-02-07 14:46:40|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|5
1644245210000|2022-02-07 14:46:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644245220000|2022-02-07 14:47:00|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|6
1644245240000|2022-02-07 14:47:20|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1644245250000|2022-02-07 14:47:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644245260000|2022-02-07 14:47:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644245270000|2022-02-07 14:47:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644245280000|2022-02-07 14:48:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644245290000|2022-02-07 14:48:10|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|3
1644245300000|2022-02-07 14:48:20|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|7
1644245310000|2022-02-07 14:48:30|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|12
1644245320000|2022-02-07 14:48:40|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|3
1644245330000|2022-02-07 14:48:50|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|5
1644245340000|2022-02-07 14:49:00|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|9
1644245350000|2022-02-07 14:49:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1644245360000|2022-02-07 14:49:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644245370000|2022-02-07 14:49:30|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|9
1644245380000|2022-02-07 14:49:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644245390000|2022-02-07 14:49:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644245410000|2022-02-07 14:50:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644245420000|2022-02-07 14:50:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644245430000|2022-02-07 14:50:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644245440000|2022-02-07 14:50:40|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|9
1644245450000|2022-02-07 14:50:50|23.53|23.33|23.55|23.35|23.56|23.36|23.53|23.33|11
1644245460000|2022-02-07 14:51:00|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|10
1644245470000|2022-02-07 14:51:10|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|6
1644245480000|2022-02-07 14:51:20|23.56|23.36|23.56|23.36|23.56|23.36|23.54|23.34|13
1644245490000|2022-02-07 14:51:30|23.55|23.35|23.55|23.35|23.57|23.37|23.55|23.35|5
1644245510000|2022-02-07 14:51:50|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|10
1644245520000|2022-02-07 14:52:00|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|11
1644245530000|2022-02-07 14:52:10|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|11
1644245540000|2022-02-07 14:52:20|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|12
1644245550000|2022-02-07 14:52:30|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|6
1644245560000|2022-02-07 14:52:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644245570000|2022-02-07 14:52:50|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|4
1644245580000|2022-02-07 14:53:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1644245590000|2022-02-07 14:53:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644245610000|2022-02-07 14:53:30|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|11
1644245620000|2022-02-07 14:53:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644245630000|2022-02-07 14:53:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644245640000|2022-02-07 14:54:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644245650000|2022-02-07 14:54:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644245660000|2022-02-07 14:54:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644245670000|2022-02-07 14:54:30|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|5
1644245680000|2022-02-07 14:54:40|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|8
1644245690000|2022-02-07 14:54:50|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|11
1644245700000|2022-02-07 14:55:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|10
1644245710000|2022-02-07 14:55:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|11
1644245720000|2022-02-07 14:55:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1644245730000|2022-02-07 14:55:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1644245740000|2022-02-07 14:55:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644245750000|2022-02-07 14:55:50|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|7
1644245760000|2022-02-07 14:56:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1644245770000|2022-02-07 14:56:10|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|9
1644245780000|2022-02-07 14:56:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|8
1644245790000|2022-02-07 14:56:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|6
1644245800000|2022-02-07 14:56:40|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|6
1644245810000|2022-02-07 14:56:50|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|3
1644245820000|2022-02-07 14:57:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1644245830000|2022-02-07 14:57:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|10
1644245840000|2022-02-07 14:57:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644245850000|2022-02-07 14:57:30|23.56|23.36|23.54|23.34|23.56|23.36|23.53|23.33|5
1644245860000|2022-02-07 14:57:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644245870000|2022-02-07 14:57:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644245880000|2022-02-07 14:58:00|23.53|23.33|23.53|23.33|23.53|23.33|23.51|23.31|12
1644245900000|2022-02-07 14:58:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644245910000|2022-02-07 14:58:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|15
1644245920000|2022-02-07 14:58:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644245940000|2022-02-07 14:59:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|4
1644245950000|2022-02-07 14:59:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644245960000|2022-02-07 14:59:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644245980000|2022-02-07 14:59:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|9
1644245990000|2022-02-07 14:59:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1644246000000|2022-02-07 15:00:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|5
1644246010000|2022-02-07 15:00:10|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|7
1644246020000|2022-02-07 15:00:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1644246030000|2022-02-07 15:00:30|23.51|23.31|23.54|23.34|23.54|23.34|23.51|23.31|4
1644246040000|2022-02-07 15:00:40|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|12
1644246050000|2022-02-07 15:00:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|9
1644246060000|2022-02-07 15:01:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1644246080000|2022-02-07 15:01:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644246090000|2022-02-07 15:01:30|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|5
1644246100000|2022-02-07 15:01:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|9
1644246110000|2022-02-07 15:01:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644246120000|2022-02-07 15:02:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1644246130000|2022-02-07 15:02:10|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|3
1644246140000|2022-02-07 15:02:20|23.5|23.3|23.48|23.28|23.51|23.31|23.48|23.28|9
1644246150000|2022-02-07 15:02:30|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|7
1644246160000|2022-02-07 15:02:40|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|9
1644246170000|2022-02-07 15:02:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644246180000|2022-02-07 15:03:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1644246190000|2022-02-07 15:03:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1644246200000|2022-02-07 15:03:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1644246210000|2022-02-07 15:03:30|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|8
1644246220000|2022-02-07 15:03:40|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1644246230000|2022-02-07 15:03:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1644246240000|2022-02-07 15:04:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|12
1644246250000|2022-02-07 15:04:10|23.43|23.23|23.43|23.23|23.45|23.25|23.43|23.23|11
1644246260000|2022-02-07 15:04:20|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|13
1644246270000|2022-02-07 15:04:30|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|4
1644246280000|2022-02-07 15:04:40|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|4
1644246290000|2022-02-07 15:04:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|16
1644246300000|2022-02-07 15:05:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1644246310000|2022-02-07 15:05:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644246320000|2022-02-07 15:05:20|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|6
1644246330000|2022-02-07 15:05:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1644246340000|2022-02-07 15:05:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|11
1644246350000|2022-02-07 15:05:50|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|9
1644246360000|2022-02-07 15:06:00|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|8
1644246370000|2022-02-07 15:06:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|10
1644246380000|2022-02-07 15:06:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1644246390000|2022-02-07 15:06:30|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|8
1644246400000|2022-02-07 15:06:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1644246410000|2022-02-07 15:06:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644246420000|2022-02-07 15:07:00|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1644246430000|2022-02-07 15:07:10|23.51|23.31|23.5|23.3|23.51|23.31|23.48|23.28|9
1644246440000|2022-02-07 15:07:20|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|4
1644246450000|2022-02-07 15:07:30|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|6
1644246460000|2022-02-07 15:07:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644246470000|2022-02-07 15:07:50|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|3
1644246480000|2022-02-07 15:08:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644246490000|2022-02-07 15:08:10|23.48|23.28|23.48|23.28|23.48|23.28|23.46|23.26|3
1644246500000|2022-02-07 15:08:20|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|7
1644246510000|2022-02-07 15:08:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644246530000|2022-02-07 15:08:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644246550000|2022-02-07 15:09:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1644246560000|2022-02-07 15:09:20|23.48|23.28|23.46|23.26|23.48|23.28|23.45|23.25|11
1644246570000|2022-02-07 15:09:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644246580000|2022-02-07 15:09:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1644246590000|2022-02-07 15:09:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1644246600000|2022-02-07 15:10:00|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|5
1644246610000|2022-02-07 15:10:10|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|7
1644246620000|2022-02-07 15:10:20|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|11
1644246630000|2022-02-07 15:10:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|10
1644246640000|2022-02-07 15:10:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644246650000|2022-02-07 15:10:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644246660000|2022-02-07 15:11:00|23.47|23.27|23.49|23.29|23.5|23.3|23.47|23.27|7
1644246670000|2022-02-07 15:11:10|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|9
1644246680000|2022-02-07 15:11:20|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|7
1644246690000|2022-02-07 15:11:30|23.48|23.28|23.48|23.28|23.48|23.28|23.46|23.26|5
1644246700000|2022-02-07 15:11:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|18
1644246710000|2022-02-07 15:11:50|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|4
1644246720000|2022-02-07 15:12:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1644246730000|2022-02-07 15:12:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1644246740000|2022-02-07 15:12:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644246750000|2022-02-07 15:12:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1644246760000|2022-02-07 15:12:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644246780000|2022-02-07 15:13:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644246790000|2022-02-07 15:13:10|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1644246800000|2022-02-07 15:13:20|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|4
1644246810000|2022-02-07 15:13:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1644246820000|2022-02-07 15:13:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1644246830000|2022-02-07 15:13:50|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|12
1644246840000|2022-02-07 15:14:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|9
1644246850000|2022-02-07 15:14:10|23.42|23.22|23.39|23.19|23.42|23.22|23.39|23.19|6
1644246860000|2022-02-07 15:14:20|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|8
1644246870000|2022-02-07 15:14:30|23.41|23.21|23.41|23.21|23.41|23.21|23.39|23.19|6
1644246880000|2022-02-07 15:14:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1644246890000|2022-02-07 15:14:50|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|18
1644246900000|2022-02-07 15:15:00|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|7
1644246910000|2022-02-07 15:15:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1644246920000|2022-02-07 15:15:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1644246930000|2022-02-07 15:15:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644246940000|2022-02-07 15:15:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1644246950000|2022-02-07 15:15:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644246960000|2022-02-07 15:16:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644246970000|2022-02-07 15:16:10|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|4
1644246980000|2022-02-07 15:16:20|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1644246990000|2022-02-07 15:16:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644247000000|2022-02-07 15:16:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1644247010000|2022-02-07 15:16:50|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|11
1644247020000|2022-02-07 15:17:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|4
1644247030000|2022-02-07 15:17:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1644247040000|2022-02-07 15:17:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1644247050000|2022-02-07 15:17:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644247060000|2022-02-07 15:17:40|23.38|23.18|23.35|23.15|23.38|23.18|23.35|23.15|7
1644247070000|2022-02-07 15:17:50|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|13
1644247080000|2022-02-07 15:18:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1644247090000|2022-02-07 15:18:10|23.36|23.16|23.32|23.12|23.36|23.16|23.32|23.12|8
1644247100000|2022-02-07 15:18:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|6
1644247110000|2022-02-07 15:18:30|23.31|23.11|23.3|23.1|23.31|23.11|23.28|23.08|6
1644247120000|2022-02-07 15:18:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644247140000|2022-02-07 15:19:00|23.31|23.11|23.29|23.09|23.32|23.12|23.29|23.09|12
1644247150000|2022-02-07 15:19:10|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|9
1644247160000|2022-02-07 15:19:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1644247170000|2022-02-07 15:19:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1644247190000|2022-02-07 15:19:50|23.28|23.08|23.25|23.05|23.28|23.08|23.25|23.05|4
1644247200000|2022-02-07 15:20:00|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|3
1644247210000|2022-02-07 15:20:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|11
1644247220000|2022-02-07 15:20:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1644247230000|2022-02-07 15:20:30|23.23|23.03|23.26|23.06|23.26|23.06|23.22|23.02|6
1644247240000|2022-02-07 15:20:40|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|8
1644247250000|2022-02-07 15:20:50|23.25|23.05|23.25|23.05|23.25|23.05|23.23|23.03|8
1644247260000|2022-02-07 15:21:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644247270000|2022-02-07 15:21:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|7
1644247280000|2022-02-07 15:21:20|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|7
1644247290000|2022-02-07 15:21:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1644247300000|2022-02-07 15:21:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644247310000|2022-02-07 15:21:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|7
1644247320000|2022-02-07 15:22:00|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1644247330000|2022-02-07 15:22:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644247340000|2022-02-07 15:22:20|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|9
1644247350000|2022-02-07 15:22:30|23.28|23.08|23.3|23.1|23.32|23.12|23.28|23.08|8
1644247360000|2022-02-07 15:22:40|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|6
1644247370000|2022-02-07 15:22:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644247380000|2022-02-07 15:23:00|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|13
1644247390000|2022-02-07 15:23:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1644247400000|2022-02-07 15:23:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644247410000|2022-02-07 15:23:30|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|10
1644247420000|2022-02-07 15:23:40|23.33|23.13|23.35|23.15|23.36|23.16|23.33|23.13|9
1644247430000|2022-02-07 15:23:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1644247440000|2022-02-07 15:24:00|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|9
1644247450000|2022-02-07 15:24:10|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|2
1644247460000|2022-02-07 15:24:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644247470000|2022-02-07 15:24:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1644247480000|2022-02-07 15:24:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1644247490000|2022-02-07 15:24:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|12
1644247500000|2022-02-07 15:25:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644247510000|2022-02-07 15:25:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644247520000|2022-02-07 15:25:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644247530000|2022-02-07 15:25:30|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1644247540000|2022-02-07 15:25:40|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|14
1644247550000|2022-02-07 15:25:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644247560000|2022-02-07 15:26:00|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|7
1644247570000|2022-02-07 15:26:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644247590000|2022-02-07 15:26:30|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|7
1644247600000|2022-02-07 15:26:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1644247610000|2022-02-07 15:26:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1644247620000|2022-02-07 15:27:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644247630000|2022-02-07 15:27:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644247640000|2022-02-07 15:27:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1644247650000|2022-02-07 15:27:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1644247660000|2022-02-07 15:27:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|16
1644247670000|2022-02-07 15:27:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1644247680000|2022-02-07 15:28:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644247690000|2022-02-07 15:28:10|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|10
1644247700000|2022-02-07 15:28:20|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|8
1644247710000|2022-02-07 15:28:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1644247730000|2022-02-07 15:28:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1644247740000|2022-02-07 15:29:00|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|4
1644247750000|2022-02-07 15:29:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1644247760000|2022-02-07 15:29:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644247770000|2022-02-07 15:29:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644247780000|2022-02-07 15:29:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644247790000|2022-02-07 15:29:50|23.4|23.2|23.39|23.19|23.41|23.21|23.38|23.18|15
1644247800000|2022-02-07 15:30:00|23.41|23.21|23.38|23.18|23.41|23.21|23.38|23.18|8
1644247810000|2022-02-07 15:30:10|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|10
1644247820000|2022-02-07 15:30:20|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|8
1644247830000|2022-02-07 15:30:30|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|8
1644247840000|2022-02-07 15:30:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|15
1644247850000|2022-02-07 15:30:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1644247860000|2022-02-07 15:31:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|10
1644247870000|2022-02-07 15:31:10|23.39|23.19|23.38|23.18|23.41|23.21|23.38|23.18|17
1644247880000|2022-02-07 15:31:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|9
1644247890000|2022-02-07 15:31:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644247900000|2022-02-07 15:31:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1644247910000|2022-02-07 15:31:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1644247920000|2022-02-07 15:32:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|8
1644247930000|2022-02-07 15:32:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1644247950000|2022-02-07 15:32:30|23.42|23.22|23.42|23.22|23.42|23.22|23.4|23.2|8
1644247960000|2022-02-07 15:32:40|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|5
1644247970000|2022-02-07 15:32:50|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|8
1644247980000|2022-02-07 15:33:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1644247990000|2022-02-07 15:33:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1644248000000|2022-02-07 15:33:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644248010000|2022-02-07 15:33:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1644248020000|2022-02-07 15:33:40|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|7
1644248030000|2022-02-07 15:33:50|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|7
1644248040000|2022-02-07 15:34:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1644248050000|2022-02-07 15:34:10|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|5
1644248060000|2022-02-07 15:34:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644248070000|2022-02-07 15:34:30|23.49|23.29|23.51|23.31|23.51|23.31|23.47|23.27|10
1644248080000|2022-02-07 15:34:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|14
1644248090000|2022-02-07 15:34:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|16
1644248100000|2022-02-07 15:35:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1644248110000|2022-02-07 15:35:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1644248120000|2022-02-07 15:35:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644248130000|2022-02-07 15:35:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1644248140000|2022-02-07 15:35:40|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|5
1644248150000|2022-02-07 15:35:50|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|8
1644248160000|2022-02-07 15:36:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1644248170000|2022-02-07 15:36:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1644248180000|2022-02-07 15:36:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1644248190000|2022-02-07 15:36:30|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|9
1644248200000|2022-02-07 15:36:40|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|8
1644248210000|2022-02-07 15:36:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1644248220000|2022-02-07 15:37:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1644248230000|2022-02-07 15:37:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1644248240000|2022-02-07 15:37:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644248250000|2022-02-07 15:37:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1644248260000|2022-02-07 15:37:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|11
1644248270000|2022-02-07 15:37:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644248280000|2022-02-07 15:38:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1644248290000|2022-02-07 15:38:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644248300000|2022-02-07 15:38:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644248330000|2022-02-07 15:38:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644248340000|2022-02-07 15:39:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1644248350000|2022-02-07 15:39:10|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|6
1644248360000|2022-02-07 15:39:20|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|10
1644248370000|2022-02-07 15:39:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644248380000|2022-02-07 15:39:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1644248400000|2022-02-07 15:40:00|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|11
1644248420000|2022-02-07 15:40:20|23.54|23.34|23.51|23.31|23.54|23.34|23.51|23.31|12
1644248430000|2022-02-07 15:40:30|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|7
1644248440000|2022-02-07 15:40:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644248460000|2022-02-07 15:41:00|23.53|23.33|23.49|23.29|23.53|23.33|23.48|23.28|9
1644248470000|2022-02-07 15:41:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1644248500000|2022-02-07 15:41:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1644248510000|2022-02-07 15:41:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644248540000|2022-02-07 15:42:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644248560000|2022-02-07 15:42:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|10
1644248580000|2022-02-07 15:43:00|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|13
1644248590000|2022-02-07 15:43:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644248600000|2022-02-07 15:43:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644248640000|2022-02-07 15:44:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644248650000|2022-02-07 15:44:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1644248660000|2022-02-07 15:44:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1644248670000|2022-02-07 15:44:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644248680000|2022-02-07 15:44:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644248690000|2022-02-07 15:44:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644248700000|2022-02-07 15:45:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1644248710000|2022-02-07 15:45:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1644248720000|2022-02-07 15:45:20|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|10
1644248730000|2022-02-07 15:45:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644248740000|2022-02-07 15:45:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644248750000|2022-02-07 15:45:50|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|5
1644248760000|2022-02-07 15:46:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1644248770000|2022-02-07 15:46:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|9
1644248780000|2022-02-07 15:46:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1644248790000|2022-02-07 15:46:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644248800000|2022-02-07 15:46:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|5
1644248810000|2022-02-07 15:46:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|7
1644248820000|2022-02-07 15:47:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1644248830000|2022-02-07 15:47:10|23.49|23.29|23.52|23.32|23.52|23.32|23.49|23.29|14
1644248840000|2022-02-07 15:47:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1644248850000|2022-02-07 15:47:30|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|7
1644248860000|2022-02-07 15:47:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1644248870000|2022-02-07 15:47:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1644248880000|2022-02-07 15:48:00|23.5|23.3|23.52|23.32|23.53|23.33|23.5|23.3|11
1644248890000|2022-02-07 15:48:10|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|6
1644248900000|2022-02-07 15:48:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644248910000|2022-02-07 15:48:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1644248920000|2022-02-07 15:48:40|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1644248930000|2022-02-07 15:48:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644248940000|2022-02-07 15:49:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1644248950000|2022-02-07 15:49:10|23.5|23.3|23.5|23.3|23.5|23.3|23.48|23.28|15
1644248960000|2022-02-07 15:49:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1644248970000|2022-02-07 15:49:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1644248980000|2022-02-07 15:49:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1644248990000|2022-02-07 15:49:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|9
1644249000000|2022-02-07 15:50:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644249010000|2022-02-07 15:50:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644249020000|2022-02-07 15:50:20|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|20
1644249030000|2022-02-07 15:50:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1644249040000|2022-02-07 15:50:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644249050000|2022-02-07 15:50:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1644249060000|2022-02-07 15:51:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644249070000|2022-02-07 15:51:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644249080000|2022-02-07 15:51:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|10
1644249090000|2022-02-07 15:51:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1644249100000|2022-02-07 15:51:40|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|5
1644249110000|2022-02-07 15:51:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|17
1644249120000|2022-02-07 15:52:00|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|10
1644249130000|2022-02-07 15:52:10|23.55|23.35|23.57|23.37|23.58|23.38|23.55|23.35|10
1644249140000|2022-02-07 15:52:20|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|9
1644249150000|2022-02-07 15:52:30|23.54|23.34|23.54|23.34|23.56|23.36|23.54|23.34|7
1644249160000|2022-02-07 15:52:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1644249170000|2022-02-07 15:52:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1644249190000|2022-02-07 15:53:10|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|11
1644249200000|2022-02-07 15:53:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644249210000|2022-02-07 15:53:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644249220000|2022-02-07 15:53:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1644249230000|2022-02-07 15:53:50|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|8
1644249240000|2022-02-07 15:54:00|23.54|23.34|23.54|23.34|23.54|23.34|23.52|23.32|13
1644249250000|2022-02-07 15:54:10|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|5
1644249260000|2022-02-07 15:54:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644249270000|2022-02-07 15:54:30|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|8
1644249280000|2022-02-07 15:54:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644249290000|2022-02-07 15:54:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644249300000|2022-02-07 15:55:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644249310000|2022-02-07 15:55:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644249330000|2022-02-07 15:55:30|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|15
1644249340000|2022-02-07 15:55:40|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|6
1644249350000|2022-02-07 15:55:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644249360000|2022-02-07 15:56:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|4
1644249370000|2022-02-07 15:56:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644249380000|2022-02-07 15:56:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644249390000|2022-02-07 15:56:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644249400000|2022-02-07 15:56:40|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|14
1644249410000|2022-02-07 15:56:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|6
1644249420000|2022-02-07 15:57:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644249430000|2022-02-07 15:57:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644249440000|2022-02-07 15:57:20|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|7
1644249450000|2022-02-07 15:57:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644249460000|2022-02-07 15:57:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644249470000|2022-02-07 15:57:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644249480000|2022-02-07 15:58:00|23.58|23.38|23.58|23.38|23.58|23.38|23.56|23.36|15
1644249490000|2022-02-07 15:58:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1644249510000|2022-02-07 15:58:30|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|5
1644249520000|2022-02-07 15:58:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1644249530000|2022-02-07 15:58:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644249540000|2022-02-07 15:59:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644249550000|2022-02-07 15:59:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644249560000|2022-02-07 15:59:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644249570000|2022-02-07 15:59:30|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1644249580000|2022-02-07 15:59:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1644249590000|2022-02-07 15:59:50|23.57|23.37|23.56|23.36|23.58|23.38|23.55|23.35|10
1644249600000|2022-02-07 16:00:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644249610000|2022-02-07 16:00:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|8
1644249620000|2022-02-07 16:00:20|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|10
1644249630000|2022-02-07 16:00:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|9
1644249640000|2022-02-07 16:00:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644249650000|2022-02-07 16:00:50|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|9
1644249660000|2022-02-07 16:01:00|23.58|23.38|23.58|23.38|23.59|23.39|23.56|23.36|9
1644249670000|2022-02-07 16:01:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|10
1644249680000|2022-02-07 16:01:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644249690000|2022-02-07 16:01:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1644249700000|2022-02-07 16:01:40|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|11
1644249710000|2022-02-07 16:01:50|23.61|23.41|23.63|23.43|23.64|23.44|23.61|23.41|9
1644249720000|2022-02-07 16:02:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644249730000|2022-02-07 16:02:10|23.61|23.41|23.61|23.41|23.63|23.43|23.61|23.41|5
1644249740000|2022-02-07 16:02:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644249750000|2022-02-07 16:02:30|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|6
1644249760000|2022-02-07 16:02:40|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|13
1644249770000|2022-02-07 16:02:50|23.6|23.4|23.57|23.37|23.61|23.41|23.57|23.37|8
1644249780000|2022-02-07 16:03:00|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|6
1644249790000|2022-02-07 16:03:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644249800000|2022-02-07 16:03:20|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|6
1644249810000|2022-02-07 16:03:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644249820000|2022-02-07 16:03:40|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|6
1644249830000|2022-02-07 16:03:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644249840000|2022-02-07 16:04:00|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|11
1644249850000|2022-02-07 16:04:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644249860000|2022-02-07 16:04:20|23.54|23.34|23.5|23.3|23.54|23.34|23.5|23.3|8
1644249870000|2022-02-07 16:04:30|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|10
1644249880000|2022-02-07 16:04:40|23.53|23.33|23.53|23.33|23.55|23.35|23.52|23.32|12
1644249890000|2022-02-07 16:04:50|23.54|23.34|23.52|23.32|23.55|23.35|23.52|23.32|14
1644249900000|2022-02-07 16:05:00|23.53|23.33|23.54|23.34|23.55|23.35|23.51|23.31|14
1644249910000|2022-02-07 16:05:10|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|15
1644249920000|2022-02-07 16:05:20|23.56|23.36|23.59|23.39|23.6|23.4|23.56|23.36|14
1644249930000|2022-02-07 16:05:30|23.6|23.4|23.57|23.37|23.6|23.4|23.56|23.36|14
1644249940000|2022-02-07 16:05:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644249950000|2022-02-07 16:05:50|23.56|23.36|23.59|23.39|23.6|23.4|23.56|23.36|11
1644249960000|2022-02-07 16:06:00|23.6|23.4|23.68|23.48|23.68|23.48|23.59|23.39|14
1644249970000|2022-02-07 16:06:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|5
1644249980000|2022-02-07 16:06:20|23.68|23.48|23.72|23.52|23.72|23.52|23.68|23.48|11
1644249990000|2022-02-07 16:06:30|23.73|23.53|23.72|23.52|23.75|23.55|23.71|23.51|11
1644250000000|2022-02-07 16:06:40|23.71|23.51|23.74|23.54|23.74|23.54|23.7|23.5|18
1644250010000|2022-02-07 16:06:50|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|4
1644250020000|2022-02-07 16:07:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|9
1644250030000|2022-02-07 16:07:10|23.73|23.53|23.71|23.51|23.74|23.54|23.71|23.51|8
1644250040000|2022-02-07 16:07:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644250050000|2022-02-07 16:07:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644250060000|2022-02-07 16:07:40|23.69|23.49|23.72|23.52|23.73|23.53|23.69|23.49|12
1644250070000|2022-02-07 16:07:50|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|8
1644250080000|2022-02-07 16:08:00|23.75|23.55|23.79|23.59|23.79|23.59|23.74|23.54|11
1644250090000|2022-02-07 16:08:10|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|10
1644250100000|2022-02-07 16:08:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|9
1644250110000|2022-02-07 16:08:30|23.75|23.55|23.74|23.54|23.76|23.56|23.73|23.53|10
1644250120000|2022-02-07 16:08:40|23.75|23.55|23.78|23.58|23.78|23.58|23.74|23.54|13
1644250130000|2022-02-07 16:08:50|23.79|23.59|23.78|23.58|23.79|23.59|23.77|23.57|12
1644250140000|2022-02-07 16:09:00|23.77|23.57|23.72|23.52|23.77|23.57|23.72|23.52|10
1644250150000|2022-02-07 16:09:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|11
1644250160000|2022-02-07 16:09:20|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|6
1644250170000|2022-02-07 16:09:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1644250180000|2022-02-07 16:09:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644250190000|2022-02-07 16:09:50|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|9
1644250200000|2022-02-07 16:10:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644250210000|2022-02-07 16:10:10|23.67|23.47|23.71|23.51|23.71|23.51|23.66|23.46|10
1644250220000|2022-02-07 16:10:20|23.7|23.5|23.7|23.5|23.71|23.51|23.68|23.48|6
1644250240000|2022-02-07 16:10:40|23.69|23.49|23.7|23.5|23.71|23.51|23.68|23.48|8
1644250250000|2022-02-07 16:10:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|17
1644250260000|2022-02-07 16:11:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644250270000|2022-02-07 16:11:10|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|8
1644250280000|2022-02-07 16:11:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644250290000|2022-02-07 16:11:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1644250300000|2022-02-07 16:11:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|12
1644250310000|2022-02-07 16:11:50|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|8
1644250320000|2022-02-07 16:12:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|5
1644250330000|2022-02-07 16:12:10|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|14
1644250340000|2022-02-07 16:12:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|9
1644250350000|2022-02-07 16:12:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1644250360000|2022-02-07 16:12:40|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|12
1644250370000|2022-02-07 16:12:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644250390000|2022-02-07 16:13:10|23.73|23.53|23.7|23.5|23.73|23.53|23.7|23.5|6
1644250400000|2022-02-07 16:13:20|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|7
1644250410000|2022-02-07 16:13:30|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|9
1644250420000|2022-02-07 16:13:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644250430000|2022-02-07 16:13:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644250440000|2022-02-07 16:14:00|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1644250450000|2022-02-07 16:14:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1644250460000|2022-02-07 16:14:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|9
1644250470000|2022-02-07 16:14:30|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644250480000|2022-02-07 16:14:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644250490000|2022-02-07 16:14:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644250510000|2022-02-07 16:15:10|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644250520000|2022-02-07 16:15:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644250530000|2022-02-07 16:15:30|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|8
1644250540000|2022-02-07 16:15:40|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|8
1644250550000|2022-02-07 16:15:50|23.71|23.51|23.74|23.54|23.75|23.55|23.7|23.5|10
1644250560000|2022-02-07 16:16:00|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|4
1644250570000|2022-02-07 16:16:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1644250580000|2022-02-07 16:16:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644250590000|2022-02-07 16:16:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644250600000|2022-02-07 16:16:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644250610000|2022-02-07 16:16:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644250620000|2022-02-07 16:17:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644250630000|2022-02-07 16:17:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644250650000|2022-02-07 16:17:30|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|4
1644250660000|2022-02-07 16:17:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644250670000|2022-02-07 16:17:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644250680000|2022-02-07 16:18:00|23.69|23.49|23.66|23.46|23.7|23.5|23.66|23.46|12
1644250690000|2022-02-07 16:18:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1644250700000|2022-02-07 16:18:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644250710000|2022-02-07 16:18:30|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|6
1644250720000|2022-02-07 16:18:40|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|13
1644250730000|2022-02-07 16:18:50|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1644250740000|2022-02-07 16:19:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644250750000|2022-02-07 16:19:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644250760000|2022-02-07 16:19:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|10
1644250770000|2022-02-07 16:19:30|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|4
1644250780000|2022-02-07 16:19:40|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|13
1644250790000|2022-02-07 16:19:50|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1644250800000|2022-02-07 16:20:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644250810000|2022-02-07 16:20:10|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|11
1644250820000|2022-02-07 16:20:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1644250830000|2022-02-07 16:20:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1644250840000|2022-02-07 16:20:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644250850000|2022-02-07 16:20:50|23.66|23.46|23.66|23.46|23.68|23.48|23.66|23.46|11
1644250860000|2022-02-07 16:21:00|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|6
1644250870000|2022-02-07 16:21:10|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1644250880000|2022-02-07 16:21:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644250890000|2022-02-07 16:21:30|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|5
1644250900000|2022-02-07 16:21:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644250910000|2022-02-07 16:21:50|23.65|23.45|23.66|23.46|23.67|23.47|23.65|23.45|11
1644250920000|2022-02-07 16:22:00|23.65|23.45|23.67|23.47|23.69|23.49|23.65|23.45|7
1644250930000|2022-02-07 16:22:10|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|8
1644250940000|2022-02-07 16:22:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644250950000|2022-02-07 16:22:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644250960000|2022-02-07 16:22:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1644250970000|2022-02-07 16:22:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644250980000|2022-02-07 16:23:00|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|11
1644250990000|2022-02-07 16:23:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1644251000000|2022-02-07 16:23:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644251010000|2022-02-07 16:23:30|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|7
1644251020000|2022-02-07 16:23:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644251030000|2022-02-07 16:23:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644251040000|2022-02-07 16:24:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644251050000|2022-02-07 16:24:10|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|13
1644251060000|2022-02-07 16:24:20|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|8
1644251070000|2022-02-07 16:24:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644251080000|2022-02-07 16:24:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644251090000|2022-02-07 16:24:50|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|11
1644251100000|2022-02-07 16:25:00|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|6
1644251110000|2022-02-07 16:25:10|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|8
1644251120000|2022-02-07 16:25:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644251130000|2022-02-07 16:25:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|11
1644251140000|2022-02-07 16:25:40|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|10
1644251150000|2022-02-07 16:25:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644251160000|2022-02-07 16:26:00|23.65|23.45|23.68|23.48|23.69|23.49|23.65|23.45|5
1644251170000|2022-02-07 16:26:10|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|8
1644251180000|2022-02-07 16:26:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644251190000|2022-02-07 16:26:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644251200000|2022-02-07 16:26:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644251210000|2022-02-07 16:26:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644251220000|2022-02-07 16:27:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644251230000|2022-02-07 16:27:10|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|7
1644251240000|2022-02-07 16:27:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644251250000|2022-02-07 16:27:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644251260000|2022-02-07 16:27:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644251280000|2022-02-07 16:28:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644251290000|2022-02-07 16:28:10|23.7|23.5|23.7|23.5|23.71|23.51|23.68|23.48|17
1644251300000|2022-02-07 16:28:20|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|9
1644251310000|2022-02-07 16:28:30|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|7
1644251320000|2022-02-07 16:28:40|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1644251330000|2022-02-07 16:28:50|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|7
1644251340000|2022-02-07 16:29:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1644251350000|2022-02-07 16:29:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644251360000|2022-02-07 16:29:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644251370000|2022-02-07 16:29:30|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|9
1644251380000|2022-02-07 16:29:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|9
1644251390000|2022-02-07 16:29:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644251400000|2022-02-07 16:30:00|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|10
1644251410000|2022-02-07 16:30:10|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|13
1644251440000|2022-02-07 16:30:40|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|7
1644251450000|2022-02-07 16:30:50|23.76|23.56|23.78|23.58|23.8|23.6|23.76|23.56|9
1644251460000|2022-02-07 16:31:00|23.79|23.59|23.79|23.59|23.81|23.61|23.78|23.58|14
1644251470000|2022-02-07 16:31:10|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|9
1644251480000|2022-02-07 16:31:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|12
1644251490000|2022-02-07 16:31:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644251500000|2022-02-07 16:31:40|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|12
1644251510000|2022-02-07 16:31:50|23.8|23.6|23.83|23.63|23.83|23.63|23.8|23.6|9
1644251520000|2022-02-07 16:32:00|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|18
1644251530000|2022-02-07 16:32:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644251540000|2022-02-07 16:32:20|23.82|23.62|23.81|23.61|23.83|23.63|23.8|23.6|8
1644251550000|2022-02-07 16:32:30|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|6
1644251560000|2022-02-07 16:32:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|10
1644251570000|2022-02-07 16:32:50|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|10
1644251580000|2022-02-07 16:33:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644251590000|2022-02-07 16:33:10|23.78|23.58|23.77|23.57|23.78|23.58|23.76|23.56|8
1644251600000|2022-02-07 16:33:20|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|18
1644251610000|2022-02-07 16:33:30|23.76|23.56|23.78|23.58|23.79|23.59|23.76|23.56|8
1644251620000|2022-02-07 16:33:40|23.77|23.57|23.79|23.59|23.81|23.61|23.77|23.57|9
1644251630000|2022-02-07 16:33:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644251640000|2022-02-07 16:34:00|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|10
1644251650000|2022-02-07 16:34:10|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|6
1644251660000|2022-02-07 16:34:20|23.79|23.59|23.79|23.59|23.79|23.59|23.77|23.57|5
1644251670000|2022-02-07 16:34:30|23.8|23.6|23.8|23.6|23.8|23.6|23.78|23.58|10
1644251680000|2022-02-07 16:34:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1644251690000|2022-02-07 16:34:50|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|7
1644251700000|2022-02-07 16:35:00|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1644251710000|2022-02-07 16:35:10|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|5
1644251720000|2022-02-07 16:35:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644251730000|2022-02-07 16:35:30|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|6
1644251740000|2022-02-07 16:35:40|23.82|23.62|23.86|23.66|23.86|23.66|23.81|23.61|11
1644251750000|2022-02-07 16:35:50|23.87|23.67|23.84|23.64|23.87|23.67|23.84|23.64|8
1644251760000|2022-02-07 16:36:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644251770000|2022-02-07 16:36:10|23.84|23.64|23.86|23.66|23.86|23.66|23.83|23.63|11
1644251780000|2022-02-07 16:36:20|23.85|23.65|23.85|23.65|23.87|23.67|23.85|23.65|5
1644251790000|2022-02-07 16:36:30|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|3
1644251800000|2022-02-07 16:36:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644251810000|2022-02-07 16:36:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1644251820000|2022-02-07 16:37:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644251830000|2022-02-07 16:37:10|23.82|23.62|23.81|23.61|23.83|23.63|23.81|23.61|6
1644251840000|2022-02-07 16:37:20|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|9
1644251850000|2022-02-07 16:37:30|23.81|23.61|23.8|23.6|23.82|23.62|23.79|23.59|8
1644251860000|2022-02-07 16:37:40|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644251870000|2022-02-07 16:37:50|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|6
1644251880000|2022-02-07 16:38:00|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|6
1644251890000|2022-02-07 16:38:10|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|4
1644251900000|2022-02-07 16:38:20|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|5
1644251910000|2022-02-07 16:38:30|23.73|23.53|23.73|23.53|23.73|23.53|23.71|23.51|5
1644251920000|2022-02-07 16:38:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644251930000|2022-02-07 16:38:50|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|8
1644251940000|2022-02-07 16:39:00|23.73|23.53|23.72|23.52|23.75|23.55|23.72|23.52|8
1644251950000|2022-02-07 16:39:10|23.73|23.53|23.7|23.5|23.73|23.53|23.7|23.5|8
1644251960000|2022-02-07 16:39:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644251970000|2022-02-07 16:39:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644251980000|2022-02-07 16:39:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1644251990000|2022-02-07 16:39:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|10
1644252000000|2022-02-07 16:40:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1644252010000|2022-02-07 16:40:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644252020000|2022-02-07 16:40:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644252030000|2022-02-07 16:40:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1644252040000|2022-02-07 16:40:40|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|10
1644252050000|2022-02-07 16:40:50|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|7
1644252060000|2022-02-07 16:41:00|23.65|23.45|23.66|23.46|23.67|23.47|23.65|23.45|6
1644252070000|2022-02-07 16:41:10|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|12
1644252080000|2022-02-07 16:41:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644252090000|2022-02-07 16:41:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644252100000|2022-02-07 16:41:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644252110000|2022-02-07 16:41:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644252120000|2022-02-07 16:42:00|23.67|23.47|23.69|23.49|23.69|23.49|23.66|23.46|5
1644252130000|2022-02-07 16:42:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1644252140000|2022-02-07 16:42:20|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|12
1644252150000|2022-02-07 16:42:30|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|13
1644252160000|2022-02-07 16:42:40|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|11
1644252170000|2022-02-07 16:42:50|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|8
1644252180000|2022-02-07 16:43:00|23.66|23.46|23.64|23.44|23.66|23.46|23.62|23.42|13
1644252190000|2022-02-07 16:43:10|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1644252200000|2022-02-07 16:43:20|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|6
1644252210000|2022-02-07 16:43:30|23.63|23.43|23.61|23.41|23.63|23.43|23.6|23.4|9
1644252220000|2022-02-07 16:43:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644252230000|2022-02-07 16:43:50|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|22
1644252240000|2022-02-07 16:44:00|23.57|23.37|23.6|23.4|23.61|23.41|23.57|23.37|14
1644252250000|2022-02-07 16:44:10|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|11
1644252260000|2022-02-07 16:44:20|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|11
1644252270000|2022-02-07 16:44:30|23.58|23.38|23.55|23.35|23.58|23.38|23.55|23.35|3
1644252280000|2022-02-07 16:44:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644252290000|2022-02-07 16:44:50|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|9
1644252300000|2022-02-07 16:45:00|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|14
1644252310000|2022-02-07 16:45:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|12
1644252320000|2022-02-07 16:45:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644252330000|2022-02-07 16:45:30|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|18
1644252340000|2022-02-07 16:45:40|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|11
1644252350000|2022-02-07 16:45:50|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|12
1644252360000|2022-02-07 16:46:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|6
1644252370000|2022-02-07 16:46:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|7
1644252380000|2022-02-07 16:46:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644252390000|2022-02-07 16:46:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1644252400000|2022-02-07 16:46:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644252410000|2022-02-07 16:46:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644252420000|2022-02-07 16:47:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|6
1644252430000|2022-02-07 16:47:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1644252440000|2022-02-07 16:47:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644252450000|2022-02-07 16:47:30|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|13
1644252460000|2022-02-07 16:47:40|23.58|23.38|23.6|23.4|23.61|23.41|23.58|23.38|7
1644252470000|2022-02-07 16:47:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644252490000|2022-02-07 16:48:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644252500000|2022-02-07 16:48:20|23.59|23.39|23.61|23.41|23.62|23.42|23.59|23.39|7
1644252510000|2022-02-07 16:48:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644252520000|2022-02-07 16:48:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1644252530000|2022-02-07 16:48:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644252540000|2022-02-07 16:49:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1644252550000|2022-02-07 16:49:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644252560000|2022-02-07 16:49:20|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|4
1644252580000|2022-02-07 16:49:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644252590000|2022-02-07 16:49:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644252600000|2022-02-07 16:50:00|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|9
1644252610000|2022-02-07 16:50:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644252620000|2022-02-07 16:50:20|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|4
1644252630000|2022-02-07 16:50:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1644252640000|2022-02-07 16:50:40|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|12
1644252650000|2022-02-07 16:50:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644252660000|2022-02-07 16:51:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644252670000|2022-02-07 16:51:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644252680000|2022-02-07 16:51:20|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|6
1644252690000|2022-02-07 16:51:30|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|11
1644252700000|2022-02-07 16:51:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1644252710000|2022-02-07 16:51:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1644252720000|2022-02-07 16:52:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1644252730000|2022-02-07 16:52:10|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|9
1644252740000|2022-02-07 16:52:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|13
1644252750000|2022-02-07 16:52:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644252770000|2022-02-07 16:52:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644252780000|2022-02-07 16:53:00|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|10
1644252790000|2022-02-07 16:53:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644252800000|2022-02-07 16:53:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644252810000|2022-02-07 16:53:30|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1644252830000|2022-02-07 16:53:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644252840000|2022-02-07 16:54:00|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|4
1644252850000|2022-02-07 16:54:10|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1644252860000|2022-02-07 16:54:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644252870000|2022-02-07 16:54:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644252880000|2022-02-07 16:54:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644252890000|2022-02-07 16:54:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644252910000|2022-02-07 16:55:10|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|5
1644252920000|2022-02-07 16:55:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|10
1644252930000|2022-02-07 16:55:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|11
1644252940000|2022-02-07 16:55:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644252950000|2022-02-07 16:55:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|9
1644252960000|2022-02-07 16:56:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|6
1644252970000|2022-02-07 16:56:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644252980000|2022-02-07 16:56:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644252990000|2022-02-07 16:56:30|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|18
1644253000000|2022-02-07 16:56:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644253010000|2022-02-07 16:56:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644253020000|2022-02-07 16:57:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1644253030000|2022-02-07 16:57:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1644253040000|2022-02-07 16:57:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644253050000|2022-02-07 16:57:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644253060000|2022-02-07 16:57:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644253070000|2022-02-07 16:57:50|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|11
1644253080000|2022-02-07 16:58:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644253100000|2022-02-07 16:58:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644253110000|2022-02-07 16:58:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1644253120000|2022-02-07 16:58:40|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1644253130000|2022-02-07 16:58:50|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|4
1644253140000|2022-02-07 16:59:00|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|6
1644253150000|2022-02-07 16:59:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644253160000|2022-02-07 16:59:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|6
1644253180000|2022-02-07 16:59:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1644253190000|2022-02-07 16:59:50|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|4
1644253200000|2022-02-07 17:00:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1644253210000|2022-02-07 17:00:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644253220000|2022-02-07 17:00:20|23.6|23.4|23.59|23.39|23.61|23.41|23.58|23.38|7
1644253230000|2022-02-07 17:00:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644253240000|2022-02-07 17:00:40|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1644253250000|2022-02-07 17:00:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644253260000|2022-02-07 17:01:00|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1644253270000|2022-02-07 17:01:10|23.56|23.36|23.59|23.39|23.59|23.39|23.56|23.36|8
1644253280000|2022-02-07 17:01:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644253300000|2022-02-07 17:01:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644253310000|2022-02-07 17:01:50|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|6
1644253370000|2022-02-07 17:02:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644253380000|2022-02-07 17:03:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644253390000|2022-02-07 17:03:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644253410000|2022-02-07 17:03:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644253430000|2022-02-07 17:03:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644253460000|2022-02-07 17:04:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644253470000|2022-02-07 17:04:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644253480000|2022-02-07 17:04:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1644253500000|2022-02-07 17:05:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644253520000|2022-02-07 17:05:20|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|6
1644253530000|2022-02-07 17:05:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1644253540000|2022-02-07 17:05:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644253550000|2022-02-07 17:05:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644253560000|2022-02-07 17:06:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1644253580000|2022-02-07 17:06:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1644253600000|2022-02-07 17:06:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644253610000|2022-02-07 17:06:50|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1644253620000|2022-02-07 17:07:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644253630000|2022-02-07 17:07:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1644253640000|2022-02-07 17:07:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644253660000|2022-02-07 17:07:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1644253670000|2022-02-07 17:07:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644253680000|2022-02-07 17:08:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1644253690000|2022-02-07 17:08:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1644253700000|2022-02-07 17:08:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644253710000|2022-02-07 17:08:30|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|6
1644253720000|2022-02-07 17:08:40|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|6
1644253730000|2022-02-07 17:08:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1644253740000|2022-02-07 17:09:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1644253750000|2022-02-07 17:09:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1644253760000|2022-02-07 17:09:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644253770000|2022-02-07 17:09:30|23.49|23.29|23.48|23.28|23.5|23.3|23.47|23.27|9
1644253780000|2022-02-07 17:09:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644253800000|2022-02-07 17:10:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644253810000|2022-02-07 17:10:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1644253820000|2022-02-07 17:10:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644253830000|2022-02-07 17:10:30|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|6
1644253840000|2022-02-07 17:10:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644253850000|2022-02-07 17:10:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1644253860000|2022-02-07 17:11:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1644253870000|2022-02-07 17:11:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644253880000|2022-02-07 17:11:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1644253890000|2022-02-07 17:11:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644253900000|2022-02-07 17:11:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1644253920000|2022-02-07 17:12:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1644253930000|2022-02-07 17:12:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644253950000|2022-02-07 17:12:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1644253960000|2022-02-07 17:12:40|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|6
1644254010000|2022-02-07 17:13:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644254050000|2022-02-07 17:14:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1644254070000|2022-02-07 17:14:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644254080000|2022-02-07 17:14:40|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|7
1644254090000|2022-02-07 17:14:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644254100000|2022-02-07 17:15:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644254110000|2022-02-07 17:15:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644254120000|2022-02-07 17:15:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1644254130000|2022-02-07 17:15:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644254140000|2022-02-07 17:15:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644254160000|2022-02-07 17:16:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1644254170000|2022-02-07 17:16:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1644254180000|2022-02-07 17:16:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644254190000|2022-02-07 17:16:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1644254200000|2022-02-07 17:16:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644254210000|2022-02-07 17:16:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644254220000|2022-02-07 17:17:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|10
1644254230000|2022-02-07 17:17:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|14
1644254240000|2022-02-07 17:17:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644254250000|2022-02-07 17:17:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644254260000|2022-02-07 17:17:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644254280000|2022-02-07 17:18:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1644254290000|2022-02-07 17:18:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1644254300000|2022-02-07 17:18:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1644254340000|2022-02-07 17:19:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644254370000|2022-02-07 17:19:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1644254380000|2022-02-07 17:19:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1644254400000|2022-02-07 17:20:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1644254410000|2022-02-07 17:20:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644254440000|2022-02-07 17:20:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644254450000|2022-02-07 17:20:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644254460000|2022-02-07 17:21:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644254470000|2022-02-07 17:21:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644254480000|2022-02-07 17:21:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644254490000|2022-02-07 17:21:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644254500000|2022-02-07 17:21:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1644254510000|2022-02-07 17:21:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644254520000|2022-02-07 17:22:00|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|4
1644254530000|2022-02-07 17:22:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644254540000|2022-02-07 17:22:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644254550000|2022-02-07 17:22:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644254560000|2022-02-07 17:22:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644254570000|2022-02-07 17:22:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644254580000|2022-02-07 17:23:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1644254590000|2022-02-07 17:23:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644254600000|2022-02-07 17:23:20|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|8
1644254610000|2022-02-07 17:23:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644254630000|2022-02-07 17:23:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644254640000|2022-02-07 17:24:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|5
1644254650000|2022-02-07 17:24:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644254670000|2022-02-07 17:24:30|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|5
1644254680000|2022-02-07 17:24:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644254690000|2022-02-07 17:24:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644254700000|2022-02-07 17:25:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644254710000|2022-02-07 17:25:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644254720000|2022-02-07 17:25:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644254740000|2022-02-07 17:25:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1644254750000|2022-02-07 17:25:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644254760000|2022-02-07 17:26:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644254780000|2022-02-07 17:26:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644254790000|2022-02-07 17:26:30|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|3
1644254800000|2022-02-07 17:26:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644254820000|2022-02-07 17:27:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644254830000|2022-02-07 17:27:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644254840000|2022-02-07 17:27:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644254850000|2022-02-07 17:27:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644254870000|2022-02-07 17:27:50|23.57|23.37|23.58|23.38|23.59|23.39|23.56|23.36|11
1644254880000|2022-02-07 17:28:00|23.57|23.37|23.58|23.38|23.59|23.39|23.57|23.37|6
1644254890000|2022-02-07 17:28:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644254900000|2022-02-07 17:28:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644254910000|2022-02-07 17:28:30|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1644254920000|2022-02-07 17:28:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644254930000|2022-02-07 17:28:50|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|5
1644254940000|2022-02-07 17:29:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1644254950000|2022-02-07 17:29:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1644254960000|2022-02-07 17:29:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644254970000|2022-02-07 17:29:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644254980000|2022-02-07 17:29:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644254990000|2022-02-07 17:29:50|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|4
1644255000000|2022-02-07 17:30:00|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1644255010000|2022-02-07 17:30:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644255020000|2022-02-07 17:30:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644255030000|2022-02-07 17:30:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644255040000|2022-02-07 17:30:40|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|9
1644255050000|2022-02-07 17:30:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644255060000|2022-02-07 17:31:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|11
1644255070000|2022-02-07 17:31:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644255080000|2022-02-07 17:31:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|10
1644255090000|2022-02-07 17:31:30|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|7
1644255100000|2022-02-07 17:31:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1644255110000|2022-02-07 17:31:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644255120000|2022-02-07 17:32:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644255130000|2022-02-07 17:32:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|9
1644255140000|2022-02-07 17:32:20|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|11
1644255150000|2022-02-07 17:32:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644255160000|2022-02-07 17:32:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644255170000|2022-02-07 17:32:50|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|11
1644255180000|2022-02-07 17:33:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|6
1644255190000|2022-02-07 17:33:10|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|6
1644255200000|2022-02-07 17:33:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|11
1644255210000|2022-02-07 17:33:30|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|6
1644255230000|2022-02-07 17:33:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644255240000|2022-02-07 17:34:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644255250000|2022-02-07 17:34:10|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1644255260000|2022-02-07 17:34:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1644255270000|2022-02-07 17:34:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644255310000|2022-02-07 17:35:10|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|10
1644255340000|2022-02-07 17:35:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644255350000|2022-02-07 17:35:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644255360000|2022-02-07 17:36:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|8
1644255370000|2022-02-07 17:36:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644255400000|2022-02-07 17:36:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644255420000|2022-02-07 17:37:00|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|5
1644255430000|2022-02-07 17:37:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644255440000|2022-02-07 17:37:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644255450000|2022-02-07 17:37:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644255460000|2022-02-07 17:37:40|23.68|23.48|23.68|23.48|23.68|23.48|23.66|23.46|9
1644255470000|2022-02-07 17:37:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1644255480000|2022-02-07 17:38:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|10
1644255490000|2022-02-07 17:38:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644255500000|2022-02-07 17:38:20|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|7
1644255510000|2022-02-07 17:38:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644255520000|2022-02-07 17:38:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644255530000|2022-02-07 17:38:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644255540000|2022-02-07 17:39:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644255560000|2022-02-07 17:39:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644255570000|2022-02-07 17:39:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644255590000|2022-02-07 17:39:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644255600000|2022-02-07 17:40:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644255610000|2022-02-07 17:40:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|9
1644255620000|2022-02-07 17:40:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644255630000|2022-02-07 17:40:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644255650000|2022-02-07 17:40:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644255660000|2022-02-07 17:41:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644255670000|2022-02-07 17:41:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644255680000|2022-02-07 17:41:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644255690000|2022-02-07 17:41:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644255720000|2022-02-07 17:42:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1644255730000|2022-02-07 17:42:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1644255740000|2022-02-07 17:42:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644255750000|2022-02-07 17:42:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644255760000|2022-02-07 17:42:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644255770000|2022-02-07 17:42:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1644255780000|2022-02-07 17:43:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|12
1644255790000|2022-02-07 17:43:10|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|14
1644255800000|2022-02-07 17:43:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644255810000|2022-02-07 17:43:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644255820000|2022-02-07 17:43:40|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|6
1644255830000|2022-02-07 17:43:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644255850000|2022-02-07 17:44:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644255860000|2022-02-07 17:44:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644255870000|2022-02-07 17:44:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644255880000|2022-02-07 17:44:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1644255890000|2022-02-07 17:44:50|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|5
1644255900000|2022-02-07 17:45:00|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|5
1644255910000|2022-02-07 17:45:10|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|7
1644255920000|2022-02-07 17:45:20|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|14
1644255930000|2022-02-07 17:45:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1644255940000|2022-02-07 17:45:40|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644255960000|2022-02-07 17:46:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644255970000|2022-02-07 17:46:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644255980000|2022-02-07 17:46:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644255990000|2022-02-07 17:46:30|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|5
1644256000000|2022-02-07 17:46:40|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1644256010000|2022-02-07 17:46:50|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1644256020000|2022-02-07 17:47:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644256040000|2022-02-07 17:47:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644256060000|2022-02-07 17:47:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1644256070000|2022-02-07 17:47:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644256080000|2022-02-07 17:48:00|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|7
1644256090000|2022-02-07 17:48:10|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|3
1644256100000|2022-02-07 17:48:20|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|7
1644256120000|2022-02-07 17:48:40|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|8
1644256130000|2022-02-07 17:48:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644256140000|2022-02-07 17:49:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644256150000|2022-02-07 17:49:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644256160000|2022-02-07 17:49:20|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|9
1644256180000|2022-02-07 17:49:40|23.76|23.56|23.79|23.59|23.8|23.6|23.76|23.56|8
1644256190000|2022-02-07 17:49:50|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|12
1644256200000|2022-02-07 17:50:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|4
1644256210000|2022-02-07 17:50:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644256220000|2022-02-07 17:50:20|23.8|23.6|23.84|23.64|23.85|23.65|23.8|23.6|9
1644256230000|2022-02-07 17:50:30|23.85|23.65|23.85|23.65|23.85|23.65|23.83|23.63|15
1644256240000|2022-02-07 17:50:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644256250000|2022-02-07 17:50:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|11
1644256260000|2022-02-07 17:51:00|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|7
1644256270000|2022-02-07 17:51:10|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|8
1644256280000|2022-02-07 17:51:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|11
1644256290000|2022-02-07 17:51:30|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|7
1644256300000|2022-02-07 17:51:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644256310000|2022-02-07 17:51:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644256320000|2022-02-07 17:52:00|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|7
1644256330000|2022-02-07 17:52:10|23.84|23.64|23.84|23.64|23.85|23.65|23.82|23.62|6
1644256340000|2022-02-07 17:52:20|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|11
1644256350000|2022-02-07 17:52:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644256370000|2022-02-07 17:52:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644256390000|2022-02-07 17:53:10|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|8
1644256400000|2022-02-07 17:53:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|10
1644256410000|2022-02-07 17:53:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644256420000|2022-02-07 17:53:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644256430000|2022-02-07 17:53:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644256440000|2022-02-07 17:54:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644256450000|2022-02-07 17:54:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644256460000|2022-02-07 17:54:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644256470000|2022-02-07 17:54:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644256480000|2022-02-07 17:54:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644256490000|2022-02-07 17:54:50|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|8
1644256500000|2022-02-07 17:55:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|12
1644256530000|2022-02-07 17:55:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644256540000|2022-02-07 17:55:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644256550000|2022-02-07 17:55:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|10
1644256560000|2022-02-07 17:56:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644256570000|2022-02-07 17:56:10|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1644256580000|2022-02-07 17:56:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644256590000|2022-02-07 17:56:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644256600000|2022-02-07 17:56:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644256610000|2022-02-07 17:56:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644256620000|2022-02-07 17:57:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644256630000|2022-02-07 17:57:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644256640000|2022-02-07 17:57:20|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|8
1644256650000|2022-02-07 17:57:30|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|10
1644256660000|2022-02-07 17:57:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644256670000|2022-02-07 17:57:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644256680000|2022-02-07 17:58:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644256690000|2022-02-07 17:58:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644256700000|2022-02-07 17:58:20|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|7
1644256710000|2022-02-07 17:58:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644256720000|2022-02-07 17:58:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644256730000|2022-02-07 17:58:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644256740000|2022-02-07 17:59:00|23.81|23.61|23.81|23.61|23.83|23.63|23.81|23.61|5
1644256750000|2022-02-07 17:59:10|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|3
1644256760000|2022-02-07 17:59:20|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|3
1644256770000|2022-02-07 17:59:30|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|8
1644256780000|2022-02-07 17:59:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644256790000|2022-02-07 17:59:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1644256800000|2022-02-07 18:00:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644256810000|2022-02-07 18:00:10|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|7
1644256820000|2022-02-07 18:00:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644256830000|2022-02-07 18:00:30|23.86|23.66|23.84|23.64|23.87|23.67|23.84|23.64|5
1644256840000|2022-02-07 18:00:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644256850000|2022-02-07 18:00:50|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|6
1644256860000|2022-02-07 18:01:00|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|3
1644256870000|2022-02-07 18:01:10|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|8
1644256880000|2022-02-07 18:01:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644256890000|2022-02-07 18:01:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644256900000|2022-02-07 18:01:40|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|5
1644256920000|2022-02-07 18:02:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644256930000|2022-02-07 18:02:10|23.82|23.62|23.84|23.64|23.85|23.65|23.81|23.61|12
1644256940000|2022-02-07 18:02:20|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|7
1644256950000|2022-02-07 18:02:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|9
1644256960000|2022-02-07 18:02:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|12
1644256970000|2022-02-07 18:02:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644256980000|2022-02-07 18:03:00|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|12
1644256990000|2022-02-07 18:03:10|23.81|23.61|23.82|23.62|23.84|23.64|23.81|23.61|11
1644257000000|2022-02-07 18:03:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644257010000|2022-02-07 18:03:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1644257020000|2022-02-07 18:03:40|23.84|23.64|23.86|23.66|23.87|23.67|23.84|23.64|7
1644257030000|2022-02-07 18:03:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644257040000|2022-02-07 18:04:00|23.85|23.65|23.87|23.67|23.87|23.67|23.84|23.64|7
1644257050000|2022-02-07 18:04:10|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644257060000|2022-02-07 18:04:20|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|3
1644257070000|2022-02-07 18:04:30|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|4
1644257080000|2022-02-07 18:04:40|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|10
1644257090000|2022-02-07 18:04:50|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|5
1644257100000|2022-02-07 18:05:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644257110000|2022-02-07 18:05:10|23.85|23.65|23.82|23.62|23.85|23.65|23.82|23.62|4
1644257120000|2022-02-07 18:05:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644257130000|2022-02-07 18:05:30|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|8
1644257140000|2022-02-07 18:05:40|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|5
1644257150000|2022-02-07 18:05:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|9
1644257160000|2022-02-07 18:06:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|8
1644257170000|2022-02-07 18:06:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644257180000|2022-02-07 18:06:20|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644257190000|2022-02-07 18:06:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644257200000|2022-02-07 18:06:40|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|6
1644257210000|2022-02-07 18:06:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644257220000|2022-02-07 18:07:00|23.79|23.59|23.77|23.57|23.8|23.6|23.77|23.57|9
1644257230000|2022-02-07 18:07:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644257240000|2022-02-07 18:07:20|23.77|23.57|23.77|23.57|23.79|23.59|23.77|23.57|9
1644257250000|2022-02-07 18:07:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644257260000|2022-02-07 18:07:40|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|6
1644257270000|2022-02-07 18:07:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644257290000|2022-02-07 18:08:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644257300000|2022-02-07 18:08:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644257310000|2022-02-07 18:08:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644257320000|2022-02-07 18:08:40|23.79|23.59|23.81|23.61|23.81|23.61|23.78|23.58|7
1644257330000|2022-02-07 18:08:50|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|7
1644257340000|2022-02-07 18:09:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644257360000|2022-02-07 18:09:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644257370000|2022-02-07 18:09:30|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|8
1644257380000|2022-02-07 18:09:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644257390000|2022-02-07 18:09:50|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|7
1644257400000|2022-02-07 18:10:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644257410000|2022-02-07 18:10:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|9
1644257420000|2022-02-07 18:10:20|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|9
1644257430000|2022-02-07 18:10:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644257440000|2022-02-07 18:10:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|11
1644257450000|2022-02-07 18:10:50|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|4
1644257460000|2022-02-07 18:11:00|23.82|23.62|23.87|23.67|23.87|23.67|23.82|23.62|8
1644257470000|2022-02-07 18:11:10|23.86|23.66|23.87|23.67|23.9|23.7|23.86|23.66|10
1644257480000|2022-02-07 18:11:20|23.88|23.68|23.85|23.65|23.88|23.68|23.85|23.65|6
1644257490000|2022-02-07 18:11:30|23.84|23.64|23.84|23.64|23.87|23.67|23.84|23.64|12
1644257500000|2022-02-07 18:11:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644257510000|2022-02-07 18:11:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644257520000|2022-02-07 18:12:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644257540000|2022-02-07 18:12:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644257550000|2022-02-07 18:12:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644257560000|2022-02-07 18:12:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644257570000|2022-02-07 18:12:50|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|6
1644257580000|2022-02-07 18:13:00|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|6
1644257590000|2022-02-07 18:13:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644257600000|2022-02-07 18:13:20|23.86|23.66|23.88|23.68|23.88|23.68|23.85|23.65|11
1644257610000|2022-02-07 18:13:30|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|6
1644257620000|2022-02-07 18:13:40|23.87|23.67|23.85|23.65|23.87|23.67|23.84|23.64|9
1644257630000|2022-02-07 18:13:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644257640000|2022-02-07 18:14:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644257650000|2022-02-07 18:14:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644257670000|2022-02-07 18:14:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644257680000|2022-02-07 18:14:40|23.85|23.65|23.84|23.64|23.85|23.65|23.82|23.62|4
1644257690000|2022-02-07 18:14:50|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|5
1644257700000|2022-02-07 18:15:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644257710000|2022-02-07 18:15:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|9
1644257720000|2022-02-07 18:15:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644257730000|2022-02-07 18:15:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644257740000|2022-02-07 18:15:40|23.82|23.62|23.81|23.61|23.83|23.63|23.81|23.61|9
1644257750000|2022-02-07 18:15:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|10
1644257760000|2022-02-07 18:16:00|23.8|23.6|23.78|23.58|23.81|23.61|23.78|23.58|13
1644257770000|2022-02-07 18:16:10|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|9
1644257780000|2022-02-07 18:16:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644257790000|2022-02-07 18:16:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|10
1644257800000|2022-02-07 18:16:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644257810000|2022-02-07 18:16:50|23.76|23.56|23.75|23.55|23.76|23.56|23.74|23.54|7
1644257820000|2022-02-07 18:17:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644257830000|2022-02-07 18:17:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644257840000|2022-02-07 18:17:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|14
1644257850000|2022-02-07 18:17:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644257860000|2022-02-07 18:17:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644257870000|2022-02-07 18:17:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1644257880000|2022-02-07 18:18:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|11
1644257890000|2022-02-07 18:18:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644257900000|2022-02-07 18:18:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644257910000|2022-02-07 18:18:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644257920000|2022-02-07 18:18:40|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|4
1644257930000|2022-02-07 18:18:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644257940000|2022-02-07 18:19:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644257960000|2022-02-07 18:19:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|8
1644257990000|2022-02-07 18:19:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|14
1644258000000|2022-02-07 18:20:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644258030000|2022-02-07 18:20:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644258040000|2022-02-07 18:20:40|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1644258050000|2022-02-07 18:20:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644258060000|2022-02-07 18:21:00|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1644258070000|2022-02-07 18:21:10|23.69|23.49|23.69|23.49|23.69|23.49|23.67|23.47|13
1644258080000|2022-02-07 18:21:20|23.68|23.48|23.71|23.51|23.71|23.51|23.68|23.48|12
1644258090000|2022-02-07 18:21:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644258100000|2022-02-07 18:21:40|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|6
1644258110000|2022-02-07 18:21:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1644258120000|2022-02-07 18:22:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644258130000|2022-02-07 18:22:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1644258140000|2022-02-07 18:22:20|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|6
1644258150000|2022-02-07 18:22:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644258160000|2022-02-07 18:22:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644258170000|2022-02-07 18:22:50|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1644258180000|2022-02-07 18:23:00|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|5
1644258190000|2022-02-07 18:23:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1644258200000|2022-02-07 18:23:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644258210000|2022-02-07 18:23:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644258220000|2022-02-07 18:23:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644258230000|2022-02-07 18:23:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644258240000|2022-02-07 18:24:00|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644258250000|2022-02-07 18:24:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644258260000|2022-02-07 18:24:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644258270000|2022-02-07 18:24:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644258290000|2022-02-07 18:24:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644258310000|2022-02-07 18:25:10|23.73|23.53|23.71|23.51|23.73|23.53|23.7|23.5|9
1644258320000|2022-02-07 18:25:20|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|9
1644258330000|2022-02-07 18:25:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644258340000|2022-02-07 18:25:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644258350000|2022-02-07 18:25:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644258360000|2022-02-07 18:26:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644258370000|2022-02-07 18:26:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644258380000|2022-02-07 18:26:20|23.66|23.46|23.66|23.46|23.68|23.48|23.66|23.46|7
1644258390000|2022-02-07 18:26:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644258400000|2022-02-07 18:26:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644258410000|2022-02-07 18:26:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644258430000|2022-02-07 18:27:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644258440000|2022-02-07 18:27:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644258450000|2022-02-07 18:27:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644258460000|2022-02-07 18:27:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1644258470000|2022-02-07 18:27:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644258480000|2022-02-07 18:28:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|12
1644258490000|2022-02-07 18:28:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1644258500000|2022-02-07 18:28:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644258510000|2022-02-07 18:28:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644258520000|2022-02-07 18:28:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644258530000|2022-02-07 18:28:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644258540000|2022-02-07 18:29:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644258550000|2022-02-07 18:29:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644258560000|2022-02-07 18:29:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644258570000|2022-02-07 18:29:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644258580000|2022-02-07 18:29:40|23.64|23.44|23.66|23.46|23.67|23.47|23.64|23.44|9
1644258590000|2022-02-07 18:29:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644258600000|2022-02-07 18:30:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644258610000|2022-02-07 18:30:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644258630000|2022-02-07 18:30:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644258640000|2022-02-07 18:30:40|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|6
1644258650000|2022-02-07 18:30:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644258660000|2022-02-07 18:31:00|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1644258670000|2022-02-07 18:31:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644258680000|2022-02-07 18:31:20|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|7
1644258690000|2022-02-07 18:31:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644258700000|2022-02-07 18:31:40|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|8
1644258720000|2022-02-07 18:32:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644258730000|2022-02-07 18:32:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1644258740000|2022-02-07 18:32:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644258750000|2022-02-07 18:32:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644258760000|2022-02-07 18:32:40|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|5
1644258770000|2022-02-07 18:32:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644258780000|2022-02-07 18:33:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644258790000|2022-02-07 18:33:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644258810000|2022-02-07 18:33:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644258820000|2022-02-07 18:33:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644258830000|2022-02-07 18:33:50|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|5
1644258840000|2022-02-07 18:34:00|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|8
1644258850000|2022-02-07 18:34:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644258860000|2022-02-07 18:34:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644258880000|2022-02-07 18:34:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644258900000|2022-02-07 18:35:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644258910000|2022-02-07 18:35:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644258920000|2022-02-07 18:35:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644258930000|2022-02-07 18:35:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644258940000|2022-02-07 18:35:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644258950000|2022-02-07 18:35:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644258960000|2022-02-07 18:36:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644258970000|2022-02-07 18:36:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644258980000|2022-02-07 18:36:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644258990000|2022-02-07 18:36:30|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|9
1644259000000|2022-02-07 18:36:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644259010000|2022-02-07 18:36:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644259020000|2022-02-07 18:37:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644259030000|2022-02-07 18:37:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644259040000|2022-02-07 18:37:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644259050000|2022-02-07 18:37:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644259060000|2022-02-07 18:37:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644259090000|2022-02-07 18:38:10|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|4
1644259100000|2022-02-07 18:38:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644259110000|2022-02-07 18:38:30|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|8
1644259120000|2022-02-07 18:38:40|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|7
1644259130000|2022-02-07 18:38:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644259150000|2022-02-07 18:39:10|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1644259160000|2022-02-07 18:39:20|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|7
1644259170000|2022-02-07 18:39:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644259180000|2022-02-07 18:39:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644259190000|2022-02-07 18:39:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1644259200000|2022-02-07 18:40:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644259210000|2022-02-07 18:40:10|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1644259220000|2022-02-07 18:40:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644259240000|2022-02-07 18:40:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644259250000|2022-02-07 18:40:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644259260000|2022-02-07 18:41:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644259280000|2022-02-07 18:41:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644259290000|2022-02-07 18:41:30|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|6
1644259300000|2022-02-07 18:41:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1644259310000|2022-02-07 18:41:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644259320000|2022-02-07 18:42:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644259330000|2022-02-07 18:42:10|23.72|23.52|23.69|23.49|23.72|23.52|23.69|23.49|7
1644259340000|2022-02-07 18:42:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644259350000|2022-02-07 18:42:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644259380000|2022-02-07 18:43:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644259390000|2022-02-07 18:43:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|11
1644259400000|2022-02-07 18:43:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644259410000|2022-02-07 18:43:30|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|7
1644259430000|2022-02-07 18:43:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1644259440000|2022-02-07 18:44:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644259450000|2022-02-07 18:44:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644259460000|2022-02-07 18:44:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1644259470000|2022-02-07 18:44:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644259480000|2022-02-07 18:44:40|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|5
1644259490000|2022-02-07 18:44:50|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|13
1644259500000|2022-02-07 18:45:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644259510000|2022-02-07 18:45:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644259520000|2022-02-07 18:45:20|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|3
1644259540000|2022-02-07 18:45:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644259550000|2022-02-07 18:45:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644259560000|2022-02-07 18:46:00|23.6|23.4|23.62|23.42|23.62|23.42|23.59|23.39|5
1644259570000|2022-02-07 18:46:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644259580000|2022-02-07 18:46:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644259590000|2022-02-07 18:46:30|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|3
1644259600000|2022-02-07 18:46:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644259610000|2022-02-07 18:46:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644259620000|2022-02-07 18:47:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644259630000|2022-02-07 18:47:10|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|5
1644259640000|2022-02-07 18:47:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644259650000|2022-02-07 18:47:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644259660000|2022-02-07 18:47:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644259670000|2022-02-07 18:47:50|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|4
1644259680000|2022-02-07 18:48:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644259690000|2022-02-07 18:48:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|14
1644259700000|2022-02-07 18:48:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644259720000|2022-02-07 18:48:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|9
1644259740000|2022-02-07 18:49:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644259750000|2022-02-07 18:49:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644259760000|2022-02-07 18:49:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644259770000|2022-02-07 18:49:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644259780000|2022-02-07 18:49:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644259790000|2022-02-07 18:49:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644259800000|2022-02-07 18:50:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|7
1644259810000|2022-02-07 18:50:10|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|5
1644259820000|2022-02-07 18:50:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644259830000|2022-02-07 18:50:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1644259840000|2022-02-07 18:50:40|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|5
1644259850000|2022-02-07 18:50:50|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|4
1644259860000|2022-02-07 18:51:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1644259870000|2022-02-07 18:51:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1644259880000|2022-02-07 18:51:20|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|6
1644259890000|2022-02-07 18:51:30|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|3
1644259900000|2022-02-07 18:51:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644259910000|2022-02-07 18:51:50|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|4
1644259920000|2022-02-07 18:52:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1644259930000|2022-02-07 18:52:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644259940000|2022-02-07 18:52:20|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|10
1644259950000|2022-02-07 18:52:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644259960000|2022-02-07 18:52:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644259970000|2022-02-07 18:52:50|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|5
1644259980000|2022-02-07 18:53:00|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|3
1644259990000|2022-02-07 18:53:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644260000000|2022-02-07 18:53:20|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|7
1644260010000|2022-02-07 18:53:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|8
1644260020000|2022-02-07 18:53:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1644260040000|2022-02-07 18:54:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644260050000|2022-02-07 18:54:10|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|5
1644260060000|2022-02-07 18:54:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644260070000|2022-02-07 18:54:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644260080000|2022-02-07 18:54:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644260090000|2022-02-07 18:54:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|4
1644260110000|2022-02-07 18:55:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644260120000|2022-02-07 18:55:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644260130000|2022-02-07 18:55:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1644260140000|2022-02-07 18:55:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644260150000|2022-02-07 18:55:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|7
1644260160000|2022-02-07 18:56:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644260170000|2022-02-07 18:56:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644260180000|2022-02-07 18:56:20|23.62|23.42|23.58|23.38|23.62|23.42|23.57|23.37|11
1644260200000|2022-02-07 18:56:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644260210000|2022-02-07 18:56:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644260230000|2022-02-07 18:57:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644260240000|2022-02-07 18:57:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644260250000|2022-02-07 18:57:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644260290000|2022-02-07 18:58:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644260310000|2022-02-07 18:58:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644260320000|2022-02-07 18:58:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644260330000|2022-02-07 18:58:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1644260340000|2022-02-07 18:59:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|7
1644260350000|2022-02-07 18:59:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644260360000|2022-02-07 18:59:20|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|3
1644260370000|2022-02-07 18:59:30|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|7
1644260380000|2022-02-07 18:59:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644260390000|2022-02-07 18:59:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644260400000|2022-02-07 19:00:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644260410000|2022-02-07 19:00:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644260420000|2022-02-07 19:00:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644260440000|2022-02-07 19:00:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644260450000|2022-02-07 19:00:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1644260470000|2022-02-07 19:01:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|10
1644260480000|2022-02-07 19:01:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|10
1644260510000|2022-02-07 19:01:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644260520000|2022-02-07 19:02:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644260530000|2022-02-07 19:02:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644260540000|2022-02-07 19:02:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644260550000|2022-02-07 19:02:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644260600000|2022-02-07 19:03:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644260620000|2022-02-07 19:03:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644260630000|2022-02-07 19:03:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644260640000|2022-02-07 19:04:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644260660000|2022-02-07 19:04:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644260670000|2022-02-07 19:04:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644260690000|2022-02-07 19:04:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644260700000|2022-02-07 19:05:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644260710000|2022-02-07 19:05:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644260720000|2022-02-07 19:05:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644260730000|2022-02-07 19:05:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644260750000|2022-02-07 19:05:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644260760000|2022-02-07 19:06:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644260770000|2022-02-07 19:06:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644260780000|2022-02-07 19:06:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644260790000|2022-02-07 19:06:30|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|9
1644260800000|2022-02-07 19:06:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644260810000|2022-02-07 19:06:50|23.6|23.4|23.65|23.45|23.65|23.45|23.6|23.4|9
1644260820000|2022-02-07 19:07:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644260830000|2022-02-07 19:07:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644260840000|2022-02-07 19:07:20|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|3
1644260850000|2022-02-07 19:07:30|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|5
1644260860000|2022-02-07 19:07:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644260880000|2022-02-07 19:08:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644260890000|2022-02-07 19:08:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644260900000|2022-02-07 19:08:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644260920000|2022-02-07 19:08:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1644260930000|2022-02-07 19:08:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644260940000|2022-02-07 19:09:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644260950000|2022-02-07 19:09:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644260970000|2022-02-07 19:09:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644261000000|2022-02-07 19:10:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644261010000|2022-02-07 19:10:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|9
1644261020000|2022-02-07 19:10:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644261040000|2022-02-07 19:10:40|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|4
1644261050000|2022-02-07 19:10:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644261070000|2022-02-07 19:11:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644261080000|2022-02-07 19:11:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644261090000|2022-02-07 19:11:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644261100000|2022-02-07 19:11:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644261110000|2022-02-07 19:11:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1644261120000|2022-02-07 19:12:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|9
1644261130000|2022-02-07 19:12:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644261140000|2022-02-07 19:12:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644261150000|2022-02-07 19:12:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644261160000|2022-02-07 19:12:40|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|3
1644261170000|2022-02-07 19:12:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644261180000|2022-02-07 19:13:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644261190000|2022-02-07 19:13:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644261200000|2022-02-07 19:13:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644261230000|2022-02-07 19:13:50|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1644261280000|2022-02-07 19:14:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644261300000|2022-02-07 19:15:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644261310000|2022-02-07 19:15:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644261320000|2022-02-07 19:15:20|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|4
1644261330000|2022-02-07 19:15:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644261340000|2022-02-07 19:15:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644261350000|2022-02-07 19:15:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644261360000|2022-02-07 19:16:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644261370000|2022-02-07 19:16:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644261390000|2022-02-07 19:16:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644261410000|2022-02-07 19:16:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644261420000|2022-02-07 19:17:00|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|5
1644261430000|2022-02-07 19:17:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644261440000|2022-02-07 19:17:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644261450000|2022-02-07 19:17:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644261460000|2022-02-07 19:17:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644261470000|2022-02-07 19:17:50|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|4
1644261480000|2022-02-07 19:18:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644261490000|2022-02-07 19:18:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644261500000|2022-02-07 19:18:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644261550000|2022-02-07 19:19:10|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|5
1644261560000|2022-02-07 19:19:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644261570000|2022-02-07 19:19:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644261590000|2022-02-07 19:19:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1644261600000|2022-02-07 19:20:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644261630000|2022-02-07 19:20:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644261650000|2022-02-07 19:20:50|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|10
1644261660000|2022-02-07 19:21:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644261670000|2022-02-07 19:21:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1644261680000|2022-02-07 19:21:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644261700000|2022-02-07 19:21:40|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|4
1644261710000|2022-02-07 19:21:50|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|6
1644261720000|2022-02-07 19:22:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644261730000|2022-02-07 19:22:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644261740000|2022-02-07 19:22:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644261750000|2022-02-07 19:22:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644261760000|2022-02-07 19:22:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644261780000|2022-02-07 19:23:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|8
1644261800000|2022-02-07 19:23:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644261810000|2022-02-07 19:23:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644261830000|2022-02-07 19:23:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644261840000|2022-02-07 19:24:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644261850000|2022-02-07 19:24:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644261860000|2022-02-07 19:24:20|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644261870000|2022-02-07 19:24:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|8
1644261880000|2022-02-07 19:24:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644261890000|2022-02-07 19:24:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644261900000|2022-02-07 19:25:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1644261910000|2022-02-07 19:25:10|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644261920000|2022-02-07 19:25:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644261930000|2022-02-07 19:25:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644261950000|2022-02-07 19:25:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644261960000|2022-02-07 19:26:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1644261970000|2022-02-07 19:26:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644261990000|2022-02-07 19:26:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644262000000|2022-02-07 19:26:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644262020000|2022-02-07 19:27:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|12
1644262030000|2022-02-07 19:27:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644262040000|2022-02-07 19:27:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644262050000|2022-02-07 19:27:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|10
1644262060000|2022-02-07 19:27:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644262080000|2022-02-07 19:28:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644262090000|2022-02-07 19:28:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1644262100000|2022-02-07 19:28:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644262110000|2022-02-07 19:28:30|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644262120000|2022-02-07 19:28:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644262140000|2022-02-07 19:29:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644262150000|2022-02-07 19:29:10|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|6
1644262160000|2022-02-07 19:29:20|23.88|23.68|23.89|23.69|23.91|23.71|23.88|23.68|10
1644262170000|2022-02-07 19:29:30|23.9|23.7|23.88|23.68|23.9|23.7|23.87|23.67|9
1644262180000|2022-02-07 19:29:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644262190000|2022-02-07 19:29:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|10
1644262200000|2022-02-07 19:30:00|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1644262210000|2022-02-07 19:30:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644262220000|2022-02-07 19:30:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644262240000|2022-02-07 19:30:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644262250000|2022-02-07 19:30:50|23.83|23.63|23.79|23.59|23.83|23.63|23.79|23.59|9
1644262260000|2022-02-07 19:31:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644262270000|2022-02-07 19:31:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644262280000|2022-02-07 19:31:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644262290000|2022-02-07 19:31:30|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|6
1644262300000|2022-02-07 19:31:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644262310000|2022-02-07 19:31:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644262320000|2022-02-07 19:32:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644262330000|2022-02-07 19:32:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644262340000|2022-02-07 19:32:20|23.78|23.58|23.81|23.61|23.81|23.61|23.78|23.58|4
1644262350000|2022-02-07 19:32:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644262360000|2022-02-07 19:32:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644262370000|2022-02-07 19:32:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644262400000|2022-02-07 19:33:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644262410000|2022-02-07 19:33:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644262420000|2022-02-07 19:33:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644262430000|2022-02-07 19:33:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644262440000|2022-02-07 19:34:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644262450000|2022-02-07 19:34:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1644262460000|2022-02-07 19:34:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1644262470000|2022-02-07 19:34:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644262480000|2022-02-07 19:34:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644262490000|2022-02-07 19:34:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644262500000|2022-02-07 19:35:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644262510000|2022-02-07 19:35:10|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|7
1644262520000|2022-02-07 19:35:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644262530000|2022-02-07 19:35:30|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|5
1644262540000|2022-02-07 19:35:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644262550000|2022-02-07 19:35:50|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|5
1644262560000|2022-02-07 19:36:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644262570000|2022-02-07 19:36:10|23.8|23.6|23.81|23.61|23.82|23.62|23.79|23.59|6
1644262580000|2022-02-07 19:36:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644262590000|2022-02-07 19:36:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644262600000|2022-02-07 19:36:40|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|3
1644262610000|2022-02-07 19:36:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644262630000|2022-02-07 19:37:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644262640000|2022-02-07 19:37:20|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1644262650000|2022-02-07 19:37:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|10
1644262670000|2022-02-07 19:37:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1644262680000|2022-02-07 19:38:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644262690000|2022-02-07 19:38:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644262710000|2022-02-07 19:38:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644262720000|2022-02-07 19:38:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644262740000|2022-02-07 19:39:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|12
1644262750000|2022-02-07 19:39:10|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|4
1644262760000|2022-02-07 19:39:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644262770000|2022-02-07 19:39:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1644262780000|2022-02-07 19:39:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644262790000|2022-02-07 19:39:50|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|8
1644262800000|2022-02-07 19:40:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644262810000|2022-02-07 19:40:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644262820000|2022-02-07 19:40:20|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|5
1644262830000|2022-02-07 19:40:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644262840000|2022-02-07 19:40:40|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|12
1644262850000|2022-02-07 19:40:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644262860000|2022-02-07 19:41:00|23.86|23.66|23.87|23.67|23.88|23.68|23.85|23.65|10
1644262870000|2022-02-07 19:41:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644262880000|2022-02-07 19:41:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644262890000|2022-02-07 19:41:30|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644262900000|2022-02-07 19:41:40|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|3
1644262910000|2022-02-07 19:41:50|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|12
1644262920000|2022-02-07 19:42:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644262930000|2022-02-07 19:42:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|12
1644262940000|2022-02-07 19:42:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644262960000|2022-02-07 19:42:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644262970000|2022-02-07 19:42:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644262980000|2022-02-07 19:43:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644262990000|2022-02-07 19:43:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644263020000|2022-02-07 19:43:40|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|6
1644263030000|2022-02-07 19:43:50|23.91|23.71|23.89|23.69|23.92|23.72|23.89|23.69|9
1644263040000|2022-02-07 19:44:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644263050000|2022-02-07 19:44:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644263060000|2022-02-07 19:44:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644263080000|2022-02-07 19:44:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1644263100000|2022-02-07 19:45:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644263120000|2022-02-07 19:45:20|23.84|23.64|23.83|23.63|23.85|23.65|23.83|23.63|6
1644263140000|2022-02-07 19:45:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644263150000|2022-02-07 19:45:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644263160000|2022-02-07 19:46:00|23.83|23.63|23.85|23.65|23.85|23.65|23.82|23.62|7
1644263170000|2022-02-07 19:46:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644263180000|2022-02-07 19:46:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644263190000|2022-02-07 19:46:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644263210000|2022-02-07 19:46:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644263220000|2022-02-07 19:47:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644263230000|2022-02-07 19:47:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644263240000|2022-02-07 19:47:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644263250000|2022-02-07 19:47:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644263290000|2022-02-07 19:48:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644263300000|2022-02-07 19:48:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644263320000|2022-02-07 19:48:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644263330000|2022-02-07 19:48:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644263340000|2022-02-07 19:49:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|8
1644263350000|2022-02-07 19:49:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644263360000|2022-02-07 19:49:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644263370000|2022-02-07 19:49:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644263380000|2022-02-07 19:49:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644263390000|2022-02-07 19:49:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644263400000|2022-02-07 19:50:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644263410000|2022-02-07 19:50:10|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644263420000|2022-02-07 19:50:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644263430000|2022-02-07 19:50:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644263440000|2022-02-07 19:50:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644263450000|2022-02-07 19:50:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644263460000|2022-02-07 19:51:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644263500000|2022-02-07 19:51:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644263510000|2022-02-07 19:51:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644263520000|2022-02-07 19:52:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644263530000|2022-02-07 19:52:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644263540000|2022-02-07 19:52:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644263550000|2022-02-07 19:52:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644263580000|2022-02-07 19:53:00|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|4
1644263600000|2022-02-07 19:53:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1644263630000|2022-02-07 19:53:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1644263650000|2022-02-07 19:54:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644263660000|2022-02-07 19:54:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644263680000|2022-02-07 19:54:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644263700000|2022-02-07 19:55:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644263740000|2022-02-07 19:55:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644263750000|2022-02-07 19:55:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644263760000|2022-02-07 19:56:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644263770000|2022-02-07 19:56:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644263780000|2022-02-07 19:56:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644263790000|2022-02-07 19:56:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644263820000|2022-02-07 19:57:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644263830000|2022-02-07 19:57:10|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644263840000|2022-02-07 19:57:20|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|13
1644263850000|2022-02-07 19:57:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644263870000|2022-02-07 19:57:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644263880000|2022-02-07 19:58:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644263890000|2022-02-07 19:58:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644263900000|2022-02-07 19:58:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|9
1644263910000|2022-02-07 19:58:30|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|4
1644263920000|2022-02-07 19:58:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644263930000|2022-02-07 19:58:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1644263940000|2022-02-07 19:59:00|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|4
1644263950000|2022-02-07 19:59:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|6
1644263960000|2022-02-07 19:59:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644263970000|2022-02-07 19:59:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644263980000|2022-02-07 19:59:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644263990000|2022-02-07 19:59:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644264000000|2022-02-07 20:00:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1644264010000|2022-02-07 20:00:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1644264020000|2022-02-07 20:00:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644264030000|2022-02-07 20:00:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1644264040000|2022-02-07 20:00:40|23.74|23.54|23.76|23.56|23.78|23.58|23.74|23.54|8
1644264050000|2022-02-07 20:00:50|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|3
1644264090000|2022-02-07 20:01:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644264100000|2022-02-07 20:01:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644264110000|2022-02-07 20:01:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644264120000|2022-02-07 20:02:00|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|10
1644264130000|2022-02-07 20:02:10|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|3
1644264140000|2022-02-07 20:02:20|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|6
1644264150000|2022-02-07 20:02:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644264160000|2022-02-07 20:02:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644264170000|2022-02-07 20:02:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644264180000|2022-02-07 20:03:00|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|4
1644264190000|2022-02-07 20:03:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644264210000|2022-02-07 20:03:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644264220000|2022-02-07 20:03:40|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|4
1644264230000|2022-02-07 20:03:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644264260000|2022-02-07 20:04:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644264270000|2022-02-07 20:04:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|13
1644264280000|2022-02-07 20:04:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644264300000|2022-02-07 20:05:00|23.84|23.64|23.86|23.66|23.87|23.67|23.84|23.64|4
1644264310000|2022-02-07 20:05:10|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1644264330000|2022-02-07 20:05:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|6
1644264340000|2022-02-07 20:05:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644264350000|2022-02-07 20:05:50|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|6
1644264360000|2022-02-07 20:06:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644264370000|2022-02-07 20:06:10|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1644264380000|2022-02-07 20:06:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644264390000|2022-02-07 20:06:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644264400000|2022-02-07 20:06:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644264410000|2022-02-07 20:06:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644264420000|2022-02-07 20:07:00|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|10
1644264430000|2022-02-07 20:07:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644264450000|2022-02-07 20:07:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644264480000|2022-02-07 20:08:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|8
1644264490000|2022-02-07 20:08:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644264500000|2022-02-07 20:08:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|4
1644264510000|2022-02-07 20:08:30|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|3
1644264520000|2022-02-07 20:08:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644264530000|2022-02-07 20:08:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644264540000|2022-02-07 20:09:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1644264550000|2022-02-07 20:09:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644264560000|2022-02-07 20:09:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644264570000|2022-02-07 20:09:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|8
1644264580000|2022-02-07 20:09:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644264600000|2022-02-07 20:10:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644264610000|2022-02-07 20:10:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|9
1644264620000|2022-02-07 20:10:20|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644264630000|2022-02-07 20:10:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644264640000|2022-02-07 20:10:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644264650000|2022-02-07 20:10:50|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|8
1644264660000|2022-02-07 20:11:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644264670000|2022-02-07 20:11:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644264680000|2022-02-07 20:11:20|23.87|23.67|23.89|23.69|23.9|23.7|23.86|23.66|6
1644264690000|2022-02-07 20:11:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|8
1644264700000|2022-02-07 20:11:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644264710000|2022-02-07 20:11:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|12
1644264720000|2022-02-07 20:12:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644264730000|2022-02-07 20:12:10|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|3
1644264740000|2022-02-07 20:12:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644264770000|2022-02-07 20:12:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644264780000|2022-02-07 20:13:00|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|6
1644264790000|2022-02-07 20:13:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1644264800000|2022-02-07 20:13:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644264810000|2022-02-07 20:13:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644264830000|2022-02-07 20:13:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644264840000|2022-02-07 20:14:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|10
1644264850000|2022-02-07 20:14:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1644264880000|2022-02-07 20:14:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644264890000|2022-02-07 20:14:50|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|12
1644264900000|2022-02-07 20:15:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644264910000|2022-02-07 20:15:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644264920000|2022-02-07 20:15:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644264940000|2022-02-07 20:15:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644264950000|2022-02-07 20:15:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|12
1644264960000|2022-02-07 20:16:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644264980000|2022-02-07 20:16:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644264990000|2022-02-07 20:16:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644265000000|2022-02-07 20:16:40|23.86|23.66|23.79|23.59|23.86|23.66|23.79|23.59|14
1644265010000|2022-02-07 20:16:50|23.78|23.58|23.76|23.56|23.79|23.59|23.76|23.56|8
1644265020000|2022-02-07 20:17:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644265030000|2022-02-07 20:17:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644265040000|2022-02-07 20:17:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644265050000|2022-02-07 20:17:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644265060000|2022-02-07 20:17:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644265070000|2022-02-07 20:17:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|11
1644265080000|2022-02-07 20:18:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644265090000|2022-02-07 20:18:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644265100000|2022-02-07 20:18:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644265110000|2022-02-07 20:18:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644265120000|2022-02-07 20:18:40|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|7
1644265130000|2022-02-07 20:18:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644265160000|2022-02-07 20:19:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644265190000|2022-02-07 20:19:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644265200000|2022-02-07 20:20:00|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|11
1644265210000|2022-02-07 20:20:10|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|4
1644265220000|2022-02-07 20:20:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644265230000|2022-02-07 20:20:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|9
1644265240000|2022-02-07 20:20:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644265250000|2022-02-07 20:20:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|9
1644265260000|2022-02-07 20:21:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644265270000|2022-02-07 20:21:10|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|5
1644265280000|2022-02-07 20:21:20|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|7
1644265290000|2022-02-07 20:21:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644265300000|2022-02-07 20:21:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644265310000|2022-02-07 20:21:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644265320000|2022-02-07 20:22:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644265330000|2022-02-07 20:22:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644265340000|2022-02-07 20:22:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644265350000|2022-02-07 20:22:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1644265360000|2022-02-07 20:22:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644265390000|2022-02-07 20:23:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644265400000|2022-02-07 20:23:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644265430000|2022-02-07 20:23:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644265440000|2022-02-07 20:24:00|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1644265460000|2022-02-07 20:24:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644265470000|2022-02-07 20:24:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644265490000|2022-02-07 20:24:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644265500000|2022-02-07 20:25:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644265510000|2022-02-07 20:25:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644265520000|2022-02-07 20:25:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|9
1644265540000|2022-02-07 20:25:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644265550000|2022-02-07 20:25:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644265580000|2022-02-07 20:26:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644265590000|2022-02-07 20:26:30|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|5
1644265600000|2022-02-07 20:26:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644265610000|2022-02-07 20:26:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644265620000|2022-02-07 20:27:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644265630000|2022-02-07 20:27:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644265640000|2022-02-07 20:27:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644265650000|2022-02-07 20:27:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644265680000|2022-02-07 20:28:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1644265690000|2022-02-07 20:28:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1644265700000|2022-02-07 20:28:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644265710000|2022-02-07 20:28:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644265730000|2022-02-07 20:28:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644265740000|2022-02-07 20:29:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644265750000|2022-02-07 20:29:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644265760000|2022-02-07 20:29:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1644265780000|2022-02-07 20:29:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644265790000|2022-02-07 20:29:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644265800000|2022-02-07 20:30:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644265810000|2022-02-07 20:30:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1644265820000|2022-02-07 20:30:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644265840000|2022-02-07 20:30:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644265850000|2022-02-07 20:30:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644265860000|2022-02-07 20:31:00|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|3
1644265870000|2022-02-07 20:31:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644265880000|2022-02-07 20:31:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644265900000|2022-02-07 20:31:40|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|4
1644265910000|2022-02-07 20:31:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644265920000|2022-02-07 20:32:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644265930000|2022-02-07 20:32:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|10
1644265940000|2022-02-07 20:32:20|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|5
1644265950000|2022-02-07 20:32:30|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1644265960000|2022-02-07 20:32:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644265970000|2022-02-07 20:32:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644265980000|2022-02-07 20:33:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644265990000|2022-02-07 20:33:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644266000000|2022-02-07 20:33:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644266010000|2022-02-07 20:33:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644266020000|2022-02-07 20:33:40|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1644266030000|2022-02-07 20:33:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644266050000|2022-02-07 20:34:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644266060000|2022-02-07 20:34:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644266070000|2022-02-07 20:34:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644266080000|2022-02-07 20:34:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644266090000|2022-02-07 20:34:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644266110000|2022-02-07 20:35:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644266120000|2022-02-07 20:35:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644266130000|2022-02-07 20:35:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644266140000|2022-02-07 20:35:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644266150000|2022-02-07 20:35:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644266160000|2022-02-07 20:36:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1644266170000|2022-02-07 20:36:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644266180000|2022-02-07 20:36:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644266200000|2022-02-07 20:36:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644266210000|2022-02-07 20:36:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644266220000|2022-02-07 20:37:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644266230000|2022-02-07 20:37:10|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|6
1644266240000|2022-02-07 20:37:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644266250000|2022-02-07 20:37:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644266260000|2022-02-07 20:37:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644266270000|2022-02-07 20:37:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644266280000|2022-02-07 20:38:00|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|9
1644266290000|2022-02-07 20:38:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644266300000|2022-02-07 20:38:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1644266310000|2022-02-07 20:38:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644266320000|2022-02-07 20:38:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644266330000|2022-02-07 20:38:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|8
1644266340000|2022-02-07 20:39:00|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|3
1644266350000|2022-02-07 20:39:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644266360000|2022-02-07 20:39:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644266370000|2022-02-07 20:39:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644266380000|2022-02-07 20:39:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644266390000|2022-02-07 20:39:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644266400000|2022-02-07 20:40:00|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644266410000|2022-02-07 20:40:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644266420000|2022-02-07 20:40:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1644266440000|2022-02-07 20:40:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644266450000|2022-02-07 20:40:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644266460000|2022-02-07 20:41:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644266470000|2022-02-07 20:41:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644266500000|2022-02-07 20:41:40|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|6
1644266510000|2022-02-07 20:41:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644266530000|2022-02-07 20:42:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644266540000|2022-02-07 20:42:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644266550000|2022-02-07 20:42:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644266560000|2022-02-07 20:42:40|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|4
1644266570000|2022-02-07 20:42:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644266590000|2022-02-07 20:43:10|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|5
1644266600000|2022-02-07 20:43:20|23.76|23.56|23.79|23.59|23.79|23.59|23.75|23.55|6
1644266610000|2022-02-07 20:43:30|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|7
1644266620000|2022-02-07 20:43:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644266630000|2022-02-07 20:43:50|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|4
1644266640000|2022-02-07 20:44:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644266650000|2022-02-07 20:44:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644266660000|2022-02-07 20:44:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644266690000|2022-02-07 20:44:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644266700000|2022-02-07 20:45:00|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644266710000|2022-02-07 20:45:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644266720000|2022-02-07 20:45:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1644266730000|2022-02-07 20:45:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644266740000|2022-02-07 20:45:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644266750000|2022-02-07 20:45:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644266760000|2022-02-07 20:46:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644266770000|2022-02-07 20:46:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644266780000|2022-02-07 20:46:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644266790000|2022-02-07 20:46:30|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|4
1644266820000|2022-02-07 20:47:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644266830000|2022-02-07 20:47:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644266840000|2022-02-07 20:47:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644266850000|2022-02-07 20:47:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1644266860000|2022-02-07 20:47:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1644266870000|2022-02-07 20:47:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644266880000|2022-02-07 20:48:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644266890000|2022-02-07 20:48:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644266910000|2022-02-07 20:48:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644266920000|2022-02-07 20:48:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644266930000|2022-02-07 20:48:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644266940000|2022-02-07 20:49:00|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1644266950000|2022-02-07 20:49:10|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1644266960000|2022-02-07 20:49:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644266970000|2022-02-07 20:49:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644266980000|2022-02-07 20:49:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1644267000000|2022-02-07 20:50:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|3
1644267010000|2022-02-07 20:50:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644267020000|2022-02-07 20:50:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644267030000|2022-02-07 20:50:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644267040000|2022-02-07 20:50:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644267050000|2022-02-07 20:50:50|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644267060000|2022-02-07 20:51:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644267070000|2022-02-07 20:51:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644267100000|2022-02-07 20:51:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644267120000|2022-02-07 20:52:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644267130000|2022-02-07 20:52:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644267140000|2022-02-07 20:52:20|23.69|23.49|23.67|23.47|23.7|23.5|23.66|23.46|7
1644267150000|2022-02-07 20:52:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644267160000|2022-02-07 20:52:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644267170000|2022-02-07 20:52:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644267180000|2022-02-07 20:53:00|23.67|23.47|23.64|23.44|23.67|23.47|23.64|23.44|6
1644267190000|2022-02-07 20:53:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644267200000|2022-02-07 20:53:20|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1644267210000|2022-02-07 20:53:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644267220000|2022-02-07 20:53:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644267230000|2022-02-07 20:53:50|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|11
1644267240000|2022-02-07 20:54:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1644267250000|2022-02-07 20:54:10|23.61|23.41|23.58|23.38|23.61|23.41|23.58|23.38|8
1644267260000|2022-02-07 20:54:20|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|7
1644267270000|2022-02-07 20:54:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644267280000|2022-02-07 20:54:40|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|6
1644267290000|2022-02-07 20:54:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644267300000|2022-02-07 20:55:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|6
1644267310000|2022-02-07 20:55:10|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|6
1644267320000|2022-02-07 20:55:20|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|9
1644267340000|2022-02-07 20:55:40|23.59|23.39|23.56|23.36|23.6|23.4|23.56|23.36|10
1644267350000|2022-02-07 20:55:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|11
1644267360000|2022-02-07 20:56:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|11
1644267370000|2022-02-07 20:56:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644267380000|2022-02-07 20:56:20|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|3
1644267390000|2022-02-07 20:56:30|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1644267400000|2022-02-07 20:56:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644267410000|2022-02-07 20:56:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644267420000|2022-02-07 20:57:00|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1644267430000|2022-02-07 20:57:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644267440000|2022-02-07 20:57:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644267450000|2022-02-07 20:57:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644267460000|2022-02-07 20:57:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644267470000|2022-02-07 20:57:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644267480000|2022-02-07 20:58:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644267490000|2022-02-07 20:58:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1644267510000|2022-02-07 20:58:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644267520000|2022-02-07 20:58:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644267530000|2022-02-07 20:58:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1644267540000|2022-02-07 20:59:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644267550000|2022-02-07 20:59:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644267560000|2022-02-07 20:59:20|23.65|23.45|23.66|23.46|23.67|23.47|23.65|23.45|4
1644267570000|2022-02-07 20:59:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644267580000|2022-02-07 20:59:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644267590000|2022-02-07 20:59:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644267600000|2022-02-07 21:00:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644267620000|2022-02-07 21:00:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644267640000|2022-02-07 21:00:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644267650000|2022-02-07 21:00:50|23.67|23.47|23.63|23.43|23.67|23.47|23.63|23.43|7
1644267660000|2022-02-07 21:01:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644267670000|2022-02-07 21:01:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644267680000|2022-02-07 21:01:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644267690000|2022-02-07 21:01:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644267700000|2022-02-07 21:01:40|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1644267710000|2022-02-07 21:01:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644267720000|2022-02-07 21:02:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644267730000|2022-02-07 21:02:10|23.59|23.39|23.57|23.37|23.59|23.39|23.56|23.36|9
1644267740000|2022-02-07 21:02:20|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|7
1644267750000|2022-02-07 21:02:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644267760000|2022-02-07 21:02:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644267770000|2022-02-07 21:02:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644267790000|2022-02-07 21:03:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644267810000|2022-02-07 21:03:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644267820000|2022-02-07 21:03:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644267840000|2022-02-07 21:04:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644267850000|2022-02-07 21:04:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644267860000|2022-02-07 21:04:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644267870000|2022-02-07 21:04:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644267880000|2022-02-07 21:04:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644267890000|2022-02-07 21:04:50|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|6
1644267910000|2022-02-07 21:05:10|23.64|23.44|23.68|23.48|23.68|23.48|23.63|23.43|7
1644267920000|2022-02-07 21:05:20|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|6
1644267930000|2022-02-07 21:05:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644267940000|2022-02-07 21:05:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644267950000|2022-02-07 21:05:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1644267970000|2022-02-07 21:06:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644267980000|2022-02-07 21:06:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644267990000|2022-02-07 21:06:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644268000000|2022-02-07 21:06:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644268010000|2022-02-07 21:06:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644268030000|2022-02-07 21:07:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644268040000|2022-02-07 21:07:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644268050000|2022-02-07 21:07:30|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|6
1644268060000|2022-02-07 21:07:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644268070000|2022-02-07 21:07:50|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|6
1644268080000|2022-02-07 21:08:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644268090000|2022-02-07 21:08:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1644268100000|2022-02-07 21:08:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644268110000|2022-02-07 21:08:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644268120000|2022-02-07 21:08:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644268140000|2022-02-07 21:09:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644268160000|2022-02-07 21:09:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644268170000|2022-02-07 21:09:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644268180000|2022-02-07 21:09:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644268190000|2022-02-07 21:09:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644268200000|2022-02-07 21:10:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1644268210000|2022-02-07 21:10:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644268230000|2022-02-07 21:10:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644268240000|2022-02-07 21:10:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644268280000|2022-02-07 21:11:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644268320000|2022-02-07 21:12:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644268330000|2022-02-07 21:12:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644268340000|2022-02-07 21:12:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644268350000|2022-02-07 21:12:30|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|3
1644268360000|2022-02-07 21:12:40|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|5
1644268370000|2022-02-07 21:12:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644268380000|2022-02-07 21:13:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1644268390000|2022-02-07 21:13:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644268400000|2022-02-07 21:13:20|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1644268410000|2022-02-07 21:13:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644268420000|2022-02-07 21:13:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644268430000|2022-02-07 21:13:50|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|10
1644268440000|2022-02-07 21:14:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644268450000|2022-02-07 21:14:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1644268460000|2022-02-07 21:14:20|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|7
1644268470000|2022-02-07 21:14:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644268480000|2022-02-07 21:14:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644268500000|2022-02-07 21:15:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644268510000|2022-02-07 21:15:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644268520000|2022-02-07 21:15:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644268530000|2022-02-07 21:15:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644268540000|2022-02-07 21:15:40|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|5
1644268550000|2022-02-07 21:15:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644268560000|2022-02-07 21:16:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644268570000|2022-02-07 21:16:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644268580000|2022-02-07 21:16:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644268590000|2022-02-07 21:16:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644268600000|2022-02-07 21:16:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644268610000|2022-02-07 21:16:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644268620000|2022-02-07 21:17:00|23.65|23.45|23.66|23.46|23.67|23.47|23.63|23.43|8
1644268630000|2022-02-07 21:17:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644268640000|2022-02-07 21:17:20|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|5
1644268650000|2022-02-07 21:17:30|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|7
1644268660000|2022-02-07 21:17:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644268670000|2022-02-07 21:17:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644268680000|2022-02-07 21:18:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644268700000|2022-02-07 21:18:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644268710000|2022-02-07 21:18:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644268720000|2022-02-07 21:18:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644268730000|2022-02-07 21:18:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644268740000|2022-02-07 21:19:00|23.64|23.44|23.61|23.41|23.65|23.45|23.61|23.41|10
1644268750000|2022-02-07 21:19:10|23.62|23.42|23.63|23.43|23.64|23.44|23.61|23.41|6
1644268760000|2022-02-07 21:19:20|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1644268770000|2022-02-07 21:19:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644268780000|2022-02-07 21:19:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644268790000|2022-02-07 21:19:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644268810000|2022-02-07 21:20:10|23.6|23.4|23.55|23.35|23.6|23.4|23.54|23.34|13
1644268820000|2022-02-07 21:20:20|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|5
1644268830000|2022-02-07 21:20:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644268840000|2022-02-07 21:20:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644268850000|2022-02-07 21:20:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644268860000|2022-02-07 21:21:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644268870000|2022-02-07 21:21:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644268880000|2022-02-07 21:21:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644268890000|2022-02-07 21:21:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644268900000|2022-02-07 21:21:40|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|9
1644268910000|2022-02-07 21:21:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|12
1644268920000|2022-02-07 21:22:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644268930000|2022-02-07 21:22:10|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|9
1644268940000|2022-02-07 21:22:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644268950000|2022-02-07 21:22:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644268960000|2022-02-07 21:22:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644268970000|2022-02-07 21:22:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644268980000|2022-02-07 21:23:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644269000000|2022-02-07 21:23:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644269010000|2022-02-07 21:23:30|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|10
1644269020000|2022-02-07 21:23:40|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|3
1644269030000|2022-02-07 21:23:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644269040000|2022-02-07 21:24:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644269050000|2022-02-07 21:24:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644269060000|2022-02-07 21:24:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644269070000|2022-02-07 21:24:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644269080000|2022-02-07 21:24:40|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|15
1644269090000|2022-02-07 21:24:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1644269100000|2022-02-07 21:25:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644269110000|2022-02-07 21:25:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644269120000|2022-02-07 21:25:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644269130000|2022-02-07 21:25:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644269140000|2022-02-07 21:25:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644269160000|2022-02-07 21:26:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1644269180000|2022-02-07 21:26:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644269190000|2022-02-07 21:26:30|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|10
1644269210000|2022-02-07 21:26:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644269230000|2022-02-07 21:27:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644269240000|2022-02-07 21:27:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|12
1644269250000|2022-02-07 21:27:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|10
1644269260000|2022-02-07 21:27:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644269270000|2022-02-07 21:27:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644269280000|2022-02-07 21:28:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644269290000|2022-02-07 21:28:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644269310000|2022-02-07 21:28:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644269320000|2022-02-07 21:28:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644269330000|2022-02-07 21:28:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644269340000|2022-02-07 21:29:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644269350000|2022-02-07 21:29:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644269360000|2022-02-07 21:29:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644269370000|2022-02-07 21:29:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644269380000|2022-02-07 21:29:40|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|12
1644269390000|2022-02-07 21:29:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644269400000|2022-02-07 21:30:00|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|11
1644269410000|2022-02-07 21:30:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644269420000|2022-02-07 21:30:20|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|7
1644269430000|2022-02-07 21:30:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|15
1644269460000|2022-02-07 21:31:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644269470000|2022-02-07 21:31:10|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|8
1644269480000|2022-02-07 21:31:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644269490000|2022-02-07 21:31:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644269500000|2022-02-07 21:31:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644269510000|2022-02-07 21:31:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644269520000|2022-02-07 21:32:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|3
1644269530000|2022-02-07 21:32:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644269550000|2022-02-07 21:32:30|23.62|23.42|23.64|23.44|23.64|23.44|23.61|23.41|5
1644269560000|2022-02-07 21:32:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644269570000|2022-02-07 21:32:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644269580000|2022-02-07 21:33:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644269590000|2022-02-07 21:33:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644269600000|2022-02-07 21:33:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644269610000|2022-02-07 21:33:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644269620000|2022-02-07 21:33:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1644269630000|2022-02-07 21:33:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644269640000|2022-02-07 21:34:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644269650000|2022-02-07 21:34:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644269660000|2022-02-07 21:34:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644269670000|2022-02-07 21:34:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644269690000|2022-02-07 21:34:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644269700000|2022-02-07 21:35:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644269710000|2022-02-07 21:35:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644269720000|2022-02-07 21:35:20|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1644269730000|2022-02-07 21:35:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644269740000|2022-02-07 21:35:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644269750000|2022-02-07 21:35:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1644269760000|2022-02-07 21:36:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644269790000|2022-02-07 21:36:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644269800000|2022-02-07 21:36:40|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|5
1644269810000|2022-02-07 21:36:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644269820000|2022-02-07 21:37:00|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|6
1644269830000|2022-02-07 21:37:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644269840000|2022-02-07 21:37:20|23.62|23.42|23.65|23.45|23.65|23.45|23.62|23.42|4
1644269850000|2022-02-07 21:37:30|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|11
1644269860000|2022-02-07 21:37:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644269880000|2022-02-07 21:38:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644269890000|2022-02-07 21:38:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644269900000|2022-02-07 21:38:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644269910000|2022-02-07 21:38:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644269940000|2022-02-07 21:39:00|23.66|23.46|23.68|23.48|23.68|23.48|23.65|23.45|5
1644269950000|2022-02-07 21:39:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644269970000|2022-02-07 21:39:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644269980000|2022-02-07 21:39:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644269990000|2022-02-07 21:39:50|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644270000000|2022-02-07 21:40:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644270010000|2022-02-07 21:40:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644270020000|2022-02-07 21:40:20|23.69|23.49|23.69|23.49|23.69|23.49|23.67|23.47|6
1644270030000|2022-02-07 21:40:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644270040000|2022-02-07 21:40:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644270060000|2022-02-07 21:41:00|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|8
1644270070000|2022-02-07 21:41:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644270090000|2022-02-07 21:41:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644270120000|2022-02-07 21:42:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644270130000|2022-02-07 21:42:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644270140000|2022-02-07 21:42:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1644270150000|2022-02-07 21:42:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644270160000|2022-02-07 21:42:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644270170000|2022-02-07 21:42:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|8
1644270180000|2022-02-07 21:43:00|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|11
1644270190000|2022-02-07 21:43:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644270200000|2022-02-07 21:43:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644270210000|2022-02-07 21:43:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644270220000|2022-02-07 21:43:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1644270250000|2022-02-07 21:44:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644270270000|2022-02-07 21:44:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644270300000|2022-02-07 21:45:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644270310000|2022-02-07 21:45:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1644270320000|2022-02-07 21:45:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644270330000|2022-02-07 21:45:30|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|5
1644270340000|2022-02-07 21:45:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644270350000|2022-02-07 21:45:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644270360000|2022-02-07 21:46:00|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|9
1644270370000|2022-02-07 21:46:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644270380000|2022-02-07 21:46:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644270390000|2022-02-07 21:46:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644270400000|2022-02-07 21:46:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644270410000|2022-02-07 21:46:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644270420000|2022-02-07 21:47:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644270440000|2022-02-07 21:47:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644270450000|2022-02-07 21:47:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644270460000|2022-02-07 21:47:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644270480000|2022-02-07 21:48:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1644270490000|2022-02-07 21:48:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644270500000|2022-02-07 21:48:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644270510000|2022-02-07 21:48:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644270520000|2022-02-07 21:48:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1644270530000|2022-02-07 21:48:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644270540000|2022-02-07 21:49:00|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|4
1644270550000|2022-02-07 21:49:10|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|8
1644270560000|2022-02-07 21:49:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644270570000|2022-02-07 21:49:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644270590000|2022-02-07 21:49:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644270610000|2022-02-07 21:50:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644270620000|2022-02-07 21:50:20|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|5
1644270630000|2022-02-07 21:50:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1644270640000|2022-02-07 21:50:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644270650000|2022-02-07 21:50:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644270660000|2022-02-07 21:51:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644270670000|2022-02-07 21:51:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644270680000|2022-02-07 21:51:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644270700000|2022-02-07 21:51:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644270710000|2022-02-07 21:51:50|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644270720000|2022-02-07 21:52:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644270730000|2022-02-07 21:52:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644270740000|2022-02-07 21:52:20|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644270750000|2022-02-07 21:52:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644270760000|2022-02-07 21:52:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644270770000|2022-02-07 21:52:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644270780000|2022-02-07 21:53:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644270800000|2022-02-07 21:53:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644270810000|2022-02-07 21:53:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644270820000|2022-02-07 21:53:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644270830000|2022-02-07 21:53:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644270840000|2022-02-07 21:54:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644270860000|2022-02-07 21:54:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644270870000|2022-02-07 21:54:30|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|3
1644270890000|2022-02-07 21:54:50|23.68|23.48|23.71|23.51|23.72|23.52|23.68|23.48|5
1644270900000|2022-02-07 21:55:00|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|10
1644270910000|2022-02-07 21:55:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644270920000|2022-02-07 21:55:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644270930000|2022-02-07 21:55:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644270940000|2022-02-07 21:55:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644270950000|2022-02-07 21:55:50|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644270960000|2022-02-07 21:56:00|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|4
1644270970000|2022-02-07 21:56:10|23.76|23.56|23.77|23.57|23.83|23.63|23.76|23.56|11
1644270980000|2022-02-07 21:56:20|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|6
1644270990000|2022-02-07 21:56:30|23.78|23.58|23.8|23.6|23.81|23.61|23.77|23.57|15
1644271000000|2022-02-07 21:56:40|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|11
1644271010000|2022-02-07 21:56:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644271020000|2022-02-07 21:57:00|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|6
1644271030000|2022-02-07 21:57:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|10
1644271040000|2022-02-07 21:57:20|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1644271060000|2022-02-07 21:57:40|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|4
1644271080000|2022-02-07 21:58:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644271090000|2022-02-07 21:58:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644271110000|2022-02-07 21:58:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644271120000|2022-02-07 21:58:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644271140000|2022-02-07 21:59:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644271160000|2022-02-07 21:59:20|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|5
1644271170000|2022-02-07 21:59:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644271190000|2022-02-07 21:59:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644271210000|2022-02-07 22:00:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644271220000|2022-02-07 22:00:20|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1644271230000|2022-02-07 22:00:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644271240000|2022-02-07 22:00:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|8
1644271250000|2022-02-07 22:00:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|15
1644271260000|2022-02-07 22:01:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644271270000|2022-02-07 22:01:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644271280000|2022-02-07 22:01:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644271290000|2022-02-07 22:01:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644271300000|2022-02-07 22:01:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644271310000|2022-02-07 22:01:50|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|8
1644271320000|2022-02-07 22:02:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644271330000|2022-02-07 22:02:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|8
1644271340000|2022-02-07 22:02:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644271350000|2022-02-07 22:02:30|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644271360000|2022-02-07 22:02:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644271370000|2022-02-07 22:02:50|23.91|23.71|23.89|23.69|23.91|23.71|23.88|23.68|9
1644271380000|2022-02-07 22:03:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1644271390000|2022-02-07 22:03:10|23.89|23.69|23.91|23.71|23.92|23.72|23.88|23.68|9
1644271400000|2022-02-07 22:03:20|23.9|23.7|23.94|23.74|23.94|23.74|23.9|23.7|7
1644271410000|2022-02-07 22:03:30|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|7
1644271420000|2022-02-07 22:03:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|8
1644271430000|2022-02-07 22:03:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644271440000|2022-02-07 22:04:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644271450000|2022-02-07 22:04:10|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|5
1644271460000|2022-02-07 22:04:20|23.96|23.76|23.93|23.73|23.96|23.76|23.93|23.73|4
1644271470000|2022-02-07 22:04:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644271480000|2022-02-07 22:04:40|23.95|23.75|23.97|23.77|23.97|23.77|23.94|23.74|7
1644271490000|2022-02-07 22:04:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644271500000|2022-02-07 22:05:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644271510000|2022-02-07 22:05:10|23.96|23.76|23.93|23.73|23.96|23.76|23.93|23.73|8
1644271520000|2022-02-07 22:05:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644271530000|2022-02-07 22:05:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644271540000|2022-02-07 22:05:40|23.9|23.7|23.92|23.72|23.92|23.72|23.89|23.69|11
1644271550000|2022-02-07 22:05:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644271560000|2022-02-07 22:06:00|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|6
1644271570000|2022-02-07 22:06:10|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|4
1644271580000|2022-02-07 22:06:20|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|4
1644271590000|2022-02-07 22:06:30|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|4
1644271600000|2022-02-07 22:06:40|23.91|23.71|23.94|23.74|23.94|23.74|23.91|23.71|6
1644271610000|2022-02-07 22:06:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644271620000|2022-02-07 22:07:00|23.95|23.75|23.98|23.78|23.99|23.79|23.95|23.75|6
1644271630000|2022-02-07 22:07:10|23.99|23.79|23.98|23.78|24|23.8|23.98|23.78|4
1644271640000|2022-02-07 22:07:20|23.97|23.77|24|23.8|24|23.8|23.97|23.77|4
1644271650000|2022-02-07 22:07:30|24.01|23.81|24|23.8|24.01|23.81|23.98|23.78|10
1644271660000|2022-02-07 22:07:40|23.99|23.79|24.01|23.81|24.02|23.82|23.99|23.79|5
1644271670000|2022-02-07 22:07:50|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644271700000|2022-02-07 22:08:20|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|3
1644271710000|2022-02-07 22:08:30|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|9
1644271720000|2022-02-07 22:08:40|24.06|23.86|24.03|23.83|24.07|23.87|24.03|23.83|5
1644271730000|2022-02-07 22:08:50|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|7
1644271740000|2022-02-07 22:09:00|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|5
1644271750000|2022-02-07 22:09:10|24|23.8|24|23.8|24.01|23.81|24|23.8|5
1644271770000|2022-02-07 22:09:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644271780000|2022-02-07 22:09:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644271800000|2022-02-07 22:10:00|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644271810000|2022-02-07 22:10:10|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|5
1644271820000|2022-02-07 22:10:20|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644271830000|2022-02-07 22:10:30|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|5
1644271850000|2022-02-07 22:10:50|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|5
1644271860000|2022-02-07 22:11:00|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|6
1644271870000|2022-02-07 22:11:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644271880000|2022-02-07 22:11:20|24.08|23.88|24.1|23.9|24.11|23.91|24.08|23.88|5
1644271890000|2022-02-07 22:11:30|24.11|23.91|24.14|23.94|24.14|23.94|24.1|23.9|6
1644271900000|2022-02-07 22:11:40|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644271910000|2022-02-07 22:11:50|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644271920000|2022-02-07 22:12:00|24.16|23.96|24.18|23.98|24.18|23.98|24.15|23.95|5
1644271930000|2022-02-07 22:12:10|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|13
1644271940000|2022-02-07 22:12:20|24.2|24|24.15|23.95|24.21|24.01|24.1|23.9|18
1644271950000|2022-02-07 22:12:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644271960000|2022-02-07 22:12:40|24.13|23.93|24.14|23.94|24.14|23.94|24.12|23.92|6
1644271970000|2022-02-07 22:12:50|24.13|23.93|24.16|23.96|24.16|23.96|24.13|23.93|8
1644271980000|2022-02-07 22:13:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644271990000|2022-02-07 22:13:10|24.19|23.99|24.15|23.95|24.19|23.99|24.15|23.95|5
1644272000000|2022-02-07 22:13:20|24.16|23.96|24.12|23.92|24.16|23.96|24.12|23.92|11
1644272010000|2022-02-07 22:13:30|24.13|23.93|24.16|23.96|24.16|23.96|24.12|23.92|12
1644272020000|2022-02-07 22:13:40|24.15|23.95|24.14|23.94|24.16|23.96|24.13|23.93|8
1644272030000|2022-02-07 22:13:50|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|3
1644272040000|2022-02-07 22:14:00|24.14|23.94|24.11|23.91|24.14|23.94|24.11|23.91|4
1644272050000|2022-02-07 22:14:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|12
1644272060000|2022-02-07 22:14:20|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644272070000|2022-02-07 22:14:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644272090000|2022-02-07 22:14:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644272100000|2022-02-07 22:15:00|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|9
1644272110000|2022-02-07 22:15:10|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644272130000|2022-02-07 22:15:30|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644272140000|2022-02-07 22:15:40|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|10
1644272150000|2022-02-07 22:15:50|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644272160000|2022-02-07 22:16:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644272170000|2022-02-07 22:16:10|24.15|23.95|24.18|23.98|24.19|23.99|24.15|23.95|5
1644272180000|2022-02-07 22:16:20|24.17|23.97|24.16|23.96|24.18|23.98|24.15|23.95|8
1644272190000|2022-02-07 22:16:30|24.15|23.95|24.15|23.95|24.17|23.97|24.15|23.95|17
1644272200000|2022-02-07 22:16:40|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644272210000|2022-02-07 22:16:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644272220000|2022-02-07 22:17:00|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|3
1644272230000|2022-02-07 22:17:10|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644272240000|2022-02-07 22:17:20|24.14|23.94|24.11|23.91|24.14|23.94|24.11|23.91|4
1644272250000|2022-02-07 22:17:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644272270000|2022-02-07 22:17:50|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644272280000|2022-02-07 22:18:00|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|10
1644272290000|2022-02-07 22:18:10|24.08|23.88|24.1|23.9|24.1|23.9|24.08|23.88|5
1644272300000|2022-02-07 22:18:20|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644272310000|2022-02-07 22:18:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644272320000|2022-02-07 22:18:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644272340000|2022-02-07 22:19:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|10
1644272360000|2022-02-07 22:19:20|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|4
1644272370000|2022-02-07 22:19:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644272380000|2022-02-07 22:19:40|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1644272390000|2022-02-07 22:19:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644272400000|2022-02-07 22:20:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644272410000|2022-02-07 22:20:10|24.08|23.88|24.1|23.9|24.1|23.9|24.07|23.87|5
1644272430000|2022-02-07 22:20:30|24.12|23.92|24.14|23.94|24.14|23.94|24.11|23.91|7
1644272440000|2022-02-07 22:20:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644272450000|2022-02-07 22:20:50|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|13
1644272460000|2022-02-07 22:21:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|8
1644272470000|2022-02-07 22:21:10|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644272480000|2022-02-07 22:21:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644272490000|2022-02-07 22:21:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644272500000|2022-02-07 22:21:40|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|3
1644272510000|2022-02-07 22:21:50|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|4
1644272520000|2022-02-07 22:22:00|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644272530000|2022-02-07 22:22:10|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644272540000|2022-02-07 22:22:20|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644272550000|2022-02-07 22:22:30|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|4
1644272570000|2022-02-07 22:22:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|6
1644272580000|2022-02-07 22:23:00|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644272590000|2022-02-07 22:23:10|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|7
1644272600000|2022-02-07 22:23:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|7
1644272610000|2022-02-07 22:23:30|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|2
1644272620000|2022-02-07 22:23:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|4
1644272630000|2022-02-07 22:23:50|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|6
1644272650000|2022-02-07 22:24:10|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644272680000|2022-02-07 22:24:40|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|7
1644272690000|2022-02-07 22:24:50|24.2|24|24.23|24.03|24.23|24.03|24.19|23.99|8
1644272700000|2022-02-07 22:25:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644272710000|2022-02-07 22:25:10|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|15
1644272720000|2022-02-07 22:25:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644272740000|2022-02-07 22:25:40|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|9
1644272750000|2022-02-07 22:25:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644272780000|2022-02-07 22:26:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644272790000|2022-02-07 22:26:30|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|5
1644272800000|2022-02-07 22:26:40|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|8
1644272810000|2022-02-07 22:26:50|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644272820000|2022-02-07 22:27:00|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|12
1644272830000|2022-02-07 22:27:10|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644272840000|2022-02-07 22:27:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644272850000|2022-02-07 22:27:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644272880000|2022-02-07 22:28:00|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644272890000|2022-02-07 22:28:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644272900000|2022-02-07 22:28:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644272920000|2022-02-07 22:28:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644272950000|2022-02-07 22:29:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644272960000|2022-02-07 22:29:20|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644272970000|2022-02-07 22:29:30|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644273000000|2022-02-07 22:30:00|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644273010000|2022-02-07 22:30:10|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644273020000|2022-02-07 22:30:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|5
1644273030000|2022-02-07 22:30:30|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|9
1644273040000|2022-02-07 22:30:40|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644273050000|2022-02-07 22:30:50|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644273060000|2022-02-07 22:31:00|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|4
1644273070000|2022-02-07 22:31:10|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|4
1644273080000|2022-02-07 22:31:20|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|3
1644273090000|2022-02-07 22:31:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644273100000|2022-02-07 22:31:40|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|4
1644273110000|2022-02-07 22:31:50|24.25|24.05|24.26|24.06|24.27|24.07|24.25|24.05|4
1644273120000|2022-02-07 22:32:00|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|6
1644273130000|2022-02-07 22:32:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644273140000|2022-02-07 22:32:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644273150000|2022-02-07 22:32:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|6
1644273170000|2022-02-07 22:32:50|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644273240000|2022-02-07 22:34:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644273250000|2022-02-07 22:34:10|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644273280000|2022-02-07 22:34:40|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644273290000|2022-02-07 22:34:50|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644273310000|2022-02-07 22:35:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644273320000|2022-02-07 22:35:20|24.2|24|24.2|24|24.21|24.01|24.2|24|7
1644273330000|2022-02-07 22:35:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644273360000|2022-02-07 22:36:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644273370000|2022-02-07 22:36:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644273380000|2022-02-07 22:36:20|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644273390000|2022-02-07 22:36:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644273400000|2022-02-07 22:36:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644273410000|2022-02-07 22:36:50|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644273420000|2022-02-07 22:37:00|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|12
1644273430000|2022-02-07 22:37:10|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|4
1644273440000|2022-02-07 22:37:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644273450000|2022-02-07 22:37:30|24.16|23.96|24.16|23.96|24.16|23.96|24.14|23.94|9
1644273460000|2022-02-07 22:37:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644273470000|2022-02-07 22:37:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644273510000|2022-02-07 22:38:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644273530000|2022-02-07 22:38:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644273540000|2022-02-07 22:39:00|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644273550000|2022-02-07 22:39:10|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|6
1644273560000|2022-02-07 22:39:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|5
1644273570000|2022-02-07 22:39:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644273580000|2022-02-07 22:39:40|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644273590000|2022-02-07 22:39:50|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|7
1644273600000|2022-02-07 22:40:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644273610000|2022-02-07 22:40:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644273620000|2022-02-07 22:40:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644273640000|2022-02-07 22:40:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644273650000|2022-02-07 22:40:50|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644273700000|2022-02-07 22:41:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644273710000|2022-02-07 22:41:50|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|6
1644273720000|2022-02-07 22:42:00|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644273730000|2022-02-07 22:42:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644273740000|2022-02-07 22:42:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644273750000|2022-02-07 22:42:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644273760000|2022-02-07 22:42:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644273770000|2022-02-07 22:42:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644273780000|2022-02-07 22:43:00|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|3
1644273790000|2022-02-07 22:43:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644273800000|2022-02-07 22:43:20|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644273810000|2022-02-07 22:43:30|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644273820000|2022-02-07 22:43:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644273830000|2022-02-07 22:43:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644273840000|2022-02-07 22:44:00|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644273860000|2022-02-07 22:44:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644273870000|2022-02-07 22:44:30|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644273880000|2022-02-07 22:44:40|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644273890000|2022-02-07 22:44:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|6
1644273900000|2022-02-07 22:45:00|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|9
1644273910000|2022-02-07 22:45:10|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|8
1644273930000|2022-02-07 22:45:30|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644273940000|2022-02-07 22:45:40|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644273950000|2022-02-07 22:45:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|8
1644273960000|2022-02-07 22:46:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644273970000|2022-02-07 22:46:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644273990000|2022-02-07 22:46:30|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644274000000|2022-02-07 22:46:40|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|5
1644274010000|2022-02-07 22:46:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644274020000|2022-02-07 22:47:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644274040000|2022-02-07 22:47:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644274050000|2022-02-07 22:47:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|16
1644274060000|2022-02-07 22:47:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|12
1644274070000|2022-02-07 22:47:50|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|7
1644274080000|2022-02-07 22:48:00|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644274100000|2022-02-07 22:48:20|24.07|23.87|24.05|23.85|24.08|23.88|24.05|23.85|5
1644274110000|2022-02-07 22:48:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|9
1644274120000|2022-02-07 22:48:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644274130000|2022-02-07 22:48:50|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|6
1644274140000|2022-02-07 22:49:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644274150000|2022-02-07 22:49:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644274160000|2022-02-07 22:49:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644274200000|2022-02-07 22:50:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644274210000|2022-02-07 22:50:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644274220000|2022-02-07 22:50:20|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|11
1644274230000|2022-02-07 22:50:30|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644274240000|2022-02-07 22:50:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644274270000|2022-02-07 22:51:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644274280000|2022-02-07 22:51:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644274290000|2022-02-07 22:51:30|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644274300000|2022-02-07 22:51:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644274310000|2022-02-07 22:51:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644274320000|2022-02-07 22:52:00|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|9
1644274330000|2022-02-07 22:52:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644274340000|2022-02-07 22:52:20|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644274350000|2022-02-07 22:52:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|12
1644274360000|2022-02-07 22:52:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644274380000|2022-02-07 22:53:00|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644274390000|2022-02-07 22:53:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644274410000|2022-02-07 22:53:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644274420000|2022-02-07 22:53:40|24.07|23.87|24.1|23.9|24.1|23.9|24.07|23.87|3
1644274430000|2022-02-07 22:53:50|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|7
1644274450000|2022-02-07 22:54:10|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|3
1644274480000|2022-02-07 22:54:40|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|5
1644274490000|2022-02-07 22:54:50|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|6
1644274500000|2022-02-07 22:55:00|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644274510000|2022-02-07 22:55:10|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644274520000|2022-02-07 22:55:20|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644274530000|2022-02-07 22:55:30|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644274540000|2022-02-07 22:55:40|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644274550000|2022-02-07 22:55:50|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644274560000|2022-02-07 22:56:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644274570000|2022-02-07 22:56:10|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|5
1644274580000|2022-02-07 22:56:20|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644274590000|2022-02-07 22:56:30|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|9
1644274610000|2022-02-07 22:56:50|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|9
1644274620000|2022-02-07 22:57:00|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644274630000|2022-02-07 22:57:10|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|8
1644274640000|2022-02-07 22:57:20|24.11|23.91|24.08|23.88|24.11|23.91|24.08|23.88|4
1644274650000|2022-02-07 22:57:30|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644274660000|2022-02-07 22:57:40|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644274670000|2022-02-07 22:57:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644274680000|2022-02-07 22:58:00|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644274700000|2022-02-07 22:58:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|11
1644274710000|2022-02-07 22:58:30|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|5
1644274720000|2022-02-07 22:58:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644274740000|2022-02-07 22:59:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|8
1644274750000|2022-02-07 22:59:10|24.06|23.86|24.07|23.87|24.07|23.87|24.05|23.85|16
1644274770000|2022-02-07 22:59:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644274780000|2022-02-07 22:59:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|20
1644274790000|2022-02-07 22:59:50|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|13
1644274800000|2022-02-07 23:00:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644274810000|2022-02-07 23:00:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644274820000|2022-02-07 23:00:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644274840000|2022-02-07 23:00:40|24.03|23.83|24.01|23.81|24.03|23.83|24|23.8|9
1644274850000|2022-02-07 23:00:50|24|23.8|24.02|23.82|24.03|23.83|24|23.8|9
1644274860000|2022-02-07 23:01:00|24.03|23.83|24.05|23.85|24.05|23.85|24|23.8|14
1644274870000|2022-02-07 23:01:10|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644274880000|2022-02-07 23:01:20|24.06|23.86|24.03|23.83|24.06|23.86|24.03|23.83|8
1644274890000|2022-02-07 23:01:30|24.04|23.84|24.02|23.82|24.05|23.85|24.02|23.82|7
1644274900000|2022-02-07 23:01:40|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|6
1644274910000|2022-02-07 23:01:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644274920000|2022-02-07 23:02:00|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|8
1644274930000|2022-02-07 23:02:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|10
1644274940000|2022-02-07 23:02:20|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644274950000|2022-02-07 23:02:30|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|7
1644274970000|2022-02-07 23:02:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644274980000|2022-02-07 23:03:00|24.02|23.82|24|23.8|24.02|23.82|24|23.8|3
1644274990000|2022-02-07 23:03:10|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|7
1644275000000|2022-02-07 23:03:20|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644275050000|2022-02-07 23:04:10|24.04|23.84|24.07|23.87|24.08|23.88|24.04|23.84|5
1644275060000|2022-02-07 23:04:20|24.08|23.88|24.09|23.89|24.09|23.89|24.07|23.87|9
1644275070000|2022-02-07 23:04:30|24.08|23.88|24.1|23.9|24.11|23.91|24.08|23.88|7
1644275080000|2022-02-07 23:04:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644275090000|2022-02-07 23:04:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|12
1644275100000|2022-02-07 23:05:00|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|7
1644275110000|2022-02-07 23:05:10|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|8
1644275120000|2022-02-07 23:05:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644275130000|2022-02-07 23:05:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644275140000|2022-02-07 23:05:40|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644275150000|2022-02-07 23:05:50|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|16
1644275170000|2022-02-07 23:06:10|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644275190000|2022-02-07 23:06:30|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|8
1644275200000|2022-02-07 23:06:40|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644275210000|2022-02-07 23:06:50|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|9
1644275220000|2022-02-07 23:07:00|24.12|23.92|24.12|23.92|24.14|23.94|24.12|23.92|11
1644275230000|2022-02-07 23:07:10|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|9
1644275240000|2022-02-07 23:07:20|24.14|23.94|24.13|23.93|24.14|23.94|24.12|23.92|7
1644275250000|2022-02-07 23:07:30|24.12|23.92|24.11|23.91|24.13|23.93|24.1|23.9|14
1644275260000|2022-02-07 23:07:40|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|11
1644275270000|2022-02-07 23:07:50|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644275280000|2022-02-07 23:08:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644275290000|2022-02-07 23:08:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644275300000|2022-02-07 23:08:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644275320000|2022-02-07 23:08:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644275330000|2022-02-07 23:08:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644275340000|2022-02-07 23:09:00|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|4
1644275350000|2022-02-07 23:09:10|24.06|23.86|24.05|23.85|24.07|23.87|24.05|23.85|6
1644275360000|2022-02-07 23:09:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644275370000|2022-02-07 23:09:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644275380000|2022-02-07 23:09:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644275390000|2022-02-07 23:09:50|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644275400000|2022-02-07 23:10:00|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|3
1644275410000|2022-02-07 23:10:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644275420000|2022-02-07 23:10:20|24|23.8|24|23.8|24.01|23.81|23.99|23.79|8
1644275430000|2022-02-07 23:10:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644275440000|2022-02-07 23:10:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644275450000|2022-02-07 23:10:50|24|23.8|24|23.8|24.01|23.81|24|23.8|5
1644275480000|2022-02-07 23:11:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644275490000|2022-02-07 23:11:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644275500000|2022-02-07 23:11:40|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644275510000|2022-02-07 23:11:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644275520000|2022-02-07 23:12:00|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|5
1644275530000|2022-02-07 23:12:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644275550000|2022-02-07 23:12:30|23.97|23.77|23.95|23.75|23.98|23.78|23.95|23.75|5
1644275560000|2022-02-07 23:12:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644275570000|2022-02-07 23:12:50|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|7
1644275580000|2022-02-07 23:13:00|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|6
1644275590000|2022-02-07 23:13:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|14
1644275600000|2022-02-07 23:13:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644275610000|2022-02-07 23:13:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644275620000|2022-02-07 23:13:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644275630000|2022-02-07 23:13:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644275640000|2022-02-07 23:14:00|23.96|23.76|23.98|23.78|23.99|23.79|23.96|23.76|11
1644275660000|2022-02-07 23:14:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|11
1644275670000|2022-02-07 23:14:30|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|11
1644275680000|2022-02-07 23:14:40|23.97|23.77|23.96|23.76|23.97|23.77|23.95|23.75|6
1644275690000|2022-02-07 23:14:50|23.95|23.75|23.95|23.75|23.97|23.77|23.95|23.75|11
1644275700000|2022-02-07 23:15:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644275710000|2022-02-07 23:15:10|23.94|23.74|23.99|23.79|23.99|23.79|23.94|23.74|12
1644275720000|2022-02-07 23:15:20|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|4
1644275730000|2022-02-07 23:15:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644275770000|2022-02-07 23:16:10|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|7
1644275780000|2022-02-07 23:16:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644275790000|2022-02-07 23:16:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644275800000|2022-02-07 23:16:40|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644275810000|2022-02-07 23:16:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644275820000|2022-02-07 23:17:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644275830000|2022-02-07 23:17:10|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|7
1644275840000|2022-02-07 23:17:20|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644275860000|2022-02-07 23:17:40|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644275870000|2022-02-07 23:17:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644275900000|2022-02-07 23:18:20|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1644275910000|2022-02-07 23:18:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644275920000|2022-02-07 23:18:40|24|23.8|23.99|23.79|24|23.8|23.98|23.78|6
1644275930000|2022-02-07 23:18:50|23.98|23.78|24|23.8|24.01|23.81|23.97|23.77|16
1644275940000|2022-02-07 23:19:00|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|8
1644275950000|2022-02-07 23:19:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644275960000|2022-02-07 23:19:20|23.99|23.79|23.98|23.78|23.99|23.79|23.97|23.77|6
1644275970000|2022-02-07 23:19:30|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|4
1644275980000|2022-02-07 23:19:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644275990000|2022-02-07 23:19:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1644276000000|2022-02-07 23:20:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644276010000|2022-02-07 23:20:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644276020000|2022-02-07 23:20:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644276030000|2022-02-07 23:20:30|23.94|23.74|23.93|23.73|23.95|23.75|23.92|23.72|13
1644276040000|2022-02-07 23:20:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644276050000|2022-02-07 23:20:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644276070000|2022-02-07 23:21:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644276080000|2022-02-07 23:21:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|8
1644276090000|2022-02-07 23:21:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644276100000|2022-02-07 23:21:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644276110000|2022-02-07 23:21:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644276120000|2022-02-07 23:22:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644276130000|2022-02-07 23:22:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644276140000|2022-02-07 23:22:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644276150000|2022-02-07 23:22:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644276160000|2022-02-07 23:22:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644276170000|2022-02-07 23:22:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1644276180000|2022-02-07 23:23:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|11
1644276190000|2022-02-07 23:23:10|23.98|23.78|23.96|23.76|23.98|23.78|23.95|23.75|9
1644276200000|2022-02-07 23:23:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644276210000|2022-02-07 23:23:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644276220000|2022-02-07 23:23:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644276230000|2022-02-07 23:23:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644276240000|2022-02-07 23:24:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644276260000|2022-02-07 23:24:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644276270000|2022-02-07 23:24:30|23.96|23.76|23.96|23.76|23.98|23.78|23.96|23.76|4
1644276280000|2022-02-07 23:24:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644276290000|2022-02-07 23:24:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644276300000|2022-02-07 23:25:00|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|3
1644276310000|2022-02-07 23:25:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1644276320000|2022-02-07 23:25:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644276330000|2022-02-07 23:25:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|8
1644276340000|2022-02-07 23:25:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1644276350000|2022-02-07 23:25:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|10
1644276360000|2022-02-07 23:26:00|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644276370000|2022-02-07 23:26:10|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|7
1644276380000|2022-02-07 23:26:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644276390000|2022-02-07 23:26:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644276400000|2022-02-07 23:26:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644276410000|2022-02-07 23:26:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|15
1644276420000|2022-02-07 23:27:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644276430000|2022-02-07 23:27:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|7
1644276440000|2022-02-07 23:27:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644276450000|2022-02-07 23:27:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|12
1644276460000|2022-02-07 23:27:40|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|6
1644276470000|2022-02-07 23:27:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644276480000|2022-02-07 23:28:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|8
1644276490000|2022-02-07 23:28:10|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|8
1644276500000|2022-02-07 23:28:20|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|3
1644276520000|2022-02-07 23:28:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644276530000|2022-02-07 23:28:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644276550000|2022-02-07 23:29:10|23.92|23.72|23.92|23.72|23.92|23.72|23.9|23.7|7
1644276560000|2022-02-07 23:29:20|23.9|23.7|23.93|23.73|23.93|23.73|23.9|23.7|10
1644276570000|2022-02-07 23:29:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644276580000|2022-02-07 23:29:40|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|3
1644276610000|2022-02-07 23:30:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644276620000|2022-02-07 23:30:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644276630000|2022-02-07 23:30:30|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|4
1644276640000|2022-02-07 23:30:40|23.99|23.79|24.02|23.82|24.03|23.83|23.97|23.77|18
1644276650000|2022-02-07 23:30:50|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|6
1644276660000|2022-02-07 23:31:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|7
1644276670000|2022-02-07 23:31:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644276680000|2022-02-07 23:31:20|24.01|23.81|23.99|23.79|24.02|23.82|23.99|23.79|9
1644276690000|2022-02-07 23:31:30|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|4
1644276700000|2022-02-07 23:31:40|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|6
1644276710000|2022-02-07 23:31:50|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|11
1644276720000|2022-02-07 23:32:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644276730000|2022-02-07 23:32:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644276740000|2022-02-07 23:32:20|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|6
1644276750000|2022-02-07 23:32:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644276770000|2022-02-07 23:32:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644276780000|2022-02-07 23:33:00|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|2
1644276790000|2022-02-07 23:33:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644276800000|2022-02-07 23:33:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644276810000|2022-02-07 23:33:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644276820000|2022-02-07 23:33:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644276830000|2022-02-07 23:33:50|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|3
1644276840000|2022-02-07 23:34:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|7
1644276850000|2022-02-07 23:34:10|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|6
1644276860000|2022-02-07 23:34:20|23.91|23.71|23.91|23.71|23.92|23.72|23.89|23.69|14
1644276870000|2022-02-07 23:34:30|23.92|23.72|23.93|23.73|23.94|23.74|23.91|23.71|9
1644276880000|2022-02-07 23:34:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644276890000|2022-02-07 23:34:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644276900000|2022-02-07 23:35:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644276910000|2022-02-07 23:35:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1644276920000|2022-02-07 23:35:20|23.94|23.74|23.99|23.79|23.99|23.79|23.94|23.74|14
1644276930000|2022-02-07 23:35:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644276940000|2022-02-07 23:35:40|24|23.8|23.98|23.78|24|23.8|23.98|23.78|5
1644276950000|2022-02-07 23:35:50|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|4
1644276960000|2022-02-07 23:36:00|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644276970000|2022-02-07 23:36:10|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|8
1644276980000|2022-02-07 23:36:20|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644276990000|2022-02-07 23:36:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644277000000|2022-02-07 23:36:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644277010000|2022-02-07 23:36:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644277020000|2022-02-07 23:37:00|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|4
1644277030000|2022-02-07 23:37:10|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644277040000|2022-02-07 23:37:20|24|23.8|24|23.8|24.02|23.82|24|23.8|5
1644277050000|2022-02-07 23:37:30|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644277060000|2022-02-07 23:37:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644277070000|2022-02-07 23:37:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644277080000|2022-02-07 23:38:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1644277090000|2022-02-07 23:38:10|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|11
1644277100000|2022-02-07 23:38:20|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644277120000|2022-02-07 23:38:40|24.01|23.81|24|23.8|24.01|23.81|23.99|23.79|4
1644277130000|2022-02-07 23:38:50|23.99|23.79|24.01|23.81|24.01|23.81|23.99|23.79|5
1644277140000|2022-02-07 23:39:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644277150000|2022-02-07 23:39:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644277160000|2022-02-07 23:39:20|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|9
1644277170000|2022-02-07 23:39:30|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|14
1644277180000|2022-02-07 23:39:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644277210000|2022-02-07 23:40:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644277220000|2022-02-07 23:40:20|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|10
1644277230000|2022-02-07 23:40:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644277240000|2022-02-07 23:40:40|24|23.8|24.02|23.82|24.03|23.83|24|23.8|8
1644277250000|2022-02-07 23:40:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644277260000|2022-02-07 23:41:00|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1644277270000|2022-02-07 23:41:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644277280000|2022-02-07 23:41:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644277290000|2022-02-07 23:41:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|7
1644277300000|2022-02-07 23:41:40|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1644277310000|2022-02-07 23:41:50|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|7
1644277340000|2022-02-07 23:42:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644277350000|2022-02-07 23:42:30|24.02|23.82|24|23.8|24.02|23.82|24|23.8|2
1644277360000|2022-02-07 23:42:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644277380000|2022-02-07 23:43:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644277410000|2022-02-07 23:43:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1644277420000|2022-02-07 23:43:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644277440000|2022-02-07 23:44:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644277450000|2022-02-07 23:44:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644277460000|2022-02-07 23:44:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644277470000|2022-02-07 23:44:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|9
1644277480000|2022-02-07 23:44:40|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|11
1644277490000|2022-02-07 23:44:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644277500000|2022-02-07 23:45:00|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|14
1644277510000|2022-02-07 23:45:10|24.06|23.86|24.09|23.89|24.1|23.9|24.06|23.86|8
1644277520000|2022-02-07 23:45:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644277530000|2022-02-07 23:45:30|24.08|23.88|24.09|23.89|24.1|23.9|24.08|23.88|4
1644277540000|2022-02-07 23:45:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644277550000|2022-02-07 23:45:50|24.09|23.89|24.11|23.91|24.13|23.93|24.09|23.89|9
1644277560000|2022-02-07 23:46:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|7
1644277570000|2022-02-07 23:46:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644277580000|2022-02-07 23:46:20|24.1|23.9|24.1|23.9|24.12|23.92|24.1|23.9|5
1644277590000|2022-02-07 23:46:30|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|3
1644277600000|2022-02-07 23:46:40|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|9
1644277610000|2022-02-07 23:46:50|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|7
1644277620000|2022-02-07 23:47:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644277630000|2022-02-07 23:47:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|6
1644277640000|2022-02-07 23:47:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644277650000|2022-02-07 23:47:30|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|8
1644277660000|2022-02-07 23:47:40|24.11|23.91|24.12|23.92|24.13|23.93|24.11|23.91|8
1644277670000|2022-02-07 23:47:50|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644277680000|2022-02-07 23:48:00|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644277690000|2022-02-07 23:48:10|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644277700000|2022-02-07 23:48:20|24.11|23.91|24.11|23.91|24.13|23.93|24.11|23.91|11
1644277710000|2022-02-07 23:48:30|24.1|23.9|24.09|23.89|24.11|23.91|24.09|23.89|8
1644277720000|2022-02-07 23:48:40|24.1|23.9|24.08|23.88|24.11|23.91|24.07|23.87|12
1644277730000|2022-02-07 23:48:50|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644277740000|2022-02-07 23:49:00|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1644277750000|2022-02-07 23:49:10|24.06|23.86|24.08|23.88|24.09|23.89|24.06|23.86|6
1644277760000|2022-02-07 23:49:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644277770000|2022-02-07 23:49:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644277780000|2022-02-07 23:49:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644277790000|2022-02-07 23:49:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644277810000|2022-02-07 23:50:10|24.07|23.87|24.07|23.87|24.09|23.89|24.07|23.87|10
1644277820000|2022-02-07 23:50:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644277830000|2022-02-07 23:50:30|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|3
1644277840000|2022-02-07 23:50:40|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|5
1644277850000|2022-02-07 23:50:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644277860000|2022-02-07 23:51:00|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644277870000|2022-02-07 23:51:10|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644277880000|2022-02-07 23:51:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644277900000|2022-02-07 23:51:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644277910000|2022-02-07 23:51:50|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|6
1644277920000|2022-02-07 23:52:00|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644277930000|2022-02-07 23:52:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644277950000|2022-02-07 23:52:30|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644277960000|2022-02-07 23:52:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644277970000|2022-02-07 23:52:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644277980000|2022-02-07 23:53:00|24.09|23.89|24.13|23.93|24.13|23.93|24.09|23.89|6
1644277990000|2022-02-07 23:53:10|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|5
1644278000000|2022-02-07 23:53:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644278010000|2022-02-07 23:53:30|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644278020000|2022-02-07 23:53:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644278030000|2022-02-07 23:53:50|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644278040000|2022-02-07 23:54:00|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|3
1644278050000|2022-02-07 23:54:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644278060000|2022-02-07 23:54:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644278070000|2022-02-07 23:54:30|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|9
1644278080000|2022-02-07 23:54:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644278090000|2022-02-07 23:54:50|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|12
1644278100000|2022-02-07 23:55:00|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|9
1644278110000|2022-02-07 23:55:10|24.09|23.89|24.1|23.9|24.11|23.91|24.08|23.88|5
1644278120000|2022-02-07 23:55:20|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|5
1644278130000|2022-02-07 23:55:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|8
1644278140000|2022-02-07 23:55:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644278150000|2022-02-07 23:55:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644278170000|2022-02-07 23:56:10|24.08|23.88|24.07|23.87|24.09|23.89|24.06|23.86|8
1644278180000|2022-02-07 23:56:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644278190000|2022-02-07 23:56:30|24.04|23.84|24.03|23.83|24.05|23.85|24.03|23.83|3
1644278200000|2022-02-07 23:56:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1644278210000|2022-02-07 23:56:50|24|23.8|24.02|23.82|24.02|23.82|24|23.8|3
1644278220000|2022-02-07 23:57:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644278230000|2022-02-07 23:57:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644278240000|2022-02-07 23:57:20|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644278250000|2022-02-07 23:57:30|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|9
1644278260000|2022-02-07 23:57:40|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644278270000|2022-02-07 23:57:50|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|11
1644278280000|2022-02-07 23:58:00|24.01|23.81|24|23.8|24.02|23.82|24|23.8|6
1644278290000|2022-02-07 23:58:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644278300000|2022-02-07 23:58:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644278310000|2022-02-07 23:58:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644278320000|2022-02-07 23:58:40|24.03|23.83|24.07|23.87|24.07|23.87|24.03|23.83|7
1644278330000|2022-02-07 23:58:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644278340000|2022-02-07 23:59:00|24.09|23.89|24.09|23.89|24.09|23.89|24.07|23.87|9
1644278350000|2022-02-07 23:59:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|6
1644278360000|2022-02-07 23:59:20|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|3
1644278370000|2022-02-07 23:59:30|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|10
1644278400000|2022-02-08 00:00:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644278410000|2022-02-08 00:00:10|24.08|23.88|24.09|23.89|24.09|23.89|24.07|23.87|8
1644278420000|2022-02-08 00:00:20|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|9
1644278430000|2022-02-08 00:00:30|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|9
1644278440000|2022-02-08 00:00:40|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|5
1644278450000|2022-02-08 00:00:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644278460000|2022-02-08 00:01:00|24.15|23.95|24.15|23.95|24.15|23.95|24.13|23.93|13
1644278470000|2022-02-08 00:01:10|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644278480000|2022-02-08 00:01:20|24.17|23.97|24.2|24|24.2|24|24.16|23.96|11
1644278490000|2022-02-08 00:01:30|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644278500000|2022-02-08 00:01:40|24.2|24|24.24|24.04|24.24|24.04|24.2|24|8
1644278510000|2022-02-08 00:01:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|7
1644278520000|2022-02-08 00:02:00|24.22|24.02|24.2|24|24.22|24.02|24.2|24|11
1644278530000|2022-02-08 00:02:10|24.21|24.01|24.23|24.03|24.23|24.03|24.2|24|7
1644278540000|2022-02-08 00:02:20|24.22|24.02|24.24|24.04|24.25|24.05|24.22|24.02|9
1644278550000|2022-02-08 00:02:30|24.25|24.05|24.25|24.05|24.28|24.08|24.25|24.05|12
1644278560000|2022-02-08 00:02:40|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|14
1644278570000|2022-02-08 00:02:50|24.24|24.04|24.24|24.04|24.25|24.05|24.23|24.03|9
1644278580000|2022-02-08 00:03:00|24.23|24.03|24.22|24.02|24.23|24.03|24.21|24.01|8
1644278590000|2022-02-08 00:03:10|24.21|24.01|24.19|23.99|24.22|24.02|24.19|23.99|11
1644278600000|2022-02-08 00:03:20|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|11
1644278610000|2022-02-08 00:03:30|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644278620000|2022-02-08 00:03:40|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644278630000|2022-02-08 00:03:50|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|4
1644278640000|2022-02-08 00:04:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644278650000|2022-02-08 00:04:10|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|4
1644278660000|2022-02-08 00:04:20|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644278670000|2022-02-08 00:04:30|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644278680000|2022-02-08 00:04:40|24.14|23.94|24.12|23.92|24.15|23.95|24.12|23.92|7
1644278690000|2022-02-08 00:04:50|24.13|23.93|24.1|23.9|24.13|23.93|24.09|23.89|12
1644278700000|2022-02-08 00:05:00|24.09|23.89|24.05|23.85|24.09|23.89|24.05|23.85|9
1644278710000|2022-02-08 00:05:10|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|12
1644278720000|2022-02-08 00:05:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|8
1644278730000|2022-02-08 00:05:30|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|5
1644278740000|2022-02-08 00:05:40|24|23.8|23.99|23.79|24|23.8|23.98|23.78|4
1644278750000|2022-02-08 00:05:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1644278760000|2022-02-08 00:06:00|23.97|23.77|23.99|23.79|24|23.8|23.97|23.77|9
1644278770000|2022-02-08 00:06:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644278780000|2022-02-08 00:06:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644278790000|2022-02-08 00:06:30|23.96|23.76|23.93|23.73|23.96|23.76|23.93|23.73|6
1644278800000|2022-02-08 00:06:40|23.92|23.72|23.93|23.73|23.96|23.76|23.92|23.72|8
1644278810000|2022-02-08 00:06:50|23.94|23.74|23.92|23.72|23.94|23.74|23.91|23.71|7
1644278820000|2022-02-08 00:07:00|23.91|23.71|23.92|23.72|23.93|23.73|23.9|23.7|9
1644278830000|2022-02-08 00:07:10|23.93|23.73|23.95|23.75|23.96|23.76|23.93|23.73|8
1644278850000|2022-02-08 00:07:30|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|6
1644278860000|2022-02-08 00:07:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644278870000|2022-02-08 00:07:50|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|7
1644278880000|2022-02-08 00:08:00|23.9|23.7|23.93|23.73|23.93|23.73|23.9|23.7|4
1644278890000|2022-02-08 00:08:10|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|6
1644278900000|2022-02-08 00:08:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|9
1644278910000|2022-02-08 00:08:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644278920000|2022-02-08 00:08:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644278930000|2022-02-08 00:08:50|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|3
1644278940000|2022-02-08 00:09:00|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|5
1644278950000|2022-02-08 00:09:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1644278960000|2022-02-08 00:09:20|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|6
1644278970000|2022-02-08 00:09:30|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|8
1644278980000|2022-02-08 00:09:40|23.94|23.74|23.92|23.72|23.94|23.74|23.92|23.72|7
1644278990000|2022-02-08 00:09:50|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|10
1644279000000|2022-02-08 00:10:00|23.93|23.73|23.9|23.7|23.93|23.73|23.9|23.7|6
1644279010000|2022-02-08 00:10:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|7
1644279020000|2022-02-08 00:10:20|23.88|23.68|23.86|23.66|23.89|23.69|23.84|23.64|17
1644279030000|2022-02-08 00:10:30|23.87|23.67|23.85|23.65|23.87|23.67|23.84|23.64|12
1644279040000|2022-02-08 00:10:40|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|6
1644279050000|2022-02-08 00:10:50|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|14
1644279060000|2022-02-08 00:11:00|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|12
1644279070000|2022-02-08 00:11:10|23.87|23.67|23.87|23.67|23.89|23.69|23.87|23.67|7
1644279080000|2022-02-08 00:11:20|23.88|23.68|23.87|23.67|23.88|23.68|23.86|23.66|10
1644279090000|2022-02-08 00:11:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644279100000|2022-02-08 00:11:40|23.86|23.66|23.9|23.7|23.9|23.7|23.86|23.66|10
1644279110000|2022-02-08 00:11:50|23.89|23.69|23.89|23.69|23.9|23.7|23.86|23.66|9
1644279120000|2022-02-08 00:12:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|7
1644279140000|2022-02-08 00:12:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644279150000|2022-02-08 00:12:30|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|4
1644279160000|2022-02-08 00:12:40|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|17
1644279170000|2022-02-08 00:12:50|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|6
1644279180000|2022-02-08 00:13:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1644279190000|2022-02-08 00:13:10|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|12
1644279200000|2022-02-08 00:13:20|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|4
1644279230000|2022-02-08 00:13:50|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|8
1644279240000|2022-02-08 00:14:00|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644279250000|2022-02-08 00:14:10|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|9
1644279260000|2022-02-08 00:14:20|23.91|23.71|23.96|23.76|23.96|23.76|23.91|23.71|16
1644279270000|2022-02-08 00:14:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644279280000|2022-02-08 00:14:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644279290000|2022-02-08 00:14:50|23.98|23.78|24.02|23.82|24.02|23.82|23.97|23.77|10
1644279300000|2022-02-08 00:15:00|24.05|23.85|24.09|23.89|24.1|23.9|24.05|23.85|16
1644279310000|2022-02-08 00:15:10|24.1|23.9|24.13|23.93|24.15|23.95|24.1|23.9|12
1644279320000|2022-02-08 00:15:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644279330000|2022-02-08 00:15:30|24.14|23.94|24.11|23.91|24.14|23.94|24.11|23.91|14
1644279340000|2022-02-08 00:15:40|24.12|23.92|24.09|23.89|24.12|23.92|24.08|23.88|7
1644279350000|2022-02-08 00:15:50|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|7
1644279360000|2022-02-08 00:16:00|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|5
1644279370000|2022-02-08 00:16:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644279380000|2022-02-08 00:16:20|24.05|23.85|24.03|23.83|24.06|23.86|24.02|23.82|11
1644279390000|2022-02-08 00:16:30|24.02|23.82|23.99|23.79|24.02|23.82|23.98|23.78|14
1644279400000|2022-02-08 00:16:40|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|10
1644279410000|2022-02-08 00:16:50|23.95|23.75|23.94|23.74|23.96|23.76|23.93|23.73|10
1644279420000|2022-02-08 00:17:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644279430000|2022-02-08 00:17:10|23.95|23.75|23.98|23.78|23.98|23.78|23.95|23.75|2
1644279440000|2022-02-08 00:17:20|23.97|23.77|23.98|23.78|24|23.8|23.97|23.77|9
1644279450000|2022-02-08 00:17:30|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|6
1644279460000|2022-02-08 00:17:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644279470000|2022-02-08 00:17:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644279480000|2022-02-08 00:18:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644279490000|2022-02-08 00:18:10|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644279500000|2022-02-08 00:18:20|24.01|23.81|24.07|23.87|24.07|23.87|24.01|23.81|11
1644279510000|2022-02-08 00:18:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644279520000|2022-02-08 00:18:40|24.07|23.87|24.15|23.95|24.15|23.95|24.07|23.87|11
1644279530000|2022-02-08 00:18:50|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|8
1644279540000|2022-02-08 00:19:00|24.17|23.97|24.24|24.04|24.24|24.04|24.17|23.97|11
1644279550000|2022-02-08 00:19:10|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|4
1644279560000|2022-02-08 00:19:20|24.25|24.05|24.29|24.09|24.29|24.09|24.25|24.05|5
1644279570000|2022-02-08 00:19:30|24.3|24.1|24.38|24.18|24.39|24.19|24.3|24.1|9
1644279580000|2022-02-08 00:19:40|24.39|24.19|24.43|24.23|24.43|24.23|24.37|24.17|22
1644279590000|2022-02-08 00:19:50|24.44|24.24|24.37|24.17|24.44|24.24|24.35|24.15|11
1644279600000|2022-02-08 00:20:00|24.38|24.18|24.42|24.22|24.42|24.22|24.38|24.18|7
1644279610000|2022-02-08 00:20:10|24.43|24.23|24.48|24.28|24.48|24.28|24.43|24.23|7
1644279620000|2022-02-08 00:20:20|24.49|24.29|24.5|24.3|24.53|24.33|24.49|24.29|14
1644279630000|2022-02-08 00:20:30|24.51|24.31|24.42|24.22|24.51|24.31|24.4|24.2|15
1644279640000|2022-02-08 00:20:40|24.43|24.23|24.46|24.26|24.47|24.27|24.42|24.22|10
1644279650000|2022-02-08 00:20:50|24.45|24.25|24.43|24.23|24.45|24.25|24.43|24.23|5
1644279660000|2022-02-08 00:21:00|24.44|24.24|24.47|24.27|24.47|24.27|24.44|24.24|4
1644279670000|2022-02-08 00:21:10|24.46|24.26|24.46|24.26|24.47|24.27|24.46|24.26|5
1644279680000|2022-02-08 00:21:20|24.47|24.27|24.49|24.29|24.49|24.29|24.46|24.26|8
1644279700000|2022-02-08 00:21:40|24.48|24.28|24.5|24.3|24.5|24.3|24.48|24.28|3
1644279710000|2022-02-08 00:21:50|24.51|24.31|24.52|24.32|24.52|24.32|24.51|24.31|4
1644279720000|2022-02-08 00:22:00|24.53|24.33|24.53|24.33|24.53|24.33|24.52|24.32|3
1644279730000|2022-02-08 00:22:10|24.54|24.34|24.56|24.36|24.56|24.36|24.54|24.34|3
1644279740000|2022-02-08 00:22:20|24.57|24.37|24.56|24.36|24.58|24.38|24.56|24.36|6
1644279750000|2022-02-08 00:22:30|24.57|24.37|24.57|24.37|24.58|24.38|24.56|24.36|7
1644279760000|2022-02-08 00:22:40|24.56|24.36|24.51|24.31|24.56|24.36|24.51|24.31|9
1644279770000|2022-02-08 00:22:50|24.52|24.32|24.47|24.27|24.52|24.32|24.47|24.27|12
1644279780000|2022-02-08 00:23:00|24.48|24.28|24.47|24.27|24.48|24.28|24.44|24.24|14
1644279790000|2022-02-08 00:23:10|24.46|24.26|24.57|24.37|24.57|24.37|24.46|24.26|13
1644279800000|2022-02-08 00:23:20|24.56|24.36|24.65|24.45|24.65|24.45|24.56|24.36|19
1644279810000|2022-02-08 00:23:30|24.66|24.46|24.68|24.48|24.69|24.49|24.65|24.45|15
1644279820000|2022-02-08 00:23:40|24.69|24.49|24.69|24.49|24.71|24.51|24.6|24.4|29
1644279830000|2022-02-08 00:23:50|24.68|24.48|24.61|24.41|24.68|24.48|24.6|24.4|22
1644279840000|2022-02-08 00:24:00|24.62|24.42|24.63|24.43|24.63|24.43|24.61|24.41|6
1644279850000|2022-02-08 00:24:10|24.62|24.42|24.62|24.42|24.65|24.45|24.62|24.42|17
1644279860000|2022-02-08 00:24:20|24.63|24.43|24.62|24.42|24.64|24.44|24.61|24.41|16
1644279870000|2022-02-08 00:24:30|24.63|24.43|24.59|24.39|24.63|24.43|24.58|24.38|13
1644279880000|2022-02-08 00:24:40|24.6|24.4|24.63|24.43|24.63|24.43|24.59|24.39|8
1644279890000|2022-02-08 00:24:50|24.62|24.42|24.57|24.37|24.63|24.43|24.57|24.37|11
1644279900000|2022-02-08 00:25:00|24.56|24.36|24.53|24.33|24.56|24.36|24.52|24.32|15
1644279910000|2022-02-08 00:25:10|24.52|24.32|24.52|24.32|24.53|24.33|24.51|24.31|7
1644279920000|2022-02-08 00:25:20|24.51|24.31|24.52|24.32|24.53|24.33|24.51|24.31|4
1644279930000|2022-02-08 00:25:30|24.51|24.31|24.5|24.3|24.52|24.32|24.49|24.29|6
1644279940000|2022-02-08 00:25:40|24.49|24.29|24.51|24.31|24.52|24.32|24.48|24.28|11
1644279950000|2022-02-08 00:25:50|24.5|24.3|24.49|24.29|24.51|24.31|24.49|24.29|4
1644279960000|2022-02-08 00:26:00|24.5|24.3|24.48|24.28|24.5|24.3|24.48|24.28|11
1644279970000|2022-02-08 00:26:10|24.49|24.29|24.46|24.26|24.49|24.29|24.46|24.26|9
1644279980000|2022-02-08 00:26:20|24.47|24.27|24.47|24.27|24.47|24.27|24.47|24.27|1
1644279990000|2022-02-08 00:26:30|24.48|24.28|24.49|24.29|24.5|24.3|24.48|24.28|4
1644280000000|2022-02-08 00:26:40|24.5|24.3|24.5|24.3|24.5|24.3|24.5|24.3|1
1644280010000|2022-02-08 00:26:50|24.51|24.31|24.51|24.31|24.51|24.31|24.5|24.3|9
1644280020000|2022-02-08 00:27:00|24.5|24.3|24.5|24.3|24.51|24.31|24.5|24.3|3
1644280030000|2022-02-08 00:27:10|24.51|24.31|24.5|24.3|24.51|24.31|24.5|24.3|4
1644280040000|2022-02-08 00:27:20|24.51|24.31|24.5|24.3|24.51|24.31|24.5|24.3|2
1644280050000|2022-02-08 00:27:30|24.49|24.29|24.5|24.3|24.51|24.31|24.49|24.29|6
1644280060000|2022-02-08 00:27:40|24.51|24.31|24.5|24.3|24.51|24.31|24.5|24.3|4
1644280070000|2022-02-08 00:27:50|24.49|24.29|24.51|24.31|24.51|24.31|24.49|24.29|3
1644280080000|2022-02-08 00:28:00|24.52|24.32|24.51|24.31|24.52|24.32|24.51|24.31|6
1644280090000|2022-02-08 00:28:10|24.52|24.32|24.52|24.32|24.52|24.32|24.52|24.32|1
1644280100000|2022-02-08 00:28:20|24.53|24.33|24.54|24.34|24.54|24.34|24.52|24.32|8
1644280110000|2022-02-08 00:28:30|24.53|24.33|24.55|24.35|24.55|24.35|24.53|24.33|5
1644280120000|2022-02-08 00:28:40|24.56|24.36|24.57|24.37|24.57|24.37|24.55|24.35|6
1644280130000|2022-02-08 00:28:50|24.58|24.38|24.6|24.4|24.6|24.4|24.57|24.37|5
1644280140000|2022-02-08 00:29:00|24.61|24.41|24.57|24.37|24.61|24.41|24.57|24.37|6
1644280150000|2022-02-08 00:29:10|24.58|24.38|24.56|24.36|24.58|24.38|24.56|24.36|3
1644280160000|2022-02-08 00:29:20|24.55|24.35|24.55|24.35|24.55|24.35|24.55|24.35|1
1644280170000|2022-02-08 00:29:30|24.54|24.34|24.53|24.33|24.54|24.34|24.52|24.32|4
1644280180000|2022-02-08 00:29:40|24.54|24.34|24.54|24.34|24.54|24.34|24.53|24.33|5
1644280190000|2022-02-08 00:29:50|24.55|24.35|24.55|24.35|24.55|24.35|24.54|24.34|5
1644280200000|2022-02-08 00:30:00|24.56|24.36|24.62|24.42|24.62|24.42|24.55|24.35|15
1644280210000|2022-02-08 00:30:10|24.61|24.41|24.59|24.39|24.61|24.41|24.59|24.39|9
1644280220000|2022-02-08 00:30:20|24.6|24.4|24.63|24.43|24.63|24.43|24.6|24.4|6
1644280230000|2022-02-08 00:30:30|24.62|24.42|24.62|24.42|24.63|24.43|24.62|24.42|5
1644280240000|2022-02-08 00:30:40|24.63|24.43|24.62|24.42|24.63|24.43|24.62|24.42|2
1644280250000|2022-02-08 00:30:50|24.61|24.41|24.62|24.42|24.62|24.42|24.61|24.41|2
1644280260000|2022-02-08 00:31:00|24.61|24.41|24.59|24.39|24.61|24.41|24.59|24.39|3
1644280270000|2022-02-08 00:31:10|24.58|24.38|24.58|24.38|24.58|24.38|24.58|24.38|1
1644280280000|2022-02-08 00:31:20|24.59|24.39|24.59|24.39|24.59|24.39|24.58|24.38|3
1644280290000|2022-02-08 00:31:30|24.58|24.38|24.59|24.39|24.59|24.39|24.58|24.38|2
1644280300000|2022-02-08 00:31:40|24.58|24.38|24.53|24.33|24.59|24.39|24.53|24.33|7
1644280310000|2022-02-08 00:31:50|24.54|24.34|24.49|24.29|24.54|24.34|24.47|24.27|18
1644280320000|2022-02-08 00:32:00|24.48|24.28|24.46|24.26|24.48|24.28|24.46|24.26|5
1644280330000|2022-02-08 00:32:10|24.47|24.27|24.48|24.28|24.48|24.28|24.46|24.26|6
1644280340000|2022-02-08 00:32:20|24.49|24.29|24.5|24.3|24.5|24.3|24.49|24.29|2
1644280350000|2022-02-08 00:32:30|24.49|24.29|24.5|24.3|24.5|24.3|24.49|24.29|10
1644280360000|2022-02-08 00:32:40|24.49|24.29|24.49|24.29|24.49|24.29|24.49|24.29|1
1644280370000|2022-02-08 00:32:50|24.5|24.3|24.55|24.35|24.56|24.36|24.5|24.3|8
1644280380000|2022-02-08 00:33:00|24.56|24.36|24.53|24.33|24.56|24.36|24.53|24.33|8
1644280390000|2022-02-08 00:33:10|24.52|24.32|24.53|24.33|24.53|24.33|24.52|24.32|2
1644280400000|2022-02-08 00:33:20|24.54|24.34|24.51|24.31|24.54|24.34|24.51|24.31|4
1644280410000|2022-02-08 00:33:30|24.5|24.3|24.5|24.3|24.5|24.3|24.49|24.29|3
1644280420000|2022-02-08 00:33:40|24.49|24.29|24.5|24.3|24.5|24.3|24.49|24.29|6
1644280430000|2022-02-08 00:33:50|24.49|24.29|24.48|24.28|24.5|24.3|24.48|24.28|8
1644280440000|2022-02-08 00:34:00|24.47|24.27|24.49|24.29|24.49|24.29|24.47|24.27|5
1644280450000|2022-02-08 00:34:10|24.48|24.28|24.49|24.29|24.49|24.29|24.48|24.28|8
1644280460000|2022-02-08 00:34:20|24.5|24.3|24.5|24.3|24.51|24.31|24.5|24.3|3
1644280470000|2022-02-08 00:34:30|24.51|24.31|24.51|24.31|24.51|24.31|24.5|24.3|7
1644280480000|2022-02-08 00:34:40|24.5|24.3|24.5|24.3|24.51|24.31|24.5|24.3|3
1644280490000|2022-02-08 00:34:50|24.49|24.29|24.48|24.28|24.49|24.29|24.48|24.28|4
1644280500000|2022-02-08 00:35:00|24.49|24.29|24.49|24.29|24.51|24.31|24.49|24.29|11
1644280510000|2022-02-08 00:35:10|24.5|24.3|24.52|24.32|24.52|24.32|24.49|24.29|11
1644280520000|2022-02-08 00:35:20|24.51|24.31|24.53|24.33|24.54|24.34|24.51|24.31|5
1644280530000|2022-02-08 00:35:30|24.54|24.34|24.52|24.32|24.54|24.34|24.51|24.31|15
1644280540000|2022-02-08 00:35:40|24.51|24.31|24.54|24.34|24.54|24.34|24.51|24.31|10
1644280550000|2022-02-08 00:35:50|24.55|24.35|24.54|24.34|24.55|24.35|24.54|24.34|10
1644280560000|2022-02-08 00:36:00|24.55|24.35|24.57|24.37|24.57|24.37|24.54|24.34|7
1644280570000|2022-02-08 00:36:10|24.56|24.36|24.54|24.34|24.57|24.37|24.54|24.34|5
1644280580000|2022-02-08 00:36:20|24.53|24.33|24.52|24.32|24.53|24.33|24.52|24.32|8
1644280590000|2022-02-08 00:36:30|24.53|24.33|24.52|24.32|24.53|24.33|24.51|24.31|8
1644280600000|2022-02-08 00:36:40|24.51|24.31|24.5|24.3|24.51|24.31|24.49|24.29|10
1644280610000|2022-02-08 00:36:50|24.49|24.29|24.49|24.29|24.5|24.3|24.49|24.29|5
1644280620000|2022-02-08 00:37:00|24.48|24.28|24.47|24.27|24.49|24.29|24.47|24.27|4
1644280630000|2022-02-08 00:37:10|24.46|24.26|24.48|24.28|24.48|24.28|24.45|24.25|7
1644280640000|2022-02-08 00:37:20|24.49|24.29|24.48|24.28|24.5|24.3|24.48|24.28|4
1644280650000|2022-02-08 00:37:30|24.47|24.27|24.47|24.27|24.48|24.28|24.47|24.27|3
1644280660000|2022-02-08 00:37:40|24.46|24.26|24.46|24.26|24.46|24.26|24.45|24.25|3
1644280670000|2022-02-08 00:37:50|24.47|24.27|24.46|24.26|24.47|24.27|24.46|24.26|8
1644280680000|2022-02-08 00:38:00|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|7
1644280690000|2022-02-08 00:38:10|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|4
1644280700000|2022-02-08 00:38:20|24.46|24.26|24.48|24.28|24.48|24.28|24.45|24.25|5
1644280710000|2022-02-08 00:38:30|24.49|24.29|24.53|24.33|24.53|24.33|24.49|24.29|9
1644280720000|2022-02-08 00:38:40|24.54|24.34|24.58|24.38|24.6|24.4|24.53|24.33|12
1644280730000|2022-02-08 00:38:50|24.57|24.37|24.55|24.35|24.57|24.37|24.54|24.34|10
1644280740000|2022-02-08 00:39:00|24.54|24.34|24.57|24.37|24.57|24.37|24.54|24.34|5
1644280750000|2022-02-08 00:39:10|24.56|24.36|24.6|24.4|24.62|24.42|24.56|24.36|10
1644280760000|2022-02-08 00:39:20|24.61|24.41|24.6|24.4|24.61|24.41|24.6|24.4|4
1644280770000|2022-02-08 00:39:30|24.59|24.39|24.58|24.38|24.59|24.39|24.58|24.38|2
1644280780000|2022-02-08 00:39:40|24.59|24.39|24.6|24.4|24.6|24.4|24.58|24.38|4
1644280790000|2022-02-08 00:39:50|24.62|24.42|24.64|24.44|24.64|24.44|24.62|24.42|9
1644280800000|2022-02-08 00:40:00|24.65|24.45|24.69|24.49|24.7|24.5|24.64|24.44|15
1644280810000|2022-02-08 00:40:10|24.68|24.48|24.77|24.57|24.78|24.58|24.68|24.48|15
1644280820000|2022-02-08 00:40:20|24.78|24.58|24.69|24.49|24.84|24.64|24.68|24.48|18
1644280830000|2022-02-08 00:40:30|24.7|24.5|24.71|24.51|24.77|24.57|24.7|24.5|20
1644280840000|2022-02-08 00:40:40|24.72|24.52|24.78|24.58|24.78|24.58|24.72|24.52|14
1644280850000|2022-02-08 00:40:50|24.81|24.61|24.83|24.63|24.84|24.64|24.79|24.59|15
1644280860000|2022-02-08 00:41:00|24.84|24.64|24.82|24.62|24.85|24.65|24.81|24.61|12
1644280870000|2022-02-08 00:41:10|24.83|24.63|24.88|24.68|24.88|24.68|24.83|24.63|6
1644280880000|2022-02-08 00:41:20|24.87|24.67|24.86|24.66|24.91|24.71|24.8|24.6|20
1644280890000|2022-02-08 00:41:30|24.87|24.67|24.81|24.61|24.89|24.69|24.79|24.59|10
1644280900000|2022-02-08 00:41:40|24.8|24.6|24.82|24.62|24.82|24.62|24.79|24.59|13
1644280910000|2022-02-08 00:41:50|24.81|24.61|24.8|24.6|24.87|24.67|24.79|24.59|25
1644280920000|2022-02-08 00:42:00|24.81|24.61|24.77|24.57|24.83|24.63|24.77|24.57|18
1644280930000|2022-02-08 00:42:10|24.76|24.56|24.75|24.55|24.8|24.6|24.75|24.55|17
1644280940000|2022-02-08 00:42:20|24.76|24.56|24.73|24.53|24.78|24.58|24.73|24.53|13
1644280950000|2022-02-08 00:42:30|24.72|24.52|24.67|24.47|24.73|24.53|24.64|24.44|17
1644280960000|2022-02-08 00:42:40|24.66|24.46|24.62|24.42|24.69|24.49|24.61|24.41|18
1644280970000|2022-02-08 00:42:50|24.6|24.4|24.61|24.41|24.62|24.42|24.58|24.38|14
1644280980000|2022-02-08 00:43:00|24.6|24.4|24.53|24.33|24.6|24.4|24.51|24.31|14
1644280990000|2022-02-08 00:43:10|24.55|24.35|24.56|24.36|24.59|24.39|24.54|24.34|22
1644281000000|2022-02-08 00:43:20|24.55|24.35|24.57|24.37|24.57|24.37|24.53|24.33|19
1644281010000|2022-02-08 00:43:30|24.56|24.36|24.56|24.36|24.57|24.37|24.54|24.34|10
1644281020000|2022-02-08 00:43:40|24.57|24.37|24.61|24.41|24.62|24.42|24.57|24.37|6
1644281030000|2022-02-08 00:43:50|24.62|24.42|24.61|24.41|24.62|24.42|24.58|24.38|12
1644281040000|2022-02-08 00:44:00|24.6|24.4|24.6|24.4|24.61|24.41|24.6|24.4|3
1644281050000|2022-02-08 00:44:10|24.59|24.39|24.59|24.39|24.6|24.4|24.59|24.39|7
1644281060000|2022-02-08 00:44:20|24.57|24.37|24.56|24.36|24.58|24.38|24.56|24.36|8
1644281070000|2022-02-08 00:44:30|24.57|24.37|24.6|24.4|24.6|24.4|24.56|24.36|8
1644281080000|2022-02-08 00:44:40|24.61|24.41|24.6|24.4|24.62|24.42|24.6|24.4|6
1644281090000|2022-02-08 00:44:50|24.61|24.41|24.61|24.41|24.62|24.42|24.59|24.39|12
1644281100000|2022-02-08 00:45:00|24.62|24.42|24.6|24.4|24.62|24.42|24.59|24.39|5
1644281110000|2022-02-08 00:45:10|24.59|24.39|24.58|24.38|24.59|24.39|24.58|24.38|2
1644281120000|2022-02-08 00:45:20|24.57|24.37|24.56|24.36|24.58|24.38|24.56|24.36|8
1644281140000|2022-02-08 00:45:40|24.57|24.37|24.58|24.38|24.58|24.38|24.56|24.36|4
1644281150000|2022-02-08 00:45:50|24.59|24.39|24.6|24.4|24.6|24.4|24.58|24.38|8
1644281160000|2022-02-08 00:46:00|24.59|24.39|24.6|24.4|24.6|24.4|24.58|24.38|6
1644281170000|2022-02-08 00:46:10|24.61|24.41|24.61|24.41|24.61|24.41|24.61|24.41|1
1644281180000|2022-02-08 00:46:20|24.62|24.42|24.62|24.42|24.63|24.43|24.61|24.41|7
1644281190000|2022-02-08 00:46:30|24.61|24.41|24.62|24.42|24.63|24.43|24.61|24.41|7
1644281200000|2022-02-08 00:46:40|24.61|24.41|24.65|24.45|24.66|24.46|24.61|24.41|15
1644281210000|2022-02-08 00:46:50|24.66|24.46|24.67|24.47|24.69|24.49|24.65|24.45|11
1644281220000|2022-02-08 00:47:00|24.68|24.48|24.65|24.45|24.68|24.48|24.65|24.45|8
1644281230000|2022-02-08 00:47:10|24.64|24.44|24.64|24.44|24.65|24.45|24.63|24.43|7
1644281240000|2022-02-08 00:47:20|24.63|24.43|24.63|24.43|24.63|24.43|24.63|24.43|1
1644281250000|2022-02-08 00:47:30|24.64|24.44|24.63|24.43|24.64|24.44|24.62|24.42|10
1644281260000|2022-02-08 00:47:40|24.62|24.42|24.62|24.42|24.62|24.42|24.62|24.42|1
1644281270000|2022-02-08 00:47:50|24.61|24.41|24.6|24.4|24.61|24.41|24.6|24.4|6
1644281280000|2022-02-08 00:48:00|24.61|24.41|24.6|24.4|24.61|24.41|24.59|24.39|4
1644281290000|2022-02-08 00:48:10|24.59|24.39|24.59|24.39|24.6|24.4|24.58|24.38|10
1644281300000|2022-02-08 00:48:20|24.58|24.38|24.59|24.39|24.59|24.39|24.57|24.37|4
1644281310000|2022-02-08 00:48:30|24.58|24.38|24.58|24.38|24.59|24.39|24.57|24.37|5
1644281320000|2022-02-08 00:48:40|24.59|24.39|24.59|24.39|24.59|24.39|24.59|24.39|1
1644281330000|2022-02-08 00:48:50|24.58|24.38|24.58|24.38|24.59|24.39|24.57|24.37|7
1644281340000|2022-02-08 00:49:00|24.57|24.37|24.54|24.34|24.57|24.37|24.54|24.34|8
1644281350000|2022-02-08 00:49:10|24.55|24.35|24.54|24.34|24.55|24.35|24.53|24.33|3
1644281360000|2022-02-08 00:49:20|24.53|24.33|24.55|24.35|24.55|24.35|24.53|24.33|7
1644281370000|2022-02-08 00:49:30|24.54|24.34|24.52|24.32|24.54|24.34|24.52|24.32|9
1644281380000|2022-02-08 00:49:40|24.51|24.31|24.49|24.29|24.51|24.31|24.49|24.29|8
1644281390000|2022-02-08 00:49:50|24.48|24.28|24.48|24.28|24.48|24.28|24.48|24.28|1
1644281400000|2022-02-08 00:50:00|24.49|24.29|24.48|24.28|24.49|24.29|24.48|24.28|6
1644281410000|2022-02-08 00:50:10|24.49|24.29|24.5|24.3|24.5|24.3|24.48|24.28|5
1644281420000|2022-02-08 00:50:20|24.51|24.31|24.53|24.33|24.53|24.33|24.5|24.3|8
1644281430000|2022-02-08 00:50:30|24.54|24.34|24.52|24.32|24.54|24.34|24.52|24.32|5
1644281440000|2022-02-08 00:50:40|24.53|24.33|24.53|24.33|24.53|24.33|24.51|24.31|9
1644281450000|2022-02-08 00:50:50|24.52|24.32|24.53|24.33|24.54|24.34|24.52|24.32|4
1644281460000|2022-02-08 00:51:00|24.52|24.32|24.52|24.32|24.53|24.33|24.51|24.31|5
1644281470000|2022-02-08 00:51:10|24.53|24.33|24.53|24.33|24.53|24.33|24.53|24.33|1
1644281480000|2022-02-08 00:51:20|24.54|24.34|24.54|24.34|24.54|24.34|24.53|24.33|7
1644281490000|2022-02-08 00:51:30|24.53|24.33|24.53|24.33|24.54|24.34|24.53|24.33|5
1644281500000|2022-02-08 00:51:40|24.52|24.32|24.52|24.32|24.53|24.33|24.52|24.32|11
1644281510000|2022-02-08 00:51:50|24.53|24.33|24.51|24.31|24.53|24.33|24.51|24.31|5
1644281520000|2022-02-08 00:52:00|24.52|24.32|24.52|24.32|24.52|24.32|24.5|24.3|6
1644281530000|2022-02-08 00:52:10|24.51|24.31|24.51|24.31|24.52|24.32|24.51|24.31|5
1644281540000|2022-02-08 00:52:20|24.5|24.3|24.5|24.3|24.5|24.3|24.5|24.3|1
1644281550000|2022-02-08 00:52:30|24.49|24.29|24.48|24.28|24.5|24.3|24.48|24.28|4
1644281560000|2022-02-08 00:52:40|24.47|24.27|24.48|24.28|24.48|24.28|24.47|24.27|2
1644281580000|2022-02-08 00:53:00|24.49|24.29|24.49|24.29|24.49|24.29|24.49|24.29|1
1644281590000|2022-02-08 00:53:10|24.48|24.28|24.47|24.27|24.49|24.29|24.46|24.26|7
1644281600000|2022-02-08 00:53:20|24.46|24.26|24.46|24.26|24.46|24.26|24.46|24.26|1
1644281610000|2022-02-08 00:53:30|24.47|24.27|24.47|24.27|24.47|24.27|24.47|24.27|1
1644281630000|2022-02-08 00:53:50|24.46|24.26|24.46|24.26|24.46|24.26|24.46|24.26|1
1644281640000|2022-02-08 00:54:00|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|5
1644281660000|2022-02-08 00:54:20|24.48|24.28|24.47|24.27|24.48|24.28|24.47|24.27|4
1644281670000|2022-02-08 00:54:30|24.48|24.28|24.48|24.28|24.48|24.28|24.47|24.27|9
1644281680000|2022-02-08 00:54:40|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|5
1644281690000|2022-02-08 00:54:50|24.46|24.26|24.46|24.26|24.46|24.26|24.45|24.25|3
1644281700000|2022-02-08 00:55:00|24.45|24.25|24.45|24.25|24.46|24.26|24.45|24.25|7
1644281710000|2022-02-08 00:55:10|24.44|24.24|24.45|24.25|24.45|24.25|24.44|24.24|6
1644281720000|2022-02-08 00:55:20|24.44|24.24|24.4|24.2|24.44|24.24|24.4|24.2|13
1644281730000|2022-02-08 00:55:30|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|11
1644281740000|2022-02-08 00:55:40|24.38|24.18|24.36|24.16|24.38|24.18|24.33|24.13|8
1644281750000|2022-02-08 00:55:50|24.37|24.17|24.38|24.18|24.39|24.19|24.37|24.17|6
1644281760000|2022-02-08 00:56:00|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|5
1644281770000|2022-02-08 00:56:10|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644281780000|2022-02-08 00:56:20|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|4
1644281790000|2022-02-08 00:56:30|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644281800000|2022-02-08 00:56:40|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|9
1644281810000|2022-02-08 00:56:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644281820000|2022-02-08 00:57:00|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|7
1644281830000|2022-02-08 00:57:10|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644281840000|2022-02-08 00:57:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644281850000|2022-02-08 00:57:30|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644281860000|2022-02-08 00:57:40|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|7
1644281870000|2022-02-08 00:57:50|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|6
1644281880000|2022-02-08 00:58:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|7
1644281890000|2022-02-08 00:58:10|24.32|24.12|24.35|24.15|24.35|24.15|24.32|24.12|4
1644281900000|2022-02-08 00:58:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644281920000|2022-02-08 00:58:40|24.36|24.16|24.35|24.15|24.36|24.16|24.34|24.14|4
1644281930000|2022-02-08 00:58:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644281940000|2022-02-08 00:59:00|24.34|24.14|24.32|24.12|24.35|24.15|24.31|24.11|7
1644281950000|2022-02-08 00:59:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644281960000|2022-02-08 00:59:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644281970000|2022-02-08 00:59:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644281980000|2022-02-08 00:59:40|24.34|24.14|24.38|24.18|24.42|24.22|24.34|24.14|13
1644281990000|2022-02-08 00:59:50|24.39|24.19|24.37|24.17|24.39|24.19|24.37|24.17|5
1644282000000|2022-02-08 01:00:00|24.36|24.16|24.35|24.15|24.36|24.16|24.32|24.12|11
1644282010000|2022-02-08 01:00:10|24.34|24.14|24.32|24.12|24.36|24.16|24.32|24.12|7
1644282020000|2022-02-08 01:00:20|24.31|24.11|24.34|24.14|24.35|24.15|24.3|24.1|12
1644282030000|2022-02-08 01:00:30|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644282040000|2022-02-08 01:00:40|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644282050000|2022-02-08 01:00:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644282060000|2022-02-08 01:01:00|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|5
1644282070000|2022-02-08 01:01:10|24.34|24.14|24.37|24.17|24.37|24.17|24.34|24.14|5
1644282080000|2022-02-08 01:01:20|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|7
1644282090000|2022-02-08 01:01:30|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|11
1644282100000|2022-02-08 01:01:40|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644282110000|2022-02-08 01:01:50|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644282120000|2022-02-08 01:02:00|24.32|24.12|24.35|24.15|24.35|24.15|24.32|24.12|6
1644282130000|2022-02-08 01:02:10|24.36|24.16|24.39|24.19|24.39|24.19|24.36|24.16|13
1644282140000|2022-02-08 01:02:20|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|4
1644282150000|2022-02-08 01:02:30|24.4|24.2|24.43|24.23|24.43|24.23|24.4|24.2|4
1644282160000|2022-02-08 01:02:40|24.42|24.22|24.42|24.22|24.44|24.24|24.42|24.22|7
1644282170000|2022-02-08 01:02:50|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|2
1644282180000|2022-02-08 01:03:00|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|3
1644282190000|2022-02-08 01:03:10|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644282200000|2022-02-08 01:03:20|24.43|24.23|24.42|24.22|24.44|24.24|24.42|24.22|8
1644282210000|2022-02-08 01:03:30|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|5
1644282220000|2022-02-08 01:03:40|24.45|24.25|24.46|24.26|24.47|24.27|24.44|24.24|5
1644282230000|2022-02-08 01:03:50|24.47|24.27|24.48|24.28|24.48|24.28|24.46|24.26|7
1644282240000|2022-02-08 01:04:00|24.49|24.29|24.5|24.3|24.5|24.3|24.48|24.28|8
1644282250000|2022-02-08 01:04:10|24.49|24.29|24.47|24.27|24.5|24.3|24.46|24.26|13
1644282260000|2022-02-08 01:04:20|24.48|24.28|24.47|24.27|24.48|24.28|24.46|24.26|6
1644282270000|2022-02-08 01:04:30|24.48|24.28|24.48|24.28|24.48|24.28|24.47|24.27|11
1644282280000|2022-02-08 01:04:40|24.47|24.27|24.48|24.28|24.48|24.28|24.47|24.27|2
1644282290000|2022-02-08 01:04:50|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|3
1644282310000|2022-02-08 01:05:10|24.46|24.26|24.45|24.25|24.47|24.27|24.44|24.24|10
1644282320000|2022-02-08 01:05:20|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644282330000|2022-02-08 01:05:30|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|4
1644282340000|2022-02-08 01:05:40|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|6
1644282350000|2022-02-08 01:05:50|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|6
1644282360000|2022-02-08 01:06:00|24.44|24.24|24.42|24.22|24.44|24.24|24.42|24.22|5
1644282370000|2022-02-08 01:06:10|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|7
1644282380000|2022-02-08 01:06:20|24.42|24.22|24.4|24.2|24.42|24.22|24.4|24.2|5
1644282390000|2022-02-08 01:06:30|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|4
1644282400000|2022-02-08 01:06:40|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|6
1644282410000|2022-02-08 01:06:50|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|6
1644282430000|2022-02-08 01:07:10|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|3
1644282440000|2022-02-08 01:07:20|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644282450000|2022-02-08 01:07:30|24.37|24.17|24.41|24.21|24.41|24.21|24.37|24.17|4
1644282460000|2022-02-08 01:07:40|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|8
1644282470000|2022-02-08 01:07:50|24.38|24.18|24.42|24.22|24.43|24.23|24.38|24.18|9
1644282480000|2022-02-08 01:08:00|24.43|24.23|24.41|24.21|24.43|24.23|24.41|24.21|9
1644282490000|2022-02-08 01:08:10|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|4
1644282500000|2022-02-08 01:08:20|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|5
1644282510000|2022-02-08 01:08:30|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|7
1644282520000|2022-02-08 01:08:40|24.42|24.22|24.45|24.25|24.45|24.25|24.42|24.22|8
1644282530000|2022-02-08 01:08:50|24.44|24.24|24.42|24.22|24.44|24.24|24.42|24.22|8
1644282540000|2022-02-08 01:09:00|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|8
1644282550000|2022-02-08 01:09:10|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|5
1644282560000|2022-02-08 01:09:20|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|9
1644282570000|2022-02-08 01:09:30|24.41|24.21|24.43|24.23|24.44|24.24|24.41|24.21|8
1644282580000|2022-02-08 01:09:40|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|7
1644282590000|2022-02-08 01:09:50|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|5
1644282600000|2022-02-08 01:10:00|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|8
1644282610000|2022-02-08 01:10:10|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644282620000|2022-02-08 01:10:20|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644282630000|2022-02-08 01:10:30|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|11
1644282640000|2022-02-08 01:10:40|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|3
1644282650000|2022-02-08 01:10:50|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644282660000|2022-02-08 01:11:00|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644282670000|2022-02-08 01:11:10|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644282680000|2022-02-08 01:11:20|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|4
1644282690000|2022-02-08 01:11:30|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|10
1644282700000|2022-02-08 01:11:40|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|4
1644282710000|2022-02-08 01:11:50|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644282720000|2022-02-08 01:12:00|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|5
1644282730000|2022-02-08 01:12:10|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644282740000|2022-02-08 01:12:20|24.45|24.25|24.45|24.25|24.45|24.25|24.45|24.25|1
1644282750000|2022-02-08 01:12:30|24.44|24.24|24.45|24.25|24.45|24.25|24.44|24.24|4
1644282760000|2022-02-08 01:12:40|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|7
1644282770000|2022-02-08 01:12:50|24.45|24.25|24.45|24.25|24.45|24.25|24.44|24.24|3
1644282780000|2022-02-08 01:13:00|24.44|24.24|24.44|24.24|24.44|24.24|24.44|24.24|1
1644282790000|2022-02-08 01:13:10|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|2
1644282800000|2022-02-08 01:13:20|24.43|24.23|24.43|24.23|24.45|24.25|24.43|24.23|7
1644282810000|2022-02-08 01:13:30|24.44|24.24|24.45|24.25|24.45|24.25|24.43|24.23|6
1644282820000|2022-02-08 01:13:40|24.46|24.26|24.45|24.25|24.46|24.26|24.44|24.24|7
1644282830000|2022-02-08 01:13:50|24.44|24.24|24.46|24.26|24.46|24.26|24.44|24.24|4
1644282840000|2022-02-08 01:14:00|24.45|24.25|24.47|24.27|24.47|24.27|24.45|24.25|3
1644282850000|2022-02-08 01:14:10|24.46|24.26|24.46|24.26|24.46|24.26|24.46|24.26|1
1644282860000|2022-02-08 01:14:20|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|5
1644282870000|2022-02-08 01:14:30|24.46|24.26|24.48|24.28|24.48|24.28|24.45|24.25|5
1644282880000|2022-02-08 01:14:40|24.47|24.27|24.46|24.26|24.47|24.27|24.46|24.26|4
1644282890000|2022-02-08 01:14:50|24.45|24.25|24.42|24.22|24.45|24.25|24.42|24.22|6
1644282900000|2022-02-08 01:15:00|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644282910000|2022-02-08 01:15:10|24.41|24.21|24.4|24.2|24.42|24.22|24.4|24.2|4
1644282920000|2022-02-08 01:15:20|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644282930000|2022-02-08 01:15:30|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644282940000|2022-02-08 01:15:40|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644282950000|2022-02-08 01:15:50|24.4|24.2|24.39|24.19|24.41|24.21|24.39|24.19|14
1644282960000|2022-02-08 01:16:00|24.4|24.2|24.38|24.18|24.4|24.2|24.38|24.18|9
1644282970000|2022-02-08 01:16:10|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|2
1644282980000|2022-02-08 01:16:20|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644282990000|2022-02-08 01:16:30|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|9
1644283000000|2022-02-08 01:16:40|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|5
1644283020000|2022-02-08 01:17:00|24.39|24.19|24.4|24.2|24.4|24.2|24.38|24.18|8
1644283030000|2022-02-08 01:17:10|24.39|24.19|24.41|24.21|24.41|24.21|24.39|24.19|3
1644283040000|2022-02-08 01:17:20|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|2
1644283050000|2022-02-08 01:17:30|24.38|24.18|24.4|24.2|24.4|24.2|24.38|24.18|3
1644283060000|2022-02-08 01:17:40|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|8
1644283070000|2022-02-08 01:17:50|24.39|24.19|24.39|24.19|24.41|24.21|24.39|24.19|9
1644283080000|2022-02-08 01:18:00|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644283090000|2022-02-08 01:18:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|6
1644283110000|2022-02-08 01:18:30|24.41|24.21|24.42|24.22|24.42|24.22|24.4|24.2|8
1644283120000|2022-02-08 01:18:40|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|4
1644283130000|2022-02-08 01:18:50|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|2
1644283140000|2022-02-08 01:19:00|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644283150000|2022-02-08 01:19:10|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644283160000|2022-02-08 01:19:20|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|3
1644283170000|2022-02-08 01:19:30|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|7
1644283180000|2022-02-08 01:19:40|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|7
1644283190000|2022-02-08 01:19:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644283200000|2022-02-08 01:20:00|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644283210000|2022-02-08 01:20:10|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644283220000|2022-02-08 01:20:20|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|3
1644283230000|2022-02-08 01:20:30|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|6
1644283240000|2022-02-08 01:20:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|3
1644283250000|2022-02-08 01:20:50|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|8
1644283260000|2022-02-08 01:21:00|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|6
1644283270000|2022-02-08 01:21:10|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|7
1644283280000|2022-02-08 01:21:20|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|14
1644283290000|2022-02-08 01:21:30|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|10
1644283300000|2022-02-08 01:21:40|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644283310000|2022-02-08 01:21:50|24.44|24.24|24.44|24.24|24.44|24.24|24.44|24.24|1
1644283320000|2022-02-08 01:22:00|24.45|24.25|24.47|24.27|24.47|24.27|24.45|24.25|5
1644283330000|2022-02-08 01:22:10|24.48|24.28|24.47|24.27|24.48|24.28|24.47|24.27|4
1644283340000|2022-02-08 01:22:20|24.48|24.28|24.49|24.29|24.49|24.29|24.48|24.28|4
1644283350000|2022-02-08 01:22:30|24.48|24.28|24.49|24.29|24.49|24.29|24.48|24.28|4
1644283360000|2022-02-08 01:22:40|24.48|24.28|24.48|24.28|24.49|24.29|24.48|24.28|3
1644283370000|2022-02-08 01:22:50|24.49|24.29|24.49|24.29|24.49|24.29|24.49|24.29|1
1644283380000|2022-02-08 01:23:00|24.48|24.28|24.48|24.28|24.51|24.31|24.48|24.28|8
1644283390000|2022-02-08 01:23:10|24.49|24.29|24.47|24.27|24.49|24.29|24.47|24.27|7
1644283400000|2022-02-08 01:23:20|24.46|24.26|24.45|24.25|24.47|24.27|24.45|24.25|4
1644283410000|2022-02-08 01:23:30|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|3
1644283420000|2022-02-08 01:23:40|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644283430000|2022-02-08 01:23:50|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|2
1644283440000|2022-02-08 01:24:00|24.44|24.24|24.44|24.24|24.45|24.25|24.43|24.23|13
1644283450000|2022-02-08 01:24:10|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644283460000|2022-02-08 01:24:20|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644283470000|2022-02-08 01:24:30|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|4
1644283480000|2022-02-08 01:24:40|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|6
1644283490000|2022-02-08 01:24:50|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644283500000|2022-02-08 01:25:00|24.43|24.23|24.45|24.25|24.46|24.26|24.43|24.23|8
1644283510000|2022-02-08 01:25:10|24.44|24.24|24.47|24.27|24.47|24.27|24.44|24.24|7
1644283520000|2022-02-08 01:25:20|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|2
1644283530000|2022-02-08 01:25:30|24.48|24.28|24.47|24.27|24.48|24.28|24.47|24.27|6
1644283550000|2022-02-08 01:25:50|24.48|24.28|24.48|24.28|24.48|24.28|24.47|24.27|3
1644283560000|2022-02-08 01:26:00|24.47|24.27|24.55|24.35|24.55|24.35|24.47|24.27|13
1644283570000|2022-02-08 01:26:10|24.56|24.36|24.55|24.35|24.61|24.41|24.55|24.35|12
1644283580000|2022-02-08 01:26:20|24.53|24.33|24.56|24.36|24.57|24.37|24.53|24.33|15
1644283590000|2022-02-08 01:26:30|24.55|24.35|24.56|24.36|24.56|24.36|24.55|24.35|6
1644283600000|2022-02-08 01:26:40|24.57|24.37|24.55|24.35|24.57|24.37|24.53|24.33|9
1644283610000|2022-02-08 01:26:50|24.56|24.36|24.57|24.37|24.59|24.39|24.54|24.34|16
1644283620000|2022-02-08 01:27:00|24.56|24.36|24.58|24.38|24.58|24.38|24.56|24.36|8
1644283630000|2022-02-08 01:27:10|24.59|24.39|24.57|24.37|24.6|24.4|24.57|24.37|7
1644283640000|2022-02-08 01:27:20|24.58|24.38|24.58|24.38|24.6|24.4|24.57|24.37|16
1644283650000|2022-02-08 01:27:30|24.57|24.37|24.59|24.39|24.59|24.39|24.57|24.37|5
1644283660000|2022-02-08 01:27:40|24.58|24.38|24.6|24.4|24.61|24.41|24.58|24.38|17
1644283670000|2022-02-08 01:27:50|24.61|24.41|24.6|24.4|24.61|24.41|24.6|24.4|10
1644283680000|2022-02-08 01:28:00|24.61|24.41|24.61|24.41|24.61|24.41|24.6|24.4|13
1644283690000|2022-02-08 01:28:10|24.6|24.4|24.63|24.43|24.63|24.43|24.6|24.4|6
1644283700000|2022-02-08 01:28:20|24.62|24.42|24.61|24.41|24.63|24.43|24.6|24.4|6
1644283710000|2022-02-08 01:28:30|24.6|24.4|24.65|24.45|24.65|24.45|24.6|24.4|10
1644283720000|2022-02-08 01:28:40|24.64|24.44|24.66|24.46|24.68|24.48|24.64|24.44|13
1644283730000|2022-02-08 01:28:50|24.65|24.45|24.67|24.47|24.68|24.48|24.65|24.45|11
1644283740000|2022-02-08 01:29:00|24.66|24.46|24.66|24.46|24.67|24.47|24.66|24.46|3
1644283750000|2022-02-08 01:29:10|24.67|24.47|24.65|24.45|24.68|24.48|24.65|24.45|5
1644283760000|2022-02-08 01:29:20|24.64|24.44|24.63|24.43|24.64|24.44|24.63|24.43|2
1644283770000|2022-02-08 01:29:30|24.62|24.42|24.65|24.45|24.65|24.45|24.62|24.42|6
1644283780000|2022-02-08 01:29:40|24.66|24.46|24.65|24.45|24.66|24.46|24.65|24.45|6
1644283790000|2022-02-08 01:29:50|24.64|24.44|24.65|24.45|24.66|24.46|24.64|24.44|4
1644283800000|2022-02-08 01:30:00|24.66|24.46|24.64|24.44|24.66|24.46|24.64|24.44|5
1644283810000|2022-02-08 01:30:10|24.63|24.43|24.63|24.43|24.64|24.44|24.63|24.43|5
1644283820000|2022-02-08 01:30:20|24.62|24.42|24.62|24.42|24.62|24.42|24.62|24.42|1
1644283830000|2022-02-08 01:30:30|24.61|24.41|24.61|24.41|24.62|24.42|24.61|24.41|3
1644283840000|2022-02-08 01:30:40|24.62|24.42|24.61|24.41|24.62|24.42|24.6|24.4|4
1644283850000|2022-02-08 01:30:50|24.62|24.42|24.62|24.42|24.63|24.43|24.61|24.41|5
1644283860000|2022-02-08 01:31:00|24.63|24.43|24.63|24.43|24.63|24.43|24.62|24.42|7
1644283870000|2022-02-08 01:31:10|24.62|24.42|24.66|24.46|24.67|24.47|24.62|24.42|11
1644283880000|2022-02-08 01:31:20|24.67|24.47|24.72|24.52|24.72|24.52|24.67|24.47|10
1644283890000|2022-02-08 01:31:30|24.71|24.51|24.72|24.52|24.72|24.52|24.68|24.48|11
1644283900000|2022-02-08 01:31:40|24.73|24.53|24.69|24.49|24.73|24.53|24.69|24.49|19
1644283910000|2022-02-08 01:31:50|24.7|24.5|24.67|24.47|24.7|24.5|24.66|24.46|10
1644283920000|2022-02-08 01:32:00|24.66|24.46|24.66|24.46|24.68|24.48|24.66|24.46|7
1644283930000|2022-02-08 01:32:10|24.65|24.45|24.63|24.43|24.66|24.46|24.63|24.43|9
1644283940000|2022-02-08 01:32:20|24.64|24.44|24.64|24.44|24.66|24.46|24.64|24.44|6
1644283950000|2022-02-08 01:32:30|24.65|24.45|24.64|24.44|24.65|24.45|24.64|24.44|10
1644283960000|2022-02-08 01:32:40|24.65|24.45|24.64|24.44|24.65|24.45|24.64|24.44|4
1644283970000|2022-02-08 01:32:50|24.65|24.45|24.65|24.45|24.66|24.46|24.64|24.44|5
1644283980000|2022-02-08 01:33:00|24.64|24.44|24.62|24.42|24.64|24.44|24.62|24.42|7
1644283990000|2022-02-08 01:33:10|24.63|24.43|24.63|24.43|24.63|24.43|24.62|24.42|3
1644284000000|2022-02-08 01:33:20|24.64|24.44|24.66|24.46|24.66|24.46|24.64|24.44|9
1644284010000|2022-02-08 01:33:30|24.67|24.47|24.67|24.47|24.67|24.47|24.66|24.46|7
1644284020000|2022-02-08 01:33:40|24.66|24.46|24.7|24.5|24.7|24.5|24.66|24.46|10
1644284030000|2022-02-08 01:33:50|24.71|24.51|24.69|24.49|24.71|24.51|24.69|24.49|3
1644284040000|2022-02-08 01:34:00|24.68|24.48|24.66|24.46|24.69|24.49|24.66|24.46|9
1644284050000|2022-02-08 01:34:10|24.67|24.47|24.73|24.53|24.73|24.53|24.66|24.46|10
1644284060000|2022-02-08 01:34:20|24.74|24.54|24.69|24.49|24.74|24.54|24.69|24.49|8
1644284070000|2022-02-08 01:34:30|24.7|24.5|24.72|24.52|24.72|24.52|24.69|24.49|9
1644284080000|2022-02-08 01:34:40|24.74|24.54|24.74|24.54|24.74|24.54|24.72|24.52|11
1644284090000|2022-02-08 01:34:50|24.75|24.55|24.73|24.53|24.75|24.55|24.73|24.53|9
1644284100000|2022-02-08 01:35:00|24.75|24.55|24.73|24.53|24.75|24.55|24.73|24.53|7
1644284110000|2022-02-08 01:35:10|24.72|24.52|24.72|24.52|24.73|24.53|24.71|24.51|10
1644284120000|2022-02-08 01:35:20|24.71|24.51|24.78|24.58|24.78|24.58|24.71|24.51|10
1644284130000|2022-02-08 01:35:30|24.79|24.59|24.79|24.59|24.79|24.59|24.78|24.58|3
1644284140000|2022-02-08 01:35:40|24.78|24.58|24.79|24.59|24.79|24.59|24.77|24.57|10
1644284150000|2022-02-08 01:35:50|24.81|24.61|24.81|24.61|24.81|24.61|24.81|24.61|1
1644284160000|2022-02-08 01:36:00|24.8|24.6|24.79|24.59|24.8|24.6|24.76|24.56|10
1644284170000|2022-02-08 01:36:10|24.78|24.58|24.8|24.6|24.8|24.6|24.78|24.58|5
1644284180000|2022-02-08 01:36:20|24.82|24.62|24.83|24.63|24.83|24.63|24.82|24.62|4
1644284190000|2022-02-08 01:36:30|24.82|24.62|24.82|24.62|24.84|24.64|24.82|24.62|8
1644284200000|2022-02-08 01:36:40|24.84|24.64|24.83|24.63|24.84|24.64|24.82|24.62|7
1644284210000|2022-02-08 01:36:50|24.82|24.62|24.8|24.6|24.83|24.63|24.8|24.6|9
1644284220000|2022-02-08 01:37:00|24.79|24.59|24.77|24.57|24.79|24.59|24.77|24.57|5
1644284230000|2022-02-08 01:37:10|24.76|24.56|24.79|24.59|24.79|24.59|24.76|24.56|10
1644284240000|2022-02-08 01:37:20|24.78|24.58|24.78|24.58|24.78|24.58|24.77|24.57|5
1644284250000|2022-02-08 01:37:30|24.79|24.59|24.77|24.57|24.79|24.59|24.77|24.57|5
1644284270000|2022-02-08 01:37:50|24.78|24.58|24.81|24.61|24.81|24.61|24.78|24.58|4
1644284280000|2022-02-08 01:38:00|24.8|24.6|24.82|24.62|24.82|24.62|24.8|24.6|7
1644284290000|2022-02-08 01:38:10|24.81|24.61|24.83|24.63|24.84|24.64|24.81|24.61|7
1644284300000|2022-02-08 01:38:20|24.84|24.64|24.86|24.66|24.86|24.66|24.84|24.64|7
1644284310000|2022-02-08 01:38:30|24.88|24.68|24.87|24.67|24.88|24.68|24.86|24.66|8
1644284320000|2022-02-08 01:38:40|24.88|24.68|24.88|24.68|24.88|24.68|24.88|24.68|1
1644284340000|2022-02-08 01:39:00|24.87|24.67|24.88|24.68|24.88|24.68|24.87|24.67|8
1644284350000|2022-02-08 01:39:10|24.89|24.69|24.88|24.68|24.9|24.7|24.88|24.68|6
1644284360000|2022-02-08 01:39:20|24.87|24.67|24.85|24.65|24.87|24.67|24.85|24.65|7
1644284370000|2022-02-08 01:39:30|24.84|24.64|24.85|24.65|24.85|24.65|24.84|24.64|6
1644284380000|2022-02-08 01:39:40|24.84|24.64|24.83|24.63|24.85|24.65|24.83|24.63|8
1644284390000|2022-02-08 01:39:50|24.82|24.62|24.84|24.64|24.84|24.64|24.82|24.62|9
1644284400000|2022-02-08 01:40:00|24.85|24.65|24.87|24.67|24.88|24.68|24.85|24.65|7
1644284410000|2022-02-08 01:40:10|24.86|24.66|24.86|24.66|24.87|24.67|24.86|24.66|3
1644284420000|2022-02-08 01:40:20|24.85|24.65|24.84|24.64|24.85|24.65|24.84|24.64|4
1644284430000|2022-02-08 01:40:30|24.85|24.65|24.83|24.63|24.85|24.65|24.83|24.63|5
1644284440000|2022-02-08 01:40:40|24.84|24.64|24.82|24.62|24.84|24.64|24.82|24.62|3
1644284450000|2022-02-08 01:40:50|24.83|24.63|24.83|24.63|24.84|24.64|24.82|24.62|6
1644284460000|2022-02-08 01:41:00|24.82|24.62|24.8|24.6|24.83|24.63|24.79|24.59|9
1644284470000|2022-02-08 01:41:10|24.79|24.59|24.79|24.59|24.8|24.6|24.79|24.59|15
1644284480000|2022-02-08 01:41:20|24.8|24.6|24.78|24.58|24.8|24.6|24.77|24.57|7
1644284490000|2022-02-08 01:41:30|24.79|24.59|24.78|24.58|24.79|24.59|24.78|24.58|8
1644284500000|2022-02-08 01:41:40|24.77|24.57|24.77|24.57|24.78|24.58|24.77|24.57|9
1644284510000|2022-02-08 01:41:50|24.78|24.58|24.77|24.57|24.78|24.58|24.77|24.57|12
1644284520000|2022-02-08 01:42:00|24.78|24.58|24.8|24.6|24.8|24.6|24.78|24.58|3
1644284530000|2022-02-08 01:42:10|24.79|24.59|24.8|24.6|24.8|24.6|24.79|24.59|4
1644284540000|2022-02-08 01:42:20|24.81|24.61|24.87|24.67|24.87|24.67|24.81|24.61|10
1644284550000|2022-02-08 01:42:30|24.88|24.68|24.87|24.67|24.9|24.7|24.87|24.67|7
1644284560000|2022-02-08 01:42:40|24.88|24.68|24.9|24.7|24.9|24.7|24.87|24.67|8
1644284570000|2022-02-08 01:42:50|24.91|24.71|24.91|24.71|24.91|24.71|24.9|24.7|13
1644284580000|2022-02-08 01:43:00|24.92|24.72|24.92|24.72|24.92|24.72|24.91|24.71|5
1644284590000|2022-02-08 01:43:10|24.91|24.71|24.91|24.71|24.92|24.72|24.9|24.7|9
1644284600000|2022-02-08 01:43:20|24.9|24.7|24.87|24.67|24.92|24.72|24.86|24.66|11
1644284610000|2022-02-08 01:43:30|24.86|24.66|24.88|24.68|24.88|24.68|24.86|24.66|7
1644284620000|2022-02-08 01:43:40|24.89|24.69|24.89|24.69|24.89|24.69|24.88|24.68|9
1644284630000|2022-02-08 01:43:50|24.9|24.7|24.9|24.7|24.9|24.7|24.9|24.7|1
1644284640000|2022-02-08 01:44:00|24.91|24.71|24.91|24.71|24.91|24.71|24.91|24.71|1
1644284650000|2022-02-08 01:44:10|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|2
1644284660000|2022-02-08 01:44:20|24.88|24.68|24.88|24.68|24.88|24.68|24.87|24.67|5
1644284670000|2022-02-08 01:44:30|24.89|24.69|24.89|24.69|24.9|24.7|24.88|24.68|7
1644284680000|2022-02-08 01:44:40|24.88|24.68|24.88|24.68|24.89|24.69|24.88|24.68|3
1644284690000|2022-02-08 01:44:50|24.89|24.69|24.89|24.69|24.89|24.69|24.88|24.68|3
1644284700000|2022-02-08 01:45:00|24.88|24.68|24.88|24.68|24.89|24.69|24.88|24.68|7
1644284710000|2022-02-08 01:45:10|24.89|24.69|24.87|24.67|24.89|24.69|24.87|24.67|3
1644284720000|2022-02-08 01:45:20|24.86|24.66|24.84|24.64|24.87|24.67|24.83|24.63|7
1644284730000|2022-02-08 01:45:30|24.83|24.63|24.81|24.61|24.83|24.63|24.81|24.61|5
1644284740000|2022-02-08 01:45:40|24.82|24.62|24.8|24.6|24.82|24.62|24.8|24.6|9
1644284750000|2022-02-08 01:45:50|24.79|24.59|24.79|24.59|24.8|24.6|24.79|24.59|9
1644284760000|2022-02-08 01:46:00|24.8|24.6|24.82|24.62|24.83|24.63|24.79|24.59|8
1644284780000|2022-02-08 01:46:20|24.83|24.63|24.83|24.63|24.83|24.63|24.82|24.62|3
1644284790000|2022-02-08 01:46:30|24.84|24.64|24.84|24.64|24.85|24.65|24.82|24.62|6
1644284800000|2022-02-08 01:46:40|24.85|24.65|24.89|24.69|24.89|24.69|24.85|24.65|11
1644284810000|2022-02-08 01:46:50|24.9|24.7|24.91|24.71|24.91|24.71|24.89|24.69|8
1644284820000|2022-02-08 01:47:00|24.93|24.73|24.9|24.7|24.93|24.73|24.9|24.7|6
1644284830000|2022-02-08 01:47:10|24.91|24.71|24.91|24.71|24.92|24.72|24.89|24.69|10
1644284840000|2022-02-08 01:47:20|24.9|24.7|24.91|24.71|24.92|24.72|24.9|24.7|14
1644284850000|2022-02-08 01:47:30|24.92|24.72|24.96|24.76|24.96|24.76|24.92|24.72|6
1644284860000|2022-02-08 01:47:40|24.97|24.77|24.96|24.76|24.97|24.77|24.94|24.74|10
1644284870000|2022-02-08 01:47:50|24.97|24.77|24.95|24.75|24.97|24.77|24.93|24.73|13
1644284880000|2022-02-08 01:48:00|24.96|24.76|24.94|24.74|24.96|24.76|24.94|24.74|10
1644284890000|2022-02-08 01:48:10|24.95|24.75|24.96|24.76|24.98|24.78|24.95|24.75|10
1644284900000|2022-02-08 01:48:20|24.97|24.77|24.96|24.76|24.97|24.77|24.95|24.75|10
1644284910000|2022-02-08 01:48:30|24.97|24.77|25|24.8|25|24.8|24.97|24.77|6
1644284920000|2022-02-08 01:48:40|25.01|24.81|24.98|24.78|25.01|24.81|24.98|24.78|9
1644284930000|2022-02-08 01:48:50|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|2
1644284940000|2022-02-08 01:49:00|24.97|24.77|24.95|24.75|24.97|24.77|24.95|24.75|3
1644284950000|2022-02-08 01:49:10|24.94|24.74|24.93|24.73|24.94|24.74|24.93|24.73|2
1644284960000|2022-02-08 01:49:20|24.94|24.74|24.96|24.76|24.96|24.76|24.94|24.74|7
1644284970000|2022-02-08 01:49:30|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|3
1644284990000|2022-02-08 01:49:50|24.96|24.76|24.96|24.76|24.96|24.76|24.96|24.76|1
1644285000000|2022-02-08 01:50:00|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|3
1644285010000|2022-02-08 01:50:10|24.94|24.74|24.94|24.74|24.96|24.76|24.94|24.74|9
1644285030000|2022-02-08 01:50:30|24.93|24.73|24.92|24.72|24.94|24.74|24.92|24.72|4
1644285040000|2022-02-08 01:50:40|24.93|24.73|24.93|24.73|24.93|24.73|24.92|24.72|5
1644285050000|2022-02-08 01:50:50|24.94|24.74|24.94|24.74|24.94|24.74|24.94|24.74|1
1644285060000|2022-02-08 01:51:00|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|3
1644285070000|2022-02-08 01:51:10|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|4
1644285080000|2022-02-08 01:51:20|24.94|24.74|24.94|24.74|24.95|24.75|24.93|24.73|5
1644285090000|2022-02-08 01:51:30|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|4
1644285100000|2022-02-08 01:51:40|24.95|24.75|24.93|24.73|24.96|24.76|24.93|24.73|11
1644285110000|2022-02-08 01:51:50|24.94|24.74|24.94|24.74|24.94|24.74|24.93|24.73|3
1644285120000|2022-02-08 01:52:00|24.93|24.73|24.93|24.73|24.94|24.74|24.92|24.72|5
1644285130000|2022-02-08 01:52:10|24.94|24.74|24.93|24.73|24.94|24.74|24.93|24.73|2
1644285140000|2022-02-08 01:52:20|24.94|24.74|24.94|24.74|24.95|24.75|24.93|24.73|9
1644285150000|2022-02-08 01:52:30|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|7
1644285160000|2022-02-08 01:52:40|24.94|24.74|24.93|24.73|24.94|24.74|24.92|24.72|3
1644285170000|2022-02-08 01:52:50|24.94|24.74|24.93|24.73|24.94|24.74|24.92|24.72|8
1644285180000|2022-02-08 01:53:00|24.94|24.74|24.94|24.74|24.95|24.75|24.93|24.73|7
1644285190000|2022-02-08 01:53:10|24.95|24.75|24.95|24.75|24.95|24.75|24.94|24.74|3
1644285200000|2022-02-08 01:53:20|24.94|24.74|24.95|24.75|24.95|24.75|24.94|24.74|4
1644285220000|2022-02-08 01:53:40|24.96|24.76|24.98|24.78|24.99|24.79|24.95|24.75|10
1644285230000|2022-02-08 01:53:50|24.97|24.77|24.98|24.78|24.99|24.79|24.97|24.77|6
1644285240000|2022-02-08 01:54:00|24.99|24.79|25.01|24.81|25.01|24.81|24.98|24.78|11
1644285250000|2022-02-08 01:54:10|25|24.8|25|24.8|25.01|24.81|24.99|24.79|9
1644285260000|2022-02-08 01:54:20|24.99|24.79|25|24.8|25|24.8|24.99|24.79|6
1644285270000|2022-02-08 01:54:30|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|3
1644285280000|2022-02-08 01:54:40|25|24.8|25.01|24.81|25.03|24.83|25|24.8|12
1644285290000|2022-02-08 01:54:50|25.02|24.82|25.02|24.82|25.03|24.83|25.01|24.81|13
1644285300000|2022-02-08 01:55:00|25.03|24.83|24.99|24.79|25.03|24.83|24.98|24.78|6
1644285310000|2022-02-08 01:55:10|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|16
1644285320000|2022-02-08 01:55:20|25|24.8|25|24.8|25.01|24.81|25|24.8|3
1644285330000|2022-02-08 01:55:30|25.01|24.81|25.02|24.82|25.02|24.82|25|24.8|8
1644285340000|2022-02-08 01:55:40|25.01|24.81|25|24.8|25.02|24.82|25|24.8|6
1644285350000|2022-02-08 01:55:50|25.01|24.81|24.98|24.78|25.01|24.81|24.97|24.77|6
1644285360000|2022-02-08 01:56:00|24.97|24.77|24.98|24.78|24.98|24.78|24.97|24.77|2
1644285370000|2022-02-08 01:56:10|24.99|24.79|24.98|24.78|24.99|24.79|24.97|24.77|8
1644285380000|2022-02-08 01:56:20|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|3
1644285390000|2022-02-08 01:56:30|24.96|24.76|24.96|24.76|24.96|24.76|24.95|24.75|7
1644285400000|2022-02-08 01:56:40|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|5
1644285410000|2022-02-08 01:56:50|24.96|24.76|24.96|24.76|24.96|24.76|24.95|24.75|3
1644285420000|2022-02-08 01:57:00|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|7
1644285430000|2022-02-08 01:57:10|24.96|24.76|24.96|24.76|24.96|24.76|24.96|24.76|1
1644285440000|2022-02-08 01:57:20|24.97|24.77|25|24.8|25|24.8|24.96|24.76|7
1644285450000|2022-02-08 01:57:30|24.99|24.79|25|24.8|25|24.8|24.99|24.79|4
1644285460000|2022-02-08 01:57:40|24.99|24.79|25|24.8|25.01|24.81|24.99|24.79|8
1644285470000|2022-02-08 01:57:50|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|3
1644285480000|2022-02-08 01:58:00|25.02|24.82|25|24.8|25.02|24.82|24.99|24.79|11
1644285490000|2022-02-08 01:58:10|24.99|24.79|25|24.8|25|24.8|24.99|24.79|6
1644285500000|2022-02-08 01:58:20|24.99|24.79|25|24.8|25|24.8|24.99|24.79|4
1644285520000|2022-02-08 01:58:40|24.99|24.79|25|24.8|25|24.8|24.99|24.79|8
1644285530000|2022-02-08 01:58:50|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|5
1644285540000|2022-02-08 01:59:00|25|24.8|25|24.8|25|24.8|24.99|24.79|9
1644285550000|2022-02-08 01:59:10|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|7
1644285560000|2022-02-08 01:59:20|24.98|24.78|24.98|24.78|24.99|24.79|24.97|24.77|11
1644285570000|2022-02-08 01:59:30|24.97|24.77|24.99|24.79|24.99|24.79|24.97|24.77|7
1644285580000|2022-02-08 01:59:40|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644285590000|2022-02-08 01:59:50|24.97|24.77|25|24.8|25|24.8|24.97|24.77|4
1644285600000|2022-02-08 02:00:00|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|5
1644285610000|2022-02-08 02:00:10|24.98|24.78|24.99|24.79|25|24.8|24.98|24.78|4
1644285620000|2022-02-08 02:00:20|25|24.8|25|24.8|25.01|24.81|25|24.8|5
1644285630000|2022-02-08 02:00:30|25.01|24.81|25|24.8|25.01|24.81|25|24.8|6
1644285640000|2022-02-08 02:00:40|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|7
1644285650000|2022-02-08 02:00:50|25|24.8|25|24.8|25.03|24.83|25|24.8|7
1644285660000|2022-02-08 02:01:00|25.01|24.81|25|24.8|25.01|24.81|24.99|24.79|4
1644285670000|2022-02-08 02:01:10|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644285680000|2022-02-08 02:01:20|25|24.8|24.99|24.79|25|24.8|24.99|24.79|6
1644285690000|2022-02-08 02:01:30|25|24.8|25.03|24.83|25.04|24.84|24.99|24.79|13
1644285700000|2022-02-08 02:01:40|25.04|24.84|25.05|24.85|25.06|24.86|25.03|24.83|18
1644285720000|2022-02-08 02:02:00|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|4
1644285730000|2022-02-08 02:02:10|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644285740000|2022-02-08 02:02:20|25.05|24.85|25.06|24.86|25.07|24.87|25.05|24.85|8
1644285760000|2022-02-08 02:02:40|25.05|24.85|25.05|24.85|25.06|24.86|25.05|24.85|7
1644285770000|2022-02-08 02:02:50|25.06|24.86|25.06|24.86|25.07|24.87|25.06|24.86|3
1644285780000|2022-02-08 02:03:00|25.07|24.87|25.09|24.89|25.1|24.9|25.06|24.86|10
1644285790000|2022-02-08 02:03:10|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|9
1644285800000|2022-02-08 02:03:20|25.11|24.91|25.12|24.92|25.12|24.92|25.11|24.91|2
1644285810000|2022-02-08 02:03:30|25.11|24.91|25.1|24.9|25.12|24.92|25.1|24.9|10
1644285820000|2022-02-08 02:03:40|25.09|24.89|25.09|24.89|25.1|24.9|25.07|24.87|13
1644285830000|2022-02-08 02:03:50|25.1|24.9|25.09|24.89|25.1|24.9|25.09|24.89|2
1644285840000|2022-02-08 02:04:00|25.1|24.9|25.1|24.9|25.11|24.91|25.09|24.89|7
1644285850000|2022-02-08 02:04:10|25.11|24.91|25.12|24.92|25.14|24.94|25.11|24.91|10
1644285860000|2022-02-08 02:04:20|25.13|24.93|25.11|24.91|25.13|24.93|25.11|24.91|9
1644285870000|2022-02-08 02:04:30|25.12|24.92|25.1|24.9|25.12|24.92|25.1|24.9|7
1644285880000|2022-02-08 02:04:40|25.11|24.91|25.1|24.9|25.11|24.91|25.1|24.9|10
1644285890000|2022-02-08 02:04:50|25.11|24.91|25.1|24.9|25.11|24.91|25.09|24.89|6
1644285900000|2022-02-08 02:05:00|25.11|24.91|25.07|24.87|25.11|24.91|25.06|24.86|9
1644285910000|2022-02-08 02:05:10|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|4
1644285920000|2022-02-08 02:05:20|25.06|24.86|25.05|24.85|25.06|24.86|25.04|24.84|12
1644285930000|2022-02-08 02:05:30|25.06|24.86|25.06|24.86|25.07|24.87|25.05|24.85|9
1644285940000|2022-02-08 02:05:40|25.05|24.85|25|24.8|25.06|24.86|25|24.8|11
1644285950000|2022-02-08 02:05:50|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|5
1644285960000|2022-02-08 02:06:00|25.03|24.83|25.02|24.82|25.04|24.84|25.02|24.82|4
1644285970000|2022-02-08 02:06:10|25.01|24.81|25.01|24.81|25.02|24.82|25|24.8|7
1644285980000|2022-02-08 02:06:20|25.02|24.82|25|24.8|25.02|24.82|24.99|24.79|5
1644285990000|2022-02-08 02:06:30|24.99|24.79|24.98|24.78|25.01|24.81|24.98|24.78|12
1644286000000|2022-02-08 02:06:40|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|4
1644286010000|2022-02-08 02:06:50|24.97|24.77|24.93|24.73|24.98|24.78|24.93|24.73|11
1644286020000|2022-02-08 02:07:00|24.94|24.74|24.94|24.74|24.95|24.75|24.93|24.73|9
1644286030000|2022-02-08 02:07:10|24.93|24.73|24.92|24.72|24.94|24.74|24.92|24.72|6
1644286040000|2022-02-08 02:07:20|24.93|24.73|24.93|24.73|24.93|24.73|24.92|24.72|7
1644286050000|2022-02-08 02:07:30|24.92|24.72|24.95|24.75|24.95|24.75|24.92|24.72|8
1644286060000|2022-02-08 02:07:40|24.96|24.76|24.96|24.76|24.97|24.77|24.95|24.75|11
1644286070000|2022-02-08 02:07:50|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|7
1644286080000|2022-02-08 02:08:00|24.94|24.74|24.92|24.72|24.95|24.75|24.92|24.72|9
1644286100000|2022-02-08 02:08:20|24.91|24.71|24.9|24.7|24.92|24.72|24.9|24.7|4
1644286110000|2022-02-08 02:08:30|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|2
1644286120000|2022-02-08 02:08:40|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|2
1644286130000|2022-02-08 02:08:50|24.91|24.71|24.91|24.71|24.91|24.71|24.9|24.7|9
1644286140000|2022-02-08 02:09:00|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|4
1644286150000|2022-02-08 02:09:10|24.9|24.7|24.92|24.72|24.92|24.72|24.89|24.69|5
1644286160000|2022-02-08 02:09:20|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|6
1644286170000|2022-02-08 02:09:30|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|4
1644286180000|2022-02-08 02:09:40|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|3
1644286190000|2022-02-08 02:09:50|24.9|24.7|24.9|24.7|24.91|24.71|24.9|24.7|7
1644286200000|2022-02-08 02:10:00|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|8
1644286220000|2022-02-08 02:10:20|24.89|24.69|24.88|24.68|24.9|24.7|24.87|24.67|8
1644286230000|2022-02-08 02:10:30|24.87|24.67|24.87|24.67|24.87|24.67|24.87|24.67|1
1644286240000|2022-02-08 02:10:40|24.86|24.66|24.85|24.65|24.87|24.67|24.85|24.65|3
1644286250000|2022-02-08 02:10:50|24.84|24.64|24.82|24.62|24.85|24.65|24.82|24.62|12
1644286260000|2022-02-08 02:11:00|24.83|24.63|24.82|24.62|24.84|24.64|24.82|24.62|8
1644286270000|2022-02-08 02:11:10|24.83|24.63|24.83|24.63|24.84|24.64|24.82|24.62|5
1644286280000|2022-02-08 02:11:20|24.82|24.62|24.82|24.62|24.83|24.63|24.82|24.62|3
1644286290000|2022-02-08 02:11:30|24.83|24.63|24.82|24.62|24.83|24.63|24.82|24.62|14
1644286300000|2022-02-08 02:11:40|24.83|24.63|24.84|24.64|24.85|24.65|24.82|24.62|10
1644286310000|2022-02-08 02:11:50|24.85|24.65|24.85|24.65|24.85|24.65|24.84|24.64|3
1644286320000|2022-02-08 02:12:00|24.84|24.64|24.84|24.64|24.85|24.65|24.84|24.64|3
1644286330000|2022-02-08 02:12:10|24.85|24.65|24.85|24.65|24.86|24.66|24.85|24.65|3
1644286350000|2022-02-08 02:12:30|24.86|24.66|24.85|24.65|24.86|24.66|24.85|24.65|4
1644286360000|2022-02-08 02:12:40|24.86|24.66|24.87|24.67|24.87|24.67|24.86|24.66|2
1644286370000|2022-02-08 02:12:50|24.88|24.68|24.87|24.67|24.88|24.68|24.86|24.66|8
1644286380000|2022-02-08 02:13:00|24.88|24.68|24.87|24.67|24.88|24.68|24.87|24.67|2
1644286390000|2022-02-08 02:13:10|24.88|24.68|24.89|24.69|24.89|24.69|24.88|24.68|2
1644286400000|2022-02-08 02:13:20|24.9|24.7|24.91|24.71|24.91|24.71|24.9|24.7|6
1644286410000|2022-02-08 02:13:30|24.92|24.72|24.92|24.72|24.92|24.72|24.91|24.71|3
1644286420000|2022-02-08 02:13:40|24.93|24.73|24.93|24.73|24.93|24.73|24.93|24.73|1
1644286430000|2022-02-08 02:13:50|24.94|24.74|24.95|24.75|24.95|24.75|24.93|24.73|8
1644286440000|2022-02-08 02:14:00|24.94|24.74|24.92|24.72|24.94|24.74|24.92|24.72|11
1644286450000|2022-02-08 02:14:10|24.93|24.73|24.94|24.74|24.95|24.75|24.92|24.72|8
1644286460000|2022-02-08 02:14:20|24.95|24.75|24.94|24.74|24.95|24.75|24.93|24.73|4
1644286470000|2022-02-08 02:14:30|24.95|24.75|24.95|24.75|24.96|24.76|24.94|24.74|7
1644286480000|2022-02-08 02:14:40|24.96|24.76|24.95|24.75|24.97|24.77|24.95|24.75|8
1644286490000|2022-02-08 02:14:50|24.96|24.76|24.94|24.74|24.96|24.76|24.93|24.73|11
1644286500000|2022-02-08 02:15:00|24.93|24.73|24.93|24.73|24.94|24.74|24.92|24.72|5
1644286510000|2022-02-08 02:15:10|24.94|24.74|24.95|24.75|24.95|24.75|24.93|24.73|8
1644286520000|2022-02-08 02:15:20|24.94|24.74|24.95|24.75|24.95|24.75|24.94|24.74|4
1644286530000|2022-02-08 02:15:30|24.96|24.76|24.95|24.75|24.96|24.76|24.95|24.75|2
1644286550000|2022-02-08 02:15:50|24.94|24.74|24.94|24.74|24.95|24.75|24.94|24.74|7
1644286560000|2022-02-08 02:16:00|24.95|24.75|24.94|24.74|24.95|24.75|24.93|24.73|6
1644286570000|2022-02-08 02:16:10|24.93|24.73|24.93|24.73|24.93|24.73|24.93|24.73|1
1644286580000|2022-02-08 02:16:20|24.92|24.72|24.92|24.72|24.92|24.72|24.92|24.72|1
1644286590000|2022-02-08 02:16:30|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|10
1644286600000|2022-02-08 02:16:40|24.93|24.73|24.93|24.73|24.93|24.73|24.93|24.73|1
1644286610000|2022-02-08 02:16:50|24.92|24.72|24.92|24.72|24.93|24.73|24.92|24.72|5
1644286620000|2022-02-08 02:17:00|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|5
1644286630000|2022-02-08 02:17:10|24.92|24.72|24.91|24.71|24.92|24.72|24.9|24.7|4
1644286640000|2022-02-08 02:17:20|24.9|24.7|24.91|24.71|24.91|24.71|24.9|24.7|6
1644286650000|2022-02-08 02:17:30|24.9|24.7|24.89|24.69|24.91|24.71|24.89|24.69|8
1644286660000|2022-02-08 02:17:40|24.88|24.68|24.86|24.66|24.88|24.68|24.86|24.66|3
1644286670000|2022-02-08 02:17:50|24.83|24.63|24.83|24.63|24.84|24.64|24.83|24.63|3
1644286680000|2022-02-08 02:18:00|24.82|24.62|24.83|24.63|24.84|24.64|24.82|24.62|7
1644286690000|2022-02-08 02:18:10|24.84|24.64|24.83|24.63|24.84|24.64|24.83|24.63|4
1644286700000|2022-02-08 02:18:20|24.84|24.64|24.84|24.64|24.84|24.64|24.84|24.64|1
1644286710000|2022-02-08 02:18:30|24.85|24.65|24.85|24.65|24.85|24.65|24.84|24.64|3
1644286720000|2022-02-08 02:18:40|24.84|24.64|24.85|24.65|24.85|24.65|24.84|24.64|6
1644286730000|2022-02-08 02:18:50|24.86|24.66|24.85|24.65|24.86|24.66|24.85|24.65|8
1644286740000|2022-02-08 02:19:00|24.86|24.66|24.87|24.67|24.88|24.68|24.86|24.66|4
1644286750000|2022-02-08 02:19:10|24.88|24.68|24.87|24.67|24.88|24.68|24.86|24.66|6
1644286760000|2022-02-08 02:19:20|24.88|24.68|24.88|24.68|24.88|24.68|24.87|24.67|3
1644286770000|2022-02-08 02:19:30|24.87|24.67|24.87|24.67|24.87|24.67|24.87|24.67|1
1644286810000|2022-02-08 02:20:10|24.86|24.66|24.87|24.67|24.87|24.67|24.86|24.66|2
1644286820000|2022-02-08 02:20:20|24.88|24.68|24.91|24.71|24.91|24.71|24.88|24.68|7
1644286830000|2022-02-08 02:20:30|24.9|24.7|24.9|24.7|24.91|24.71|24.9|24.7|13
1644286840000|2022-02-08 02:20:40|24.89|24.69|24.91|24.71|24.91|24.71|24.89|24.69|7
1644286850000|2022-02-08 02:20:50|24.92|24.72|24.92|24.72|24.93|24.73|24.92|24.72|3
1644286870000|2022-02-08 02:21:10|24.91|24.71|24.87|24.67|24.91|24.71|24.87|24.67|13
1644286880000|2022-02-08 02:21:20|24.86|24.66|24.87|24.67|24.87|24.67|24.86|24.66|2
1644286910000|2022-02-08 02:21:50|24.88|24.68|24.87|24.67|24.88|24.68|24.87|24.67|4
1644286930000|2022-02-08 02:22:10|24.88|24.68|24.88|24.68|24.88|24.68|24.88|24.68|1
1644286940000|2022-02-08 02:22:20|24.89|24.69|24.88|24.68|24.89|24.69|24.88|24.68|2
1644286950000|2022-02-08 02:22:30|24.89|24.69|24.87|24.67|24.89|24.69|24.87|24.67|9
1644286970000|2022-02-08 02:22:50|24.86|24.66|24.87|24.67|24.87|24.67|24.86|24.66|2
1644286990000|2022-02-08 02:23:10|24.86|24.66|24.89|24.69|24.89|24.69|24.86|24.66|6
1644287000000|2022-02-08 02:23:20|24.88|24.68|24.89|24.69|24.89|24.69|24.88|24.68|2
1644287010000|2022-02-08 02:23:30|24.9|24.7|24.91|24.71|24.91|24.71|24.89|24.69|10
1644287020000|2022-02-08 02:23:40|24.9|24.7|24.91|24.71|24.91|24.71|24.9|24.7|4
1644287030000|2022-02-08 02:23:50|24.9|24.7|24.93|24.73|24.93|24.73|24.9|24.7|4
1644287040000|2022-02-08 02:24:00|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|2
1644287050000|2022-02-08 02:24:10|24.92|24.72|24.92|24.72|24.93|24.73|24.92|24.72|3
1644287060000|2022-02-08 02:24:20|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|3
1644287070000|2022-02-08 02:24:30|24.92|24.72|24.91|24.71|24.92|24.72|24.91|24.71|2
1644287080000|2022-02-08 02:24:40|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|2
1644287090000|2022-02-08 02:24:50|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|4
1644287100000|2022-02-08 02:25:00|24.88|24.68|24.88|24.68|24.88|24.68|24.88|24.68|1
1644287110000|2022-02-08 02:25:10|24.87|24.67|24.87|24.67|24.87|24.67|24.87|24.67|1
1644287120000|2022-02-08 02:25:20|24.88|24.68|24.88|24.68|24.88|24.68|24.87|24.67|3
1644287150000|2022-02-08 02:25:50|24.87|24.67|24.88|24.68|24.88|24.68|24.87|24.67|4
1644287160000|2022-02-08 02:26:00|24.87|24.67|24.88|24.68|24.88|24.68|24.87|24.67|2
1644287180000|2022-02-08 02:26:20|24.89|24.69|24.92|24.72|24.92|24.72|24.89|24.69|11
1644287190000|2022-02-08 02:26:30|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|17
1644287200000|2022-02-08 02:26:40|24.92|24.72|24.94|24.74|24.94|24.74|24.91|24.71|6
1644287210000|2022-02-08 02:26:50|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|7
1644287220000|2022-02-08 02:27:00|24.94|24.74|24.94|24.74|24.94|24.74|24.93|24.73|7
1644287230000|2022-02-08 02:27:10|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|8
1644287240000|2022-02-08 02:27:20|24.93|24.73|24.92|24.72|24.93|24.73|24.91|24.71|8
1644287250000|2022-02-08 02:27:30|24.91|24.71|24.93|24.73|24.93|24.73|24.91|24.71|7
1644287260000|2022-02-08 02:27:40|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|2
1644287270000|2022-02-08 02:27:50|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|8
1644287280000|2022-02-08 02:28:00|24.92|24.72|24.92|24.72|24.92|24.72|24.92|24.72|1
1644287290000|2022-02-08 02:28:10|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|2
1644287300000|2022-02-08 02:28:20|24.91|24.71|24.91|24.71|24.92|24.72|24.9|24.7|7
1644287310000|2022-02-08 02:28:30|24.9|24.7|24.9|24.7|24.9|24.7|24.89|24.69|7
1644287320000|2022-02-08 02:28:40|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|8
1644287330000|2022-02-08 02:28:50|24.91|24.71|24.9|24.7|24.91|24.71|24.89|24.69|6
1644287340000|2022-02-08 02:29:00|24.89|24.69|24.9|24.7|24.9|24.7|24.89|24.69|6
1644287350000|2022-02-08 02:29:10|24.89|24.69|24.9|24.7|24.9|24.7|24.89|24.69|2
1644287360000|2022-02-08 02:29:20|24.89|24.69|24.89|24.69|24.9|24.7|24.89|24.69|3
1644287370000|2022-02-08 02:29:30|24.9|24.7|24.9|24.7|24.91|24.71|24.89|24.69|5
1644287380000|2022-02-08 02:29:40|24.89|24.69|24.87|24.67|24.89|24.69|24.87|24.67|5
1644287390000|2022-02-08 02:29:50|24.86|24.66|24.89|24.69|24.89|24.69|24.85|24.65|11
1644287400000|2022-02-08 02:30:00|24.9|24.7|24.9|24.7|24.9|24.7|24.89|24.69|3
1644287410000|2022-02-08 02:30:10|24.89|24.69|24.9|24.7|24.9|24.7|24.89|24.69|6
1644287420000|2022-02-08 02:30:20|24.89|24.69|24.91|24.71|24.91|24.71|24.89|24.69|7
1644287430000|2022-02-08 02:30:30|24.9|24.7|24.92|24.72|24.93|24.73|24.9|24.7|4
1644287440000|2022-02-08 02:30:40|24.91|24.71|24.9|24.7|24.91|24.71|24.89|24.69|4
1644287450000|2022-02-08 02:30:50|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|2
1644287460000|2022-02-08 02:31:00|24.91|24.71|24.92|24.72|24.92|24.72|24.91|24.71|6
1644287470000|2022-02-08 02:31:10|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|3
1644287480000|2022-02-08 02:31:20|24.92|24.72|24.93|24.73|24.94|24.74|24.92|24.72|8
1644287490000|2022-02-08 02:31:30|24.94|24.74|24.95|24.75|24.96|24.76|24.94|24.74|8
1644287500000|2022-02-08 02:31:40|24.96|24.76|24.97|24.77|24.97|24.77|24.95|24.75|9
1644287510000|2022-02-08 02:31:50|24.98|24.78|24.99|24.79|24.99|24.79|24.97|24.77|12
1644287520000|2022-02-08 02:32:00|25|24.8|24.99|24.79|25|24.8|24.99|24.79|2
1644287530000|2022-02-08 02:32:10|25|24.8|25|24.8|25|24.8|24.99|24.79|3
1644287550000|2022-02-08 02:32:30|25.01|24.81|25.01|24.81|25.01|24.81|25.01|24.81|1
1644287560000|2022-02-08 02:32:40|25|24.8|25.02|24.82|25.03|24.83|25|24.8|5
1644287570000|2022-02-08 02:32:50|25.03|24.83|25.04|24.84|25.06|24.86|25.03|24.83|10
1644287580000|2022-02-08 02:33:00|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|6
1644287590000|2022-02-08 02:33:10|25.03|24.83|25.02|24.82|25.03|24.83|25.02|24.82|2
1644287600000|2022-02-08 02:33:20|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|5
1644287610000|2022-02-08 02:33:30|25|24.8|25.01|24.81|25.02|24.82|25|24.8|4
1644287620000|2022-02-08 02:33:40|25|24.8|25.02|24.82|25.02|24.82|25|24.8|5
1644287630000|2022-02-08 02:33:50|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|7
1644287640000|2022-02-08 02:34:00|25|24.8|25.01|24.81|25.01|24.81|25|24.8|4
1644287650000|2022-02-08 02:34:10|25.02|24.82|25.03|24.83|25.03|24.83|25.01|24.81|12
1644287660000|2022-02-08 02:34:20|25.02|24.82|25.01|24.81|25.03|24.83|25.01|24.81|14
1644287670000|2022-02-08 02:34:30|25.02|24.82|25.02|24.82|25.02|24.82|25|24.8|10
1644287680000|2022-02-08 02:34:40|25.01|24.81|25|24.8|25.01|24.81|25|24.8|4
1644287690000|2022-02-08 02:34:50|25.01|24.81|24.99|24.79|25.01|24.81|24.98|24.78|8
1644287700000|2022-02-08 02:35:00|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|8
1644287720000|2022-02-08 02:35:20|24.96|24.76|24.97|24.77|24.97|24.77|24.96|24.76|4
1644287730000|2022-02-08 02:35:30|24.96|24.76|24.97|24.77|24.98|24.78|24.96|24.76|10
1644287740000|2022-02-08 02:35:40|24.98|24.78|24.98|24.78|24.98|24.78|24.96|24.76|7
1644287750000|2022-02-08 02:35:50|24.97|24.77|24.97|24.77|24.97|24.77|24.97|24.77|1
1644287760000|2022-02-08 02:36:00|24.98|24.78|24.99|24.79|24.99|24.79|24.96|24.76|10
1644287770000|2022-02-08 02:36:10|24.98|24.78|24.98|24.78|24.99|24.79|24.98|24.78|7
1644287790000|2022-02-08 02:36:30|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|6
1644287800000|2022-02-08 02:36:40|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|13
1644287810000|2022-02-08 02:36:50|24.98|24.78|25|24.8|25|24.8|24.98|24.78|5
1644287820000|2022-02-08 02:37:00|24.99|24.79|25|24.8|25|24.8|24.99|24.79|10
1644287830000|2022-02-08 02:37:10|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|3
1644287860000|2022-02-08 02:37:40|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|4
1644287870000|2022-02-08 02:37:50|24.98|24.78|25|24.8|25|24.8|24.98|24.78|9
1644287880000|2022-02-08 02:38:00|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|3
1644287890000|2022-02-08 02:38:10|25|24.8|25|24.8|25|24.8|24.99|24.79|5
1644287900000|2022-02-08 02:38:20|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|5
1644287910000|2022-02-08 02:38:30|25|24.8|25|24.8|25.01|24.81|24.99|24.79|9
1644287920000|2022-02-08 02:38:40|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644287930000|2022-02-08 02:38:50|25.01|24.81|25|24.8|25.01|24.81|24.99|24.79|6
1644287940000|2022-02-08 02:39:00|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644287950000|2022-02-08 02:39:10|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644287960000|2022-02-08 02:39:20|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|2
1644287970000|2022-02-08 02:39:30|24.97|24.77|24.97|24.77|24.97|24.77|24.97|24.77|1
1644287980000|2022-02-08 02:39:40|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644287990000|2022-02-08 02:39:50|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|7
1644288000000|2022-02-08 02:40:00|24.96|24.76|24.96|24.76|24.97|24.77|24.96|24.76|11
1644288010000|2022-02-08 02:40:10|24.95|24.75|24.94|24.74|24.96|24.76|24.94|24.74|6
1644288020000|2022-02-08 02:40:20|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|14
1644288030000|2022-02-08 02:40:30|24.95|24.75|24.96|24.76|24.97|24.77|24.94|24.74|8
1644288040000|2022-02-08 02:40:40|24.97|24.77|24.96|24.76|24.97|24.77|24.96|24.76|8
1644288050000|2022-02-08 02:40:50|24.97|24.77|24.99|24.79|25|24.8|24.96|24.76|11
1644288060000|2022-02-08 02:41:00|25|24.8|24.98|24.78|25|24.8|24.98|24.78|13
1644288070000|2022-02-08 02:41:10|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|4
1644288080000|2022-02-08 02:41:20|24.97|24.77|24.97|24.77|24.98|24.78|24.96|24.76|5
1644288090000|2022-02-08 02:41:30|24.96|24.76|24.94|24.74|24.97|24.77|24.94|24.74|9
1644288100000|2022-02-08 02:41:40|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|4
1644288110000|2022-02-08 02:41:50|24.93|24.73|24.92|24.72|24.94|24.74|24.91|24.71|6
1644288120000|2022-02-08 02:42:00|24.91|24.71|24.91|24.71|24.92|24.72|24.9|24.7|7
1644288130000|2022-02-08 02:42:10|24.9|24.7|24.89|24.69|24.91|24.71|24.89|24.69|6
1644288140000|2022-02-08 02:42:20|24.88|24.68|24.89|24.69|24.9|24.7|24.88|24.68|7
1644288150000|2022-02-08 02:42:30|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|6
1644288160000|2022-02-08 02:42:40|24.9|24.7|24.9|24.7|24.9|24.7|24.9|24.7|1
1644288170000|2022-02-08 02:42:50|24.89|24.69|24.89|24.69|24.9|24.7|24.89|24.69|11
1644288180000|2022-02-08 02:43:00|24.9|24.7|24.92|24.72|24.92|24.72|24.9|24.7|7
1644288190000|2022-02-08 02:43:10|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|2
1644288200000|2022-02-08 02:43:20|24.89|24.69|24.88|24.68|24.9|24.7|24.88|24.68|6
1644288210000|2022-02-08 02:43:30|24.89|24.69|24.9|24.7|24.9|24.7|24.89|24.69|2
1644288220000|2022-02-08 02:43:40|24.89|24.69|24.9|24.7|24.9|24.7|24.89|24.69|2
1644288230000|2022-02-08 02:43:50|24.89|24.69|24.89|24.69|24.9|24.7|24.89|24.69|5
1644288240000|2022-02-08 02:44:00|24.88|24.68|24.86|24.66|24.88|24.68|24.86|24.66|3
1644288250000|2022-02-08 02:44:10|24.87|24.67|24.9|24.7|24.9|24.7|24.87|24.67|6
1644288260000|2022-02-08 02:44:20|24.89|24.69|24.9|24.7|24.91|24.71|24.88|24.68|10
1644288270000|2022-02-08 02:44:30|24.91|24.71|24.9|24.7|24.91|24.71|24.9|24.7|2
1644288280000|2022-02-08 02:44:40|24.91|24.71|24.92|24.72|24.92|24.72|24.9|24.7|6
1644288290000|2022-02-08 02:44:50|24.91|24.71|24.91|24.71|24.91|24.71|24.91|24.71|1
1644288300000|2022-02-08 02:45:00|24.92|24.72|24.92|24.72|24.92|24.72|24.91|24.71|5
1644288310000|2022-02-08 02:45:10|24.93|24.73|24.92|24.72|24.93|24.73|24.91|24.71|4
1644288320000|2022-02-08 02:45:20|24.93|24.73|24.93|24.73|24.93|24.73|24.93|24.73|1
1644288330000|2022-02-08 02:45:30|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|6
1644288340000|2022-02-08 02:45:40|24.92|24.72|24.92|24.72|24.93|24.73|24.91|24.71|5
1644288350000|2022-02-08 02:45:50|24.91|24.71|24.91|24.71|24.92|24.72|24.9|24.7|9
1644288360000|2022-02-08 02:46:00|24.92|24.72|24.92|24.72|24.92|24.72|24.92|24.72|1
1644288370000|2022-02-08 02:46:10|24.91|24.71|24.92|24.72|24.92|24.72|24.91|24.71|2
1644288390000|2022-02-08 02:46:30|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|2
1644288400000|2022-02-08 02:46:40|24.93|24.73|24.91|24.71|24.93|24.73|24.9|24.7|7
1644288410000|2022-02-08 02:46:50|24.9|24.7|24.89|24.69|24.91|24.71|24.89|24.69|10
1644288420000|2022-02-08 02:47:00|24.9|24.7|24.9|24.7|24.9|24.7|24.89|24.69|3
1644288430000|2022-02-08 02:47:10|24.89|24.69|24.88|24.68|24.9|24.7|24.88|24.68|6
1644288440000|2022-02-08 02:47:20|24.87|24.67|24.87|24.67|24.88|24.68|24.86|24.66|11
1644288450000|2022-02-08 02:47:30|24.86|24.66|24.86|24.66|24.87|24.67|24.85|24.65|5
1644288460000|2022-02-08 02:47:40|24.85|24.65|24.85|24.65|24.86|24.66|24.85|24.65|3
1644288480000|2022-02-08 02:48:00|24.86|24.66|24.82|24.62|24.86|24.66|24.82|24.62|9
1644288490000|2022-02-08 02:48:10|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|2
1644288500000|2022-02-08 02:48:20|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|4
1644288510000|2022-02-08 02:48:30|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|2
1644288520000|2022-02-08 02:48:40|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|10
1644288530000|2022-02-08 02:48:50|24.8|24.6|24.82|24.62|24.82|24.62|24.8|24.6|7
1644288540000|2022-02-08 02:49:00|24.81|24.61|24.8|24.6|24.82|24.62|24.8|24.6|6
1644288550000|2022-02-08 02:49:10|24.81|24.61|24.8|24.6|24.81|24.61|24.8|24.6|6
1644288560000|2022-02-08 02:49:20|24.81|24.61|24.8|24.6|24.81|24.61|24.8|24.6|4
1644288570000|2022-02-08 02:49:30|24.81|24.61|24.83|24.63|24.83|24.63|24.8|24.6|5
1644288580000|2022-02-08 02:49:40|24.84|24.64|24.83|24.63|24.84|24.64|24.82|24.62|8
1644288590000|2022-02-08 02:49:50|24.84|24.64|24.83|24.63|24.84|24.64|24.82|24.62|6
1644288600000|2022-02-08 02:50:00|24.82|24.62|24.82|24.62|24.82|24.62|24.81|24.61|5
1644288610000|2022-02-08 02:50:10|24.81|24.61|24.8|24.6|24.81|24.61|24.8|24.6|10
1644288620000|2022-02-08 02:50:20|24.79|24.59|24.8|24.6|24.8|24.6|24.79|24.59|4
1644288650000|2022-02-08 02:50:50|24.79|24.59|24.79|24.59|24.8|24.6|24.78|24.58|5
1644288660000|2022-02-08 02:51:00|24.78|24.58|24.79|24.59|24.79|24.59|24.78|24.58|2
1644288670000|2022-02-08 02:51:10|24.78|24.58|24.79|24.59|24.79|24.59|24.78|24.58|2
1644288680000|2022-02-08 02:51:20|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|6
1644288690000|2022-02-08 02:51:30|24.82|24.62|24.83|24.63|24.83|24.63|24.82|24.62|2
1644288700000|2022-02-08 02:51:40|24.82|24.62|24.83|24.63|24.83|24.63|24.82|24.62|2
1644288710000|2022-02-08 02:51:50|24.84|24.64|24.85|24.65|24.85|24.65|24.83|24.63|8
1644288720000|2022-02-08 02:52:00|24.84|24.64|24.84|24.64|24.85|24.65|24.84|24.64|3
1644288730000|2022-02-08 02:52:10|24.85|24.65|24.85|24.65|24.85|24.65|24.85|24.65|1
1644288740000|2022-02-08 02:52:20|24.84|24.64|24.86|24.66|24.86|24.66|24.84|24.64|11
1644288750000|2022-02-08 02:52:30|24.85|24.65|24.86|24.66|24.87|24.67|24.85|24.65|8
1644288760000|2022-02-08 02:52:40|24.87|24.67|24.87|24.67|24.88|24.68|24.87|24.67|3
1644288770000|2022-02-08 02:52:50|24.86|24.66|24.86|24.66|24.87|24.67|24.85|24.65|5
1644288780000|2022-02-08 02:53:00|24.87|24.67|24.86|24.66|24.87|24.67|24.86|24.66|8
1644288800000|2022-02-08 02:53:20|24.87|24.67|24.86|24.66|24.87|24.67|24.86|24.66|8
1644288810000|2022-02-08 02:53:30|24.87|24.67|24.87|24.67|24.87|24.67|24.86|24.66|9
1644288820000|2022-02-08 02:53:40|24.86|24.66|24.87|24.67|24.87|24.67|24.85|24.65|7
1644288830000|2022-02-08 02:53:50|24.86|24.66|24.85|24.65|24.86|24.66|24.85|24.65|4
1644288850000|2022-02-08 02:54:10|24.84|24.64|24.85|24.65|24.85|24.65|24.84|24.64|4
1644288860000|2022-02-08 02:54:20|24.84|24.64|24.85|24.65|24.85|24.65|24.84|24.64|4
1644288870000|2022-02-08 02:54:30|24.86|24.66|24.85|24.65|24.86|24.66|24.85|24.65|2
1644288890000|2022-02-08 02:54:50|24.84|24.64|24.84|24.64|24.85|24.65|24.84|24.64|3
1644288900000|2022-02-08 02:55:00|24.85|24.65|24.85|24.65|24.85|24.65|24.84|24.64|3
1644288940000|2022-02-08 02:55:40|24.86|24.66|24.85|24.65|24.86|24.66|24.85|24.65|6
1644288950000|2022-02-08 02:55:50|24.86|24.66|24.86|24.66|24.86|24.66|24.85|24.65|3
1644288960000|2022-02-08 02:56:00|24.85|24.65|24.86|24.66|24.88|24.68|24.85|24.65|14
1644288980000|2022-02-08 02:56:20|24.85|24.65|24.86|24.66|24.86|24.66|24.85|24.65|2
1644288990000|2022-02-08 02:56:30|24.85|24.65|24.86|24.66|24.86|24.66|24.85|24.65|4
1644289000000|2022-02-08 02:56:40|24.84|24.64|24.84|24.64|24.85|24.65|24.84|24.64|3
1644289010000|2022-02-08 02:56:50|24.85|24.65|24.84|24.64|24.85|24.65|24.84|24.64|2
1644289020000|2022-02-08 02:57:00|24.82|24.62|24.81|24.61|24.82|24.62|24.81|24.61|2
1644289040000|2022-02-08 02:57:20|24.82|24.62|24.82|24.62|24.82|24.62|24.82|24.62|1
1644289050000|2022-02-08 02:57:30|24.83|24.63|24.82|24.62|24.83|24.63|24.82|24.62|6
1644289070000|2022-02-08 02:57:50|24.83|24.63|24.82|24.62|24.83|24.63|24.82|24.62|6
1644289080000|2022-02-08 02:58:00|24.83|24.63|24.82|24.62|24.83|24.63|24.81|24.61|5
1644289090000|2022-02-08 02:58:10|24.81|24.61|24.82|24.62|24.82|24.62|24.81|24.61|2
1644289100000|2022-02-08 02:58:20|24.81|24.61|24.82|24.62|24.83|24.63|24.81|24.61|8
1644289110000|2022-02-08 02:58:30|24.83|24.63|24.82|24.62|24.83|24.63|24.81|24.61|4
1644289120000|2022-02-08 02:58:40|24.83|24.63|24.83|24.63|24.83|24.63|24.83|24.63|1
1644289130000|2022-02-08 02:58:50|24.84|24.64|24.84|24.64|24.84|24.64|24.84|24.64|1
1644289140000|2022-02-08 02:59:00|24.83|24.63|24.83|24.63|24.84|24.64|24.83|24.63|5
1644289150000|2022-02-08 02:59:10|24.84|24.64|24.82|24.62|24.84|24.64|24.82|24.62|3
1644289160000|2022-02-08 02:59:20|24.83|24.63|24.83|24.63|24.83|24.63|24.82|24.62|3
1644289170000|2022-02-08 02:59:30|24.84|24.64|24.85|24.65|24.85|24.65|24.83|24.63|8
1644289180000|2022-02-08 02:59:40|24.84|24.64|24.86|24.66|24.87|24.67|24.84|24.64|10
1644289190000|2022-02-08 02:59:50|24.87|24.67|24.87|24.67|24.87|24.67|24.85|24.65|9
1644289200000|2022-02-08 03:00:00|24.86|24.66|24.84|24.64|24.87|24.67|24.84|24.64|7
1644289210000|2022-02-08 03:00:10|24.85|24.65|24.84|24.64|24.86|24.66|24.84|24.64|9
1644289220000|2022-02-08 03:00:20|24.83|24.63|24.82|24.62|24.84|24.64|24.82|24.62|4
1644289230000|2022-02-08 03:00:30|24.81|24.61|24.8|24.6|24.82|24.62|24.8|24.6|8
1644289240000|2022-02-08 03:00:40|24.81|24.61|24.81|24.61|24.81|24.61|24.8|24.6|3
1644289250000|2022-02-08 03:00:50|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|2
1644289260000|2022-02-08 03:01:00|24.8|24.6|24.8|24.6|24.81|24.61|24.8|24.6|3
1644289270000|2022-02-08 03:01:10|24.81|24.61|24.8|24.6|24.81|24.61|24.8|24.6|6
1644289280000|2022-02-08 03:01:20|24.81|24.61|24.81|24.61|24.81|24.61|24.8|24.6|3
1644289290000|2022-02-08 03:01:30|24.8|24.6|24.8|24.6|24.81|24.61|24.8|24.6|3
1644289300000|2022-02-08 03:01:40|24.79|24.59|24.78|24.58|24.79|24.59|24.78|24.58|6
1644289310000|2022-02-08 03:01:50|24.79|24.59|24.79|24.59|24.79|24.59|24.78|24.58|3
1644289320000|2022-02-08 03:02:00|24.8|24.6|24.79|24.59|24.8|24.6|24.79|24.59|4
1644289340000|2022-02-08 03:02:20|24.78|24.58|24.77|24.57|24.78|24.58|24.77|24.57|2
1644289350000|2022-02-08 03:02:30|24.76|24.56|24.77|24.57|24.78|24.58|24.76|24.56|4
1644289360000|2022-02-08 03:02:40|24.76|24.56|24.78|24.58|24.78|24.58|24.76|24.56|3
1644289370000|2022-02-08 03:02:50|24.77|24.57|24.77|24.57|24.77|24.57|24.77|24.57|1
1644289380000|2022-02-08 03:03:00|24.78|24.58|24.77|24.57|24.78|24.58|24.76|24.56|7
1644289390000|2022-02-08 03:03:10|24.78|24.58|24.78|24.58|24.78|24.58|24.78|24.58|1
1644289400000|2022-02-08 03:03:20|24.79|24.59|24.79|24.59|24.79|24.59|24.78|24.58|7
1644289410000|2022-02-08 03:03:30|24.8|24.6|24.82|24.62|24.82|24.62|24.79|24.59|7
1644289420000|2022-02-08 03:03:40|24.81|24.61|24.81|24.61|24.81|24.61|24.8|24.6|3
1644289430000|2022-02-08 03:03:50|24.8|24.6|24.82|24.62|24.82|24.62|24.8|24.6|5
1644289440000|2022-02-08 03:04:00|24.81|24.61|24.83|24.63|24.83|24.63|24.81|24.61|9
1644289450000|2022-02-08 03:04:10|24.84|24.64|24.84|24.64|24.84|24.64|24.83|24.63|5
1644289460000|2022-02-08 03:04:20|24.83|24.63|24.84|24.64|24.84|24.64|24.83|24.63|6
1644289470000|2022-02-08 03:04:30|24.83|24.63|24.84|24.64|24.85|24.65|24.83|24.63|4
1644289490000|2022-02-08 03:04:50|24.83|24.63|24.83|24.63|24.84|24.64|24.83|24.63|3
1644289500000|2022-02-08 03:05:00|24.84|24.64|24.83|24.63|24.84|24.64|24.83|24.63|8
1644289510000|2022-02-08 03:05:10|24.84|24.64|24.84|24.64|24.85|24.65|24.83|24.63|5
1644289520000|2022-02-08 03:05:20|24.83|24.63|24.82|24.62|24.83|24.63|24.82|24.62|4
1644289530000|2022-02-08 03:05:30|24.83|24.63|24.84|24.64|24.84|24.64|24.83|24.63|6
1644289540000|2022-02-08 03:05:40|24.83|24.63|24.83|24.63|24.84|24.64|24.83|24.63|3
1644289550000|2022-02-08 03:05:50|24.84|24.64|24.86|24.66|24.87|24.67|24.84|24.64|7
1644289560000|2022-02-08 03:06:00|24.87|24.67|24.86|24.66|24.87|24.67|24.86|24.66|4
1644289570000|2022-02-08 03:06:10|24.87|24.67|24.87|24.67|24.87|24.67|24.86|24.66|5
1644289580000|2022-02-08 03:06:20|24.86|24.66|24.86|24.66|24.87|24.67|24.85|24.65|13
1644289590000|2022-02-08 03:06:30|24.85|24.65|24.85|24.65|24.86|24.66|24.85|24.65|3
1644289600000|2022-02-08 03:06:40|24.86|24.66|24.86|24.66|24.87|24.67|24.86|24.66|3
1644289610000|2022-02-08 03:06:50|24.87|24.67|24.86|24.66|24.87|24.67|24.86|24.66|6
1644289620000|2022-02-08 03:07:00|24.87|24.67|24.86|24.66|24.87|24.67|24.86|24.66|4
1644289630000|2022-02-08 03:07:10|24.87|24.67|24.87|24.67|24.87|24.67|24.87|24.67|1
1644289640000|2022-02-08 03:07:20|24.86|24.66|24.88|24.68|24.89|24.69|24.86|24.66|7
1644289650000|2022-02-08 03:07:30|24.89|24.69|24.88|24.68|24.89|24.69|24.87|24.67|4
1644289660000|2022-02-08 03:07:40|24.87|24.67|24.87|24.67|24.87|24.67|24.87|24.67|1
1644289690000|2022-02-08 03:08:10|24.86|24.66|24.86|24.66|24.87|24.67|24.86|24.66|3
1644289700000|2022-02-08 03:08:20|24.85|24.65|24.86|24.66|24.86|24.66|24.85|24.65|2
1644289710000|2022-02-08 03:08:30|24.87|24.67|24.89|24.69|24.89|24.69|24.86|24.66|7
1644289720000|2022-02-08 03:08:40|24.9|24.7|24.92|24.72|24.92|24.72|24.9|24.7|9
1644289730000|2022-02-08 03:08:50|24.91|24.71|24.92|24.72|24.92|24.72|24.91|24.71|2
1644289740000|2022-02-08 03:09:00|24.91|24.71|24.9|24.7|24.92|24.72|24.9|24.7|10
1644289750000|2022-02-08 03:09:10|24.91|24.71|24.96|24.76|24.98|24.78|24.9|24.7|18
1644289760000|2022-02-08 03:09:20|24.97|24.77|24.98|24.78|24.98|24.78|24.96|24.76|12
1644289770000|2022-02-08 03:09:30|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644289780000|2022-02-08 03:09:40|25.01|24.81|25.01|24.81|25.03|24.83|25|24.8|12
1644289790000|2022-02-08 03:09:50|25.02|24.82|25.04|24.84|25.04|24.84|25.02|24.82|11
1644289800000|2022-02-08 03:10:00|25.03|24.83|25.05|24.85|25.06|24.86|25.03|24.83|17
1644289810000|2022-02-08 03:10:10|25.04|24.84|25.04|24.84|25.05|24.85|25.04|24.84|3
1644289820000|2022-02-08 03:10:20|25.03|24.83|25.01|24.81|25.03|24.83|25.01|24.81|5
1644289830000|2022-02-08 03:10:30|25.02|24.82|25|24.8|25.02|24.82|24.99|24.79|13
1644289840000|2022-02-08 03:10:40|24.99|24.79|24.98|24.78|25|24.8|24.98|24.78|8
1644289850000|2022-02-08 03:10:50|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|7
1644289860000|2022-02-08 03:11:00|25|24.8|25.01|24.81|25.01|24.81|24.99|24.79|8
1644289870000|2022-02-08 03:11:10|25.02|24.82|25|24.8|25.02|24.82|25|24.8|7
1644289880000|2022-02-08 03:11:20|25.01|24.81|25.02|24.82|25.02|24.82|25|24.8|4
1644289890000|2022-02-08 03:11:30|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|3
1644289910000|2022-02-08 03:11:50|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|6
1644289920000|2022-02-08 03:12:00|25|24.8|25.01|24.81|25.01|24.81|25|24.8|2
1644289930000|2022-02-08 03:12:10|25|24.8|25.01|24.81|25.01|24.81|25|24.8|10
1644289940000|2022-02-08 03:12:20|25|24.8|24.98|24.78|25|24.8|24.97|24.77|7
1644289950000|2022-02-08 03:12:30|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|9
1644289960000|2022-02-08 03:12:40|24.96|24.76|24.98|24.78|24.98|24.78|24.96|24.76|6
1644289970000|2022-02-08 03:12:50|24.97|24.77|24.97|24.77|24.97|24.77|24.96|24.76|5
1644289980000|2022-02-08 03:13:00|24.96|24.76|24.96|24.76|24.97|24.77|24.96|24.76|7
1644289990000|2022-02-08 03:13:10|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|2
1644290000000|2022-02-08 03:13:20|24.93|24.73|24.93|24.73|24.93|24.73|24.93|24.73|1
1644290010000|2022-02-08 03:13:30|24.92|24.72|24.93|24.73|24.93|24.73|24.92|24.72|6
1644290020000|2022-02-08 03:13:40|24.92|24.72|24.96|24.76|24.97|24.77|24.92|24.72|11
1644290030000|2022-02-08 03:13:50|24.95|24.75|24.98|24.78|24.98|24.78|24.95|24.75|8
1644290040000|2022-02-08 03:14:00|24.97|24.77|24.98|24.78|24.98|24.78|24.96|24.76|6
1644290050000|2022-02-08 03:14:10|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|3
1644290060000|2022-02-08 03:14:20|24.98|24.78|24.96|24.76|24.98|24.78|24.96|24.76|5
1644290070000|2022-02-08 03:14:30|24.95|24.75|24.95|24.75|24.95|24.75|24.95|24.75|1
1644290080000|2022-02-08 03:14:40|24.96|24.76|24.95|24.75|24.96|24.76|24.95|24.75|8
1644290090000|2022-02-08 03:14:50|24.96|24.76|24.96|24.76|24.96|24.76|24.94|24.74|4
1644290100000|2022-02-08 03:15:00|24.97|24.77|24.96|24.76|24.97|24.77|24.96|24.76|2
1644290110000|2022-02-08 03:15:10|24.95|24.75|24.96|24.76|24.96|24.76|24.95|24.75|2
1644290120000|2022-02-08 03:15:20|24.95|24.75|24.96|24.76|24.97|24.77|24.95|24.75|6
1644290130000|2022-02-08 03:15:30|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|7
1644290140000|2022-02-08 03:15:40|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|4
1644290150000|2022-02-08 03:15:50|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|4
1644290180000|2022-02-08 03:16:20|24.96|24.76|24.97|24.77|24.98|24.78|24.96|24.76|8
1644290190000|2022-02-08 03:16:30|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|2
1644290200000|2022-02-08 03:16:40|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644290210000|2022-02-08 03:16:50|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|4
1644290220000|2022-02-08 03:17:00|24.97|24.77|25|24.8|25|24.8|24.97|24.77|17
1644290230000|2022-02-08 03:17:10|25.01|24.81|25.02|24.82|25.03|24.83|25.01|24.81|6
1644290240000|2022-02-08 03:17:20|25.04|24.84|25.05|24.85|25.05|24.85|25.03|24.83|9
1644290250000|2022-02-08 03:17:30|25.04|24.84|25.01|24.81|25.04|24.84|25|24.8|8
1644290260000|2022-02-08 03:17:40|25|24.8|25|24.8|25.01|24.81|24.99|24.79|11
1644290270000|2022-02-08 03:17:50|24.99|24.79|25|24.8|25|24.8|24.99|24.79|6
1644290280000|2022-02-08 03:18:00|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644290290000|2022-02-08 03:18:10|25|24.8|25.02|24.82|25.02|24.82|24.99|24.79|7
1644290300000|2022-02-08 03:18:20|25.03|24.83|25.02|24.82|25.03|24.83|25.02|24.82|6
1644290310000|2022-02-08 03:18:30|25.01|24.81|25.01|24.81|25.01|24.81|25.01|24.81|1
1644290320000|2022-02-08 03:18:40|25.02|24.82|25|24.8|25.02|24.82|25|24.8|3
1644290330000|2022-02-08 03:18:50|25.01|24.81|25.03|24.83|25.03|24.83|25|24.8|15
1644290340000|2022-02-08 03:19:00|25.02|24.82|25.03|24.83|25.03|24.83|25.02|24.82|14
1644290350000|2022-02-08 03:19:10|25.02|24.82|25.02|24.82|25.03|24.83|25.01|24.81|11
1644290360000|2022-02-08 03:19:20|25.01|24.81|24.99|24.79|25.02|24.82|24.99|24.79|11
1644290370000|2022-02-08 03:19:30|25|24.8|24.99|24.79|25|24.8|24.99|24.79|4
1644290380000|2022-02-08 03:19:40|25|24.8|24.99|24.79|25|24.8|24.99|24.79|2
1644290390000|2022-02-08 03:19:50|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|8
1644290400000|2022-02-08 03:20:00|24.98|24.78|24.98|24.78|24.98|24.78|24.97|24.77|3
1644290410000|2022-02-08 03:20:10|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|3
1644290420000|2022-02-08 03:20:20|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|2
1644290430000|2022-02-08 03:20:30|24.96|24.76|24.95|24.75|24.97|24.77|24.95|24.75|4
1644290440000|2022-02-08 03:20:40|24.96|24.76|24.96|24.76|24.96|24.76|24.95|24.75|7
1644290450000|2022-02-08 03:20:50|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|7
1644290460000|2022-02-08 03:21:00|24.94|24.74|24.93|24.73|24.94|24.74|24.93|24.73|2
1644290470000|2022-02-08 03:21:10|24.94|24.74|24.94|24.74|24.94|24.74|24.93|24.73|7
1644290480000|2022-02-08 03:21:20|24.93|24.73|24.94|24.74|24.94|24.74|24.93|24.73|2
1644290500000|2022-02-08 03:21:40|24.93|24.73|24.92|24.72|24.93|24.73|24.92|24.72|2
1644290510000|2022-02-08 03:21:50|24.91|24.71|24.91|24.71|24.92|24.72|24.9|24.7|5
1644290520000|2022-02-08 03:22:00|24.92|24.72|24.92|24.72|24.93|24.73|24.92|24.72|5
1644290530000|2022-02-08 03:22:10|24.93|24.73|24.94|24.74|24.96|24.76|24.93|24.73|8
1644290540000|2022-02-08 03:22:20|24.95|24.75|24.96|24.76|24.96|24.76|24.95|24.75|6
1644290560000|2022-02-08 03:22:40|24.97|24.77|24.98|24.78|24.98|24.78|24.96|24.76|4
1644290570000|2022-02-08 03:22:50|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|2
1644290580000|2022-02-08 03:23:00|24.99|24.79|25|24.8|25|24.8|24.98|24.78|5
1644290590000|2022-02-08 03:23:10|24.99|24.79|25|24.8|25|24.8|24.99|24.79|6
1644290600000|2022-02-08 03:23:20|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644290610000|2022-02-08 03:23:30|24.99|24.79|24.98|24.78|25|24.8|24.98|24.78|5
1644290620000|2022-02-08 03:23:40|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|5
1644290630000|2022-02-08 03:23:50|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|14
1644290640000|2022-02-08 03:24:00|24.98|24.78|25|24.8|25|24.8|24.98|24.78|3
1644290650000|2022-02-08 03:24:10|24.99|24.79|24.99|24.79|25|24.8|24.98|24.78|7
1644290660000|2022-02-08 03:24:20|24.98|24.78|24.96|24.76|24.98|24.78|24.96|24.76|3
1644290670000|2022-02-08 03:24:30|24.97|24.77|24.97|24.77|24.97|24.77|24.96|24.76|3
1644290680000|2022-02-08 03:24:40|24.96|24.76|24.97|24.77|24.97|24.77|24.96|24.76|6
1644290690000|2022-02-08 03:24:50|24.98|24.78|24.98|24.78|24.98|24.78|24.97|24.77|5
1644290700000|2022-02-08 03:25:00|24.97|24.77|24.99|24.79|24.99|24.79|24.97|24.77|5
1644290710000|2022-02-08 03:25:10|24.98|24.78|24.99|24.79|25|24.8|24.98|24.78|11
1644290720000|2022-02-08 03:25:20|25|24.8|24.98|24.78|25|24.8|24.98|24.78|9
1644290730000|2022-02-08 03:25:30|24.99|24.79|25|24.8|25.01|24.81|24.99|24.79|12
1644290750000|2022-02-08 03:25:50|25.01|24.81|25|24.8|25.01|24.81|24.99|24.79|11
1644290760000|2022-02-08 03:26:00|24.99|24.79|24.99|24.79|25|24.8|24.98|24.78|7
1644290770000|2022-02-08 03:26:10|25|24.8|24.99|24.79|25|24.8|24.98|24.78|8
1644290780000|2022-02-08 03:26:20|25|24.8|25|24.8|25|24.8|24.99|24.79|3
1644290790000|2022-02-08 03:26:30|25.01|24.81|25|24.8|25.01|24.81|25|24.8|6
1644290800000|2022-02-08 03:26:40|24.99|24.79|25|24.8|25.01|24.81|24.99|24.79|3
1644290810000|2022-02-08 03:26:50|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|3
1644290820000|2022-02-08 03:27:00|25|24.8|25|24.8|25.01|24.81|24.99|24.79|5
1644290830000|2022-02-08 03:27:10|25.01|24.81|25|24.8|25.01|24.81|25|24.8|6
1644290840000|2022-02-08 03:27:20|25.01|24.81|25.03|24.83|25.03|24.83|25.01|24.81|5
1644290850000|2022-02-08 03:27:30|25.02|24.82|25.02|24.82|25.03|24.83|25.02|24.82|5
1644290860000|2022-02-08 03:27:40|25.03|24.83|25.03|24.83|25.03|24.83|25.02|24.82|5
1644290870000|2022-02-08 03:27:50|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|2
1644290890000|2022-02-08 03:28:10|25.05|24.85|25.04|24.84|25.06|24.86|25.04|24.84|10
1644290900000|2022-02-08 03:28:20|25.05|24.85|25.04|24.84|25.06|24.86|25.04|24.84|15
1644290920000|2022-02-08 03:28:40|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|2
1644290930000|2022-02-08 03:28:50|25.05|24.85|25.06|24.86|25.06|24.86|25.04|24.84|12
1644290940000|2022-02-08 03:29:00|25.07|24.87|25.07|24.87|25.07|24.87|25.06|24.86|3
1644290950000|2022-02-08 03:29:10|25.06|24.86|25.07|24.87|25.07|24.87|25.06|24.86|2
1644290960000|2022-02-08 03:29:20|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|8
1644290970000|2022-02-08 03:29:30|25.08|24.88|25.08|24.88|25.08|24.88|25.08|24.88|1
1644290980000|2022-02-08 03:29:40|25.07|24.87|25.1|24.9|25.1|24.9|25.07|24.87|9
1644290990000|2022-02-08 03:29:50|25.09|24.89|25.1|24.9|25.1|24.9|25.09|24.89|6
1644291000000|2022-02-08 03:30:00|25.09|24.89|25.1|24.9|25.11|24.91|25.09|24.89|6
1644291010000|2022-02-08 03:30:10|25.09|24.89|25.1|24.9|25.11|24.91|25.09|24.89|6
1644291020000|2022-02-08 03:30:20|25.11|24.91|25.14|24.94|25.14|24.94|25.11|24.91|14
1644291030000|2022-02-08 03:30:30|25.15|24.95|25.15|24.95|25.15|24.95|25.14|24.94|5
1644291040000|2022-02-08 03:30:40|25.14|24.94|25.15|24.95|25.15|24.95|25.14|24.94|2
1644291050000|2022-02-08 03:30:50|25.16|24.96|25.16|24.96|25.16|24.96|25.15|24.95|5
1644291070000|2022-02-08 03:31:10|25.15|24.95|25.15|24.95|25.16|24.96|25.15|24.95|3
1644291080000|2022-02-08 03:31:20|25.16|24.96|25.16|24.96|25.17|24.97|25.16|24.96|3
1644291090000|2022-02-08 03:31:30|25.17|24.97|25.16|24.96|25.17|24.97|25.15|24.95|8
1644291100000|2022-02-08 03:31:40|25.15|24.95|25.15|24.95|25.16|24.96|25.15|24.95|3
1644291110000|2022-02-08 03:31:50|25.16|24.96|25.16|24.96|25.16|24.96|25.16|24.96|1
1644291120000|2022-02-08 03:32:00|25.15|24.95|25.15|24.95|25.16|24.96|25.15|24.95|7
1644291130000|2022-02-08 03:32:10|25.16|24.96|25.16|24.96|25.17|24.97|25.15|24.95|5
1644291140000|2022-02-08 03:32:20|25.17|24.97|25.17|24.97|25.17|24.97|25.17|24.97|1
1644291150000|2022-02-08 03:32:30|25.16|24.96|25.17|24.97|25.17|24.97|25.16|24.96|2
1644291160000|2022-02-08 03:32:40|25.18|24.98|25.16|24.96|25.18|24.98|25.16|24.96|3
1644291170000|2022-02-08 03:32:50|25.17|24.97|25.17|24.97|25.17|24.97|25.17|24.97|1
1644291180000|2022-02-08 03:33:00|25.18|24.98|25.17|24.97|25.18|24.98|25.17|24.97|10
1644291190000|2022-02-08 03:33:10|25.18|24.98|25.17|24.97|25.18|24.98|25.17|24.97|2
1644291200000|2022-02-08 03:33:20|25.16|24.96|25.17|24.97|25.17|24.97|25.16|24.96|10
1644291210000|2022-02-08 03:33:30|25.16|24.96|25.14|24.94|25.17|24.97|25.14|24.94|4
1644291220000|2022-02-08 03:33:40|25.13|24.93|25.13|24.93|25.14|24.94|25.12|24.92|11
1644291230000|2022-02-08 03:33:50|25.12|24.92|25.13|24.93|25.13|24.93|25.11|24.91|14
1644291240000|2022-02-08 03:34:00|25.12|24.92|25.14|24.94|25.14|24.94|25.12|24.92|5
1644291250000|2022-02-08 03:34:10|25.13|24.93|25.13|24.93|25.13|24.93|25.13|24.93|1
1644291260000|2022-02-08 03:34:20|25.14|24.94|25.12|24.92|25.14|24.94|25.12|24.92|7
1644291290000|2022-02-08 03:34:50|25.14|24.94|25.12|24.92|25.15|24.95|25.12|24.92|9
1644291300000|2022-02-08 03:35:00|25.13|24.93|25.13|24.93|25.13|24.93|25.12|24.92|13
1644291310000|2022-02-08 03:35:10|25.14|24.94|25.13|24.93|25.14|24.94|25.13|24.93|4
1644291320000|2022-02-08 03:35:20|25.14|24.94|25.13|24.93|25.14|24.94|25.13|24.93|4
1644291330000|2022-02-08 03:35:30|25.14|24.94|25.13|24.93|25.14|24.94|25.12|24.92|6
1644291340000|2022-02-08 03:35:40|25.12|24.92|25.12|24.92|25.13|24.93|25.12|24.92|7
1644291370000|2022-02-08 03:36:10|25.11|24.91|25.12|24.92|25.12|24.92|25.11|24.91|8
1644291380000|2022-02-08 03:36:20|25.11|24.91|25.11|24.91|25.12|24.92|25.11|24.91|11
1644291390000|2022-02-08 03:36:30|25.12|24.92|25.09|24.89|25.12|24.92|25.09|24.89|10
1644291410000|2022-02-08 03:36:50|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|7
1644291420000|2022-02-08 03:37:00|25.09|24.89|25.09|24.89|25.1|24.9|25.09|24.89|3
1644291430000|2022-02-08 03:37:10|25.1|24.9|25.09|24.89|25.1|24.9|25.09|24.89|8
1644291440000|2022-02-08 03:37:20|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|2
1644291450000|2022-02-08 03:37:30|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|10
1644291460000|2022-02-08 03:37:40|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644291480000|2022-02-08 03:38:00|25.07|24.87|25.06|24.86|25.07|24.87|25.06|24.86|2
1644291490000|2022-02-08 03:38:10|25.07|24.87|25.06|24.86|25.07|24.87|25.05|24.85|6
1644291500000|2022-02-08 03:38:20|25.05|24.85|25.07|24.87|25.07|24.87|25.05|24.85|9
1644291510000|2022-02-08 03:38:30|25.08|24.88|25.06|24.86|25.08|24.88|25.06|24.86|9
1644291520000|2022-02-08 03:38:40|25.07|24.87|25.08|24.88|25.08|24.88|25.06|24.86|6
1644291530000|2022-02-08 03:38:50|25.07|24.87|25.06|24.86|25.08|24.88|25.06|24.86|12
1644291540000|2022-02-08 03:39:00|25.07|24.87|25.06|24.86|25.07|24.87|25.06|24.86|4
1644291560000|2022-02-08 03:39:20|25.07|24.87|25.07|24.87|25.07|24.87|25.06|24.86|3
1644291570000|2022-02-08 03:39:30|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|8
1644291580000|2022-02-08 03:39:40|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|12
1644291590000|2022-02-08 03:39:50|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|4
1644291600000|2022-02-08 03:40:00|25.04|24.84|25.05|24.85|25.05|24.85|25.04|24.84|6
1644291610000|2022-02-08 03:40:10|25.04|24.84|25.05|24.85|25.05|24.85|25.04|24.84|6
1644291620000|2022-02-08 03:40:20|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|4
1644291630000|2022-02-08 03:40:30|25.04|24.84|25.04|24.84|25.05|24.85|25.04|24.84|9
1644291640000|2022-02-08 03:40:40|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|4
1644291660000|2022-02-08 03:41:00|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|2
1644291670000|2022-02-08 03:41:10|25.05|24.85|25.06|24.86|25.06|24.86|25.04|24.84|4
1644291680000|2022-02-08 03:41:20|25.07|24.87|25.1|24.9|25.11|24.91|25.07|24.87|8
1644291690000|2022-02-08 03:41:30|25.11|24.91|25.09|24.89|25.11|24.91|25.09|24.89|3
1644291720000|2022-02-08 03:42:00|25.1|24.9|25.09|24.89|25.1|24.9|25.09|24.89|10
1644291730000|2022-02-08 03:42:10|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|4
1644291740000|2022-02-08 03:42:20|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|2
1644291750000|2022-02-08 03:42:30|25.06|24.86|25.05|24.85|25.07|24.87|25.04|24.84|12
1644291760000|2022-02-08 03:42:40|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644291780000|2022-02-08 03:43:00|25.05|24.85|25.04|24.84|25.06|24.86|25.04|24.84|6
1644291790000|2022-02-08 03:43:10|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|14
1644291800000|2022-02-08 03:43:20|25.03|24.83|25.03|24.83|25.04|24.84|25.03|24.83|3
1644291820000|2022-02-08 03:43:40|25.04|24.84|25.04|24.84|25.04|24.84|25.01|24.81|13
1644291830000|2022-02-08 03:43:50|25.03|24.83|25.05|24.85|25.05|24.85|25.03|24.83|11
1644291840000|2022-02-08 03:44:00|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|2
1644291850000|2022-02-08 03:44:10|25.04|24.84|25.04|24.84|25.04|24.84|25.04|24.84|1
1644291860000|2022-02-08 03:44:20|25.05|24.85|25.04|24.84|25.05|24.85|25.03|24.83|8
1644291870000|2022-02-08 03:44:30|25.03|24.83|25.05|24.85|25.05|24.85|25.03|24.83|9
1644291880000|2022-02-08 03:44:40|25.06|24.86|25.06|24.86|25.07|24.87|25.05|24.85|10
1644291890000|2022-02-08 03:44:50|25.07|24.87|25.07|24.87|25.07|24.87|25.06|24.86|5
1644291900000|2022-02-08 03:45:00|25.06|24.86|25.07|24.87|25.07|24.87|25.06|24.86|2
1644291910000|2022-02-08 03:45:10|25.06|24.86|25.07|24.87|25.08|24.88|25.06|24.86|10
1644291920000|2022-02-08 03:45:20|25.08|24.88|25.1|24.9|25.1|24.9|25.07|24.87|13
1644291930000|2022-02-08 03:45:30|25.09|24.89|25.06|24.86|25.09|24.89|25.06|24.86|8
1644291940000|2022-02-08 03:45:40|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|6
1644291950000|2022-02-08 03:45:50|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|4
1644291960000|2022-02-08 03:46:00|25.03|24.83|25.03|24.83|25.04|24.84|25.03|24.83|3
1644291970000|2022-02-08 03:46:10|25.04|24.84|25.05|24.85|25.07|24.87|25.04|24.84|10
1644291980000|2022-02-08 03:46:20|25.06|24.86|25.07|24.87|25.07|24.87|25.05|24.85|6
1644291990000|2022-02-08 03:46:30|25.06|24.86|25.08|24.88|25.08|24.88|25.06|24.86|12
1644292000000|2022-02-08 03:46:40|25.07|24.87|25.08|24.88|25.08|24.88|25.07|24.87|8
1644292010000|2022-02-08 03:46:50|25.07|24.87|25.08|24.88|25.09|24.89|25.07|24.87|4
1644292020000|2022-02-08 03:47:00|25.09|24.89|25.1|24.9|25.1|24.9|25.08|24.88|8
1644292030000|2022-02-08 03:47:10|25.11|24.91|25.12|24.92|25.12|24.92|25.1|24.9|12
1644292040000|2022-02-08 03:47:20|25.11|24.91|25.12|24.92|25.13|24.93|25.11|24.91|12
1644292050000|2022-02-08 03:47:30|25.13|24.93|25.11|24.91|25.13|24.93|25.11|24.91|11
1644292060000|2022-02-08 03:47:40|25.1|24.9|25.1|24.9|25.11|24.91|25.1|24.9|7
1644292070000|2022-02-08 03:47:50|25.11|24.91|25.09|24.89|25.11|24.91|25.09|24.89|3
1644292080000|2022-02-08 03:48:00|25.1|24.9|25.09|24.89|25.1|24.9|25.09|24.89|4
1644292090000|2022-02-08 03:48:10|25.1|24.9|25.11|24.91|25.12|24.92|25.1|24.9|12
1644292100000|2022-02-08 03:48:20|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|2
1644292110000|2022-02-08 03:48:30|25.12|24.92|25.13|24.93|25.13|24.93|25.11|24.91|8
1644292140000|2022-02-08 03:49:00|25.14|24.94|25.15|24.95|25.16|24.96|25.14|24.94|8
1644292150000|2022-02-08 03:49:10|25.16|24.96|25.18|24.98|25.18|24.98|25.15|24.95|7
1644292160000|2022-02-08 03:49:20|25.17|24.97|25.18|24.98|25.18|24.98|25.17|24.97|2
1644292170000|2022-02-08 03:49:30|25.19|24.99|25.21|25.01|25.21|25.01|25.19|24.99|3
1644292180000|2022-02-08 03:49:40|25.22|25.02|25.24|25.04|25.24|25.04|25.22|25.02|3
1644292190000|2022-02-08 03:49:50|25.23|25.03|25.22|25.02|25.23|25.03|25.21|25.01|5
1644292200000|2022-02-08 03:50:00|25.23|25.03|25.25|25.05|25.25|25.05|25.23|25.03|7
1644292210000|2022-02-08 03:50:10|25.23|25.03|25.24|25.04|25.25|25.05|25.23|25.03|9
1644292220000|2022-02-08 03:50:20|25.23|25.03|25.25|25.05|25.26|25.06|25.23|25.03|10
1644292230000|2022-02-08 03:50:30|25.26|25.06|25.24|25.04|25.26|25.06|25.24|25.04|7
1644292240000|2022-02-08 03:50:40|25.25|25.05|25.25|25.05|25.26|25.06|25.24|25.04|9
1644292250000|2022-02-08 03:50:50|25.24|25.04|25.25|25.05|25.26|25.06|25.21|25.01|12
1644292260000|2022-02-08 03:51:00|25.26|25.06|25.25|25.05|25.27|25.07|25.25|25.05|12
1644292270000|2022-02-08 03:51:10|25.24|25.04|25.24|25.04|25.24|25.04|25.24|25.04|1
1644292280000|2022-02-08 03:51:20|25.25|25.05|25.25|25.05|25.25|25.05|25.24|25.04|3
1644292290000|2022-02-08 03:51:30|25.27|25.07|25.27|25.07|25.28|25.08|25.27|25.07|7
1644292300000|2022-02-08 03:51:40|25.26|25.06|25.28|25.08|25.28|25.08|25.26|25.06|7
1644292310000|2022-02-08 03:51:50|25.27|25.07|25.27|25.07|25.29|25.09|25.27|25.07|7
1644292320000|2022-02-08 03:52:00|25.28|25.08|25.28|25.08|25.28|25.08|25.27|25.07|5
1644292330000|2022-02-08 03:52:10|25.27|25.07|25.27|25.07|25.28|25.08|25.26|25.06|13
1644292340000|2022-02-08 03:52:20|25.26|25.06|25.29|25.09|25.29|25.09|25.25|25.05|12
1644292350000|2022-02-08 03:52:30|25.28|25.08|25.29|25.09|25.29|25.09|25.28|25.08|2
1644292360000|2022-02-08 03:52:40|25.3|25.1|25.27|25.07|25.3|25.1|25.27|25.07|10
1644292370000|2022-02-08 03:52:50|25.28|25.08|25.27|25.07|25.28|25.08|25.27|25.07|4
1644292380000|2022-02-08 03:53:00|25.28|25.08|25.24|25.04|25.28|25.08|25.23|25.03|7
1644292390000|2022-02-08 03:53:10|25.25|25.05|25.26|25.06|25.26|25.06|25.25|25.05|6
1644292400000|2022-02-08 03:53:20|25.25|25.05|25.27|25.07|25.27|25.07|25.25|25.05|9
1644292410000|2022-02-08 03:53:30|25.26|25.06|25.25|25.05|25.26|25.06|25.24|25.04|8
1644292420000|2022-02-08 03:53:40|25.24|25.04|25.25|25.05|25.25|25.05|25.24|25.04|4
1644292430000|2022-02-08 03:53:50|25.24|25.04|25.23|25.03|25.25|25.05|25.23|25.03|6
1644292440000|2022-02-08 03:54:00|25.22|25.02|25.21|25.01|25.23|25.03|25.21|25.01|8
1644292450000|2022-02-08 03:54:10|25.22|25.02|25.22|25.02|25.23|25.03|25.22|25.02|5
1644292460000|2022-02-08 03:54:20|25.21|25.01|25.21|25.01|25.23|25.03|25.21|25.01|5
1644292470000|2022-02-08 03:54:30|25.22|25.02|25.21|25.01|25.22|25.02|25.21|25.01|4
1644292480000|2022-02-08 03:54:40|25.22|25.02|25.21|25.01|25.23|25.03|25.21|25.01|9
1644292490000|2022-02-08 03:54:50|25.22|25.02|25.22|25.02|25.22|25.02|25.21|25.01|3
1644292500000|2022-02-08 03:55:00|25.21|25.01|25.22|25.02|25.22|25.02|25.21|25.01|4
1644292510000|2022-02-08 03:55:10|25.23|25.03|25.22|25.02|25.23|25.03|25.22|25.02|2
1644292520000|2022-02-08 03:55:20|25.21|25.01|25.22|25.02|25.22|25.02|25.21|25.01|2
1644292530000|2022-02-08 03:55:30|25.23|25.03|25.22|25.02|25.23|25.03|25.22|25.02|2
1644292550000|2022-02-08 03:55:50|25.23|25.03|25.22|25.02|25.23|25.03|25.22|25.02|4
1644292560000|2022-02-08 03:56:00|25.23|25.03|25.21|25.01|25.23|25.03|25.21|25.01|7
1644292570000|2022-02-08 03:56:10|25.2|25|25.21|25.01|25.21|25.01|25.2|25|2
1644292580000|2022-02-08 03:56:20|25.22|25.02|25.22|25.02|25.22|25.02|25.21|25.01|3
1644292590000|2022-02-08 03:56:30|25.23|25.03|25.26|25.06|25.26|25.06|25.23|25.03|6
1644292600000|2022-02-08 03:56:40|25.25|25.05|25.25|25.05|25.25|25.05|25.25|25.05|1
1644292610000|2022-02-08 03:56:50|25.24|25.04|25.26|25.06|25.26|25.06|25.24|25.04|11
1644292620000|2022-02-08 03:57:00|25.25|25.05|25.25|25.05|25.26|25.06|25.25|25.05|5
1644292630000|2022-02-08 03:57:10|25.26|25.06|25.26|25.06|25.27|25.07|25.26|25.06|3
1644292640000|2022-02-08 03:57:20|25.25|25.05|25.27|25.07|25.27|25.07|25.25|25.05|9
1644292660000|2022-02-08 03:57:40|25.26|25.06|25.26|25.06|25.27|25.07|25.26|25.06|15
1644292670000|2022-02-08 03:57:50|25.27|25.07|25.26|25.06|25.27|25.07|25.26|25.06|4
1644292680000|2022-02-08 03:58:00|25.27|25.07|25.26|25.06|25.27|25.07|25.26|25.06|6
1644292690000|2022-02-08 03:58:10|25.27|25.07|25.27|25.07|25.27|25.07|25.26|25.06|3
1644292700000|2022-02-08 03:58:20|25.28|25.08|25.27|25.07|25.28|25.08|25.27|25.07|2
1644292710000|2022-02-08 03:58:30|25.28|25.08|25.27|25.07|25.28|25.08|25.27|25.07|6
1644292720000|2022-02-08 03:58:40|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|8
1644292730000|2022-02-08 03:58:50|25.28|25.08|25.25|25.05|25.28|25.08|25.24|25.04|8
1644292750000|2022-02-08 03:59:10|25.24|25.04|25.26|25.06|25.26|25.06|25.24|25.04|7
1644292760000|2022-02-08 03:59:20|25.27|25.07|25.26|25.06|25.27|25.07|25.26|25.06|4
1644292770000|2022-02-08 03:59:30|25.25|25.05|25.24|25.04|25.26|25.06|25.24|25.04|8
1644292780000|2022-02-08 03:59:40|25.25|25.05|25.24|25.04|25.25|25.05|25.24|25.04|4
1644292790000|2022-02-08 03:59:50|25.25|25.05|25.23|25.03|25.25|25.05|25.22|25.02|5
1644292800000|2022-02-08 04:00:00|25.22|25.02|25.22|25.02|25.23|25.03|25.22|25.02|11
1644292810000|2022-02-08 04:00:10|25.21|25.01|25.22|25.02|25.22|25.02|25.21|25.01|4
1644292820000|2022-02-08 04:00:20|25.21|25.01|25.24|25.04|25.25|25.05|25.21|25.01|13
1644292830000|2022-02-08 04:00:30|25.25|25.05|25.26|25.06|25.26|25.06|25.25|25.05|6
1644292840000|2022-02-08 04:00:40|25.25|25.05|25.27|25.07|25.28|25.08|25.25|25.05|5
1644292850000|2022-02-08 04:00:50|25.28|25.08|25.27|25.07|25.29|25.09|25.27|25.07|14
1644292860000|2022-02-08 04:01:00|25.28|25.08|25.27|25.07|25.28|25.08|25.26|25.06|8
1644292870000|2022-02-08 04:01:10|25.28|25.08|25.27|25.07|25.28|25.08|25.26|25.06|16
1644292880000|2022-02-08 04:01:20|25.26|25.06|25.25|25.05|25.27|25.07|25.24|25.04|8
1644292890000|2022-02-08 04:01:30|25.24|25.04|25.24|25.04|25.25|25.05|25.23|25.03|15
1644292900000|2022-02-08 04:01:40|25.23|25.03|25.23|25.03|25.23|25.03|25.22|25.02|5
1644292910000|2022-02-08 04:01:50|25.22|25.02|25.23|25.03|25.23|25.03|25.22|25.02|2
1644292920000|2022-02-08 04:02:00|25.22|25.02|25.23|25.03|25.24|25.04|25.22|25.02|13
1644292930000|2022-02-08 04:02:10|25.22|25.02|25.22|25.02|25.23|25.03|25.21|25.01|9
1644292940000|2022-02-08 04:02:20|25.21|25.01|25.23|25.03|25.23|25.03|25.21|25.01|13
1644292950000|2022-02-08 04:02:30|25.24|25.04|25.24|25.04|25.24|25.04|25.23|25.03|13
1644292960000|2022-02-08 04:02:40|25.25|25.05|25.24|25.04|25.25|25.05|25.24|25.04|4
1644292990000|2022-02-08 04:03:10|25.25|25.05|25.25|25.05|25.25|25.05|25.24|25.04|5
1644293000000|2022-02-08 04:03:20|25.24|25.04|25.24|25.04|25.26|25.06|25.23|25.03|12
1644293010000|2022-02-08 04:03:30|25.23|25.03|25.23|25.03|25.24|25.04|25.23|25.03|5
1644293040000|2022-02-08 04:04:00|25.24|25.04|25.24|25.04|25.24|25.04|25.24|25.04|1
1644293050000|2022-02-08 04:04:10|25.23|25.03|25.23|25.03|25.23|25.03|25.23|25.03|1
1644293060000|2022-02-08 04:04:20|25.24|25.04|25.21|25.01|25.24|25.04|25.2|25|8
1644293070000|2022-02-08 04:04:30|25.22|25.02|25.23|25.03|25.24|25.04|25.22|25.02|6
1644293080000|2022-02-08 04:04:40|25.24|25.04|25.24|25.04|25.24|25.04|25.23|25.03|5
1644293090000|2022-02-08 04:04:50|25.23|25.03|25.23|25.03|25.24|25.04|25.23|25.03|3
1644293100000|2022-02-08 04:05:00|25.22|25.02|25.23|25.03|25.24|25.04|25.22|25.02|16
1644293110000|2022-02-08 04:05:10|25.24|25.04|25.23|25.03|25.24|25.04|25.23|25.03|8
1644293120000|2022-02-08 04:05:20|25.24|25.04|25.23|25.03|25.24|25.04|25.23|25.03|6
1644293130000|2022-02-08 04:05:30|25.24|25.04|25.23|25.03|25.24|25.04|25.22|25.02|4
1644293140000|2022-02-08 04:05:40|25.22|25.02|25.21|25.01|25.23|25.03|25.2|25|14
1644293150000|2022-02-08 04:05:50|25.2|25|25.18|24.98|25.21|25.01|25.18|24.98|9
1644293160000|2022-02-08 04:06:00|25.17|24.97|25.17|24.97|25.18|24.98|25.17|24.97|3
1644293170000|2022-02-08 04:06:10|25.18|24.98|25.17|24.97|25.18|24.98|25.17|24.97|10
1644293180000|2022-02-08 04:06:20|25.16|24.96|25.17|24.97|25.18|24.98|25.16|24.96|4
1644293190000|2022-02-08 04:06:30|25.18|24.98|25.17|24.97|25.18|24.98|25.17|24.97|2
1644293200000|2022-02-08 04:06:40|25.16|24.96|25.17|24.97|25.18|24.98|25.16|24.96|6
1644293210000|2022-02-08 04:06:50|25.18|24.98|25.16|24.96|25.18|24.98|25.16|24.96|5
1644293220000|2022-02-08 04:07:00|25.17|24.97|25.17|24.97|25.17|24.97|25.15|24.95|8
1644293230000|2022-02-08 04:07:10|25.16|24.96|25.17|24.97|25.17|24.97|25.16|24.96|4
1644293240000|2022-02-08 04:07:20|25.16|24.96|25.17|24.97|25.17|24.97|25.16|24.96|6
1644293250000|2022-02-08 04:07:30|25.16|24.96|25.15|24.95|25.16|24.96|25.15|24.95|2
1644293260000|2022-02-08 04:07:40|25.14|24.94|25.14|24.94|25.16|24.96|25.14|24.94|7
1644293270000|2022-02-08 04:07:50|25.15|24.95|25.16|24.96|25.16|24.96|25.14|24.94|10
1644293280000|2022-02-08 04:08:00|25.15|24.95|25.15|24.95|25.16|24.96|25.14|24.94|5
1644293300000|2022-02-08 04:08:20|25.16|24.96|25.15|24.95|25.16|24.96|25.15|24.95|2
1644293310000|2022-02-08 04:08:30|25.16|24.96|25.15|24.95|25.16|24.96|25.15|24.95|2
1644293320000|2022-02-08 04:08:40|25.16|24.96|25.15|24.95|25.17|24.97|25.15|24.95|14
1644293330000|2022-02-08 04:08:50|25.14|24.94|25.14|24.94|25.15|24.95|25.14|24.94|5
1644293340000|2022-02-08 04:09:00|25.15|24.95|25.15|24.95|25.15|24.95|25.14|24.94|3
1644293350000|2022-02-08 04:09:10|25.14|24.94|25.14|24.94|25.15|24.95|25.14|24.94|5
1644293360000|2022-02-08 04:09:20|25.15|24.95|25.14|24.94|25.15|24.95|25.14|24.94|8
1644293370000|2022-02-08 04:09:30|25.15|24.95|25.15|24.95|25.15|24.95|25.14|24.94|3
1644293380000|2022-02-08 04:09:40|25.14|24.94|25.14|24.94|25.14|24.94|25.14|24.94|1
1644293400000|2022-02-08 04:10:00|25.15|24.95|25.15|24.95|25.15|24.95|25.14|24.94|7
1644293410000|2022-02-08 04:10:10|25.14|24.94|25.15|24.95|25.15|24.95|25.14|24.94|4
1644293420000|2022-02-08 04:10:20|25.16|24.96|25.15|24.95|25.16|24.96|25.15|24.95|2
1644293430000|2022-02-08 04:10:30|25.16|24.96|25.16|24.96|25.16|24.96|25.15|24.95|11
1644293440000|2022-02-08 04:10:40|25.15|24.95|25.17|24.97|25.17|24.97|25.15|24.95|9
1644293450000|2022-02-08 04:10:50|25.16|24.96|25.18|24.98|25.18|24.98|25.15|24.95|9
1644293460000|2022-02-08 04:11:00|25.19|24.99|25.19|24.99|25.19|24.99|25.18|24.98|5
1644293470000|2022-02-08 04:11:10|25.2|25|25.19|24.99|25.2|25|25.19|24.99|4
1644293480000|2022-02-08 04:11:20|25.2|25|25.22|25.02|25.22|25.02|25.2|25|3
1644293490000|2022-02-08 04:11:30|25.23|25.03|25.23|25.03|25.23|25.03|25.23|25.03|1
1644293510000|2022-02-08 04:11:50|25.24|25.04|25.28|25.08|25.28|25.08|25.23|25.03|11
1644293520000|2022-02-08 04:12:00|25.29|25.09|25.32|25.12|25.33|25.13|25.29|25.09|8
1644293530000|2022-02-08 04:12:10|25.31|25.11|25.34|25.14|25.34|25.14|25.3|25.1|9
1644293540000|2022-02-08 04:12:20|25.35|25.15|25.3|25.1|25.35|25.15|25.3|25.1|6
1644293550000|2022-02-08 04:12:30|25.29|25.09|25.3|25.1|25.31|25.11|25.29|25.09|4
1644293560000|2022-02-08 04:12:40|25.31|25.11|25.29|25.09|25.31|25.11|25.29|25.09|9
1644293570000|2022-02-08 04:12:50|25.3|25.1|25.32|25.12|25.32|25.12|25.28|25.08|11
1644293580000|2022-02-08 04:13:00|25.31|25.11|25.32|25.12|25.33|25.13|25.31|25.11|8
1644293590000|2022-02-08 04:13:10|25.33|25.13|25.34|25.14|25.34|25.14|25.32|25.12|4
1644293600000|2022-02-08 04:13:20|25.33|25.13|25.33|25.13|25.34|25.14|25.32|25.12|7
1644293610000|2022-02-08 04:13:30|25.32|25.12|25.34|25.14|25.34|25.14|25.32|25.12|3
1644293620000|2022-02-08 04:13:40|25.33|25.13|25.3|25.1|25.34|25.14|25.3|25.1|8
1644293630000|2022-02-08 04:13:50|25.29|25.09|25.32|25.12|25.32|25.12|25.28|25.08|10
1644293640000|2022-02-08 04:14:00|25.31|25.11|25.34|25.14|25.34|25.14|25.31|25.11|6
1644293650000|2022-02-08 04:14:10|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|4
1644293660000|2022-02-08 04:14:20|25.35|25.15|25.33|25.13|25.35|25.15|25.33|25.13|5
1644293670000|2022-02-08 04:14:30|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|5
1644293680000|2022-02-08 04:14:40|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|4
1644293690000|2022-02-08 04:14:50|25.35|25.15|25.39|25.19|25.39|25.19|25.35|25.15|10
1644293700000|2022-02-08 04:15:00|25.41|25.21|25.41|25.21|25.42|25.22|25.4|25.2|9
1644293710000|2022-02-08 04:15:10|25.4|25.2|25.39|25.19|25.4|25.2|25.39|25.19|8
1644293720000|2022-02-08 04:15:20|25.4|25.2|25.37|25.17|25.4|25.2|25.37|25.17|8
1644293730000|2022-02-08 04:15:30|25.38|25.18|25.38|25.18|25.4|25.2|25.38|25.18|5
1644293740000|2022-02-08 04:15:40|25.39|25.19|25.37|25.17|25.39|25.19|25.37|25.17|7
1644293750000|2022-02-08 04:15:50|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|5
1644293770000|2022-02-08 04:16:10|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|3
1644293780000|2022-02-08 04:16:20|25.38|25.18|25.37|25.17|25.38|25.18|25.36|25.16|4
1644293790000|2022-02-08 04:16:30|25.36|25.16|25.36|25.16|25.36|25.16|25.36|25.16|1
1644293800000|2022-02-08 04:16:40|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|3
1644293810000|2022-02-08 04:16:50|25.36|25.16|25.36|25.16|25.37|25.17|25.35|25.15|9
1644293820000|2022-02-08 04:17:00|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|4
1644293830000|2022-02-08 04:17:10|25.35|25.15|25.35|25.15|25.35|25.15|25.35|25.15|1
1644293840000|2022-02-08 04:17:20|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|7
1644293850000|2022-02-08 04:17:30|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|8
1644293860000|2022-02-08 04:17:40|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|2
1644293870000|2022-02-08 04:17:50|25.35|25.15|25.35|25.15|25.36|25.16|25.35|25.15|7
1644293880000|2022-02-08 04:18:00|25.34|25.14|25.35|25.15|25.35|25.15|25.34|25.14|2
1644293890000|2022-02-08 04:18:10|25.34|25.14|25.35|25.15|25.35|25.15|25.34|25.14|4
1644293900000|2022-02-08 04:18:20|25.36|25.16|25.34|25.14|25.36|25.16|25.34|25.14|7
1644293910000|2022-02-08 04:18:30|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|4
1644293920000|2022-02-08 04:18:40|25.35|25.15|25.34|25.14|25.35|25.15|25.33|25.13|4
1644293930000|2022-02-08 04:18:50|25.33|25.13|25.33|25.13|25.34|25.14|25.32|25.12|7
1644293940000|2022-02-08 04:19:00|25.34|25.14|25.34|25.14|25.34|25.14|25.34|25.14|1
1644293950000|2022-02-08 04:19:10|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|2
1644293960000|2022-02-08 04:19:20|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|2
1644293970000|2022-02-08 04:19:30|25.33|25.13|25.32|25.12|25.33|25.13|25.31|25.11|4
1644293980000|2022-02-08 04:19:40|25.31|25.11|25.31|25.11|25.32|25.12|25.31|25.11|13
1644294000000|2022-02-08 04:20:00|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|7
1644294010000|2022-02-08 04:20:10|25.31|25.11|25.29|25.09|25.31|25.11|25.28|25.08|5
1644294030000|2022-02-08 04:20:30|25.3|25.1|25.29|25.09|25.3|25.1|25.29|25.09|2
1644294040000|2022-02-08 04:20:40|25.28|25.08|25.28|25.08|25.29|25.09|25.28|25.08|5
1644294050000|2022-02-08 04:20:50|25.29|25.09|25.28|25.08|25.29|25.09|25.28|25.08|6
1644294060000|2022-02-08 04:21:00|25.29|25.09|25.3|25.1|25.3|25.1|25.29|25.09|4
1644294070000|2022-02-08 04:21:10|25.29|25.09|25.31|25.11|25.32|25.12|25.29|25.09|9
1644294080000|2022-02-08 04:21:20|25.32|25.12|25.32|25.12|25.33|25.13|25.31|25.11|10
1644294090000|2022-02-08 04:21:30|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|8
1644294100000|2022-02-08 04:21:40|25.31|25.11|25.3|25.1|25.31|25.11|25.3|25.1|10
1644294110000|2022-02-08 04:21:50|25.31|25.11|25.31|25.11|25.31|25.11|25.3|25.1|9
1644294130000|2022-02-08 04:22:10|25.32|25.12|25.31|25.11|25.33|25.13|25.31|25.11|12
1644294140000|2022-02-08 04:22:20|25.32|25.12|25.32|25.12|25.32|25.12|25.32|25.12|1
1644294150000|2022-02-08 04:22:30|25.31|25.11|25.33|25.13|25.33|25.13|25.31|25.11|7
1644294170000|2022-02-08 04:22:50|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|11
1644294180000|2022-02-08 04:23:00|25.33|25.13|25.33|25.13|25.33|25.13|25.33|25.13|1
1644294190000|2022-02-08 04:23:10|25.34|25.14|25.33|25.13|25.34|25.14|25.33|25.13|2
1644294200000|2022-02-08 04:23:20|25.32|25.12|25.33|25.13|25.33|25.13|25.32|25.12|6
1644294210000|2022-02-08 04:23:30|25.32|25.12|25.32|25.12|25.33|25.13|25.32|25.12|3
1644294220000|2022-02-08 04:23:40|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|2
1644294240000|2022-02-08 04:24:00|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|2
1644294250000|2022-02-08 04:24:10|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|2
1644294260000|2022-02-08 04:24:20|25.33|25.13|25.35|25.15|25.35|25.15|25.33|25.13|2
1644294270000|2022-02-08 04:24:30|25.34|25.14|25.34|25.14|25.35|25.15|25.34|25.14|5
1644294280000|2022-02-08 04:24:40|25.35|25.15|25.36|25.16|25.37|25.17|25.35|25.15|5
1644294290000|2022-02-08 04:24:50|25.35|25.15|25.35|25.15|25.36|25.16|25.35|25.15|9
1644294300000|2022-02-08 04:25:00|25.36|25.16|25.36|25.16|25.36|25.16|25.36|25.16|1
1644294310000|2022-02-08 04:25:10|25.35|25.15|25.35|25.15|25.36|25.16|25.35|25.15|5
1644294320000|2022-02-08 04:25:20|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|2
1644294330000|2022-02-08 04:25:30|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|3
1644294340000|2022-02-08 04:25:40|25.35|25.15|25.37|25.17|25.37|25.17|25.35|25.15|8
1644294350000|2022-02-08 04:25:50|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|3
1644294360000|2022-02-08 04:26:00|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|6
1644294370000|2022-02-08 04:26:10|25.37|25.17|25.37|25.17|25.38|25.18|25.37|25.17|3
1644294380000|2022-02-08 04:26:20|25.38|25.18|25.38|25.18|25.38|25.18|25.37|25.17|19
1644294390000|2022-02-08 04:26:30|25.39|25.19|25.38|25.18|25.39|25.19|25.38|25.18|4
1644294400000|2022-02-08 04:26:40|25.39|25.19|25.39|25.19|25.39|25.19|25.38|25.18|3
1644294410000|2022-02-08 04:26:50|25.4|25.2|25.39|25.19|25.4|25.2|25.38|25.18|3
1644294420000|2022-02-08 04:27:00|25.38|25.18|25.39|25.19|25.4|25.2|25.38|25.18|6
1644294430000|2022-02-08 04:27:10|25.4|25.2|25.39|25.19|25.4|25.2|25.39|25.19|2
1644294440000|2022-02-08 04:27:20|25.4|25.2|25.39|25.19|25.4|25.2|25.39|25.19|2
1644294450000|2022-02-08 04:27:30|25.38|25.18|25.38|25.18|25.39|25.19|25.38|25.18|7
1644294460000|2022-02-08 04:27:40|25.37|25.17|25.38|25.18|25.38|25.18|25.37|25.17|2
1644294470000|2022-02-08 04:27:50|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|3
1644294480000|2022-02-08 04:28:00|25.36|25.16|25.36|25.16|25.36|25.16|25.36|25.16|1
1644294490000|2022-02-08 04:28:10|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|3
1644294510000|2022-02-08 04:28:30|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|2
1644294520000|2022-02-08 04:28:40|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|12
1644294530000|2022-02-08 04:28:50|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|3
1644294540000|2022-02-08 04:29:00|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|6
1644294550000|2022-02-08 04:29:10|25.38|25.18|25.39|25.19|25.39|25.19|25.36|25.16|10
1644294560000|2022-02-08 04:29:20|25.4|25.2|25.4|25.2|25.4|25.2|25.39|25.19|3
1644294570000|2022-02-08 04:29:30|25.41|25.21|25.44|25.24|25.44|25.24|25.41|25.21|4
1644294580000|2022-02-08 04:29:40|25.45|25.25|25.45|25.25|25.46|25.26|25.45|25.25|3
1644294590000|2022-02-08 04:29:50|25.46|25.26|25.46|25.26|25.46|25.26|25.46|25.26|1
1644294600000|2022-02-08 04:30:00|25.47|25.27|25.46|25.26|25.47|25.27|25.45|25.25|8
1644294610000|2022-02-08 04:30:10|25.47|25.27|25.47|25.27|25.47|25.27|25.47|25.27|1
1644294620000|2022-02-08 04:30:20|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|6
1644294630000|2022-02-08 04:30:30|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|8
1644294640000|2022-02-08 04:30:40|25.46|25.26|25.46|25.26|25.47|25.27|25.46|25.26|3
1644294660000|2022-02-08 04:31:00|25.45|25.25|25.46|25.26|25.46|25.26|25.45|25.25|4
1644294670000|2022-02-08 04:31:10|25.45|25.25|25.46|25.26|25.47|25.27|25.45|25.25|4
1644294700000|2022-02-08 04:31:40|25.45|25.25|25.46|25.26|25.46|25.26|25.45|25.25|8
1644294710000|2022-02-08 04:31:50|25.45|25.25|25.46|25.26|25.46|25.26|25.45|25.25|4
1644294720000|2022-02-08 04:32:00|25.45|25.25|25.45|25.25|25.45|25.25|25.45|25.25|1
1644294730000|2022-02-08 04:32:10|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|2
1644294750000|2022-02-08 04:32:30|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|2
1644294770000|2022-02-08 04:32:50|25.44|25.24|25.46|25.26|25.48|25.28|25.44|25.24|14
1644294780000|2022-02-08 04:33:00|25.47|25.27|25.48|25.28|25.48|25.28|25.46|25.26|7
1644294790000|2022-02-08 04:33:10|25.47|25.27|25.5|25.3|25.5|25.3|25.47|25.27|10
1644294800000|2022-02-08 04:33:20|25.51|25.31|25.5|25.3|25.51|25.31|25.49|25.29|10
1644294810000|2022-02-08 04:33:30|25.49|25.29|25.49|25.29|25.49|25.29|25.49|25.29|1
1644294820000|2022-02-08 04:33:40|25.48|25.28|25.48|25.28|25.48|25.28|25.48|25.28|1
1644294830000|2022-02-08 04:33:50|25.49|25.29|25.49|25.29|25.5|25.3|25.49|25.29|3
1644294840000|2022-02-08 04:34:00|25.5|25.3|25.49|25.29|25.5|25.3|25.49|25.29|2
1644294850000|2022-02-08 04:34:10|25.5|25.3|25.5|25.3|25.51|25.31|25.49|25.29|7
1644294860000|2022-02-08 04:34:20|25.51|25.31|25.5|25.3|25.51|25.31|25.49|25.29|10
1644294870000|2022-02-08 04:34:30|25.49|25.29|25.49|25.29|25.5|25.3|25.48|25.28|9
1644294880000|2022-02-08 04:34:40|25.5|25.3|25.49|25.29|25.5|25.3|25.48|25.28|16
1644294890000|2022-02-08 04:34:50|25.48|25.28|25.48|25.28|25.49|25.29|25.47|25.27|5
1644294900000|2022-02-08 04:35:00|25.47|25.27|25.48|25.28|25.49|25.29|25.47|25.27|4
1644294910000|2022-02-08 04:35:10|25.47|25.27|25.48|25.28|25.48|25.28|25.47|25.27|6
1644294930000|2022-02-08 04:35:30|25.47|25.27|25.47|25.27|25.47|25.27|25.47|25.27|1
1644294940000|2022-02-08 04:35:40|25.48|25.28|25.48|25.28|25.48|25.28|25.47|25.27|7
1644294950000|2022-02-08 04:35:50|25.47|25.27|25.47|25.27|25.48|25.28|25.47|25.27|7
1644294960000|2022-02-08 04:36:00|25.48|25.28|25.47|25.27|25.48|25.28|25.47|25.27|2
1644294970000|2022-02-08 04:36:10|25.48|25.28|25.48|25.28|25.48|25.28|25.47|25.27|11
1644294980000|2022-02-08 04:36:20|25.47|25.27|25.47|25.27|25.48|25.28|25.47|25.27|11
1644294990000|2022-02-08 04:36:30|25.48|25.28|25.48|25.28|25.48|25.28|25.47|25.27|9
1644295000000|2022-02-08 04:36:40|25.47|25.27|25.47|25.27|25.48|25.28|25.47|25.27|3
1644295010000|2022-02-08 04:36:50|25.49|25.29|25.47|25.27|25.49|25.29|25.47|25.27|7
1644295020000|2022-02-08 04:37:00|25.48|25.28|25.47|25.27|25.48|25.28|25.46|25.26|6
1644295030000|2022-02-08 04:37:10|25.48|25.28|25.48|25.28|25.48|25.28|25.47|25.27|3
1644295040000|2022-02-08 04:37:20|25.49|25.29|25.49|25.29|25.5|25.3|25.49|25.29|3
1644295050000|2022-02-08 04:37:30|25.5|25.3|25.5|25.3|25.5|25.3|25.49|25.29|5
1644295060000|2022-02-08 04:37:40|25.51|25.31|25.5|25.3|25.51|25.31|25.5|25.3|6
1644295070000|2022-02-08 04:37:50|25.51|25.31|25.5|25.3|25.51|25.31|25.5|25.3|6
1644295080000|2022-02-08 04:38:00|25.51|25.31|25.52|25.32|25.52|25.32|25.5|25.3|5
1644295090000|2022-02-08 04:38:10|25.51|25.31|25.51|25.31|25.51|25.31|25.51|25.31|1
1644295100000|2022-02-08 04:38:20|25.52|25.32|25.52|25.32|25.53|25.33|25.5|25.3|7
1644295110000|2022-02-08 04:38:30|25.53|25.33|25.52|25.32|25.54|25.34|25.52|25.32|8
1644295120000|2022-02-08 04:38:40|25.51|25.31|25.52|25.32|25.52|25.32|25.51|25.31|8
1644295130000|2022-02-08 04:38:50|25.53|25.33|25.53|25.33|25.53|25.33|25.52|25.32|13
1644295140000|2022-02-08 04:39:00|25.52|25.32|25.53|25.33|25.53|25.33|25.52|25.32|4
1644295160000|2022-02-08 04:39:20|25.54|25.34|25.54|25.34|25.54|25.34|25.53|25.33|5
1644295170000|2022-02-08 04:39:30|25.55|25.35|25.53|25.33|25.55|25.35|25.52|25.32|7
1644295180000|2022-02-08 04:39:40|25.52|25.32|25.51|25.31|25.53|25.33|25.51|25.31|10
1644295190000|2022-02-08 04:39:50|25.52|25.32|25.51|25.31|25.52|25.32|25.51|25.31|8
1644295200000|2022-02-08 04:40:00|25.5|25.3|25.51|25.31|25.51|25.31|25.5|25.3|16
1644295210000|2022-02-08 04:40:10|25.5|25.3|25.5|25.3|25.51|25.31|25.5|25.3|5
1644295220000|2022-02-08 04:40:20|25.51|25.31|25.49|25.29|25.51|25.31|25.49|25.29|7
1644295240000|2022-02-08 04:40:40|25.47|25.27|25.47|25.27|25.47|25.27|25.47|25.27|1
1644295250000|2022-02-08 04:40:50|25.48|25.28|25.48|25.28|25.48|25.28|25.48|25.28|1
1644295260000|2022-02-08 04:41:00|25.47|25.27|25.47|25.27|25.47|25.27|25.47|25.27|1
1644295270000|2022-02-08 04:41:10|25.48|25.28|25.47|25.27|25.48|25.28|25.47|25.27|8
1644295290000|2022-02-08 04:41:30|25.48|25.28|25.47|25.27|25.48|25.28|25.47|25.27|2
1644295300000|2022-02-08 04:41:40|25.48|25.28|25.47|25.27|25.49|25.29|25.47|25.27|8
1644295310000|2022-02-08 04:41:50|25.48|25.28|25.49|25.29|25.49|25.29|25.48|25.28|4
1644295320000|2022-02-08 04:42:00|25.48|25.28|25.47|25.27|25.48|25.28|25.47|25.27|6
1644295330000|2022-02-08 04:42:10|25.48|25.28|25.47|25.27|25.48|25.28|25.46|25.26|11
1644295340000|2022-02-08 04:42:20|25.46|25.26|25.45|25.25|25.47|25.27|25.45|25.25|6
1644295350000|2022-02-08 04:42:30|25.44|25.24|25.4|25.2|25.44|25.24|25.4|25.2|7
1644295360000|2022-02-08 04:42:40|25.41|25.21|25.4|25.2|25.42|25.22|25.4|25.2|4
1644295370000|2022-02-08 04:42:50|25.39|25.19|25.39|25.19|25.39|25.19|25.39|25.19|1
1644295380000|2022-02-08 04:43:00|25.4|25.2|25.4|25.2|25.4|25.2|25.39|25.19|3
1644295390000|2022-02-08 04:43:10|25.39|25.19|25.38|25.18|25.39|25.19|25.38|25.18|2
1644295400000|2022-02-08 04:43:20|25.37|25.17|25.37|25.17|25.38|25.18|25.37|25.17|3
1644295410000|2022-02-08 04:43:30|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|2
1644295420000|2022-02-08 04:43:40|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|5
1644295430000|2022-02-08 04:43:50|25.35|25.15|25.34|25.14|25.36|25.16|25.33|25.13|12
1644295440000|2022-02-08 04:44:00|25.35|25.15|25.36|25.16|25.37|25.17|25.35|25.15|12
1644295450000|2022-02-08 04:44:10|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|6
1644295460000|2022-02-08 04:44:20|25.37|25.17|25.38|25.18|25.38|25.18|25.35|25.15|15
1644295470000|2022-02-08 04:44:30|25.37|25.17|25.37|25.17|25.38|25.18|25.36|25.16|9
1644295480000|2022-02-08 04:44:40|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|2
1644295490000|2022-02-08 04:44:50|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|10
1644295500000|2022-02-08 04:45:00|25.38|25.18|25.36|25.16|25.38|25.18|25.36|25.16|5
1644295510000|2022-02-08 04:45:10|25.37|25.17|25.34|25.14|25.37|25.17|25.34|25.14|10
1644295520000|2022-02-08 04:45:20|25.35|25.15|25.35|25.15|25.35|25.15|25.34|25.14|3
1644295530000|2022-02-08 04:45:30|25.34|25.14|25.35|25.15|25.36|25.16|25.33|25.13|9
1644295540000|2022-02-08 04:45:40|25.34|25.14|25.35|25.15|25.35|25.15|25.34|25.14|2
1644295550000|2022-02-08 04:45:50|25.36|25.16|25.38|25.18|25.38|25.18|25.36|25.16|3
1644295560000|2022-02-08 04:46:00|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|6
1644295570000|2022-02-08 04:46:10|25.41|25.21|25.41|25.21|25.41|25.21|25.4|25.2|5
1644295580000|2022-02-08 04:46:20|25.42|25.22|25.4|25.2|25.42|25.22|25.4|25.2|6
1644295590000|2022-02-08 04:46:30|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|4
1644295600000|2022-02-08 04:46:40|25.41|25.21|25.41|25.21|25.41|25.21|25.4|25.2|3
1644295610000|2022-02-08 04:46:50|25.4|25.2|25.4|25.2|25.41|25.21|25.4|25.2|7
1644295620000|2022-02-08 04:47:00|25.41|25.21|25.38|25.18|25.41|25.21|25.38|25.18|8
1644295630000|2022-02-08 04:47:10|25.39|25.19|25.38|25.18|25.39|25.19|25.38|25.18|4
1644295640000|2022-02-08 04:47:20|25.39|25.19|25.37|25.17|25.39|25.19|25.37|25.17|3
1644295650000|2022-02-08 04:47:30|25.38|25.18|25.36|25.16|25.38|25.18|25.36|25.16|7
1644295660000|2022-02-08 04:47:40|25.37|25.17|25.34|25.14|25.37|25.17|25.34|25.14|6
1644295670000|2022-02-08 04:47:50|25.35|25.15|25.36|25.16|25.37|25.17|25.35|25.15|13
1644295680000|2022-02-08 04:48:00|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|2
1644295690000|2022-02-08 04:48:10|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|4
1644295700000|2022-02-08 04:48:20|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|5
1644295710000|2022-02-08 04:48:30|25.36|25.16|25.35|25.15|25.38|25.18|25.35|25.15|10
1644295720000|2022-02-08 04:48:40|25.36|25.16|25.36|25.16|25.37|25.17|25.35|25.15|7
1644295730000|2022-02-08 04:48:50|25.35|25.15|25.36|25.16|25.37|25.17|25.35|25.15|4
1644295740000|2022-02-08 04:49:00|25.37|25.17|25.39|25.19|25.4|25.2|25.37|25.17|7
1644295750000|2022-02-08 04:49:10|25.4|25.2|25.4|25.2|25.41|25.21|25.39|25.19|9
1644295760000|2022-02-08 04:49:20|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|6
1644295770000|2022-02-08 04:49:30|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|6
1644295780000|2022-02-08 04:49:40|25.39|25.19|25.39|25.19|25.39|25.19|25.39|25.19|1
1644295790000|2022-02-08 04:49:50|25.4|25.2|25.39|25.19|25.4|25.2|25.39|25.19|2
1644295800000|2022-02-08 04:50:00|25.4|25.2|25.42|25.22|25.43|25.23|25.4|25.2|13
1644295810000|2022-02-08 04:50:10|25.41|25.21|25.41|25.21|25.42|25.22|25.4|25.2|9
1644295820000|2022-02-08 04:50:20|25.42|25.22|25.42|25.22|25.42|25.22|25.4|25.2|7
1644295830000|2022-02-08 04:50:30|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644295840000|2022-02-08 04:50:40|25.41|25.21|25.4|25.2|25.42|25.22|25.4|25.2|3
1644295850000|2022-02-08 04:50:50|25.41|25.21|25.41|25.21|25.42|25.22|25.41|25.21|3
1644295860000|2022-02-08 04:51:00|25.42|25.22|25.44|25.24|25.44|25.24|25.41|25.21|7
1644295870000|2022-02-08 04:51:10|25.43|25.23|25.45|25.25|25.45|25.25|25.43|25.23|11
1644295880000|2022-02-08 04:51:20|25.46|25.26|25.45|25.25|25.46|25.26|25.44|25.24|8
1644295890000|2022-02-08 04:51:30|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|4
1644295900000|2022-02-08 04:51:40|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|2
1644295910000|2022-02-08 04:51:50|25.44|25.24|25.46|25.26|25.46|25.26|25.44|25.24|7
1644295920000|2022-02-08 04:52:00|25.45|25.25|25.46|25.26|25.47|25.27|25.45|25.25|10
1644295930000|2022-02-08 04:52:10|25.45|25.25|25.45|25.25|25.46|25.26|25.45|25.25|7
1644295940000|2022-02-08 04:52:20|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|2
1644295950000|2022-02-08 04:52:30|25.46|25.26|25.46|25.26|25.46|25.26|25.46|25.26|1
1644295960000|2022-02-08 04:52:40|25.45|25.25|25.44|25.24|25.45|25.25|25.43|25.23|6
1644295970000|2022-02-08 04:52:50|25.43|25.23|25.43|25.23|25.44|25.24|25.42|25.22|5
1644295980000|2022-02-08 04:53:00|25.42|25.22|25.39|25.19|25.42|25.22|25.39|25.19|6
1644295990000|2022-02-08 04:53:10|25.4|25.2|25.39|25.19|25.41|25.21|25.39|25.19|4
1644296000000|2022-02-08 04:53:20|25.38|25.18|25.39|25.19|25.39|25.19|25.38|25.18|2
1644296010000|2022-02-08 04:53:30|25.38|25.18|25.39|25.19|25.39|25.19|25.38|25.18|4
1644296020000|2022-02-08 04:53:40|25.38|25.18|25.37|25.17|25.39|25.19|25.37|25.17|6
1644296030000|2022-02-08 04:53:50|25.38|25.18|25.35|25.15|25.38|25.18|25.35|25.15|8
1644296040000|2022-02-08 04:54:00|25.36|25.16|25.35|25.15|25.36|25.16|25.34|25.14|10
1644296050000|2022-02-08 04:54:10|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|6
1644296060000|2022-02-08 04:54:20|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|8
1644296070000|2022-02-08 04:54:30|25.34|25.14|25.36|25.16|25.36|25.16|25.34|25.14|9
1644296080000|2022-02-08 04:54:40|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|6
1644296090000|2022-02-08 04:54:50|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|5
1644296100000|2022-02-08 04:55:00|25.36|25.16|25.39|25.19|25.39|25.19|25.36|25.16|11
1644296110000|2022-02-08 04:55:10|25.38|25.18|25.39|25.19|25.39|25.19|25.38|25.18|4
1644296120000|2022-02-08 04:55:20|25.38|25.18|25.39|25.19|25.39|25.19|25.38|25.18|2
1644296130000|2022-02-08 04:55:30|25.38|25.18|25.38|25.18|25.39|25.19|25.38|25.18|5
1644296150000|2022-02-08 04:55:50|25.39|25.19|25.39|25.19|25.39|25.19|25.39|25.19|1
1644296160000|2022-02-08 04:56:00|25.38|25.18|25.39|25.19|25.39|25.19|25.38|25.18|2
1644296170000|2022-02-08 04:56:10|25.4|25.2|25.4|25.2|25.41|25.21|25.4|25.2|3
1644296180000|2022-02-08 04:56:20|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296190000|2022-02-08 04:56:30|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|4
1644296200000|2022-02-08 04:56:40|25.39|25.19|25.39|25.19|25.4|25.2|25.39|25.19|7
1644296210000|2022-02-08 04:56:50|25.4|25.2|25.41|25.21|25.41|25.21|25.4|25.2|8
1644296220000|2022-02-08 04:57:00|25.4|25.2|25.41|25.21|25.41|25.21|25.4|25.2|8
1644296230000|2022-02-08 04:57:10|25.4|25.2|25.44|25.24|25.44|25.24|25.4|25.2|9
1644296240000|2022-02-08 04:57:20|25.45|25.25|25.44|25.24|25.45|25.25|25.44|25.24|2
1644296250000|2022-02-08 04:57:30|25.45|25.25|25.43|25.23|25.45|25.25|25.43|25.23|5
1644296260000|2022-02-08 04:57:40|25.44|25.24|25.43|25.23|25.44|25.24|25.43|25.23|4
1644296270000|2022-02-08 04:57:50|25.44|25.24|25.43|25.23|25.44|25.24|25.42|25.22|4
1644296280000|2022-02-08 04:58:00|25.42|25.22|25.42|25.22|25.44|25.24|25.42|25.22|8
1644296290000|2022-02-08 04:58:10|25.43|25.23|25.43|25.23|25.44|25.24|25.43|25.23|5
1644296300000|2022-02-08 04:58:20|25.44|25.24|25.43|25.23|25.44|25.24|25.43|25.23|2
1644296310000|2022-02-08 04:58:30|25.44|25.24|25.43|25.23|25.44|25.24|25.43|25.23|2
1644296320000|2022-02-08 04:58:40|25.44|25.24|25.44|25.24|25.46|25.26|25.43|25.23|11
1644296330000|2022-02-08 04:58:50|25.43|25.23|25.43|25.23|25.43|25.23|25.43|25.23|1
1644296340000|2022-02-08 04:59:00|25.44|25.24|25.42|25.22|25.44|25.24|25.42|25.22|7
1644296350000|2022-02-08 04:59:10|25.43|25.23|25.43|25.23|25.43|25.23|25.42|25.22|3
1644296360000|2022-02-08 04:59:20|25.44|25.24|25.45|25.25|25.45|25.25|25.43|25.23|6
1644296370000|2022-02-08 04:59:30|25.44|25.24|25.45|25.25|25.46|25.26|25.44|25.24|4
1644296380000|2022-02-08 04:59:40|25.46|25.26|25.46|25.26|25.46|25.26|25.45|25.25|9
1644296390000|2022-02-08 04:59:50|25.45|25.25|25.47|25.27|25.48|25.28|25.45|25.25|15
1644296400000|2022-02-08 05:00:00|25.48|25.28|25.45|25.25|25.49|25.29|25.45|25.25|9
1644296410000|2022-02-08 05:00:10|25.44|25.24|25.42|25.22|25.44|25.24|25.42|25.22|3
1644296420000|2022-02-08 05:00:20|25.41|25.21|25.41|25.21|25.42|25.22|25.41|25.21|3
1644296430000|2022-02-08 05:00:30|25.4|25.2|25.4|25.2|25.4|25.2|25.4|25.2|1
1644296440000|2022-02-08 05:00:40|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296450000|2022-02-08 05:00:50|25.39|25.19|25.39|25.19|25.39|25.19|25.39|25.19|1
1644296460000|2022-02-08 05:01:00|25.4|25.2|25.4|25.2|25.4|25.2|25.39|25.19|3
1644296470000|2022-02-08 05:01:10|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296480000|2022-02-08 05:01:20|25.41|25.21|25.41|25.21|25.41|25.21|25.4|25.2|3
1644296490000|2022-02-08 05:01:30|25.4|25.2|25.42|25.22|25.42|25.22|25.4|25.2|9
1644296510000|2022-02-08 05:01:50|25.41|25.21|25.41|25.21|25.42|25.22|25.41|25.21|3
1644296520000|2022-02-08 05:02:00|25.42|25.22|25.41|25.21|25.42|25.22|25.41|25.21|4
1644296530000|2022-02-08 05:02:10|25.4|25.2|25.4|25.2|25.41|25.21|25.4|25.2|3
1644296550000|2022-02-08 05:02:30|25.39|25.19|25.38|25.18|25.39|25.19|25.37|25.17|6
1644296560000|2022-02-08 05:02:40|25.37|25.17|25.36|25.16|25.38|25.18|25.35|25.15|6
1644296580000|2022-02-08 05:03:00|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|5
1644296590000|2022-02-08 05:03:10|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|9
1644296600000|2022-02-08 05:03:20|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|8
1644296620000|2022-02-08 05:03:40|25.35|25.15|25.35|25.15|25.36|25.16|25.35|25.15|3
1644296640000|2022-02-08 05:04:00|25.34|25.14|25.34|25.14|25.35|25.15|25.34|25.14|11
1644296650000|2022-02-08 05:04:10|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|4
1644296660000|2022-02-08 05:04:20|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644296670000|2022-02-08 05:04:30|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644296680000|2022-02-08 05:04:40|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|4
1644296710000|2022-02-08 05:05:10|25.35|25.15|25.35|25.15|25.35|25.15|25.35|25.15|1
1644296730000|2022-02-08 05:05:30|25.34|25.14|25.34|25.14|25.34|25.14|25.34|25.14|1
1644296740000|2022-02-08 05:05:40|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|2
1644296750000|2022-02-08 05:05:50|25.35|25.15|25.35|25.15|25.35|25.15|25.34|25.14|7
1644296760000|2022-02-08 05:06:00|25.34|25.14|25.37|25.17|25.37|25.17|25.34|25.14|8
1644296770000|2022-02-08 05:06:10|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|8
1644296780000|2022-02-08 05:06:20|25.36|25.16|25.36|25.16|25.36|25.16|25.36|25.16|1
1644296810000|2022-02-08 05:06:50|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|5
1644296820000|2022-02-08 05:07:00|25.36|25.16|25.39|25.19|25.39|25.19|25.36|25.16|6
1644296830000|2022-02-08 05:07:10|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296840000|2022-02-08 05:07:20|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|6
1644296850000|2022-02-08 05:07:30|25.41|25.21|25.42|25.22|25.43|25.23|25.4|25.2|12
1644296860000|2022-02-08 05:07:40|25.43|25.23|25.42|25.22|25.43|25.23|25.42|25.22|10
1644296870000|2022-02-08 05:07:50|25.43|25.23|25.42|25.22|25.43|25.23|25.42|25.22|2
1644296880000|2022-02-08 05:08:00|25.41|25.21|25.43|25.23|25.43|25.23|25.41|25.21|5
1644296890000|2022-02-08 05:08:10|25.42|25.22|25.42|25.22|25.43|25.23|25.42|25.22|7
1644296910000|2022-02-08 05:08:30|25.41|25.21|25.41|25.21|25.42|25.22|25.41|25.21|3
1644296930000|2022-02-08 05:08:50|25.4|25.2|25.4|25.2|25.41|25.21|25.4|25.2|3
1644296940000|2022-02-08 05:09:00|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296950000|2022-02-08 05:09:10|25.41|25.21|25.4|25.2|25.41|25.21|25.4|25.2|2
1644296960000|2022-02-08 05:09:20|25.41|25.21|25.41|25.21|25.41|25.21|25.41|25.21|1
1644296970000|2022-02-08 05:09:30|25.4|25.2|25.4|25.2|25.4|25.2|25.4|25.2|1
1644296980000|2022-02-08 05:09:40|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|4
1644296990000|2022-02-08 05:09:50|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|4
1644297000000|2022-02-08 05:10:00|25.39|25.19|25.43|25.23|25.43|25.23|25.39|25.19|10
1644297010000|2022-02-08 05:10:10|25.44|25.24|25.41|25.21|25.44|25.24|25.41|25.21|4
1644297030000|2022-02-08 05:10:30|25.39|25.19|25.41|25.21|25.41|25.21|25.39|25.19|5
1644297040000|2022-02-08 05:10:40|25.4|25.2|25.4|25.2|25.4|25.2|25.39|25.19|3
1644297050000|2022-02-08 05:10:50|25.41|25.21|25.41|25.21|25.42|25.22|25.4|25.2|9
1644297060000|2022-02-08 05:11:00|25.4|25.2|25.41|25.21|25.42|25.22|25.4|25.2|4
1644297070000|2022-02-08 05:11:10|25.39|25.19|25.36|25.16|25.39|25.19|25.36|25.16|12
1644297080000|2022-02-08 05:11:20|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|3
1644297090000|2022-02-08 05:11:30|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|7
1644297100000|2022-02-08 05:11:40|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644297120000|2022-02-08 05:12:00|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|2
1644297130000|2022-02-08 05:12:10|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|2
1644297140000|2022-02-08 05:12:20|25.33|25.13|25.34|25.14|25.34|25.14|25.32|25.12|6
1644297150000|2022-02-08 05:12:30|25.33|25.13|25.35|25.15|25.35|25.15|25.33|25.13|5
1644297160000|2022-02-08 05:12:40|25.34|25.14|25.34|25.14|25.34|25.14|25.34|25.14|1
1644297170000|2022-02-08 05:12:50|25.33|25.13|25.33|25.13|25.33|25.13|25.33|25.13|1
1644297180000|2022-02-08 05:13:00|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|3
1644297200000|2022-02-08 05:13:20|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|4
1644297210000|2022-02-08 05:13:30|25.33|25.13|25.36|25.16|25.36|25.16|25.33|25.13|6
1644297220000|2022-02-08 05:13:40|25.37|25.17|25.37|25.17|25.37|25.17|25.37|25.17|1
1644297230000|2022-02-08 05:13:50|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|10
1644297240000|2022-02-08 05:14:00|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|4
1644297250000|2022-02-08 05:14:10|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|2
1644297260000|2022-02-08 05:14:20|25.36|25.16|25.35|25.15|25.37|25.17|25.35|25.15|4
1644297270000|2022-02-08 05:14:30|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|3
1644297280000|2022-02-08 05:14:40|25.37|25.17|25.35|25.15|25.37|25.17|25.35|25.15|6
1644297290000|2022-02-08 05:14:50|25.36|25.16|25.34|25.14|25.36|25.16|25.34|25.14|7
1644297300000|2022-02-08 05:15:00|25.33|25.13|25.33|25.13|25.34|25.14|25.32|25.12|4
1644297310000|2022-02-08 05:15:10|25.34|25.14|25.33|25.13|25.34|25.14|25.32|25.12|13
1644297330000|2022-02-08 05:15:30|25.32|25.12|25.33|25.13|25.33|25.13|25.32|25.12|8
1644297340000|2022-02-08 05:15:40|25.32|25.12|25.32|25.12|25.33|25.13|25.32|25.12|5
1644297350000|2022-02-08 05:15:50|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|4
1644297360000|2022-02-08 05:16:00|25.33|25.13|25.33|25.13|25.33|25.13|25.32|25.12|3
1644297370000|2022-02-08 05:16:10|25.32|25.12|25.34|25.14|25.34|25.14|25.32|25.12|5
1644297380000|2022-02-08 05:16:20|25.35|25.15|25.37|25.17|25.37|25.17|25.35|25.15|5
1644297390000|2022-02-08 05:16:30|25.36|25.16|25.41|25.21|25.42|25.22|25.36|25.16|16
1644297400000|2022-02-08 05:16:40|25.42|25.22|25.41|25.21|25.42|25.22|25.4|25.2|6
1644297410000|2022-02-08 05:16:50|25.4|25.2|25.37|25.17|25.4|25.2|25.37|25.17|4
1644297420000|2022-02-08 05:17:00|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|4
1644297430000|2022-02-08 05:17:10|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|8
1644297440000|2022-02-08 05:17:20|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|2
1644297450000|2022-02-08 05:17:30|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|3
1644297460000|2022-02-08 05:17:40|25.35|25.15|25.37|25.17|25.37|25.17|25.35|25.15|3
1644297470000|2022-02-08 05:17:50|25.36|25.16|25.37|25.17|25.37|25.17|25.35|25.15|4
1644297480000|2022-02-08 05:18:00|25.38|25.18|25.37|25.17|25.38|25.18|25.37|25.17|4
1644297490000|2022-02-08 05:18:10|25.38|25.18|25.36|25.16|25.38|25.18|25.35|25.15|9
1644297500000|2022-02-08 05:18:20|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|4
1644297510000|2022-02-08 05:18:30|25.35|25.15|25.36|25.16|25.36|25.16|25.35|25.15|4
1644297520000|2022-02-08 05:18:40|25.35|25.15|25.35|25.15|25.35|25.15|25.34|25.14|13
1644297530000|2022-02-08 05:18:50|25.34|25.14|25.34|25.14|25.35|25.15|25.34|25.14|5
1644297540000|2022-02-08 05:19:00|25.35|25.15|25.34|25.14|25.35|25.15|25.33|25.13|4
1644297560000|2022-02-08 05:19:20|25.33|25.13|25.34|25.14|25.35|25.15|25.33|25.13|4
1644297570000|2022-02-08 05:19:30|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|10
1644297590000|2022-02-08 05:19:50|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|4
1644297600000|2022-02-08 05:20:00|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|2
1644297610000|2022-02-08 05:20:10|25.33|25.13|25.33|25.13|25.34|25.14|25.33|25.13|3
1644297620000|2022-02-08 05:20:20|25.34|25.14|25.34|25.14|25.34|25.14|25.34|25.14|1
1644297630000|2022-02-08 05:20:30|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|2
1644297640000|2022-02-08 05:20:40|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|6
1644297650000|2022-02-08 05:20:50|25.33|25.13|25.33|25.13|25.34|25.14|25.33|25.13|5
1644297660000|2022-02-08 05:21:00|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|3
1644297670000|2022-02-08 05:21:10|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|6
1644297680000|2022-02-08 05:21:20|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|6
1644297690000|2022-02-08 05:21:30|25.35|25.15|25.34|25.14|25.35|25.15|25.33|25.13|4
1644297700000|2022-02-08 05:21:40|25.33|25.13|25.33|25.13|25.34|25.14|25.33|25.13|3
1644297710000|2022-02-08 05:21:50|25.32|25.12|25.32|25.12|25.32|25.12|25.32|25.12|1
1644297720000|2022-02-08 05:22:00|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|4
1644297730000|2022-02-08 05:22:10|25.31|25.11|25.31|25.11|25.32|25.12|25.31|25.11|3
1644297740000|2022-02-08 05:22:20|25.32|25.12|25.34|25.14|25.34|25.14|25.31|25.11|6
1644297750000|2022-02-08 05:22:30|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644297760000|2022-02-08 05:22:40|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|6
1644297770000|2022-02-08 05:22:50|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644297780000|2022-02-08 05:23:00|25.33|25.13|25.33|25.13|25.33|25.13|25.33|25.13|1
1644297790000|2022-02-08 05:23:10|25.34|25.14|25.34|25.14|25.34|25.14|25.34|25.14|1
1644297810000|2022-02-08 05:23:30|25.33|25.13|25.33|25.13|25.33|25.13|25.33|25.13|1
1644297820000|2022-02-08 05:23:40|25.32|25.12|25.32|25.12|25.33|25.13|25.32|25.12|5
1644297830000|2022-02-08 05:23:50|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|4
1644297840000|2022-02-08 05:24:00|25.31|25.11|25.31|25.11|25.32|25.12|25.31|25.11|5
1644297850000|2022-02-08 05:24:10|25.3|25.1|25.3|25.1|25.3|25.1|25.3|25.1|1
1644297860000|2022-02-08 05:24:20|25.31|25.11|25.31|25.11|25.31|25.11|25.31|25.11|1
1644297870000|2022-02-08 05:24:30|25.32|25.12|25.31|25.11|25.32|25.12|25.31|25.11|2
1644297890000|2022-02-08 05:24:50|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|3
1644297910000|2022-02-08 05:25:10|25.31|25.11|25.3|25.1|25.32|25.12|25.3|25.1|8
1644297920000|2022-02-08 05:25:20|25.29|25.09|25.27|25.07|25.29|25.09|25.27|25.07|5
1644297930000|2022-02-08 05:25:30|25.26|25.06|25.26|25.06|25.26|25.06|25.25|25.05|3
1644297940000|2022-02-08 05:25:40|25.27|25.07|25.27|25.07|25.27|25.07|25.26|25.06|3
1644297950000|2022-02-08 05:25:50|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|8
1644297970000|2022-02-08 05:26:10|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|4
1644298000000|2022-02-08 05:26:40|25.28|25.08|25.29|25.09|25.29|25.09|25.27|25.07|9
1644298010000|2022-02-08 05:26:50|25.28|25.08|25.27|25.07|25.28|25.08|25.27|25.07|4
1644298020000|2022-02-08 05:27:00|25.28|25.08|25.26|25.06|25.28|25.08|25.26|25.06|9
1644298030000|2022-02-08 05:27:10|25.27|25.07|25.26|25.06|25.27|25.07|25.26|25.06|4
1644298040000|2022-02-08 05:27:20|25.25|25.05|25.25|25.05|25.25|25.05|25.25|25.05|1
1644298050000|2022-02-08 05:27:30|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|2
1644298060000|2022-02-08 05:27:40|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|4
1644298070000|2022-02-08 05:27:50|25.26|25.06|25.26|25.06|25.27|25.07|25.26|25.06|3
1644298080000|2022-02-08 05:28:00|25.27|25.07|25.26|25.06|25.27|25.07|25.26|25.06|2
1644298090000|2022-02-08 05:28:10|25.27|25.07|25.27|25.07|25.28|25.08|25.26|25.06|9
1644298110000|2022-02-08 05:28:30|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|4
1644298140000|2022-02-08 05:29:00|25.26|25.06|25.28|25.08|25.28|25.08|25.26|25.06|7
1644298150000|2022-02-08 05:29:10|25.27|25.07|25.28|25.08|25.28|25.08|25.27|25.07|2
1644298160000|2022-02-08 05:29:20|25.27|25.07|25.27|25.07|25.28|25.08|25.27|25.07|3
1644298170000|2022-02-08 05:29:30|25.26|25.06|25.26|25.06|25.26|25.06|25.26|25.06|1
1644298200000|2022-02-08 05:30:00|25.25|25.05|25.25|25.05|25.26|25.06|25.25|25.05|9
1644298210000|2022-02-08 05:30:10|25.26|25.06|25.25|25.05|25.26|25.06|25.24|25.04|8
1644298220000|2022-02-08 05:30:20|25.24|25.04|25.25|25.05|25.25|25.05|25.24|25.04|6
1644298240000|2022-02-08 05:30:40|25.24|25.04|25.25|25.05|25.25|25.05|25.24|25.04|2
1644298250000|2022-02-08 05:30:50|25.26|25.06|25.25|25.05|25.26|25.06|25.25|25.05|6
1644298260000|2022-02-08 05:31:00|25.26|25.06|25.26|25.06|25.26|25.06|25.25|25.05|3
1644298270000|2022-02-08 05:31:10|25.27|25.07|25.27|25.07|25.27|25.07|25.27|25.07|1
1644298280000|2022-02-08 05:31:20|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|2
1644298290000|2022-02-08 05:31:30|25.28|25.08|25.29|25.09|25.29|25.09|25.28|25.08|2
1644298300000|2022-02-08 05:31:40|25.3|25.1|25.3|25.1|25.3|25.1|25.29|25.09|5
1644298310000|2022-02-08 05:31:50|25.29|25.09|25.29|25.09|25.3|25.1|25.29|25.09|5
1644298320000|2022-02-08 05:32:00|25.3|25.1|25.3|25.1|25.31|25.11|25.29|25.09|7
1644298330000|2022-02-08 05:32:10|25.29|25.09|25.29|25.09|25.3|25.1|25.29|25.09|3
1644298350000|2022-02-08 05:32:30|25.3|25.1|25.29|25.09|25.3|25.1|25.29|25.09|6
1644298360000|2022-02-08 05:32:40|25.3|25.1|25.3|25.1|25.3|25.1|25.3|25.1|1
1644298380000|2022-02-08 05:33:00|25.31|25.11|25.31|25.11|25.31|25.11|25.3|25.1|5
1644298390000|2022-02-08 05:33:10|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|3
1644298400000|2022-02-08 05:33:20|25.33|25.13|25.3|25.1|25.33|25.13|25.29|25.09|12
1644298410000|2022-02-08 05:33:30|25.29|25.09|25.27|25.07|25.3|25.1|25.27|25.07|11
1644298420000|2022-02-08 05:33:40|25.28|25.08|25.28|25.08|25.28|25.08|25.27|25.07|3
1644298430000|2022-02-08 05:33:50|25.29|25.09|25.28|25.08|25.29|25.09|25.28|25.08|2
1644298440000|2022-02-08 05:34:00|25.29|25.09|25.3|25.1|25.31|25.11|25.28|25.08|14
1644298450000|2022-02-08 05:34:10|25.31|25.11|25.3|25.1|25.31|25.11|25.3|25.1|2
1644298480000|2022-02-08 05:34:40|25.31|25.11|25.3|25.1|25.31|25.11|25.3|25.1|2
1644298490000|2022-02-08 05:34:50|25.29|25.09|25.29|25.09|25.3|25.1|25.29|25.09|3
1644298510000|2022-02-08 05:35:10|25.3|25.1|25.3|25.1|25.3|25.1|25.3|25.1|1
1644298540000|2022-02-08 05:35:40|25.31|25.11|25.32|25.12|25.33|25.13|25.3|25.1|7
1644298550000|2022-02-08 05:35:50|25.33|25.13|25.35|25.15|25.35|25.15|25.32|25.12|15
1644298560000|2022-02-08 05:36:00|25.36|25.16|25.35|25.15|25.36|25.16|25.35|25.15|6
1644298570000|2022-02-08 05:36:10|25.36|25.16|25.35|25.15|25.36|25.16|25.34|25.14|8
1644298580000|2022-02-08 05:36:20|25.34|25.14|25.34|25.14|25.35|25.15|25.33|25.13|5
1644298590000|2022-02-08 05:36:30|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|4
1644298610000|2022-02-08 05:36:50|25.33|25.13|25.33|25.13|25.34|25.14|25.33|25.13|11
1644298620000|2022-02-08 05:37:00|25.34|25.14|25.33|25.13|25.34|25.14|25.33|25.13|8
1644298630000|2022-02-08 05:37:10|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|5
1644298640000|2022-02-08 05:37:20|25.31|25.11|25.31|25.11|25.31|25.11|25.31|25.11|1
1644298650000|2022-02-08 05:37:30|25.32|25.12|25.31|25.11|25.32|25.12|25.31|25.11|4
1644298670000|2022-02-08 05:37:50|25.32|25.12|25.3|25.1|25.32|25.12|25.29|25.09|17
1644298680000|2022-02-08 05:38:00|25.31|25.11|25.32|25.12|25.32|25.12|25.3|25.1|10
1644298690000|2022-02-08 05:38:10|25.31|25.11|25.31|25.11|25.32|25.12|25.31|25.11|11
1644298700000|2022-02-08 05:38:20|25.3|25.1|25.3|25.1|25.3|25.1|25.3|25.1|1
1644298710000|2022-02-08 05:38:30|25.31|25.11|25.31|25.11|25.32|25.12|25.3|25.1|12
1644298720000|2022-02-08 05:38:40|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|7
1644298730000|2022-02-08 05:38:50|25.33|25.13|25.33|25.13|25.34|25.14|25.32|25.12|9
1644298740000|2022-02-08 05:39:00|25.32|25.12|25.34|25.14|25.34|25.14|25.32|25.12|2
1644298750000|2022-02-08 05:39:10|25.35|25.15|25.35|25.15|25.36|25.16|25.35|25.15|5
1644298760000|2022-02-08 05:39:20|25.36|25.16|25.37|25.17|25.38|25.18|25.36|25.16|5
1644298770000|2022-02-08 05:39:30|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|4
1644298780000|2022-02-08 05:39:40|25.36|25.16|25.34|25.14|25.37|25.17|25.34|25.14|7
1644298790000|2022-02-08 05:39:50|25.35|25.15|25.35|25.15|25.36|25.16|25.34|25.14|6
1644298800000|2022-02-08 05:40:00|25.34|25.14|25.36|25.16|25.36|25.16|25.34|25.14|3
1644298810000|2022-02-08 05:40:10|25.35|25.15|25.37|25.17|25.37|25.17|25.35|25.15|5
1644298820000|2022-02-08 05:40:20|25.36|25.16|25.37|25.17|25.37|25.17|25.36|25.16|4
1644298830000|2022-02-08 05:40:30|25.36|25.16|25.37|25.17|25.38|25.18|25.36|25.16|9
1644298840000|2022-02-08 05:40:40|25.38|25.18|25.38|25.18|25.38|25.18|25.37|25.17|9
1644298850000|2022-02-08 05:40:50|25.39|25.19|25.38|25.18|25.39|25.19|25.38|25.18|2
1644298860000|2022-02-08 05:41:00|25.39|25.19|25.4|25.2|25.4|25.2|25.39|25.19|4
1644298870000|2022-02-08 05:41:10|25.41|25.21|25.41|25.21|25.43|25.23|25.4|25.2|9
1644298880000|2022-02-08 05:41:20|25.4|25.2|25.4|25.2|25.41|25.21|25.39|25.19|7
1644298890000|2022-02-08 05:41:30|25.41|25.21|25.39|25.19|25.41|25.21|25.39|25.19|5
1644298900000|2022-02-08 05:41:40|25.4|25.2|25.37|25.17|25.4|25.2|25.36|25.16|8
1644298910000|2022-02-08 05:41:50|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|5
1644298920000|2022-02-08 05:42:00|25.35|25.15|25.34|25.14|25.36|25.16|25.34|25.14|4
1644298930000|2022-02-08 05:42:10|25.35|25.15|25.35|25.15|25.36|25.16|25.34|25.14|7
1644298940000|2022-02-08 05:42:20|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|9
1644298950000|2022-02-08 05:42:30|25.33|25.13|25.32|25.12|25.34|25.14|25.32|25.12|6
1644298970000|2022-02-08 05:42:50|25.31|25.11|25.32|25.12|25.32|25.12|25.31|25.11|2
1644298990000|2022-02-08 05:43:10|25.33|25.13|25.33|25.13|25.33|25.13|25.33|25.13|1
1644299000000|2022-02-08 05:43:20|25.32|25.12|25.32|25.12|25.33|25.13|25.32|25.12|5
1644299010000|2022-02-08 05:43:30|25.33|25.13|25.32|25.12|25.33|25.13|25.32|25.12|4
1644299020000|2022-02-08 05:43:40|25.33|25.13|25.35|25.15|25.35|25.15|25.33|25.13|11
1644299030000|2022-02-08 05:43:50|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|7
1644299040000|2022-02-08 05:44:00|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644299050000|2022-02-08 05:44:10|25.33|25.13|25.34|25.14|25.34|25.14|25.33|25.13|2
1644299060000|2022-02-08 05:44:20|25.33|25.13|25.33|25.13|25.34|25.14|25.33|25.13|5
1644299070000|2022-02-08 05:44:30|25.32|25.12|25.32|25.12|25.32|25.12|25.31|25.11|5
1644299080000|2022-02-08 05:44:40|25.31|25.11|25.33|25.13|25.33|25.13|25.31|25.11|3
1644299090000|2022-02-08 05:44:50|25.32|25.12|25.31|25.11|25.32|25.12|25.31|25.11|6
1644299100000|2022-02-08 05:45:00|25.32|25.12|25.3|25.1|25.32|25.12|25.3|25.1|5
1644299120000|2022-02-08 05:45:20|25.31|25.11|25.31|25.11|25.31|25.11|25.3|25.1|9
1644299130000|2022-02-08 05:45:30|25.3|25.1|25.33|25.13|25.33|25.13|25.3|25.1|4
1644299140000|2022-02-08 05:45:40|25.34|25.14|25.34|25.14|25.34|25.14|25.33|25.13|7
1644299150000|2022-02-08 05:45:50|25.33|25.13|25.37|25.17|25.37|25.17|25.33|25.13|19
1644299160000|2022-02-08 05:46:00|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|5
1644299170000|2022-02-08 05:46:10|25.35|25.15|25.34|25.14|25.36|25.16|25.33|25.13|12
1644299180000|2022-02-08 05:46:20|25.35|25.15|25.34|25.14|25.36|25.16|25.33|25.13|16
1644299190000|2022-02-08 05:46:30|25.33|25.13|25.36|25.16|25.36|25.16|25.33|25.13|6
1644299200000|2022-02-08 05:46:40|25.35|25.15|25.37|25.17|25.37|25.17|25.35|25.15|11
1644299210000|2022-02-08 05:46:50|25.38|25.18|25.39|25.19|25.41|25.21|25.38|25.18|16
1644299220000|2022-02-08 05:47:00|25.4|25.2|25.38|25.18|25.4|25.2|25.38|25.18|9
1644299230000|2022-02-08 05:47:10|25.37|25.17|25.38|25.18|25.38|25.18|25.37|25.17|4
1644299240000|2022-02-08 05:47:20|25.37|25.17|25.37|25.17|25.38|25.18|25.37|25.17|7
1644299250000|2022-02-08 05:47:30|25.36|25.16|25.35|25.15|25.36|25.16|25.34|25.14|5
1644299260000|2022-02-08 05:47:40|25.36|25.16|25.36|25.16|25.36|25.16|25.35|25.15|3
1644299270000|2022-02-08 05:47:50|25.37|25.17|25.4|25.2|25.4|25.2|25.36|25.16|10
1644299280000|2022-02-08 05:48:00|25.41|25.21|25.41|25.21|25.42|25.22|25.41|25.21|5
1644299290000|2022-02-08 05:48:10|25.42|25.22|25.43|25.23|25.43|25.23|25.42|25.22|2
1644299300000|2022-02-08 05:48:20|25.44|25.24|25.43|25.23|25.44|25.24|25.42|25.22|10
1644299310000|2022-02-08 05:48:30|25.42|25.22|25.44|25.24|25.44|25.24|25.42|25.22|3
1644299320000|2022-02-08 05:48:40|25.43|25.23|25.43|25.23|25.43|25.23|25.43|25.23|1
1644299330000|2022-02-08 05:48:50|25.44|25.24|25.44|25.24|25.45|25.25|25.43|25.23|13
1644299340000|2022-02-08 05:49:00|25.45|25.25|25.44|25.24|25.46|25.26|25.44|25.24|10
1644299350000|2022-02-08 05:49:10|25.45|25.25|25.45|25.25|25.45|25.25|25.44|25.24|5
1644299360000|2022-02-08 05:49:20|25.46|25.26|25.45|25.25|25.46|25.26|25.45|25.25|6
1644299370000|2022-02-08 05:49:30|25.46|25.26|25.46|25.26|25.47|25.27|25.46|25.26|3
1644299380000|2022-02-08 05:49:40|25.47|25.27|25.48|25.28|25.48|25.28|25.47|25.27|4
1644299390000|2022-02-08 05:49:50|25.49|25.29|25.48|25.28|25.49|25.29|25.47|25.27|10
1644299400000|2022-02-08 05:50:00|25.49|25.29|25.48|25.28|25.49|25.29|25.48|25.28|4
1644299410000|2022-02-08 05:50:10|25.49|25.29|25.48|25.28|25.49|25.29|25.48|25.28|2
1644299420000|2022-02-08 05:50:20|25.47|25.27|25.48|25.28|25.48|25.28|25.47|25.27|4
1644299430000|2022-02-08 05:50:30|25.47|25.27|25.47|25.27|25.47|25.27|25.47|25.27|1
1644299440000|2022-02-08 05:50:40|25.46|25.26|25.46|25.26|25.48|25.28|25.46|25.26|5
1644299450000|2022-02-08 05:50:50|25.47|25.27|25.46|25.26|25.47|25.27|25.46|25.26|4
1644299470000|2022-02-08 05:51:10|25.45|25.25|25.45|25.25|25.46|25.26|25.44|25.24|5
1644299480000|2022-02-08 05:51:20|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|8
1644299490000|2022-02-08 05:51:30|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|2
1644299500000|2022-02-08 05:51:40|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|6
1644299510000|2022-02-08 05:51:50|25.46|25.26|25.45|25.25|25.46|25.26|25.45|25.25|4
1644299520000|2022-02-08 05:52:00|25.46|25.26|25.47|25.27|25.47|25.27|25.45|25.25|10
1644299530000|2022-02-08 05:52:10|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|4
1644299540000|2022-02-08 05:52:20|25.48|25.28|25.48|25.28|25.49|25.29|25.47|25.27|7
1644299550000|2022-02-08 05:52:30|25.49|25.29|25.5|25.3|25.51|25.31|25.49|25.29|8
1644299560000|2022-02-08 05:52:40|25.49|25.29|25.49|25.29|25.5|25.3|25.49|25.29|5
1644299570000|2022-02-08 05:52:50|25.48|25.28|25.49|25.29|25.5|25.3|25.48|25.28|4
1644299580000|2022-02-08 05:53:00|25.48|25.28|25.47|25.27|25.48|25.28|25.46|25.26|6
1644299600000|2022-02-08 05:53:20|25.46|25.26|25.46|25.26|25.47|25.27|25.46|25.26|7
1644299610000|2022-02-08 05:53:30|25.47|25.27|25.46|25.26|25.47|25.27|25.46|25.26|6
1644299620000|2022-02-08 05:53:40|25.47|25.27|25.46|25.26|25.47|25.27|25.46|25.26|10
1644299630000|2022-02-08 05:53:50|25.47|25.27|25.46|25.26|25.47|25.27|25.46|25.26|6
1644299640000|2022-02-08 05:54:00|25.47|25.27|25.45|25.25|25.47|25.27|25.45|25.25|7
1644299660000|2022-02-08 05:54:20|25.46|25.26|25.46|25.26|25.46|25.26|25.46|25.26|1
1644299680000|2022-02-08 05:54:40|25.45|25.25|25.46|25.26|25.46|25.26|25.45|25.25|2
1644299690000|2022-02-08 05:54:50|25.45|25.25|25.46|25.26|25.46|25.26|25.45|25.25|2
1644299700000|2022-02-08 05:55:00|25.45|25.25|25.46|25.26|25.47|25.27|25.45|25.25|10
1644299710000|2022-02-08 05:55:10|25.47|25.27|25.48|25.28|25.48|25.28|25.47|25.27|6
1644299720000|2022-02-08 05:55:20|25.49|25.29|25.48|25.28|25.49|25.29|25.48|25.28|6
1644299730000|2022-02-08 05:55:30|25.47|25.27|25.46|25.26|25.48|25.28|25.45|25.25|8
1644299740000|2022-02-08 05:55:40|25.45|25.25|25.45|25.25|25.47|25.27|25.45|25.25|7
1644299750000|2022-02-08 05:55:50|25.46|25.26|25.48|25.28|25.48|25.28|25.45|25.25|9
1644299760000|2022-02-08 05:56:00|25.46|25.26|25.48|25.28|25.48|25.28|25.46|25.26|3
1644299770000|2022-02-08 05:56:10|25.49|25.29|25.49|25.29|25.49|25.29|25.49|25.29|1
1644299780000|2022-02-08 05:56:20|25.5|25.3|25.51|25.31|25.51|25.31|25.5|25.3|6
1644299820000|2022-02-08 05:57:00|25.52|25.32|25.52|25.32|25.52|25.32|25.51|25.31|9
1644299830000|2022-02-08 05:57:10|25.51|25.31|25.52|25.32|25.52|25.32|25.51|25.31|6
1644299840000|2022-02-08 05:57:20|25.53|25.33|25.52|25.32|25.53|25.33|25.52|25.32|4
1644299850000|2022-02-08 05:57:30|25.53|25.33|25.52|25.32|25.53|25.33|25.52|25.32|2
1644299860000|2022-02-08 05:57:40|25.53|25.33|25.52|25.32|25.53|25.33|25.52|25.32|4
1644299870000|2022-02-08 05:57:50|25.53|25.33|25.55|25.35|25.55|25.35|25.53|25.33|3
1644299890000|2022-02-08 05:58:10|25.56|25.36|25.56|25.36|25.56|25.36|25.56|25.36|1
1644299910000|2022-02-08 05:58:30|25.57|25.37|25.58|25.38|25.58|25.38|25.56|25.36|4
1644299920000|2022-02-08 05:58:40|25.59|25.39|25.64|25.44|25.64|25.44|25.57|25.37|10
1644299930000|2022-02-08 05:58:50|25.63|25.43|25.67|25.47|25.69|25.49|25.63|25.43|8
1644299940000|2022-02-08 05:59:00|25.66|25.46|25.66|25.46|25.67|25.47|25.65|25.45|7
1644299950000|2022-02-08 05:59:10|25.67|25.47|25.67|25.47|25.67|25.47|25.66|25.46|3
1644299960000|2022-02-08 05:59:20|25.68|25.48|25.67|25.47|25.68|25.48|25.67|25.47|8
1644299970000|2022-02-08 05:59:30|25.68|25.48|25.67|25.47|25.69|25.49|25.67|25.47|6
1644299990000|2022-02-08 05:59:50|25.66|25.46|25.65|25.45|25.66|25.46|25.65|25.45|4
1644300000000|2022-02-08 06:00:00|25.64|25.44|25.63|25.43|25.64|25.44|25.63|25.43|2
1644300010000|2022-02-08 06:00:10|25.62|25.42|25.58|25.38|25.62|25.42|25.58|25.38|9
1644300020000|2022-02-08 06:00:20|25.59|25.39|25.6|25.4|25.61|25.41|25.58|25.38|8
1644300040000|2022-02-08 06:00:40|25.61|25.41|25.62|25.42|25.62|25.42|25.61|25.41|2
1644300050000|2022-02-08 06:00:50|25.63|25.43|25.64|25.44|25.64|25.44|25.62|25.42|8
1644300070000|2022-02-08 06:01:10|25.63|25.43|25.6|25.4|25.64|25.44|25.6|25.4|10
1644300080000|2022-02-08 06:01:20|25.61|25.41|25.6|25.4|25.61|25.41|25.59|25.39|8
1644300090000|2022-02-08 06:01:30|25.61|25.41|25.6|25.4|25.61|25.41|25.6|25.4|6
1644300100000|2022-02-08 06:01:40|25.59|25.39|25.58|25.38|25.59|25.39|25.56|25.36|17
1644300110000|2022-02-08 06:01:50|25.57|25.37|25.57|25.37|25.58|25.38|25.57|25.37|9
1644300120000|2022-02-08 06:02:00|25.58|25.38|25.58|25.38|25.59|25.39|25.57|25.37|9
1644300130000|2022-02-08 06:02:10|25.57|25.37|25.57|25.37|25.58|25.38|25.57|25.37|5
1644300140000|2022-02-08 06:02:20|25.56|25.36|25.56|25.36|25.57|25.37|25.56|25.36|3
1644300150000|2022-02-08 06:02:30|25.57|25.37|25.56|25.36|25.57|25.37|25.56|25.36|4
1644300180000|2022-02-08 06:03:00|25.57|25.37|25.58|25.38|25.58|25.38|25.56|25.36|10
1644300190000|2022-02-08 06:03:10|25.59|25.39|25.59|25.39|25.59|25.39|25.58|25.38|5
1644300200000|2022-02-08 06:03:20|25.58|25.38|25.57|25.37|25.59|25.39|25.57|25.37|8
1644300210000|2022-02-08 06:03:30|25.58|25.38|25.57|25.37|25.58|25.38|25.57|25.37|2
1644300220000|2022-02-08 06:03:40|25.56|25.36|25.57|25.37|25.57|25.37|25.56|25.36|4
1644300230000|2022-02-08 06:03:50|25.56|25.36|25.56|25.36|25.57|25.37|25.56|25.36|9
1644300250000|2022-02-08 06:04:10|25.57|25.37|25.57|25.37|25.57|25.37|25.56|25.36|7
1644300260000|2022-02-08 06:04:20|25.56|25.36|25.57|25.37|25.57|25.37|25.56|25.36|4
1644300270000|2022-02-08 06:04:30|25.56|25.36|25.57|25.37|25.57|25.37|25.56|25.36|2
1644300280000|2022-02-08 06:04:40|25.56|25.36|25.59|25.39|25.59|25.39|25.56|25.36|4
1644300290000|2022-02-08 06:04:50|25.58|25.38|25.59|25.39|25.6|25.4|25.58|25.38|8
1644300300000|2022-02-08 06:05:00|25.6|25.4|25.59|25.39|25.6|25.4|25.59|25.39|2
1644300320000|2022-02-08 06:05:20|25.6|25.4|25.61|25.41|25.61|25.41|25.6|25.4|2
1644300330000|2022-02-08 06:05:30|25.6|25.4|25.61|25.41|25.61|25.41|25.6|25.4|6
1644300340000|2022-02-08 06:05:40|25.62|25.42|25.64|25.44|25.64|25.44|25.62|25.42|11
1644300350000|2022-02-08 06:05:50|25.63|25.43|25.63|25.43|25.63|25.43|25.62|25.42|9
1644300360000|2022-02-08 06:06:00|25.62|25.42|25.63|25.43|25.64|25.44|25.62|25.42|8
1644300370000|2022-02-08 06:06:10|25.64|25.44|25.63|25.43|25.64|25.44|25.62|25.42|7
1644300380000|2022-02-08 06:06:20|25.62|25.42|25.63|25.43|25.63|25.43|25.62|25.42|10
1644300390000|2022-02-08 06:06:30|25.64|25.44|25.67|25.47|25.67|25.47|25.64|25.44|4
1644300400000|2022-02-08 06:06:40|25.69|25.49|25.68|25.48|25.69|25.49|25.67|25.47|4
1644300410000|2022-02-08 06:06:50|25.69|25.49|25.69|25.49|25.69|25.49|25.68|25.48|13
1644300420000|2022-02-08 06:07:00|25.68|25.48|25.68|25.48|25.69|25.49|25.67|25.47|9
1644300430000|2022-02-08 06:07:10|25.69|25.49|25.69|25.49|25.69|25.49|25.68|25.48|3
1644300440000|2022-02-08 06:07:20|25.68|25.48|25.69|25.49|25.69|25.49|25.68|25.48|4
1644300450000|2022-02-08 06:07:30|25.7|25.5|25.71|25.51|25.71|25.51|25.7|25.5|2
1644300460000|2022-02-08 06:07:40|25.7|25.5|25.7|25.5|25.71|25.51|25.7|25.5|9
1644300470000|2022-02-08 06:07:50|25.71|25.51|25.71|25.51|25.72|25.52|25.7|25.5|7
1644300480000|2022-02-08 06:08:00|25.7|25.5|25.7|25.5|25.71|25.51|25.7|25.5|5
1644300490000|2022-02-08 06:08:10|25.71|25.51|25.71|25.51|25.71|25.51|25.7|25.5|5
1644300500000|2022-02-08 06:08:20|25.7|25.5|25.72|25.52|25.72|25.52|25.7|25.5|5
1644300510000|2022-02-08 06:08:30|25.73|25.53|25.76|25.56|25.76|25.56|25.73|25.53|8
1644300520000|2022-02-08 06:08:40|25.77|25.57|25.75|25.55|25.77|25.57|25.75|25.55|3
1644300530000|2022-02-08 06:08:50|25.76|25.56|25.75|25.55|25.76|25.56|25.75|25.55|4
1644300540000|2022-02-08 06:09:00|25.74|25.54|25.72|25.52|25.75|25.55|25.72|25.52|7
1644300550000|2022-02-08 06:09:10|25.73|25.53|25.72|25.52|25.73|25.53|25.71|25.51|12
1644300560000|2022-02-08 06:09:20|25.73|25.53|25.74|25.54|25.75|25.55|25.73|25.53|10
1644300570000|2022-02-08 06:09:30|25.73|25.53|25.74|25.54|25.74|25.54|25.73|25.53|4
1644300580000|2022-02-08 06:09:40|25.75|25.55|25.74|25.54|25.75|25.55|25.74|25.54|2
1644300590000|2022-02-08 06:09:50|25.73|25.53|25.74|25.54|25.74|25.54|25.72|25.52|6
1644300600000|2022-02-08 06:10:00|25.73|25.53|25.73|25.53|25.74|25.54|25.73|25.53|3
1644300610000|2022-02-08 06:10:10|25.74|25.54|25.76|25.56|25.76|25.56|25.73|25.53|9
1644300620000|2022-02-08 06:10:20|25.77|25.57|25.79|25.59|25.79|25.59|25.77|25.57|9
1644300630000|2022-02-08 06:10:30|25.8|25.6|25.77|25.57|25.8|25.6|25.75|25.55|12
1644300640000|2022-02-08 06:10:40|25.78|25.58|25.76|25.56|25.78|25.58|25.75|25.55|8
1644300650000|2022-02-08 06:10:50|25.75|25.55|25.73|25.53|25.76|25.56|25.73|25.53|11
1644300660000|2022-02-08 06:11:00|25.74|25.54|25.69|25.49|25.74|25.54|25.69|25.49|21
1644300670000|2022-02-08 06:11:10|25.68|25.48|25.67|25.47|25.69|25.49|25.67|25.47|14
1644300680000|2022-02-08 06:11:20|25.66|25.46|25.68|25.48|25.7|25.5|25.66|25.46|9
1644300690000|2022-02-08 06:11:30|25.69|25.49|25.75|25.55|25.77|25.57|25.69|25.49|11
1644300700000|2022-02-08 06:11:40|25.74|25.54|25.74|25.54|25.75|25.55|25.73|25.53|9
1644300710000|2022-02-08 06:11:50|25.75|25.55|25.74|25.54|25.75|25.55|25.73|25.53|11
1644300720000|2022-02-08 06:12:00|25.75|25.55|25.76|25.56|25.76|25.56|25.75|25.55|4
1644300730000|2022-02-08 06:12:10|25.75|25.55|25.74|25.54|25.76|25.56|25.74|25.54|10
1644300740000|2022-02-08 06:12:20|25.75|25.55|25.74|25.54|25.75|25.55|25.73|25.53|3
1644300750000|2022-02-08 06:12:30|25.75|25.55|25.69|25.49|25.75|25.55|25.69|25.49|15
1644300760000|2022-02-08 06:12:40|25.7|25.5|25.69|25.49|25.71|25.51|25.68|25.48|8
1644300770000|2022-02-08 06:12:50|25.68|25.48|25.68|25.48|25.69|25.49|25.67|25.47|9
1644300780000|2022-02-08 06:13:00|25.67|25.47|25.67|25.47|25.67|25.47|25.67|25.47|1
1644300790000|2022-02-08 06:13:10|25.66|25.46|25.68|25.48|25.68|25.48|25.66|25.46|5
1644300800000|2022-02-08 06:13:20|25.67|25.47|25.67|25.47|25.67|25.47|25.66|25.46|5
1644300810000|2022-02-08 06:13:30|25.68|25.48|25.68|25.48|25.68|25.48|25.67|25.47|7
1644300820000|2022-02-08 06:13:40|25.69|25.49|25.68|25.48|25.69|25.49|25.68|25.48|2
1644300830000|2022-02-08 06:13:50|25.67|25.47|25.7|25.5|25.71|25.51|25.67|25.47|13
1644300840000|2022-02-08 06:14:00|25.69|25.49|25.69|25.49|25.7|25.5|25.69|25.49|9
1644300850000|2022-02-08 06:14:10|25.68|25.48|25.69|25.49|25.69|25.49|25.68|25.48|6
1644300860000|2022-02-08 06:14:20|25.68|25.48|25.66|25.46|25.69|25.49|25.66|25.46|7
1644300870000|2022-02-08 06:14:30|25.67|25.47|25.68|25.48|25.68|25.48|25.66|25.46|9
1644300880000|2022-02-08 06:14:40|25.67|25.47|25.68|25.48|25.68|25.48|25.67|25.47|4
1644300890000|2022-02-08 06:14:50|25.67|25.47|25.68|25.48|25.68|25.48|25.67|25.47|4
1644300900000|2022-02-08 06:15:00|25.67|25.47|25.67|25.47|25.68|25.48|25.67|25.47|3
1644300910000|2022-02-08 06:15:10|25.68|25.48|25.68|25.48|25.69|25.49|25.67|25.47|7
1644300920000|2022-02-08 06:15:20|25.69|25.49|25.69|25.49|25.69|25.49|25.68|25.48|3
1644300930000|2022-02-08 06:15:30|25.7|25.5|25.7|25.5|25.7|25.5|25.7|25.5|1
1644300940000|2022-02-08 06:15:40|25.72|25.52|25.72|25.52|25.72|25.52|25.71|25.51|5
1644300950000|2022-02-08 06:15:50|25.71|25.51|25.71|25.51|25.73|25.53|25.71|25.51|5
1644300960000|2022-02-08 06:16:00|25.72|25.52|25.71|25.51|25.72|25.52|25.71|25.51|4
1644300970000|2022-02-08 06:16:10|25.7|25.5|25.71|25.51|25.71|25.51|25.7|25.5|4
1644300980000|2022-02-08 06:16:20|25.7|25.5|25.71|25.51|25.71|25.51|25.7|25.5|4
1644300990000|2022-02-08 06:16:30|25.7|25.5|25.71|25.51|25.71|25.51|25.7|25.5|6
1644301010000|2022-02-08 06:16:50|25.72|25.52|25.71|25.51|25.72|25.52|25.71|25.51|2
1644301020000|2022-02-08 06:17:00|25.72|25.52|25.71|25.51|25.72|25.52|25.71|25.51|2
1644301030000|2022-02-08 06:17:10|25.72|25.52|25.71|25.51|25.72|25.52|25.7|25.5|6
1644301040000|2022-02-08 06:17:20|25.7|25.5|25.69|25.49|25.7|25.5|25.68|25.48|4
1644301050000|2022-02-08 06:17:30|25.68|25.48|25.68|25.48|25.68|25.48|25.68|25.48|1
1644301060000|2022-02-08 06:17:40|25.69|25.49|25.69|25.49|25.69|25.49|25.68|25.48|5
1644301070000|2022-02-08 06:17:50|25.68|25.48|25.7|25.5|25.7|25.5|25.68|25.48|3
1644301080000|2022-02-08 06:18:00|25.69|25.49|25.7|25.5|25.7|25.5|25.69|25.49|8
1644301090000|2022-02-08 06:18:10|25.71|25.51|25.72|25.52|25.72|25.52|25.7|25.5|6
1644301100000|2022-02-08 06:18:20|25.71|25.51|25.71|25.51|25.71|25.51|25.7|25.5|5
1644301110000|2022-02-08 06:18:30|25.7|25.5|25.71|25.51|25.72|25.52|25.7|25.5|8
1644301120000|2022-02-08 06:18:40|25.72|25.52|25.71|25.51|25.72|25.52|25.71|25.51|2
1644301130000|2022-02-08 06:18:50|25.72|25.52|25.71|25.51|25.72|25.52|25.7|25.5|8
1644301140000|2022-02-08 06:19:00|25.7|25.5|25.72|25.52|25.72|25.52|25.7|25.5|2
1644301150000|2022-02-08 06:19:10|25.7|25.5|25.71|25.51|25.71|25.51|25.7|25.5|4
1644301160000|2022-02-08 06:19:20|25.72|25.52|25.74|25.54|25.74|25.54|25.71|25.51|9
1644301170000|2022-02-08 06:19:30|25.73|25.53|25.69|25.49|25.73|25.53|25.69|25.49|9
1644301180000|2022-02-08 06:19:40|25.68|25.48|25.67|25.47|25.69|25.49|25.67|25.47|4
1644301190000|2022-02-08 06:19:50|25.66|25.46|25.66|25.46|25.66|25.46|25.66|25.46|1
1644301200000|2022-02-08 06:20:00|25.67|25.47|25.65|25.45|25.67|25.47|25.65|25.45|5
1644301210000|2022-02-08 06:20:10|25.64|25.44|25.62|25.42|25.64|25.44|25.62|25.42|13
1644301220000|2022-02-08 06:20:20|25.63|25.43|25.63|25.43|25.64|25.44|25.62|25.42|11
1644301230000|2022-02-08 06:20:30|25.64|25.44|25.63|25.43|25.64|25.44|25.62|25.42|6
1644301240000|2022-02-08 06:20:40|25.62|25.42|25.62|25.42|25.63|25.43|25.62|25.42|3
1644301250000|2022-02-08 06:20:50|25.61|25.41|25.6|25.4|25.61|25.41|25.6|25.4|2
1644301260000|2022-02-08 06:21:00|25.61|25.41|25.62|25.42|25.62|25.42|25.6|25.4|6
1644301270000|2022-02-08 06:21:10|25.61|25.41|25.62|25.42|25.62|25.42|25.61|25.41|12
1644301280000|2022-02-08 06:21:20|25.61|25.41|25.61|25.41|25.61|25.41|25.61|25.41|1
1644301290000|2022-02-08 06:21:30|25.6|25.4|25.61|25.41|25.61|25.41|25.6|25.4|8
1644301300000|2022-02-08 06:21:40|25.62|25.42|25.62|25.42|25.62|25.42|25.62|25.42|1
1644301310000|2022-02-08 06:21:50|25.61|25.41|25.63|25.43|25.64|25.44|25.61|25.41|11
1644301320000|2022-02-08 06:22:00|25.64|25.44|25.64|25.44|25.65|25.45|25.63|25.43|11
1644301330000|2022-02-08 06:22:10|25.65|25.45|25.65|25.45|25.66|25.46|25.64|25.44|5
1644301340000|2022-02-08 06:22:20|25.66|25.46|25.65|25.45|25.66|25.46|25.64|25.44|4
1644301350000|2022-02-08 06:22:30|25.66|25.46|25.63|25.43|25.66|25.46|25.63|25.43|6
1644301360000|2022-02-08 06:22:40|25.64|25.44|25.64|25.44|25.64|25.44|25.63|25.43|7
1644301370000|2022-02-08 06:22:50|25.63|25.43|25.63|25.43|25.64|25.44|25.62|25.42|13
1644301380000|2022-02-08 06:23:00|25.62|25.42|25.63|25.43|25.63|25.43|25.62|25.42|10
1644301390000|2022-02-08 06:23:10|25.62|25.42|25.63|25.43|25.64|25.44|25.62|25.42|8
1644301400000|2022-02-08 06:23:20|25.62|25.42|25.63|25.43|25.63|25.43|25.62|25.42|4
1644301410000|2022-02-08 06:23:30|25.64|25.44|25.64|25.44|25.65|25.45|25.64|25.44|3
1644301420000|2022-02-08 06:23:40|25.65|25.45|25.64|25.44|25.65|25.45|25.64|25.44|2
1644301430000|2022-02-08 06:23:50|25.65|25.45|25.66|25.46|25.66|25.46|25.64|25.44|6
1644301440000|2022-02-08 06:24:00|25.65|25.45|25.65|25.45|25.66|25.46|25.65|25.45|9
1644301450000|2022-02-08 06:24:10|25.64|25.44|25.64|25.44|25.64|25.44|25.64|25.44|1
1644301460000|2022-02-08 06:24:20|25.65|25.45|25.65|25.45|25.65|25.45|25.64|25.44|7
1644301470000|2022-02-08 06:24:30|25.64|25.44|25.64|25.44|25.64|25.44|25.64|25.44|1
1644301480000|2022-02-08 06:24:40|25.65|25.45|25.66|25.46|25.66|25.46|25.64|25.44|6
1644301490000|2022-02-08 06:24:50|25.67|25.47|25.68|25.48|25.7|25.5|25.67|25.47|7
1644301500000|2022-02-08 06:25:00|25.69|25.49|25.68|25.48|25.69|25.49|25.68|25.48|4
1644301510000|2022-02-08 06:25:10|25.69|25.49|25.67|25.47|25.69|25.49|25.67|25.47|3
1644301520000|2022-02-08 06:25:20|25.66|25.46|25.67|25.47|25.67|25.47|25.66|25.46|6
1644301530000|2022-02-08 06:25:30|25.66|25.46|25.67|25.47|25.67|25.47|25.66|25.46|6
1644301540000|2022-02-08 06:25:40|25.66|25.46|25.66|25.46|25.66|25.46|25.66|25.46|1
1644301550000|2022-02-08 06:25:50|25.67|25.47|25.66|25.46|25.67|25.47|25.66|25.46|2
1644301560000|2022-02-08 06:26:00|25.65|25.45|25.64|25.44|25.65|25.45|25.64|25.44|2
1644301570000|2022-02-08 06:26:10|25.65|25.45|25.65|25.45|25.66|25.46|25.64|25.44|9
1644301580000|2022-02-08 06:26:20|25.66|25.46|25.66|25.46|25.66|25.46|25.64|25.44|5
1644301590000|2022-02-08 06:26:30|25.65|25.45|25.65|25.45|25.66|25.46|25.65|25.45|5
1644301600000|2022-02-08 06:26:40|25.64|25.44|25.64|25.44|25.65|25.45|25.64|25.44|5
1644301610000|2022-02-08 06:26:50|25.63|25.43|25.62|25.42|25.63|25.43|25.62|25.42|2
1644301620000|2022-02-08 06:27:00|25.63|25.43|25.62|25.42|25.63|25.43|25.62|25.42|4
1644301630000|2022-02-08 06:27:10|25.61|25.41|25.61|25.41|25.61|25.41|25.61|25.41|1
1644301640000|2022-02-08 06:27:20|25.62|25.42|25.64|25.44|25.64|25.44|25.61|25.41|11
1644301650000|2022-02-08 06:27:30|25.63|25.43|25.64|25.44|25.64|25.44|25.63|25.43|8
1644301660000|2022-02-08 06:27:40|25.63|25.43|25.62|25.42|25.64|25.44|25.62|25.42|9
1644301670000|2022-02-08 06:27:50|25.63|25.43|25.62|25.42|25.64|25.44|25.62|25.42|10
1644301680000|2022-02-08 06:28:00|25.63|25.43|25.61|25.41|25.63|25.43|25.61|25.41|13
1644301690000|2022-02-08 06:28:10|25.62|25.42|25.6|25.4|25.62|25.42|25.6|25.4|2
1644301700000|2022-02-08 06:28:20|25.61|25.41|25.63|25.43|25.63|25.43|25.61|25.41|9
1644301710000|2022-02-08 06:28:30|25.62|25.42|25.62|25.42|25.63|25.43|25.62|25.42|7
1644301720000|2022-02-08 06:28:40|25.63|25.43|25.62|25.42|25.63|25.43|25.62|25.42|6
1644301730000|2022-02-08 06:28:50|25.63|25.43|25.61|25.41|25.63|25.43|25.6|25.4|7
1644301740000|2022-02-08 06:29:00|25.6|25.4|25.59|25.39|25.6|25.4|25.59|25.39|2
1644301790000|2022-02-08 06:29:50|25.58|25.38|25.59|25.39|25.59|25.39|25.58|25.38|2
1644301800000|2022-02-08 06:30:00|25.6|25.4|25.57|25.37|25.6|25.4|25.57|25.37|8
1644301810000|2022-02-08 06:30:10|25.56|25.36|25.55|25.35|25.57|25.37|25.55|25.35|4
1644301820000|2022-02-08 06:30:20|25.54|25.34|25.51|25.31|25.54|25.34|25.5|25.3|10
1644301830000|2022-02-08 06:30:30|25.5|25.3|25.49|25.29|25.51|25.31|25.49|25.29|8
1644301840000|2022-02-08 06:30:40|25.5|25.3|25.49|25.29|25.5|25.3|25.48|25.28|4
1644301850000|2022-02-08 06:30:50|25.48|25.28|25.49|25.29|25.49|25.29|25.48|25.28|8
1644301860000|2022-02-08 06:31:00|25.48|25.28|25.48|25.28|25.48|25.28|25.48|25.28|1
1644301870000|2022-02-08 06:31:10|25.47|25.27|25.47|25.27|25.48|25.28|25.46|25.26|7
1644301880000|2022-02-08 06:31:20|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|6
1644301890000|2022-02-08 06:31:30|25.46|25.26|25.45|25.25|25.46|25.26|25.45|25.25|4
1644301900000|2022-02-08 06:31:40|25.46|25.26|25.45|25.25|25.46|25.26|25.45|25.25|4
1644301910000|2022-02-08 06:31:50|25.44|25.24|25.45|25.25|25.45|25.25|25.44|25.24|6
1644301920000|2022-02-08 06:32:00|25.44|25.24|25.45|25.25|25.46|25.26|25.44|25.24|6
1644301930000|2022-02-08 06:32:10|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|2
1644301940000|2022-02-08 06:32:20|25.48|25.28|25.47|25.27|25.48|25.28|25.47|25.27|4
1644301950000|2022-02-08 06:32:30|25.48|25.28|25.48|25.28|25.48|25.28|25.47|25.27|9
1644301960000|2022-02-08 06:32:40|25.47|25.27|25.47|25.27|25.48|25.28|25.46|25.26|9
1644301970000|2022-02-08 06:32:50|25.46|25.26|25.47|25.27|25.47|25.27|25.46|25.26|6
1644301990000|2022-02-08 06:33:10|25.46|25.26|25.42|25.22|25.46|25.26|25.41|25.21|9
1644302000000|2022-02-08 06:33:20|25.41|25.21|25.39|25.19|25.42|25.22|25.38|25.18|12
1644302010000|2022-02-08 06:33:30|25.4|25.2|25.39|25.19|25.4|25.2|25.39|25.19|4
1644302020000|2022-02-08 06:33:40|25.38|25.18|25.38|25.18|25.38|25.18|25.35|25.15|14
1644302030000|2022-02-08 06:33:50|25.37|25.17|25.36|25.16|25.37|25.17|25.36|25.16|8
1644302040000|2022-02-08 06:34:00|25.35|25.15|25.34|25.14|25.36|25.16|25.34|25.14|6
1644302050000|2022-02-08 06:34:10|25.33|25.13|25.33|25.13|25.33|25.13|25.31|25.11|9
1644302060000|2022-02-08 06:34:20|25.34|25.14|25.34|25.14|25.34|25.14|25.32|25.12|9
1644302070000|2022-02-08 06:34:30|25.33|25.13|25.36|25.16|25.37|25.17|25.33|25.13|10
1644302090000|2022-02-08 06:34:50|25.37|25.17|25.37|25.17|25.37|25.17|25.36|25.16|7
1644302100000|2022-02-08 06:35:00|25.36|25.16|25.36|25.16|25.37|25.17|25.36|25.16|7
1644302110000|2022-02-08 06:35:10|25.35|25.15|25.34|25.14|25.35|25.15|25.34|25.14|2
1644302120000|2022-02-08 06:35:20|25.33|25.13|25.31|25.11|25.33|25.13|25.31|25.11|3
1644302130000|2022-02-08 06:35:30|25.3|25.1|25.3|25.1|25.31|25.11|25.28|25.08|9
1644302140000|2022-02-08 06:35:40|25.29|25.09|25.27|25.07|25.3|25.1|25.27|25.07|9
1644302150000|2022-02-08 06:35:50|25.26|25.06|25.26|25.06|25.26|25.06|25.25|25.05|7
1644302160000|2022-02-08 06:36:00|25.27|25.07|25.28|25.08|25.28|25.08|25.26|25.06|6
1644302170000|2022-02-08 06:36:10|25.29|25.09|25.29|25.09|25.3|25.1|25.28|25.08|5
1644302180000|2022-02-08 06:36:20|25.3|25.1|25.29|25.09|25.3|25.1|25.29|25.09|4
1644302190000|2022-02-08 06:36:30|25.3|25.1|25.32|25.12|25.32|25.12|25.3|25.1|7
1644302200000|2022-02-08 06:36:40|25.31|25.11|25.31|25.11|25.32|25.12|25.31|25.11|7
1644302220000|2022-02-08 06:37:00|25.3|25.1|25.31|25.11|25.31|25.11|25.3|25.1|4
1644302230000|2022-02-08 06:37:10|25.3|25.1|25.29|25.09|25.31|25.11|25.29|25.09|6
1644302240000|2022-02-08 06:37:20|25.28|25.08|25.29|25.09|25.29|25.09|25.28|25.08|6
1644302250000|2022-02-08 06:37:30|25.28|25.08|25.27|25.07|25.29|25.09|25.27|25.07|4
1644302260000|2022-02-08 06:37:40|25.28|25.08|25.28|25.08|25.28|25.08|25.27|25.07|3
1644302270000|2022-02-08 06:37:50|25.29|25.09|25.28|25.08|25.29|25.09|25.28|25.08|4
1644302280000|2022-02-08 06:38:00|25.29|25.09|25.27|25.07|25.29|25.09|25.27|25.07|13
1644302290000|2022-02-08 06:38:10|25.26|25.06|25.28|25.08|25.28|25.08|25.26|25.06|3
1644302300000|2022-02-08 06:38:20|25.27|25.07|25.27|25.07|25.28|25.08|25.26|25.06|9
1644302310000|2022-02-08 06:38:30|25.28|25.08|25.26|25.06|25.28|25.08|25.26|25.06|7
1644302320000|2022-02-08 06:38:40|25.27|25.07|25.27|25.07|25.28|25.08|25.27|25.07|3
1644302330000|2022-02-08 06:38:50|25.28|25.08|25.29|25.09|25.29|25.09|25.28|25.08|6
1644302340000|2022-02-08 06:39:00|25.3|25.1|25.29|25.09|25.3|25.1|25.28|25.08|6
1644302350000|2022-02-08 06:39:10|25.3|25.1|25.31|25.11|25.31|25.11|25.3|25.1|2
1644302360000|2022-02-08 06:39:20|25.3|25.1|25.3|25.1|25.3|25.1|25.29|25.09|3
1644302370000|2022-02-08 06:39:30|25.29|25.09|25.27|25.07|25.29|25.09|25.26|25.06|7
1644302380000|2022-02-08 06:39:40|25.26|25.06|25.27|25.07|25.27|25.07|25.26|25.06|2
1644302390000|2022-02-08 06:39:50|25.26|25.06|25.26|25.06|25.27|25.07|25.26|25.06|5
1644302400000|2022-02-08 06:40:00|25.27|25.07|25.25|25.05|25.27|25.07|25.25|25.05|10
1644302410000|2022-02-08 06:40:10|25.26|25.06|25.24|25.04|25.26|25.06|25.24|25.04|8
1644302420000|2022-02-08 06:40:20|25.25|25.05|25.24|25.04|25.25|25.05|25.24|25.04|2
1644302440000|2022-02-08 06:40:40|25.23|25.03|25.14|24.94|25.23|25.03|25.14|24.94|12
1644302450000|2022-02-08 06:40:50|25.15|24.95|25.12|24.92|25.15|24.95|25.1|24.9|16
1644302460000|2022-02-08 06:41:00|25.11|24.91|25.09|24.89|25.12|24.92|25.09|24.89|7
1644302470000|2022-02-08 06:41:10|25.08|24.88|25.07|24.87|25.08|24.88|25.06|24.86|6
1644302480000|2022-02-08 06:41:20|25.06|24.86|25.06|24.86|25.06|24.86|25.05|24.85|7
1644302490000|2022-02-08 06:41:30|25.07|24.87|25.06|24.86|25.07|24.87|25.05|24.85|8
1644302500000|2022-02-08 06:41:40|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|12
1644302510000|2022-02-08 06:41:50|25.05|24.85|25.07|24.87|25.07|24.87|25.05|24.85|5
1644302520000|2022-02-08 06:42:00|25.08|24.88|25.1|24.9|25.1|24.9|25.08|24.88|11
1644302530000|2022-02-08 06:42:10|25.09|24.89|25.07|24.87|25.09|24.89|25.07|24.87|7
1644302540000|2022-02-08 06:42:20|25.08|24.88|25.08|24.88|25.09|24.89|25.08|24.88|7
1644302550000|2022-02-08 06:42:30|25.09|24.89|25.08|24.88|25.09|24.89|25.07|24.87|10
1644302560000|2022-02-08 06:42:40|25.09|24.89|25.08|24.88|25.09|24.89|25.08|24.88|2
1644302570000|2022-02-08 06:42:50|25.07|24.87|25.06|24.86|25.08|24.88|25.06|24.86|4
1644302580000|2022-02-08 06:43:00|25.05|24.85|25.05|24.85|25.07|24.87|25.05|24.85|6
1644302590000|2022-02-08 06:43:10|25.06|24.86|25.06|24.86|25.08|24.88|25.06|24.86|7
1644302630000|2022-02-08 06:43:50|25.07|24.87|25.09|24.89|25.09|24.89|25.06|24.86|5
1644302640000|2022-02-08 06:44:00|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|5
1644302650000|2022-02-08 06:44:10|25.09|24.89|25.1|24.9|25.1|24.9|25.08|24.88|6
1644302660000|2022-02-08 06:44:20|25.09|24.89|25.09|24.89|25.12|24.92|25.09|24.89|9
1644302670000|2022-02-08 06:44:30|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|5
1644302680000|2022-02-08 06:44:40|25.09|24.89|25.11|24.91|25.11|24.91|25.09|24.89|11
1644302690000|2022-02-08 06:44:50|25.1|24.9|25.1|24.9|25.11|24.91|25.09|24.89|10
1644302700000|2022-02-08 06:45:00|25.09|24.89|25.1|24.9|25.1|24.9|25.09|24.89|6
1644302710000|2022-02-08 06:45:10|25.09|24.89|25.1|24.9|25.1|24.9|25.09|24.89|4
1644302720000|2022-02-08 06:45:20|25.09|24.89|25.09|24.89|25.09|24.89|25.09|24.89|1
1644302730000|2022-02-08 06:45:30|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|5
1644302750000|2022-02-08 06:45:50|25.09|24.89|25.09|24.89|25.11|24.91|25.09|24.89|7
1644302760000|2022-02-08 06:46:00|25.08|24.88|25.06|24.86|25.08|24.88|25.06|24.86|5
1644302770000|2022-02-08 06:46:10|25.05|24.85|25.03|24.83|25.05|24.85|25.03|24.83|3
1644302780000|2022-02-08 06:46:20|25.04|24.84|25.03|24.83|25.04|24.84|25.02|24.82|5
1644302790000|2022-02-08 06:46:30|25.02|24.82|25.03|24.83|25.03|24.83|25.02|24.82|10
1644302800000|2022-02-08 06:46:40|25.02|24.82|25.03|24.83|25.03|24.83|25.02|24.82|4
1644302810000|2022-02-08 06:46:50|25.02|24.82|25.02|24.82|25.03|24.83|25.01|24.81|9
1644302820000|2022-02-08 06:47:00|25.01|24.81|25.01|24.81|25.02|24.82|25|24.8|10
1644302830000|2022-02-08 06:47:10|25|24.8|25.01|24.81|25.01|24.81|25|24.8|4
1644302840000|2022-02-08 06:47:20|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|2
1644302850000|2022-02-08 06:47:30|25|24.8|25|24.8|25.01|24.81|25|24.8|5
1644302860000|2022-02-08 06:47:40|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644302870000|2022-02-08 06:47:50|24.97|24.77|24.99|24.79|24.99|24.79|24.97|24.77|12
1644302880000|2022-02-08 06:48:00|25|24.8|25|24.8|25|24.8|24.99|24.79|3
1644302900000|2022-02-08 06:48:20|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644302910000|2022-02-08 06:48:30|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644302920000|2022-02-08 06:48:40|24.99|24.79|24.96|24.76|24.99|24.79|24.95|24.75|7
1644302930000|2022-02-08 06:48:50|24.95|24.75|24.97|24.77|24.99|24.79|24.95|24.75|9
1644302940000|2022-02-08 06:49:00|24.98|24.78|24.99|24.79|25|24.8|24.97|24.77|12
1644302950000|2022-02-08 06:49:10|25|24.8|25.01|24.81|25.02|24.82|25|24.8|4
1644302960000|2022-02-08 06:49:20|25.02|24.82|25.04|24.84|25.05|24.85|25.02|24.82|11
1644302970000|2022-02-08 06:49:30|25.05|24.85|25.04|24.84|25.05|24.85|25.03|24.83|10
1644302980000|2022-02-08 06:49:40|25.03|24.83|25.04|24.84|25.04|24.84|25.03|24.83|6
1644303000000|2022-02-08 06:50:00|25.03|24.83|25.04|24.84|25.05|24.85|25.03|24.83|10
1644303010000|2022-02-08 06:50:10|25.05|24.85|25.06|24.86|25.06|24.86|25.04|24.84|8
1644303020000|2022-02-08 06:50:20|25.05|24.85|25.06|24.86|25.07|24.87|25.05|24.85|4
1644303030000|2022-02-08 06:50:30|25.07|24.87|25.08|24.88|25.08|24.88|25.07|24.87|6
1644303040000|2022-02-08 06:50:40|25.07|24.87|25.08|24.88|25.08|24.88|25.07|24.87|4
1644303050000|2022-02-08 06:50:50|25.09|24.89|25.09|24.89|25.09|24.89|25.09|24.89|1
1644303080000|2022-02-08 06:51:20|25.1|24.9|25.1|24.9|25.1|24.9|25.1|24.9|1
1644303100000|2022-02-08 06:51:40|25.09|24.89|25.09|24.89|25.09|24.89|25.09|24.89|1
1644303110000|2022-02-08 06:51:50|25.1|24.9|25.1|24.9|25.11|24.91|25.09|24.89|6
1644303120000|2022-02-08 06:52:00|25.11|24.91|25.11|24.91|25.11|24.91|25.1|24.9|3
1644303130000|2022-02-08 06:52:10|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|4
1644303140000|2022-02-08 06:52:20|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|2
1644303150000|2022-02-08 06:52:30|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|4
1644303160000|2022-02-08 06:52:40|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|2
1644303170000|2022-02-08 06:52:50|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|6
1644303190000|2022-02-08 06:53:10|25.1|24.9|25.12|24.92|25.12|24.92|25.1|24.9|3
1644303200000|2022-02-08 06:53:20|25.11|24.91|25.11|24.91|25.12|24.92|25.11|24.91|3
1644303210000|2022-02-08 06:53:30|25.12|24.92|25.12|24.92|25.13|24.93|25.11|24.91|8
1644303220000|2022-02-08 06:53:40|25.13|24.93|25.13|24.93|25.13|24.93|25.12|24.92|7
1644303230000|2022-02-08 06:53:50|25.12|24.92|25.12|24.92|25.13|24.93|25.12|24.92|13
1644303240000|2022-02-08 06:54:00|25.11|24.91|25.11|24.91|25.11|24.91|25.11|24.91|1
1644303250000|2022-02-08 06:54:10|25.12|24.92|25.12|24.92|25.12|24.92|25.12|24.92|1
1644303260000|2022-02-08 06:54:20|25.13|24.93|25.13|24.93|25.13|24.93|25.13|24.93|1
1644303270000|2022-02-08 06:54:30|25.14|24.94|25.14|24.94|25.14|24.94|25.14|24.94|1
1644303280000|2022-02-08 06:54:40|25.15|24.95|25.13|24.93|25.15|24.95|25.13|24.93|3
1644303300000|2022-02-08 06:55:00|25.12|24.92|25.13|24.93|25.13|24.93|25.12|24.92|4
1644303310000|2022-02-08 06:55:10|25.14|24.94|25.14|24.94|25.14|24.94|25.13|24.93|5
1644303320000|2022-02-08 06:55:20|25.15|24.95|25.15|24.95|25.15|24.95|25.15|24.95|1
1644303340000|2022-02-08 06:55:40|25.16|24.96|25.16|24.96|25.16|24.96|25.16|24.96|1
1644303350000|2022-02-08 06:55:50|25.15|24.95|25.13|24.93|25.15|24.95|25.13|24.93|5
1644303360000|2022-02-08 06:56:00|25.14|24.94|25.13|24.93|25.14|24.94|25.13|24.93|4
1644303370000|2022-02-08 06:56:10|25.12|24.92|25.12|24.92|25.12|24.92|25.11|24.91|7
1644303380000|2022-02-08 06:56:20|25.11|24.91|25.12|24.92|25.12|24.92|25.11|24.91|8
1644303390000|2022-02-08 06:56:30|25.11|24.91|25.11|24.91|25.12|24.92|25.11|24.91|7
1644303410000|2022-02-08 06:56:50|25.1|24.9|25.1|24.9|25.11|24.91|25.1|24.9|3
1644303420000|2022-02-08 06:57:00|25.09|24.89|25.1|24.9|25.11|24.91|25.09|24.89|6
1644303430000|2022-02-08 06:57:10|25.11|24.91|25.1|24.9|25.11|24.91|25.1|24.9|4
1644303440000|2022-02-08 06:57:20|25.09|24.89|25.1|24.9|25.1|24.9|25.09|24.89|4
1644303450000|2022-02-08 06:57:30|25.09|24.89|25.1|24.9|25.1|24.9|25.09|24.89|6
1644303460000|2022-02-08 06:57:40|25.09|24.89|25.09|24.89|25.1|24.9|25.09|24.89|11
1644303470000|2022-02-08 06:57:50|25.1|24.9|25.1|24.9|25.11|24.91|25.1|24.9|5
1644303480000|2022-02-08 06:58:00|25.11|24.91|25.11|24.91|25.11|24.91|25.11|24.91|1
1644303500000|2022-02-08 06:58:20|25.12|24.92|25.12|24.92|25.12|24.92|25.12|24.92|1
1644303510000|2022-02-08 06:58:30|25.13|24.93|25.13|24.93|25.13|24.93|25.12|24.92|3
1644303520000|2022-02-08 06:58:40|25.12|24.92|25.12|24.92|25.12|24.92|25.12|24.92|1
1644303530000|2022-02-08 06:58:50|25.13|24.93|25.13|24.93|25.13|24.93|25.12|24.92|3
1644303540000|2022-02-08 06:59:00|25.12|24.92|25.12|24.92|25.13|24.93|25.12|24.92|5
1644303550000|2022-02-08 06:59:10|25.11|24.91|25.12|24.92|25.12|24.92|25.11|24.91|2
1644303580000|2022-02-08 06:59:40|25.11|24.91|25.11|24.91|25.12|24.92|25.11|24.91|15
1644303590000|2022-02-08 06:59:50|25.12|24.92|25.11|24.91|25.12|24.92|25.11|24.91|8
1644303600000|2022-02-08 07:00:00|25.12|24.92|25.14|24.94|25.14|24.94|25.11|24.91|10
1644303610000|2022-02-08 07:00:10|25.15|24.95|25.15|24.95|25.15|24.95|25.14|24.94|11
1644303620000|2022-02-08 07:00:20|25.14|24.94|25.11|24.91|25.15|24.95|25.11|24.91|10
1644303630000|2022-02-08 07:00:30|25.1|24.9|25.11|24.91|25.11|24.91|25.1|24.9|4
1644303640000|2022-02-08 07:00:40|25.12|24.92|25.12|24.92|25.12|24.92|25.11|24.91|5
1644303650000|2022-02-08 07:00:50|25.11|24.91|25.11|24.91|25.12|24.92|25.11|24.91|3
1644303660000|2022-02-08 07:01:00|25.12|24.92|25.09|24.89|25.12|24.92|25.09|24.89|6
1644303670000|2022-02-08 07:01:10|25.08|24.88|25.08|24.88|25.08|24.88|25.08|24.88|1
1644303680000|2022-02-08 07:01:20|25.07|24.87|25.06|24.86|25.08|24.88|25.05|24.85|10
1644303690000|2022-02-08 07:01:30|25.05|24.85|25.04|24.84|25.05|24.85|25.03|24.83|4
1644303700000|2022-02-08 07:01:40|25.03|24.83|25.03|24.83|25.04|24.84|25.03|24.83|5
1644303710000|2022-02-08 07:01:50|25.04|24.84|25.03|24.83|25.04|24.84|25.03|24.83|6
1644303720000|2022-02-08 07:02:00|25.02|24.82|25.02|24.82|25.03|24.83|25.02|24.82|9
1644303730000|2022-02-08 07:02:10|25.03|24.83|25.03|24.83|25.03|24.83|25.02|24.82|7
1644303760000|2022-02-08 07:02:40|25.02|24.82|25.02|24.82|25.02|24.82|25.01|24.81|7
1644303770000|2022-02-08 07:02:50|25.01|24.81|24.99|24.79|25.02|24.82|24.99|24.79|9
1644303780000|2022-02-08 07:03:00|25|24.8|25|24.8|25|24.8|24.99|24.79|9
1644303790000|2022-02-08 07:03:10|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|9
1644303800000|2022-02-08 07:03:20|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|6
1644303810000|2022-02-08 07:03:30|25|24.8|25|24.8|25.01|24.81|25|24.8|3
1644303820000|2022-02-08 07:03:40|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644303830000|2022-02-08 07:03:50|25.01|24.81|24.99|24.79|25.01|24.81|24.99|24.79|5
1644303840000|2022-02-08 07:04:00|24.98|24.78|24.98|24.78|24.99|24.79|24.98|24.78|3
1644303850000|2022-02-08 07:04:10|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|5
1644303860000|2022-02-08 07:04:20|24.98|24.78|24.99|24.79|25|24.8|24.98|24.78|4
1644303870000|2022-02-08 07:04:30|25|24.8|25.02|24.82|25.03|24.83|25|24.8|5
1644303880000|2022-02-08 07:04:40|25.01|24.81|25.02|24.82|25.02|24.82|25|24.8|8
1644303890000|2022-02-08 07:04:50|25.01|24.81|25|24.8|25.01|24.81|24.99|24.79|5
1644303900000|2022-02-08 07:05:00|24.99|24.79|24.97|24.77|25.01|24.81|24.97|24.77|9
1644303910000|2022-02-08 07:05:10|24.96|24.76|24.97|24.77|24.97|24.77|24.96|24.76|8
1644303920000|2022-02-08 07:05:20|24.98|24.78|24.98|24.78|24.98|24.78|24.97|24.77|5
1644303930000|2022-02-08 07:05:30|24.97|24.77|24.95|24.75|24.97|24.77|24.95|24.75|3
1644303940000|2022-02-08 07:05:40|24.96|24.76|24.94|24.74|24.96|24.76|24.93|24.73|7
1644303950000|2022-02-08 07:05:50|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|5
1644303970000|2022-02-08 07:06:10|24.94|24.74|24.94|24.74|24.94|24.74|24.94|24.74|1
1644303980000|2022-02-08 07:06:20|24.93|24.73|24.94|24.74|24.94|24.74|24.93|24.73|4
1644303990000|2022-02-08 07:06:30|24.93|24.73|24.94|24.74|24.94|24.74|24.93|24.73|2
1644304000000|2022-02-08 07:06:40|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|3
1644304010000|2022-02-08 07:06:50|24.92|24.72|24.92|24.72|24.93|24.73|24.92|24.72|3
1644304020000|2022-02-08 07:07:00|24.91|24.71|24.91|24.71|24.92|24.72|24.91|24.71|9
1644304030000|2022-02-08 07:07:10|24.9|24.7|24.91|24.71|24.91|24.71|24.9|24.7|8
1644304050000|2022-02-08 07:07:30|24.92|24.72|24.91|24.71|24.92|24.72|24.91|24.71|2
1644304060000|2022-02-08 07:07:40|24.92|24.72|24.92|24.72|24.92|24.72|24.91|24.71|3
1644304070000|2022-02-08 07:07:50|24.93|24.73|24.94|24.74|24.94|24.74|24.92|24.72|4
1644304080000|2022-02-08 07:08:00|24.95|24.75|24.93|24.73|24.95|24.75|24.93|24.73|5
1644304090000|2022-02-08 07:08:10|24.94|24.74|24.91|24.71|24.94|24.74|24.91|24.71|10
1644304100000|2022-02-08 07:08:20|24.9|24.7|24.9|24.7|24.9|24.7|24.9|24.7|1
1644304110000|2022-02-08 07:08:30|24.89|24.69|24.87|24.67|24.9|24.7|24.87|24.67|5
1644304120000|2022-02-08 07:08:40|24.86|24.66|24.86|24.66|24.88|24.68|24.86|24.66|9
1644304130000|2022-02-08 07:08:50|24.87|24.67|24.88|24.68|24.88|24.68|24.86|24.66|6
1644304140000|2022-02-08 07:09:00|24.87|24.67|24.87|24.67|24.87|24.67|24.86|24.66|3
1644304150000|2022-02-08 07:09:10|24.86|24.66|24.87|24.67|24.87|24.67|24.86|24.66|4
1644304170000|2022-02-08 07:09:30|24.88|24.68|24.89|24.69|24.89|24.69|24.88|24.68|4
1644304180000|2022-02-08 07:09:40|24.9|24.7|24.89|24.69|24.9|24.7|24.89|24.69|10
1644304190000|2022-02-08 07:09:50|24.88|24.68|24.89|24.69|24.89|24.69|24.88|24.68|2
1644304200000|2022-02-08 07:10:00|24.88|24.68|24.89|24.69|24.89|24.69|24.88|24.68|2
1644304210000|2022-02-08 07:10:10|24.88|24.68|24.9|24.7|24.9|24.7|24.88|24.68|3
1644304220000|2022-02-08 07:10:20|24.91|24.71|24.91|24.71|24.91|24.71|24.9|24.7|3
1644304230000|2022-02-08 07:10:30|24.9|24.7|24.93|24.73|24.93|24.73|24.9|24.7|6
1644304240000|2022-02-08 07:10:40|24.94|24.74|24.92|24.72|24.94|24.74|24.92|24.72|3
1644304260000|2022-02-08 07:11:00|24.93|24.73|24.94|24.74|24.94|24.74|24.93|24.73|4
1644304280000|2022-02-08 07:11:20|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|2
1644304290000|2022-02-08 07:11:30|24.93|24.73|24.93|24.73|24.94|24.74|24.93|24.73|3
1644304300000|2022-02-08 07:11:40|24.94|24.74|24.93|24.73|24.94|24.74|24.93|24.73|4
1644304330000|2022-02-08 07:12:10|24.94|24.74|24.93|24.73|24.94|24.74|24.93|24.73|6
1644304340000|2022-02-08 07:12:20|24.94|24.74|24.97|24.77|24.97|24.77|24.93|24.73|8
1644304350000|2022-02-08 07:12:30|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644304390000|2022-02-08 07:13:10|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|6
1644304400000|2022-02-08 07:13:20|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644304410000|2022-02-08 07:13:30|25|24.8|24.97|24.77|25|24.8|24.97|24.77|4
1644304420000|2022-02-08 07:13:40|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644304430000|2022-02-08 07:13:50|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|2
1644304440000|2022-02-08 07:14:00|24.97|24.77|24.98|24.78|24.98|24.78|24.97|24.77|4
1644304450000|2022-02-08 07:14:10|24.97|24.77|24.96|24.76|24.98|24.78|24.96|24.76|8
1644304460000|2022-02-08 07:14:20|24.97|24.77|24.97|24.77|24.97|24.77|24.96|24.76|5
1644304470000|2022-02-08 07:14:30|24.96|24.76|24.94|24.74|24.96|24.76|24.93|24.73|7
1644304480000|2022-02-08 07:14:40|24.95|24.75|24.94|24.74|24.95|24.75|24.94|24.74|2
1644304490000|2022-02-08 07:14:50|24.95|24.75|24.95|24.75|24.95|24.75|24.95|24.75|1
1644304500000|2022-02-08 07:15:00|24.96|24.76|24.96|24.76|24.96|24.76|24.96|24.76|1
1644304510000|2022-02-08 07:15:10|24.97|24.77|24.96|24.76|24.97|24.77|24.96|24.76|2
1644304520000|2022-02-08 07:15:20|24.97|24.77|24.97|24.77|24.97|24.77|24.96|24.76|3
1644304530000|2022-02-08 07:15:30|24.98|24.78|24.99|24.79|24.99|24.79|24.97|24.77|4
1644304540000|2022-02-08 07:15:40|25|24.8|25|24.8|25|24.8|24.99|24.79|5
1644304550000|2022-02-08 07:15:50|24.99|24.79|25|24.8|25|24.8|24.99|24.79|4
1644304560000|2022-02-08 07:16:00|24.99|24.79|25.01|24.81|25.01|24.81|24.99|24.79|9
1644304570000|2022-02-08 07:16:10|25.02|24.82|25|24.8|25.02|24.82|24.99|24.79|7
1644304580000|2022-02-08 07:16:20|25.01|24.81|25|24.8|25.01|24.81|25|24.8|4
1644304590000|2022-02-08 07:16:30|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644304610000|2022-02-08 07:16:50|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644304630000|2022-02-08 07:17:10|24.98|24.78|24.97|24.77|24.99|24.79|24.97|24.77|10
1644304640000|2022-02-08 07:17:20|24.96|24.76|24.96|24.76|24.96|24.76|24.96|24.76|1
1644304650000|2022-02-08 07:17:30|24.95|24.75|24.96|24.76|24.96|24.76|24.95|24.75|2
1644304660000|2022-02-08 07:17:40|24.95|24.75|24.95|24.75|24.96|24.76|24.95|24.75|5
1644304670000|2022-02-08 07:17:50|24.94|24.74|24.92|24.72|24.94|24.74|24.92|24.72|5
1644304690000|2022-02-08 07:18:10|24.93|24.73|24.93|24.73|24.93|24.73|24.92|24.72|3
1644304700000|2022-02-08 07:18:20|24.94|24.74|24.96|24.76|24.96|24.76|24.94|24.74|7
1644304710000|2022-02-08 07:18:30|24.95|24.75|24.94|24.74|24.96|24.76|24.94|24.74|10
1644304720000|2022-02-08 07:18:40|24.95|24.75|24.95|24.75|24.95|24.75|24.94|24.74|5
1644304730000|2022-02-08 07:18:50|24.96|24.76|24.96|24.76|24.96|24.76|24.96|24.76|1
1644304750000|2022-02-08 07:19:10|24.97|24.77|24.98|24.78|24.98|24.78|24.96|24.76|16
1644304760000|2022-02-08 07:19:20|24.97|24.77|24.98|24.78|24.99|24.79|24.97|24.77|10
1644304770000|2022-02-08 07:19:30|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|6
1644304780000|2022-02-08 07:19:40|24.97|24.77|24.98|24.78|24.99|24.79|24.97|24.77|4
1644304790000|2022-02-08 07:19:50|24.97|24.77|24.98|24.78|24.98|24.78|24.97|24.77|2
1644304800000|2022-02-08 07:20:00|24.97|24.77|24.98|24.78|24.98|24.78|24.97|24.77|2
1644304810000|2022-02-08 07:20:10|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|5
1644304830000|2022-02-08 07:20:30|24.96|24.76|24.97|24.77|24.97|24.77|24.96|24.76|2
1644304840000|2022-02-08 07:20:40|24.96|24.76|24.97|24.77|24.98|24.78|24.96|24.76|6
1644304850000|2022-02-08 07:20:50|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644304860000|2022-02-08 07:21:00|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644304870000|2022-02-08 07:21:10|25|24.8|25.01|24.81|25.01|24.81|24.99|24.79|4
1644304880000|2022-02-08 07:21:20|25|24.8|25|24.8|25.01|24.81|24.99|24.79|7
1644304890000|2022-02-08 07:21:30|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644304900000|2022-02-08 07:21:40|24.99|24.79|25.01|24.81|25.01|24.81|24.99|24.79|5
1644304910000|2022-02-08 07:21:50|25|24.8|25.01|24.81|25.01|24.81|25|24.8|6
1644304920000|2022-02-08 07:22:00|25.02|24.82|25.02|24.82|25.02|24.82|25.02|24.82|1
1644304930000|2022-02-08 07:22:10|25.03|24.83|25.02|24.82|25.03|24.83|25.02|24.82|6
1644304950000|2022-02-08 07:22:30|25.03|24.83|25.04|24.84|25.04|24.84|25.03|24.83|2
1644304960000|2022-02-08 07:22:40|25.05|24.85|25.08|24.88|25.08|24.88|25.05|24.85|6
1644304970000|2022-02-08 07:22:50|25.09|24.89|25.08|24.88|25.09|24.89|25.07|24.87|6
1644304980000|2022-02-08 07:23:00|25.07|24.87|25.07|24.87|25.09|24.89|25.07|24.87|10
1644304990000|2022-02-08 07:23:10|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|2
1644305000000|2022-02-08 07:23:20|25.06|24.86|25.07|24.87|25.07|24.87|25.05|24.85|4
1644305010000|2022-02-08 07:23:30|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644305020000|2022-02-08 07:23:40|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|8
1644305030000|2022-02-08 07:23:50|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|8
1644305040000|2022-02-08 07:24:00|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|2
1644305050000|2022-02-08 07:24:10|25.03|24.83|25.03|24.83|25.03|24.83|25.03|24.83|1
1644305060000|2022-02-08 07:24:20|25.02|24.82|25|24.8|25.02|24.82|25|24.8|7
1644305070000|2022-02-08 07:24:30|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|7
1644305080000|2022-02-08 07:24:40|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|6
1644305090000|2022-02-08 07:24:50|24.98|24.78|24.97|24.77|24.98|24.78|24.96|24.76|4
1644305100000|2022-02-08 07:25:00|24.96|24.76|24.96|24.76|24.97|24.77|24.96|24.76|9
1644305110000|2022-02-08 07:25:10|24.97|24.77|24.99|24.79|24.99|24.79|24.97|24.77|3
1644305120000|2022-02-08 07:25:20|25|24.8|25|24.8|25|24.8|24.99|24.79|3
1644305130000|2022-02-08 07:25:30|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644305140000|2022-02-08 07:25:40|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|4
1644305160000|2022-02-08 07:26:00|24.98|24.78|24.99|24.79|24.99|24.79|24.97|24.77|7
1644305170000|2022-02-08 07:26:10|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644305180000|2022-02-08 07:26:20|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|7
1644305190000|2022-02-08 07:26:30|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|2
1644305200000|2022-02-08 07:26:40|25|24.8|25|24.8|25|24.8|25|24.8|1
1644305210000|2022-02-08 07:26:50|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644305220000|2022-02-08 07:27:00|24.99|24.79|24.99|24.79|24.99|24.79|24.99|24.79|1
1644305230000|2022-02-08 07:27:10|25|24.8|24.99|24.79|25|24.8|24.99|24.79|4
1644305240000|2022-02-08 07:27:20|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|2
1644305250000|2022-02-08 07:27:30|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|4
1644305260000|2022-02-08 07:27:40|24.98|24.78|24.99|24.79|24.99|24.79|24.98|24.78|4
1644305270000|2022-02-08 07:27:50|25|24.8|25|24.8|25|24.8|25|24.8|1
1644305320000|2022-02-08 07:28:40|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644305330000|2022-02-08 07:28:50|24.99|24.79|25|24.8|25|24.8|24.99|24.79|8
1644305340000|2022-02-08 07:29:00|24.99|24.79|25|24.8|25|24.8|24.99|24.79|8
1644305350000|2022-02-08 07:29:10|25.01|24.81|25.01|24.81|25.01|24.81|25.01|24.81|1
1644305360000|2022-02-08 07:29:20|25|24.8|25|24.8|25.01|24.81|25|24.8|3
1644305400000|2022-02-08 07:30:00|25.01|24.81|24.98|24.78|25.01|24.81|24.98|24.78|4
1644305410000|2022-02-08 07:30:10|24.99|24.79|24.98|24.78|24.99|24.79|24.98|24.78|2
1644305420000|2022-02-08 07:30:20|24.97|24.77|24.97|24.77|24.97|24.77|24.97|24.77|1
1644305430000|2022-02-08 07:30:30|24.96|24.76|24.96|24.76|24.97|24.77|24.96|24.76|9
1644305440000|2022-02-08 07:30:40|24.97|24.77|24.96|24.76|24.97|24.77|24.96|24.76|8
1644305450000|2022-02-08 07:30:50|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|3
1644305460000|2022-02-08 07:31:00|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644305470000|2022-02-08 07:31:10|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|3
1644305480000|2022-02-08 07:31:20|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644305510000|2022-02-08 07:31:50|24.97|24.77|24.97|24.77|24.98|24.78|24.97|24.77|7
1644305520000|2022-02-08 07:32:00|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|4
1644305530000|2022-02-08 07:32:10|24.98|24.78|24.97|24.77|24.98|24.78|24.97|24.77|6
1644305540000|2022-02-08 07:32:20|24.96|24.76|24.95|24.75|24.97|24.77|24.95|24.75|4
1644305550000|2022-02-08 07:32:30|24.96|24.76|24.95|24.75|24.96|24.76|24.95|24.75|6
1644305560000|2022-02-08 07:32:40|24.96|24.76|24.96|24.76|24.96|24.76|24.95|24.75|17
1644305570000|2022-02-08 07:32:50|24.95|24.75|24.96|24.76|24.96|24.76|24.95|24.75|8
1644305600000|2022-02-08 07:33:20|24.97|24.77|24.99|24.79|24.99|24.79|24.97|24.77|3
1644305610000|2022-02-08 07:33:30|25|24.8|25|24.8|25|24.8|25|24.8|1
1644305620000|2022-02-08 07:33:40|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|8
1644305630000|2022-02-08 07:33:50|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|9
1644305640000|2022-02-08 07:34:00|25|24.8|25|24.8|25|24.8|24.99|24.79|3
1644305650000|2022-02-08 07:34:10|24.99|24.79|25.01|24.81|25.01|24.81|24.99|24.79|5
1644305660000|2022-02-08 07:34:20|25.02|24.82|25.02|24.82|25.02|24.82|25.02|24.82|1
1644305670000|2022-02-08 07:34:30|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|5
1644305680000|2022-02-08 07:34:40|25|24.8|25.01|24.81|25.01|24.81|25|24.8|2
1644305710000|2022-02-08 07:35:10|25.02|24.82|25.03|24.83|25.03|24.83|25.01|24.81|14
1644305720000|2022-02-08 07:35:20|25.04|24.84|25.03|24.83|25.05|24.85|25.03|24.83|6
1644305730000|2022-02-08 07:35:30|25.02|24.82|25.04|24.84|25.04|24.84|25.02|24.82|3
1644305740000|2022-02-08 07:35:40|25.03|24.83|25.04|24.84|25.04|24.84|25.03|24.83|4
1644305750000|2022-02-08 07:35:50|25.03|24.83|25.02|24.82|25.04|24.84|25.02|24.82|6
1644305760000|2022-02-08 07:36:00|25.03|24.83|25.03|24.83|25.03|24.83|25.02|24.82|7
1644305770000|2022-02-08 07:36:10|25.02|24.82|25|24.8|25.02|24.82|24.99|24.79|5
1644305790000|2022-02-08 07:36:30|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|3
1644305800000|2022-02-08 07:36:40|25|24.8|25.01|24.81|25.01|24.81|24.99|24.79|6
1644305810000|2022-02-08 07:36:50|25.02|24.82|25.02|24.82|25.02|24.82|25.01|24.81|5
1644305820000|2022-02-08 07:37:00|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|2
1644305830000|2022-02-08 07:37:10|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|2
1644305840000|2022-02-08 07:37:20|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|5
1644305850000|2022-02-08 07:37:30|25.02|24.82|25.02|24.82|25.02|24.82|25.02|24.82|1
1644305870000|2022-02-08 07:37:50|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|2
1644305880000|2022-02-08 07:38:00|25.01|24.81|25.01|24.81|25.02|24.82|25.01|24.81|3
1644305890000|2022-02-08 07:38:10|25|24.8|25|24.8|25.01|24.81|25|24.8|3
1644305900000|2022-02-08 07:38:20|25.01|24.81|25|24.8|25.01|24.81|25|24.8|6
1644305910000|2022-02-08 07:38:30|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644305920000|2022-02-08 07:38:40|25.01|24.81|25|24.8|25.01|24.81|25|24.8|4
1644305950000|2022-02-08 07:39:10|25.01|24.81|25.01|24.81|25.01|24.81|25.01|24.81|1
1644305960000|2022-02-08 07:39:20|25.02|24.82|25.02|24.82|25.02|24.82|25.01|24.81|3
1644305970000|2022-02-08 07:39:30|25.03|24.83|25.02|24.82|25.03|24.83|25.02|24.82|2
1644305980000|2022-02-08 07:39:40|25.03|24.83|25.03|24.83|25.03|24.83|25.03|24.83|1
1644305990000|2022-02-08 07:39:50|25.02|24.82|25.02|24.82|25.03|24.83|25.02|24.82|3
1644306000000|2022-02-08 07:40:00|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|10
1644306010000|2022-02-08 07:40:10|25.01|24.81|25.02|24.82|25.02|24.82|25.01|24.81|4
1644306020000|2022-02-08 07:40:20|25.03|24.83|25.03|24.83|25.03|24.83|25.02|24.82|5
1644306030000|2022-02-08 07:40:30|25.04|24.84|25.03|24.83|25.04|24.84|25.02|24.82|8
1644306040000|2022-02-08 07:40:40|25.02|24.82|25.02|24.82|25.02|24.82|25.02|24.82|1
1644306050000|2022-02-08 07:40:50|25.03|24.83|25.04|24.84|25.05|24.85|25.03|24.83|4
1644306100000|2022-02-08 07:41:40|25.03|24.83|25.03|24.83|25.03|24.83|25.03|24.83|1
1644306120000|2022-02-08 07:42:00|25.02|24.82|25.02|24.82|25.03|24.83|25.02|24.82|3
1644306130000|2022-02-08 07:42:10|25.01|24.81|25|24.8|25.01|24.81|25|24.8|2
1644306150000|2022-02-08 07:42:30|25.01|24.81|25.01|24.81|25.02|24.82|25|24.8|11
1644306160000|2022-02-08 07:42:40|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|4
1644306170000|2022-02-08 07:42:50|25|24.8|25.01|24.81|25.01|24.81|25|24.8|2
1644306180000|2022-02-08 07:43:00|25|24.8|25.02|24.82|25.02|24.82|25|24.8|5
1644306200000|2022-02-08 07:43:20|25.03|24.83|25.02|24.82|25.03|24.83|25.02|24.82|2
1644306210000|2022-02-08 07:43:30|25.04|24.84|25.03|24.83|25.04|24.84|25.03|24.83|2
1644306220000|2022-02-08 07:43:40|25.04|24.84|25.03|24.83|25.04|24.84|25.03|24.83|2
1644306230000|2022-02-08 07:43:50|25.04|24.84|25.07|24.87|25.07|24.87|25.04|24.84|8
1644306240000|2022-02-08 07:44:00|25.06|24.86|25.06|24.86|25.07|24.87|25.06|24.86|9
1644306250000|2022-02-08 07:44:10|25.05|24.85|25.05|24.85|25.06|24.86|25.05|24.85|5
1644306260000|2022-02-08 07:44:20|25.04|24.84|25.05|24.85|25.05|24.85|25.04|24.84|4
1644306270000|2022-02-08 07:44:30|25.04|24.84|25.04|24.84|25.05|24.85|25.04|24.84|5
1644306280000|2022-02-08 07:44:40|25.05|24.85|25.04|24.84|25.06|24.86|25.04|24.84|6
1644306310000|2022-02-08 07:45:10|25.03|24.83|25.04|24.84|25.04|24.84|25.03|24.83|4
1644306320000|2022-02-08 07:45:20|25.05|24.85|25.04|24.84|25.05|24.85|25.04|24.84|2
1644306340000|2022-02-08 07:45:40|25.03|24.83|25.01|24.81|25.03|24.83|25.01|24.81|9
1644306350000|2022-02-08 07:45:50|25.02|24.82|25.02|24.82|25.02|24.82|25.02|24.82|1
1644306360000|2022-02-08 07:46:00|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|3
1644306370000|2022-02-08 07:46:10|25|24.8|24.99|24.79|25.01|24.81|24.99|24.79|6
1644306380000|2022-02-08 07:46:20|25|24.8|25|24.8|25|24.8|24.99|24.79|17
1644306390000|2022-02-08 07:46:30|24.99|24.79|24.99|24.79|25|24.8|24.99|24.79|5
1644306400000|2022-02-08 07:46:40|24.98|24.78|24.98|24.78|24.99|24.79|24.98|24.78|3
1644306410000|2022-02-08 07:46:50|24.99|24.79|24.99|24.79|24.99|24.79|24.98|24.78|5
1644306420000|2022-02-08 07:47:00|24.98|24.78|24.98|24.78|24.98|24.78|24.98|24.78|1
1644306430000|2022-02-08 07:47:10|24.99|24.79|25|24.8|25|24.8|24.99|24.79|2
1644306470000|2022-02-08 07:47:50|25.01|24.81|25|24.8|25.01|24.81|25|24.8|6
1644306480000|2022-02-08 07:48:00|25.01|24.81|25.02|24.82|25.02|24.82|25|24.8|6
1644306490000|2022-02-08 07:48:10|25.01|24.81|25.04|24.84|25.04|24.84|25.01|24.81|8
1644306500000|2022-02-08 07:48:20|25.03|24.83|25.04|24.84|25.04|24.84|25.03|24.83|6
1644306530000|2022-02-08 07:48:50|25.05|24.85|25.06|24.86|25.07|24.87|25.05|24.85|6
1644306540000|2022-02-08 07:49:00|25.05|24.85|25.05|24.85|25.06|24.86|25.05|24.85|3
1644306550000|2022-02-08 07:49:10|25.06|24.86|25.07|24.87|25.07|24.87|25.05|24.85|6
1644306560000|2022-02-08 07:49:20|25.08|24.88|25.07|24.87|25.08|24.88|25.07|24.87|2
1644306600000|2022-02-08 07:50:00|25.06|24.86|25.07|24.87|25.07|24.87|25.06|24.86|8
1644306610000|2022-02-08 07:50:10|25.06|24.86|25.06|24.86|25.07|24.87|25.06|24.86|5
1644306620000|2022-02-08 07:50:20|25.07|24.87|25.08|24.88|25.08|24.88|25.06|24.86|6
1644306630000|2022-02-08 07:50:30|25.07|24.87|25.07|24.87|25.07|24.87|25.07|24.87|1
1644306650000|2022-02-08 07:50:50|25.08|24.88|25.05|24.85|25.08|24.88|25.05|24.85|6
1644306670000|2022-02-08 07:51:10|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644306680000|2022-02-08 07:51:20|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|2
1644306690000|2022-02-08 07:51:30|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|2
1644306700000|2022-02-08 07:51:40|25.05|24.85|25.05|24.85|25.05|24.85|25.05|24.85|1
1644306710000|2022-02-08 07:51:50|25.06|24.86|25.06|24.86|25.06|24.86|25.06|24.86|1
1644306720000|2022-02-08 07:52:00|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|2
1644306730000|2022-02-08 07:52:10|25.05|24.85|25.05|24.85|25.06|24.86|25.05|24.85|3
1644306740000|2022-02-08 07:52:20|25.06|24.86|25.05|24.85|25.06|24.86|25.05|24.85|2
1644306750000|2022-02-08 07:52:30|25.06|24.86|25.06|24.86|25.06|24.86|25.05|24.85|3
1644306770000|2022-02-08 07:52:50|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|6
1644306780000|2022-02-08 07:53:00|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|4
1644306790000|2022-02-08 07:53:10|25.05|24.85|25.06|24.86|25.06|24.86|25.05|24.85|4
1644306800000|2022-02-08 07:53:20|25.07|24.87|25.07|24.87|25.07|24.87|25.07|24.87|1
1644306810000|2022-02-08 07:53:30|25.06|24.86|25.06|24.86|25.07|24.87|25.06|24.86|5
1644306820000|2022-02-08 07:53:40|25.07|24.87|25.07|24.87|25.07|24.87|25.07|24.87|1
1644306840000|2022-02-08 07:54:00|25.08|24.88|25.08|24.88|25.08|24.88|25.08|24.88|1
1644306850000|2022-02-08 07:54:10|25.09|24.89|25.09|24.89|25.09|24.89|25.09|24.89|1
1644306860000|2022-02-08 07:54:20|25.08|24.88|25.1|24.9|25.1|24.9|25.08|24.88|5
1644306870000|2022-02-08 07:54:30|25.09|24.89|25.1|24.9|25.11|24.91|25.09|24.89|4
1644306880000|2022-02-08 07:54:40|25.11|24.91|25.11|24.91|25.11|24.91|25.11|24.91|1
1644306890000|2022-02-08 07:54:50|25.1|24.9|25.1|24.9|25.11|24.91|25.1|24.9|3
1644306940000|2022-02-08 07:55:40|25.09|24.89|25.09|24.89|25.1|24.9|25.09|24.89|5
1644306950000|2022-02-08 07:55:50|25.08|24.88|25.09|24.89|25.09|24.89|25.08|24.88|2
1644306960000|2022-02-08 07:56:00|25.08|24.88|25.09|24.89|25.09|24.89|25.08|24.88|2
1644306970000|2022-02-08 07:56:10|25.08|24.88|25.09|24.89|25.09|24.89|25.08|24.88|2
1644306980000|2022-02-08 07:56:20|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|3
1644307000000|2022-02-08 07:56:40|25.11|24.91|25.1|24.9|25.11|24.91|25.1|24.9|4
1644307030000|2022-02-08 07:57:10|25.09|24.89|25.09|24.89|25.1|24.9|25.09|24.89|3
1644307040000|2022-02-08 07:57:20|25.1|24.9|25.09|24.89|25.1|24.9|25.09|24.89|2
1644307050000|2022-02-08 07:57:30|25.08|24.88|25.09|24.89|25.09|24.89|25.08|24.88|2
1644307060000|2022-02-08 07:57:40|25.08|24.88|25.08|24.88|25.08|24.88|25.07|24.87|3
1644307080000|2022-02-08 07:58:00|25.07|24.87|25.07|24.87|25.07|24.87|25.07|24.87|1
1644307110000|2022-02-08 07:58:30|25.08|24.88|25.08|24.88|25.08|24.88|25.08|24.88|1
1644307120000|2022-02-08 07:58:40|25.07|24.87|25.07|24.87|25.08|24.88|25.07|24.87|3
1644307140000|2022-02-08 07:59:00|25.08|24.88|25.08|24.88|25.08|24.88|25.08|24.88|1
1644307150000|2022-02-08 07:59:10|25.09|24.89|25.09|24.89|25.1|24.9|25.09|24.89|3
1644307160000|2022-02-08 07:59:20|25.08|24.88|25.09|24.89|25.09|24.89|25.08|24.88|6
1644307170000|2022-02-08 07:59:30|25.08|24.88|25.08|24.88|25.09|24.89|25.08|24.88|7
1644307190000|2022-02-08 07:59:50|25.07|24.87|25.07|24.87|25.08|24.88|25.07|24.87|3
1644307200000|2022-02-08 08:00:00|25.08|24.88|25.08|24.88|25.08|24.88|25.07|24.87|5
1644307220000|2022-02-08 08:00:20|25.09|24.89|25.09|24.89|25.09|24.89|25.09|24.89|1
1644307230000|2022-02-08 08:00:30|25.1|24.9|25.1|24.9|25.1|24.9|25.09|24.89|5
1644307250000|2022-02-08 08:00:50|25.11|24.91|25.09|24.89|25.11|24.91|25.09|24.89|11
1644307260000|2022-02-08 08:01:00|25.08|24.88|25.08|24.88|25.09|24.89|25.08|24.88|3
1644307270000|2022-02-08 08:01:10|25.09|24.89|25.07|24.87|25.09|24.89|25.06|24.86|7
1644307280000|2022-02-08 08:01:20|25.06|24.86|25.03|24.83|25.06|24.86|25.03|24.83|12
1644307290000|2022-02-08 08:01:30|25.04|24.84|25.02|24.82|25.04|24.84|25.02|24.82|7
1644307300000|2022-02-08 08:01:40|25.01|24.81|25|24.8|25.01|24.81|24.99|24.79|4
1644307310000|2022-02-08 08:01:50|24.99|24.79|25|24.8|25|24.8|24.99|24.79|4
1644307320000|2022-02-08 08:02:00|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|3
1644307340000|2022-02-08 08:02:20|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|6
1644307350000|2022-02-08 08:02:30|25|24.8|25|24.8|25.01|24.81|24.99|24.79|13
1644307360000|2022-02-08 08:02:40|25.01|24.81|25|24.8|25.01|24.81|25|24.8|10
1644307370000|2022-02-08 08:02:50|24.99|24.79|24.99|24.79|25|24.8|24.98|24.78|11
1644307380000|2022-02-08 08:03:00|25|24.8|25|24.8|25.01|24.81|25|24.8|5
1644307390000|2022-02-08 08:03:10|25.01|24.81|25.01|24.81|25.01|24.81|25|24.8|5
1644307400000|2022-02-08 08:03:20|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|2
1644307410000|2022-02-08 08:03:30|25.02|24.82|25.01|24.81|25.02|24.82|25.01|24.81|2
1644307420000|2022-02-08 08:03:40|25.02|24.82|24.99|24.79|25.02|24.82|24.99|24.79|4
1644307430000|2022-02-08 08:03:50|24.98|24.78|24.98|24.78|24.98|24.78|24.97|24.77|3
1644307440000|2022-02-08 08:04:00|24.97|24.77|24.98|24.78|24.98|24.78|24.97|24.77|6
1644307450000|2022-02-08 08:04:10|24.97|24.77|24.97|24.77|24.97|24.77|24.96|24.76|7
1644307460000|2022-02-08 08:04:20|24.96|24.76|24.96|24.76|24.97|24.77|24.96|24.76|5
1644307470000|2022-02-08 08:04:30|24.97|24.77|24.95|24.75|24.97|24.77|24.95|24.75|5
1644307480000|2022-02-08 08:04:40|24.94|24.74|24.92|24.72|24.94|24.74|24.92|24.72|5
1644307500000|2022-02-08 08:05:00|24.91|24.71|24.9|24.7|24.92|24.72|24.9|24.7|6
1644307510000|2022-02-08 08:05:10|24.89|24.69|24.88|24.68|24.9|24.7|24.88|24.68|4
1644307520000|2022-02-08 08:05:20|24.87|24.67|24.83|24.63|24.87|24.67|24.83|24.63|15
1644307530000|2022-02-08 08:05:30|24.82|24.62|24.79|24.59|24.84|24.64|24.78|24.58|13
1644307540000|2022-02-08 08:05:40|24.8|24.6|24.78|24.58|24.8|24.6|24.78|24.58|7
1644307550000|2022-02-08 08:05:50|24.79|24.59|24.78|24.58|24.79|24.59|24.78|24.58|8
1644307560000|2022-02-08 08:06:00|24.77|24.57|24.79|24.59|24.79|24.59|24.77|24.57|5
1644307570000|2022-02-08 08:06:10|24.78|24.58|24.79|24.59|24.79|24.59|24.78|24.58|6
1644307580000|2022-02-08 08:06:20|24.78|24.58|24.79|24.59|24.79|24.59|24.78|24.58|4
1644307590000|2022-02-08 08:06:30|24.8|24.6|24.81|24.61|24.81|24.61|24.8|24.6|2
1644307600000|2022-02-08 08:06:40|24.82|24.62|24.83|24.63|24.84|24.64|24.82|24.62|4
1644307610000|2022-02-08 08:06:50|24.84|24.64|24.85|24.65|24.85|24.65|24.84|24.64|2
1644307620000|2022-02-08 08:07:00|24.84|24.64|24.84|24.64|24.85|24.65|24.84|24.64|3
1644307630000|2022-02-08 08:07:10|24.83|24.63|24.83|24.63|24.84|24.64|24.82|24.62|9
1644307640000|2022-02-08 08:07:20|24.82|24.62|24.81|24.61|24.82|24.62|24.81|24.61|2
1644307650000|2022-02-08 08:07:30|24.8|24.6|24.8|24.6|24.81|24.61|24.8|24.6|9
1644307660000|2022-02-08 08:07:40|24.79|24.59|24.76|24.56|24.79|24.59|24.76|24.56|4
1644307670000|2022-02-08 08:07:50|24.75|24.55|24.73|24.53|24.75|24.55|24.73|24.53|3
1644307680000|2022-02-08 08:08:00|24.74|24.54|24.72|24.52|24.74|24.54|24.71|24.51|5
1644307690000|2022-02-08 08:08:10|24.71|24.51|24.72|24.52|24.72|24.52|24.71|24.51|8
1644307700000|2022-02-08 08:08:20|24.71|24.51|24.68|24.48|24.72|24.52|24.68|24.48|6
1644307710000|2022-02-08 08:08:30|24.67|24.47|24.7|24.5|24.7|24.5|24.67|24.47|6
1644307720000|2022-02-08 08:08:40|24.69|24.49|24.67|24.47|24.7|24.5|24.67|24.47|13
1644307730000|2022-02-08 08:08:50|24.68|24.48|24.67|24.47|24.68|24.48|24.66|24.46|14
1644307740000|2022-02-08 08:09:00|24.68|24.48|24.67|24.47|24.68|24.48|24.67|24.47|2
1644307750000|2022-02-08 08:09:10|24.66|24.46|24.66|24.46|24.67|24.47|24.66|24.46|5
1644307760000|2022-02-08 08:09:20|24.67|24.47|24.65|24.45|24.67|24.47|24.65|24.45|7
1644307770000|2022-02-08 08:09:30|24.66|24.46|24.59|24.39|24.66|24.46|24.59|24.39|12
1644307780000|2022-02-08 08:09:40|24.6|24.4|24.61|24.41|24.61|24.41|24.59|24.39|8
1644307790000|2022-02-08 08:09:50|24.6|24.4|24.6|24.4|24.61|24.41|24.6|24.4|3
1644307800000|2022-02-08 08:10:00|24.61|24.41|24.59|24.39|24.61|24.41|24.59|24.39|15
1644307810000|2022-02-08 08:10:10|24.6|24.4|24.63|24.43|24.63|24.43|24.6|24.4|6
1644307820000|2022-02-08 08:10:20|24.64|24.44|24.66|24.46|24.66|24.46|24.64|24.44|7
1644307830000|2022-02-08 08:10:30|24.65|24.45|24.66|24.46|24.66|24.46|24.64|24.44|4
1644307840000|2022-02-08 08:10:40|24.67|24.47|24.66|24.46|24.67|24.47|24.65|24.45|8
1644307850000|2022-02-08 08:10:50|24.67|24.47|24.65|24.45|24.67|24.47|24.65|24.45|5
1644307860000|2022-02-08 08:11:00|24.64|24.44|24.64|24.44|24.66|24.46|24.64|24.44|7
1644307870000|2022-02-08 08:11:10|24.63|24.43|24.62|24.42|24.64|24.44|24.62|24.42|10
1644307880000|2022-02-08 08:11:20|24.61|24.41|24.62|24.42|24.62|24.42|24.61|24.41|4
1644307890000|2022-02-08 08:11:30|24.61|24.41|24.6|24.4|24.61|24.41|24.58|24.38|11
1644307900000|2022-02-08 08:11:40|24.61|24.41|24.61|24.41|24.61|24.41|24.6|24.4|9
1644307910000|2022-02-08 08:11:50|24.6|24.4|24.6|24.4|24.6|24.4|24.59|24.39|3
1644307920000|2022-02-08 08:12:00|24.61|24.41|24.61|24.41|24.62|24.42|24.61|24.41|3
1644307930000|2022-02-08 08:12:10|24.6|24.4|24.6|24.4|24.61|24.41|24.6|24.4|9
1644307940000|2022-02-08 08:12:20|24.59|24.39|24.59|24.39|24.59|24.39|24.59|24.39|1
1644307950000|2022-02-08 08:12:30|24.58|24.38|24.57|24.37|24.59|24.39|24.57|24.37|13
1644307960000|2022-02-08 08:12:40|24.56|24.36|24.55|24.35|24.56|24.36|24.55|24.35|6
1644307970000|2022-02-08 08:12:50|24.54|24.34|24.54|24.34|24.55|24.35|24.54|24.34|7
1644307980000|2022-02-08 08:13:00|24.53|24.33|24.53|24.33|24.54|24.34|24.53|24.33|5
1644307990000|2022-02-08 08:13:10|24.52|24.32|24.49|24.29|24.52|24.32|24.48|24.28|13
1644308000000|2022-02-08 08:13:20|24.47|24.27|24.45|24.25|24.49|24.29|24.44|24.24|16
1644308010000|2022-02-08 08:13:30|24.44|24.24|24.41|24.21|24.44|24.24|24.4|24.2|12
1644308020000|2022-02-08 08:13:40|24.4|24.2|24.4|24.2|24.4|24.2|24.37|24.17|15
1644308030000|2022-02-08 08:13:50|24.41|24.21|24.39|24.19|24.41|24.21|24.39|24.19|7
1644308040000|2022-02-08 08:14:00|24.38|24.18|24.38|24.18|24.4|24.2|24.37|24.17|11
1644308050000|2022-02-08 08:14:10|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|13
1644308060000|2022-02-08 08:14:20|24.38|24.18|24.41|24.21|24.41|24.21|24.37|24.17|7
1644308070000|2022-02-08 08:14:30|24.4|24.2|24.45|24.25|24.45|24.25|24.4|24.2|8
1644308080000|2022-02-08 08:14:40|24.46|24.26|24.51|24.31|24.52|24.32|24.46|24.26|15
1644308090000|2022-02-08 08:14:50|24.52|24.32|24.47|24.27|24.52|24.32|24.46|24.26|10
1644308100000|2022-02-08 08:15:00|24.46|24.26|24.43|24.23|24.46|24.26|24.43|24.23|4
1644308110000|2022-02-08 08:15:10|24.42|24.22|24.43|24.23|24.43|24.23|24.4|24.2|16
1644308120000|2022-02-08 08:15:20|24.42|24.22|24.41|24.21|24.43|24.23|24.41|24.21|10
1644308130000|2022-02-08 08:15:30|24.4|24.2|24.35|24.15|24.4|24.2|24.35|24.15|10
1644308140000|2022-02-08 08:15:40|24.36|24.16|24.3|24.1|24.36|24.16|24.3|24.1|11
1644308150000|2022-02-08 08:15:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|8
1644308160000|2022-02-08 08:16:00|24.29|24.09|24.34|24.14|24.34|24.14|24.29|24.09|11
1644308170000|2022-02-08 08:16:10|24.33|24.13|24.37|24.17|24.38|24.18|24.33|24.13|13
1644308180000|2022-02-08 08:16:20|24.38|24.18|24.38|24.18|24.38|24.18|24.36|24.16|12
1644308190000|2022-02-08 08:16:30|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644308200000|2022-02-08 08:16:40|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644308210000|2022-02-08 08:16:50|24.37|24.17|24.38|24.18|24.39|24.19|24.37|24.17|4
1644308220000|2022-02-08 08:17:00|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644308230000|2022-02-08 08:17:10|24.39|24.19|24.43|24.23|24.43|24.23|24.39|24.19|13
1644308240000|2022-02-08 08:17:20|24.42|24.22|24.46|24.26|24.46|24.26|24.42|24.22|9
1644308250000|2022-02-08 08:17:30|24.47|24.27|24.48|24.28|24.48|24.28|24.47|24.27|2
1644308260000|2022-02-08 08:17:40|24.49|24.29|24.49|24.29|24.49|24.29|24.48|24.28|3
1644308270000|2022-02-08 08:17:50|24.48|24.28|24.46|24.26|24.48|24.28|24.46|24.26|7
1644308280000|2022-02-08 08:18:00|24.45|24.25|24.43|24.23|24.45|24.25|24.43|24.23|7
1644308290000|2022-02-08 08:18:10|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|5
1644308300000|2022-02-08 08:18:20|24.4|24.2|24.39|24.19|24.4|24.2|24.38|24.18|12
1644308310000|2022-02-08 08:18:30|24.38|24.18|24.36|24.16|24.38|24.18|24.36|24.16|3
1644308320000|2022-02-08 08:18:40|24.35|24.15|24.34|24.14|24.36|24.16|24.34|24.14|12
1644308330000|2022-02-08 08:18:50|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|5
1644308340000|2022-02-08 08:19:00|24.32|24.12|24.36|24.16|24.36|24.16|24.32|24.12|10
1644308350000|2022-02-08 08:19:10|24.37|24.17|24.38|24.18|24.38|24.18|24.36|24.16|4
1644308360000|2022-02-08 08:19:20|24.37|24.17|24.38|24.18|24.38|24.18|24.36|24.16|8
1644308370000|2022-02-08 08:19:30|24.37|24.17|24.38|24.18|24.38|24.18|24.36|24.16|8
1644308380000|2022-02-08 08:19:40|24.39|24.19|24.42|24.22|24.42|24.22|24.38|24.18|6
1644308390000|2022-02-08 08:19:50|24.41|24.21|24.39|24.19|24.42|24.22|24.39|24.19|7
1644308400000|2022-02-08 08:20:00|24.38|24.18|24.4|24.2|24.4|24.2|24.38|24.18|3
1644308410000|2022-02-08 08:20:10|24.39|24.19|24.44|24.24|24.44|24.24|24.39|24.19|12
1644308420000|2022-02-08 08:20:20|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|7
1644308430000|2022-02-08 08:20:30|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|6
1644308440000|2022-02-08 08:20:40|24.44|24.24|24.43|24.23|24.44|24.24|24.42|24.22|6
1644308450000|2022-02-08 08:20:50|24.42|24.22|24.44|24.24|24.45|24.25|24.42|24.22|9
1644308460000|2022-02-08 08:21:00|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644308470000|2022-02-08 08:21:10|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644308480000|2022-02-08 08:21:20|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644308490000|2022-02-08 08:21:30|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644308500000|2022-02-08 08:21:40|24.43|24.23|24.45|24.25|24.45|24.25|24.43|24.23|3
1644308510000|2022-02-08 08:21:50|24.46|24.26|24.48|24.28|24.49|24.29|24.45|24.25|9
1644308520000|2022-02-08 08:22:00|24.49|24.29|24.5|24.3|24.5|24.3|24.48|24.28|4
1644308530000|2022-02-08 08:22:10|24.51|24.31|24.52|24.32|24.53|24.33|24.51|24.31|8
1644308540000|2022-02-08 08:22:20|24.51|24.31|24.51|24.31|24.52|24.32|24.51|24.31|11
1644308550000|2022-02-08 08:22:30|24.5|24.3|24.46|24.26|24.5|24.3|24.46|24.26|11
1644308560000|2022-02-08 08:22:40|24.47|24.27|24.49|24.29|24.51|24.31|24.46|24.26|15
1644308570000|2022-02-08 08:22:50|24.5|24.3|24.52|24.32|24.52|24.32|24.49|24.29|7
1644308580000|2022-02-08 08:23:00|24.51|24.31|24.54|24.34|24.54|24.34|24.51|24.31|14
1644308590000|2022-02-08 08:23:10|24.53|24.33|24.53|24.33|24.54|24.34|24.53|24.33|3
1644308600000|2022-02-08 08:23:20|24.54|24.34|24.54|24.34|24.54|24.34|24.53|24.33|5
1644308610000|2022-02-08 08:23:30|24.56|24.36|24.56|24.36|24.57|24.37|24.55|24.35|11
1644308620000|2022-02-08 08:23:40|24.57|24.37|24.56|24.36|24.57|24.37|24.55|24.35|10
1644308630000|2022-02-08 08:23:50|24.55|24.35|24.54|24.34|24.55|24.35|24.53|24.33|4
1644308640000|2022-02-08 08:24:00|24.53|24.33|24.54|24.34|24.54|24.34|24.53|24.33|10
1644308650000|2022-02-08 08:24:10|24.53|24.33|24.51|24.31|24.54|24.34|24.51|24.31|11
1644308670000|2022-02-08 08:24:30|24.5|24.3|24.5|24.3|24.51|24.31|24.5|24.3|5
1644308680000|2022-02-08 08:24:40|24.51|24.31|24.52|24.32|24.53|24.33|24.51|24.31|8
1644308690000|2022-02-08 08:24:50|24.53|24.33|24.53|24.33|24.54|24.34|24.53|24.33|7
1644308700000|2022-02-08 08:25:00|24.54|24.34|24.53|24.33|24.54|24.34|24.53|24.33|6
1644308710000|2022-02-08 08:25:10|24.52|24.32|24.52|24.32|24.52|24.32|24.52|24.32|1
1644308730000|2022-02-08 08:25:30|24.51|24.31|24.51|24.31|24.51|24.31|24.51|24.31|1
1644308740000|2022-02-08 08:25:40|24.5|24.3|24.49|24.29|24.5|24.3|24.48|24.28|12
1644308750000|2022-02-08 08:25:50|24.48|24.28|24.47|24.27|24.48|24.28|24.46|24.26|11
1644308760000|2022-02-08 08:26:00|24.46|24.26|24.42|24.22|24.46|24.26|24.41|24.21|13
1644308770000|2022-02-08 08:26:10|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|4
1644308780000|2022-02-08 08:26:20|24.41|24.21|24.43|24.23|24.43|24.23|24.4|24.2|15
1644308790000|2022-02-08 08:26:30|24.42|24.22|24.4|24.2|24.42|24.22|24.4|24.2|9
1644308800000|2022-02-08 08:26:40|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644308810000|2022-02-08 08:26:50|24.39|24.19|24.37|24.17|24.4|24.2|24.36|24.16|19
1644308820000|2022-02-08 08:27:00|24.38|24.18|24.39|24.19|24.4|24.2|24.37|24.17|16
1644308830000|2022-02-08 08:27:10|24.4|24.2|24.43|24.23|24.44|24.24|24.4|24.2|10
1644308840000|2022-02-08 08:27:20|24.42|24.22|24.44|24.24|24.44|24.24|24.42|24.22|3
1644308850000|2022-02-08 08:27:30|24.43|24.23|24.47|24.27|24.47|24.27|24.43|24.23|9
1644308860000|2022-02-08 08:27:40|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|10
1644308870000|2022-02-08 08:27:50|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|2
1644308880000|2022-02-08 08:28:00|24.46|24.26|24.51|24.31|24.51|24.31|24.46|24.26|16
1644308890000|2022-02-08 08:28:10|24.5|24.3|24.52|24.32|24.52|24.32|24.5|24.3|9
1644308900000|2022-02-08 08:28:20|24.53|24.33|24.53|24.33|24.53|24.33|24.53|24.33|1
1644308910000|2022-02-08 08:28:30|24.52|24.32|24.52|24.32|24.53|24.33|24.52|24.32|9
1644308920000|2022-02-08 08:28:40|24.53|24.33|24.53|24.33|24.55|24.35|24.53|24.33|9
1644308930000|2022-02-08 08:28:50|24.54|24.34|24.52|24.32|24.54|24.34|24.52|24.32|3
1644308940000|2022-02-08 08:29:00|24.53|24.33|24.52|24.32|24.53|24.33|24.51|24.31|6
1644308950000|2022-02-08 08:29:10|24.53|24.33|24.49|24.29|24.53|24.33|24.49|24.29|9
1644308960000|2022-02-08 08:29:20|24.5|24.3|24.5|24.3|24.5|24.3|24.49|24.29|7
1644308970000|2022-02-08 08:29:30|24.51|24.31|24.5|24.3|24.51|24.31|24.49|24.29|6
1644308980000|2022-02-08 08:29:40|24.49|24.29|24.48|24.28|24.51|24.31|24.48|24.28|10
1644308990000|2022-02-08 08:29:50|24.49|24.29|24.48|24.28|24.49|24.29|24.47|24.27|4
1644309000000|2022-02-08 08:30:00|24.47|24.27|24.49|24.29|24.49|24.29|24.47|24.27|13
1644309010000|2022-02-08 08:30:10|24.48|24.28|24.52|24.32|24.52|24.32|24.48|24.28|7
1644309020000|2022-02-08 08:30:20|24.53|24.33|24.55|24.35|24.55|24.35|24.53|24.33|5
1644309030000|2022-02-08 08:30:30|24.54|24.34|24.55|24.35|24.56|24.36|24.54|24.34|6
1644309040000|2022-02-08 08:30:40|24.54|24.34|24.53|24.33|24.54|24.34|24.52|24.32|8
1644309050000|2022-02-08 08:30:50|24.54|24.34|24.51|24.31|24.54|24.34|24.51|24.31|8
1644309060000|2022-02-08 08:31:00|24.5|24.3|24.49|24.29|24.5|24.3|24.48|24.28|8
1644309070000|2022-02-08 08:31:10|24.48|24.28|24.45|24.25|24.48|24.28|24.45|24.25|16
1644309080000|2022-02-08 08:31:20|24.46|24.26|24.51|24.31|24.51|24.31|24.45|24.25|11
1644309090000|2022-02-08 08:31:30|24.5|24.3|24.49|24.29|24.51|24.31|24.49|24.29|14
1644309100000|2022-02-08 08:31:40|24.48|24.28|24.47|24.27|24.49|24.29|24.46|24.26|12
1644309110000|2022-02-08 08:31:50|24.46|24.26|24.45|24.25|24.47|24.27|24.45|24.25|6
1644309120000|2022-02-08 08:32:00|24.44|24.24|24.45|24.25|24.45|24.25|24.43|24.23|10
1644309130000|2022-02-08 08:32:10|24.46|24.26|24.48|24.28|24.48|24.28|24.45|24.25|7
1644309140000|2022-02-08 08:32:20|24.49|24.29|24.51|24.31|24.51|24.31|24.49|24.29|3
1644309150000|2022-02-08 08:32:30|24.5|24.3|24.52|24.32|24.52|24.32|24.5|24.3|9
1644309160000|2022-02-08 08:32:40|24.51|24.31|24.52|24.32|24.52|24.32|24.51|24.31|8
1644309170000|2022-02-08 08:32:50|24.51|24.31|24.51|24.31|24.51|24.31|24.5|24.3|3
1644309180000|2022-02-08 08:33:00|24.52|24.32|24.51|24.31|24.52|24.32|24.51|24.31|2
1644309190000|2022-02-08 08:33:10|24.52|24.32|24.52|24.32|24.52|24.32|24.52|24.32|1
1644309200000|2022-02-08 08:33:20|24.51|24.31|24.5|24.3|24.52|24.32|24.5|24.3|10
1644309210000|2022-02-08 08:33:30|24.51|24.31|24.49|24.29|24.51|24.31|24.48|24.28|9
1644309220000|2022-02-08 08:33:40|24.5|24.3|24.5|24.3|24.5|24.3|24.49|24.29|7
1644309230000|2022-02-08 08:33:50|24.49|24.29|24.49|24.29|24.5|24.3|24.49|24.29|5
1644309240000|2022-02-08 08:34:00|24.5|24.3|24.49|24.29|24.5|24.3|24.49|24.29|16
1644309250000|2022-02-08 08:34:10|24.5|24.3|24.47|24.27|24.5|24.3|24.46|24.26|16
1644309260000|2022-02-08 08:34:20|24.48|24.28|24.48|24.28|24.49|24.29|24.46|24.26|13
1644309270000|2022-02-08 08:34:30|24.47|24.27|24.48|24.28|24.49|24.29|24.47|24.27|8
1644309280000|2022-02-08 08:34:40|24.47|24.27|24.44|24.24|24.48|24.28|24.44|24.24|10
1644309290000|2022-02-08 08:34:50|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|10
1644309300000|2022-02-08 08:35:00|24.42|24.22|24.4|24.2|24.43|24.23|24.4|24.2|5
1644309310000|2022-02-08 08:35:10|24.39|24.19|24.41|24.21|24.41|24.21|24.39|24.19|13
1644309320000|2022-02-08 08:35:20|24.39|24.19|24.41|24.21|24.42|24.22|24.39|24.19|17
1644309330000|2022-02-08 08:35:30|24.42|24.22|24.45|24.25|24.45|24.25|24.42|24.22|14
1644309340000|2022-02-08 08:35:40|24.46|24.26|24.49|24.29|24.49|24.29|24.45|24.25|6
1644309350000|2022-02-08 08:35:50|24.5|24.3|24.51|24.31|24.52|24.32|24.49|24.29|7
1644309360000|2022-02-08 08:36:00|24.52|24.32|24.52|24.32|24.53|24.33|24.51|24.31|9
1644309370000|2022-02-08 08:36:10|24.53|24.33|24.54|24.34|24.54|24.34|24.53|24.33|4
1644309380000|2022-02-08 08:36:20|24.53|24.33|24.53|24.33|24.54|24.34|24.53|24.33|3
1644309390000|2022-02-08 08:36:30|24.54|24.34|24.53|24.33|24.54|24.34|24.53|24.33|6
1644309400000|2022-02-08 08:36:40|24.54|24.34|24.54|24.34|24.55|24.35|24.52|24.32|21
1644309410000|2022-02-08 08:36:50|24.55|24.35|24.56|24.36|24.56|24.36|24.55|24.35|4
1644309420000|2022-02-08 08:37:00|24.57|24.37|24.57|24.37|24.57|24.37|24.57|24.37|1
1644309430000|2022-02-08 08:37:10|24.56|24.36|24.56|24.36|24.56|24.36|24.55|24.35|3
1644309440000|2022-02-08 08:37:20|24.55|24.35|24.54|24.34|24.55|24.35|24.53|24.33|4
1644309450000|2022-02-08 08:37:30|24.53|24.33|24.5|24.3|24.54|24.34|24.49|24.29|10
1644309460000|2022-02-08 08:37:40|24.51|24.31|24.51|24.31|24.51|24.31|24.49|24.29|5
1644309470000|2022-02-08 08:37:50|24.52|24.32|24.52|24.32|24.53|24.33|24.52|24.32|5
1644309480000|2022-02-08 08:38:00|24.53|24.33|24.5|24.3|24.53|24.33|24.5|24.3|8
1644309490000|2022-02-08 08:38:10|24.49|24.29|24.47|24.27|24.49|24.29|24.47|24.27|14
1644309500000|2022-02-08 08:38:20|24.46|24.26|24.46|24.26|24.46|24.26|24.46|24.26|1
1644309510000|2022-02-08 08:38:30|24.45|24.25|24.42|24.22|24.45|24.25|24.42|24.22|14
1644309520000|2022-02-08 08:38:40|24.43|24.23|24.43|24.23|24.44|24.24|24.42|24.22|15
1644309530000|2022-02-08 08:38:50|24.42|24.22|24.44|24.24|24.44|24.24|24.42|24.22|5
1644309540000|2022-02-08 08:39:00|24.43|24.23|24.42|24.22|24.44|24.24|24.42|24.22|4
1644309550000|2022-02-08 08:39:10|24.41|24.21|24.4|24.2|24.42|24.22|24.4|24.2|10
1644309560000|2022-02-08 08:39:20|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|10
1644309570000|2022-02-08 08:39:30|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|8
1644309580000|2022-02-08 08:39:40|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|13
1644309590000|2022-02-08 08:39:50|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|3
1644309600000|2022-02-08 08:40:00|24.43|24.23|24.47|24.27|24.48|24.28|24.42|24.22|10
1644309610000|2022-02-08 08:40:10|24.48|24.28|24.49|24.29|24.49|24.29|24.48|24.28|2
1644309620000|2022-02-08 08:40:20|24.48|24.28|24.46|24.26|24.49|24.29|24.46|24.26|5
1644309630000|2022-02-08 08:40:30|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|5
1644309640000|2022-02-08 08:40:40|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|6
1644309650000|2022-02-08 08:40:50|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|2
1644309660000|2022-02-08 08:41:00|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|2
1644309670000|2022-02-08 08:41:10|24.44|24.24|24.42|24.22|24.45|24.25|24.42|24.22|13
1644309680000|2022-02-08 08:41:20|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|5
1644309690000|2022-02-08 08:41:30|24.4|24.2|24.39|24.19|24.41|24.21|24.39|24.19|6
1644309700000|2022-02-08 08:41:40|24.38|24.18|24.35|24.15|24.38|24.18|24.34|24.14|9
1644309710000|2022-02-08 08:41:50|24.34|24.14|24.34|24.14|24.34|24.14|24.32|24.12|7
1644309720000|2022-02-08 08:42:00|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|9
1644309730000|2022-02-08 08:42:10|24.34|24.14|24.3|24.1|24.35|24.15|24.3|24.1|7
1644309740000|2022-02-08 08:42:20|24.29|24.09|24.29|24.09|24.31|24.11|24.28|24.08|15
1644309750000|2022-02-08 08:42:30|24.31|24.11|24.31|24.11|24.31|24.11|24.29|24.09|11
1644309760000|2022-02-08 08:42:40|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644309770000|2022-02-08 08:42:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644309780000|2022-02-08 08:43:00|24.33|24.13|24.29|24.09|24.33|24.13|24.29|24.09|5
1644309790000|2022-02-08 08:43:10|24.28|24.08|24.26|24.06|24.29|24.09|24.26|24.06|8
1644309800000|2022-02-08 08:43:20|24.27|24.07|24.27|24.07|24.28|24.08|24.25|24.05|15
1644309810000|2022-02-08 08:43:30|24.26|24.06|24.25|24.05|24.27|24.07|24.24|24.04|14
1644309820000|2022-02-08 08:43:40|24.24|24.04|24.27|24.07|24.28|24.08|24.24|24.04|11
1644309830000|2022-02-08 08:43:50|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|5
1644309840000|2022-02-08 08:44:00|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|13
1644309850000|2022-02-08 08:44:10|24.29|24.09|24.31|24.11|24.31|24.11|24.29|24.09|13
1644309860000|2022-02-08 08:44:20|24.32|24.12|24.33|24.13|24.34|24.14|24.31|24.11|10
1644309870000|2022-02-08 08:44:30|24.32|24.12|24.3|24.1|24.32|24.12|24.29|24.09|5
1644309880000|2022-02-08 08:44:40|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|6
1644309890000|2022-02-08 08:44:50|24.31|24.11|24.28|24.08|24.31|24.11|24.28|24.08|10
1644309900000|2022-02-08 08:45:00|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|8
1644309910000|2022-02-08 08:45:10|24.29|24.09|24.31|24.11|24.31|24.11|24.29|24.09|5
1644309920000|2022-02-08 08:45:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644309930000|2022-02-08 08:45:30|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644309940000|2022-02-08 08:45:40|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|7
1644309950000|2022-02-08 08:45:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644309960000|2022-02-08 08:46:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|3
1644309970000|2022-02-08 08:46:10|24.35|24.15|24.38|24.18|24.38|24.18|24.35|24.15|6
1644309980000|2022-02-08 08:46:20|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644309990000|2022-02-08 08:46:30|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|5
1644310000000|2022-02-08 08:46:40|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644310010000|2022-02-08 08:46:50|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644310020000|2022-02-08 08:47:00|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|6
1644310030000|2022-02-08 08:47:10|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|13
1644310040000|2022-02-08 08:47:20|24.37|24.17|24.36|24.16|24.38|24.18|24.36|24.16|6
1644310050000|2022-02-08 08:47:30|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|2
1644310060000|2022-02-08 08:47:40|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644310070000|2022-02-08 08:47:50|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|8
1644310080000|2022-02-08 08:48:00|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|6
1644310090000|2022-02-08 08:48:10|24.4|24.2|24.39|24.19|24.4|24.2|24.38|24.18|8
1644310100000|2022-02-08 08:48:20|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644310110000|2022-02-08 08:48:30|24.39|24.19|24.39|24.19|24.39|24.19|24.39|24.19|1
1644310120000|2022-02-08 08:48:40|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|8
1644310130000|2022-02-08 08:48:50|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|4
1644310140000|2022-02-08 08:49:00|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644310150000|2022-02-08 08:49:10|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644310160000|2022-02-08 08:49:20|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|7
1644310170000|2022-02-08 08:49:30|24.39|24.19|24.41|24.21|24.41|24.21|24.39|24.19|5
1644310180000|2022-02-08 08:49:40|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644310190000|2022-02-08 08:49:50|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|9
1644310200000|2022-02-08 08:50:00|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|6
1644310210000|2022-02-08 08:50:10|24.41|24.21|24.43|24.23|24.43|24.23|24.4|24.2|11
1644310220000|2022-02-08 08:50:20|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|6
1644310230000|2022-02-08 08:50:30|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644310240000|2022-02-08 08:50:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|5
1644310250000|2022-02-08 08:50:50|24.42|24.22|24.4|24.2|24.42|24.22|24.4|24.2|3
1644310260000|2022-02-08 08:51:00|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644310270000|2022-02-08 08:51:10|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|2
1644310280000|2022-02-08 08:51:20|24.41|24.21|24.4|24.2|24.41|24.21|24.39|24.19|10
1644310290000|2022-02-08 08:51:30|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|4
1644310300000|2022-02-08 08:51:40|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|4
1644310310000|2022-02-08 08:51:50|24.39|24.19|24.3|24.1|24.39|24.19|24.3|24.1|11
1644310320000|2022-02-08 08:52:00|24.31|24.11|24.29|24.09|24.31|24.11|24.28|24.08|4
1644310330000|2022-02-08 08:52:10|24.3|24.1|24.33|24.13|24.33|24.13|24.3|24.1|4
1644310340000|2022-02-08 08:52:20|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|7
1644310350000|2022-02-08 08:52:30|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644310360000|2022-02-08 08:52:40|24.32|24.12|24.28|24.08|24.32|24.12|24.28|24.08|9
1644310370000|2022-02-08 08:52:50|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|6
1644310380000|2022-02-08 08:53:00|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|6
1644310390000|2022-02-08 08:53:10|24.27|24.07|24.3|24.1|24.31|24.11|24.27|24.07|5
1644310400000|2022-02-08 08:53:20|24.31|24.11|24.28|24.08|24.31|24.11|24.28|24.08|6
1644310410000|2022-02-08 08:53:30|24.29|24.09|24.26|24.06|24.29|24.09|24.26|24.06|6
1644310420000|2022-02-08 08:53:40|24.25|24.05|24.22|24.02|24.25|24.05|24.21|24.01|8
1644310430000|2022-02-08 08:53:50|24.21|24.01|24.21|24.01|24.23|24.03|24.21|24.01|9
1644310440000|2022-02-08 08:54:00|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|4
1644310450000|2022-02-08 08:54:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|10
1644310460000|2022-02-08 08:54:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644310470000|2022-02-08 08:54:30|24.23|24.03|24.22|24.02|24.23|24.03|24.2|24|10
1644310480000|2022-02-08 08:54:40|24.21|24.01|24.18|23.98|24.21|24.01|24.18|23.98|7
1644310490000|2022-02-08 08:54:50|24.17|23.97|24.13|23.93|24.17|23.97|24.12|23.92|7
1644310500000|2022-02-08 08:55:00|24.14|23.94|24.2|24|24.2|24|24.14|23.94|13
1644310510000|2022-02-08 08:55:10|24.19|23.99|24.23|24.03|24.23|24.03|24.19|23.99|7
1644310520000|2022-02-08 08:55:20|24.22|24.02|24.21|24.01|24.23|24.03|24.2|24|6
1644310530000|2022-02-08 08:55:30|24.2|24|24.25|24.05|24.25|24.05|24.2|24|10
1644310540000|2022-02-08 08:55:40|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|11
1644310550000|2022-02-08 08:55:50|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644310560000|2022-02-08 08:56:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644310570000|2022-02-08 08:56:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644310580000|2022-02-08 08:56:20|24.2|24|24.19|23.99|24.21|24.01|24.19|23.99|8
1644310590000|2022-02-08 08:56:30|24.2|24|24.19|23.99|24.2|24|24.18|23.98|4
1644310600000|2022-02-08 08:56:40|24.2|24|24.17|23.97|24.2|24|24.17|23.97|10
1644310610000|2022-02-08 08:56:50|24.18|23.98|24.19|23.99|24.19|23.99|24.17|23.97|10
1644310620000|2022-02-08 08:57:00|24.18|23.98|24.2|24|24.21|24.01|24.18|23.98|5
1644310630000|2022-02-08 08:57:10|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644310640000|2022-02-08 08:57:20|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|6
1644310650000|2022-02-08 08:57:30|24.21|24.01|24.24|24.04|24.24|24.04|24.21|24.01|9
1644310660000|2022-02-08 08:57:40|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|5
1644310670000|2022-02-08 08:57:50|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644310680000|2022-02-08 08:58:00|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|6
1644310690000|2022-02-08 08:58:10|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|4
1644310700000|2022-02-08 08:58:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644310710000|2022-02-08 08:58:30|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644310720000|2022-02-08 08:58:40|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|5
1644310730000|2022-02-08 08:58:50|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644310740000|2022-02-08 08:59:00|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644310750000|2022-02-08 08:59:10|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|9
1644310760000|2022-02-08 08:59:20|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|12
1644310770000|2022-02-08 08:59:30|24.22|24.02|24.19|23.99|24.23|24.03|24.18|23.98|10
1644310780000|2022-02-08 08:59:40|24.18|23.98|24.2|24|24.21|24.01|24.17|23.97|12
1644310790000|2022-02-08 08:59:50|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|11
1644310800000|2022-02-08 09:00:00|24.18|23.98|24.19|23.99|24.19|23.99|24.17|23.97|6
1644310810000|2022-02-08 09:00:10|24.2|24|24.21|24.01|24.21|24.01|24.19|23.99|8
1644310820000|2022-02-08 09:00:20|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|7
1644310830000|2022-02-08 09:00:30|24.25|24.05|24.28|24.08|24.28|24.08|24.24|24.04|5
1644310840000|2022-02-08 09:00:40|24.29|24.09|24.29|24.09|24.31|24.11|24.28|24.08|7
1644310850000|2022-02-08 09:00:50|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|17
1644310860000|2022-02-08 09:01:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644310870000|2022-02-08 09:01:10|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|9
1644310880000|2022-02-08 09:01:20|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|12
1644310890000|2022-02-08 09:01:30|24.33|24.13|24.33|24.13|24.35|24.15|24.33|24.13|7
1644310900000|2022-02-08 09:01:40|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644310910000|2022-02-08 09:01:50|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|8
1644310920000|2022-02-08 09:02:00|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644310930000|2022-02-08 09:02:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644310940000|2022-02-08 09:02:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644310950000|2022-02-08 09:02:30|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644310960000|2022-02-08 09:02:40|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644310980000|2022-02-08 09:03:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644310990000|2022-02-08 09:03:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|7
1644311000000|2022-02-08 09:03:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644311010000|2022-02-08 09:03:30|24.31|24.11|24.28|24.08|24.32|24.12|24.28|24.08|9
1644311020000|2022-02-08 09:03:40|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644311030000|2022-02-08 09:03:50|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644311040000|2022-02-08 09:04:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644311050000|2022-02-08 09:04:10|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644311060000|2022-02-08 09:04:20|24.28|24.08|24.33|24.13|24.33|24.13|24.28|24.08|14
1644311070000|2022-02-08 09:04:30|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|5
1644311080000|2022-02-08 09:04:40|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|5
1644311090000|2022-02-08 09:04:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644311100000|2022-02-08 09:05:00|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|9
1644311110000|2022-02-08 09:05:10|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|7
1644311120000|2022-02-08 09:05:20|24.36|24.16|24.35|24.15|24.36|24.16|24.34|24.14|10
1644311130000|2022-02-08 09:05:30|24.34|24.14|24.35|24.15|24.36|24.16|24.34|24.14|8
1644311140000|2022-02-08 09:05:40|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|5
1644311150000|2022-02-08 09:05:50|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644311160000|2022-02-08 09:06:00|24.38|24.18|24.39|24.19|24.39|24.19|24.37|24.17|6
1644311170000|2022-02-08 09:06:10|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644311180000|2022-02-08 09:06:20|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|9
1644311190000|2022-02-08 09:06:30|24.36|24.16|24.35|24.15|24.37|24.17|24.35|24.15|6
1644311200000|2022-02-08 09:06:40|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|5
1644311210000|2022-02-08 09:06:50|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644311220000|2022-02-08 09:07:00|24.33|24.13|24.32|24.12|24.34|24.14|24.32|24.12|3
1644311230000|2022-02-08 09:07:10|24.31|24.11|24.3|24.1|24.32|24.12|24.3|24.1|10
1644311240000|2022-02-08 09:07:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|15
1644311250000|2022-02-08 09:07:30|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644311260000|2022-02-08 09:07:40|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|5
1644311270000|2022-02-08 09:07:50|24.28|24.08|24.24|24.04|24.28|24.08|24.24|24.04|7
1644311280000|2022-02-08 09:08:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644311290000|2022-02-08 09:08:10|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|3
1644311300000|2022-02-08 09:08:20|24.2|24|24.2|24|24.22|24.02|24.2|24|9
1644311310000|2022-02-08 09:08:30|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|10
1644311320000|2022-02-08 09:08:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644311330000|2022-02-08 09:08:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|6
1644311340000|2022-02-08 09:09:00|24.2|24|24.22|24.02|24.22|24.02|24.2|24|11
1644311350000|2022-02-08 09:09:10|24.21|24.01|24.2|24|24.23|24.03|24.2|24|12
1644311360000|2022-02-08 09:09:20|24.19|23.99|24.18|23.98|24.19|23.99|24.17|23.97|4
1644311370000|2022-02-08 09:09:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644311380000|2022-02-08 09:09:40|24.17|23.97|24.15|23.95|24.18|23.98|24.15|23.95|7
1644311390000|2022-02-08 09:09:50|24.14|23.94|24.11|23.91|24.14|23.94|24.11|23.91|14
1644311400000|2022-02-08 09:10:00|24.12|23.92|24.12|23.92|24.14|23.94|24.11|23.91|9
1644311410000|2022-02-08 09:10:10|24.11|23.91|24.08|23.88|24.12|23.92|24.07|23.87|16
1644311420000|2022-02-08 09:10:20|24.07|23.87|24.01|23.81|24.08|23.88|24.01|23.81|17
1644311430000|2022-02-08 09:10:30|24.02|23.82|24|23.8|24.03|23.83|24|23.8|14
1644311440000|2022-02-08 09:10:40|24.02|23.82|23.95|23.75|24.02|23.82|23.95|23.75|13
1644311450000|2022-02-08 09:10:50|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|16
1644311460000|2022-02-08 09:11:00|23.96|23.76|23.98|23.78|24|23.8|23.96|23.76|11
1644311470000|2022-02-08 09:11:10|23.99|23.79|23.96|23.76|23.99|23.79|23.95|23.75|8
1644311480000|2022-02-08 09:11:20|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|14
1644311490000|2022-02-08 09:11:30|23.95|23.75|23.91|23.71|23.95|23.75|23.91|23.71|4
1644311500000|2022-02-08 09:11:40|23.9|23.7|23.85|23.65|23.9|23.7|23.85|23.65|5
1644311510000|2022-02-08 09:11:50|23.84|23.64|23.8|23.6|23.86|23.66|23.79|23.59|22
1644311520000|2022-02-08 09:12:00|23.81|23.61|23.84|23.64|23.84|23.64|23.79|23.59|11
1644311530000|2022-02-08 09:12:10|23.85|23.65|23.89|23.69|23.89|23.69|23.85|23.65|6
1644311540000|2022-02-08 09:12:20|23.9|23.7|23.89|23.69|23.93|23.73|23.89|23.69|8
1644311550000|2022-02-08 09:12:30|23.9|23.7|23.88|23.68|23.91|23.71|23.87|23.67|14
1644311560000|2022-02-08 09:12:40|23.89|23.69|23.9|23.7|23.91|23.71|23.88|23.68|6
1644311570000|2022-02-08 09:12:50|23.89|23.69|23.91|23.71|23.92|23.72|23.89|23.69|13
1644311580000|2022-02-08 09:13:00|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|4
1644311590000|2022-02-08 09:13:10|23.92|23.72|23.94|23.74|23.95|23.75|23.91|23.71|9
1644311600000|2022-02-08 09:13:20|23.95|23.75|23.92|23.72|23.95|23.75|23.92|23.72|9
1644311610000|2022-02-08 09:13:30|23.93|23.73|23.94|23.74|23.95|23.75|23.92|23.72|17
1644311620000|2022-02-08 09:13:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|11
1644311630000|2022-02-08 09:13:50|23.94|23.74|23.92|23.72|23.94|23.74|23.91|23.71|7
1644311640000|2022-02-08 09:14:00|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|13
1644311650000|2022-02-08 09:14:10|23.9|23.7|23.85|23.65|23.91|23.71|23.85|23.65|10
1644311660000|2022-02-08 09:14:20|23.86|23.66|23.87|23.67|23.87|23.67|23.84|23.64|8
1644311670000|2022-02-08 09:14:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644311680000|2022-02-08 09:14:40|23.86|23.66|23.82|23.62|23.86|23.66|23.81|23.61|7
1644311690000|2022-02-08 09:14:50|23.81|23.61|23.78|23.58|23.84|23.64|23.78|23.58|12
1644311700000|2022-02-08 09:15:00|23.79|23.59|23.79|23.59|23.81|23.61|23.78|23.58|17
1644311710000|2022-02-08 09:15:10|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|9
1644311720000|2022-02-08 09:15:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644311730000|2022-02-08 09:15:30|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1644311740000|2022-02-08 09:15:40|23.78|23.58|23.82|23.62|23.82|23.62|23.76|23.56|12
1644311750000|2022-02-08 09:15:50|23.83|23.63|23.86|23.66|23.87|23.67|23.81|23.61|11
1644311760000|2022-02-08 09:16:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644311770000|2022-02-08 09:16:10|23.87|23.67|23.91|23.71|23.91|23.71|23.87|23.67|10
1644311780000|2022-02-08 09:16:20|23.92|23.72|23.95|23.75|23.95|23.75|23.91|23.71|7
1644311790000|2022-02-08 09:16:30|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|5
1644311800000|2022-02-08 09:16:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644311810000|2022-02-08 09:16:50|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|10
1644311820000|2022-02-08 09:17:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644311830000|2022-02-08 09:17:10|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|7
1644311840000|2022-02-08 09:17:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644311850000|2022-02-08 09:17:30|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|10
1644311860000|2022-02-08 09:17:40|23.93|23.73|23.9|23.7|23.94|23.74|23.9|23.7|10
1644311870000|2022-02-08 09:17:50|23.91|23.71|23.88|23.68|23.91|23.71|23.87|23.67|10
1644311880000|2022-02-08 09:18:00|23.87|23.67|23.9|23.7|23.9|23.7|23.87|23.67|8
1644311890000|2022-02-08 09:18:10|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|9
1644311900000|2022-02-08 09:18:20|23.92|23.72|23.86|23.66|23.92|23.72|23.86|23.66|8
1644311910000|2022-02-08 09:18:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644311920000|2022-02-08 09:18:40|23.86|23.66|23.88|23.68|23.88|23.68|23.85|23.65|13
1644311930000|2022-02-08 09:18:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644311940000|2022-02-08 09:19:00|23.89|23.69|23.92|23.72|23.92|23.72|23.89|23.69|12
1644311950000|2022-02-08 09:19:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|9
1644311960000|2022-02-08 09:19:20|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|9
1644311970000|2022-02-08 09:19:30|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|7
1644311980000|2022-02-08 09:19:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644311990000|2022-02-08 09:19:50|23.94|23.74|23.95|23.75|23.95|23.75|23.93|23.73|8
1644312000000|2022-02-08 09:20:00|23.94|23.74|23.97|23.77|23.97|23.77|23.94|23.74|4
1644312010000|2022-02-08 09:20:10|23.98|23.78|23.95|23.75|23.98|23.78|23.95|23.75|8
1644312020000|2022-02-08 09:20:20|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|7
1644312030000|2022-02-08 09:20:30|23.97|23.77|23.98|23.78|23.99|23.79|23.96|23.76|13
1644312040000|2022-02-08 09:20:40|23.99|23.79|23.98|23.78|24|23.8|23.97|23.77|16
1644312050000|2022-02-08 09:20:50|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|6
1644312060000|2022-02-08 09:21:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644312070000|2022-02-08 09:21:10|23.95|23.75|23.94|23.74|23.95|23.75|23.93|23.73|6
1644312080000|2022-02-08 09:21:20|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|5
1644312090000|2022-02-08 09:21:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644312100000|2022-02-08 09:21:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|7
1644312110000|2022-02-08 09:21:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644312120000|2022-02-08 09:22:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1644312130000|2022-02-08 09:22:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644312140000|2022-02-08 09:22:20|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|9
1644312150000|2022-02-08 09:22:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644312160000|2022-02-08 09:22:40|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|10
1644312170000|2022-02-08 09:22:50|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|5
1644312180000|2022-02-08 09:23:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644312190000|2022-02-08 09:23:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|8
1644312200000|2022-02-08 09:23:20|23.96|23.76|23.92|23.72|23.96|23.76|23.91|23.71|10
1644312210000|2022-02-08 09:23:30|23.91|23.71|23.89|23.69|23.91|23.71|23.89|23.69|5
1644312220000|2022-02-08 09:23:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644312230000|2022-02-08 09:23:50|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|4
1644312240000|2022-02-08 09:24:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644312250000|2022-02-08 09:24:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644312260000|2022-02-08 09:24:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644312270000|2022-02-08 09:24:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644312280000|2022-02-08 09:24:40|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644312290000|2022-02-08 09:24:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644312300000|2022-02-08 09:25:00|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|4
1644312310000|2022-02-08 09:25:10|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|8
1644312320000|2022-02-08 09:25:20|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|10
1644312330000|2022-02-08 09:25:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644312340000|2022-02-08 09:25:40|23.91|23.71|23.89|23.69|23.93|23.73|23.89|23.69|13
1644312350000|2022-02-08 09:25:50|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|5
1644312360000|2022-02-08 09:26:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644312370000|2022-02-08 09:26:10|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1644312380000|2022-02-08 09:26:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644312390000|2022-02-08 09:26:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644312400000|2022-02-08 09:26:40|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644312410000|2022-02-08 09:26:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644312420000|2022-02-08 09:27:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|11
1644312430000|2022-02-08 09:27:10|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|13
1644312440000|2022-02-08 09:27:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|9
1644312450000|2022-02-08 09:27:30|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|4
1644312460000|2022-02-08 09:27:40|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|8
1644312470000|2022-02-08 09:27:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644312480000|2022-02-08 09:28:00|23.92|23.72|23.93|23.73|23.94|23.74|23.91|23.71|14
1644312490000|2022-02-08 09:28:10|23.94|23.74|23.95|23.75|23.95|23.75|23.93|23.73|6
1644312500000|2022-02-08 09:28:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|8
1644312510000|2022-02-08 09:28:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1644312520000|2022-02-08 09:28:40|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|6
1644312530000|2022-02-08 09:28:50|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|16
1644312540000|2022-02-08 09:29:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|11
1644312550000|2022-02-08 09:29:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644312560000|2022-02-08 09:29:20|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|7
1644312570000|2022-02-08 09:29:30|24|23.8|23.98|23.78|24|23.8|23.98|23.78|7
1644312580000|2022-02-08 09:29:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644312590000|2022-02-08 09:29:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644312600000|2022-02-08 09:30:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|12
1644312610000|2022-02-08 09:30:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644312620000|2022-02-08 09:30:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644312630000|2022-02-08 09:30:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|8
1644312640000|2022-02-08 09:30:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644312650000|2022-02-08 09:30:50|23.99|23.79|23.99|23.79|23.99|23.79|23.97|23.77|11
1644312660000|2022-02-08 09:31:00|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644312670000|2022-02-08 09:31:10|24|23.8|23.98|23.78|24|23.8|23.98|23.78|7
1644312690000|2022-02-08 09:31:30|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|8
1644312710000|2022-02-08 09:31:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644312730000|2022-02-08 09:32:10|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|17
1644312740000|2022-02-08 09:32:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|12
1644312750000|2022-02-08 09:32:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1644312760000|2022-02-08 09:32:40|23.95|23.75|23.98|23.78|23.98|23.78|23.95|23.75|10
1644312770000|2022-02-08 09:32:50|23.97|23.77|24.02|23.82|24.02|23.82|23.97|23.77|14
1644312780000|2022-02-08 09:33:00|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|9
1644312790000|2022-02-08 09:33:10|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|5
1644312800000|2022-02-08 09:33:20|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|7
1644312810000|2022-02-08 09:33:30|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|12
1644312820000|2022-02-08 09:33:40|24.05|23.85|24.12|23.92|24.12|23.92|24.05|23.85|10
1644312830000|2022-02-08 09:33:50|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|11
1644312840000|2022-02-08 09:34:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644312850000|2022-02-08 09:34:10|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644312860000|2022-02-08 09:34:20|24.12|23.92|24.15|23.95|24.15|23.95|24.12|23.92|4
1644312870000|2022-02-08 09:34:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644312880000|2022-02-08 09:34:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644312890000|2022-02-08 09:34:50|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|7
1644312900000|2022-02-08 09:35:00|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|5
1644312910000|2022-02-08 09:35:10|24.14|23.94|24.12|23.92|24.14|23.94|24.11|23.91|4
1644312920000|2022-02-08 09:35:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|9
1644312930000|2022-02-08 09:35:30|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|5
1644312940000|2022-02-08 09:35:40|24.15|23.95|24.16|23.96|24.16|23.96|24.14|23.94|4
1644312950000|2022-02-08 09:35:50|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644312960000|2022-02-08 09:36:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644312970000|2022-02-08 09:36:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644312990000|2022-02-08 09:36:30|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|7
1644313010000|2022-02-08 09:36:50|24.17|23.97|24.15|23.95|24.17|23.97|24.14|23.94|8
1644313020000|2022-02-08 09:37:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|10
1644313030000|2022-02-08 09:37:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644313040000|2022-02-08 09:37:20|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644313050000|2022-02-08 09:37:30|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|4
1644313060000|2022-02-08 09:37:40|24.11|23.91|24.09|23.89|24.11|23.91|24.08|23.88|7
1644313070000|2022-02-08 09:37:50|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644313080000|2022-02-08 09:38:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644313090000|2022-02-08 09:38:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644313100000|2022-02-08 09:38:20|24.1|23.9|24.09|23.89|24.11|23.91|24.09|23.89|12
1644313110000|2022-02-08 09:38:30|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644313120000|2022-02-08 09:38:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644313140000|2022-02-08 09:39:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644313150000|2022-02-08 09:39:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644313160000|2022-02-08 09:39:20|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644313170000|2022-02-08 09:39:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644313180000|2022-02-08 09:39:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644313190000|2022-02-08 09:39:50|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|4
1644313200000|2022-02-08 09:40:00|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|4
1644313210000|2022-02-08 09:40:10|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|7
1644313220000|2022-02-08 09:40:20|24.13|23.93|24.14|23.94|24.14|23.94|24.12|23.92|10
1644313230000|2022-02-08 09:40:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644313240000|2022-02-08 09:40:40|24.15|23.95|24.16|23.96|24.16|23.96|24.14|23.94|6
1644313250000|2022-02-08 09:40:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644313260000|2022-02-08 09:41:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644313270000|2022-02-08 09:41:10|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|5
1644313280000|2022-02-08 09:41:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644313290000|2022-02-08 09:41:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644313300000|2022-02-08 09:41:40|24.17|23.97|24.19|23.99|24.19|23.99|24.16|23.96|7
1644313310000|2022-02-08 09:41:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644313320000|2022-02-08 09:42:00|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644313330000|2022-02-08 09:42:10|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644313340000|2022-02-08 09:42:20|24.2|24|24.2|24|24.21|24.01|24.19|23.99|9
1644313350000|2022-02-08 09:42:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644313360000|2022-02-08 09:42:40|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|9
1644313370000|2022-02-08 09:42:50|24.22|24.02|24.19|23.99|24.22|24.02|24.19|23.99|10
1644313380000|2022-02-08 09:43:00|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644313390000|2022-02-08 09:43:10|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644313400000|2022-02-08 09:43:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644313410000|2022-02-08 09:43:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|6
1644313420000|2022-02-08 09:43:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644313460000|2022-02-08 09:44:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644313470000|2022-02-08 09:44:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644313480000|2022-02-08 09:44:40|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|9
1644313490000|2022-02-08 09:44:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644313500000|2022-02-08 09:45:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644313510000|2022-02-08 09:45:10|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|8
1644313520000|2022-02-08 09:45:20|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644313530000|2022-02-08 09:45:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644313540000|2022-02-08 09:45:40|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|4
1644313550000|2022-02-08 09:45:50|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644313560000|2022-02-08 09:46:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644313570000|2022-02-08 09:46:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644313580000|2022-02-08 09:46:20|24.18|23.98|24.2|24|24.2|24|24.18|23.98|11
1644313590000|2022-02-08 09:46:30|24.21|24.01|24.23|24.03|24.23|24.03|24.2|24|7
1644313600000|2022-02-08 09:46:40|24.22|24.02|24.2|24|24.23|24.03|24.2|24|7
1644313610000|2022-02-08 09:46:50|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644313630000|2022-02-08 09:47:10|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|5
1644313640000|2022-02-08 09:47:20|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|7
1644313650000|2022-02-08 09:47:30|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|3
1644313660000|2022-02-08 09:47:40|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|9
1644313670000|2022-02-08 09:47:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644313680000|2022-02-08 09:48:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644313700000|2022-02-08 09:48:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644313710000|2022-02-08 09:48:30|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644313720000|2022-02-08 09:48:40|24.15|23.95|24.13|23.93|24.16|23.96|24.13|23.93|5
1644313730000|2022-02-08 09:48:50|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|8
1644313740000|2022-02-08 09:49:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|8
1644313750000|2022-02-08 09:49:10|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644313760000|2022-02-08 09:49:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644313770000|2022-02-08 09:49:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644313780000|2022-02-08 09:49:40|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644313790000|2022-02-08 09:49:50|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644313800000|2022-02-08 09:50:00|24.13|23.93|24.17|23.97|24.17|23.97|24.13|23.93|9
1644313810000|2022-02-08 09:50:10|24.18|23.98|24.15|23.95|24.19|23.99|24.14|23.94|12
1644313820000|2022-02-08 09:50:20|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|9
1644313830000|2022-02-08 09:50:30|24.13|23.93|24.12|23.92|24.14|23.94|24.12|23.92|14
1644313840000|2022-02-08 09:50:40|24.13|23.93|24.1|23.9|24.13|23.93|24.09|23.89|12
1644313850000|2022-02-08 09:50:50|24.09|23.89|24.08|23.88|24.1|23.9|24.08|23.88|10
1644313860000|2022-02-08 09:51:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644313870000|2022-02-08 09:51:10|24.08|23.88|24.06|23.86|24.09|23.89|24.06|23.86|5
1644313880000|2022-02-08 09:51:20|24.05|23.85|24.05|23.85|24.06|23.86|24.03|23.83|9
1644313890000|2022-02-08 09:51:30|24.06|23.86|24.07|23.87|24.07|23.87|24.05|23.85|10
1644313900000|2022-02-08 09:51:40|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1644313910000|2022-02-08 09:51:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644313920000|2022-02-08 09:52:00|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|5
1644313930000|2022-02-08 09:52:10|24.06|23.86|24.09|23.89|24.09|23.89|24.05|23.85|8
1644313940000|2022-02-08 09:52:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|7
1644313950000|2022-02-08 09:52:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644313960000|2022-02-08 09:52:40|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|8
1644313970000|2022-02-08 09:52:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|9
1644313990000|2022-02-08 09:53:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644314000000|2022-02-08 09:53:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644314010000|2022-02-08 09:53:30|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1644314020000|2022-02-08 09:53:40|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|7
1644314030000|2022-02-08 09:53:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644314040000|2022-02-08 09:54:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644314050000|2022-02-08 09:54:10|24.07|23.87|24.06|23.86|24.07|23.87|24.04|23.84|6
1644314060000|2022-02-08 09:54:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644314070000|2022-02-08 09:54:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|9
1644314080000|2022-02-08 09:54:40|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644314090000|2022-02-08 09:54:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644314100000|2022-02-08 09:55:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644314110000|2022-02-08 09:55:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644314120000|2022-02-08 09:55:20|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|4
1644314130000|2022-02-08 09:55:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644314140000|2022-02-08 09:55:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1644314150000|2022-02-08 09:55:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644314160000|2022-02-08 09:56:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|8
1644314170000|2022-02-08 09:56:10|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644314180000|2022-02-08 09:56:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644314190000|2022-02-08 09:56:30|23.99|23.79|23.97|23.77|24|23.8|23.97|23.77|5
1644314200000|2022-02-08 09:56:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644314210000|2022-02-08 09:56:50|23.94|23.74|23.89|23.69|23.94|23.74|23.88|23.68|10
1644314220000|2022-02-08 09:57:00|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|11
1644314230000|2022-02-08 09:57:10|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|9
1644314240000|2022-02-08 09:57:20|23.92|23.72|23.89|23.69|23.92|23.72|23.89|23.69|4
1644314250000|2022-02-08 09:57:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|8
1644314260000|2022-02-08 09:57:40|23.9|23.7|23.92|23.72|23.93|23.73|23.9|23.7|9
1644314270000|2022-02-08 09:57:50|23.93|23.73|23.92|23.72|23.95|23.75|23.92|23.72|7
1644314290000|2022-02-08 09:58:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644314300000|2022-02-08 09:58:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644314310000|2022-02-08 09:58:30|23.89|23.69|23.85|23.65|23.89|23.69|23.85|23.65|21
1644314330000|2022-02-08 09:58:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644314340000|2022-02-08 09:59:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644314350000|2022-02-08 09:59:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644314360000|2022-02-08 09:59:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644314370000|2022-02-08 09:59:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644314380000|2022-02-08 09:59:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644314390000|2022-02-08 09:59:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|3
1644314400000|2022-02-08 10:00:00|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|4
1644314410000|2022-02-08 10:00:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644314420000|2022-02-08 10:00:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644314430000|2022-02-08 10:00:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644314440000|2022-02-08 10:00:40|23.85|23.65|23.89|23.69|23.89|23.69|23.85|23.65|7
1644314450000|2022-02-08 10:00:50|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|4
1644314460000|2022-02-08 10:01:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644314470000|2022-02-08 10:01:10|23.94|23.74|23.97|23.77|23.97|23.77|23.94|23.74|8
1644314480000|2022-02-08 10:01:20|23.98|23.78|23.97|23.77|23.99|23.79|23.96|23.76|12
1644314490000|2022-02-08 10:01:30|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|6
1644314500000|2022-02-08 10:01:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644314520000|2022-02-08 10:02:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644314530000|2022-02-08 10:02:10|23.98|23.78|24.02|23.82|24.02|23.82|23.97|23.77|8
1644314540000|2022-02-08 10:02:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644314550000|2022-02-08 10:02:30|24.02|23.82|24.03|23.83|24.03|23.83|24.01|23.81|4
1644314560000|2022-02-08 10:02:40|24.01|23.81|24.06|23.86|24.06|23.86|24.01|23.81|9
1644314580000|2022-02-08 10:03:00|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|5
1644314590000|2022-02-08 10:03:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644314600000|2022-02-08 10:03:20|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|7
1644314610000|2022-02-08 10:03:30|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|11
1644314620000|2022-02-08 10:03:40|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|3
1644314630000|2022-02-08 10:03:50|24.01|23.81|23.99|23.79|24.01|23.81|23.98|23.78|9
1644314640000|2022-02-08 10:04:00|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1644314650000|2022-02-08 10:04:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644314660000|2022-02-08 10:04:20|24|23.8|24.02|23.82|24.02|23.82|24|23.8|5
1644314670000|2022-02-08 10:04:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644314680000|2022-02-08 10:04:40|24.02|23.82|24|23.8|24.02|23.82|24|23.8|11
1644314690000|2022-02-08 10:04:50|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644314700000|2022-02-08 10:05:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1644314710000|2022-02-08 10:05:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644314720000|2022-02-08 10:05:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644314730000|2022-02-08 10:05:30|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644314740000|2022-02-08 10:05:40|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|5
1644314750000|2022-02-08 10:05:50|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|5
1644314760000|2022-02-08 10:06:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644314770000|2022-02-08 10:06:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644314780000|2022-02-08 10:06:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644314790000|2022-02-08 10:06:30|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|7
1644314800000|2022-02-08 10:06:40|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|4
1644314810000|2022-02-08 10:06:50|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|10
1644314820000|2022-02-08 10:07:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644314830000|2022-02-08 10:07:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644314840000|2022-02-08 10:07:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644314850000|2022-02-08 10:07:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|7
1644314860000|2022-02-08 10:07:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644314870000|2022-02-08 10:07:50|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|7
1644314880000|2022-02-08 10:08:00|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644314890000|2022-02-08 10:08:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644314900000|2022-02-08 10:08:20|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644314910000|2022-02-08 10:08:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644314920000|2022-02-08 10:08:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644314930000|2022-02-08 10:08:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644314940000|2022-02-08 10:09:00|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|4
1644314950000|2022-02-08 10:09:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644314960000|2022-02-08 10:09:20|23.9|23.7|23.86|23.66|23.9|23.7|23.86|23.66|8
1644314970000|2022-02-08 10:09:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644314980000|2022-02-08 10:09:40|23.84|23.64|23.86|23.66|23.87|23.67|23.84|23.64|7
1644314990000|2022-02-08 10:09:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644315000000|2022-02-08 10:10:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644315010000|2022-02-08 10:10:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644315020000|2022-02-08 10:10:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644315030000|2022-02-08 10:10:30|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|3
1644315040000|2022-02-08 10:10:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644315050000|2022-02-08 10:10:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|13
1644315060000|2022-02-08 10:11:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|6
1644315070000|2022-02-08 10:11:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644315090000|2022-02-08 10:11:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644315100000|2022-02-08 10:11:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644315110000|2022-02-08 10:11:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644315120000|2022-02-08 10:12:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644315130000|2022-02-08 10:12:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644315140000|2022-02-08 10:12:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|4
1644315150000|2022-02-08 10:12:30|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|10
1644315160000|2022-02-08 10:12:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644315170000|2022-02-08 10:12:50|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|4
1644315180000|2022-02-08 10:13:00|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|8
1644315190000|2022-02-08 10:13:10|23.86|23.66|23.89|23.69|23.89|23.69|23.86|23.66|6
1644315200000|2022-02-08 10:13:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644315210000|2022-02-08 10:13:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1644315230000|2022-02-08 10:13:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644315240000|2022-02-08 10:14:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644315250000|2022-02-08 10:14:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644315260000|2022-02-08 10:14:20|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|9
1644315270000|2022-02-08 10:14:30|23.89|23.69|23.85|23.65|23.89|23.69|23.85|23.65|7
1644315280000|2022-02-08 10:14:40|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|6
1644315290000|2022-02-08 10:14:50|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|5
1644315300000|2022-02-08 10:15:00|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644315310000|2022-02-08 10:15:10|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|3
1644315330000|2022-02-08 10:15:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644315340000|2022-02-08 10:15:40|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644315350000|2022-02-08 10:15:50|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|9
1644315360000|2022-02-08 10:16:00|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|5
1644315370000|2022-02-08 10:16:10|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|12
1644315380000|2022-02-08 10:16:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644315390000|2022-02-08 10:16:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644315400000|2022-02-08 10:16:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644315410000|2022-02-08 10:16:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|10
1644315420000|2022-02-08 10:17:00|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|11
1644315430000|2022-02-08 10:17:10|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|7
1644315440000|2022-02-08 10:17:20|23.82|23.62|23.85|23.65|23.86|23.66|23.82|23.62|5
1644315450000|2022-02-08 10:17:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|14
1644315460000|2022-02-08 10:17:40|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644315480000|2022-02-08 10:18:00|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|3
1644315490000|2022-02-08 10:18:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644315500000|2022-02-08 10:18:20|23.86|23.66|23.87|23.67|23.88|23.68|23.86|23.66|4
1644315540000|2022-02-08 10:19:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644315550000|2022-02-08 10:19:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|13
1644315580000|2022-02-08 10:19:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644315590000|2022-02-08 10:19:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|3
1644315600000|2022-02-08 10:20:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644315610000|2022-02-08 10:20:10|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|10
1644315620000|2022-02-08 10:20:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644315630000|2022-02-08 10:20:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|7
1644315640000|2022-02-08 10:20:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644315650000|2022-02-08 10:20:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644315660000|2022-02-08 10:21:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644315680000|2022-02-08 10:21:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644315690000|2022-02-08 10:21:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|8
1644315710000|2022-02-08 10:21:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1644315720000|2022-02-08 10:22:00|23.95|23.75|23.98|23.78|23.98|23.78|23.95|23.75|8
1644315730000|2022-02-08 10:22:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|7
1644315740000|2022-02-08 10:22:20|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|7
1644315750000|2022-02-08 10:22:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644315770000|2022-02-08 10:22:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644315800000|2022-02-08 10:23:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644315810000|2022-02-08 10:23:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644315840000|2022-02-08 10:24:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644315850000|2022-02-08 10:24:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|9
1644315860000|2022-02-08 10:24:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644315870000|2022-02-08 10:24:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644315890000|2022-02-08 10:24:50|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|4
1644315910000|2022-02-08 10:25:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644315920000|2022-02-08 10:25:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644315930000|2022-02-08 10:25:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1644315940000|2022-02-08 10:25:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644315950000|2022-02-08 10:25:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644315960000|2022-02-08 10:26:00|23.99|23.79|23.97|23.77|23.99|23.79|23.96|23.76|5
1644315970000|2022-02-08 10:26:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644315980000|2022-02-08 10:26:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644315990000|2022-02-08 10:26:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644316040000|2022-02-08 10:27:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644316050000|2022-02-08 10:27:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644316060000|2022-02-08 10:27:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644316070000|2022-02-08 10:27:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644316080000|2022-02-08 10:28:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644316090000|2022-02-08 10:28:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644316100000|2022-02-08 10:28:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644316110000|2022-02-08 10:28:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644316120000|2022-02-08 10:28:40|23.98|23.78|24|23.8|24|23.8|23.98|23.78|7
1644316130000|2022-02-08 10:28:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644316140000|2022-02-08 10:29:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644316150000|2022-02-08 10:29:10|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644316160000|2022-02-08 10:29:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644316170000|2022-02-08 10:29:30|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|5
1644316180000|2022-02-08 10:29:40|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644316190000|2022-02-08 10:29:50|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|3
1644316200000|2022-02-08 10:30:00|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|11
1644316210000|2022-02-08 10:30:10|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|8
1644316230000|2022-02-08 10:30:30|24.02|23.82|24|23.8|24.02|23.82|24|23.8|7
1644316240000|2022-02-08 10:30:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644316250000|2022-02-08 10:30:50|24|23.8|24|23.8|24|23.8|24|23.8|1
1644316260000|2022-02-08 10:31:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644316270000|2022-02-08 10:31:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644316280000|2022-02-08 10:31:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|10
1644316290000|2022-02-08 10:31:30|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644316300000|2022-02-08 10:31:40|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|4
1644316320000|2022-02-08 10:32:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644316340000|2022-02-08 10:32:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644316350000|2022-02-08 10:32:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644316390000|2022-02-08 10:33:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644316400000|2022-02-08 10:33:20|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|7
1644316410000|2022-02-08 10:33:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644316420000|2022-02-08 10:33:40|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|5
1644316430000|2022-02-08 10:33:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|9
1644316440000|2022-02-08 10:34:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644316450000|2022-02-08 10:34:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1644316460000|2022-02-08 10:34:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644316470000|2022-02-08 10:34:30|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|8
1644316480000|2022-02-08 10:34:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1644316500000|2022-02-08 10:35:00|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|11
1644316510000|2022-02-08 10:35:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1644316530000|2022-02-08 10:35:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644316540000|2022-02-08 10:35:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644316550000|2022-02-08 10:35:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644316560000|2022-02-08 10:36:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644316570000|2022-02-08 10:36:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644316580000|2022-02-08 10:36:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644316590000|2022-02-08 10:36:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644316600000|2022-02-08 10:36:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644316610000|2022-02-08 10:36:50|23.91|23.71|23.88|23.68|23.92|23.72|23.88|23.68|12
1644316620000|2022-02-08 10:37:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644316630000|2022-02-08 10:37:10|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644316640000|2022-02-08 10:37:20|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644316650000|2022-02-08 10:37:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644316660000|2022-02-08 10:37:40|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|3
1644316670000|2022-02-08 10:37:50|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|4
1644316680000|2022-02-08 10:38:00|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|5
1644316690000|2022-02-08 10:38:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644316700000|2022-02-08 10:38:20|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|7
1644316710000|2022-02-08 10:38:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644316730000|2022-02-08 10:38:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644316740000|2022-02-08 10:39:00|23.89|23.69|23.91|23.71|23.92|23.72|23.89|23.69|9
1644316750000|2022-02-08 10:39:10|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|6
1644316760000|2022-02-08 10:39:20|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|9
1644316770000|2022-02-08 10:39:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644316780000|2022-02-08 10:39:40|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644316790000|2022-02-08 10:39:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644316800000|2022-02-08 10:40:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644316810000|2022-02-08 10:40:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644316820000|2022-02-08 10:40:20|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|7
1644316830000|2022-02-08 10:40:30|24|23.8|24|23.8|24|23.8|23.99|23.79|9
1644316840000|2022-02-08 10:40:40|23.99|23.79|23.98|23.78|24|23.8|23.98|23.78|8
1644316860000|2022-02-08 10:41:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644316870000|2022-02-08 10:41:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644316880000|2022-02-08 10:41:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644316900000|2022-02-08 10:41:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|8
1644316910000|2022-02-08 10:41:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|8
1644316920000|2022-02-08 10:42:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644316930000|2022-02-08 10:42:10|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|6
1644316940000|2022-02-08 10:42:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644316950000|2022-02-08 10:42:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644316960000|2022-02-08 10:42:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644316970000|2022-02-08 10:42:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644316980000|2022-02-08 10:43:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644316990000|2022-02-08 10:43:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317010000|2022-02-08 10:43:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644317020000|2022-02-08 10:43:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644317030000|2022-02-08 10:43:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644317040000|2022-02-08 10:44:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317050000|2022-02-08 10:44:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317060000|2022-02-08 10:44:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317080000|2022-02-08 10:44:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644317090000|2022-02-08 10:44:50|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644317110000|2022-02-08 10:45:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644317120000|2022-02-08 10:45:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1644317140000|2022-02-08 10:45:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644317150000|2022-02-08 10:45:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644317160000|2022-02-08 10:46:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644317170000|2022-02-08 10:46:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|5
1644317180000|2022-02-08 10:46:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644317190000|2022-02-08 10:46:30|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|4
1644317200000|2022-02-08 10:46:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644317210000|2022-02-08 10:46:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317220000|2022-02-08 10:47:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644317230000|2022-02-08 10:47:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644317240000|2022-02-08 10:47:20|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|4
1644317250000|2022-02-08 10:47:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1644317260000|2022-02-08 10:47:40|24|23.8|24|23.8|24|23.8|23.98|23.78|5
1644317270000|2022-02-08 10:47:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|6
1644317280000|2022-02-08 10:48:00|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|3
1644317290000|2022-02-08 10:48:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644317300000|2022-02-08 10:48:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644317310000|2022-02-08 10:48:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644317320000|2022-02-08 10:48:40|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1644317330000|2022-02-08 10:48:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644317340000|2022-02-08 10:49:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644317380000|2022-02-08 10:49:40|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644317390000|2022-02-08 10:49:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644317400000|2022-02-08 10:50:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644317410000|2022-02-08 10:50:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644317420000|2022-02-08 10:50:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1644317430000|2022-02-08 10:50:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1644317440000|2022-02-08 10:50:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644317450000|2022-02-08 10:50:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644317460000|2022-02-08 10:51:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1644317470000|2022-02-08 10:51:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644317480000|2022-02-08 10:51:20|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|3
1644317490000|2022-02-08 10:51:30|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|6
1644317500000|2022-02-08 10:51:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317510000|2022-02-08 10:51:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644317520000|2022-02-08 10:52:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644317530000|2022-02-08 10:52:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317540000|2022-02-08 10:52:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1644317560000|2022-02-08 10:52:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644317580000|2022-02-08 10:53:00|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|8
1644317590000|2022-02-08 10:53:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644317600000|2022-02-08 10:53:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|12
1644317610000|2022-02-08 10:53:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644317620000|2022-02-08 10:53:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644317630000|2022-02-08 10:53:50|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|4
1644317640000|2022-02-08 10:54:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644317660000|2022-02-08 10:54:20|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|8
1644317670000|2022-02-08 10:54:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644317680000|2022-02-08 10:54:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644317690000|2022-02-08 10:54:50|23.98|23.78|24|23.8|24|23.8|23.98|23.78|9
1644317700000|2022-02-08 10:55:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|7
1644317710000|2022-02-08 10:55:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644317730000|2022-02-08 10:55:30|24|23.8|24.01|23.81|24.01|23.81|23.99|23.79|6
1644317740000|2022-02-08 10:55:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644317750000|2022-02-08 10:55:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644317760000|2022-02-08 10:56:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644317780000|2022-02-08 10:56:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644317800000|2022-02-08 10:56:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644317810000|2022-02-08 10:56:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|12
1644317820000|2022-02-08 10:57:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|9
1644317830000|2022-02-08 10:57:10|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|9
1644317840000|2022-02-08 10:57:20|24.05|23.85|24.09|23.89|24.09|23.89|24.04|23.84|11
1644317850000|2022-02-08 10:57:30|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|7
1644317860000|2022-02-08 10:57:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644317870000|2022-02-08 10:57:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644317880000|2022-02-08 10:58:00|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644317890000|2022-02-08 10:58:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644317900000|2022-02-08 10:58:20|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|7
1644317910000|2022-02-08 10:58:30|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|8
1644317920000|2022-02-08 10:58:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644317930000|2022-02-08 10:58:50|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644317940000|2022-02-08 10:59:00|24.04|23.84|24.02|23.82|24.05|23.85|24.02|23.82|9
1644317950000|2022-02-08 10:59:10|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|7
1644317960000|2022-02-08 10:59:20|24|23.8|24|23.8|24|23.8|24|23.8|1
1644317970000|2022-02-08 10:59:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644317990000|2022-02-08 10:59:50|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644318000000|2022-02-08 11:00:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644318010000|2022-02-08 11:00:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644318020000|2022-02-08 11:00:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644318030000|2022-02-08 11:00:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|11
1644318050000|2022-02-08 11:00:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644318060000|2022-02-08 11:01:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|13
1644318070000|2022-02-08 11:01:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644318080000|2022-02-08 11:01:20|23.98|23.78|24.03|23.83|24.04|23.84|23.98|23.78|13
1644318090000|2022-02-08 11:01:30|24.04|23.84|24.07|23.87|24.07|23.87|24.04|23.84|8
1644318100000|2022-02-08 11:01:40|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|9
1644318110000|2022-02-08 11:01:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644318120000|2022-02-08 11:02:00|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|7
1644318130000|2022-02-08 11:02:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644318140000|2022-02-08 11:02:20|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|15
1644318150000|2022-02-08 11:02:30|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|10
1644318170000|2022-02-08 11:02:50|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|7
1644318190000|2022-02-08 11:03:10|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|8
1644318200000|2022-02-08 11:03:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644318210000|2022-02-08 11:03:30|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|5
1644318220000|2022-02-08 11:03:40|24|23.8|24.01|23.81|24.02|23.82|24|23.8|6
1644318230000|2022-02-08 11:03:50|24|23.8|24.08|23.88|24.09|23.89|24|23.8|8
1644318240000|2022-02-08 11:04:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644318250000|2022-02-08 11:04:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644318260000|2022-02-08 11:04:20|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644318280000|2022-02-08 11:04:40|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|4
1644318310000|2022-02-08 11:05:10|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644318320000|2022-02-08 11:05:20|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|6
1644318330000|2022-02-08 11:05:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644318340000|2022-02-08 11:05:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|10
1644318370000|2022-02-08 11:06:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1644318380000|2022-02-08 11:06:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644318390000|2022-02-08 11:06:30|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|5
1644318400000|2022-02-08 11:06:40|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644318430000|2022-02-08 11:07:10|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|6
1644318440000|2022-02-08 11:07:20|24.01|23.81|24|23.8|24.02|23.82|24|23.8|4
1644318450000|2022-02-08 11:07:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644318460000|2022-02-08 11:07:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644318470000|2022-02-08 11:07:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644318480000|2022-02-08 11:08:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644318490000|2022-02-08 11:08:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644318500000|2022-02-08 11:08:20|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|6
1644318510000|2022-02-08 11:08:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1644318530000|2022-02-08 11:08:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644318540000|2022-02-08 11:09:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644318550000|2022-02-08 11:09:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644318560000|2022-02-08 11:09:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644318570000|2022-02-08 11:09:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644318590000|2022-02-08 11:09:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644318600000|2022-02-08 11:10:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644318610000|2022-02-08 11:10:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644318620000|2022-02-08 11:10:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644318630000|2022-02-08 11:10:30|23.93|23.73|23.96|23.76|23.96|23.76|23.93|23.73|8
1644318640000|2022-02-08 11:10:40|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|6
1644318650000|2022-02-08 11:10:50|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|7
1644318660000|2022-02-08 11:11:00|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|9
1644318670000|2022-02-08 11:11:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644318680000|2022-02-08 11:11:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644318690000|2022-02-08 11:11:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644318700000|2022-02-08 11:11:40|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|5
1644318720000|2022-02-08 11:12:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|12
1644318730000|2022-02-08 11:12:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644318750000|2022-02-08 11:12:30|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|4
1644318760000|2022-02-08 11:12:40|24|23.8|24.01|23.81|24.01|23.81|23.99|23.79|4
1644318770000|2022-02-08 11:12:50|24|23.8|24.01|23.81|24.02|23.82|24|23.8|12
1644318780000|2022-02-08 11:13:00|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|8
1644318810000|2022-02-08 11:13:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644318830000|2022-02-08 11:13:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644318840000|2022-02-08 11:14:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644318850000|2022-02-08 11:14:10|23.99|23.79|23.97|23.77|24|23.8|23.97|23.77|9
1644318860000|2022-02-08 11:14:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644318870000|2022-02-08 11:14:30|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|7
1644318900000|2022-02-08 11:15:00|23.94|23.74|23.92|23.72|23.95|23.75|23.91|23.71|12
1644318910000|2022-02-08 11:15:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644318930000|2022-02-08 11:15:30|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|3
1644318940000|2022-02-08 11:15:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644318960000|2022-02-08 11:16:00|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|9
1644318970000|2022-02-08 11:16:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644318980000|2022-02-08 11:16:20|23.93|23.73|23.96|23.76|23.96|23.76|23.93|23.73|6
1644318990000|2022-02-08 11:16:30|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|9
1644319010000|2022-02-08 11:16:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644319020000|2022-02-08 11:17:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|10
1644319030000|2022-02-08 11:17:10|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|4
1644319040000|2022-02-08 11:17:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1644319050000|2022-02-08 11:17:30|23.98|23.78|23.98|23.78|23.98|23.78|23.96|23.76|6
1644319060000|2022-02-08 11:17:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644319070000|2022-02-08 11:17:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644319080000|2022-02-08 11:18:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644319090000|2022-02-08 11:18:10|23.99|23.79|24.03|23.83|24.03|23.83|23.99|23.79|6
1644319100000|2022-02-08 11:18:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|8
1644319110000|2022-02-08 11:18:30|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644319120000|2022-02-08 11:18:40|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644319130000|2022-02-08 11:18:50|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644319140000|2022-02-08 11:19:00|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|10
1644319150000|2022-02-08 11:19:10|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|9
1644319160000|2022-02-08 11:19:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|8
1644319170000|2022-02-08 11:19:30|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|7
1644319180000|2022-02-08 11:19:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644319190000|2022-02-08 11:19:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644319200000|2022-02-08 11:20:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644319210000|2022-02-08 11:20:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644319220000|2022-02-08 11:20:20|24.06|23.86|24.09|23.89|24.09|23.89|24.06|23.86|4
1644319230000|2022-02-08 11:20:30|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644319240000|2022-02-08 11:20:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644319250000|2022-02-08 11:20:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644319270000|2022-02-08 11:21:10|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644319280000|2022-02-08 11:21:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644319290000|2022-02-08 11:21:30|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|8
1644319300000|2022-02-08 11:21:40|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|5
1644319310000|2022-02-08 11:21:50|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|10
1644319320000|2022-02-08 11:22:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644319400000|2022-02-08 11:23:20|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644319410000|2022-02-08 11:23:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644319420000|2022-02-08 11:23:40|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|4
1644319430000|2022-02-08 11:23:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|11
1644319440000|2022-02-08 11:24:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644319460000|2022-02-08 11:24:20|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|10
1644319470000|2022-02-08 11:24:30|24.06|23.86|24.04|23.84|24.06|23.86|24.03|23.83|9
1644319480000|2022-02-08 11:24:40|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644319490000|2022-02-08 11:24:50|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|5
1644319500000|2022-02-08 11:25:00|24.01|23.81|24.02|23.82|24.03|23.83|24|23.8|10
1644319510000|2022-02-08 11:25:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644319520000|2022-02-08 11:25:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644319530000|2022-02-08 11:25:30|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644319540000|2022-02-08 11:25:40|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|11
1644319550000|2022-02-08 11:25:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644319570000|2022-02-08 11:26:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|7
1644319580000|2022-02-08 11:26:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|11
1644319600000|2022-02-08 11:26:40|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|6
1644319610000|2022-02-08 11:26:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644319620000|2022-02-08 11:27:00|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|12
1644319630000|2022-02-08 11:27:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|11
1644319640000|2022-02-08 11:27:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644319650000|2022-02-08 11:27:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644319670000|2022-02-08 11:27:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644319680000|2022-02-08 11:28:00|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|7
1644319690000|2022-02-08 11:28:10|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|9
1644319700000|2022-02-08 11:28:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644319710000|2022-02-08 11:28:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644319720000|2022-02-08 11:28:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644319740000|2022-02-08 11:29:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|7
1644319760000|2022-02-08 11:29:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644319770000|2022-02-08 11:29:30|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|5
1644319780000|2022-02-08 11:29:40|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644319790000|2022-02-08 11:29:50|24.02|23.82|24.02|23.82|24.03|23.83|24|23.8|11
1644319800000|2022-02-08 11:30:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|10
1644319810000|2022-02-08 11:30:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644319820000|2022-02-08 11:30:20|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644319830000|2022-02-08 11:30:30|24.06|23.86|24.08|23.88|24.08|23.88|24.05|23.85|6
1644319840000|2022-02-08 11:30:40|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|6
1644319850000|2022-02-08 11:30:50|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644319860000|2022-02-08 11:31:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644319880000|2022-02-08 11:31:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644319890000|2022-02-08 11:31:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644319900000|2022-02-08 11:31:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644319910000|2022-02-08 11:31:50|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644319920000|2022-02-08 11:32:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644319930000|2022-02-08 11:32:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644319940000|2022-02-08 11:32:20|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|5
1644319950000|2022-02-08 11:32:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644319960000|2022-02-08 11:32:40|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644319970000|2022-02-08 11:32:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644319980000|2022-02-08 11:33:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644319990000|2022-02-08 11:33:10|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644320020000|2022-02-08 11:33:40|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644320040000|2022-02-08 11:34:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644320050000|2022-02-08 11:34:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644320060000|2022-02-08 11:34:20|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644320070000|2022-02-08 11:34:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644320090000|2022-02-08 11:34:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644320110000|2022-02-08 11:35:10|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644320120000|2022-02-08 11:35:20|24.07|23.87|24.06|23.86|24.07|23.87|24.05|23.85|6
1644320130000|2022-02-08 11:35:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644320150000|2022-02-08 11:35:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644320180000|2022-02-08 11:36:20|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644320190000|2022-02-08 11:36:30|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644320200000|2022-02-08 11:36:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644320210000|2022-02-08 11:36:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644320220000|2022-02-08 11:37:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644320230000|2022-02-08 11:37:10|24.06|23.86|24.05|23.85|24.07|23.87|24.05|23.85|4
1644320240000|2022-02-08 11:37:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644320250000|2022-02-08 11:37:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644320260000|2022-02-08 11:37:40|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644320270000|2022-02-08 11:37:50|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644320280000|2022-02-08 11:38:00|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|6
1644320290000|2022-02-08 11:38:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644320300000|2022-02-08 11:38:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|10
1644320310000|2022-02-08 11:38:30|24.01|23.81|24|23.8|24.01|23.81|23.99|23.79|4
1644320320000|2022-02-08 11:38:40|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|3
1644320360000|2022-02-08 11:39:20|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1644320370000|2022-02-08 11:39:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644320390000|2022-02-08 11:39:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644320400000|2022-02-08 11:40:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644320410000|2022-02-08 11:40:10|24.02|23.82|24.04|23.84|24.05|23.85|24.02|23.82|7
1644320420000|2022-02-08 11:40:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1644320430000|2022-02-08 11:40:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644320440000|2022-02-08 11:40:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|10
1644320450000|2022-02-08 11:40:50|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644320460000|2022-02-08 11:41:00|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|5
1644320470000|2022-02-08 11:41:10|24.06|23.86|24.05|23.85|24.07|23.87|24.05|23.85|6
1644320480000|2022-02-08 11:41:20|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|10
1644320490000|2022-02-08 11:41:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644320500000|2022-02-08 11:41:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644320520000|2022-02-08 11:42:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644320540000|2022-02-08 11:42:20|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|7
1644320550000|2022-02-08 11:42:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644320560000|2022-02-08 11:42:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|4
1644320580000|2022-02-08 11:43:00|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644320590000|2022-02-08 11:43:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644320600000|2022-02-08 11:43:20|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644320610000|2022-02-08 11:43:30|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1644320620000|2022-02-08 11:43:40|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644320630000|2022-02-08 11:43:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644320640000|2022-02-08 11:44:00|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|6
1644320650000|2022-02-08 11:44:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644320660000|2022-02-08 11:44:20|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|5
1644320670000|2022-02-08 11:44:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644320680000|2022-02-08 11:44:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644320690000|2022-02-08 11:44:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644320700000|2022-02-08 11:45:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644320710000|2022-02-08 11:45:10|24.04|23.84|24|23.8|24.04|23.84|24|23.8|6
1644320720000|2022-02-08 11:45:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644320730000|2022-02-08 11:45:30|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|5
1644320740000|2022-02-08 11:45:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1644320760000|2022-02-08 11:46:00|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|5
1644320780000|2022-02-08 11:46:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644320790000|2022-02-08 11:46:30|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|6
1644320800000|2022-02-08 11:46:40|24|23.8|23.98|23.78|24|23.8|23.98|23.78|7
1644320810000|2022-02-08 11:46:50|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644320820000|2022-02-08 11:47:00|24|23.8|24|23.8|24.01|23.81|23.99|23.79|7
1644320840000|2022-02-08 11:47:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644320850000|2022-02-08 11:47:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644320860000|2022-02-08 11:47:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1644320870000|2022-02-08 11:47:50|24.02|23.82|24.01|23.81|24.02|23.82|24|23.8|4
1644320880000|2022-02-08 11:48:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|8
1644320890000|2022-02-08 11:48:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644320900000|2022-02-08 11:48:20|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644320910000|2022-02-08 11:48:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644320920000|2022-02-08 11:48:40|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644320930000|2022-02-08 11:48:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644320940000|2022-02-08 11:49:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644320950000|2022-02-08 11:49:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644320960000|2022-02-08 11:49:20|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1644320970000|2022-02-08 11:49:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644320980000|2022-02-08 11:49:40|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644320990000|2022-02-08 11:49:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644321000000|2022-02-08 11:50:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644321010000|2022-02-08 11:50:10|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|4
1644321020000|2022-02-08 11:50:20|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644321030000|2022-02-08 11:50:30|24.08|23.88|24.1|23.9|24.1|23.9|24.08|23.88|3
1644321040000|2022-02-08 11:50:40|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|4
1644321050000|2022-02-08 11:50:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644321070000|2022-02-08 11:51:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644321090000|2022-02-08 11:51:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644321100000|2022-02-08 11:51:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644321110000|2022-02-08 11:51:50|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644321120000|2022-02-08 11:52:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644321130000|2022-02-08 11:52:10|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644321140000|2022-02-08 11:52:20|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644321150000|2022-02-08 11:52:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644321160000|2022-02-08 11:52:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644321170000|2022-02-08 11:52:50|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644321180000|2022-02-08 11:53:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644321190000|2022-02-08 11:53:10|24.11|23.91|24.11|23.91|24.11|23.91|24.09|23.89|9
1644321200000|2022-02-08 11:53:20|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644321210000|2022-02-08 11:53:30|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|12
1644321220000|2022-02-08 11:53:40|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|6
1644321230000|2022-02-08 11:53:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644321240000|2022-02-08 11:54:00|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|7
1644321250000|2022-02-08 11:54:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644321270000|2022-02-08 11:54:30|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644321280000|2022-02-08 11:54:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644321290000|2022-02-08 11:54:50|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|8
1644321300000|2022-02-08 11:55:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644321310000|2022-02-08 11:55:10|24.12|23.92|24.11|23.91|24.13|23.93|24.11|23.91|6
1644321320000|2022-02-08 11:55:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644321330000|2022-02-08 11:55:30|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644321350000|2022-02-08 11:55:50|24.13|23.93|24.14|23.94|24.15|23.95|24.13|23.93|4
1644321360000|2022-02-08 11:56:00|24.15|23.95|24.16|23.96|24.16|23.96|24.14|23.94|10
1644321370000|2022-02-08 11:56:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644321380000|2022-02-08 11:56:20|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644321390000|2022-02-08 11:56:30|24.2|24|24.2|24|24.2|24|24.19|23.99|7
1644321400000|2022-02-08 11:56:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|8
1644321410000|2022-02-08 11:56:50|24.21|24.01|24.2|24|24.21|24.01|24.2|24|6
1644321420000|2022-02-08 11:57:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644321430000|2022-02-08 11:57:10|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|9
1644321440000|2022-02-08 11:57:20|24.21|24.01|24.24|24.04|24.24|24.04|24.21|24.01|7
1644321450000|2022-02-08 11:57:30|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|4
1644321470000|2022-02-08 11:57:50|24.23|24.03|24.25|24.05|24.26|24.06|24.23|24.03|6
1644321490000|2022-02-08 11:58:10|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|9
1644321500000|2022-02-08 11:58:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|8
1644321510000|2022-02-08 11:58:30|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|5
1644321520000|2022-02-08 11:58:40|24.26|24.06|24.32|24.12|24.32|24.12|24.26|24.06|9
1644321530000|2022-02-08 11:58:50|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|5
1644321540000|2022-02-08 11:59:00|24.34|24.14|24.35|24.15|24.35|24.15|24.33|24.13|8
1644321550000|2022-02-08 11:59:10|24.36|24.16|24.35|24.15|24.37|24.17|24.35|24.15|8
1644321560000|2022-02-08 11:59:20|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|8
1644321570000|2022-02-08 11:59:30|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644321580000|2022-02-08 11:59:40|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644321600000|2022-02-08 12:00:00|24.35|24.15|24.33|24.13|24.35|24.15|24.32|24.12|7
1644321610000|2022-02-08 12:00:10|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644321620000|2022-02-08 12:00:20|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|5
1644321630000|2022-02-08 12:00:30|24.32|24.12|24.35|24.15|24.35|24.15|24.32|24.12|4
1644321640000|2022-02-08 12:00:40|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|7
1644321650000|2022-02-08 12:00:50|24.33|24.13|24.28|24.08|24.33|24.13|24.27|24.07|11
1644321660000|2022-02-08 12:01:00|24.26|24.06|24.14|23.94|24.26|24.06|24.14|23.94|15
1644321670000|2022-02-08 12:01:10|24.15|23.95|24.15|23.95|24.16|23.96|24.11|23.91|10
1644321680000|2022-02-08 12:01:20|24.16|23.96|24.17|23.97|24.18|23.98|24.15|23.95|14
1644321690000|2022-02-08 12:01:30|24.16|23.96|24.16|23.96|24.17|23.97|24.15|23.95|9
1644321700000|2022-02-08 12:01:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644321710000|2022-02-08 12:01:50|24.15|23.95|24.14|23.94|24.15|23.95|24.13|23.93|7
1644321720000|2022-02-08 12:02:00|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|7
1644321730000|2022-02-08 12:02:10|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|9
1644321740000|2022-02-08 12:02:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|5
1644321750000|2022-02-08 12:02:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|12
1644321760000|2022-02-08 12:02:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644321770000|2022-02-08 12:02:50|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644321780000|2022-02-08 12:03:00|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|5
1644321790000|2022-02-08 12:03:10|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644321800000|2022-02-08 12:03:20|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|7
1644321810000|2022-02-08 12:03:30|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644321820000|2022-02-08 12:03:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644321830000|2022-02-08 12:03:50|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|7
1644321840000|2022-02-08 12:04:00|24.15|23.95|24.15|23.95|24.15|23.95|24.13|23.93|11
1644321850000|2022-02-08 12:04:10|24.14|23.94|24.13|23.93|24.15|23.95|24.13|23.93|16
1644321860000|2022-02-08 12:04:20|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|11
1644321880000|2022-02-08 12:04:40|24.15|23.95|24.14|23.94|24.15|23.95|24.13|23.93|8
1644321890000|2022-02-08 12:04:50|24.13|23.93|24.14|23.94|24.15|23.95|24.13|23.93|9
1644321900000|2022-02-08 12:05:00|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644321910000|2022-02-08 12:05:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644321940000|2022-02-08 12:05:40|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644321950000|2022-02-08 12:05:50|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|9
1644321960000|2022-02-08 12:06:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644321970000|2022-02-08 12:06:10|24.19|23.99|24.2|24|24.2|24|24.18|23.98|6
1644321980000|2022-02-08 12:06:20|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|5
1644321990000|2022-02-08 12:06:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644322000000|2022-02-08 12:06:40|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644322010000|2022-02-08 12:06:50|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|2
1644322020000|2022-02-08 12:07:00|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|8
1644322030000|2022-02-08 12:07:10|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|8
1644322050000|2022-02-08 12:07:30|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|4
1644322060000|2022-02-08 12:07:40|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644322070000|2022-02-08 12:07:50|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644322080000|2022-02-08 12:08:00|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644322090000|2022-02-08 12:08:10|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|11
1644322100000|2022-02-08 12:08:20|24.2|24|24.2|24|24.2|24|24.2|24|1
1644322110000|2022-02-08 12:08:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644322120000|2022-02-08 12:08:40|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644322130000|2022-02-08 12:08:50|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|9
1644322160000|2022-02-08 12:09:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644322170000|2022-02-08 12:09:30|24.15|23.95|24.14|23.94|24.15|23.95|24.13|23.93|6
1644322180000|2022-02-08 12:09:40|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|5
1644322190000|2022-02-08 12:09:50|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|5
1644322200000|2022-02-08 12:10:00|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644322210000|2022-02-08 12:10:10|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|5
1644322220000|2022-02-08 12:10:20|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644322230000|2022-02-08 12:10:30|24.13|23.93|24.14|23.94|24.15|23.95|24.13|23.93|4
1644322240000|2022-02-08 12:10:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|7
1644322270000|2022-02-08 12:11:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644322290000|2022-02-08 12:11:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644322300000|2022-02-08 12:11:40|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644322310000|2022-02-08 12:11:50|24.17|23.97|24.17|23.97|24.19|23.99|24.17|23.97|5
1644322320000|2022-02-08 12:12:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|4
1644322330000|2022-02-08 12:12:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644322340000|2022-02-08 12:12:20|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644322350000|2022-02-08 12:12:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644322360000|2022-02-08 12:12:40|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644322370000|2022-02-08 12:12:50|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644322380000|2022-02-08 12:13:00|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|11
1644322390000|2022-02-08 12:13:10|24.18|23.98|24.19|23.99|24.2|24|24.18|23.98|8
1644322400000|2022-02-08 12:13:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644322410000|2022-02-08 12:13:30|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|8
1644322420000|2022-02-08 12:13:40|24.2|24|24.2|24|24.2|24|24.2|24|1
1644322430000|2022-02-08 12:13:50|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|11
1644322440000|2022-02-08 12:14:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644322450000|2022-02-08 12:14:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644322460000|2022-02-08 12:14:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|5
1644322470000|2022-02-08 12:14:30|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|5
1644322480000|2022-02-08 12:14:40|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644322500000|2022-02-08 12:15:00|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|4
1644322510000|2022-02-08 12:15:10|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|9
1644322530000|2022-02-08 12:15:30|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644322540000|2022-02-08 12:15:40|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|12
1644322550000|2022-02-08 12:15:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644322560000|2022-02-08 12:16:00|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|9
1644322570000|2022-02-08 12:16:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644322580000|2022-02-08 12:16:20|24.14|23.94|24.11|23.91|24.15|23.95|24.11|23.91|8
1644322590000|2022-02-08 12:16:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|10
1644322600000|2022-02-08 12:16:40|24.1|23.9|24.09|23.89|24.12|23.92|24.09|23.89|10
1644322610000|2022-02-08 12:16:50|24.08|23.88|24.09|23.89|24.1|23.9|24.08|23.88|14
1644322620000|2022-02-08 12:17:00|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644322630000|2022-02-08 12:17:10|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|5
1644322640000|2022-02-08 12:17:20|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644322650000|2022-02-08 12:17:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644322660000|2022-02-08 12:17:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644322670000|2022-02-08 12:17:50|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1644322680000|2022-02-08 12:18:00|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|14
1644322690000|2022-02-08 12:18:10|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|11
1644322700000|2022-02-08 12:18:20|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|9
1644322710000|2022-02-08 12:18:30|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|16
1644322720000|2022-02-08 12:18:40|24.05|23.85|24.04|23.84|24.05|23.85|24.02|23.82|10
1644322730000|2022-02-08 12:18:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644322740000|2022-02-08 12:19:00|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644322750000|2022-02-08 12:19:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644322760000|2022-02-08 12:19:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644322780000|2022-02-08 12:19:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644322790000|2022-02-08 12:19:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644322800000|2022-02-08 12:20:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|12
1644322810000|2022-02-08 12:20:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|10
1644322820000|2022-02-08 12:20:20|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|15
1644322830000|2022-02-08 12:20:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644322840000|2022-02-08 12:20:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644322850000|2022-02-08 12:20:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644322860000|2022-02-08 12:21:00|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644322870000|2022-02-08 12:21:10|24.03|23.83|24|23.8|24.03|23.83|24|23.8|12
1644322880000|2022-02-08 12:21:20|23.99|23.79|23.97|23.77|24|23.8|23.97|23.77|7
1644322890000|2022-02-08 12:21:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1644322900000|2022-02-08 12:21:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644322920000|2022-02-08 12:22:00|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644322930000|2022-02-08 12:22:10|23.96|23.76|23.97|23.77|23.97|23.77|23.94|23.74|10
1644322940000|2022-02-08 12:22:20|23.98|23.78|24|23.8|24|23.8|23.98|23.78|3
1644322950000|2022-02-08 12:22:30|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|5
1644322960000|2022-02-08 12:22:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644322970000|2022-02-08 12:22:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644322980000|2022-02-08 12:23:00|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|8
1644323000000|2022-02-08 12:23:20|23.98|23.78|23.94|23.74|23.98|23.78|23.94|23.74|9
1644323010000|2022-02-08 12:23:30|23.93|23.73|23.89|23.69|23.93|23.73|23.89|23.69|13
1644323020000|2022-02-08 12:23:40|23.88|23.68|23.89|23.69|23.91|23.71|23.88|23.68|12
1644323030000|2022-02-08 12:23:50|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|6
1644323040000|2022-02-08 12:24:00|23.9|23.7|23.88|23.68|23.91|23.71|23.87|23.67|11
1644323050000|2022-02-08 12:24:10|23.87|23.67|23.83|23.63|23.87|23.67|23.83|23.63|9
1644323060000|2022-02-08 12:24:20|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|7
1644323070000|2022-02-08 12:24:30|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|12
1644323080000|2022-02-08 12:24:40|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|4
1644323090000|2022-02-08 12:24:50|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|8
1644323100000|2022-02-08 12:25:00|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|10
1644323110000|2022-02-08 12:25:10|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|5
1644323120000|2022-02-08 12:25:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|11
1644323130000|2022-02-08 12:25:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644323140000|2022-02-08 12:25:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644323150000|2022-02-08 12:25:50|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|10
1644323160000|2022-02-08 12:26:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644323170000|2022-02-08 12:26:10|23.77|23.57|23.75|23.55|23.78|23.58|23.75|23.55|9
1644323180000|2022-02-08 12:26:20|23.74|23.54|23.72|23.52|23.74|23.54|23.69|23.49|8
1644323190000|2022-02-08 12:26:30|23.71|23.51|23.75|23.55|23.75|23.55|23.71|23.51|9
1644323200000|2022-02-08 12:26:40|23.74|23.54|23.76|23.56|23.77|23.57|23.74|23.54|9
1644323210000|2022-02-08 12:26:50|23.77|23.57|23.79|23.59|23.79|23.59|23.76|23.56|7
1644323220000|2022-02-08 12:27:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644323230000|2022-02-08 12:27:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644323240000|2022-02-08 12:27:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644323250000|2022-02-08 12:27:30|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|8
1644323260000|2022-02-08 12:27:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644323270000|2022-02-08 12:27:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644323280000|2022-02-08 12:28:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644323290000|2022-02-08 12:28:10|23.74|23.54|23.75|23.55|23.75|23.55|23.72|23.52|6
1644323300000|2022-02-08 12:28:20|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|6
1644323310000|2022-02-08 12:28:30|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|9
1644323320000|2022-02-08 12:28:40|23.75|23.55|23.72|23.52|23.75|23.55|23.71|23.51|14
1644323330000|2022-02-08 12:28:50|23.71|23.51|23.69|23.49|23.71|23.51|23.68|23.48|9
1644323340000|2022-02-08 12:29:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1644323350000|2022-02-08 12:29:10|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|11
1644323360000|2022-02-08 12:29:20|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1644323370000|2022-02-08 12:29:30|23.68|23.48|23.71|23.51|23.71|23.51|23.68|23.48|10
1644323380000|2022-02-08 12:29:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|9
1644323390000|2022-02-08 12:29:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644323400000|2022-02-08 12:30:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|13
1644323410000|2022-02-08 12:30:10|23.72|23.52|23.76|23.56|23.76|23.56|23.72|23.52|7
1644323420000|2022-02-08 12:30:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644323430000|2022-02-08 12:30:30|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|6
1644323440000|2022-02-08 12:30:40|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|3
1644323450000|2022-02-08 12:30:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|9
1644323460000|2022-02-08 12:31:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644323470000|2022-02-08 12:31:10|23.77|23.57|23.77|23.57|23.77|23.57|23.75|23.55|16
1644323480000|2022-02-08 12:31:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1644323490000|2022-02-08 12:31:30|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|6
1644323500000|2022-02-08 12:31:40|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|7
1644323510000|2022-02-08 12:31:50|23.77|23.57|23.79|23.59|23.8|23.6|23.77|23.57|8
1644323520000|2022-02-08 12:32:00|23.8|23.6|23.83|23.63|23.83|23.63|23.8|23.6|17
1644323530000|2022-02-08 12:32:10|23.82|23.62|23.8|23.6|23.83|23.63|23.8|23.6|5
1644323540000|2022-02-08 12:32:20|23.79|23.59|23.74|23.54|23.79|23.59|23.74|23.54|8
1644323550000|2022-02-08 12:32:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1644323560000|2022-02-08 12:32:40|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|3
1644323570000|2022-02-08 12:32:50|23.73|23.53|23.73|23.53|23.75|23.55|23.73|23.53|7
1644323580000|2022-02-08 12:33:00|23.72|23.52|23.73|23.53|23.74|23.54|23.71|23.51|12
1644323590000|2022-02-08 12:33:10|23.74|23.54|23.73|23.53|23.74|23.54|23.71|23.51|8
1644323600000|2022-02-08 12:33:20|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|3
1644323610000|2022-02-08 12:33:30|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|8
1644323620000|2022-02-08 12:33:40|23.72|23.52|23.69|23.49|23.72|23.52|23.69|23.49|12
1644323630000|2022-02-08 12:33:50|23.7|23.5|23.67|23.47|23.7|23.5|23.67|23.47|4
1644323640000|2022-02-08 12:34:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|16
1644323650000|2022-02-08 12:34:10|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|3
1644323660000|2022-02-08 12:34:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1644323670000|2022-02-08 12:34:30|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1644323680000|2022-02-08 12:34:40|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|10
1644323690000|2022-02-08 12:34:50|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|6
1644323700000|2022-02-08 12:35:00|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|10
1644323710000|2022-02-08 12:35:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644323720000|2022-02-08 12:35:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644323730000|2022-02-08 12:35:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644323740000|2022-02-08 12:35:40|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1644323750000|2022-02-08 12:35:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644323760000|2022-02-08 12:36:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644323770000|2022-02-08 12:36:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644323780000|2022-02-08 12:36:20|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1644323790000|2022-02-08 12:36:30|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|9
1644323800000|2022-02-08 12:36:40|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|10
1644323810000|2022-02-08 12:36:50|23.65|23.45|23.62|23.42|23.65|23.45|23.61|23.41|16
1644323820000|2022-02-08 12:37:00|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|7
1644323830000|2022-02-08 12:37:10|23.6|23.4|23.62|23.42|23.63|23.43|23.6|23.4|8
1644323840000|2022-02-08 12:37:20|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|6
1644323850000|2022-02-08 12:37:30|23.61|23.41|23.65|23.45|23.65|23.45|23.61|23.41|7
1644323860000|2022-02-08 12:37:40|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|10
1644323870000|2022-02-08 12:37:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|10
1644323880000|2022-02-08 12:38:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644323890000|2022-02-08 12:38:10|23.66|23.46|23.68|23.48|23.68|23.48|23.65|23.45|7
1644323900000|2022-02-08 12:38:20|23.69|23.49|23.75|23.55|23.75|23.55|23.69|23.49|7
1644323910000|2022-02-08 12:38:30|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|9
1644323920000|2022-02-08 12:38:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644323930000|2022-02-08 12:38:50|23.76|23.56|23.76|23.56|23.78|23.58|23.75|23.55|7
1644323940000|2022-02-08 12:39:00|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1644323950000|2022-02-08 12:39:10|23.76|23.56|23.79|23.59|23.79|23.59|23.76|23.56|6
1644323960000|2022-02-08 12:39:20|23.78|23.58|23.81|23.61|23.81|23.61|23.78|23.58|12
1644323970000|2022-02-08 12:39:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644323980000|2022-02-08 12:39:40|23.78|23.58|23.77|23.57|23.78|23.58|23.76|23.56|6
1644323990000|2022-02-08 12:39:50|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|3
1644324000000|2022-02-08 12:40:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644324010000|2022-02-08 12:40:10|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1644324020000|2022-02-08 12:40:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644324030000|2022-02-08 12:40:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644324040000|2022-02-08 12:40:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644324050000|2022-02-08 12:40:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644324060000|2022-02-08 12:41:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644324070000|2022-02-08 12:41:10|23.79|23.59|23.79|23.59|23.79|23.59|23.77|23.57|9
1644324080000|2022-02-08 12:41:20|23.78|23.58|23.8|23.6|23.81|23.61|23.78|23.58|9
1644324090000|2022-02-08 12:41:30|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|4
1644324100000|2022-02-08 12:41:40|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|4
1644324110000|2022-02-08 12:41:50|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|10
1644324120000|2022-02-08 12:42:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|10
1644324130000|2022-02-08 12:42:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644324140000|2022-02-08 12:42:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644324150000|2022-02-08 12:42:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644324160000|2022-02-08 12:42:40|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|5
1644324170000|2022-02-08 12:42:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644324180000|2022-02-08 12:43:00|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|5
1644324190000|2022-02-08 12:43:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644324210000|2022-02-08 12:43:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644324220000|2022-02-08 12:43:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|13
1644324230000|2022-02-08 12:43:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644324240000|2022-02-08 12:44:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1644324250000|2022-02-08 12:44:10|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|3
1644324260000|2022-02-08 12:44:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644324270000|2022-02-08 12:44:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644324280000|2022-02-08 12:44:40|23.75|23.55|23.72|23.52|23.75|23.55|23.72|23.52|14
1644324290000|2022-02-08 12:44:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644324300000|2022-02-08 12:45:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644324310000|2022-02-08 12:45:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644324320000|2022-02-08 12:45:20|23.72|23.52|23.74|23.54|23.74|23.54|23.71|23.51|9
1644324330000|2022-02-08 12:45:30|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|8
1644324340000|2022-02-08 12:45:40|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|10
1644324350000|2022-02-08 12:45:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644324360000|2022-02-08 12:46:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|9
1644324370000|2022-02-08 12:46:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644324380000|2022-02-08 12:46:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644324390000|2022-02-08 12:46:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644324400000|2022-02-08 12:46:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644324410000|2022-02-08 12:46:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644324420000|2022-02-08 12:47:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644324430000|2022-02-08 12:47:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644324440000|2022-02-08 12:47:20|23.65|23.45|23.61|23.41|23.65|23.45|23.61|23.41|7
1644324450000|2022-02-08 12:47:30|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|9
1644324460000|2022-02-08 12:47:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644324470000|2022-02-08 12:47:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|12
1644324480000|2022-02-08 12:48:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|9
1644324490000|2022-02-08 12:48:10|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|4
1644324500000|2022-02-08 12:48:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644324510000|2022-02-08 12:48:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644324520000|2022-02-08 12:48:40|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1644324530000|2022-02-08 12:48:50|23.63|23.43|23.69|23.49|23.7|23.5|23.63|23.43|15
1644324540000|2022-02-08 12:49:00|23.7|23.5|23.67|23.47|23.7|23.5|23.67|23.47|12
1644324550000|2022-02-08 12:49:10|23.66|23.46|23.64|23.44|23.67|23.47|23.64|23.44|9
1644324560000|2022-02-08 12:49:20|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|6
1644324570000|2022-02-08 12:49:30|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1644324580000|2022-02-08 12:49:40|23.64|23.44|23.62|23.42|23.65|23.45|23.61|23.41|15
1644324590000|2022-02-08 12:49:50|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|9
1644324600000|2022-02-08 12:50:00|23.62|23.42|23.66|23.46|23.66|23.46|23.62|23.42|9
1644324610000|2022-02-08 12:50:10|23.65|23.45|23.68|23.48|23.68|23.48|23.65|23.45|6
1644324620000|2022-02-08 12:50:20|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|12
1644324630000|2022-02-08 12:50:30|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|7
1644324640000|2022-02-08 12:50:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644324660000|2022-02-08 12:51:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|9
1644324670000|2022-02-08 12:51:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644324680000|2022-02-08 12:51:20|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|16
1644324690000|2022-02-08 12:51:30|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|10
1644324700000|2022-02-08 12:51:40|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|8
1644324710000|2022-02-08 12:51:50|23.72|23.52|23.75|23.55|23.75|23.55|23.72|23.52|11
1644324720000|2022-02-08 12:52:00|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|7
1644324730000|2022-02-08 12:52:10|23.77|23.57|23.78|23.58|23.79|23.59|23.75|23.55|10
1644324740000|2022-02-08 12:52:20|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|6
1644324750000|2022-02-08 12:52:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644324760000|2022-02-08 12:52:40|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|11
1644324770000|2022-02-08 12:52:50|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|8
1644324780000|2022-02-08 12:53:00|23.74|23.54|23.77|23.57|23.77|23.57|23.74|23.54|12
1644324790000|2022-02-08 12:53:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|7
1644324800000|2022-02-08 12:53:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644324810000|2022-02-08 12:53:30|23.77|23.57|23.78|23.58|23.78|23.58|23.76|23.56|10
1644324820000|2022-02-08 12:53:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644324830000|2022-02-08 12:53:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|16
1644324840000|2022-02-08 12:54:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644324850000|2022-02-08 12:54:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644324860000|2022-02-08 12:54:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644324870000|2022-02-08 12:54:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644324880000|2022-02-08 12:54:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644324890000|2022-02-08 12:54:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644324900000|2022-02-08 12:55:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644324910000|2022-02-08 12:55:10|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|5
1644324920000|2022-02-08 12:55:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644324930000|2022-02-08 12:55:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644324940000|2022-02-08 12:55:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644324950000|2022-02-08 12:55:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1644324960000|2022-02-08 12:56:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644324970000|2022-02-08 12:56:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644324980000|2022-02-08 12:56:20|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|3
1644324990000|2022-02-08 12:56:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644325010000|2022-02-08 12:56:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644325020000|2022-02-08 12:57:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644325030000|2022-02-08 12:57:10|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|9
1644325040000|2022-02-08 12:57:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644325050000|2022-02-08 12:57:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644325060000|2022-02-08 12:57:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1644325070000|2022-02-08 12:57:50|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|10
1644325080000|2022-02-08 12:58:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|11
1644325090000|2022-02-08 12:58:10|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|10
1644325100000|2022-02-08 12:58:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644325110000|2022-02-08 12:58:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|11
1644325120000|2022-02-08 12:58:40|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|10
1644325130000|2022-02-08 12:58:50|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|10
1644325140000|2022-02-08 12:59:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644325150000|2022-02-08 12:59:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644325160000|2022-02-08 12:59:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644325180000|2022-02-08 12:59:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|9
1644325190000|2022-02-08 12:59:50|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|10
1644325200000|2022-02-08 13:00:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|8
1644325210000|2022-02-08 13:00:10|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|9
1644325220000|2022-02-08 13:00:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644325230000|2022-02-08 13:00:30|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|4
1644325240000|2022-02-08 13:00:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|8
1644325250000|2022-02-08 13:00:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644325260000|2022-02-08 13:01:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644325270000|2022-02-08 13:01:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644325280000|2022-02-08 13:01:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644325290000|2022-02-08 13:01:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|13
1644325300000|2022-02-08 13:01:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|13
1644325310000|2022-02-08 13:01:50|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|8
1644325320000|2022-02-08 13:02:00|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|9
1644325330000|2022-02-08 13:02:10|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|16
1644325340000|2022-02-08 13:02:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|8
1644325350000|2022-02-08 13:02:30|23.82|23.62|23.85|23.65|23.85|23.65|23.82|23.62|6
1644325360000|2022-02-08 13:02:40|23.84|23.64|23.88|23.68|23.88|23.68|23.84|23.64|4
1644325370000|2022-02-08 13:02:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|10
1644325380000|2022-02-08 13:03:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644325390000|2022-02-08 13:03:10|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|8
1644325400000|2022-02-08 13:03:20|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|10
1644325410000|2022-02-08 13:03:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644325420000|2022-02-08 13:03:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|11
1644325430000|2022-02-08 13:03:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644325440000|2022-02-08 13:04:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644325450000|2022-02-08 13:04:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644325460000|2022-02-08 13:04:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644325480000|2022-02-08 13:04:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644325500000|2022-02-08 13:05:00|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644325510000|2022-02-08 13:05:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644325520000|2022-02-08 13:05:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644325530000|2022-02-08 13:05:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644325540000|2022-02-08 13:05:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644325550000|2022-02-08 13:05:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644325560000|2022-02-08 13:06:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644325570000|2022-02-08 13:06:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644325580000|2022-02-08 13:06:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644325600000|2022-02-08 13:06:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644325610000|2022-02-08 13:06:50|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|7
1644325620000|2022-02-08 13:07:00|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|3
1644325630000|2022-02-08 13:07:10|23.95|23.75|23.95|23.75|23.97|23.77|23.95|23.75|7
1644325640000|2022-02-08 13:07:20|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|8
1644325650000|2022-02-08 13:07:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|11
1644325660000|2022-02-08 13:07:40|23.93|23.73|23.93|23.73|23.95|23.75|23.93|23.73|11
1644325670000|2022-02-08 13:07:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644325680000|2022-02-08 13:08:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644325690000|2022-02-08 13:08:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|10
1644325700000|2022-02-08 13:08:20|23.94|23.74|23.91|23.71|23.94|23.74|23.91|23.71|4
1644325710000|2022-02-08 13:08:30|23.9|23.7|23.87|23.67|23.91|23.71|23.86|23.66|12
1644325720000|2022-02-08 13:08:40|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|11
1644325730000|2022-02-08 13:08:50|23.87|23.67|23.86|23.66|23.88|23.68|23.85|23.65|14
1644325740000|2022-02-08 13:09:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644325750000|2022-02-08 13:09:10|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1644325760000|2022-02-08 13:09:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|10
1644325770000|2022-02-08 13:09:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644325780000|2022-02-08 13:09:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644325790000|2022-02-08 13:09:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644325800000|2022-02-08 13:10:00|23.84|23.64|23.83|23.63|23.85|23.65|23.83|23.63|12
1644325810000|2022-02-08 13:10:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|12
1644325830000|2022-02-08 13:10:30|23.82|23.62|23.85|23.65|23.85|23.65|23.82|23.62|8
1644325840000|2022-02-08 13:10:40|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|7
1644325850000|2022-02-08 13:10:50|23.85|23.65|23.8|23.6|23.85|23.65|23.79|23.59|8
1644325860000|2022-02-08 13:11:00|23.79|23.59|23.79|23.59|23.81|23.61|23.79|23.59|14
1644325870000|2022-02-08 13:11:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644325890000|2022-02-08 13:11:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|9
1644325910000|2022-02-08 13:11:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644325920000|2022-02-08 13:12:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644325930000|2022-02-08 13:12:10|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|7
1644325940000|2022-02-08 13:12:20|23.82|23.62|23.8|23.6|23.83|23.63|23.8|23.6|7
1644325950000|2022-02-08 13:12:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644325960000|2022-02-08 13:12:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644325970000|2022-02-08 13:12:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644325980000|2022-02-08 13:13:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644325990000|2022-02-08 13:13:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644326000000|2022-02-08 13:13:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644326010000|2022-02-08 13:13:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644326020000|2022-02-08 13:13:40|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|11
1644326030000|2022-02-08 13:13:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644326040000|2022-02-08 13:14:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644326050000|2022-02-08 13:14:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|5
1644326060000|2022-02-08 13:14:20|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|8
1644326070000|2022-02-08 13:14:30|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|6
1644326080000|2022-02-08 13:14:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644326100000|2022-02-08 13:15:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1644326110000|2022-02-08 13:15:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644326120000|2022-02-08 13:15:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644326130000|2022-02-08 13:15:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644326140000|2022-02-08 13:15:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644326150000|2022-02-08 13:15:50|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|5
1644326160000|2022-02-08 13:16:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644326170000|2022-02-08 13:16:10|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|5
1644326180000|2022-02-08 13:16:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644326190000|2022-02-08 13:16:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|9
1644326210000|2022-02-08 13:16:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644326220000|2022-02-08 13:17:00|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|6
1644326240000|2022-02-08 13:17:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644326250000|2022-02-08 13:17:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1644326260000|2022-02-08 13:17:40|23.81|23.61|23.8|23.6|23.82|23.62|23.79|23.59|10
1644326270000|2022-02-08 13:17:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644326280000|2022-02-08 13:18:00|23.77|23.57|23.78|23.58|23.78|23.58|23.76|23.56|9
1644326290000|2022-02-08 13:18:10|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|8
1644326300000|2022-02-08 13:18:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644326310000|2022-02-08 13:18:30|23.76|23.56|23.74|23.54|23.77|23.57|23.74|23.54|11
1644326330000|2022-02-08 13:18:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644326340000|2022-02-08 13:19:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644326350000|2022-02-08 13:19:10|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|7
1644326360000|2022-02-08 13:19:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644326370000|2022-02-08 13:19:30|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|15
1644326380000|2022-02-08 13:19:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644326390000|2022-02-08 13:19:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644326400000|2022-02-08 13:20:00|23.71|23.51|23.69|23.49|23.72|23.52|23.69|23.49|11
1644326410000|2022-02-08 13:20:10|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|9
1644326420000|2022-02-08 13:20:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644326430000|2022-02-08 13:20:30|23.7|23.5|23.72|23.52|23.72|23.52|23.69|23.49|19
1644326440000|2022-02-08 13:20:40|23.71|23.51|23.71|23.51|23.73|23.53|23.71|23.51|9
1644326450000|2022-02-08 13:20:50|23.72|23.52|23.74|23.54|23.75|23.55|23.71|23.51|17
1644326460000|2022-02-08 13:21:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|10
1644326470000|2022-02-08 13:21:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644326480000|2022-02-08 13:21:20|23.76|23.56|23.79|23.59|23.79|23.59|23.76|23.56|7
1644326490000|2022-02-08 13:21:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|11
1644326500000|2022-02-08 13:21:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644326510000|2022-02-08 13:21:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644326520000|2022-02-08 13:22:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644326530000|2022-02-08 13:22:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|9
1644326540000|2022-02-08 13:22:20|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|5
1644326560000|2022-02-08 13:22:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644326590000|2022-02-08 13:23:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644326600000|2022-02-08 13:23:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644326610000|2022-02-08 13:23:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|9
1644326620000|2022-02-08 13:23:40|23.81|23.61|23.83|23.63|23.83|23.63|23.8|23.6|7
1644326630000|2022-02-08 13:23:50|23.82|23.62|23.84|23.64|23.85|23.65|23.82|23.62|9
1644326640000|2022-02-08 13:24:00|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|8
1644326650000|2022-02-08 13:24:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644326660000|2022-02-08 13:24:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1644326670000|2022-02-08 13:24:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1644326690000|2022-02-08 13:24:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644326700000|2022-02-08 13:25:00|23.87|23.67|23.9|23.7|23.9|23.7|23.87|23.67|10
1644326710000|2022-02-08 13:25:10|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644326720000|2022-02-08 13:25:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644326740000|2022-02-08 13:25:40|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644326750000|2022-02-08 13:25:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644326760000|2022-02-08 13:26:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644326770000|2022-02-08 13:26:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644326780000|2022-02-08 13:26:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644326790000|2022-02-08 13:26:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644326800000|2022-02-08 13:26:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644326810000|2022-02-08 13:26:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644326820000|2022-02-08 13:27:00|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|8
1644326830000|2022-02-08 13:27:10|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|11
1644326840000|2022-02-08 13:27:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644326850000|2022-02-08 13:27:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644326860000|2022-02-08 13:27:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644326870000|2022-02-08 13:27:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644326880000|2022-02-08 13:28:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644326890000|2022-02-08 13:28:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644326900000|2022-02-08 13:28:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644326910000|2022-02-08 13:28:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644326940000|2022-02-08 13:29:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644326990000|2022-02-08 13:29:50|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|5
1644327000000|2022-02-08 13:30:00|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644327010000|2022-02-08 13:30:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644327020000|2022-02-08 13:30:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644327030000|2022-02-08 13:30:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644327040000|2022-02-08 13:30:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644327050000|2022-02-08 13:30:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644327070000|2022-02-08 13:31:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|8
1644327080000|2022-02-08 13:31:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1644327090000|2022-02-08 13:31:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644327100000|2022-02-08 13:31:40|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|3
1644327110000|2022-02-08 13:31:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644327120000|2022-02-08 13:32:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644327130000|2022-02-08 13:32:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644327140000|2022-02-08 13:32:20|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644327150000|2022-02-08 13:32:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644327160000|2022-02-08 13:32:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644327170000|2022-02-08 13:32:50|23.85|23.65|23.83|23.63|23.86|23.66|23.83|23.63|7
1644327180000|2022-02-08 13:33:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644327190000|2022-02-08 13:33:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644327200000|2022-02-08 13:33:20|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|6
1644327210000|2022-02-08 13:33:30|23.83|23.63|23.84|23.64|23.85|23.65|23.82|23.62|8
1644327220000|2022-02-08 13:33:40|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|11
1644327230000|2022-02-08 13:33:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644327240000|2022-02-08 13:34:00|23.85|23.65|23.88|23.68|23.88|23.68|23.85|23.65|15
1644327250000|2022-02-08 13:34:10|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|5
1644327260000|2022-02-08 13:34:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644327270000|2022-02-08 13:34:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644327280000|2022-02-08 13:34:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1644327300000|2022-02-08 13:35:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644327310000|2022-02-08 13:35:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644327320000|2022-02-08 13:35:20|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644327330000|2022-02-08 13:35:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644327340000|2022-02-08 13:35:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|6
1644327350000|2022-02-08 13:35:50|23.86|23.66|23.89|23.69|23.89|23.69|23.86|23.66|8
1644327360000|2022-02-08 13:36:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644327370000|2022-02-08 13:36:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644327380000|2022-02-08 13:36:20|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|8
1644327390000|2022-02-08 13:36:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644327400000|2022-02-08 13:36:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644327410000|2022-02-08 13:36:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|9
1644327420000|2022-02-08 13:37:00|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|3
1644327440000|2022-02-08 13:37:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644327450000|2022-02-08 13:37:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644327470000|2022-02-08 13:37:50|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|6
1644327480000|2022-02-08 13:38:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644327490000|2022-02-08 13:38:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644327500000|2022-02-08 13:38:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644327520000|2022-02-08 13:38:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644327530000|2022-02-08 13:38:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644327550000|2022-02-08 13:39:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644327560000|2022-02-08 13:39:20|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|7
1644327570000|2022-02-08 13:39:30|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|6
1644327580000|2022-02-08 13:39:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1644327590000|2022-02-08 13:39:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644327600000|2022-02-08 13:40:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644327610000|2022-02-08 13:40:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644327620000|2022-02-08 13:40:20|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|4
1644327630000|2022-02-08 13:40:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|13
1644327640000|2022-02-08 13:40:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644327650000|2022-02-08 13:40:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644327660000|2022-02-08 13:41:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|10
1644327670000|2022-02-08 13:41:10|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|3
1644327680000|2022-02-08 13:41:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|8
1644327690000|2022-02-08 13:41:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644327700000|2022-02-08 13:41:40|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644327710000|2022-02-08 13:41:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644327720000|2022-02-08 13:42:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644327730000|2022-02-08 13:42:10|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|4
1644327740000|2022-02-08 13:42:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644327750000|2022-02-08 13:42:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644327760000|2022-02-08 13:42:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644327780000|2022-02-08 13:43:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644327790000|2022-02-08 13:43:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644327810000|2022-02-08 13:43:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644327820000|2022-02-08 13:43:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644327830000|2022-02-08 13:43:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644327840000|2022-02-08 13:44:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644327870000|2022-02-08 13:44:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644327900000|2022-02-08 13:45:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644327910000|2022-02-08 13:45:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|10
1644327920000|2022-02-08 13:45:20|23.88|23.68|23.85|23.65|23.88|23.68|23.85|23.65|4
1644327930000|2022-02-08 13:45:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|11
1644327940000|2022-02-08 13:45:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644327950000|2022-02-08 13:45:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644327960000|2022-02-08 13:46:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644327970000|2022-02-08 13:46:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644327980000|2022-02-08 13:46:20|23.88|23.68|23.9|23.7|23.9|23.7|23.87|23.67|13
1644327990000|2022-02-08 13:46:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|8
1644328000000|2022-02-08 13:46:40|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|16
1644328010000|2022-02-08 13:46:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|11
1644328020000|2022-02-08 13:47:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|13
1644328050000|2022-02-08 13:47:30|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644328060000|2022-02-08 13:47:40|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|8
1644328070000|2022-02-08 13:47:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644328080000|2022-02-08 13:48:00|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|8
1644328090000|2022-02-08 13:48:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644328100000|2022-02-08 13:48:20|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|5
1644328110000|2022-02-08 13:48:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644328120000|2022-02-08 13:48:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644328130000|2022-02-08 13:48:50|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|6
1644328180000|2022-02-08 13:49:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644328190000|2022-02-08 13:49:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644328200000|2022-02-08 13:50:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644328210000|2022-02-08 13:50:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644328220000|2022-02-08 13:50:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644328230000|2022-02-08 13:50:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644328260000|2022-02-08 13:51:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644328270000|2022-02-08 13:51:10|23.9|23.7|23.93|23.73|23.93|23.73|23.89|23.69|20
1644328280000|2022-02-08 13:51:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644328290000|2022-02-08 13:51:30|23.94|23.74|23.93|23.73|23.95|23.75|23.93|23.73|10
1644328300000|2022-02-08 13:51:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644328310000|2022-02-08 13:51:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644328320000|2022-02-08 13:52:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644328340000|2022-02-08 13:52:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|4
1644328350000|2022-02-08 13:52:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644328360000|2022-02-08 13:52:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644328370000|2022-02-08 13:52:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|7
1644328380000|2022-02-08 13:53:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644328400000|2022-02-08 13:53:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|8
1644328410000|2022-02-08 13:53:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644328420000|2022-02-08 13:53:40|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|6
1644328430000|2022-02-08 13:53:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|11
1644328440000|2022-02-08 13:54:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644328450000|2022-02-08 13:54:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644328470000|2022-02-08 13:54:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644328480000|2022-02-08 13:54:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644328490000|2022-02-08 13:54:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644328500000|2022-02-08 13:55:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644328510000|2022-02-08 13:55:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|12
1644328520000|2022-02-08 13:55:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644328540000|2022-02-08 13:55:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644328550000|2022-02-08 13:55:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644328560000|2022-02-08 13:56:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644328570000|2022-02-08 13:56:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644328580000|2022-02-08 13:56:20|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|16
1644328590000|2022-02-08 13:56:30|23.92|23.72|23.95|23.75|23.95|23.75|23.92|23.72|10
1644328600000|2022-02-08 13:56:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644328610000|2022-02-08 13:56:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644328620000|2022-02-08 13:57:00|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|8
1644328630000|2022-02-08 13:57:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644328650000|2022-02-08 13:57:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644328670000|2022-02-08 13:57:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644328680000|2022-02-08 13:58:00|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|17
1644328690000|2022-02-08 13:58:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644328700000|2022-02-08 13:58:20|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644328710000|2022-02-08 13:58:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644328720000|2022-02-08 13:58:40|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644328730000|2022-02-08 13:58:50|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|7
1644328740000|2022-02-08 13:59:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644328750000|2022-02-08 13:59:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|13
1644328760000|2022-02-08 13:59:20|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644328770000|2022-02-08 13:59:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644328780000|2022-02-08 13:59:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1644328790000|2022-02-08 13:59:50|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644328800000|2022-02-08 14:00:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644328810000|2022-02-08 14:00:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644328820000|2022-02-08 14:00:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644328830000|2022-02-08 14:00:30|24|23.8|23.99|23.79|24|23.8|23.98|23.78|8
1644328840000|2022-02-08 14:00:40|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|6
1644328850000|2022-02-08 14:00:50|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|6
1644328860000|2022-02-08 14:01:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644328880000|2022-02-08 14:01:20|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|4
1644328890000|2022-02-08 14:01:30|23.98|23.78|24|23.8|24|23.8|23.98|23.78|13
1644328900000|2022-02-08 14:01:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644328910000|2022-02-08 14:01:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644328920000|2022-02-08 14:02:00|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|5
1644328930000|2022-02-08 14:02:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644328940000|2022-02-08 14:02:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644328950000|2022-02-08 14:02:30|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|5
1644328960000|2022-02-08 14:02:40|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|9
1644328970000|2022-02-08 14:02:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644328980000|2022-02-08 14:03:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644328990000|2022-02-08 14:03:10|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|5
1644329000000|2022-02-08 14:03:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644329010000|2022-02-08 14:03:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644329020000|2022-02-08 14:03:40|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|6
1644329030000|2022-02-08 14:03:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1644329040000|2022-02-08 14:04:00|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|5
1644329050000|2022-02-08 14:04:10|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|6
1644329070000|2022-02-08 14:04:30|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|6
1644329090000|2022-02-08 14:04:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644329100000|2022-02-08 14:05:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644329110000|2022-02-08 14:05:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|11
1644329120000|2022-02-08 14:05:20|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1644329130000|2022-02-08 14:05:30|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|5
1644329150000|2022-02-08 14:05:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644329160000|2022-02-08 14:06:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644329170000|2022-02-08 14:06:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644329180000|2022-02-08 14:06:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644329190000|2022-02-08 14:06:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644329200000|2022-02-08 14:06:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644329220000|2022-02-08 14:07:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644329230000|2022-02-08 14:07:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644329240000|2022-02-08 14:07:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644329250000|2022-02-08 14:07:30|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|5
1644329260000|2022-02-08 14:07:40|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|5
1644329270000|2022-02-08 14:07:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644329290000|2022-02-08 14:08:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1644329300000|2022-02-08 14:08:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|8
1644329310000|2022-02-08 14:08:30|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644329320000|2022-02-08 14:08:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644329330000|2022-02-08 14:08:50|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644329340000|2022-02-08 14:09:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644329350000|2022-02-08 14:09:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644329360000|2022-02-08 14:09:20|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|9
1644329370000|2022-02-08 14:09:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644329380000|2022-02-08 14:09:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644329390000|2022-02-08 14:09:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644329410000|2022-02-08 14:10:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644329420000|2022-02-08 14:10:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|7
1644329430000|2022-02-08 14:10:30|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|11
1644329440000|2022-02-08 14:10:40|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|11
1644329450000|2022-02-08 14:10:50|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|6
1644329460000|2022-02-08 14:11:00|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|4
1644329470000|2022-02-08 14:11:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644329480000|2022-02-08 14:11:20|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|11
1644329490000|2022-02-08 14:11:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1644329500000|2022-02-08 14:11:40|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644329520000|2022-02-08 14:12:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644329530000|2022-02-08 14:12:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644329550000|2022-02-08 14:12:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644329560000|2022-02-08 14:12:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|10
1644329570000|2022-02-08 14:12:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644329580000|2022-02-08 14:13:00|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644329590000|2022-02-08 14:13:10|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|6
1644329600000|2022-02-08 14:13:20|24.02|23.82|24|23.8|24.02|23.82|24|23.8|8
1644329610000|2022-02-08 14:13:30|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|13
1644329620000|2022-02-08 14:13:40|24|23.8|24.01|23.81|24.02|23.82|24|23.8|5
1644329630000|2022-02-08 14:13:50|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644329640000|2022-02-08 14:14:00|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644329650000|2022-02-08 14:14:10|24|23.8|24.01|23.81|24.02|23.82|24|23.8|7
1644329680000|2022-02-08 14:14:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|7
1644329690000|2022-02-08 14:14:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644329700000|2022-02-08 14:15:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644329710000|2022-02-08 14:15:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644329720000|2022-02-08 14:15:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|12
1644329730000|2022-02-08 14:15:30|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|7
1644329740000|2022-02-08 14:15:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644329750000|2022-02-08 14:15:50|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|7
1644329760000|2022-02-08 14:16:00|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644329770000|2022-02-08 14:16:10|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644329780000|2022-02-08 14:16:20|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644329790000|2022-02-08 14:16:30|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644329800000|2022-02-08 14:16:40|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|7
1644329810000|2022-02-08 14:16:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644329830000|2022-02-08 14:17:10|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644329840000|2022-02-08 14:17:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644329870000|2022-02-08 14:17:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|8
1644329880000|2022-02-08 14:18:00|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|8
1644329890000|2022-02-08 14:18:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|4
1644329900000|2022-02-08 14:18:20|24.03|23.83|24.07|23.87|24.07|23.87|24.03|23.83|11
1644329910000|2022-02-08 14:18:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|7
1644329920000|2022-02-08 14:18:40|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644329930000|2022-02-08 14:18:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644329940000|2022-02-08 14:19:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|10
1644329950000|2022-02-08 14:19:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644329960000|2022-02-08 14:19:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644329970000|2022-02-08 14:19:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644329980000|2022-02-08 14:19:40|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|8
1644329990000|2022-02-08 14:19:50|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|13
1644330000000|2022-02-08 14:20:00|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|9
1644330010000|2022-02-08 14:20:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1644330020000|2022-02-08 14:20:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644330030000|2022-02-08 14:20:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644330040000|2022-02-08 14:20:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644330050000|2022-02-08 14:20:50|24.06|23.86|24.03|23.83|24.06|23.86|24.03|23.83|8
1644330060000|2022-02-08 14:21:00|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644330070000|2022-02-08 14:21:10|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644330090000|2022-02-08 14:21:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644330100000|2022-02-08 14:21:40|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644330120000|2022-02-08 14:22:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644330130000|2022-02-08 14:22:10|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|8
1644330140000|2022-02-08 14:22:20|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|9
1644330150000|2022-02-08 14:22:30|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|3
1644330160000|2022-02-08 14:22:40|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644330170000|2022-02-08 14:22:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644330180000|2022-02-08 14:23:00|24.05|23.85|24.04|23.84|24.06|23.86|24.04|23.84|14
1644330190000|2022-02-08 14:23:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644330230000|2022-02-08 14:23:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644330240000|2022-02-08 14:24:00|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644330250000|2022-02-08 14:24:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644330260000|2022-02-08 14:24:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644330270000|2022-02-08 14:24:30|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644330280000|2022-02-08 14:24:40|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644330290000|2022-02-08 14:24:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644330300000|2022-02-08 14:25:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644330310000|2022-02-08 14:25:10|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644330320000|2022-02-08 14:25:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644330330000|2022-02-08 14:25:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644330350000|2022-02-08 14:25:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644330380000|2022-02-08 14:26:20|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|10
1644330390000|2022-02-08 14:26:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644330400000|2022-02-08 14:26:40|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644330410000|2022-02-08 14:26:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644330420000|2022-02-08 14:27:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644330430000|2022-02-08 14:27:10|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|5
1644330440000|2022-02-08 14:27:20|24.03|23.83|24|23.8|24.03|23.83|24|23.8|6
1644330450000|2022-02-08 14:27:30|24.01|23.81|24|23.8|24.01|23.81|23.99|23.79|4
1644330460000|2022-02-08 14:27:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644330470000|2022-02-08 14:27:50|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|7
1644330480000|2022-02-08 14:28:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644330490000|2022-02-08 14:28:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644330500000|2022-02-08 14:28:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644330510000|2022-02-08 14:28:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644330520000|2022-02-08 14:28:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644330540000|2022-02-08 14:29:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644330550000|2022-02-08 14:29:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644330560000|2022-02-08 14:29:20|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|11
1644330570000|2022-02-08 14:29:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644330580000|2022-02-08 14:29:40|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|3
1644330590000|2022-02-08 14:29:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644330600000|2022-02-08 14:30:00|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|18
1644330610000|2022-02-08 14:30:10|23.99|23.79|24.03|23.83|24.04|23.84|23.98|23.78|13
1644330620000|2022-02-08 14:30:20|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|7
1644330630000|2022-02-08 14:30:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|7
1644330640000|2022-02-08 14:30:40|24|23.8|24.02|23.82|24.02|23.82|24|23.8|9
1644330650000|2022-02-08 14:30:50|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|6
1644330660000|2022-02-08 14:31:00|24.01|23.81|24.05|23.85|24.05|23.85|24.01|23.81|9
1644330670000|2022-02-08 14:31:10|24.06|23.86|24.06|23.86|24.07|23.87|24.04|23.84|19
1644330680000|2022-02-08 14:31:20|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|11
1644330690000|2022-02-08 14:31:30|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|4
1644330700000|2022-02-08 14:31:40|24.09|23.89|24.08|23.88|24.11|23.91|24.08|23.88|9
1644330710000|2022-02-08 14:31:50|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|7
1644330720000|2022-02-08 14:32:00|24.08|23.88|24.11|23.91|24.11|23.91|24.08|23.88|9
1644330730000|2022-02-08 14:32:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644330740000|2022-02-08 14:32:20|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|4
1644330750000|2022-02-08 14:32:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|7
1644330760000|2022-02-08 14:32:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644330770000|2022-02-08 14:32:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644330780000|2022-02-08 14:33:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|7
1644330790000|2022-02-08 14:33:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|8
1644330800000|2022-02-08 14:33:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644330810000|2022-02-08 14:33:30|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|7
1644330820000|2022-02-08 14:33:40|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|5
1644330830000|2022-02-08 14:33:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644330840000|2022-02-08 14:34:00|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|12
1644330850000|2022-02-08 14:34:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644330860000|2022-02-08 14:34:20|24.03|23.83|24|23.8|24.03|23.83|24|23.8|14
1644330870000|2022-02-08 14:34:30|23.99|23.79|23.97|23.77|24|23.8|23.97|23.77|15
1644330880000|2022-02-08 14:34:40|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|7
1644330890000|2022-02-08 14:34:50|23.95|23.75|23.95|23.75|23.98|23.78|23.95|23.75|10
1644330900000|2022-02-08 14:35:00|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|3
1644330910000|2022-02-08 14:35:10|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|7
1644330920000|2022-02-08 14:35:20|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|9
1644330930000|2022-02-08 14:35:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644330940000|2022-02-08 14:35:40|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|8
1644330950000|2022-02-08 14:35:50|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|10
1644330960000|2022-02-08 14:36:00|24|23.8|24|23.8|24.01|23.81|24|23.8|5
1644330970000|2022-02-08 14:36:10|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|6
1644330980000|2022-02-08 14:36:20|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|9
1644330990000|2022-02-08 14:36:30|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|5
1644331000000|2022-02-08 14:36:40|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|8
1644331010000|2022-02-08 14:36:50|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644331020000|2022-02-08 14:37:00|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|9
1644331030000|2022-02-08 14:37:10|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|3
1644331040000|2022-02-08 14:37:20|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|8
1644331050000|2022-02-08 14:37:30|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|5
1644331060000|2022-02-08 14:37:40|24.06|23.86|24.11|23.91|24.11|23.91|24.06|23.86|5
1644331070000|2022-02-08 14:37:50|24.12|23.92|24.17|23.97|24.17|23.97|24.12|23.92|6
1644331080000|2022-02-08 14:38:00|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|9
1644331090000|2022-02-08 14:38:10|24.17|23.97|24.17|23.97|24.17|23.97|24.15|23.95|6
1644331100000|2022-02-08 14:38:20|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|6
1644331110000|2022-02-08 14:38:30|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|6
1644331120000|2022-02-08 14:38:40|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|9
1644331130000|2022-02-08 14:38:50|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|6
1644331140000|2022-02-08 14:39:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644331150000|2022-02-08 14:39:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644331160000|2022-02-08 14:39:20|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|17
1644331170000|2022-02-08 14:39:30|24.16|23.96|24.16|23.96|24.17|23.97|24.15|23.95|7
1644331180000|2022-02-08 14:39:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644331190000|2022-02-08 14:39:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644331200000|2022-02-08 14:40:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644331210000|2022-02-08 14:40:10|24.15|23.95|24.14|23.94|24.16|23.96|24.13|23.93|8
1644331220000|2022-02-08 14:40:20|24.13|23.93|24.14|23.94|24.15|23.95|24.13|23.93|6
1644331230000|2022-02-08 14:40:30|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|11
1644331240000|2022-02-08 14:40:40|24.14|23.94|24.16|23.96|24.17|23.97|24.14|23.94|13
1644331260000|2022-02-08 14:41:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644331270000|2022-02-08 14:41:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644331280000|2022-02-08 14:41:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|10
1644331290000|2022-02-08 14:41:30|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|7
1644331300000|2022-02-08 14:41:40|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|6
1644331310000|2022-02-08 14:41:50|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|4
1644331320000|2022-02-08 14:42:00|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644331330000|2022-02-08 14:42:10|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644331340000|2022-02-08 14:42:20|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|7
1644331350000|2022-02-08 14:42:30|24.14|23.94|24.12|23.92|24.14|23.94|24.12|23.92|5
1644331360000|2022-02-08 14:42:40|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644331370000|2022-02-08 14:42:50|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|7
1644331380000|2022-02-08 14:43:00|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|5
1644331390000|2022-02-08 14:43:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644331410000|2022-02-08 14:43:30|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644331420000|2022-02-08 14:43:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644331430000|2022-02-08 14:43:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644331440000|2022-02-08 14:44:00|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|7
1644331450000|2022-02-08 14:44:10|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|4
1644331460000|2022-02-08 14:44:20|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644331470000|2022-02-08 14:44:30|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|4
1644331480000|2022-02-08 14:44:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644331500000|2022-02-08 14:45:00|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|9
1644331510000|2022-02-08 14:45:10|24.14|23.94|24.15|23.95|24.15|23.95|24.13|23.93|10
1644331520000|2022-02-08 14:45:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644331530000|2022-02-08 14:45:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644331540000|2022-02-08 14:45:40|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|5
1644331560000|2022-02-08 14:46:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644331570000|2022-02-08 14:46:10|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644331580000|2022-02-08 14:46:20|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|3
1644331590000|2022-02-08 14:46:30|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644331600000|2022-02-08 14:46:40|24.14|23.94|24.15|23.95|24.16|23.96|24.14|23.94|8
1644331610000|2022-02-08 14:46:50|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|10
1644331620000|2022-02-08 14:47:00|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|9
1644331630000|2022-02-08 14:47:10|24.18|23.98|24.16|23.96|24.19|23.99|24.16|23.96|15
1644331640000|2022-02-08 14:47:20|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|12
1644331650000|2022-02-08 14:47:30|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|8
1644331660000|2022-02-08 14:47:40|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644331670000|2022-02-08 14:47:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644331680000|2022-02-08 14:48:00|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644331690000|2022-02-08 14:48:10|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644331700000|2022-02-08 14:48:20|24.15|23.95|24.16|23.96|24.16|23.96|24.14|23.94|12
1644331710000|2022-02-08 14:48:30|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|5
1644331720000|2022-02-08 14:48:40|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|11
1644331730000|2022-02-08 14:48:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644331740000|2022-02-08 14:49:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|9
1644331750000|2022-02-08 14:49:10|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|4
1644331760000|2022-02-08 14:49:20|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|6
1644331770000|2022-02-08 14:49:30|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|11
1644331780000|2022-02-08 14:49:40|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|5
1644331790000|2022-02-08 14:49:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644331800000|2022-02-08 14:50:00|24.15|23.95|24.16|23.96|24.17|23.97|24.14|23.94|9
1644331810000|2022-02-08 14:50:10|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|7
1644331820000|2022-02-08 14:50:20|24.14|23.94|24.1|23.9|24.14|23.94|24.1|23.9|11
1644331830000|2022-02-08 14:50:30|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|5
1644331840000|2022-02-08 14:50:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644331850000|2022-02-08 14:50:50|24.06|23.86|24.07|23.87|24.09|23.89|24.05|23.85|16
1644331860000|2022-02-08 14:51:00|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|10
1644331870000|2022-02-08 14:51:10|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|11
1644331880000|2022-02-08 14:51:20|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|5
1644331890000|2022-02-08 14:51:30|24.08|23.88|24.09|23.89|24.09|23.89|24.07|23.87|6
1644331900000|2022-02-08 14:51:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|6
1644331910000|2022-02-08 14:51:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|13
1644331920000|2022-02-08 14:52:00|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|5
1644331930000|2022-02-08 14:52:10|24.08|23.88|24.11|23.91|24.11|23.91|24.08|23.88|6
1644331940000|2022-02-08 14:52:20|24.1|23.9|24.09|23.89|24.11|23.91|24.08|23.88|10
1644331950000|2022-02-08 14:52:30|24.08|23.88|24.06|23.86|24.08|23.88|24.05|23.85|12
1644331960000|2022-02-08 14:52:40|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644331970000|2022-02-08 14:52:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|11
1644331980000|2022-02-08 14:53:00|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|7
1644331990000|2022-02-08 14:53:10|24.08|23.88|24.12|23.92|24.12|23.92|24.07|23.87|12
1644332000000|2022-02-08 14:53:20|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|10
1644332010000|2022-02-08 14:53:30|24.11|23.91|24.12|23.92|24.13|23.93|24.11|23.91|9
1644332020000|2022-02-08 14:53:40|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|8
1644332040000|2022-02-08 14:54:00|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|6
1644332050000|2022-02-08 14:54:10|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644332060000|2022-02-08 14:54:20|24.09|23.89|24.12|23.92|24.12|23.92|24.09|23.89|12
1644332070000|2022-02-08 14:54:30|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|5
1644332080000|2022-02-08 14:54:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644332100000|2022-02-08 14:55:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644332110000|2022-02-08 14:55:10|24.12|23.92|24.12|23.92|24.13|23.93|24.11|23.91|6
1644332120000|2022-02-08 14:55:20|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644332130000|2022-02-08 14:55:30|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644332140000|2022-02-08 14:55:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644332150000|2022-02-08 14:55:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|14
1644332160000|2022-02-08 14:56:00|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|9
1644332170000|2022-02-08 14:56:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1644332180000|2022-02-08 14:56:20|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|6
1644332190000|2022-02-08 14:56:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644332210000|2022-02-08 14:56:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|6
1644332220000|2022-02-08 14:57:00|24.06|23.86|24.08|23.88|24.09|23.89|24.06|23.86|11
1644332230000|2022-02-08 14:57:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644332240000|2022-02-08 14:57:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644332250000|2022-02-08 14:57:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644332260000|2022-02-08 14:57:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|11
1644332270000|2022-02-08 14:57:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644332280000|2022-02-08 14:58:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644332290000|2022-02-08 14:58:10|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644332300000|2022-02-08 14:58:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644332310000|2022-02-08 14:58:30|24.08|23.88|24.1|23.9|24.1|23.9|24.07|23.87|9
1644332320000|2022-02-08 14:58:40|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|9
1644332330000|2022-02-08 14:58:50|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|6
1644332340000|2022-02-08 14:59:00|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|8
1644332350000|2022-02-08 14:59:10|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|13
1644332360000|2022-02-08 14:59:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|7
1644332370000|2022-02-08 14:59:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644332380000|2022-02-08 14:59:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644332390000|2022-02-08 14:59:50|24.08|23.88|24.05|23.85|24.08|23.88|24.05|23.85|6
1644332400000|2022-02-08 15:00:00|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|6
1644332410000|2022-02-08 15:00:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644332420000|2022-02-08 15:00:20|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|5
1644332430000|2022-02-08 15:00:30|24.02|23.82|24.03|23.83|24.04|23.84|24.02|23.82|6
1644332440000|2022-02-08 15:00:40|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644332450000|2022-02-08 15:00:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644332460000|2022-02-08 15:01:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644332470000|2022-02-08 15:01:10|24.02|23.82|23.98|23.78|24.03|23.83|23.98|23.78|9
1644332480000|2022-02-08 15:01:20|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|9
1644332490000|2022-02-08 15:01:30|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|6
1644332500000|2022-02-08 15:01:40|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|7
1644332510000|2022-02-08 15:01:50|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|6
1644332520000|2022-02-08 15:02:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644332530000|2022-02-08 15:02:10|23.97|23.77|23.98|23.78|23.99|23.79|23.96|23.76|6
1644332540000|2022-02-08 15:02:20|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|10
1644332550000|2022-02-08 15:02:30|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|10
1644332560000|2022-02-08 15:02:40|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644332580000|2022-02-08 15:03:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644332590000|2022-02-08 15:03:10|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|4
1644332600000|2022-02-08 15:03:20|23.92|23.72|23.89|23.69|23.92|23.72|23.89|23.69|6
1644332610000|2022-02-08 15:03:30|23.9|23.7|23.87|23.67|23.9|23.7|23.87|23.67|8
1644332620000|2022-02-08 15:03:40|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|10
1644332630000|2022-02-08 15:03:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644332640000|2022-02-08 15:04:00|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|7
1644332650000|2022-02-08 15:04:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644332660000|2022-02-08 15:04:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|14
1644332670000|2022-02-08 15:04:30|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|7
1644332680000|2022-02-08 15:04:40|23.85|23.65|23.86|23.66|23.87|23.67|23.84|23.64|10
1644332690000|2022-02-08 15:04:50|23.85|23.65|23.83|23.63|23.86|23.66|23.83|23.63|9
1644332700000|2022-02-08 15:05:00|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|5
1644332710000|2022-02-08 15:05:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644332720000|2022-02-08 15:05:20|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644332730000|2022-02-08 15:05:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644332740000|2022-02-08 15:05:40|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644332750000|2022-02-08 15:05:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644332760000|2022-02-08 15:06:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644332770000|2022-02-08 15:06:10|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|3
1644332780000|2022-02-08 15:06:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644332790000|2022-02-08 15:06:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644332800000|2022-02-08 15:06:40|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644332810000|2022-02-08 15:06:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644332820000|2022-02-08 15:07:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1644332830000|2022-02-08 15:07:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644332840000|2022-02-08 15:07:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644332850000|2022-02-08 15:07:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644332860000|2022-02-08 15:07:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|7
1644332870000|2022-02-08 15:07:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644332880000|2022-02-08 15:08:00|23.91|23.71|23.89|23.69|23.91|23.71|23.89|23.69|5
1644332890000|2022-02-08 15:08:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644332900000|2022-02-08 15:08:20|23.86|23.66|23.85|23.65|23.87|23.67|23.84|23.64|7
1644332910000|2022-02-08 15:08:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644332920000|2022-02-08 15:08:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644332930000|2022-02-08 15:08:50|23.81|23.61|23.78|23.58|23.81|23.61|23.78|23.58|4
1644332940000|2022-02-08 15:09:00|23.77|23.57|23.72|23.52|23.77|23.57|23.71|23.51|17
1644332950000|2022-02-08 15:09:10|23.71|23.51|23.72|23.52|23.76|23.56|23.71|23.51|17
1644332960000|2022-02-08 15:09:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|8
1644332970000|2022-02-08 15:09:30|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|7
1644332980000|2022-02-08 15:09:40|23.74|23.54|23.75|23.55|23.77|23.57|23.74|23.54|9
1644332990000|2022-02-08 15:09:50|23.76|23.56|23.77|23.57|23.78|23.58|23.75|23.55|17
1644333000000|2022-02-08 15:10:00|23.76|23.56|23.74|23.54|23.77|23.57|23.74|23.54|5
1644333010000|2022-02-08 15:10:10|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|7
1644333020000|2022-02-08 15:10:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644333030000|2022-02-08 15:10:30|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1644333040000|2022-02-08 15:10:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644333050000|2022-02-08 15:10:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1644333060000|2022-02-08 15:11:00|23.72|23.52|23.77|23.57|23.77|23.57|23.72|23.52|12
1644333070000|2022-02-08 15:11:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|14
1644333080000|2022-02-08 15:11:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644333090000|2022-02-08 15:11:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644333100000|2022-02-08 15:11:40|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|8
1644333110000|2022-02-08 15:11:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644333120000|2022-02-08 15:12:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644333130000|2022-02-08 15:12:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644333140000|2022-02-08 15:12:20|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|7
1644333150000|2022-02-08 15:12:30|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|6
1644333160000|2022-02-08 15:12:40|23.73|23.53|23.71|23.51|23.73|23.53|23.7|23.5|7
1644333170000|2022-02-08 15:12:50|23.7|23.5|23.69|23.49|23.7|23.5|23.66|23.46|16
1644333180000|2022-02-08 15:13:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644333190000|2022-02-08 15:13:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644333200000|2022-02-08 15:13:20|23.66|23.46|23.69|23.49|23.69|23.49|23.66|23.46|6
1644333210000|2022-02-08 15:13:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644333220000|2022-02-08 15:13:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644333230000|2022-02-08 15:13:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644333240000|2022-02-08 15:14:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644333250000|2022-02-08 15:14:10|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|16
1644333260000|2022-02-08 15:14:20|23.62|23.42|23.58|23.38|23.62|23.42|23.58|23.38|7
1644333270000|2022-02-08 15:14:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|10
1644333280000|2022-02-08 15:14:40|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1644333290000|2022-02-08 15:14:50|23.6|23.4|23.61|23.41|23.63|23.43|23.6|23.4|16
1644333300000|2022-02-08 15:15:00|23.6|23.4|23.63|23.43|23.63|23.43|23.6|23.4|12
1644333310000|2022-02-08 15:15:10|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|12
1644333320000|2022-02-08 15:15:20|23.64|23.44|23.62|23.42|23.65|23.45|23.62|23.42|7
1644333330000|2022-02-08 15:15:30|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|14
1644333340000|2022-02-08 15:15:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|12
1644333350000|2022-02-08 15:15:50|23.63|23.43|23.59|23.39|23.63|23.43|23.59|23.39|13
1644333360000|2022-02-08 15:16:00|23.58|23.38|23.54|23.34|23.58|23.38|23.54|23.34|4
1644333370000|2022-02-08 15:16:10|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|15
1644333380000|2022-02-08 15:16:20|23.55|23.35|23.54|23.34|23.57|23.37|23.53|23.33|16
1644333390000|2022-02-08 15:16:30|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|10
1644333400000|2022-02-08 15:16:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1644333410000|2022-02-08 15:16:50|23.55|23.35|23.61|23.41|23.61|23.41|23.55|23.35|13
1644333420000|2022-02-08 15:17:00|23.6|23.4|23.64|23.44|23.65|23.45|23.6|23.4|9
1644333430000|2022-02-08 15:17:10|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|12
1644333440000|2022-02-08 15:17:20|23.67|23.47|23.68|23.48|23.69|23.49|23.66|23.46|6
1644333450000|2022-02-08 15:17:30|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644333460000|2022-02-08 15:17:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1644333470000|2022-02-08 15:17:50|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1644333480000|2022-02-08 15:18:00|23.66|23.46|23.66|23.46|23.68|23.48|23.66|23.46|5
1644333490000|2022-02-08 15:18:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|12
1644333500000|2022-02-08 15:18:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|12
1644333510000|2022-02-08 15:18:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1644333520000|2022-02-08 15:18:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644333530000|2022-02-08 15:18:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644333540000|2022-02-08 15:19:00|23.69|23.49|23.72|23.52|23.73|23.53|23.69|23.49|16
1644333550000|2022-02-08 15:19:10|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|8
1644333560000|2022-02-08 15:19:20|23.73|23.53|23.72|23.52|23.73|23.53|23.7|23.5|14
1644333570000|2022-02-08 15:19:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644333580000|2022-02-08 15:19:40|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|5
1644333590000|2022-02-08 15:19:50|23.72|23.52|23.74|23.54|23.74|23.54|23.71|23.51|7
1644333600000|2022-02-08 15:20:00|23.73|23.53|23.71|23.51|23.74|23.54|23.7|23.5|13
1644333610000|2022-02-08 15:20:10|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1644333620000|2022-02-08 15:20:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644333630000|2022-02-08 15:20:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|15
1644333640000|2022-02-08 15:20:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1644333650000|2022-02-08 15:20:50|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|7
1644333660000|2022-02-08 15:21:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644333670000|2022-02-08 15:21:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644333680000|2022-02-08 15:21:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644333690000|2022-02-08 15:21:30|23.76|23.56|23.74|23.54|23.77|23.57|23.74|23.54|9
1644333700000|2022-02-08 15:21:40|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|13
1644333710000|2022-02-08 15:21:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|12
1644333720000|2022-02-08 15:22:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644333730000|2022-02-08 15:22:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1644333740000|2022-02-08 15:22:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644333750000|2022-02-08 15:22:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1644333760000|2022-02-08 15:22:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644333770000|2022-02-08 15:22:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644333780000|2022-02-08 15:23:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644333790000|2022-02-08 15:23:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644333800000|2022-02-08 15:23:20|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|7
1644333810000|2022-02-08 15:23:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644333820000|2022-02-08 15:23:40|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|6
1644333830000|2022-02-08 15:23:50|23.7|23.5|23.69|23.49|23.71|23.51|23.69|23.49|12
1644333840000|2022-02-08 15:24:00|23.7|23.5|23.7|23.5|23.7|23.5|23.68|23.48|13
1644333850000|2022-02-08 15:24:10|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|6
1644333860000|2022-02-08 15:24:20|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|12
1644333870000|2022-02-08 15:24:30|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|11
1644333880000|2022-02-08 15:24:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1644333890000|2022-02-08 15:24:50|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|5
1644333900000|2022-02-08 15:25:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644333910000|2022-02-08 15:25:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|10
1644333920000|2022-02-08 15:25:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644333930000|2022-02-08 15:25:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644333940000|2022-02-08 15:25:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644333950000|2022-02-08 15:25:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1644333960000|2022-02-08 15:26:00|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|5
1644333970000|2022-02-08 15:26:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644333980000|2022-02-08 15:26:20|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|6
1644333990000|2022-02-08 15:26:30|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|13
1644334000000|2022-02-08 15:26:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1644334010000|2022-02-08 15:26:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644334020000|2022-02-08 15:27:00|23.82|23.62|23.8|23.6|23.83|23.63|23.79|23.59|7
1644334030000|2022-02-08 15:27:10|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|5
1644334040000|2022-02-08 15:27:20|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|11
1644334050000|2022-02-08 15:27:30|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|8
1644334060000|2022-02-08 15:27:40|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|4
1644334070000|2022-02-08 15:27:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644334080000|2022-02-08 15:28:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644334090000|2022-02-08 15:28:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644334100000|2022-02-08 15:28:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644334110000|2022-02-08 15:28:30|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|3
1644334120000|2022-02-08 15:28:40|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|8
1644334130000|2022-02-08 15:28:50|23.76|23.56|23.75|23.55|23.77|23.57|23.74|23.54|9
1644334140000|2022-02-08 15:29:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1644334150000|2022-02-08 15:29:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644334160000|2022-02-08 15:29:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644334170000|2022-02-08 15:29:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644334180000|2022-02-08 15:29:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1644334190000|2022-02-08 15:29:50|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|13
1644334200000|2022-02-08 15:30:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644334210000|2022-02-08 15:30:10|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|14
1644334220000|2022-02-08 15:30:20|23.77|23.57|23.79|23.59|23.8|23.6|23.76|23.56|15
1644334230000|2022-02-08 15:30:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644334240000|2022-02-08 15:30:40|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|12
1644334250000|2022-02-08 15:30:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644334260000|2022-02-08 15:31:00|23.8|23.6|23.79|23.59|23.81|23.61|23.78|23.58|8
1644334270000|2022-02-08 15:31:10|23.8|23.6|23.81|23.61|23.81|23.61|23.78|23.58|8
1644334280000|2022-02-08 15:31:20|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|10
1644334290000|2022-02-08 15:31:30|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|11
1644334300000|2022-02-08 15:31:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644334310000|2022-02-08 15:31:50|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|8
1644334320000|2022-02-08 15:32:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644334330000|2022-02-08 15:32:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644334340000|2022-02-08 15:32:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644334350000|2022-02-08 15:32:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644334360000|2022-02-08 15:32:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644334370000|2022-02-08 15:32:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644334380000|2022-02-08 15:33:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644334390000|2022-02-08 15:33:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644334400000|2022-02-08 15:33:20|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|8
1644334410000|2022-02-08 15:33:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|12
1644334420000|2022-02-08 15:33:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1644334430000|2022-02-08 15:33:50|23.76|23.56|23.73|23.53|23.76|23.56|23.73|23.53|8
1644334440000|2022-02-08 15:34:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644334450000|2022-02-08 15:34:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644334460000|2022-02-08 15:34:20|23.71|23.51|23.69|23.49|23.72|23.52|23.68|23.48|11
1644334470000|2022-02-08 15:34:30|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|8
1644334490000|2022-02-08 15:34:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1644334500000|2022-02-08 15:35:00|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|6
1644334510000|2022-02-08 15:35:10|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|14
1644334520000|2022-02-08 15:35:20|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1644334530000|2022-02-08 15:35:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644334540000|2022-02-08 15:35:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644334550000|2022-02-08 15:35:50|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|9
1644334560000|2022-02-08 15:36:00|23.65|23.45|23.61|23.41|23.65|23.45|23.61|23.41|13
1644334570000|2022-02-08 15:36:10|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|11
1644334580000|2022-02-08 15:36:20|23.61|23.41|23.62|23.42|23.63|23.43|23.6|23.4|11
1644334590000|2022-02-08 15:36:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644334600000|2022-02-08 15:36:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644334610000|2022-02-08 15:36:50|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1644334620000|2022-02-08 15:37:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|10
1644334630000|2022-02-08 15:37:10|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|6
1644334640000|2022-02-08 15:37:20|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|11
1644334660000|2022-02-08 15:37:40|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1644334670000|2022-02-08 15:37:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644334680000|2022-02-08 15:38:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1644334690000|2022-02-08 15:38:10|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|4
1644334700000|2022-02-08 15:38:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|10
1644334710000|2022-02-08 15:38:30|23.6|23.4|23.65|23.45|23.65|23.45|23.6|23.4|12
1644334720000|2022-02-08 15:38:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644334730000|2022-02-08 15:38:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644334740000|2022-02-08 15:39:00|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|4
1644334750000|2022-02-08 15:39:10|23.68|23.48|23.71|23.51|23.71|23.51|23.68|23.48|7
1644334770000|2022-02-08 15:39:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644334780000|2022-02-08 15:39:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644334790000|2022-02-08 15:39:50|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|9
1644334800000|2022-02-08 15:40:00|23.73|23.53|23.75|23.55|23.75|23.55|23.72|23.52|9
1644334810000|2022-02-08 15:40:10|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1644334820000|2022-02-08 15:40:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1644334830000|2022-02-08 15:40:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644334840000|2022-02-08 15:40:40|23.74|23.54|23.73|23.53|23.75|23.55|23.73|23.53|8
1644334850000|2022-02-08 15:40:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644334860000|2022-02-08 15:41:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1644334870000|2022-02-08 15:41:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644334880000|2022-02-08 15:41:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644334890000|2022-02-08 15:41:30|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|12
1644334900000|2022-02-08 15:41:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|9
1644334920000|2022-02-08 15:42:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644334940000|2022-02-08 15:42:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644334950000|2022-02-08 15:42:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644334960000|2022-02-08 15:42:40|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|10
1644334970000|2022-02-08 15:42:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644334980000|2022-02-08 15:43:00|23.7|23.5|23.69|23.49|23.71|23.51|23.69|23.49|6
1644334990000|2022-02-08 15:43:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644335000000|2022-02-08 15:43:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644335010000|2022-02-08 15:43:30|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|5
1644335020000|2022-02-08 15:43:40|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|9
1644335030000|2022-02-08 15:43:50|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|10
1644335040000|2022-02-08 15:44:00|23.65|23.45|23.65|23.45|23.67|23.47|23.63|23.43|12
1644335050000|2022-02-08 15:44:10|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|13
1644335060000|2022-02-08 15:44:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644335070000|2022-02-08 15:44:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1644335080000|2022-02-08 15:44:40|23.68|23.48|23.71|23.51|23.71|23.51|23.68|23.48|3
1644335090000|2022-02-08 15:44:50|23.72|23.52|23.74|23.54|23.74|23.54|23.71|23.51|7
1644335100000|2022-02-08 15:45:00|23.73|23.53|23.77|23.57|23.78|23.58|23.73|23.53|11
1644335110000|2022-02-08 15:45:10|23.78|23.58|23.78|23.58|23.78|23.58|23.76|23.56|15
1644335120000|2022-02-08 15:45:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644335130000|2022-02-08 15:45:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|9
1644335140000|2022-02-08 15:45:40|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|4
1644335150000|2022-02-08 15:45:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644335160000|2022-02-08 15:46:00|23.79|23.59|23.83|23.63|23.83|23.63|23.79|23.59|5
1644335170000|2022-02-08 15:46:10|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|7
1644335180000|2022-02-08 15:46:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644335190000|2022-02-08 15:46:30|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|8
1644335200000|2022-02-08 15:46:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644335210000|2022-02-08 15:46:50|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|11
1644335220000|2022-02-08 15:47:00|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|5
1644335230000|2022-02-08 15:47:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644335240000|2022-02-08 15:47:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644335250000|2022-02-08 15:47:30|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|6
1644335260000|2022-02-08 15:47:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644335270000|2022-02-08 15:47:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644335280000|2022-02-08 15:48:00|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|6
1644335290000|2022-02-08 15:48:10|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|5
1644335300000|2022-02-08 15:48:20|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644335310000|2022-02-08 15:48:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644335320000|2022-02-08 15:48:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644335330000|2022-02-08 15:48:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644335340000|2022-02-08 15:49:00|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|3
1644335350000|2022-02-08 15:49:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|7
1644335360000|2022-02-08 15:49:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1644335370000|2022-02-08 15:49:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644335380000|2022-02-08 15:49:40|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|9
1644335390000|2022-02-08 15:49:50|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|7
1644335400000|2022-02-08 15:50:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|8
1644335410000|2022-02-08 15:50:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644335420000|2022-02-08 15:50:20|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|10
1644335430000|2022-02-08 15:50:30|23.81|23.61|23.82|23.62|23.83|23.63|23.8|23.6|10
1644335440000|2022-02-08 15:50:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1644335450000|2022-02-08 15:50:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644335460000|2022-02-08 15:51:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644335470000|2022-02-08 15:51:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644335480000|2022-02-08 15:51:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644335490000|2022-02-08 15:51:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644335500000|2022-02-08 15:51:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644335510000|2022-02-08 15:51:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|10
1644335520000|2022-02-08 15:52:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644335530000|2022-02-08 15:52:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644335540000|2022-02-08 15:52:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644335570000|2022-02-08 15:52:50|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|6
1644335580000|2022-02-08 15:53:00|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1644335590000|2022-02-08 15:53:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644335600000|2022-02-08 15:53:20|23.85|23.65|23.89|23.69|23.9|23.7|23.85|23.65|13
1644335610000|2022-02-08 15:53:30|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|10
1644335620000|2022-02-08 15:53:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1644335630000|2022-02-08 15:53:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644335650000|2022-02-08 15:54:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644335660000|2022-02-08 15:54:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644335670000|2022-02-08 15:54:30|23.91|23.71|23.88|23.68|23.91|23.71|23.87|23.67|16
1644335680000|2022-02-08 15:54:40|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|7
1644335690000|2022-02-08 15:54:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|8
1644335700000|2022-02-08 15:55:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|11
1644335710000|2022-02-08 15:55:10|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|7
1644335720000|2022-02-08 15:55:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644335730000|2022-02-08 15:55:30|23.86|23.66|23.88|23.68|23.89|23.69|23.86|23.66|11
1644335740000|2022-02-08 15:55:40|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|7
1644335750000|2022-02-08 15:55:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644335760000|2022-02-08 15:56:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644335770000|2022-02-08 15:56:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644335780000|2022-02-08 15:56:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644335800000|2022-02-08 15:56:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644335810000|2022-02-08 15:56:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644335820000|2022-02-08 15:57:00|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1644335830000|2022-02-08 15:57:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1644335840000|2022-02-08 15:57:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|8
1644335850000|2022-02-08 15:57:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644335860000|2022-02-08 15:57:40|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644335870000|2022-02-08 15:57:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644335880000|2022-02-08 15:58:00|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644335890000|2022-02-08 15:58:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644335900000|2022-02-08 15:58:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644335910000|2022-02-08 15:58:30|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|5
1644335920000|2022-02-08 15:58:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644335930000|2022-02-08 15:58:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644335940000|2022-02-08 15:59:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|8
1644335950000|2022-02-08 15:59:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644335960000|2022-02-08 15:59:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644335970000|2022-02-08 15:59:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644335980000|2022-02-08 15:59:40|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644335990000|2022-02-08 15:59:50|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|8
1644336000000|2022-02-08 16:00:00|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|6
1644336010000|2022-02-08 16:00:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|13
1644336020000|2022-02-08 16:00:20|23.9|23.7|23.94|23.74|23.94|23.74|23.9|23.7|15
1644336030000|2022-02-08 16:00:30|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|5
1644336040000|2022-02-08 16:00:40|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|6
1644336050000|2022-02-08 16:00:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|16
1644336060000|2022-02-08 16:01:00|24|23.8|23.96|23.76|24|23.8|23.96|23.76|7
1644336070000|2022-02-08 16:01:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644336080000|2022-02-08 16:01:20|23.95|23.75|23.95|23.75|23.97|23.77|23.95|23.75|5
1644336090000|2022-02-08 16:01:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644336100000|2022-02-08 16:01:40|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|3
1644336110000|2022-02-08 16:01:50|23.95|23.75|23.94|23.74|23.95|23.75|23.92|23.72|10
1644336120000|2022-02-08 16:02:00|23.95|23.75|23.92|23.72|23.96|23.76|23.91|23.71|12
1644336130000|2022-02-08 16:02:10|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|14
1644336140000|2022-02-08 16:02:20|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|9
1644336150000|2022-02-08 16:02:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|7
1644336160000|2022-02-08 16:02:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|10
1644336180000|2022-02-08 16:03:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|8
1644336190000|2022-02-08 16:03:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|8
1644336200000|2022-02-08 16:03:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644336210000|2022-02-08 16:03:30|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|6
1644336220000|2022-02-08 16:03:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|11
1644336230000|2022-02-08 16:03:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644336240000|2022-02-08 16:04:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644336250000|2022-02-08 16:04:10|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|8
1644336260000|2022-02-08 16:04:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1644336270000|2022-02-08 16:04:30|23.87|23.67|23.83|23.63|23.87|23.67|23.83|23.63|9
1644336280000|2022-02-08 16:04:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644336300000|2022-02-08 16:05:00|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|4
1644336310000|2022-02-08 16:05:10|23.83|23.63|23.86|23.66|23.86|23.66|23.83|23.63|10
1644336320000|2022-02-08 16:05:20|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|6
1644336330000|2022-02-08 16:05:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1644336340000|2022-02-08 16:05:40|23.87|23.67|23.85|23.65|23.88|23.68|23.84|23.64|11
1644336350000|2022-02-08 16:05:50|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|7
1644336360000|2022-02-08 16:06:00|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|6
1644336370000|2022-02-08 16:06:10|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|6
1644336380000|2022-02-08 16:06:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644336390000|2022-02-08 16:06:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644336400000|2022-02-08 16:06:40|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|6
1644336410000|2022-02-08 16:06:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|8
1644336420000|2022-02-08 16:07:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644336430000|2022-02-08 16:07:10|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1644336440000|2022-02-08 16:07:20|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|13
1644336450000|2022-02-08 16:07:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644336460000|2022-02-08 16:07:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644336470000|2022-02-08 16:07:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644336480000|2022-02-08 16:08:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644336490000|2022-02-08 16:08:10|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|4
1644336500000|2022-02-08 16:08:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644336520000|2022-02-08 16:08:40|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|10
1644336530000|2022-02-08 16:08:50|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|5
1644336540000|2022-02-08 16:09:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|11
1644336550000|2022-02-08 16:09:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644336560000|2022-02-08 16:09:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|9
1644336570000|2022-02-08 16:09:30|23.91|23.71|23.92|23.72|23.92|23.72|23.89|23.69|12
1644336580000|2022-02-08 16:09:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|8
1644336590000|2022-02-08 16:09:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644336600000|2022-02-08 16:10:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644336610000|2022-02-08 16:10:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644336640000|2022-02-08 16:10:40|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|5
1644336650000|2022-02-08 16:10:50|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|5
1644336660000|2022-02-08 16:11:00|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|7
1644336670000|2022-02-08 16:11:10|23.97|23.77|23.94|23.74|23.97|23.77|23.94|23.74|10
1644336680000|2022-02-08 16:11:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644336700000|2022-02-08 16:11:40|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644336710000|2022-02-08 16:11:50|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644336720000|2022-02-08 16:12:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644336740000|2022-02-08 16:12:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644336750000|2022-02-08 16:12:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644336760000|2022-02-08 16:12:40|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|6
1644336770000|2022-02-08 16:12:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644336780000|2022-02-08 16:13:00|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|4
1644336790000|2022-02-08 16:13:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644336800000|2022-02-08 16:13:20|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|3
1644336810000|2022-02-08 16:13:30|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|5
1644336820000|2022-02-08 16:13:40|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|7
1644336830000|2022-02-08 16:13:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644336840000|2022-02-08 16:14:00|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|6
1644336850000|2022-02-08 16:14:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644336870000|2022-02-08 16:14:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644336880000|2022-02-08 16:14:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644336890000|2022-02-08 16:14:50|23.95|23.75|23.98|23.78|23.98|23.78|23.95|23.75|4
1644336900000|2022-02-08 16:15:00|23.99|23.79|24|23.8|24.01|23.81|23.98|23.78|10
1644336910000|2022-02-08 16:15:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644336920000|2022-02-08 16:15:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644336930000|2022-02-08 16:15:30|24.02|23.82|23.99|23.79|24.02|23.82|23.99|23.79|6
1644336940000|2022-02-08 16:15:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644336950000|2022-02-08 16:15:50|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|4
1644336960000|2022-02-08 16:16:00|23.98|23.78|24.02|23.82|24.02|23.82|23.97|23.77|9
1644336970000|2022-02-08 16:16:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|9
1644336980000|2022-02-08 16:16:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|7
1644336990000|2022-02-08 16:16:30|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|6
1644337000000|2022-02-08 16:16:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644337010000|2022-02-08 16:16:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644337020000|2022-02-08 16:17:00|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|6
1644337030000|2022-02-08 16:17:10|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|4
1644337040000|2022-02-08 16:17:20|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|11
1644337050000|2022-02-08 16:17:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644337060000|2022-02-08 16:17:40|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644337070000|2022-02-08 16:17:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644337090000|2022-02-08 16:18:10|24.02|23.82|24.03|23.83|24.03|23.83|24.01|23.81|10
1644337100000|2022-02-08 16:18:20|24.02|23.82|24.03|23.83|24.04|23.84|24.02|23.82|4
1644337110000|2022-02-08 16:18:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644337120000|2022-02-08 16:18:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644337130000|2022-02-08 16:18:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644337150000|2022-02-08 16:19:10|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644337160000|2022-02-08 16:19:20|24.01|23.81|24.01|23.81|24.03|23.83|24.01|23.81|7
1644337170000|2022-02-08 16:19:30|24.03|23.83|24.01|23.81|24.03|23.83|24|23.8|7
1644337180000|2022-02-08 16:19:40|24|23.8|24|23.8|24.01|23.81|23.99|23.79|7
1644337200000|2022-02-08 16:20:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|8
1644337210000|2022-02-08 16:20:10|24.01|23.81|24|23.8|24.01|23.81|23.99|23.79|8
1644337220000|2022-02-08 16:20:20|23.99|23.79|23.98|23.78|24|23.8|23.97|23.77|14
1644337230000|2022-02-08 16:20:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|8
1644337240000|2022-02-08 16:20:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644337250000|2022-02-08 16:20:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644337260000|2022-02-08 16:21:00|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|6
1644337270000|2022-02-08 16:21:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644337280000|2022-02-08 16:21:20|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|6
1644337290000|2022-02-08 16:21:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1644337300000|2022-02-08 16:21:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644337310000|2022-02-08 16:21:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644337320000|2022-02-08 16:22:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644337330000|2022-02-08 16:22:10|23.93|23.73|23.91|23.71|23.93|23.73|23.9|23.7|5
1644337340000|2022-02-08 16:22:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|11
1644337350000|2022-02-08 16:22:30|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|12
1644337360000|2022-02-08 16:22:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644337380000|2022-02-08 16:23:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644337390000|2022-02-08 16:23:10|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|5
1644337400000|2022-02-08 16:23:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644337410000|2022-02-08 16:23:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|7
1644337420000|2022-02-08 16:23:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|11
1644337430000|2022-02-08 16:23:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644337440000|2022-02-08 16:24:00|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|3
1644337450000|2022-02-08 16:24:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644337460000|2022-02-08 16:24:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644337470000|2022-02-08 16:24:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644337480000|2022-02-08 16:24:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644337490000|2022-02-08 16:24:50|23.96|23.76|23.97|23.77|23.98|23.78|23.96|23.76|4
1644337500000|2022-02-08 16:25:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644337510000|2022-02-08 16:25:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644337530000|2022-02-08 16:25:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644337540000|2022-02-08 16:25:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644337550000|2022-02-08 16:25:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644337570000|2022-02-08 16:26:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644337580000|2022-02-08 16:26:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644337590000|2022-02-08 16:26:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644337600000|2022-02-08 16:26:40|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|6
1644337610000|2022-02-08 16:26:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644337620000|2022-02-08 16:27:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644337650000|2022-02-08 16:27:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644337660000|2022-02-08 16:27:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644337670000|2022-02-08 16:27:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644337700000|2022-02-08 16:28:20|23.94|23.74|23.95|23.75|23.95|23.75|23.93|23.73|8
1644337710000|2022-02-08 16:28:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1644337720000|2022-02-08 16:28:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644337740000|2022-02-08 16:29:00|23.97|23.77|23.94|23.74|23.97|23.77|23.94|23.74|6
1644337750000|2022-02-08 16:29:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644337760000|2022-02-08 16:29:20|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|9
1644337770000|2022-02-08 16:29:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644337780000|2022-02-08 16:29:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|10
1644337790000|2022-02-08 16:29:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644337800000|2022-02-08 16:30:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|8
1644337810000|2022-02-08 16:30:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|11
1644337820000|2022-02-08 16:30:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644337830000|2022-02-08 16:30:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644337840000|2022-02-08 16:30:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644337850000|2022-02-08 16:30:50|23.98|23.78|24|23.8|24|23.8|23.98|23.78|9
1644337860000|2022-02-08 16:31:00|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|11
1644337870000|2022-02-08 16:31:10|24|23.8|23.98|23.78|24|23.8|23.98|23.78|13
1644337880000|2022-02-08 16:31:20|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|9
1644337890000|2022-02-08 16:31:30|23.98|23.78|24|23.8|24|23.8|23.98|23.78|3
1644337900000|2022-02-08 16:31:40|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644337910000|2022-02-08 16:31:50|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1644337920000|2022-02-08 16:32:00|23.99|23.79|24|23.8|24|23.8|23.98|23.78|13
1644337930000|2022-02-08 16:32:10|23.99|23.79|24|23.8|24|23.8|23.99|23.79|12
1644337940000|2022-02-08 16:32:20|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644337960000|2022-02-08 16:32:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644337980000|2022-02-08 16:33:00|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644337990000|2022-02-08 16:33:10|23.99|23.79|24|23.8|24|23.8|23.99|23.79|6
1644338000000|2022-02-08 16:33:20|23.99|23.79|24.02|23.82|24.02|23.82|23.99|23.79|8
1644338010000|2022-02-08 16:33:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644338020000|2022-02-08 16:33:40|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644338030000|2022-02-08 16:33:50|24|23.8|24|23.8|24.01|23.81|23.99|23.79|7
1644338040000|2022-02-08 16:34:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|9
1644338050000|2022-02-08 16:34:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1644338080000|2022-02-08 16:34:40|24|23.8|23.98|23.78|24|23.8|23.97|23.77|8
1644338090000|2022-02-08 16:34:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644338100000|2022-02-08 16:35:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644338110000|2022-02-08 16:35:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644338120000|2022-02-08 16:35:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644338130000|2022-02-08 16:35:30|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|3
1644338140000|2022-02-08 16:35:40|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|4
1644338150000|2022-02-08 16:35:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644338160000|2022-02-08 16:36:00|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|13
1644338170000|2022-02-08 16:36:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|8
1644338180000|2022-02-08 16:36:20|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|5
1644338190000|2022-02-08 16:36:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644338200000|2022-02-08 16:36:40|23.94|23.74|23.94|23.74|23.94|23.74|23.92|23.72|5
1644338210000|2022-02-08 16:36:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644338220000|2022-02-08 16:37:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1644338230000|2022-02-08 16:37:10|23.95|23.75|23.96|23.76|23.97|23.77|23.94|23.74|12
1644338240000|2022-02-08 16:37:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644338250000|2022-02-08 16:37:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644338260000|2022-02-08 16:37:40|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|9
1644338270000|2022-02-08 16:37:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644338280000|2022-02-08 16:38:00|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|12
1644338290000|2022-02-08 16:38:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644338300000|2022-02-08 16:38:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644338320000|2022-02-08 16:38:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644338330000|2022-02-08 16:38:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644338370000|2022-02-08 16:39:30|23.98|23.78|24.02|23.82|24.03|23.83|23.98|23.78|13
1644338380000|2022-02-08 16:39:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644338390000|2022-02-08 16:39:50|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1644338400000|2022-02-08 16:40:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644338410000|2022-02-08 16:40:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644338420000|2022-02-08 16:40:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|8
1644338430000|2022-02-08 16:40:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|7
1644338440000|2022-02-08 16:40:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1644338450000|2022-02-08 16:40:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644338460000|2022-02-08 16:41:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644338470000|2022-02-08 16:41:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644338480000|2022-02-08 16:41:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644338500000|2022-02-08 16:41:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644338510000|2022-02-08 16:41:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644338520000|2022-02-08 16:42:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644338530000|2022-02-08 16:42:10|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644338540000|2022-02-08 16:42:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|9
1644338550000|2022-02-08 16:42:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644338560000|2022-02-08 16:42:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644338570000|2022-02-08 16:42:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644338580000|2022-02-08 16:43:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644338590000|2022-02-08 16:43:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1644338620000|2022-02-08 16:43:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644338630000|2022-02-08 16:43:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644338640000|2022-02-08 16:44:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644338650000|2022-02-08 16:44:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|14
1644338660000|2022-02-08 16:44:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|9
1644338670000|2022-02-08 16:44:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644338690000|2022-02-08 16:44:50|23.94|23.74|23.93|23.73|23.95|23.75|23.93|23.73|10
1644338700000|2022-02-08 16:45:00|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|8
1644338710000|2022-02-08 16:45:10|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|10
1644338720000|2022-02-08 16:45:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|9
1644338730000|2022-02-08 16:45:30|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|10
1644338740000|2022-02-08 16:45:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644338750000|2022-02-08 16:45:50|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|13
1644338760000|2022-02-08 16:46:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|10
1644338770000|2022-02-08 16:46:10|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|14
1644338780000|2022-02-08 16:46:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644338790000|2022-02-08 16:46:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644338800000|2022-02-08 16:46:40|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|8
1644338810000|2022-02-08 16:46:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644338820000|2022-02-08 16:47:00|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|11
1644338830000|2022-02-08 16:47:10|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|10
1644338840000|2022-02-08 16:47:20|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|6
1644338850000|2022-02-08 16:47:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644338860000|2022-02-08 16:47:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|8
1644338870000|2022-02-08 16:47:50|23.98|23.78|24|23.8|24|23.8|23.98|23.78|17
1644338880000|2022-02-08 16:48:00|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|17
1644338890000|2022-02-08 16:48:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644338900000|2022-02-08 16:48:20|23.96|23.76|23.92|23.72|23.97|23.77|23.92|23.72|11
1644338910000|2022-02-08 16:48:30|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|8
1644338920000|2022-02-08 16:48:40|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644338930000|2022-02-08 16:48:50|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|10
1644338940000|2022-02-08 16:49:00|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|6
1644338950000|2022-02-08 16:49:10|23.84|23.64|23.79|23.59|23.84|23.64|23.79|23.59|14
1644338960000|2022-02-08 16:49:20|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|7
1644338970000|2022-02-08 16:49:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|14
1644338980000|2022-02-08 16:49:40|23.77|23.57|23.79|23.59|23.8|23.6|23.75|23.55|19
1644338990000|2022-02-08 16:49:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|15
1644339000000|2022-02-08 16:50:00|23.79|23.59|23.79|23.59|23.82|23.62|23.79|23.59|11
1644339010000|2022-02-08 16:50:10|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|7
1644339020000|2022-02-08 16:50:20|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|11
1644339030000|2022-02-08 16:50:30|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|11
1644339040000|2022-02-08 16:50:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|9
1644339050000|2022-02-08 16:50:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|6
1644339060000|2022-02-08 16:51:00|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|8
1644339070000|2022-02-08 16:51:10|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|5
1644339080000|2022-02-08 16:51:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644339090000|2022-02-08 16:51:30|23.75|23.55|23.7|23.5|23.76|23.56|23.7|23.5|7
1644339100000|2022-02-08 16:51:40|23.71|23.51|23.69|23.49|23.71|23.51|23.68|23.48|12
1644339110000|2022-02-08 16:51:50|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|6
1644339120000|2022-02-08 16:52:00|23.7|23.5|23.69|23.49|23.71|23.51|23.68|23.48|13
1644339130000|2022-02-08 16:52:10|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|7
1644339140000|2022-02-08 16:52:20|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|10
1644339160000|2022-02-08 16:52:40|23.69|23.49|23.71|23.51|23.72|23.52|23.69|23.49|9
1644339170000|2022-02-08 16:52:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|10
1644339180000|2022-02-08 16:53:00|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644339190000|2022-02-08 16:53:10|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|3
1644339200000|2022-02-08 16:53:20|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|11
1644339210000|2022-02-08 16:53:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644339220000|2022-02-08 16:53:40|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|11
1644339230000|2022-02-08 16:53:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644339240000|2022-02-08 16:54:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644339250000|2022-02-08 16:54:10|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|7
1644339260000|2022-02-08 16:54:20|23.64|23.44|23.64|23.44|23.65|23.45|23.62|23.42|9
1644339270000|2022-02-08 16:54:30|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|4
1644339280000|2022-02-08 16:54:40|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|8
1644339290000|2022-02-08 16:54:50|23.65|23.45|23.63|23.43|23.66|23.46|23.63|23.43|11
1644339300000|2022-02-08 16:55:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|12
1644339310000|2022-02-08 16:55:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1644339320000|2022-02-08 16:55:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|10
1644339330000|2022-02-08 16:55:30|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|7
1644339350000|2022-02-08 16:55:50|23.66|23.46|23.63|23.43|23.66|23.46|23.63|23.43|8
1644339360000|2022-02-08 16:56:00|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|9
1644339370000|2022-02-08 16:56:10|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|6
1644339380000|2022-02-08 16:56:20|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1644339390000|2022-02-08 16:56:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644339400000|2022-02-08 16:56:40|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644339410000|2022-02-08 16:56:50|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|5
1644339420000|2022-02-08 16:57:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644339430000|2022-02-08 16:57:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1644339440000|2022-02-08 16:57:20|23.62|23.42|23.61|23.41|23.62|23.42|23.59|23.39|12
1644339450000|2022-02-08 16:57:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644339460000|2022-02-08 16:57:40|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|8
1644339470000|2022-02-08 16:57:50|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1644339480000|2022-02-08 16:58:00|23.64|23.44|23.68|23.48|23.68|23.48|23.64|23.44|7
1644339490000|2022-02-08 16:58:10|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|9
1644339500000|2022-02-08 16:58:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644339510000|2022-02-08 16:58:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|17
1644339520000|2022-02-08 16:58:40|23.65|23.45|23.65|23.45|23.67|23.47|23.65|23.45|8
1644339530000|2022-02-08 16:58:50|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|7
1644339540000|2022-02-08 16:59:00|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|13
1644339550000|2022-02-08 16:59:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|16
1644339560000|2022-02-08 16:59:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644339570000|2022-02-08 16:59:30|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|4
1644339580000|2022-02-08 16:59:40|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|7
1644339590000|2022-02-08 16:59:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644339600000|2022-02-08 17:00:00|23.64|23.44|23.69|23.49|23.69|23.49|23.63|23.43|14
1644339610000|2022-02-08 17:00:10|23.7|23.5|23.74|23.54|23.74|23.54|23.69|23.49|9
1644339620000|2022-02-08 17:00:20|23.75|23.55|23.77|23.57|23.78|23.58|23.74|23.54|13
1644339630000|2022-02-08 17:00:30|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|7
1644339640000|2022-02-08 17:00:40|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|7
1644339650000|2022-02-08 17:00:50|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|9
1644339670000|2022-02-08 17:01:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644339680000|2022-02-08 17:01:20|23.75|23.55|23.74|23.54|23.76|23.56|23.73|23.53|6
1644339690000|2022-02-08 17:01:30|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|8
1644339700000|2022-02-08 17:01:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644339710000|2022-02-08 17:01:50|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|10
1644339720000|2022-02-08 17:02:00|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644339740000|2022-02-08 17:02:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644339750000|2022-02-08 17:02:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644339760000|2022-02-08 17:02:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1644339770000|2022-02-08 17:02:50|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|5
1644339780000|2022-02-08 17:03:00|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|10
1644339790000|2022-02-08 17:03:10|23.7|23.5|23.72|23.52|23.73|23.53|23.7|23.5|7
1644339800000|2022-02-08 17:03:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644339810000|2022-02-08 17:03:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1644339830000|2022-02-08 17:03:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644339840000|2022-02-08 17:04:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644339850000|2022-02-08 17:04:10|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|5
1644339860000|2022-02-08 17:04:20|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|3
1644339870000|2022-02-08 17:04:30|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|4
1644339880000|2022-02-08 17:04:40|23.66|23.46|23.63|23.43|23.66|23.46|23.63|23.43|6
1644339890000|2022-02-08 17:04:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644339900000|2022-02-08 17:05:00|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|7
1644339910000|2022-02-08 17:05:10|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|8
1644339920000|2022-02-08 17:05:20|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1644339930000|2022-02-08 17:05:30|23.58|23.38|23.52|23.32|23.58|23.38|23.52|23.32|15
1644339940000|2022-02-08 17:05:40|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|15
1644339950000|2022-02-08 17:05:50|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|8
1644339960000|2022-02-08 17:06:00|23.54|23.34|23.55|23.35|23.56|23.36|23.52|23.32|12
1644339970000|2022-02-08 17:06:10|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|7
1644339980000|2022-02-08 17:06:20|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|16
1644339990000|2022-02-08 17:06:30|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|8
1644340000000|2022-02-08 17:06:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644340010000|2022-02-08 17:06:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644340020000|2022-02-08 17:07:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644340030000|2022-02-08 17:07:10|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|10
1644340040000|2022-02-08 17:07:20|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|5
1644340050000|2022-02-08 17:07:30|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|9
1644340060000|2022-02-08 17:07:40|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|6
1644340070000|2022-02-08 17:07:50|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|9
1644340080000|2022-02-08 17:08:00|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|6
1644340090000|2022-02-08 17:08:10|23.58|23.38|23.56|23.36|23.58|23.38|23.55|23.35|11
1644340100000|2022-02-08 17:08:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|3
1644340110000|2022-02-08 17:08:30|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|6
1644340120000|2022-02-08 17:08:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644340130000|2022-02-08 17:08:50|23.53|23.33|23.52|23.32|23.54|23.34|23.51|23.31|6
1644340140000|2022-02-08 17:09:00|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|13
1644340150000|2022-02-08 17:09:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|13
1644340160000|2022-02-08 17:09:20|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|4
1644340170000|2022-02-08 17:09:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644340180000|2022-02-08 17:09:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644340190000|2022-02-08 17:09:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644340200000|2022-02-08 17:10:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644340210000|2022-02-08 17:10:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1644340220000|2022-02-08 17:10:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1644340230000|2022-02-08 17:10:30|23.55|23.35|23.57|23.37|23.58|23.38|23.55|23.35|7
1644340240000|2022-02-08 17:10:40|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|8
1644340250000|2022-02-08 17:10:50|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|8
1644340260000|2022-02-08 17:11:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1644340280000|2022-02-08 17:11:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644340290000|2022-02-08 17:11:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644340300000|2022-02-08 17:11:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644340310000|2022-02-08 17:11:50|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|9
1644340320000|2022-02-08 17:12:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644340330000|2022-02-08 17:12:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644340340000|2022-02-08 17:12:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644340350000|2022-02-08 17:12:30|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|4
1644340370000|2022-02-08 17:12:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644340380000|2022-02-08 17:13:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|5
1644340390000|2022-02-08 17:13:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644340400000|2022-02-08 17:13:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1644340410000|2022-02-08 17:13:30|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|7
1644340420000|2022-02-08 17:13:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644340430000|2022-02-08 17:13:50|23.52|23.32|23.56|23.36|23.57|23.37|23.52|23.32|12
1644340440000|2022-02-08 17:14:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|11
1644340450000|2022-02-08 17:14:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644340460000|2022-02-08 17:14:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644340470000|2022-02-08 17:14:30|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|4
1644340480000|2022-02-08 17:14:40|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|7
1644340490000|2022-02-08 17:14:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644340500000|2022-02-08 17:15:00|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|8
1644340510000|2022-02-08 17:15:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644340520000|2022-02-08 17:15:20|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|4
1644340530000|2022-02-08 17:15:30|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|9
1644340540000|2022-02-08 17:15:40|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|5
1644340550000|2022-02-08 17:15:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|12
1644340560000|2022-02-08 17:16:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|11
1644340570000|2022-02-08 17:16:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1644340580000|2022-02-08 17:16:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1644340590000|2022-02-08 17:16:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644340600000|2022-02-08 17:16:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644340610000|2022-02-08 17:16:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644340620000|2022-02-08 17:17:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|13
1644340630000|2022-02-08 17:17:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644340640000|2022-02-08 17:17:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644340650000|2022-02-08 17:17:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644340660000|2022-02-08 17:17:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644340690000|2022-02-08 17:18:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644340700000|2022-02-08 17:18:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644340710000|2022-02-08 17:18:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644340720000|2022-02-08 17:18:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644340730000|2022-02-08 17:18:50|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|12
1644340740000|2022-02-08 17:19:00|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|7
1644340750000|2022-02-08 17:19:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|11
1644340760000|2022-02-08 17:19:20|23.68|23.48|23.69|23.49|23.7|23.5|23.67|23.47|6
1644340770000|2022-02-08 17:19:30|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|11
1644340780000|2022-02-08 17:19:40|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1644340800000|2022-02-08 17:20:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644340810000|2022-02-08 17:20:10|23.68|23.48|23.66|23.46|23.69|23.49|23.66|23.46|11
1644340820000|2022-02-08 17:20:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1644340830000|2022-02-08 17:20:30|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|5
1644340840000|2022-02-08 17:20:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1644340850000|2022-02-08 17:20:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644340860000|2022-02-08 17:21:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644340870000|2022-02-08 17:21:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644340880000|2022-02-08 17:21:20|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|4
1644340890000|2022-02-08 17:21:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644340900000|2022-02-08 17:21:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644340910000|2022-02-08 17:21:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644340920000|2022-02-08 17:22:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644340930000|2022-02-08 17:22:10|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|7
1644340940000|2022-02-08 17:22:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644340950000|2022-02-08 17:22:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|12
1644340960000|2022-02-08 17:22:40|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|9
1644340980000|2022-02-08 17:23:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644340990000|2022-02-08 17:23:10|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|8
1644341000000|2022-02-08 17:23:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644341030000|2022-02-08 17:23:50|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1644341040000|2022-02-08 17:24:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644341050000|2022-02-08 17:24:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644341060000|2022-02-08 17:24:20|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|6
1644341070000|2022-02-08 17:24:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644341080000|2022-02-08 17:24:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644341090000|2022-02-08 17:24:50|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|6
1644341100000|2022-02-08 17:25:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644341110000|2022-02-08 17:25:10|23.73|23.53|23.7|23.5|23.74|23.54|23.7|23.5|8
1644341120000|2022-02-08 17:25:20|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|4
1644341130000|2022-02-08 17:25:30|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|7
1644341140000|2022-02-08 17:25:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644341150000|2022-02-08 17:25:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644341160000|2022-02-08 17:26:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644341170000|2022-02-08 17:26:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644341180000|2022-02-08 17:26:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644341190000|2022-02-08 17:26:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644341200000|2022-02-08 17:26:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644341210000|2022-02-08 17:26:50|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|4
1644341220000|2022-02-08 17:27:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1644341230000|2022-02-08 17:27:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644341240000|2022-02-08 17:27:20|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1644341250000|2022-02-08 17:27:30|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|6
1644341260000|2022-02-08 17:27:40|23.58|23.38|23.58|23.38|23.59|23.39|23.56|23.36|9
1644341270000|2022-02-08 17:27:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1644341280000|2022-02-08 17:28:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644341290000|2022-02-08 17:28:10|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|11
1644341300000|2022-02-08 17:28:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644341310000|2022-02-08 17:28:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644341330000|2022-02-08 17:28:50|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|3
1644341340000|2022-02-08 17:29:00|23.54|23.34|23.49|23.29|23.54|23.34|23.49|23.29|6
1644341350000|2022-02-08 17:29:10|23.5|23.3|23.54|23.34|23.54|23.34|23.5|23.3|11
1644341360000|2022-02-08 17:29:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644341370000|2022-02-08 17:29:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644341380000|2022-02-08 17:29:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|9
1644341390000|2022-02-08 17:29:50|23.53|23.33|23.51|23.31|23.54|23.34|23.5|23.3|11
1644341400000|2022-02-08 17:30:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1644341410000|2022-02-08 17:30:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1644341420000|2022-02-08 17:30:20|23.48|23.28|23.51|23.31|23.51|23.31|23.48|23.28|6
1644341440000|2022-02-08 17:30:40|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|8
1644341450000|2022-02-08 17:30:50|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1644341460000|2022-02-08 17:31:00|23.55|23.35|23.57|23.37|23.58|23.38|23.55|23.35|9
1644341470000|2022-02-08 17:31:10|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|6
1644341480000|2022-02-08 17:31:20|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1644341500000|2022-02-08 17:31:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|9
1644341510000|2022-02-08 17:31:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644341520000|2022-02-08 17:32:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|7
1644341530000|2022-02-08 17:32:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644341540000|2022-02-08 17:32:20|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|5
1644341550000|2022-02-08 17:32:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644341560000|2022-02-08 17:32:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644341570000|2022-02-08 17:32:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644341590000|2022-02-08 17:33:10|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|9
1644341600000|2022-02-08 17:33:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|5
1644341610000|2022-02-08 17:33:30|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1644341620000|2022-02-08 17:33:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1644341630000|2022-02-08 17:33:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644341640000|2022-02-08 17:34:00|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|6
1644341650000|2022-02-08 17:34:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1644341660000|2022-02-08 17:34:20|23.47|23.27|23.46|23.26|23.48|23.28|23.45|23.25|12
1644341670000|2022-02-08 17:34:30|23.45|23.25|23.42|23.22|23.46|23.26|23.42|23.22|10
1644341680000|2022-02-08 17:34:40|23.43|23.23|23.45|23.25|23.46|23.26|23.42|23.22|11
1644341690000|2022-02-08 17:34:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1644341700000|2022-02-08 17:35:00|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|8
1644341710000|2022-02-08 17:35:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|10
1644341720000|2022-02-08 17:35:20|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|10
1644341730000|2022-02-08 17:35:30|23.44|23.24|23.41|23.21|23.44|23.24|23.41|23.21|8
1644341740000|2022-02-08 17:35:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|19
1644341750000|2022-02-08 17:35:50|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1644341760000|2022-02-08 17:36:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1644341770000|2022-02-08 17:36:10|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|8
1644341780000|2022-02-08 17:36:20|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|6
1644341790000|2022-02-08 17:36:30|23.43|23.23|23.47|23.27|23.47|23.27|23.42|23.22|6
1644341800000|2022-02-08 17:36:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|11
1644341810000|2022-02-08 17:36:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|13
1644341820000|2022-02-08 17:37:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|11
1644341830000|2022-02-08 17:37:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1644341840000|2022-02-08 17:37:20|23.46|23.26|23.49|23.29|23.49|23.29|23.45|23.25|8
1644341850000|2022-02-08 17:37:30|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1644341860000|2022-02-08 17:37:40|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|12
1644341870000|2022-02-08 17:37:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1644341880000|2022-02-08 17:38:00|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|9
1644341890000|2022-02-08 17:38:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644341900000|2022-02-08 17:38:20|23.54|23.34|23.55|23.35|23.56|23.36|23.53|23.33|6
1644341910000|2022-02-08 17:38:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644341930000|2022-02-08 17:38:50|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|8
1644341940000|2022-02-08 17:39:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1644341950000|2022-02-08 17:39:10|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|10
1644341960000|2022-02-08 17:39:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644341970000|2022-02-08 17:39:30|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1644341980000|2022-02-08 17:39:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1644341990000|2022-02-08 17:39:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644342000000|2022-02-08 17:40:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|9
1644342020000|2022-02-08 17:40:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644342030000|2022-02-08 17:40:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1644342040000|2022-02-08 17:40:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1644342050000|2022-02-08 17:40:50|23.52|23.32|23.56|23.36|23.56|23.36|23.52|23.32|11
1644342060000|2022-02-08 17:41:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644342070000|2022-02-08 17:41:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644342080000|2022-02-08 17:41:20|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|6
1644342090000|2022-02-08 17:41:30|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|6
1644342100000|2022-02-08 17:41:40|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|5
1644342110000|2022-02-08 17:41:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|14
1644342120000|2022-02-08 17:42:00|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|8
1644342130000|2022-02-08 17:42:10|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|3
1644342140000|2022-02-08 17:42:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1644342150000|2022-02-08 17:42:30|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|9
1644342160000|2022-02-08 17:42:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1644342170000|2022-02-08 17:42:50|23.52|23.32|23.51|23.31|23.53|23.33|23.5|23.3|8
1644342180000|2022-02-08 17:43:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1644342190000|2022-02-08 17:43:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1644342200000|2022-02-08 17:43:20|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|7
1644342220000|2022-02-08 17:43:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1644342230000|2022-02-08 17:43:50|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|4
1644342240000|2022-02-08 17:44:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1644342250000|2022-02-08 17:44:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1644342260000|2022-02-08 17:44:20|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1644342270000|2022-02-08 17:44:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1644342280000|2022-02-08 17:44:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|12
1644342290000|2022-02-08 17:44:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1644342300000|2022-02-08 17:45:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|12
1644342310000|2022-02-08 17:45:10|23.47|23.27|23.52|23.32|23.52|23.32|23.47|23.27|7
1644342320000|2022-02-08 17:45:20|23.51|23.31|23.53|23.33|23.54|23.34|23.51|23.31|9
1644342330000|2022-02-08 17:45:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|16
1644342340000|2022-02-08 17:45:40|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|8
1644342350000|2022-02-08 17:45:50|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|15
1644342360000|2022-02-08 17:46:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|11
1644342370000|2022-02-08 17:46:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1644342380000|2022-02-08 17:46:20|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|4
1644342390000|2022-02-08 17:46:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644342400000|2022-02-08 17:46:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644342410000|2022-02-08 17:46:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644342420000|2022-02-08 17:47:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1644342430000|2022-02-08 17:47:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644342450000|2022-02-08 17:47:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1644342460000|2022-02-08 17:47:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1644342470000|2022-02-08 17:47:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1644342480000|2022-02-08 17:48:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1644342490000|2022-02-08 17:48:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1644342500000|2022-02-08 17:48:20|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|4
1644342510000|2022-02-08 17:48:30|23.5|23.3|23.51|23.31|23.52|23.32|23.49|23.29|10
1644342520000|2022-02-08 17:48:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644342540000|2022-02-08 17:49:00|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1644342550000|2022-02-08 17:49:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1644342560000|2022-02-08 17:49:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1644342570000|2022-02-08 17:49:30|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1644342580000|2022-02-08 17:49:40|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|5
1644342590000|2022-02-08 17:49:50|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|12
1644342600000|2022-02-08 17:50:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1644342610000|2022-02-08 17:50:10|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|11
1644342620000|2022-02-08 17:50:20|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|5
1644342630000|2022-02-08 17:50:30|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|6
1644342640000|2022-02-08 17:50:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1644342650000|2022-02-08 17:50:50|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|7
1644342660000|2022-02-08 17:51:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644342670000|2022-02-08 17:51:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644342680000|2022-02-08 17:51:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1644342690000|2022-02-08 17:51:30|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|5
1644342700000|2022-02-08 17:51:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644342710000|2022-02-08 17:51:50|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|7
1644342720000|2022-02-08 17:52:00|23.58|23.38|23.6|23.4|23.61|23.41|23.58|23.38|7
1644342730000|2022-02-08 17:52:10|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|9
1644342740000|2022-02-08 17:52:20|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|10
1644342750000|2022-02-08 17:52:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644342760000|2022-02-08 17:52:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644342770000|2022-02-08 17:52:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644342780000|2022-02-08 17:53:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644342810000|2022-02-08 17:53:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644342820000|2022-02-08 17:53:40|23.64|23.44|23.62|23.42|23.64|23.44|23.61|23.41|15
1644342830000|2022-02-08 17:53:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1644342840000|2022-02-08 17:54:00|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|4
1644342850000|2022-02-08 17:54:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644342860000|2022-02-08 17:54:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644342870000|2022-02-08 17:54:30|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|6
1644342880000|2022-02-08 17:54:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1644342890000|2022-02-08 17:54:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644342900000|2022-02-08 17:55:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|13
1644342910000|2022-02-08 17:55:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644342930000|2022-02-08 17:55:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644342940000|2022-02-08 17:55:40|23.57|23.37|23.58|23.38|23.59|23.39|23.57|23.37|8
1644342950000|2022-02-08 17:55:50|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|4
1644342960000|2022-02-08 17:56:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644342970000|2022-02-08 17:56:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644342980000|2022-02-08 17:56:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644342990000|2022-02-08 17:56:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644343010000|2022-02-08 17:56:50|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|8
1644343020000|2022-02-08 17:57:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644343030000|2022-02-08 17:57:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1644343040000|2022-02-08 17:57:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644343050000|2022-02-08 17:57:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644343060000|2022-02-08 17:57:40|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|6
1644343070000|2022-02-08 17:57:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1644343080000|2022-02-08 17:58:00|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|9
1644343090000|2022-02-08 17:58:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644343100000|2022-02-08 17:58:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644343120000|2022-02-08 17:58:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1644343130000|2022-02-08 17:58:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644343140000|2022-02-08 17:59:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644343150000|2022-02-08 17:59:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|7
1644343160000|2022-02-08 17:59:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644343190000|2022-02-08 17:59:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644343200000|2022-02-08 18:00:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644343210000|2022-02-08 18:00:10|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1644343230000|2022-02-08 18:00:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1644343240000|2022-02-08 18:00:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644343250000|2022-02-08 18:00:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644343260000|2022-02-08 18:01:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644343270000|2022-02-08 18:01:10|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|6
1644343280000|2022-02-08 18:01:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644343290000|2022-02-08 18:01:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644343300000|2022-02-08 18:01:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644343310000|2022-02-08 18:01:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644343320000|2022-02-08 18:02:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644343330000|2022-02-08 18:02:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644343340000|2022-02-08 18:02:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644343350000|2022-02-08 18:02:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644343360000|2022-02-08 18:02:40|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|10
1644343370000|2022-02-08 18:02:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644343380000|2022-02-08 18:03:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|6
1644343390000|2022-02-08 18:03:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644343400000|2022-02-08 18:03:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644343410000|2022-02-08 18:03:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644343420000|2022-02-08 18:03:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1644343430000|2022-02-08 18:03:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|11
1644343440000|2022-02-08 18:04:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644343450000|2022-02-08 18:04:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644343460000|2022-02-08 18:04:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|8
1644343470000|2022-02-08 18:04:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644343480000|2022-02-08 18:04:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644343490000|2022-02-08 18:04:50|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|8
1644343500000|2022-02-08 18:05:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644343520000|2022-02-08 18:05:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644343530000|2022-02-08 18:05:30|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|9
1644343540000|2022-02-08 18:05:40|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|4
1644343550000|2022-02-08 18:05:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1644343560000|2022-02-08 18:06:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1644343570000|2022-02-08 18:06:10|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|6
1644343580000|2022-02-08 18:06:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|7
1644343590000|2022-02-08 18:06:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644343600000|2022-02-08 18:06:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1644343610000|2022-02-08 18:06:50|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|9
1644343620000|2022-02-08 18:07:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|7
1644343630000|2022-02-08 18:07:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644343640000|2022-02-08 18:07:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644343650000|2022-02-08 18:07:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644343660000|2022-02-08 18:07:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644343670000|2022-02-08 18:07:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644343680000|2022-02-08 18:08:00|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|6
1644343690000|2022-02-08 18:08:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|12
1644343700000|2022-02-08 18:08:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644343710000|2022-02-08 18:08:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644343730000|2022-02-08 18:08:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644343740000|2022-02-08 18:09:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644343760000|2022-02-08 18:09:20|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|4
1644343770000|2022-02-08 18:09:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644343780000|2022-02-08 18:09:40|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|5
1644343790000|2022-02-08 18:09:50|23.66|23.46|23.69|23.49|23.69|23.49|23.66|23.46|11
1644343800000|2022-02-08 18:10:00|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|4
1644343820000|2022-02-08 18:10:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644343840000|2022-02-08 18:10:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644343850000|2022-02-08 18:10:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644343860000|2022-02-08 18:11:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|4
1644343870000|2022-02-08 18:11:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644343880000|2022-02-08 18:11:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644343900000|2022-02-08 18:11:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644343910000|2022-02-08 18:11:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644343920000|2022-02-08 18:12:00|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|6
1644343930000|2022-02-08 18:12:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|10
1644343940000|2022-02-08 18:12:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644343950000|2022-02-08 18:12:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1644343960000|2022-02-08 18:12:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1644343970000|2022-02-08 18:12:50|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|14
1644343980000|2022-02-08 18:13:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644343990000|2022-02-08 18:13:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644344010000|2022-02-08 18:13:30|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|4
1644344030000|2022-02-08 18:13:50|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|10
1644344040000|2022-02-08 18:14:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|11
1644344050000|2022-02-08 18:14:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644344060000|2022-02-08 18:14:20|23.74|23.54|23.76|23.56|23.77|23.57|23.74|23.54|7
1644344090000|2022-02-08 18:14:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644344100000|2022-02-08 18:15:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|10
1644344110000|2022-02-08 18:15:10|23.78|23.58|23.77|23.57|23.78|23.58|23.76|23.56|4
1644344120000|2022-02-08 18:15:20|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|7
1644344130000|2022-02-08 18:15:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644344140000|2022-02-08 18:15:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1644344170000|2022-02-08 18:16:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644344180000|2022-02-08 18:16:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644344190000|2022-02-08 18:16:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644344200000|2022-02-08 18:16:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|8
1644344210000|2022-02-08 18:16:50|23.74|23.54|23.73|23.53|23.75|23.55|23.73|23.53|4
1644344220000|2022-02-08 18:17:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1644344230000|2022-02-08 18:17:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644344250000|2022-02-08 18:17:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644344270000|2022-02-08 18:17:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644344280000|2022-02-08 18:18:00|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644344300000|2022-02-08 18:18:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644344310000|2022-02-08 18:18:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1644344320000|2022-02-08 18:18:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644344330000|2022-02-08 18:18:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644344340000|2022-02-08 18:19:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644344350000|2022-02-08 18:19:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644344360000|2022-02-08 18:19:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644344370000|2022-02-08 18:19:30|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|11
1644344380000|2022-02-08 18:19:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644344400000|2022-02-08 18:20:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644344410000|2022-02-08 18:20:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644344450000|2022-02-08 18:20:50|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|3
1644344460000|2022-02-08 18:21:00|23.76|23.56|23.76|23.56|23.78|23.58|23.76|23.56|7
1644344470000|2022-02-08 18:21:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644344480000|2022-02-08 18:21:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644344490000|2022-02-08 18:21:30|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|7
1644344500000|2022-02-08 18:21:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644344510000|2022-02-08 18:21:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|7
1644344520000|2022-02-08 18:22:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644344530000|2022-02-08 18:22:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644344540000|2022-02-08 18:22:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644344550000|2022-02-08 18:22:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644344560000|2022-02-08 18:22:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1644344570000|2022-02-08 18:22:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644344580000|2022-02-08 18:23:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644344590000|2022-02-08 18:23:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644344600000|2022-02-08 18:23:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644344660000|2022-02-08 18:24:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644344670000|2022-02-08 18:24:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644344680000|2022-02-08 18:24:40|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|9
1644344690000|2022-02-08 18:24:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644344700000|2022-02-08 18:25:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644344710000|2022-02-08 18:25:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644344720000|2022-02-08 18:25:20|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|5
1644344730000|2022-02-08 18:25:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644344740000|2022-02-08 18:25:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644344750000|2022-02-08 18:25:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644344760000|2022-02-08 18:26:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644344770000|2022-02-08 18:26:10|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|6
1644344780000|2022-02-08 18:26:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644344790000|2022-02-08 18:26:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644344800000|2022-02-08 18:26:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644344810000|2022-02-08 18:26:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644344820000|2022-02-08 18:27:00|23.72|23.52|23.72|23.52|23.72|23.52|23.7|23.5|8
1644344830000|2022-02-08 18:27:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644344840000|2022-02-08 18:27:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|12
1644344850000|2022-02-08 18:27:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644344860000|2022-02-08 18:27:40|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1644344870000|2022-02-08 18:27:50|23.72|23.52|23.75|23.55|23.75|23.55|23.72|23.52|6
1644344880000|2022-02-08 18:28:00|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|16
1644344890000|2022-02-08 18:28:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|6
1644344910000|2022-02-08 18:28:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644344920000|2022-02-08 18:28:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644344940000|2022-02-08 18:29:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644344950000|2022-02-08 18:29:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|13
1644344970000|2022-02-08 18:29:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644344990000|2022-02-08 18:29:50|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1644345000000|2022-02-08 18:30:00|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|7
1644345010000|2022-02-08 18:30:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644345030000|2022-02-08 18:30:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644345040000|2022-02-08 18:30:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644345050000|2022-02-08 18:30:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644345060000|2022-02-08 18:31:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644345080000|2022-02-08 18:31:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644345090000|2022-02-08 18:31:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644345100000|2022-02-08 18:31:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644345110000|2022-02-08 18:31:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644345120000|2022-02-08 18:32:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644345130000|2022-02-08 18:32:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644345140000|2022-02-08 18:32:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644345150000|2022-02-08 18:32:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644345160000|2022-02-08 18:32:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644345170000|2022-02-08 18:32:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644345180000|2022-02-08 18:33:00|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644345190000|2022-02-08 18:33:10|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|4
1644345200000|2022-02-08 18:33:20|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|6
1644345220000|2022-02-08 18:33:40|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|4
1644345230000|2022-02-08 18:33:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644345250000|2022-02-08 18:34:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644345260000|2022-02-08 18:34:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1644345270000|2022-02-08 18:34:30|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|10
1644345280000|2022-02-08 18:34:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644345290000|2022-02-08 18:34:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644345300000|2022-02-08 18:35:00|23.78|23.58|23.81|23.61|23.82|23.62|23.78|23.58|8
1644345310000|2022-02-08 18:35:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|8
1644345320000|2022-02-08 18:35:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|9
1644345330000|2022-02-08 18:35:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|7
1644345350000|2022-02-08 18:35:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644345360000|2022-02-08 18:36:00|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644345370000|2022-02-08 18:36:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644345380000|2022-02-08 18:36:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644345400000|2022-02-08 18:36:40|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|7
1644345410000|2022-02-08 18:36:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644345420000|2022-02-08 18:37:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644345440000|2022-02-08 18:37:20|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1644345450000|2022-02-08 18:37:30|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|6
1644345460000|2022-02-08 18:37:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1644345470000|2022-02-08 18:37:50|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|12
1644345490000|2022-02-08 18:38:10|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|5
1644345500000|2022-02-08 18:38:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|9
1644345510000|2022-02-08 18:38:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|14
1644345520000|2022-02-08 18:38:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644345530000|2022-02-08 18:38:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644345540000|2022-02-08 18:39:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644345550000|2022-02-08 18:39:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644345560000|2022-02-08 18:39:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644345570000|2022-02-08 18:39:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644345580000|2022-02-08 18:39:40|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|6
1644345590000|2022-02-08 18:39:50|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|10
1644345600000|2022-02-08 18:40:00|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|7
1644345610000|2022-02-08 18:40:10|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|5
1644345620000|2022-02-08 18:40:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644345650000|2022-02-08 18:40:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644345660000|2022-02-08 18:41:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644345670000|2022-02-08 18:41:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644345680000|2022-02-08 18:41:20|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|8
1644345690000|2022-02-08 18:41:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644345700000|2022-02-08 18:41:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|9
1644345710000|2022-02-08 18:41:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644345720000|2022-02-08 18:42:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|5
1644345730000|2022-02-08 18:42:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644345740000|2022-02-08 18:42:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644345780000|2022-02-08 18:43:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644345790000|2022-02-08 18:43:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644345820000|2022-02-08 18:43:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644345830000|2022-02-08 18:43:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644345840000|2022-02-08 18:44:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1644345850000|2022-02-08 18:44:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1644345870000|2022-02-08 18:44:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644345880000|2022-02-08 18:44:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644345900000|2022-02-08 18:45:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644345910000|2022-02-08 18:45:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644345920000|2022-02-08 18:45:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644345940000|2022-02-08 18:45:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644345950000|2022-02-08 18:45:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644345990000|2022-02-08 18:46:30|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|6
1644346000000|2022-02-08 18:46:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644346010000|2022-02-08 18:46:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644346030000|2022-02-08 18:47:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644346040000|2022-02-08 18:47:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644346050000|2022-02-08 18:47:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1644346060000|2022-02-08 18:47:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644346070000|2022-02-08 18:47:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644346080000|2022-02-08 18:48:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644346090000|2022-02-08 18:48:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|10
1644346100000|2022-02-08 18:48:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644346110000|2022-02-08 18:48:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644346120000|2022-02-08 18:48:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644346140000|2022-02-08 18:49:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644346150000|2022-02-08 18:49:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644346160000|2022-02-08 18:49:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644346170000|2022-02-08 18:49:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644346180000|2022-02-08 18:49:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644346190000|2022-02-08 18:49:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644346210000|2022-02-08 18:50:10|23.75|23.55|23.74|23.54|23.76|23.56|23.73|23.53|14
1644346220000|2022-02-08 18:50:20|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|3
1644346230000|2022-02-08 18:50:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644346240000|2022-02-08 18:50:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644346250000|2022-02-08 18:50:50|23.74|23.54|23.71|23.51|23.74|23.54|23.71|23.51|9
1644346260000|2022-02-08 18:51:00|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|5
1644346270000|2022-02-08 18:51:10|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|4
1644346290000|2022-02-08 18:51:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644346300000|2022-02-08 18:51:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644346310000|2022-02-08 18:51:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644346320000|2022-02-08 18:52:00|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|4
1644346330000|2022-02-08 18:52:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644346340000|2022-02-08 18:52:20|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|4
1644346350000|2022-02-08 18:52:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644346360000|2022-02-08 18:52:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|11
1644346370000|2022-02-08 18:52:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644346380000|2022-02-08 18:53:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644346390000|2022-02-08 18:53:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644346400000|2022-02-08 18:53:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644346410000|2022-02-08 18:53:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|11
1644346420000|2022-02-08 18:53:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644346440000|2022-02-08 18:54:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644346450000|2022-02-08 18:54:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644346460000|2022-02-08 18:54:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644346470000|2022-02-08 18:54:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644346480000|2022-02-08 18:54:40|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1644346490000|2022-02-08 18:54:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|11
1644346500000|2022-02-08 18:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644346510000|2022-02-08 18:55:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644346520000|2022-02-08 18:55:20|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|11
1644346530000|2022-02-08 18:55:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644346540000|2022-02-08 18:55:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644346550000|2022-02-08 18:55:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644346560000|2022-02-08 18:56:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|9
1644346570000|2022-02-08 18:56:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644346580000|2022-02-08 18:56:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644346590000|2022-02-08 18:56:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644346610000|2022-02-08 18:56:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644346620000|2022-02-08 18:57:00|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|5
1644346630000|2022-02-08 18:57:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644346640000|2022-02-08 18:57:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644346650000|2022-02-08 18:57:30|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|8
1644346660000|2022-02-08 18:57:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644346670000|2022-02-08 18:57:50|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|5
1644346680000|2022-02-08 18:58:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644346690000|2022-02-08 18:58:10|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|9
1644346700000|2022-02-08 18:58:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644346710000|2022-02-08 18:58:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644346720000|2022-02-08 18:58:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644346730000|2022-02-08 18:58:50|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|4
1644346740000|2022-02-08 18:59:00|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1644346750000|2022-02-08 18:59:10|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644346760000|2022-02-08 18:59:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644346790000|2022-02-08 18:59:50|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|5
1644346800000|2022-02-08 19:00:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644346810000|2022-02-08 19:00:10|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|4
1644346820000|2022-02-08 19:00:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644346830000|2022-02-08 19:00:30|23.66|23.46|23.64|23.44|23.67|23.47|23.64|23.44|5
1644346840000|2022-02-08 19:00:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644346850000|2022-02-08 19:00:50|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|12
1644346860000|2022-02-08 19:01:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644346870000|2022-02-08 19:01:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644346880000|2022-02-08 19:01:20|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|4
1644346890000|2022-02-08 19:01:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644346900000|2022-02-08 19:01:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644346910000|2022-02-08 19:01:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644346920000|2022-02-08 19:02:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644346930000|2022-02-08 19:02:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644346950000|2022-02-08 19:02:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644346960000|2022-02-08 19:02:40|23.62|23.42|23.63|23.43|23.63|23.43|23.6|23.4|8
1644346970000|2022-02-08 19:02:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644346980000|2022-02-08 19:03:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644346990000|2022-02-08 19:03:10|23.62|23.42|23.65|23.45|23.65|23.45|23.62|23.42|8
1644347000000|2022-02-08 19:03:20|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|8
1644347020000|2022-02-08 19:03:40|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|5
1644347030000|2022-02-08 19:03:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644347040000|2022-02-08 19:04:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644347050000|2022-02-08 19:04:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644347060000|2022-02-08 19:04:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644347070000|2022-02-08 19:04:30|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|9
1644347090000|2022-02-08 19:04:50|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|11
1644347100000|2022-02-08 19:05:00|23.7|23.5|23.69|23.49|23.71|23.51|23.68|23.48|14
1644347110000|2022-02-08 19:05:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644347120000|2022-02-08 19:05:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644347130000|2022-02-08 19:05:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644347140000|2022-02-08 19:05:40|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|8
1644347150000|2022-02-08 19:05:50|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644347160000|2022-02-08 19:06:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644347190000|2022-02-08 19:06:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644347200000|2022-02-08 19:06:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644347210000|2022-02-08 19:06:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644347220000|2022-02-08 19:07:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|10
1644347240000|2022-02-08 19:07:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644347250000|2022-02-08 19:07:30|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|3
1644347260000|2022-02-08 19:07:40|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|6
1644347270000|2022-02-08 19:07:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644347280000|2022-02-08 19:08:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644347290000|2022-02-08 19:08:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644347310000|2022-02-08 19:08:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644347320000|2022-02-08 19:08:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644347330000|2022-02-08 19:08:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644347360000|2022-02-08 19:09:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644347370000|2022-02-08 19:09:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644347380000|2022-02-08 19:09:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644347390000|2022-02-08 19:09:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644347400000|2022-02-08 19:10:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644347410000|2022-02-08 19:10:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644347420000|2022-02-08 19:10:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644347430000|2022-02-08 19:10:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644347440000|2022-02-08 19:10:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644347450000|2022-02-08 19:10:50|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1644347460000|2022-02-08 19:11:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644347470000|2022-02-08 19:11:10|23.7|23.5|23.71|23.51|23.72|23.52|23.69|23.49|8
1644347480000|2022-02-08 19:11:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644347490000|2022-02-08 19:11:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644347500000|2022-02-08 19:11:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644347540000|2022-02-08 19:12:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|14
1644347560000|2022-02-08 19:12:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644347580000|2022-02-08 19:13:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644347600000|2022-02-08 19:13:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644347620000|2022-02-08 19:13:40|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|6
1644347630000|2022-02-08 19:13:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644347650000|2022-02-08 19:14:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644347700000|2022-02-08 19:15:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644347710000|2022-02-08 19:15:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1644347720000|2022-02-08 19:15:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644347730000|2022-02-08 19:15:30|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|7
1644347740000|2022-02-08 19:15:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644347750000|2022-02-08 19:15:50|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|13
1644347770000|2022-02-08 19:16:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644347780000|2022-02-08 19:16:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644347790000|2022-02-08 19:16:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1644347800000|2022-02-08 19:16:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644347810000|2022-02-08 19:16:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644347820000|2022-02-08 19:17:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644347830000|2022-02-08 19:17:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644347840000|2022-02-08 19:17:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644347850000|2022-02-08 19:17:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644347870000|2022-02-08 19:17:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644347880000|2022-02-08 19:18:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644347890000|2022-02-08 19:18:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644347920000|2022-02-08 19:18:40|23.7|23.5|23.73|23.53|23.73|23.53|23.7|23.5|6
1644347930000|2022-02-08 19:18:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644347940000|2022-02-08 19:19:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644347950000|2022-02-08 19:19:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644347960000|2022-02-08 19:19:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644347970000|2022-02-08 19:19:30|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|7
1644347980000|2022-02-08 19:19:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644347990000|2022-02-08 19:19:50|23.76|23.56|23.78|23.58|23.78|23.58|23.75|23.55|11
1644348000000|2022-02-08 19:20:00|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|13
1644348010000|2022-02-08 19:20:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644348020000|2022-02-08 19:20:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644348030000|2022-02-08 19:20:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644348040000|2022-02-08 19:20:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644348050000|2022-02-08 19:20:50|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|8
1644348060000|2022-02-08 19:21:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644348070000|2022-02-08 19:21:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644348080000|2022-02-08 19:21:20|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|11
1644348090000|2022-02-08 19:21:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644348100000|2022-02-08 19:21:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644348110000|2022-02-08 19:21:50|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|5
1644348120000|2022-02-08 19:22:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644348130000|2022-02-08 19:22:10|23.7|23.5|23.67|23.47|23.7|23.5|23.67|23.47|8
1644348140000|2022-02-08 19:22:20|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|10
1644348150000|2022-02-08 19:22:30|23.66|23.46|23.64|23.44|23.66|23.46|23.63|23.43|10
1644348160000|2022-02-08 19:22:40|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|6
1644348170000|2022-02-08 19:22:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1644348180000|2022-02-08 19:23:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644348190000|2022-02-08 19:23:10|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|8
1644348200000|2022-02-08 19:23:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644348210000|2022-02-08 19:23:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644348220000|2022-02-08 19:23:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644348230000|2022-02-08 19:23:50|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|4
1644348240000|2022-02-08 19:24:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644348250000|2022-02-08 19:24:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644348260000|2022-02-08 19:24:20|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|14
1644348270000|2022-02-08 19:24:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644348280000|2022-02-08 19:24:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644348300000|2022-02-08 19:25:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1644348310000|2022-02-08 19:25:10|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|12
1644348330000|2022-02-08 19:25:30|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|11
1644348340000|2022-02-08 19:25:40|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|8
1644348350000|2022-02-08 19:25:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644348370000|2022-02-08 19:26:10|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|13
1644348380000|2022-02-08 19:26:20|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|6
1644348390000|2022-02-08 19:26:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|8
1644348400000|2022-02-08 19:26:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|13
1644348410000|2022-02-08 19:26:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1644348420000|2022-02-08 19:27:00|23.51|23.31|23.53|23.33|23.54|23.34|23.5|23.3|8
1644348430000|2022-02-08 19:27:10|23.54|23.34|23.51|23.31|23.54|23.34|23.51|23.31|6
1644348440000|2022-02-08 19:27:20|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|12
1644348450000|2022-02-08 19:27:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|10
1644348460000|2022-02-08 19:27:40|23.52|23.32|23.53|23.33|23.54|23.34|23.51|23.31|9
1644348470000|2022-02-08 19:27:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1644348480000|2022-02-08 19:28:00|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|7
1644348490000|2022-02-08 19:28:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644348500000|2022-02-08 19:28:20|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|6
1644348510000|2022-02-08 19:28:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1644348520000|2022-02-08 19:28:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1644348530000|2022-02-08 19:28:50|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|5
1644348540000|2022-02-08 19:29:00|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|10
1644348550000|2022-02-08 19:29:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644348610000|2022-02-08 19:30:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1644348620000|2022-02-08 19:30:20|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|7
1644348630000|2022-02-08 19:30:30|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|7
1644348640000|2022-02-08 19:30:40|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|11
1644348650000|2022-02-08 19:30:50|23.58|23.38|23.65|23.45|23.65|23.45|23.58|23.38|13
1644348660000|2022-02-08 19:31:00|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1644348670000|2022-02-08 19:31:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644348680000|2022-02-08 19:31:20|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1644348690000|2022-02-08 19:31:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|9
1644348700000|2022-02-08 19:31:40|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1644348710000|2022-02-08 19:31:50|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|9
1644348720000|2022-02-08 19:32:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1644348730000|2022-02-08 19:32:10|23.64|23.44|23.67|23.47|23.68|23.48|23.64|23.44|10
1644348740000|2022-02-08 19:32:20|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|9
1644348750000|2022-02-08 19:32:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|5
1644348760000|2022-02-08 19:32:40|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|14
1644348770000|2022-02-08 19:32:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1644348780000|2022-02-08 19:33:00|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1644348790000|2022-02-08 19:33:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644348800000|2022-02-08 19:33:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644348810000|2022-02-08 19:33:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644348820000|2022-02-08 19:33:40|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|14
1644348830000|2022-02-08 19:33:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|10
1644348840000|2022-02-08 19:34:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644348850000|2022-02-08 19:34:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|13
1644348860000|2022-02-08 19:34:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644348870000|2022-02-08 19:34:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644348880000|2022-02-08 19:34:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644348890000|2022-02-08 19:34:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644348900000|2022-02-08 19:35:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644348910000|2022-02-08 19:35:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644348920000|2022-02-08 19:35:20|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|7
1644348930000|2022-02-08 19:35:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644348940000|2022-02-08 19:35:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644348950000|2022-02-08 19:35:50|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1644348960000|2022-02-08 19:36:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644348970000|2022-02-08 19:36:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644348980000|2022-02-08 19:36:20|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|8
1644348990000|2022-02-08 19:36:30|23.72|23.52|23.72|23.52|23.72|23.52|23.7|23.5|6
1644349000000|2022-02-08 19:36:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1644349010000|2022-02-08 19:36:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|10
1644349020000|2022-02-08 19:37:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|11
1644349030000|2022-02-08 19:37:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644349040000|2022-02-08 19:37:20|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1644349050000|2022-02-08 19:37:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644349060000|2022-02-08 19:37:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644349070000|2022-02-08 19:37:50|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1644349080000|2022-02-08 19:38:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644349090000|2022-02-08 19:38:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644349100000|2022-02-08 19:38:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644349110000|2022-02-08 19:38:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644349120000|2022-02-08 19:38:40|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|4
1644349130000|2022-02-08 19:38:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1644349140000|2022-02-08 19:39:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644349150000|2022-02-08 19:39:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644349170000|2022-02-08 19:39:30|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1644349180000|2022-02-08 19:39:40|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|7
1644349190000|2022-02-08 19:39:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644349200000|2022-02-08 19:40:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644349210000|2022-02-08 19:40:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644349220000|2022-02-08 19:40:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644349230000|2022-02-08 19:40:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644349240000|2022-02-08 19:40:40|23.57|23.37|23.58|23.38|23.59|23.39|23.57|23.37|15
1644349250000|2022-02-08 19:40:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644349260000|2022-02-08 19:41:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644349270000|2022-02-08 19:41:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644349280000|2022-02-08 19:41:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644349290000|2022-02-08 19:41:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644349300000|2022-02-08 19:41:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644349310000|2022-02-08 19:41:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644349320000|2022-02-08 19:42:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644349340000|2022-02-08 19:42:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644349350000|2022-02-08 19:42:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644349360000|2022-02-08 19:42:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644349370000|2022-02-08 19:42:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644349390000|2022-02-08 19:43:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644349400000|2022-02-08 19:43:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644349410000|2022-02-08 19:43:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1644349430000|2022-02-08 19:43:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644349440000|2022-02-08 19:44:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644349450000|2022-02-08 19:44:10|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|4
1644349460000|2022-02-08 19:44:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644349480000|2022-02-08 19:44:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644349490000|2022-02-08 19:44:50|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|8
1644349500000|2022-02-08 19:45:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644349510000|2022-02-08 19:45:10|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|8
1644349520000|2022-02-08 19:45:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1644349530000|2022-02-08 19:45:30|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|6
1644349540000|2022-02-08 19:45:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644349550000|2022-02-08 19:45:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1644349560000|2022-02-08 19:46:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1644349570000|2022-02-08 19:46:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644349580000|2022-02-08 19:46:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644349590000|2022-02-08 19:46:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644349600000|2022-02-08 19:46:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644349610000|2022-02-08 19:46:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644349620000|2022-02-08 19:47:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644349630000|2022-02-08 19:47:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644349640000|2022-02-08 19:47:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1644349650000|2022-02-08 19:47:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644349660000|2022-02-08 19:47:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|12
1644349670000|2022-02-08 19:47:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1644349680000|2022-02-08 19:48:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644349690000|2022-02-08 19:48:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644349700000|2022-02-08 19:48:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644349710000|2022-02-08 19:48:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1644349720000|2022-02-08 19:48:40|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|6
1644349730000|2022-02-08 19:48:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|12
1644349740000|2022-02-08 19:49:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|10
1644349750000|2022-02-08 19:49:10|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|7
1644349760000|2022-02-08 19:49:20|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|9
1644349770000|2022-02-08 19:49:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644349780000|2022-02-08 19:49:40|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|6
1644349790000|2022-02-08 19:49:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|7
1644349800000|2022-02-08 19:50:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|12
1644349810000|2022-02-08 19:50:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644349820000|2022-02-08 19:50:20|23.59|23.39|23.64|23.44|23.64|23.44|23.59|23.39|8
1644349830000|2022-02-08 19:50:30|23.65|23.45|23.68|23.48|23.68|23.48|23.65|23.45|4
1644349840000|2022-02-08 19:50:40|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|7
1644349850000|2022-02-08 19:50:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644349860000|2022-02-08 19:51:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644349870000|2022-02-08 19:51:10|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1644349880000|2022-02-08 19:51:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644349910000|2022-02-08 19:51:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644349930000|2022-02-08 19:52:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|15
1644349940000|2022-02-08 19:52:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644349960000|2022-02-08 19:52:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644349980000|2022-02-08 19:53:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644349990000|2022-02-08 19:53:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644350010000|2022-02-08 19:53:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644350020000|2022-02-08 19:53:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644350040000|2022-02-08 19:54:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644350050000|2022-02-08 19:54:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|13
1644350060000|2022-02-08 19:54:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644350070000|2022-02-08 19:54:30|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|4
1644350080000|2022-02-08 19:54:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|11
1644350090000|2022-02-08 19:54:50|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|5
1644350100000|2022-02-08 19:55:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644350110000|2022-02-08 19:55:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1644350130000|2022-02-08 19:55:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644350140000|2022-02-08 19:55:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644350160000|2022-02-08 19:56:00|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|10
1644350170000|2022-02-08 19:56:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644350190000|2022-02-08 19:56:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644350200000|2022-02-08 19:56:40|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|6
1644350210000|2022-02-08 19:56:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644350220000|2022-02-08 19:57:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644350230000|2022-02-08 19:57:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644350240000|2022-02-08 19:57:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644350260000|2022-02-08 19:57:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644350270000|2022-02-08 19:57:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644350280000|2022-02-08 19:58:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644350290000|2022-02-08 19:58:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644350300000|2022-02-08 19:58:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644350310000|2022-02-08 19:58:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644350320000|2022-02-08 19:58:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644350340000|2022-02-08 19:59:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644350350000|2022-02-08 19:59:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|9
1644350360000|2022-02-08 19:59:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644350370000|2022-02-08 19:59:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644350380000|2022-02-08 19:59:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644350400000|2022-02-08 20:00:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1644350410000|2022-02-08 20:00:10|23.6|23.4|23.58|23.38|23.61|23.41|23.58|23.38|9
1644350430000|2022-02-08 20:00:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644350440000|2022-02-08 20:00:40|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|6
1644350450000|2022-02-08 20:00:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1644350460000|2022-02-08 20:01:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644350470000|2022-02-08 20:01:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644350480000|2022-02-08 20:01:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1644350490000|2022-02-08 20:01:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644350500000|2022-02-08 20:01:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644350520000|2022-02-08 20:02:00|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|6
1644350530000|2022-02-08 20:02:10|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|6
1644350540000|2022-02-08 20:02:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644350550000|2022-02-08 20:02:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|13
1644350570000|2022-02-08 20:02:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644350580000|2022-02-08 20:03:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644350590000|2022-02-08 20:03:10|23.58|23.38|23.6|23.4|23.61|23.41|23.58|23.38|5
1644350600000|2022-02-08 20:03:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644350610000|2022-02-08 20:03:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644350630000|2022-02-08 20:03:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644350640000|2022-02-08 20:04:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|5
1644350650000|2022-02-08 20:04:10|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|6
1644350660000|2022-02-08 20:04:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644350670000|2022-02-08 20:04:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|10
1644350680000|2022-02-08 20:04:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1644350690000|2022-02-08 20:04:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644350700000|2022-02-08 20:05:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1644350710000|2022-02-08 20:05:10|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|4
1644350720000|2022-02-08 20:05:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644350730000|2022-02-08 20:05:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1644350740000|2022-02-08 20:05:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644350760000|2022-02-08 20:06:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1644350770000|2022-02-08 20:06:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1644350790000|2022-02-08 20:06:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644350800000|2022-02-08 20:06:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644350810000|2022-02-08 20:06:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644350820000|2022-02-08 20:07:00|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|8
1644350830000|2022-02-08 20:07:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1644350840000|2022-02-08 20:07:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1644350850000|2022-02-08 20:07:30|23.65|23.45|23.66|23.46|23.67|23.47|23.64|23.44|6
1644350860000|2022-02-08 20:07:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644350870000|2022-02-08 20:07:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644350880000|2022-02-08 20:08:00|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|8
1644350890000|2022-02-08 20:08:10|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644350900000|2022-02-08 20:08:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644350930000|2022-02-08 20:08:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1644350940000|2022-02-08 20:09:00|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|5
1644350960000|2022-02-08 20:09:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644350970000|2022-02-08 20:09:30|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644350980000|2022-02-08 20:09:40|23.65|23.45|23.69|23.49|23.69|23.49|23.65|23.45|7
1644350990000|2022-02-08 20:09:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644351000000|2022-02-08 20:10:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|14
1644351010000|2022-02-08 20:10:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|15
1644351020000|2022-02-08 20:10:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|10
1644351030000|2022-02-08 20:10:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1644351040000|2022-02-08 20:10:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|13
1644351050000|2022-02-08 20:10:50|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|9
1644351060000|2022-02-08 20:11:00|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|12
1644351070000|2022-02-08 20:11:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644351080000|2022-02-08 20:11:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644351090000|2022-02-08 20:11:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644351100000|2022-02-08 20:11:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644351110000|2022-02-08 20:11:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644351120000|2022-02-08 20:12:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644351130000|2022-02-08 20:12:10|23.69|23.49|23.63|23.43|23.69|23.49|23.63|23.43|5
1644351140000|2022-02-08 20:12:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|9
1644351150000|2022-02-08 20:12:30|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1644351160000|2022-02-08 20:12:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644351170000|2022-02-08 20:12:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644351180000|2022-02-08 20:13:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1644351190000|2022-02-08 20:13:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644351210000|2022-02-08 20:13:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1644351220000|2022-02-08 20:13:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644351230000|2022-02-08 20:13:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|9
1644351240000|2022-02-08 20:14:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644351250000|2022-02-08 20:14:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644351260000|2022-02-08 20:14:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644351270000|2022-02-08 20:14:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644351280000|2022-02-08 20:14:40|23.67|23.47|23.69|23.49|23.69|23.49|23.66|23.46|7
1644351290000|2022-02-08 20:14:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|4
1644351300000|2022-02-08 20:15:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|8
1644351310000|2022-02-08 20:15:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1644351320000|2022-02-08 20:15:20|23.69|23.49|23.72|23.52|23.73|23.53|23.69|23.49|10
1644351330000|2022-02-08 20:15:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|10
1644351340000|2022-02-08 20:15:40|23.73|23.53|23.74|23.54|23.75|23.55|23.72|23.52|11
1644351350000|2022-02-08 20:15:50|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|4
1644351360000|2022-02-08 20:16:00|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|5
1644351370000|2022-02-08 20:16:10|23.76|23.56|23.75|23.55|23.76|23.56|23.74|23.54|4
1644351380000|2022-02-08 20:16:20|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1644351390000|2022-02-08 20:16:30|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|11
1644351400000|2022-02-08 20:16:40|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|9
1644351410000|2022-02-08 20:16:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644351420000|2022-02-08 20:17:00|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1644351430000|2022-02-08 20:17:10|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|10
1644351440000|2022-02-08 20:17:20|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1644351450000|2022-02-08 20:17:30|23.71|23.51|23.73|23.53|23.74|23.54|23.71|23.51|7
1644351470000|2022-02-08 20:17:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644351480000|2022-02-08 20:18:00|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|12
1644351490000|2022-02-08 20:18:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1644351500000|2022-02-08 20:18:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644351510000|2022-02-08 20:18:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644351520000|2022-02-08 20:18:40|23.77|23.57|23.77|23.57|23.77|23.57|23.75|23.55|10
1644351530000|2022-02-08 20:18:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644351540000|2022-02-08 20:19:00|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|6
1644351550000|2022-02-08 20:19:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644351560000|2022-02-08 20:19:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644351570000|2022-02-08 20:19:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644351600000|2022-02-08 20:20:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1644351610000|2022-02-08 20:20:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|11
1644351620000|2022-02-08 20:20:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644351630000|2022-02-08 20:20:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644351640000|2022-02-08 20:20:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644351650000|2022-02-08 20:20:50|23.77|23.57|23.75|23.55|23.77|23.57|23.74|23.54|7
1644351660000|2022-02-08 20:21:00|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1644351670000|2022-02-08 20:21:10|23.75|23.55|23.74|23.54|23.75|23.55|23.72|23.52|8
1644351680000|2022-02-08 20:21:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1644351690000|2022-02-08 20:21:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644351700000|2022-02-08 20:21:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644351710000|2022-02-08 20:21:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644351720000|2022-02-08 20:22:00|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|6
1644351730000|2022-02-08 20:22:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|13
1644351740000|2022-02-08 20:22:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644351750000|2022-02-08 20:22:30|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|4
1644351760000|2022-02-08 20:22:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644351770000|2022-02-08 20:22:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644351780000|2022-02-08 20:23:00|23.76|23.56|23.75|23.55|23.76|23.56|23.74|23.54|8
1644351790000|2022-02-08 20:23:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644351800000|2022-02-08 20:23:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644351810000|2022-02-08 20:23:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644351820000|2022-02-08 20:23:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644351830000|2022-02-08 20:23:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644351840000|2022-02-08 20:24:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644351850000|2022-02-08 20:24:10|23.76|23.56|23.75|23.55|23.76|23.56|23.74|23.54|8
1644351860000|2022-02-08 20:24:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644351870000|2022-02-08 20:24:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|11
1644351880000|2022-02-08 20:24:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1644351900000|2022-02-08 20:25:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644351910000|2022-02-08 20:25:10|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|6
1644351920000|2022-02-08 20:25:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644351930000|2022-02-08 20:25:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644351940000|2022-02-08 20:25:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644351950000|2022-02-08 20:25:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644351960000|2022-02-08 20:26:00|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|8
1644351970000|2022-02-08 20:26:10|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|10
1644351980000|2022-02-08 20:26:20|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|13
1644351990000|2022-02-08 20:26:30|23.73|23.53|23.75|23.55|23.76|23.56|23.72|23.52|12
1644352000000|2022-02-08 20:26:40|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|4
1644352010000|2022-02-08 20:26:50|23.76|23.56|23.78|23.58|23.79|23.59|23.76|23.56|13
1644352020000|2022-02-08 20:27:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644352030000|2022-02-08 20:27:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644352040000|2022-02-08 20:27:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644352050000|2022-02-08 20:27:30|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1644352060000|2022-02-08 20:27:40|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|4
1644352070000|2022-02-08 20:27:50|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|5
1644352090000|2022-02-08 20:28:10|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|12
1644352100000|2022-02-08 20:28:20|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|6
1644352110000|2022-02-08 20:28:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644352120000|2022-02-08 20:28:40|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|6
1644352130000|2022-02-08 20:28:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644352140000|2022-02-08 20:29:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644352150000|2022-02-08 20:29:10|23.81|23.61|23.83|23.63|23.83|23.63|23.8|23.6|7
1644352170000|2022-02-08 20:29:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644352180000|2022-02-08 20:29:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644352190000|2022-02-08 20:29:50|23.84|23.64|23.87|23.67|23.88|23.68|23.84|23.64|11
1644352200000|2022-02-08 20:30:00|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|7
1644352210000|2022-02-08 20:30:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644352220000|2022-02-08 20:30:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644352230000|2022-02-08 20:30:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1644352240000|2022-02-08 20:30:40|23.85|23.65|23.89|23.69|23.89|23.69|23.84|23.64|9
1644352250000|2022-02-08 20:30:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644352260000|2022-02-08 20:31:00|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|5
1644352270000|2022-02-08 20:31:10|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|11
1644352280000|2022-02-08 20:31:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644352290000|2022-02-08 20:31:30|23.89|23.69|23.94|23.74|23.94|23.74|23.89|23.69|8
1644352300000|2022-02-08 20:31:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644352310000|2022-02-08 20:31:50|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|5
1644352320000|2022-02-08 20:32:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644352330000|2022-02-08 20:32:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|18
1644352340000|2022-02-08 20:32:20|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|6
1644352350000|2022-02-08 20:32:30|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|5
1644352360000|2022-02-08 20:32:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644352370000|2022-02-08 20:32:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1644352380000|2022-02-08 20:33:00|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|10
1644352390000|2022-02-08 20:33:10|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|4
1644352400000|2022-02-08 20:33:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644352410000|2022-02-08 20:33:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644352420000|2022-02-08 20:33:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644352430000|2022-02-08 20:33:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644352440000|2022-02-08 20:34:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|8
1644352450000|2022-02-08 20:34:10|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|7
1644352460000|2022-02-08 20:34:20|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|16
1644352470000|2022-02-08 20:34:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644352480000|2022-02-08 20:34:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644352490000|2022-02-08 20:34:50|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|9
1644352500000|2022-02-08 20:35:00|23.86|23.66|23.85|23.65|23.87|23.67|23.84|23.64|14
1644352510000|2022-02-08 20:35:10|23.87|23.67|23.9|23.7|23.91|23.71|23.86|23.66|12
1644352520000|2022-02-08 20:35:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644352530000|2022-02-08 20:35:30|23.89|23.69|23.92|23.72|23.92|23.72|23.89|23.69|4
1644352540000|2022-02-08 20:35:40|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|6
1644352550000|2022-02-08 20:35:50|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|4
1644352560000|2022-02-08 20:36:00|23.91|23.71|23.89|23.69|23.91|23.71|23.88|23.68|9
1644352570000|2022-02-08 20:36:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|8
1644352580000|2022-02-08 20:36:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644352590000|2022-02-08 20:36:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644352600000|2022-02-08 20:36:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644352610000|2022-02-08 20:36:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644352620000|2022-02-08 20:37:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644352630000|2022-02-08 20:37:10|23.89|23.69|23.91|23.71|23.91|23.71|23.88|23.68|8
1644352640000|2022-02-08 20:37:20|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|8
1644352650000|2022-02-08 20:37:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644352660000|2022-02-08 20:37:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644352670000|2022-02-08 20:37:50|23.91|23.71|23.94|23.74|23.94|23.74|23.91|23.71|8
1644352680000|2022-02-08 20:38:00|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|9
1644352690000|2022-02-08 20:38:10|23.96|23.76|24.05|23.85|24.05|23.85|23.95|23.75|13
1644352700000|2022-02-08 20:38:20|24.04|23.84|24.04|23.84|24.08|23.88|24.03|23.83|11
1644352710000|2022-02-08 20:38:30|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|10
1644352720000|2022-02-08 20:38:40|24.01|23.81|24|23.8|24.02|23.82|24|23.8|10
1644352730000|2022-02-08 20:38:50|24.01|23.81|24|23.8|24.01|23.81|23.99|23.79|8
1644352740000|2022-02-08 20:39:00|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|14
1644352750000|2022-02-08 20:39:10|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|10
1644352760000|2022-02-08 20:39:20|24.01|23.81|24.02|23.82|24.03|23.83|24|23.8|18
1644352770000|2022-02-08 20:39:30|24.01|23.81|24.01|23.81|24.03|23.83|24.01|23.81|8
1644352780000|2022-02-08 20:39:40|24.02|23.82|24.01|23.81|24.02|23.82|24|23.8|4
1644352790000|2022-02-08 20:39:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644352800000|2022-02-08 20:40:00|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1644352810000|2022-02-08 20:40:10|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|9
1644352820000|2022-02-08 20:40:20|24.03|23.83|24.05|23.85|24.05|23.85|24.02|23.82|11
1644352830000|2022-02-08 20:40:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644352840000|2022-02-08 20:40:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644352850000|2022-02-08 20:40:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644352860000|2022-02-08 20:41:00|24.04|23.84|24.03|23.83|24.05|23.85|24.02|23.82|8
1644352870000|2022-02-08 20:41:10|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644352880000|2022-02-08 20:41:20|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644352890000|2022-02-08 20:41:30|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644352900000|2022-02-08 20:41:40|23.99|23.79|24.01|23.81|24.01|23.81|23.99|23.79|5
1644352910000|2022-02-08 20:41:50|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|13
1644352920000|2022-02-08 20:42:00|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|3
1644352930000|2022-02-08 20:42:10|24.02|23.82|24.01|23.81|24.02|23.82|24|23.8|8
1644352940000|2022-02-08 20:42:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644352950000|2022-02-08 20:42:30|24.03|23.83|24|23.8|24.03|23.83|24|23.8|6
1644352960000|2022-02-08 20:42:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|10
1644352970000|2022-02-08 20:42:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|6
1644353010000|2022-02-08 20:43:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644353020000|2022-02-08 20:43:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644353040000|2022-02-08 20:44:00|24|23.8|23.98|23.78|24|23.8|23.97|23.77|9
1644353050000|2022-02-08 20:44:10|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644353060000|2022-02-08 20:44:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1644353070000|2022-02-08 20:44:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644353080000|2022-02-08 20:44:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644353090000|2022-02-08 20:44:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644353100000|2022-02-08 20:45:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|10
1644353110000|2022-02-08 20:45:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|11
1644353120000|2022-02-08 20:45:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644353130000|2022-02-08 20:45:30|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|8
1644353140000|2022-02-08 20:45:40|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|9
1644353150000|2022-02-08 20:45:50|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|4
1644353160000|2022-02-08 20:46:00|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|7
1644353170000|2022-02-08 20:46:10|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|7
1644353180000|2022-02-08 20:46:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644353190000|2022-02-08 20:46:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644353200000|2022-02-08 20:46:40|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|4
1644353210000|2022-02-08 20:46:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644353220000|2022-02-08 20:47:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644353230000|2022-02-08 20:47:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644353240000|2022-02-08 20:47:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|11
1644353260000|2022-02-08 20:47:40|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644353270000|2022-02-08 20:47:50|23.97|23.77|24.06|23.86|24.06|23.86|23.97|23.77|16
1644353280000|2022-02-08 20:48:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644353290000|2022-02-08 20:48:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644353300000|2022-02-08 20:48:20|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|7
1644353310000|2022-02-08 20:48:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644353320000|2022-02-08 20:48:40|24.1|23.9|24.13|23.93|24.14|23.94|24.1|23.9|12
1644353330000|2022-02-08 20:48:50|24.14|23.94|24.16|23.96|24.16|23.96|24.12|23.92|9
1644353340000|2022-02-08 20:49:00|24.17|23.97|24.13|23.93|24.17|23.97|24.13|23.93|5
1644353350000|2022-02-08 20:49:10|24.14|23.94|24.13|23.93|24.16|23.96|24.12|23.92|18
1644353360000|2022-02-08 20:49:20|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|8
1644353370000|2022-02-08 20:49:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|10
1644353380000|2022-02-08 20:49:40|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|5
1644353390000|2022-02-08 20:49:50|24.17|23.97|24.17|23.97|24.17|23.97|24.15|23.95|7
1644353400000|2022-02-08 20:50:00|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|9
1644353410000|2022-02-08 20:50:10|24.13|23.93|24.12|23.92|24.14|23.94|24.12|23.92|10
1644353420000|2022-02-08 20:50:20|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|5
1644353430000|2022-02-08 20:50:30|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|8
1644353440000|2022-02-08 20:50:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644353450000|2022-02-08 20:50:50|24.11|23.91|24.09|23.89|24.11|23.91|24.08|23.88|12
1644353460000|2022-02-08 20:51:00|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|3
1644353470000|2022-02-08 20:51:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1644353500000|2022-02-08 20:51:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644353510000|2022-02-08 20:51:50|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644353520000|2022-02-08 20:52:00|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644353530000|2022-02-08 20:52:10|24.06|23.86|24.09|23.89|24.09|23.89|24.06|23.86|10
1644353540000|2022-02-08 20:52:20|24.1|23.9|24.1|23.9|24.1|23.9|24.08|23.88|5
1644353550000|2022-02-08 20:52:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644353570000|2022-02-08 20:52:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644353580000|2022-02-08 20:53:00|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644353590000|2022-02-08 20:53:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|8
1644353600000|2022-02-08 20:53:20|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644353610000|2022-02-08 20:53:30|24.12|23.92|24.12|23.92|24.13|23.93|24.11|23.91|13
1644353620000|2022-02-08 20:53:40|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|8
1644353630000|2022-02-08 20:53:50|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|13
1644353640000|2022-02-08 20:54:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644353650000|2022-02-08 20:54:10|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644353660000|2022-02-08 20:54:20|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644353670000|2022-02-08 20:54:30|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|7
1644353680000|2022-02-08 20:54:40|24.12|23.92|24.16|23.96|24.17|23.97|24.12|23.92|13
1644353690000|2022-02-08 20:54:50|24.17|23.97|24.18|23.98|24.19|23.99|24.16|23.96|12
1644353700000|2022-02-08 20:55:00|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644353710000|2022-02-08 20:55:10|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|6
1644353720000|2022-02-08 20:55:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644353730000|2022-02-08 20:55:30|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644353740000|2022-02-08 20:55:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644353750000|2022-02-08 20:55:50|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|9
1644353760000|2022-02-08 20:56:00|24.14|23.94|24.13|23.93|24.15|23.95|24.12|23.92|13
1644353770000|2022-02-08 20:56:10|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|8
1644353780000|2022-02-08 20:56:20|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|13
1644353790000|2022-02-08 20:56:30|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|10
1644353800000|2022-02-08 20:56:40|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|4
1644353810000|2022-02-08 20:56:50|24.13|23.93|24.16|23.96|24.16|23.96|24.12|23.92|6
1644353820000|2022-02-08 20:57:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644353830000|2022-02-08 20:57:10|24.17|23.97|24.19|23.99|24.2|24|24.17|23.97|9
1644353840000|2022-02-08 20:57:20|24.2|24|24.2|24|24.2|24|24.19|23.99|7
1644353850000|2022-02-08 20:57:30|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|7
1644353860000|2022-02-08 20:57:40|24.2|24|24.18|23.98|24.2|24|24.18|23.98|5
1644353880000|2022-02-08 20:58:00|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|7
1644353890000|2022-02-08 20:58:10|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644353900000|2022-02-08 20:58:20|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644353910000|2022-02-08 20:58:30|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|9
1644353920000|2022-02-08 20:58:40|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|9
1644353930000|2022-02-08 20:58:50|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644353940000|2022-02-08 20:59:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644353950000|2022-02-08 20:59:10|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|7
1644353960000|2022-02-08 20:59:20|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644353970000|2022-02-08 20:59:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644353980000|2022-02-08 20:59:40|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644353990000|2022-02-08 20:59:50|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|11
1644354000000|2022-02-08 21:00:00|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|8
1644354010000|2022-02-08 21:00:10|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|10
1644354020000|2022-02-08 21:00:20|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|7
1644354030000|2022-02-08 21:00:30|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644354040000|2022-02-08 21:00:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644354050000|2022-02-08 21:00:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644354060000|2022-02-08 21:01:00|24.15|23.95|24.18|23.98|24.18|23.98|24.15|23.95|4
1644354070000|2022-02-08 21:01:10|24.19|23.99|24.2|24|24.21|24.01|24.18|23.98|6
1644354080000|2022-02-08 21:01:20|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|8
1644354090000|2022-02-08 21:01:30|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644354100000|2022-02-08 21:01:40|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|5
1644354110000|2022-02-08 21:01:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|6
1644354120000|2022-02-08 21:02:00|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644354130000|2022-02-08 21:02:10|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|9
1644354140000|2022-02-08 21:02:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|7
1644354150000|2022-02-08 21:02:30|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|4
1644354160000|2022-02-08 21:02:40|24.24|24.04|24.25|24.05|24.25|24.05|24.23|24.03|7
1644354170000|2022-02-08 21:02:50|24.26|24.06|24.3|24.1|24.3|24.1|24.26|24.06|9
1644354180000|2022-02-08 21:03:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|11
1644354190000|2022-02-08 21:03:10|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|11
1644354200000|2022-02-08 21:03:20|24.29|24.09|24.27|24.07|24.3|24.1|24.27|24.07|9
1644354210000|2022-02-08 21:03:30|24.28|24.08|24.24|24.04|24.28|24.08|24.24|24.04|17
1644354220000|2022-02-08 21:03:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|11
1644354230000|2022-02-08 21:03:50|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644354240000|2022-02-08 21:04:00|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644354260000|2022-02-08 21:04:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|6
1644354280000|2022-02-08 21:04:40|24.2|24|24.19|23.99|24.21|24.01|24.18|23.98|10
1644354290000|2022-02-08 21:04:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644354300000|2022-02-08 21:05:00|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644354310000|2022-02-08 21:05:10|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|6
1644354320000|2022-02-08 21:05:20|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|9
1644354330000|2022-02-08 21:05:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644354340000|2022-02-08 21:05:40|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|7
1644354350000|2022-02-08 21:05:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644354360000|2022-02-08 21:06:00|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|5
1644354370000|2022-02-08 21:06:10|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644354390000|2022-02-08 21:06:30|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|5
1644354400000|2022-02-08 21:06:40|24.16|23.96|24.16|23.96|24.18|23.98|24.15|23.95|9
1644354410000|2022-02-08 21:06:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|11
1644354420000|2022-02-08 21:07:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644354430000|2022-02-08 21:07:10|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|5
1644354440000|2022-02-08 21:07:20|24.16|23.96|24.15|23.95|24.16|23.96|24.14|23.94|4
1644354450000|2022-02-08 21:07:30|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|10
1644354460000|2022-02-08 21:07:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|7
1644354480000|2022-02-08 21:08:00|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644354490000|2022-02-08 21:08:10|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644354500000|2022-02-08 21:08:20|24.13|23.93|24.11|23.91|24.13|23.93|24.1|23.9|4
1644354510000|2022-02-08 21:08:30|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|5
1644354520000|2022-02-08 21:08:40|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|10
1644354530000|2022-02-08 21:08:50|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|4
1644354540000|2022-02-08 21:09:00|24.11|23.91|24.08|23.88|24.11|23.91|24.08|23.88|9
1644354550000|2022-02-08 21:09:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644354560000|2022-02-08 21:09:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644354570000|2022-02-08 21:09:30|24.06|23.86|24.08|23.88|24.1|23.9|24.06|23.86|14
1644354580000|2022-02-08 21:09:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|9
1644354590000|2022-02-08 21:09:50|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|7
1644354600000|2022-02-08 21:10:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644354610000|2022-02-08 21:10:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644354620000|2022-02-08 21:10:20|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|11
1644354630000|2022-02-08 21:10:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644354640000|2022-02-08 21:10:40|24.03|23.83|24|23.8|24.04|23.84|24|23.8|8
1644354650000|2022-02-08 21:10:50|23.99|23.79|24.05|23.85|24.05|23.85|23.99|23.79|15
1644354660000|2022-02-08 21:11:00|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|7
1644354670000|2022-02-08 21:11:10|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|4
1644354680000|2022-02-08 21:11:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644354690000|2022-02-08 21:11:30|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644354700000|2022-02-08 21:11:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644354720000|2022-02-08 21:12:00|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|8
1644354730000|2022-02-08 21:12:10|24.03|23.83|24.03|23.83|24.04|23.84|24.01|23.81|9
1644354740000|2022-02-08 21:12:20|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644354770000|2022-02-08 21:12:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644354780000|2022-02-08 21:13:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644354790000|2022-02-08 21:13:10|24.01|23.81|23.97|23.77|24.01|23.81|23.97|23.77|11
1644354800000|2022-02-08 21:13:20|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|3
1644354810000|2022-02-08 21:13:30|23.99|23.79|24|23.8|24|23.8|23.98|23.78|14
1644354820000|2022-02-08 21:13:40|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|9
1644354830000|2022-02-08 21:13:50|24|23.8|24|23.8|24.01|23.81|23.99|23.79|7
1644354840000|2022-02-08 21:14:00|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644354850000|2022-02-08 21:14:10|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644354860000|2022-02-08 21:14:20|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644354870000|2022-02-08 21:14:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|12
1644354880000|2022-02-08 21:14:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644354890000|2022-02-08 21:14:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644354900000|2022-02-08 21:15:00|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644354910000|2022-02-08 21:15:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|12
1644354920000|2022-02-08 21:15:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644354930000|2022-02-08 21:15:30|23.98|23.78|24|23.8|24.01|23.81|23.98|23.78|11
1644354940000|2022-02-08 21:15:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644354950000|2022-02-08 21:15:50|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|5
1644354960000|2022-02-08 21:16:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644354970000|2022-02-08 21:16:10|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|4
1644354980000|2022-02-08 21:16:20|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|8
1644354990000|2022-02-08 21:16:30|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|13
1644355000000|2022-02-08 21:16:40|24.04|23.84|24.03|23.83|24.04|23.84|24.02|23.82|6
1644355010000|2022-02-08 21:16:50|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|8
1644355020000|2022-02-08 21:17:00|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644355030000|2022-02-08 21:17:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644355050000|2022-02-08 21:17:30|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|5
1644355060000|2022-02-08 21:17:40|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644355070000|2022-02-08 21:17:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644355080000|2022-02-08 21:18:00|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644355090000|2022-02-08 21:18:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644355100000|2022-02-08 21:18:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644355110000|2022-02-08 21:18:30|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644355120000|2022-02-08 21:18:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644355130000|2022-02-08 21:18:50|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|9
1644355140000|2022-02-08 21:19:00|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644355150000|2022-02-08 21:19:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644355160000|2022-02-08 21:19:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644355170000|2022-02-08 21:19:30|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644355180000|2022-02-08 21:19:40|24.07|23.87|24.09|23.89|24.09|23.89|24.06|23.86|9
1644355190000|2022-02-08 21:19:50|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|4
1644355200000|2022-02-08 21:20:00|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|5
1644355220000|2022-02-08 21:20:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644355230000|2022-02-08 21:20:30|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644355250000|2022-02-08 21:20:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644355260000|2022-02-08 21:21:00|24.08|23.88|24.09|23.89|24.1|23.9|24.08|23.88|6
1644355270000|2022-02-08 21:21:10|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|6
1644355280000|2022-02-08 21:21:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|10
1644355310000|2022-02-08 21:21:50|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|11
1644355320000|2022-02-08 21:22:00|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644355330000|2022-02-08 21:22:10|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644355340000|2022-02-08 21:22:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644355350000|2022-02-08 21:22:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644355360000|2022-02-08 21:22:40|24.1|23.9|24.09|23.89|24.11|23.91|24.09|23.89|8
1644355370000|2022-02-08 21:22:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644355390000|2022-02-08 21:23:10|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644355420000|2022-02-08 21:23:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644355430000|2022-02-08 21:23:50|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|7
1644355440000|2022-02-08 21:24:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|9
1644355450000|2022-02-08 21:24:10|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644355460000|2022-02-08 21:24:20|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|7
1644355490000|2022-02-08 21:24:50|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644355500000|2022-02-08 21:25:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|13
1644355510000|2022-02-08 21:25:10|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|5
1644355520000|2022-02-08 21:25:20|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644355530000|2022-02-08 21:25:30|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644355550000|2022-02-08 21:25:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644355560000|2022-02-08 21:26:00|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|7
1644355570000|2022-02-08 21:26:10|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644355580000|2022-02-08 21:26:20|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644355590000|2022-02-08 21:26:30|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|6
1644355600000|2022-02-08 21:26:40|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|6
1644355620000|2022-02-08 21:27:00|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|4
1644355640000|2022-02-08 21:27:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644355650000|2022-02-08 21:27:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644355660000|2022-02-08 21:27:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644355670000|2022-02-08 21:27:50|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|7
1644355680000|2022-02-08 21:28:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644355690000|2022-02-08 21:28:10|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|6
1644355700000|2022-02-08 21:28:20|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|7
1644355710000|2022-02-08 21:28:30|24.12|23.92|24.09|23.89|24.12|23.92|24.09|23.89|8
1644355720000|2022-02-08 21:28:40|24.08|23.88|24.04|23.84|24.08|23.88|24.04|23.84|9
1644355730000|2022-02-08 21:28:50|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|11
1644355740000|2022-02-08 21:29:00|24.04|23.84|24.05|23.85|24.06|23.86|24.03|23.83|8
1644355750000|2022-02-08 21:29:10|24.06|23.86|24.06|23.86|24.08|23.88|24.05|23.85|9
1644355770000|2022-02-08 21:29:30|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|6
1644355780000|2022-02-08 21:29:40|24.07|23.87|24.12|23.92|24.13|23.93|24.07|23.87|10
1644355790000|2022-02-08 21:29:50|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|8
1644355800000|2022-02-08 21:30:00|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|6
1644355810000|2022-02-08 21:30:10|24.11|23.91|24.1|23.9|24.11|23.91|24.08|23.88|14
1644355820000|2022-02-08 21:30:20|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|5
1644355830000|2022-02-08 21:30:30|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|12
1644355840000|2022-02-08 21:30:40|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|12
1644355850000|2022-02-08 21:30:50|24.14|23.94|24.16|23.96|24.16|23.96|24.13|23.93|19
1644355860000|2022-02-08 21:31:00|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|9
1644355870000|2022-02-08 21:31:10|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|9
1644355880000|2022-02-08 21:31:20|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644355890000|2022-02-08 21:31:30|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644355900000|2022-02-08 21:31:40|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644355910000|2022-02-08 21:31:50|24.18|23.98|24.19|23.99|24.2|24|24.18|23.98|8
1644355920000|2022-02-08 21:32:00|24.2|24|24.19|23.99|24.2|24|24.18|23.98|12
1644355930000|2022-02-08 21:32:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644355940000|2022-02-08 21:32:20|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644355950000|2022-02-08 21:32:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644355960000|2022-02-08 21:32:40|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644355980000|2022-02-08 21:33:00|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644355990000|2022-02-08 21:33:10|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|12
1644356000000|2022-02-08 21:33:20|24.19|23.99|24.18|23.98|24.19|23.99|24.17|23.97|12
1644356010000|2022-02-08 21:33:30|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|5
1644356020000|2022-02-08 21:33:40|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644364800000|2022-02-09 00:00:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644364810000|2022-02-09 00:00:10|24.34|24.14|24.36|24.16|24.36|24.16|24.34|24.14|7
1644364820000|2022-02-09 00:00:20|24.35|24.15|24.37|24.17|24.37|24.17|24.35|24.15|9
1644364830000|2022-02-09 00:00:30|24.36|24.16|24.39|24.19|24.41|24.21|24.36|24.16|13
1644364840000|2022-02-09 00:00:40|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644364850000|2022-02-09 00:00:50|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|2
1644364860000|2022-02-09 00:01:00|24.4|24.2|24.43|24.23|24.43|24.23|24.4|24.2|10
1644364870000|2022-02-09 00:01:10|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|7
1644364880000|2022-02-09 00:01:20|24.43|24.23|24.42|24.22|24.45|24.25|24.42|24.22|18
1644364890000|2022-02-09 00:01:30|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|4
1644364900000|2022-02-09 00:01:40|24.41|24.21|24.38|24.18|24.41|24.21|24.38|24.18|12
1644364910000|2022-02-09 00:01:50|24.37|24.17|24.35|24.15|24.38|24.18|24.34|24.14|17
1644364920000|2022-02-09 00:02:00|24.36|24.16|24.33|24.13|24.36|24.16|24.33|24.13|8
1644364930000|2022-02-09 00:02:10|24.32|24.12|24.29|24.09|24.32|24.12|24.29|24.09|10
1644364940000|2022-02-09 00:02:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644364950000|2022-02-09 00:02:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644364960000|2022-02-09 00:02:40|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|5
1644364970000|2022-02-09 00:02:50|24.31|24.11|24.29|24.09|24.31|24.11|24.29|24.09|11
1644364980000|2022-02-09 00:03:00|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|11
1644364990000|2022-02-09 00:03:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644365000000|2022-02-09 00:03:20|24.29|24.09|24.3|24.1|24.3|24.1|24.28|24.08|14
1644365010000|2022-02-09 00:03:30|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644365020000|2022-02-09 00:03:40|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|5
1644365030000|2022-02-09 00:03:50|24.31|24.11|24.35|24.15|24.35|24.15|24.31|24.11|10
1644365040000|2022-02-09 00:04:00|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644365050000|2022-02-09 00:04:10|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644365060000|2022-02-09 00:04:20|24.33|24.13|24.32|24.12|24.34|24.14|24.32|24.12|6
1644365070000|2022-02-09 00:04:30|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|6
1644365080000|2022-02-09 00:04:40|24.29|24.09|24.32|24.12|24.32|24.12|24.29|24.09|6
1644365090000|2022-02-09 00:04:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644365100000|2022-02-09 00:05:00|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644365110000|2022-02-09 00:05:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644365120000|2022-02-09 00:05:20|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|5
1644365130000|2022-02-09 00:05:30|24.3|24.1|24.31|24.11|24.31|24.11|24.29|24.09|8
1644365140000|2022-02-09 00:05:40|24.3|24.1|24.33|24.13|24.33|24.13|24.3|24.1|6
1644365150000|2022-02-09 00:05:50|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|3
1644365160000|2022-02-09 00:06:00|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644365180000|2022-02-09 00:06:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644365200000|2022-02-09 00:06:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644365210000|2022-02-09 00:06:50|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644365220000|2022-02-09 00:07:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644365240000|2022-02-09 00:07:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644365250000|2022-02-09 00:07:30|24.34|24.14|24.31|24.11|24.34|24.14|24.31|24.11|10
1644365270000|2022-02-09 00:07:50|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644365280000|2022-02-09 00:08:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644365290000|2022-02-09 00:08:10|24.32|24.12|24.32|24.12|24.32|24.12|24.3|24.1|5
1644365300000|2022-02-09 00:08:20|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644365310000|2022-02-09 00:08:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644365320000|2022-02-09 00:08:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644365330000|2022-02-09 00:08:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|8
1644365340000|2022-02-09 00:09:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644365360000|2022-02-09 00:09:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644365370000|2022-02-09 00:09:30|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|7
1644365380000|2022-02-09 00:09:40|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|11
1644365390000|2022-02-09 00:09:50|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|6
1644365400000|2022-02-09 00:10:00|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|7
1644365410000|2022-02-09 00:10:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644365420000|2022-02-09 00:10:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644365430000|2022-02-09 00:10:30|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644365440000|2022-02-09 00:10:40|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644365450000|2022-02-09 00:10:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644365460000|2022-02-09 00:11:00|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|5
1644365480000|2022-02-09 00:11:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644365490000|2022-02-09 00:11:30|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644365500000|2022-02-09 00:11:40|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|4
1644365510000|2022-02-09 00:11:50|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|6
1644365520000|2022-02-09 00:12:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644365530000|2022-02-09 00:12:10|24.29|24.09|24.31|24.11|24.31|24.11|24.29|24.09|5
1644365540000|2022-02-09 00:12:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644365550000|2022-02-09 00:12:30|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|3
1644365560000|2022-02-09 00:12:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644365570000|2022-02-09 00:12:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644365580000|2022-02-09 00:13:00|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|6
1644365590000|2022-02-09 00:13:10|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|4
1644365600000|2022-02-09 00:13:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644365610000|2022-02-09 00:13:30|24.28|24.08|24.3|24.1|24.31|24.11|24.26|24.06|13
1644365620000|2022-02-09 00:13:40|24.29|24.09|24.3|24.1|24.31|24.11|24.28|24.08|10
1644365630000|2022-02-09 00:13:50|24.31|24.11|24.31|24.11|24.31|24.11|24.29|24.09|5
1644365640000|2022-02-09 00:14:00|24.32|24.12|24.29|24.09|24.32|24.12|24.29|24.09|12
1644365650000|2022-02-09 00:14:10|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|5
1644365660000|2022-02-09 00:14:20|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644365670000|2022-02-09 00:14:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644365680000|2022-02-09 00:14:40|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644365700000|2022-02-09 00:15:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644365710000|2022-02-09 00:15:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644365720000|2022-02-09 00:15:20|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|7
1644365730000|2022-02-09 00:15:30|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|3
1644365740000|2022-02-09 00:15:40|24.27|24.07|24.25|24.05|24.27|24.07|24.25|24.05|5
1644365750000|2022-02-09 00:15:50|24.24|24.04|24.22|24.02|24.24|24.04|24.22|24.02|5
1644365760000|2022-02-09 00:16:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|12
1644365770000|2022-02-09 00:16:10|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|9
1644365780000|2022-02-09 00:16:20|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644365790000|2022-02-09 00:16:30|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|9
1644365800000|2022-02-09 00:16:40|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|9
1644365810000|2022-02-09 00:16:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644365820000|2022-02-09 00:17:00|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|8
1644365830000|2022-02-09 00:17:10|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644365840000|2022-02-09 00:17:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|5
1644365850000|2022-02-09 00:17:30|24.27|24.07|24.25|24.05|24.27|24.07|24.25|24.05|11
1644365860000|2022-02-09 00:17:40|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644365870000|2022-02-09 00:17:50|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|9
1644365880000|2022-02-09 00:18:00|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644365890000|2022-02-09 00:18:10|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644365900000|2022-02-09 00:18:20|24.26|24.06|24.27|24.07|24.27|24.07|24.25|24.05|8
1644365910000|2022-02-09 00:18:30|24.28|24.08|24.28|24.08|24.3|24.1|24.27|24.07|13
1644365920000|2022-02-09 00:18:40|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|14
1644365930000|2022-02-09 00:18:50|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|9
1644365940000|2022-02-09 00:19:00|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|7
1644365950000|2022-02-09 00:19:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644365960000|2022-02-09 00:19:20|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644365970000|2022-02-09 00:19:30|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644365980000|2022-02-09 00:19:40|24.23|24.03|24.24|24.04|24.24|24.04|24.22|24.02|5
1644365990000|2022-02-09 00:19:50|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|8
1644366000000|2022-02-09 00:20:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|8
1644366010000|2022-02-09 00:20:10|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644366020000|2022-02-09 00:20:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644366030000|2022-02-09 00:20:30|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|5
1644366040000|2022-02-09 00:20:40|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644366050000|2022-02-09 00:20:50|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644366060000|2022-02-09 00:21:00|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|17
1644366070000|2022-02-09 00:21:10|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644366080000|2022-02-09 00:21:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|7
1644366090000|2022-02-09 00:21:30|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644366100000|2022-02-09 00:21:40|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644366110000|2022-02-09 00:21:50|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644366120000|2022-02-09 00:22:00|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|6
1644366130000|2022-02-09 00:22:10|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644366140000|2022-02-09 00:22:20|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|5
1644366150000|2022-02-09 00:22:30|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644366160000|2022-02-09 00:22:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644366180000|2022-02-09 00:23:00|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644366220000|2022-02-09 00:23:40|24.2|24|24.2|24|24.2|24|24.2|24|1
1644366230000|2022-02-09 00:23:50|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644366240000|2022-02-09 00:24:00|24.2|24|24.21|24.01|24.21|24.01|24.19|23.99|6
1644366250000|2022-02-09 00:24:10|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644366260000|2022-02-09 00:24:20|24.24|24.04|24.22|24.02|24.24|24.04|24.21|24.01|13
1644366270000|2022-02-09 00:24:30|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|5
1644366280000|2022-02-09 00:24:40|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644366290000|2022-02-09 00:24:50|24.21|24.01|24.23|24.03|24.23|24.03|24.21|24.01|6
1644366300000|2022-02-09 00:25:00|24.22|24.02|24.24|24.04|24.25|24.05|24.22|24.02|6
1644366310000|2022-02-09 00:25:10|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|7
1644366320000|2022-02-09 00:25:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644366330000|2022-02-09 00:25:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644366340000|2022-02-09 00:25:40|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|7
1644366350000|2022-02-09 00:25:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644366360000|2022-02-09 00:26:00|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644366380000|2022-02-09 00:26:20|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644366390000|2022-02-09 00:26:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644366400000|2022-02-09 00:26:40|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644366410000|2022-02-09 00:26:50|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|3
1644366420000|2022-02-09 00:27:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644366430000|2022-02-09 00:27:10|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644366440000|2022-02-09 00:27:20|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644366450000|2022-02-09 00:27:30|24.11|23.91|24.12|23.92|24.13|23.93|24.11|23.91|6
1644366460000|2022-02-09 00:27:40|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644366470000|2022-02-09 00:27:50|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|9
1644366480000|2022-02-09 00:28:00|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|11
1644366490000|2022-02-09 00:28:10|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|12
1644366510000|2022-02-09 00:28:30|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644366520000|2022-02-09 00:28:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644366530000|2022-02-09 00:28:50|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644366540000|2022-02-09 00:29:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644366550000|2022-02-09 00:29:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644366560000|2022-02-09 00:29:20|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644366570000|2022-02-09 00:29:30|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644366580000|2022-02-09 00:29:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644366590000|2022-02-09 00:29:50|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|16
1644366600000|2022-02-09 00:30:00|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|3
1644366610000|2022-02-09 00:30:10|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|4
1644366620000|2022-02-09 00:30:20|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|7
1644366630000|2022-02-09 00:30:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644366640000|2022-02-09 00:30:40|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644366650000|2022-02-09 00:30:50|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644366660000|2022-02-09 00:31:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644366670000|2022-02-09 00:31:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644366680000|2022-02-09 00:31:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644366700000|2022-02-09 00:31:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644366710000|2022-02-09 00:31:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644366720000|2022-02-09 00:32:00|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644366730000|2022-02-09 00:32:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|12
1644366740000|2022-02-09 00:32:20|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|3
1644366750000|2022-02-09 00:32:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644366760000|2022-02-09 00:32:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644366770000|2022-02-09 00:32:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644366780000|2022-02-09 00:33:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644366790000|2022-02-09 00:33:10|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644366800000|2022-02-09 00:33:20|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644366810000|2022-02-09 00:33:30|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644366820000|2022-02-09 00:33:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644366830000|2022-02-09 00:33:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644366840000|2022-02-09 00:34:00|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|8
1644366850000|2022-02-09 00:34:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644366860000|2022-02-09 00:34:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644366870000|2022-02-09 00:34:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644366880000|2022-02-09 00:34:40|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|5
1644366890000|2022-02-09 00:34:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644366900000|2022-02-09 00:35:00|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644366910000|2022-02-09 00:35:10|24.04|23.84|24.05|23.85|24.06|23.86|24.04|23.84|5
1644366920000|2022-02-09 00:35:20|24.06|23.86|24.08|23.88|24.09|23.89|24.06|23.86|5
1644366940000|2022-02-09 00:35:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644366950000|2022-02-09 00:35:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|6
1644366960000|2022-02-09 00:36:00|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|9
1644366970000|2022-02-09 00:36:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644366980000|2022-02-09 00:36:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644366990000|2022-02-09 00:36:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644367020000|2022-02-09 00:37:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|10
1644367030000|2022-02-09 00:37:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644367050000|2022-02-09 00:37:30|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644367060000|2022-02-09 00:37:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644367070000|2022-02-09 00:37:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644367080000|2022-02-09 00:38:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644367090000|2022-02-09 00:38:10|24.05|23.85|24.04|23.84|24.06|23.86|24.04|23.84|4
1644367100000|2022-02-09 00:38:20|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|12
1644367110000|2022-02-09 00:38:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644367120000|2022-02-09 00:38:40|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|7
1644367130000|2022-02-09 00:38:50|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|8
1644367140000|2022-02-09 00:39:00|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|9
1644367150000|2022-02-09 00:39:10|24.02|23.82|24.03|23.83|24.03|23.83|24.01|23.81|12
1644367160000|2022-02-09 00:39:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644367170000|2022-02-09 00:39:30|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|14
1644367180000|2022-02-09 00:39:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644367190000|2022-02-09 00:39:50|24.02|23.82|24.02|23.82|24.03|23.83|24|23.8|16
1644367200000|2022-02-09 00:40:00|24.01|23.81|24.04|23.84|24.04|23.84|24.01|23.81|10
1644367220000|2022-02-09 00:40:20|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|5
1644367230000|2022-02-09 00:40:30|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|9
1644367240000|2022-02-09 00:40:40|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644367250000|2022-02-09 00:40:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644367260000|2022-02-09 00:41:00|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644367280000|2022-02-09 00:41:20|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|6
1644367290000|2022-02-09 00:41:30|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|3
1644367300000|2022-02-09 00:41:40|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|5
1644367310000|2022-02-09 00:41:50|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|6
1644367320000|2022-02-09 00:42:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644367330000|2022-02-09 00:42:10|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|3
1644367340000|2022-02-09 00:42:20|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644367350000|2022-02-09 00:42:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644367360000|2022-02-09 00:42:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644367370000|2022-02-09 00:42:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644367380000|2022-02-09 00:43:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644367410000|2022-02-09 00:43:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644367420000|2022-02-09 00:43:40|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644367430000|2022-02-09 00:43:50|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|6
1644367440000|2022-02-09 00:44:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644367450000|2022-02-09 00:44:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644367460000|2022-02-09 00:44:20|24.14|23.94|24.09|23.89|24.14|23.94|24.09|23.89|5
1644367470000|2022-02-09 00:44:30|24.1|23.9|24.11|23.91|24.12|23.92|24.09|23.89|5
1644367480000|2022-02-09 00:44:40|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|6
1644367490000|2022-02-09 00:44:50|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644367500000|2022-02-09 00:45:00|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|6
1644367510000|2022-02-09 00:45:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644367520000|2022-02-09 00:45:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|6
1644367530000|2022-02-09 00:45:30|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644367550000|2022-02-09 00:45:50|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644367560000|2022-02-09 00:46:00|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|8
1644367570000|2022-02-09 00:46:10|24.11|23.91|24.12|23.92|24.13|23.93|24.1|23.9|6
1644367580000|2022-02-09 00:46:20|24.13|23.93|24.15|23.95|24.16|23.96|24.13|23.93|5
1644367590000|2022-02-09 00:46:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644367600000|2022-02-09 00:46:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644367610000|2022-02-09 00:46:50|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644367620000|2022-02-09 00:47:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644367630000|2022-02-09 00:47:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|8
1644367640000|2022-02-09 00:47:20|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|3
1644367660000|2022-02-09 00:47:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644367670000|2022-02-09 00:47:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644367680000|2022-02-09 00:48:00|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|6
1644367690000|2022-02-09 00:48:10|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|3
1644367700000|2022-02-09 00:48:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|7
1644367710000|2022-02-09 00:48:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644367740000|2022-02-09 00:49:00|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|3
1644367750000|2022-02-09 00:49:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|7
1644367770000|2022-02-09 00:49:30|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|5
1644367780000|2022-02-09 00:49:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644367790000|2022-02-09 00:49:50|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|4
1644367800000|2022-02-09 00:50:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644367820000|2022-02-09 00:50:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644367830000|2022-02-09 00:50:30|24.2|24|24.21|24.01|24.22|24.02|24.19|23.99|11
1644367840000|2022-02-09 00:50:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644367850000|2022-02-09 00:50:50|24.2|24|24.21|24.01|24.22|24.02|24.2|24|6
1644367860000|2022-02-09 00:51:00|24.2|24|24.23|24.03|24.23|24.03|24.2|24|12
1644367870000|2022-02-09 00:51:10|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644367880000|2022-02-09 00:51:20|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|5
1644367900000|2022-02-09 00:51:40|24.22|24.02|24.21|24.01|24.23|24.03|24.21|24.01|8
1644367910000|2022-02-09 00:51:50|24.2|24|24.22|24.02|24.22|24.02|24.2|24|3
1644367920000|2022-02-09 00:52:00|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|6
1644367930000|2022-02-09 00:52:10|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644367940000|2022-02-09 00:52:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|6
1644367950000|2022-02-09 00:52:30|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644367960000|2022-02-09 00:52:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644367970000|2022-02-09 00:52:50|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644367980000|2022-02-09 00:53:00|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644367990000|2022-02-09 00:53:10|24.22|24.02|24.2|24|24.22|24.02|24.2|24|3
1644368000000|2022-02-09 00:53:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644368010000|2022-02-09 00:53:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644368020000|2022-02-09 00:53:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644368030000|2022-02-09 00:53:50|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644368040000|2022-02-09 00:54:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644368060000|2022-02-09 00:54:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|5
1644368070000|2022-02-09 00:54:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|6
1644368080000|2022-02-09 00:54:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644368100000|2022-02-09 00:55:00|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644368110000|2022-02-09 00:55:10|24.17|23.97|24.14|23.94|24.18|23.98|24.14|23.94|14
1644368120000|2022-02-09 00:55:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644368130000|2022-02-09 00:55:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|6
1644368140000|2022-02-09 00:55:40|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644368150000|2022-02-09 00:55:50|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644368160000|2022-02-09 00:56:00|24.13|23.93|24.16|23.96|24.16|23.96|24.13|23.93|5
1644368170000|2022-02-09 00:56:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644368190000|2022-02-09 00:56:30|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644368200000|2022-02-09 00:56:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644368210000|2022-02-09 00:56:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644368220000|2022-02-09 00:57:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644368230000|2022-02-09 00:57:10|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644368240000|2022-02-09 00:57:20|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644368250000|2022-02-09 00:57:30|24.2|24|24.2|24|24.21|24.01|24.19|23.99|5
1644368260000|2022-02-09 00:57:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644368300000|2022-02-09 00:58:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644368310000|2022-02-09 00:58:30|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644368330000|2022-02-09 00:58:50|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|9
1644368340000|2022-02-09 00:59:00|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644368350000|2022-02-09 00:59:10|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644368360000|2022-02-09 00:59:20|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|5
1644368370000|2022-02-09 00:59:30|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|8
1644368380000|2022-02-09 00:59:40|24.2|24|24.21|24.01|24.22|24.02|24.2|24|10
1644368390000|2022-02-09 00:59:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644368400000|2022-02-09 01:00:00|24.2|24|24.21|24.01|24.21|24.01|24.2|24|8
1644368410000|2022-02-09 01:00:10|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644368420000|2022-02-09 01:00:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644368430000|2022-02-09 01:00:30|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|5
1644368440000|2022-02-09 01:00:40|24.16|23.96|24.14|23.94|24.17|23.97|24.14|23.94|5
1644368460000|2022-02-09 01:01:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644368470000|2022-02-09 01:01:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|6
1644368480000|2022-02-09 01:01:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|6
1644368490000|2022-02-09 01:01:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644368500000|2022-02-09 01:01:40|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644368510000|2022-02-09 01:01:50|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|5
1644368520000|2022-02-09 01:02:00|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644368540000|2022-02-09 01:02:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644368550000|2022-02-09 01:02:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|10
1644368560000|2022-02-09 01:02:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|6
1644368570000|2022-02-09 01:02:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644368590000|2022-02-09 01:03:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644368600000|2022-02-09 01:03:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644368610000|2022-02-09 01:03:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644368620000|2022-02-09 01:03:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644368630000|2022-02-09 01:03:50|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|7
1644368640000|2022-02-09 01:04:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|8
1644368650000|2022-02-09 01:04:10|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|4
1644368660000|2022-02-09 01:04:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644368670000|2022-02-09 01:04:30|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644368680000|2022-02-09 01:04:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644368700000|2022-02-09 01:05:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644368710000|2022-02-09 01:05:10|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644368720000|2022-02-09 01:05:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644368730000|2022-02-09 01:05:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644368740000|2022-02-09 01:05:40|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644368750000|2022-02-09 01:05:50|24.18|23.98|24.19|23.99|24.2|24|24.18|23.98|6
1644368760000|2022-02-09 01:06:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644368770000|2022-02-09 01:06:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644368780000|2022-02-09 01:06:20|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|8
1644368790000|2022-02-09 01:06:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644368800000|2022-02-09 01:06:40|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|4
1644368810000|2022-02-09 01:06:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|9
1644368820000|2022-02-09 01:07:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644368850000|2022-02-09 01:07:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644368860000|2022-02-09 01:07:40|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644368870000|2022-02-09 01:07:50|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644368880000|2022-02-09 01:08:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|6
1644368890000|2022-02-09 01:08:10|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|3
1644368900000|2022-02-09 01:08:20|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|6
1644368920000|2022-02-09 01:08:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644368940000|2022-02-09 01:09:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644368960000|2022-02-09 01:09:20|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644368970000|2022-02-09 01:09:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644368990000|2022-02-09 01:09:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644369000000|2022-02-09 01:10:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644369010000|2022-02-09 01:10:10|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|6
1644369020000|2022-02-09 01:10:20|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644369030000|2022-02-09 01:10:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644369040000|2022-02-09 01:10:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644369050000|2022-02-09 01:10:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644369060000|2022-02-09 01:11:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|5
1644369070000|2022-02-09 01:11:10|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|8
1644369080000|2022-02-09 01:11:20|24.1|23.9|24.09|23.89|24.11|23.91|24.09|23.89|4
1644369100000|2022-02-09 01:11:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644369110000|2022-02-09 01:11:50|24.1|23.9|24.12|23.92|24.13|23.93|24.1|23.9|5
1644369120000|2022-02-09 01:12:00|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644369130000|2022-02-09 01:12:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644369140000|2022-02-09 01:12:20|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644369150000|2022-02-09 01:12:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|6
1644369160000|2022-02-09 01:12:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644369170000|2022-02-09 01:12:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644369180000|2022-02-09 01:13:00|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644369190000|2022-02-09 01:13:10|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|7
1644369200000|2022-02-09 01:13:20|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|5
1644369210000|2022-02-09 01:13:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644369230000|2022-02-09 01:13:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644369240000|2022-02-09 01:14:00|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|9
1644369250000|2022-02-09 01:14:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644369260000|2022-02-09 01:14:20|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|7
1644369270000|2022-02-09 01:14:30|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644369280000|2022-02-09 01:14:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644369290000|2022-02-09 01:14:50|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|10
1644369300000|2022-02-09 01:15:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644369310000|2022-02-09 01:15:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644369320000|2022-02-09 01:15:20|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644369330000|2022-02-09 01:15:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644369340000|2022-02-09 01:15:40|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644369350000|2022-02-09 01:15:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644369370000|2022-02-09 01:16:10|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644369380000|2022-02-09 01:16:20|24.09|23.89|24.08|23.88|24.1|23.9|24.08|23.88|6
1644369390000|2022-02-09 01:16:30|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644369400000|2022-02-09 01:16:40|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644369410000|2022-02-09 01:16:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644369420000|2022-02-09 01:17:00|24.08|23.88|24.09|23.89|24.09|23.89|24.07|23.87|10
1644369430000|2022-02-09 01:17:10|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|2
1644369450000|2022-02-09 01:17:30|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644369460000|2022-02-09 01:17:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|6
1644369470000|2022-02-09 01:17:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|4
1644369480000|2022-02-09 01:18:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644369500000|2022-02-09 01:18:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644369530000|2022-02-09 01:18:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644369540000|2022-02-09 01:19:00|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644369550000|2022-02-09 01:19:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644369560000|2022-02-09 01:19:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|4
1644369570000|2022-02-09 01:19:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644369580000|2022-02-09 01:19:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1644369590000|2022-02-09 01:19:50|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644369600000|2022-02-09 01:20:00|24.05|23.85|24.08|23.88|24.08|23.88|24.05|23.85|6
1644369610000|2022-02-09 01:20:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644369620000|2022-02-09 01:20:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644369640000|2022-02-09 01:20:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|10
1644369650000|2022-02-09 01:20:50|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644369660000|2022-02-09 01:21:00|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644369670000|2022-02-09 01:21:10|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|5
1644369680000|2022-02-09 01:21:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644369690000|2022-02-09 01:21:30|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|5
1644369710000|2022-02-09 01:21:50|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644369720000|2022-02-09 01:22:00|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644369740000|2022-02-09 01:22:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644369760000|2022-02-09 01:22:40|24.1|23.9|24.07|23.87|24.1|23.9|24.07|23.87|4
1644369770000|2022-02-09 01:22:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644369780000|2022-02-09 01:23:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644369810000|2022-02-09 01:23:30|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|7
1644369820000|2022-02-09 01:23:40|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644369840000|2022-02-09 01:24:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644369860000|2022-02-09 01:24:20|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644369870000|2022-02-09 01:24:30|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|5
1644369880000|2022-02-09 01:24:40|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644369890000|2022-02-09 01:24:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644369900000|2022-02-09 01:25:00|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1644369910000|2022-02-09 01:25:10|24.07|23.87|24.06|23.86|24.07|23.87|24.05|23.85|5
1644369920000|2022-02-09 01:25:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644369930000|2022-02-09 01:25:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644369940000|2022-02-09 01:25:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644369960000|2022-02-09 01:26:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644369980000|2022-02-09 01:26:20|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|4
1644369990000|2022-02-09 01:26:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644370000000|2022-02-09 01:26:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644370010000|2022-02-09 01:26:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644370020000|2022-02-09 01:27:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644370030000|2022-02-09 01:27:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644370040000|2022-02-09 01:27:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644370050000|2022-02-09 01:27:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644370090000|2022-02-09 01:28:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644370100000|2022-02-09 01:28:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644370110000|2022-02-09 01:28:30|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644370130000|2022-02-09 01:28:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644370140000|2022-02-09 01:29:00|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|6
1644370150000|2022-02-09 01:29:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644370160000|2022-02-09 01:29:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644370170000|2022-02-09 01:29:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|8
1644370180000|2022-02-09 01:29:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644370200000|2022-02-09 01:30:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644370210000|2022-02-09 01:30:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644370220000|2022-02-09 01:30:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644370240000|2022-02-09 01:30:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644370250000|2022-02-09 01:30:50|24.1|23.9|24.1|23.9|24.1|23.9|24.08|23.88|8
1644370260000|2022-02-09 01:31:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644370270000|2022-02-09 01:31:10|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|5
1644370280000|2022-02-09 01:31:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644370290000|2022-02-09 01:31:30|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644370300000|2022-02-09 01:31:40|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644370310000|2022-02-09 01:31:50|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644370320000|2022-02-09 01:32:00|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644370330000|2022-02-09 01:32:10|24.09|23.89|24.11|23.91|24.12|23.92|24.09|23.89|7
1644370340000|2022-02-09 01:32:20|24.13|23.93|24.11|23.91|24.13|23.93|24.11|23.91|4
1644370350000|2022-02-09 01:32:30|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|4
1644370360000|2022-02-09 01:32:40|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644370370000|2022-02-09 01:32:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644370380000|2022-02-09 01:33:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644370390000|2022-02-09 01:33:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644370400000|2022-02-09 01:33:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644370410000|2022-02-09 01:33:30|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644370430000|2022-02-09 01:33:50|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644370440000|2022-02-09 01:34:00|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|6
1644370450000|2022-02-09 01:34:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644370460000|2022-02-09 01:34:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644370470000|2022-02-09 01:34:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644370480000|2022-02-09 01:34:40|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|6
1644370490000|2022-02-09 01:34:50|24.11|23.91|24.11|23.91|24.13|23.93|24.11|23.91|5
1644370500000|2022-02-09 01:35:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644370510000|2022-02-09 01:35:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644370520000|2022-02-09 01:35:20|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|8
1644370530000|2022-02-09 01:35:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644370540000|2022-02-09 01:35:40|24.11|23.91|24.08|23.88|24.11|23.91|24.08|23.88|6
1644370550000|2022-02-09 01:35:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644370560000|2022-02-09 01:36:00|24.06|23.86|24.03|23.83|24.06|23.86|24.03|23.83|6
1644370570000|2022-02-09 01:36:10|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|7
1644370580000|2022-02-09 01:36:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644370590000|2022-02-09 01:36:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644370600000|2022-02-09 01:36:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644370610000|2022-02-09 01:36:50|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|12
1644370620000|2022-02-09 01:37:00|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|8
1644370630000|2022-02-09 01:37:10|24.01|23.81|24.03|23.83|24.04|23.84|24.01|23.81|13
1644370640000|2022-02-09 01:37:20|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|4
1644370650000|2022-02-09 01:37:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644370660000|2022-02-09 01:37:40|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|5
1644370670000|2022-02-09 01:37:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644370680000|2022-02-09 01:38:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644370690000|2022-02-09 01:38:10|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|5
1644370710000|2022-02-09 01:38:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644370720000|2022-02-09 01:38:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644370730000|2022-02-09 01:38:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644370740000|2022-02-09 01:39:00|24.08|23.88|24.1|23.9|24.1|23.9|24.08|23.88|2
1644370750000|2022-02-09 01:39:10|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|5
1644370760000|2022-02-09 01:39:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644370780000|2022-02-09 01:39:40|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|2
1644370790000|2022-02-09 01:39:50|24.13|23.93|24.12|23.92|24.14|23.94|24.12|23.92|10
1644370800000|2022-02-09 01:40:00|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|5
1644370810000|2022-02-09 01:40:10|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644370820000|2022-02-09 01:40:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644370830000|2022-02-09 01:40:30|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|5
1644370840000|2022-02-09 01:40:40|24.15|23.95|24.17|23.97|24.17|23.97|24.14|23.94|6
1644370850000|2022-02-09 01:40:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644370860000|2022-02-09 01:41:00|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|8
1644370870000|2022-02-09 01:41:10|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|5
1644370880000|2022-02-09 01:41:20|24.16|23.96|24.16|23.96|24.17|23.97|24.15|23.95|7
1644370890000|2022-02-09 01:41:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644370900000|2022-02-09 01:41:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644370910000|2022-02-09 01:41:50|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644370920000|2022-02-09 01:42:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644370930000|2022-02-09 01:42:10|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644370940000|2022-02-09 01:42:20|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|7
1644370960000|2022-02-09 01:42:40|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|3
1644370990000|2022-02-09 01:43:10|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644371000000|2022-02-09 01:43:20|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|10
1644371010000|2022-02-09 01:43:30|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644371020000|2022-02-09 01:43:40|24.16|23.96|24.15|23.95|24.17|23.97|24.15|23.95|4
1644371030000|2022-02-09 01:43:50|24.14|23.94|24.13|23.93|24.15|23.95|24.13|23.93|4
1644371040000|2022-02-09 01:44:00|24.14|23.94|24.17|23.97|24.17|23.97|24.14|23.94|8
1644371050000|2022-02-09 01:44:10|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|6
1644371060000|2022-02-09 01:44:20|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644371070000|2022-02-09 01:44:30|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|4
1644371080000|2022-02-09 01:44:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644371090000|2022-02-09 01:44:50|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|6
1644371100000|2022-02-09 01:45:00|24.2|24|24.23|24.03|24.23|24.03|24.19|23.99|8
1644371110000|2022-02-09 01:45:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644371120000|2022-02-09 01:45:20|24.22|24.02|24.24|24.04|24.24|24.04|24.21|24.01|5
1644371130000|2022-02-09 01:45:30|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644371140000|2022-02-09 01:45:40|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644371150000|2022-02-09 01:45:50|24.23|24.03|24.23|24.03|24.24|24.04|24.21|24.01|9
1644371160000|2022-02-09 01:46:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644371170000|2022-02-09 01:46:10|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|9
1644371180000|2022-02-09 01:46:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644371190000|2022-02-09 01:46:30|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644371200000|2022-02-09 01:46:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644371210000|2022-02-09 01:46:50|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|7
1644371220000|2022-02-09 01:47:00|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644371230000|2022-02-09 01:47:10|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644371240000|2022-02-09 01:47:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644371250000|2022-02-09 01:47:30|24.23|24.03|24.22|24.02|24.24|24.04|24.22|24.02|8
1644371260000|2022-02-09 01:47:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|8
1644371270000|2022-02-09 01:47:50|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|5
1644371280000|2022-02-09 01:48:00|24.24|24.04|24.24|24.04|24.24|24.04|24.22|24.02|5
1644371290000|2022-02-09 01:48:10|24.22|24.02|24.22|24.02|24.24|24.04|24.22|24.02|3
1644371300000|2022-02-09 01:48:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644371310000|2022-02-09 01:48:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644371320000|2022-02-09 01:48:40|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|5
1644371330000|2022-02-09 01:48:50|24.24|24.04|24.27|24.07|24.27|24.07|24.23|24.03|6
1644371340000|2022-02-09 01:49:00|24.28|24.08|24.34|24.14|24.34|24.14|24.28|24.08|8
1644371350000|2022-02-09 01:49:10|24.33|24.13|24.33|24.13|24.35|24.15|24.33|24.13|7
1644371360000|2022-02-09 01:49:20|24.32|24.12|24.32|24.12|24.34|24.14|24.31|24.11|9
1644371370000|2022-02-09 01:49:30|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|6
1644371380000|2022-02-09 01:49:40|24.33|24.13|24.35|24.15|24.35|24.15|24.32|24.12|7
1644371390000|2022-02-09 01:49:50|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644371400000|2022-02-09 01:50:00|24.35|24.15|24.31|24.11|24.35|24.15|24.31|24.11|7
1644371410000|2022-02-09 01:50:10|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|14
1644371420000|2022-02-09 01:50:20|24.29|24.09|24.35|24.15|24.35|24.15|24.29|24.09|9
1644371430000|2022-02-09 01:50:30|24.36|24.16|24.42|24.22|24.42|24.22|24.35|24.15|12
1644371440000|2022-02-09 01:50:40|24.41|24.21|24.43|24.23|24.44|24.24|24.41|24.21|10
1644371450000|2022-02-09 01:50:50|24.44|24.24|24.45|24.25|24.46|24.26|24.44|24.24|3
1644371460000|2022-02-09 01:51:00|24.44|24.24|24.43|24.23|24.45|24.25|24.43|24.23|9
1644371470000|2022-02-09 01:51:10|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644371480000|2022-02-09 01:51:20|24.45|24.25|24.46|24.26|24.47|24.27|24.45|24.25|4
1644371490000|2022-02-09 01:51:30|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|5
1644371500000|2022-02-09 01:51:40|24.46|24.26|24.48|24.28|24.48|24.28|24.46|24.26|3
1644371510000|2022-02-09 01:51:50|24.49|24.29|24.48|24.28|24.51|24.31|24.47|24.27|8
1644371520000|2022-02-09 01:52:00|24.49|24.29|24.48|24.28|24.49|24.29|24.48|24.28|4
1644371530000|2022-02-09 01:52:10|24.47|24.27|24.48|24.28|24.48|24.28|24.47|24.27|2
1644371540000|2022-02-09 01:52:20|24.47|24.27|24.44|24.24|24.47|24.27|24.44|24.24|13
1644371550000|2022-02-09 01:52:30|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|2
1644371560000|2022-02-09 01:52:40|24.43|24.23|24.4|24.2|24.44|24.24|24.4|24.2|10
1644371570000|2022-02-09 01:52:50|24.41|24.21|24.39|24.19|24.41|24.21|24.39|24.19|3
1644371580000|2022-02-09 01:53:00|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|2
1644371590000|2022-02-09 01:53:10|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644371600000|2022-02-09 01:53:20|24.36|24.16|24.34|24.14|24.37|24.17|24.34|24.14|4
1644371610000|2022-02-09 01:53:30|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644371620000|2022-02-09 01:53:40|24.32|24.12|24.28|24.08|24.32|24.12|24.28|24.08|6
1644371630000|2022-02-09 01:53:50|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644371640000|2022-02-09 01:54:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|9
1644371650000|2022-02-09 01:54:10|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|8
1644371660000|2022-02-09 01:54:20|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|10
1644371670000|2022-02-09 01:54:30|24.28|24.08|24.28|24.08|24.29|24.09|24.26|24.06|9
1644371680000|2022-02-09 01:54:40|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644371690000|2022-02-09 01:54:50|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|8
1644371700000|2022-02-09 01:55:00|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|11
1644371710000|2022-02-09 01:55:10|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|7
1644371720000|2022-02-09 01:55:20|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|6
1644371730000|2022-02-09 01:55:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|10
1644371740000|2022-02-09 01:55:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|8
1644371750000|2022-02-09 01:55:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644371760000|2022-02-09 01:56:00|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644371770000|2022-02-09 01:56:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|11
1644371790000|2022-02-09 01:56:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644371800000|2022-02-09 01:56:40|24.3|24.1|24.28|24.08|24.31|24.11|24.28|24.08|5
1644371810000|2022-02-09 01:56:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644371830000|2022-02-09 01:57:10|24.26|24.06|24.24|24.04|24.26|24.06|24.24|24.04|3
1644371840000|2022-02-09 01:57:20|24.25|24.05|24.19|23.99|24.25|24.05|24.19|23.99|6
1644371850000|2022-02-09 01:57:30|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644371860000|2022-02-09 01:57:40|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|8
1644371870000|2022-02-09 01:57:50|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|13
1644371880000|2022-02-09 01:58:00|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|3
1644371890000|2022-02-09 01:58:10|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644371900000|2022-02-09 01:58:20|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644371910000|2022-02-09 01:58:30|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|7
1644371920000|2022-02-09 01:58:40|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644371930000|2022-02-09 01:58:50|24.14|23.94|24.13|23.93|24.15|23.95|24.13|23.93|8
1644371940000|2022-02-09 01:59:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644371950000|2022-02-09 01:59:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|8
1644371960000|2022-02-09 01:59:20|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644371970000|2022-02-09 01:59:30|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|10
1644371990000|2022-02-09 01:59:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644372000000|2022-02-09 02:00:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644372010000|2022-02-09 02:00:10|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|3
1644372020000|2022-02-09 02:00:20|24.18|23.98|24.17|23.97|24.19|23.99|24.17|23.97|4
1644372030000|2022-02-09 02:00:30|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|5
1644372040000|2022-02-09 02:00:40|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|5
1644372050000|2022-02-09 02:00:50|24.16|23.96|24.15|23.95|24.17|23.97|24.15|23.95|4
1644372060000|2022-02-09 02:01:00|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|5
1644372070000|2022-02-09 02:01:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644372080000|2022-02-09 02:01:20|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|8
1644372090000|2022-02-09 02:01:30|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|7
1644372100000|2022-02-09 02:01:40|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644372120000|2022-02-09 02:02:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644372130000|2022-02-09 02:02:10|24.17|23.97|24.12|23.92|24.17|23.97|24.12|23.92|14
1644372140000|2022-02-09 02:02:20|24.11|23.91|24.13|23.93|24.14|23.94|24.09|23.89|16
1644372150000|2022-02-09 02:02:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644372170000|2022-02-09 02:02:50|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644372180000|2022-02-09 02:03:00|24.12|23.92|24.02|23.82|24.12|23.92|24.01|23.81|12
1644372190000|2022-02-09 02:03:10|24.03|23.83|24.06|23.86|24.07|23.87|24.02|23.82|12
1644372200000|2022-02-09 02:03:20|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|3
1644372210000|2022-02-09 02:03:30|24.04|23.84|24.01|23.81|24.04|23.84|24.01|23.81|6
1644372220000|2022-02-09 02:03:40|24.02|23.82|24|23.8|24.02|23.82|23.99|23.79|12
1644372230000|2022-02-09 02:03:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644372240000|2022-02-09 02:04:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|7
1644372250000|2022-02-09 02:04:10|24|23.8|24.01|23.81|24.01|23.81|23.99|23.79|12
1644372260000|2022-02-09 02:04:20|24|23.8|23.98|23.78|24.02|23.82|23.98|23.78|11
1644372270000|2022-02-09 02:04:30|23.99|23.79|23.96|23.76|23.99|23.79|23.95|23.75|8
1644372280000|2022-02-09 02:04:40|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|5
1644372290000|2022-02-09 02:04:50|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|3
1644372300000|2022-02-09 02:05:00|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|8
1644372310000|2022-02-09 02:05:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644372320000|2022-02-09 02:05:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644372330000|2022-02-09 02:05:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644372340000|2022-02-09 02:05:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644372350000|2022-02-09 02:05:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644372360000|2022-02-09 02:06:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644372370000|2022-02-09 02:06:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644372380000|2022-02-09 02:06:20|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|6
1644372390000|2022-02-09 02:06:30|23.95|23.75|23.91|23.71|23.95|23.75|23.91|23.71|9
1644372400000|2022-02-09 02:06:40|23.92|23.72|23.87|23.67|23.93|23.73|23.87|23.67|8
1644372410000|2022-02-09 02:06:50|23.86|23.66|23.84|23.64|23.86|23.66|23.83|23.63|13
1644372420000|2022-02-09 02:07:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|12
1644372430000|2022-02-09 02:07:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644372440000|2022-02-09 02:07:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|10
1644372450000|2022-02-09 02:07:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644372460000|2022-02-09 02:07:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644372470000|2022-02-09 02:07:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644372480000|2022-02-09 02:08:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644372490000|2022-02-09 02:08:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644372500000|2022-02-09 02:08:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644372510000|2022-02-09 02:08:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644372520000|2022-02-09 02:08:40|23.81|23.61|23.78|23.58|23.82|23.62|23.76|23.56|10
1644372530000|2022-02-09 02:08:50|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|3
1644372540000|2022-02-09 02:09:00|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|4
1644372550000|2022-02-09 02:09:10|23.78|23.58|23.8|23.6|23.8|23.6|23.76|23.56|9
1644372560000|2022-02-09 02:09:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644372570000|2022-02-09 02:09:30|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|8
1644372580000|2022-02-09 02:09:40|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|10
1644372590000|2022-02-09 02:09:50|23.74|23.54|23.69|23.49|23.74|23.54|23.69|23.49|11
1644372600000|2022-02-09 02:10:00|23.7|23.5|23.7|23.5|23.71|23.51|23.68|23.48|10
1644372610000|2022-02-09 02:10:10|23.69|23.49|23.69|23.49|23.72|23.52|23.68|23.48|12
1644372620000|2022-02-09 02:10:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644372630000|2022-02-09 02:10:30|23.71|23.51|23.71|23.51|23.71|23.51|23.69|23.49|7
1644372640000|2022-02-09 02:10:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644372650000|2022-02-09 02:10:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644372660000|2022-02-09 02:11:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1644372670000|2022-02-09 02:11:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644372680000|2022-02-09 02:11:20|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|5
1644372690000|2022-02-09 02:11:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644372710000|2022-02-09 02:11:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644372720000|2022-02-09 02:12:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644372730000|2022-02-09 02:12:10|23.66|23.46|23.59|23.39|23.66|23.46|23.58|23.38|18
1644372740000|2022-02-09 02:12:20|23.6|23.4|23.62|23.42|23.63|23.43|23.59|23.39|18
1644372750000|2022-02-09 02:12:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644372760000|2022-02-09 02:12:40|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|4
1644372780000|2022-02-09 02:13:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1644372790000|2022-02-09 02:13:10|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1644372800000|2022-02-09 02:13:20|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|5
1644372810000|2022-02-09 02:13:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644372820000|2022-02-09 02:13:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644372830000|2022-02-09 02:13:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644372840000|2022-02-09 02:14:00|23.62|23.42|23.65|23.45|23.65|23.45|23.62|23.42|6
1644372850000|2022-02-09 02:14:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644372860000|2022-02-09 02:14:20|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|9
1644372870000|2022-02-09 02:14:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644372880000|2022-02-09 02:14:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644372890000|2022-02-09 02:14:50|23.65|23.45|23.61|23.41|23.65|23.45|23.61|23.41|7
1644372900000|2022-02-09 02:15:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|8
1644372910000|2022-02-09 02:15:10|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|10
1644372920000|2022-02-09 02:15:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644372930000|2022-02-09 02:15:30|23.61|23.41|23.63|23.43|23.63|23.43|23.6|23.4|11
1644372940000|2022-02-09 02:15:40|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|8
1644372950000|2022-02-09 02:15:50|23.66|23.46|23.69|23.49|23.69|23.49|23.66|23.46|10
1644372960000|2022-02-09 02:16:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1644372970000|2022-02-09 02:16:10|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|6
1644372980000|2022-02-09 02:16:20|23.67|23.47|23.7|23.5|23.7|23.5|23.67|23.47|4
1644372990000|2022-02-09 02:16:30|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1644373000000|2022-02-09 02:16:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1644373010000|2022-02-09 02:16:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644373020000|2022-02-09 02:17:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644373030000|2022-02-09 02:17:10|23.74|23.54|23.76|23.56|23.76|23.56|23.73|23.53|6
1644373040000|2022-02-09 02:17:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644373050000|2022-02-09 02:17:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644373060000|2022-02-09 02:17:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644373070000|2022-02-09 02:17:50|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1644373080000|2022-02-09 02:18:00|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|8
1644373090000|2022-02-09 02:18:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644373100000|2022-02-09 02:18:20|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1644373110000|2022-02-09 02:18:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644373120000|2022-02-09 02:18:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644373130000|2022-02-09 02:18:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644373140000|2022-02-09 02:19:00|23.68|23.48|23.69|23.49|23.71|23.51|23.68|23.48|6
1644373150000|2022-02-09 02:19:10|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|5
1644373160000|2022-02-09 02:19:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|8
1644373170000|2022-02-09 02:19:30|23.67|23.47|23.67|23.47|23.67|23.47|23.65|23.45|6
1644373180000|2022-02-09 02:19:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644373190000|2022-02-09 02:19:50|23.68|23.48|23.7|23.5|23.7|23.5|23.67|23.47|7
1644373200000|2022-02-09 02:20:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644373210000|2022-02-09 02:20:10|23.72|23.52|23.74|23.54|23.75|23.55|23.72|23.52|5
1644373230000|2022-02-09 02:20:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644373240000|2022-02-09 02:20:40|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|7
1644373250000|2022-02-09 02:20:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644373260000|2022-02-09 02:21:00|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1644373270000|2022-02-09 02:21:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644373280000|2022-02-09 02:21:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644373290000|2022-02-09 02:21:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644373310000|2022-02-09 02:21:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644373320000|2022-02-09 02:22:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644373330000|2022-02-09 02:22:10|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|11
1644373340000|2022-02-09 02:22:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644373350000|2022-02-09 02:22:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644373360000|2022-02-09 02:22:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644373370000|2022-02-09 02:22:50|23.73|23.53|23.7|23.5|23.73|23.53|23.7|23.5|6
1644373380000|2022-02-09 02:23:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644373390000|2022-02-09 02:23:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644373410000|2022-02-09 02:23:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644373420000|2022-02-09 02:23:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644373430000|2022-02-09 02:23:50|23.67|23.47|23.66|23.46|23.68|23.48|23.65|23.45|12
1644373440000|2022-02-09 02:24:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644373450000|2022-02-09 02:24:10|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|9
1644373460000|2022-02-09 02:24:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644373470000|2022-02-09 02:24:30|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|4
1644373480000|2022-02-09 02:24:40|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|3
1644373490000|2022-02-09 02:24:50|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|4
1644373500000|2022-02-09 02:25:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644373510000|2022-02-09 02:25:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644373520000|2022-02-09 02:25:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644373530000|2022-02-09 02:25:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644373560000|2022-02-09 02:26:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644373570000|2022-02-09 02:26:10|23.68|23.48|23.66|23.46|23.69|23.49|23.65|23.45|13
1644373580000|2022-02-09 02:26:20|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1644373590000|2022-02-09 02:26:30|23.67|23.47|23.67|23.47|23.67|23.47|23.65|23.45|4
1644373600000|2022-02-09 02:26:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644373610000|2022-02-09 02:26:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644373620000|2022-02-09 02:27:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|4
1644373630000|2022-02-09 02:27:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644373640000|2022-02-09 02:27:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644373650000|2022-02-09 02:27:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644373660000|2022-02-09 02:27:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644373670000|2022-02-09 02:27:50|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|5
1644373680000|2022-02-09 02:28:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644373690000|2022-02-09 02:28:10|23.72|23.52|23.73|23.53|23.73|23.53|23.7|23.5|14
1644373700000|2022-02-09 02:28:20|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|5
1644373710000|2022-02-09 02:28:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644373730000|2022-02-09 02:28:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644373760000|2022-02-09 02:29:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644373770000|2022-02-09 02:29:30|23.7|23.5|23.68|23.48|23.7|23.5|23.67|23.47|7
1644373780000|2022-02-09 02:29:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644373790000|2022-02-09 02:29:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644373800000|2022-02-09 02:30:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644373810000|2022-02-09 02:30:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644373820000|2022-02-09 02:30:20|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|6
1644373830000|2022-02-09 02:30:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644373840000|2022-02-09 02:30:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644373850000|2022-02-09 02:30:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644373860000|2022-02-09 02:31:00|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|5
1644373880000|2022-02-09 02:31:20|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|4
1644373890000|2022-02-09 02:31:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644373900000|2022-02-09 02:31:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1644373910000|2022-02-09 02:31:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644373920000|2022-02-09 02:32:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644373930000|2022-02-09 02:32:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644373940000|2022-02-09 02:32:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644373950000|2022-02-09 02:32:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644373960000|2022-02-09 02:32:40|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644373980000|2022-02-09 02:33:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644373990000|2022-02-09 02:33:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|5
1644374000000|2022-02-09 02:33:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644374010000|2022-02-09 02:33:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644374020000|2022-02-09 02:33:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644374030000|2022-02-09 02:33:50|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|3
1644374040000|2022-02-09 02:34:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644374050000|2022-02-09 02:34:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644374060000|2022-02-09 02:34:20|23.69|23.49|23.65|23.45|23.69|23.49|23.64|23.44|11
1644374070000|2022-02-09 02:34:30|23.64|23.44|23.65|23.45|23.66|23.46|23.63|23.43|13
1644374080000|2022-02-09 02:34:40|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|11
1644374090000|2022-02-09 02:34:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1644374100000|2022-02-09 02:35:00|23.62|23.42|23.63|23.43|23.64|23.44|23.61|23.41|10
1644374110000|2022-02-09 02:35:10|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1644374130000|2022-02-09 02:35:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644374140000|2022-02-09 02:35:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644374160000|2022-02-09 02:36:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644374170000|2022-02-09 02:36:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644374180000|2022-02-09 02:36:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|8
1644374190000|2022-02-09 02:36:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1644374200000|2022-02-09 02:36:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644374210000|2022-02-09 02:36:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644374220000|2022-02-09 02:37:00|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1644374230000|2022-02-09 02:37:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644374240000|2022-02-09 02:37:20|23.64|23.44|23.67|23.47|23.67|23.47|23.64|23.44|6
1644374250000|2022-02-09 02:37:30|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|5
1644374260000|2022-02-09 02:37:40|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|3
1644374270000|2022-02-09 02:37:50|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|3
1644374290000|2022-02-09 02:38:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644374310000|2022-02-09 02:38:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644374320000|2022-02-09 02:38:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644374330000|2022-02-09 02:38:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644374340000|2022-02-09 02:39:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644374360000|2022-02-09 02:39:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644374370000|2022-02-09 02:39:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644374380000|2022-02-09 02:39:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644374390000|2022-02-09 02:39:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644374400000|2022-02-09 02:40:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644374410000|2022-02-09 02:40:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|7
1644374420000|2022-02-09 02:40:20|23.66|23.46|23.7|23.5|23.71|23.51|23.66|23.46|9
1644374430000|2022-02-09 02:40:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644374440000|2022-02-09 02:40:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644374450000|2022-02-09 02:40:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644374460000|2022-02-09 02:41:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644374470000|2022-02-09 02:41:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644374480000|2022-02-09 02:41:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644374500000|2022-02-09 02:41:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644374510000|2022-02-09 02:41:50|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|7
1644374520000|2022-02-09 02:42:00|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|12
1644374530000|2022-02-09 02:42:10|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|4
1644374560000|2022-02-09 02:42:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644374570000|2022-02-09 02:42:50|23.7|23.5|23.72|23.52|23.73|23.53|23.7|23.5|5
1644374580000|2022-02-09 02:43:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644374590000|2022-02-09 02:43:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644374600000|2022-02-09 02:43:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644374610000|2022-02-09 02:43:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644374620000|2022-02-09 02:43:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1644374630000|2022-02-09 02:43:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644374640000|2022-02-09 02:44:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644374650000|2022-02-09 02:44:10|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|6
1644374660000|2022-02-09 02:44:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644374670000|2022-02-09 02:44:30|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|5
1644374680000|2022-02-09 02:44:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644374690000|2022-02-09 02:44:50|23.71|23.51|23.71|23.51|23.71|23.51|23.69|23.49|4
1644374700000|2022-02-09 02:45:00|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|5
1644374710000|2022-02-09 02:45:10|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|5
1644374720000|2022-02-09 02:45:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644374730000|2022-02-09 02:45:30|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|8
1644374740000|2022-02-09 02:45:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|9
1644374750000|2022-02-09 02:45:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644374760000|2022-02-09 02:46:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644374770000|2022-02-09 02:46:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644374780000|2022-02-09 02:46:20|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|7
1644374790000|2022-02-09 02:46:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644374800000|2022-02-09 02:46:40|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1644374810000|2022-02-09 02:46:50|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|4
1644374820000|2022-02-09 02:47:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644374830000|2022-02-09 02:47:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644374850000|2022-02-09 02:47:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644374870000|2022-02-09 02:47:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644374880000|2022-02-09 02:48:00|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|6
1644374890000|2022-02-09 02:48:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1644374910000|2022-02-09 02:48:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644374920000|2022-02-09 02:48:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644374930000|2022-02-09 02:48:50|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|6
1644374940000|2022-02-09 02:49:00|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|5
1644374950000|2022-02-09 02:49:10|23.75|23.55|23.7|23.5|23.76|23.56|23.69|23.49|13
1644374960000|2022-02-09 02:49:20|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|6
1644374970000|2022-02-09 02:49:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644374980000|2022-02-09 02:49:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644375000000|2022-02-09 02:50:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644375010000|2022-02-09 02:50:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644375020000|2022-02-09 02:50:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644375030000|2022-02-09 02:50:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644375040000|2022-02-09 02:50:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644375050000|2022-02-09 02:50:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644375060000|2022-02-09 02:51:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644375070000|2022-02-09 02:51:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644375080000|2022-02-09 02:51:20|23.75|23.55|23.78|23.58|23.78|23.58|23.75|23.55|6
1644375090000|2022-02-09 02:51:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644375100000|2022-02-09 02:51:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644375110000|2022-02-09 02:51:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644375120000|2022-02-09 02:52:00|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|3
1644375130000|2022-02-09 02:52:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644375150000|2022-02-09 02:52:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644375160000|2022-02-09 02:52:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644375170000|2022-02-09 02:52:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644375190000|2022-02-09 02:53:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644375200000|2022-02-09 02:53:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644375210000|2022-02-09 02:53:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644375230000|2022-02-09 02:53:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644375250000|2022-02-09 02:54:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644375260000|2022-02-09 02:54:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644375270000|2022-02-09 02:54:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644375300000|2022-02-09 02:55:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|11
1644375310000|2022-02-09 02:55:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644375320000|2022-02-09 02:55:20|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|3
1644375330000|2022-02-09 02:55:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644375350000|2022-02-09 02:55:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644375360000|2022-02-09 02:56:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|6
1644375370000|2022-02-09 02:56:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644375380000|2022-02-09 02:56:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644375390000|2022-02-09 02:56:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644375400000|2022-02-09 02:56:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644375410000|2022-02-09 02:56:50|23.84|23.64|23.81|23.61|23.84|23.64|23.81|23.61|8
1644375420000|2022-02-09 02:57:00|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|6
1644375440000|2022-02-09 02:57:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644375450000|2022-02-09 02:57:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644375460000|2022-02-09 02:57:40|23.79|23.59|23.76|23.56|23.8|23.6|23.75|23.55|14
1644375470000|2022-02-09 02:57:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644375480000|2022-02-09 02:58:00|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|5
1644375490000|2022-02-09 02:58:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644375500000|2022-02-09 02:58:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644375510000|2022-02-09 02:58:30|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1644375520000|2022-02-09 02:58:40|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|4
1644375530000|2022-02-09 02:58:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644375540000|2022-02-09 02:59:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644375550000|2022-02-09 02:59:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644375560000|2022-02-09 02:59:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644375570000|2022-02-09 02:59:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644375580000|2022-02-09 02:59:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644375600000|2022-02-09 03:00:00|23.7|23.5|23.69|23.49|23.71|23.51|23.68|23.48|6
1644375610000|2022-02-09 03:00:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644375620000|2022-02-09 03:00:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644375630000|2022-02-09 03:00:30|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1644375640000|2022-02-09 03:00:40|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|4
1644375650000|2022-02-09 03:00:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644375660000|2022-02-09 03:01:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644375670000|2022-02-09 03:01:10|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1644375680000|2022-02-09 03:01:20|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1644375700000|2022-02-09 03:01:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644375710000|2022-02-09 03:01:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644375720000|2022-02-09 03:02:00|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1644375730000|2022-02-09 03:02:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644375740000|2022-02-09 03:02:20|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|10
1644375750000|2022-02-09 03:02:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644375760000|2022-02-09 03:02:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644375770000|2022-02-09 03:02:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644375780000|2022-02-09 03:03:00|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|8
1644375790000|2022-02-09 03:03:10|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|7
1644375800000|2022-02-09 03:03:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644375810000|2022-02-09 03:03:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644375820000|2022-02-09 03:03:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644375830000|2022-02-09 03:03:50|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|5
1644375840000|2022-02-09 03:04:00|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|7
1644375850000|2022-02-09 03:04:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644375870000|2022-02-09 03:04:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644375880000|2022-02-09 03:04:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|11
1644375890000|2022-02-09 03:04:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|16
1644375900000|2022-02-09 03:05:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644375910000|2022-02-09 03:05:10|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1644375930000|2022-02-09 03:05:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644375940000|2022-02-09 03:05:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644375950000|2022-02-09 03:05:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644375960000|2022-02-09 03:06:00|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|5
1644375980000|2022-02-09 03:06:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644375990000|2022-02-09 03:06:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644376010000|2022-02-09 03:06:50|23.87|23.67|23.87|23.67|23.89|23.69|23.87|23.67|5
1644376020000|2022-02-09 03:07:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644376030000|2022-02-09 03:07:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644376040000|2022-02-09 03:07:20|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|3
1644376050000|2022-02-09 03:07:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|9
1644376060000|2022-02-09 03:07:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|9
1644376070000|2022-02-09 03:07:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644376080000|2022-02-09 03:08:00|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|7
1644376100000|2022-02-09 03:08:20|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|4
1644376110000|2022-02-09 03:08:30|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|4
1644376120000|2022-02-09 03:08:40|23.83|23.63|23.81|23.61|23.84|23.64|23.81|23.61|15
1644376130000|2022-02-09 03:08:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|10
1644376140000|2022-02-09 03:09:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644376150000|2022-02-09 03:09:10|23.82|23.62|23.79|23.59|23.82|23.62|23.78|23.58|6
1644376160000|2022-02-09 03:09:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644376170000|2022-02-09 03:09:30|23.77|23.57|23.75|23.55|23.78|23.58|23.75|23.55|7
1644376180000|2022-02-09 03:09:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644376190000|2022-02-09 03:09:50|23.75|23.55|23.72|23.52|23.75|23.55|23.72|23.52|6
1644376200000|2022-02-09 03:10:00|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1644376210000|2022-02-09 03:10:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644376220000|2022-02-09 03:10:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1644376230000|2022-02-09 03:10:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644376240000|2022-02-09 03:10:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644376250000|2022-02-09 03:10:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644376270000|2022-02-09 03:11:10|23.71|23.51|23.73|23.53|23.74|23.54|23.71|23.51|5
1644376280000|2022-02-09 03:11:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644376290000|2022-02-09 03:11:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644376300000|2022-02-09 03:11:40|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|6
1644376310000|2022-02-09 03:11:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644376320000|2022-02-09 03:12:00|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|10
1644376330000|2022-02-09 03:12:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644376340000|2022-02-09 03:12:20|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644376350000|2022-02-09 03:12:30|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|3
1644376360000|2022-02-09 03:12:40|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644376370000|2022-02-09 03:12:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644376380000|2022-02-09 03:13:00|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|6
1644376390000|2022-02-09 03:13:10|23.7|23.5|23.69|23.49|23.71|23.51|23.69|23.49|4
1644376400000|2022-02-09 03:13:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644376410000|2022-02-09 03:13:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644376420000|2022-02-09 03:13:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644376430000|2022-02-09 03:13:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644376440000|2022-02-09 03:14:00|23.71|23.51|23.71|23.51|23.71|23.51|23.69|23.49|7
1644376450000|2022-02-09 03:14:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644376460000|2022-02-09 03:14:20|23.71|23.51|23.72|23.52|23.74|23.54|23.71|23.51|14
1644376470000|2022-02-09 03:14:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644376480000|2022-02-09 03:14:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644376490000|2022-02-09 03:14:50|23.7|23.5|23.71|23.51|23.73|23.53|23.7|23.5|4
1644376500000|2022-02-09 03:15:00|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|5
1644376510000|2022-02-09 03:15:10|23.71|23.51|23.75|23.55|23.75|23.55|23.71|23.51|5
1644376520000|2022-02-09 03:15:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644376530000|2022-02-09 03:15:30|23.76|23.56|23.73|23.53|23.76|23.56|23.73|23.53|4
1644376540000|2022-02-09 03:15:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644376550000|2022-02-09 03:15:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1644376560000|2022-02-09 03:16:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1644376570000|2022-02-09 03:16:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644376580000|2022-02-09 03:16:20|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|4
1644376590000|2022-02-09 03:16:30|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|8
1644376600000|2022-02-09 03:16:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644376610000|2022-02-09 03:16:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644376620000|2022-02-09 03:17:00|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|6
1644376630000|2022-02-09 03:17:10|23.75|23.55|23.74|23.54|23.76|23.56|23.74|23.54|4
1644376640000|2022-02-09 03:17:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644376650000|2022-02-09 03:17:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644376660000|2022-02-09 03:17:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644376670000|2022-02-09 03:17:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644376680000|2022-02-09 03:18:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644376690000|2022-02-09 03:18:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644376700000|2022-02-09 03:18:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644376710000|2022-02-09 03:18:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644376720000|2022-02-09 03:18:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644376730000|2022-02-09 03:18:50|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|5
1644376740000|2022-02-09 03:19:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644376750000|2022-02-09 03:19:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644376760000|2022-02-09 03:19:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1644376790000|2022-02-09 03:19:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644376800000|2022-02-09 03:20:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644376810000|2022-02-09 03:20:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|10
1644376820000|2022-02-09 03:20:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644376830000|2022-02-09 03:20:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644376850000|2022-02-09 03:20:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644376870000|2022-02-09 03:21:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644376890000|2022-02-09 03:21:30|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|5
1644376900000|2022-02-09 03:21:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644376910000|2022-02-09 03:21:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644376930000|2022-02-09 03:22:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644376940000|2022-02-09 03:22:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644376970000|2022-02-09 03:22:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644376980000|2022-02-09 03:23:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644376990000|2022-02-09 03:23:10|23.79|23.59|23.8|23.6|23.81|23.61|23.78|23.58|9
1644377000000|2022-02-09 03:23:20|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|6
1644377010000|2022-02-09 03:23:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1644377030000|2022-02-09 03:23:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644377040000|2022-02-09 03:24:00|23.81|23.61|23.81|23.61|23.81|23.61|23.79|23.59|7
1644377050000|2022-02-09 03:24:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1644377060000|2022-02-09 03:24:20|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|3
1644377070000|2022-02-09 03:24:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644377080000|2022-02-09 03:24:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644377090000|2022-02-09 03:24:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644377100000|2022-02-09 03:25:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644377110000|2022-02-09 03:25:10|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|3
1644377120000|2022-02-09 03:25:20|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|8
1644377130000|2022-02-09 03:25:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644377140000|2022-02-09 03:25:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644377150000|2022-02-09 03:25:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644377160000|2022-02-09 03:26:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644377170000|2022-02-09 03:26:10|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|5
1644377180000|2022-02-09 03:26:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644377190000|2022-02-09 03:26:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644377200000|2022-02-09 03:26:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644377210000|2022-02-09 03:26:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644377220000|2022-02-09 03:27:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644377230000|2022-02-09 03:27:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644377240000|2022-02-09 03:27:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644377250000|2022-02-09 03:27:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644377260000|2022-02-09 03:27:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644377270000|2022-02-09 03:27:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|8
1644377280000|2022-02-09 03:28:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644377290000|2022-02-09 03:28:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644377300000|2022-02-09 03:28:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644377310000|2022-02-09 03:28:30|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|5
1644377320000|2022-02-09 03:28:40|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|6
1644377330000|2022-02-09 03:28:50|23.87|23.67|23.87|23.67|23.87|23.67|23.85|23.65|4
1644377340000|2022-02-09 03:29:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644377350000|2022-02-09 03:29:10|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644377360000|2022-02-09 03:29:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644377390000|2022-02-09 03:29:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644377400000|2022-02-09 03:30:00|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|13
1644377410000|2022-02-09 03:30:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644377420000|2022-02-09 03:30:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644377440000|2022-02-09 03:30:40|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644377450000|2022-02-09 03:30:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644377460000|2022-02-09 03:31:00|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644377480000|2022-02-09 03:31:20|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|10
1644377490000|2022-02-09 03:31:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|7
1644377500000|2022-02-09 03:31:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644377510000|2022-02-09 03:31:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644377520000|2022-02-09 03:32:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644377530000|2022-02-09 03:32:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644377540000|2022-02-09 03:32:20|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|7
1644377560000|2022-02-09 03:32:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644377570000|2022-02-09 03:32:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644377580000|2022-02-09 03:33:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|9
1644377600000|2022-02-09 03:33:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644377610000|2022-02-09 03:33:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644377620000|2022-02-09 03:33:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644377630000|2022-02-09 03:33:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644377640000|2022-02-09 03:34:00|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|7
1644377650000|2022-02-09 03:34:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1644377670000|2022-02-09 03:34:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644377690000|2022-02-09 03:34:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1644377700000|2022-02-09 03:35:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644377710000|2022-02-09 03:35:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644377720000|2022-02-09 03:35:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644377730000|2022-02-09 03:35:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644377740000|2022-02-09 03:35:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644377750000|2022-02-09 03:35:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644377760000|2022-02-09 03:36:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644377770000|2022-02-09 03:36:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644377780000|2022-02-09 03:36:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644377790000|2022-02-09 03:36:30|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|6
1644377800000|2022-02-09 03:36:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644377820000|2022-02-09 03:37:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644377830000|2022-02-09 03:37:10|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644377840000|2022-02-09 03:37:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644377850000|2022-02-09 03:37:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644377860000|2022-02-09 03:37:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644377880000|2022-02-09 03:38:00|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644377890000|2022-02-09 03:38:10|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|10
1644377900000|2022-02-09 03:38:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644377910000|2022-02-09 03:38:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644377920000|2022-02-09 03:38:40|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|5
1644377930000|2022-02-09 03:38:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|9
1644377940000|2022-02-09 03:39:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644377950000|2022-02-09 03:39:10|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|3
1644377960000|2022-02-09 03:39:20|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644377970000|2022-02-09 03:39:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644377980000|2022-02-09 03:39:40|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|6
1644377990000|2022-02-09 03:39:50|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|11
1644378000000|2022-02-09 03:40:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644378010000|2022-02-09 03:40:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644378030000|2022-02-09 03:40:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644378040000|2022-02-09 03:40:40|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|8
1644378050000|2022-02-09 03:40:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|13
1644378060000|2022-02-09 03:41:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644378070000|2022-02-09 03:41:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1644378080000|2022-02-09 03:41:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644378090000|2022-02-09 03:41:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644378100000|2022-02-09 03:41:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644378110000|2022-02-09 03:41:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644378120000|2022-02-09 03:42:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644378130000|2022-02-09 03:42:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644378140000|2022-02-09 03:42:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644378150000|2022-02-09 03:42:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644378160000|2022-02-09 03:42:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644378170000|2022-02-09 03:42:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644378180000|2022-02-09 03:43:00|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|6
1644378190000|2022-02-09 03:43:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|9
1644378200000|2022-02-09 03:43:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644378210000|2022-02-09 03:43:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644378220000|2022-02-09 03:43:40|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|8
1644378230000|2022-02-09 03:43:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644378260000|2022-02-09 03:44:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1644378270000|2022-02-09 03:44:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644378280000|2022-02-09 03:44:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1644378300000|2022-02-09 03:45:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644378310000|2022-02-09 03:45:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644378320000|2022-02-09 03:45:20|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|3
1644378330000|2022-02-09 03:45:30|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|5
1644378340000|2022-02-09 03:45:40|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|8
1644378350000|2022-02-09 03:45:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644378360000|2022-02-09 03:46:00|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|4
1644378370000|2022-02-09 03:46:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644378380000|2022-02-09 03:46:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644378390000|2022-02-09 03:46:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644378400000|2022-02-09 03:46:40|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644378410000|2022-02-09 03:46:50|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|9
1644378420000|2022-02-09 03:47:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644378430000|2022-02-09 03:47:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|4
1644378450000|2022-02-09 03:47:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644378460000|2022-02-09 03:47:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644378470000|2022-02-09 03:47:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644378490000|2022-02-09 03:48:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644378540000|2022-02-09 03:49:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644378550000|2022-02-09 03:49:10|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644378560000|2022-02-09 03:49:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1644378570000|2022-02-09 03:49:30|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|3
1644378580000|2022-02-09 03:49:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644378590000|2022-02-09 03:49:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644378600000|2022-02-09 03:50:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644378610000|2022-02-09 03:50:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644378620000|2022-02-09 03:50:20|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|5
1644378630000|2022-02-09 03:50:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644378640000|2022-02-09 03:50:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644378650000|2022-02-09 03:50:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644378690000|2022-02-09 03:51:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644378700000|2022-02-09 03:51:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644378710000|2022-02-09 03:51:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644378720000|2022-02-09 03:52:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1644378740000|2022-02-09 03:52:20|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|8
1644378750000|2022-02-09 03:52:30|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|7
1644378760000|2022-02-09 03:52:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644378770000|2022-02-09 03:52:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1644378790000|2022-02-09 03:53:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644378800000|2022-02-09 03:53:20|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|8
1644378810000|2022-02-09 03:53:30|23.83|23.63|23.81|23.61|23.84|23.64|23.81|23.61|5
1644378820000|2022-02-09 03:53:40|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|4
1644378840000|2022-02-09 03:54:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|6
1644378850000|2022-02-09 03:54:10|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|7
1644378860000|2022-02-09 03:54:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644378870000|2022-02-09 03:54:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644378880000|2022-02-09 03:54:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644378890000|2022-02-09 03:54:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644378900000|2022-02-09 03:55:00|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|11
1644378910000|2022-02-09 03:55:10|23.82|23.62|23.82|23.62|23.84|23.64|23.82|23.62|4
1644378920000|2022-02-09 03:55:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644378930000|2022-02-09 03:55:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644378940000|2022-02-09 03:55:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1644378950000|2022-02-09 03:55:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644378980000|2022-02-09 03:56:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1644378990000|2022-02-09 03:56:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644379010000|2022-02-09 03:56:50|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|7
1644379020000|2022-02-09 03:57:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644379030000|2022-02-09 03:57:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|8
1644379040000|2022-02-09 03:57:20|23.79|23.59|23.82|23.62|23.83|23.63|23.79|23.59|14
1644379050000|2022-02-09 03:57:30|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|7
1644379060000|2022-02-09 03:57:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644379070000|2022-02-09 03:57:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644379080000|2022-02-09 03:58:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644379090000|2022-02-09 03:58:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644379110000|2022-02-09 03:58:30|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644379120000|2022-02-09 03:58:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644379130000|2022-02-09 03:58:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644379140000|2022-02-09 03:59:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1644379150000|2022-02-09 03:59:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644379160000|2022-02-09 03:59:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644379170000|2022-02-09 03:59:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644379190000|2022-02-09 03:59:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644379200000|2022-02-09 04:00:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644379210000|2022-02-09 04:00:10|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|7
1644379220000|2022-02-09 04:00:20|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|6
1644379230000|2022-02-09 04:00:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644379240000|2022-02-09 04:00:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644379250000|2022-02-09 04:00:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644379260000|2022-02-09 04:01:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644379270000|2022-02-09 04:01:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644379280000|2022-02-09 04:01:20|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|3
1644379290000|2022-02-09 04:01:30|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|5
1644379300000|2022-02-09 04:01:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644379310000|2022-02-09 04:01:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644379320000|2022-02-09 04:02:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644379350000|2022-02-09 04:02:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644379360000|2022-02-09 04:02:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644379370000|2022-02-09 04:02:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644379380000|2022-02-09 04:03:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644379410000|2022-02-09 04:03:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644379420000|2022-02-09 04:03:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644379430000|2022-02-09 04:03:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644379440000|2022-02-09 04:04:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644379450000|2022-02-09 04:04:10|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|6
1644379460000|2022-02-09 04:04:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|9
1644379470000|2022-02-09 04:04:30|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|9
1644379480000|2022-02-09 04:04:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644379490000|2022-02-09 04:04:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644379500000|2022-02-09 04:05:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644379510000|2022-02-09 04:05:10|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|5
1644379520000|2022-02-09 04:05:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644379530000|2022-02-09 04:05:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|8
1644379550000|2022-02-09 04:05:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644379560000|2022-02-09 04:06:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644379570000|2022-02-09 04:06:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644379610000|2022-02-09 04:06:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644379620000|2022-02-09 04:07:00|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|4
1644379630000|2022-02-09 04:07:10|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644379640000|2022-02-09 04:07:20|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|7
1644379660000|2022-02-09 04:07:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644379670000|2022-02-09 04:07:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644379680000|2022-02-09 04:08:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644379700000|2022-02-09 04:08:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644379710000|2022-02-09 04:08:30|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|6
1644379760000|2022-02-09 04:09:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644379770000|2022-02-09 04:09:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644379780000|2022-02-09 04:09:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644379790000|2022-02-09 04:09:50|23.89|23.69|23.9|23.7|23.91|23.71|23.88|23.68|7
1644379810000|2022-02-09 04:10:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644379820000|2022-02-09 04:10:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644379830000|2022-02-09 04:10:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644379840000|2022-02-09 04:10:40|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|6
1644379850000|2022-02-09 04:10:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644379870000|2022-02-09 04:11:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644379880000|2022-02-09 04:11:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644379890000|2022-02-09 04:11:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644379900000|2022-02-09 04:11:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644379920000|2022-02-09 04:12:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644379930000|2022-02-09 04:12:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644379940000|2022-02-09 04:12:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644379960000|2022-02-09 04:12:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644379970000|2022-02-09 04:12:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644379980000|2022-02-09 04:13:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644379990000|2022-02-09 04:13:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644380000000|2022-02-09 04:13:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644380020000|2022-02-09 04:13:40|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|4
1644380030000|2022-02-09 04:13:50|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|3
1644380040000|2022-02-09 04:14:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|10
1644380050000|2022-02-09 04:14:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644380060000|2022-02-09 04:14:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644380070000|2022-02-09 04:14:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|7
1644380080000|2022-02-09 04:14:40|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|8
1644380090000|2022-02-09 04:14:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644380110000|2022-02-09 04:15:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|13
1644380120000|2022-02-09 04:15:20|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|5
1644380130000|2022-02-09 04:15:30|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|2
1644380140000|2022-02-09 04:15:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644380160000|2022-02-09 04:16:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644380180000|2022-02-09 04:16:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644380190000|2022-02-09 04:16:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644380200000|2022-02-09 04:16:40|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644380220000|2022-02-09 04:17:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644380230000|2022-02-09 04:17:10|23.94|23.74|23.95|23.75|23.95|23.75|23.93|23.73|8
1644380240000|2022-02-09 04:17:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644380250000|2022-02-09 04:17:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644380270000|2022-02-09 04:17:50|23.92|23.72|23.92|23.72|23.94|23.74|23.92|23.72|4
1644380280000|2022-02-09 04:18:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|8
1644380290000|2022-02-09 04:18:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644380300000|2022-02-09 04:18:20|23.92|23.72|23.95|23.75|23.95|23.75|23.92|23.72|4
1644380310000|2022-02-09 04:18:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644380320000|2022-02-09 04:18:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644380340000|2022-02-09 04:19:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644380350000|2022-02-09 04:19:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644380380000|2022-02-09 04:19:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644380390000|2022-02-09 04:19:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644380400000|2022-02-09 04:20:00|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|6
1644380410000|2022-02-09 04:20:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644380420000|2022-02-09 04:20:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644380430000|2022-02-09 04:20:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644380450000|2022-02-09 04:20:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644380460000|2022-02-09 04:21:00|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|8
1644380470000|2022-02-09 04:21:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644380480000|2022-02-09 04:21:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644380490000|2022-02-09 04:21:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380520000|2022-02-09 04:22:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1644380530000|2022-02-09 04:22:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644380540000|2022-02-09 04:22:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644380550000|2022-02-09 04:22:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644380570000|2022-02-09 04:22:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380590000|2022-02-09 04:23:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644380600000|2022-02-09 04:23:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|8
1644380630000|2022-02-09 04:23:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|7
1644380640000|2022-02-09 04:24:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644380650000|2022-02-09 04:24:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644380660000|2022-02-09 04:24:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644380690000|2022-02-09 04:24:50|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|4
1644380700000|2022-02-09 04:25:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380720000|2022-02-09 04:25:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644380730000|2022-02-09 04:25:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644380740000|2022-02-09 04:25:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644380750000|2022-02-09 04:25:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644380760000|2022-02-09 04:26:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380770000|2022-02-09 04:26:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644380780000|2022-02-09 04:26:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1644380790000|2022-02-09 04:26:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380810000|2022-02-09 04:26:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644380820000|2022-02-09 04:27:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644380830000|2022-02-09 04:27:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644380840000|2022-02-09 04:27:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644380850000|2022-02-09 04:27:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644380870000|2022-02-09 04:27:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644380900000|2022-02-09 04:28:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644380910000|2022-02-09 04:28:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380920000|2022-02-09 04:28:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644380930000|2022-02-09 04:28:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644380940000|2022-02-09 04:29:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380950000|2022-02-09 04:29:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644380960000|2022-02-09 04:29:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644380970000|2022-02-09 04:29:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644380980000|2022-02-09 04:29:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644380990000|2022-02-09 04:29:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644381000000|2022-02-09 04:30:00|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|5
1644381010000|2022-02-09 04:30:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644381020000|2022-02-09 04:30:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644381030000|2022-02-09 04:30:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644381040000|2022-02-09 04:30:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644381050000|2022-02-09 04:30:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644381060000|2022-02-09 04:31:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644381070000|2022-02-09 04:31:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644381080000|2022-02-09 04:31:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644381090000|2022-02-09 04:31:30|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|8
1644381100000|2022-02-09 04:31:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644381110000|2022-02-09 04:31:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644381130000|2022-02-09 04:32:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644381140000|2022-02-09 04:32:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644381150000|2022-02-09 04:32:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644381160000|2022-02-09 04:32:40|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1644381170000|2022-02-09 04:32:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644381180000|2022-02-09 04:33:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644381190000|2022-02-09 04:33:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644381230000|2022-02-09 04:33:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644381240000|2022-02-09 04:34:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|10
1644381250000|2022-02-09 04:34:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644381260000|2022-02-09 04:34:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644381270000|2022-02-09 04:34:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644381280000|2022-02-09 04:34:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644381310000|2022-02-09 04:35:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644381320000|2022-02-09 04:35:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644381330000|2022-02-09 04:35:30|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|3
1644381350000|2022-02-09 04:35:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644381370000|2022-02-09 04:36:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644381380000|2022-02-09 04:36:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644381390000|2022-02-09 04:36:30|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644381400000|2022-02-09 04:36:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|9
1644381420000|2022-02-09 04:37:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644381430000|2022-02-09 04:37:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644381440000|2022-02-09 04:37:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644381450000|2022-02-09 04:37:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644381460000|2022-02-09 04:37:40|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644381470000|2022-02-09 04:37:50|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|8
1644381480000|2022-02-09 04:38:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644381490000|2022-02-09 04:38:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644381500000|2022-02-09 04:38:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644381510000|2022-02-09 04:38:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644381520000|2022-02-09 04:38:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644381530000|2022-02-09 04:38:50|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|3
1644381540000|2022-02-09 04:39:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644381550000|2022-02-09 04:39:10|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|7
1644381560000|2022-02-09 04:39:20|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644381570000|2022-02-09 04:39:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644381580000|2022-02-09 04:39:40|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644381590000|2022-02-09 04:39:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644381600000|2022-02-09 04:40:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644381610000|2022-02-09 04:40:10|23.88|23.68|23.91|23.71|23.91|23.71|23.88|23.68|8
1644381620000|2022-02-09 04:40:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644381630000|2022-02-09 04:40:30|23.9|23.7|23.89|23.69|23.91|23.71|23.89|23.69|8
1644381660000|2022-02-09 04:41:00|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|4
1644381670000|2022-02-09 04:41:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644381690000|2022-02-09 04:41:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644381700000|2022-02-09 04:41:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644381710000|2022-02-09 04:41:50|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|8
1644381720000|2022-02-09 04:42:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644381730000|2022-02-09 04:42:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1644381740000|2022-02-09 04:42:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|11
1644381770000|2022-02-09 04:42:50|23.84|23.64|23.81|23.61|23.84|23.64|23.8|23.6|9
1644381780000|2022-02-09 04:43:00|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|3
1644381800000|2022-02-09 04:43:20|23.79|23.59|23.75|23.55|23.79|23.59|23.75|23.55|4
1644381810000|2022-02-09 04:43:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644381820000|2022-02-09 04:43:40|23.74|23.54|23.73|23.53|23.75|23.55|23.72|23.52|6
1644381830000|2022-02-09 04:43:50|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|5
1644381840000|2022-02-09 04:44:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644381850000|2022-02-09 04:44:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644381880000|2022-02-09 04:44:40|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|6
1644381890000|2022-02-09 04:44:50|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|9
1644381900000|2022-02-09 04:45:00|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|7
1644381910000|2022-02-09 04:45:10|23.74|23.54|23.76|23.56|23.76|23.56|23.73|23.53|4
1644381920000|2022-02-09 04:45:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644381930000|2022-02-09 04:45:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644381960000|2022-02-09 04:46:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644381970000|2022-02-09 04:46:10|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|3
1644381990000|2022-02-09 04:46:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644382000000|2022-02-09 04:46:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644382010000|2022-02-09 04:46:50|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|2
1644382020000|2022-02-09 04:47:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644382030000|2022-02-09 04:47:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644382040000|2022-02-09 04:47:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|8
1644382050000|2022-02-09 04:47:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644382060000|2022-02-09 04:47:40|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|5
1644382070000|2022-02-09 04:47:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644382080000|2022-02-09 04:48:00|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|10
1644382090000|2022-02-09 04:48:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1644382100000|2022-02-09 04:48:20|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|5
1644382110000|2022-02-09 04:48:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644382120000|2022-02-09 04:48:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1644382130000|2022-02-09 04:48:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644382140000|2022-02-09 04:49:00|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|6
1644382150000|2022-02-09 04:49:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644382160000|2022-02-09 04:49:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644382170000|2022-02-09 04:49:30|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|5
1644382180000|2022-02-09 04:49:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1644382190000|2022-02-09 04:49:50|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|16
1644382200000|2022-02-09 04:50:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644382210000|2022-02-09 04:50:10|23.86|23.66|23.86|23.66|23.88|23.68|23.86|23.66|7
1644382220000|2022-02-09 04:50:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644382230000|2022-02-09 04:50:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644382240000|2022-02-09 04:50:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644382250000|2022-02-09 04:50:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644382270000|2022-02-09 04:51:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644382280000|2022-02-09 04:51:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644382290000|2022-02-09 04:51:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644382300000|2022-02-09 04:51:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644382310000|2022-02-09 04:51:50|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|6
1644382320000|2022-02-09 04:52:00|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|8
1644382330000|2022-02-09 04:52:10|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|3
1644382340000|2022-02-09 04:52:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644382350000|2022-02-09 04:52:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644382360000|2022-02-09 04:52:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644382370000|2022-02-09 04:52:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644382400000|2022-02-09 04:53:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644382430000|2022-02-09 04:53:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644382440000|2022-02-09 04:54:00|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644382460000|2022-02-09 04:54:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644382470000|2022-02-09 04:54:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644382480000|2022-02-09 04:54:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644382490000|2022-02-09 04:54:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644382510000|2022-02-09 04:55:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644382520000|2022-02-09 04:55:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644382550000|2022-02-09 04:55:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644382560000|2022-02-09 04:56:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644382570000|2022-02-09 04:56:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644382610000|2022-02-09 04:56:50|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|3
1644382640000|2022-02-09 04:57:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644382650000|2022-02-09 04:57:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644382670000|2022-02-09 04:57:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644382680000|2022-02-09 04:58:00|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|8
1644382690000|2022-02-09 04:58:10|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1644382700000|2022-02-09 04:58:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644382710000|2022-02-09 04:58:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644382720000|2022-02-09 04:58:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644382730000|2022-02-09 04:58:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644382740000|2022-02-09 04:59:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1644382750000|2022-02-09 04:59:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644382790000|2022-02-09 04:59:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644382800000|2022-02-09 05:00:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644382810000|2022-02-09 05:00:10|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|6
1644382820000|2022-02-09 05:00:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644382830000|2022-02-09 05:00:30|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|2
1644382840000|2022-02-09 05:00:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644382850000|2022-02-09 05:00:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644382860000|2022-02-09 05:01:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644382870000|2022-02-09 05:01:10|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|7
1644382880000|2022-02-09 05:01:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644382890000|2022-02-09 05:01:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644382920000|2022-02-09 05:02:00|23.82|23.62|23.79|23.59|23.82|23.62|23.79|23.59|6
1644382930000|2022-02-09 05:02:10|23.78|23.58|23.76|23.56|23.79|23.59|23.76|23.56|5
1644382940000|2022-02-09 05:02:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644382950000|2022-02-09 05:02:30|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|2
1644382980000|2022-02-09 05:03:00|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|4
1644382990000|2022-02-09 05:03:10|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644383000000|2022-02-09 05:03:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644383010000|2022-02-09 05:03:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644383030000|2022-02-09 05:03:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644383040000|2022-02-09 05:04:00|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|4
1644383050000|2022-02-09 05:04:10|23.69|23.49|23.68|23.48|23.7|23.5|23.67|23.47|6
1644383060000|2022-02-09 05:04:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|8
1644383080000|2022-02-09 05:04:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644383090000|2022-02-09 05:04:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644383100000|2022-02-09 05:05:00|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|3
1644383110000|2022-02-09 05:05:10|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|3
1644383120000|2022-02-09 05:05:20|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|4
1644383130000|2022-02-09 05:05:30|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1644383140000|2022-02-09 05:05:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644383150000|2022-02-09 05:05:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644383160000|2022-02-09 05:06:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644383170000|2022-02-09 05:06:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644383180000|2022-02-09 05:06:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644383190000|2022-02-09 05:06:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644383200000|2022-02-09 05:06:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644383210000|2022-02-09 05:06:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644383220000|2022-02-09 05:07:00|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|9
1644383230000|2022-02-09 05:07:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1644383240000|2022-02-09 05:07:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644383250000|2022-02-09 05:07:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644383260000|2022-02-09 05:07:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1644383270000|2022-02-09 05:07:50|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1644383280000|2022-02-09 05:08:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644383290000|2022-02-09 05:08:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644383300000|2022-02-09 05:08:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644383320000|2022-02-09 05:08:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644383330000|2022-02-09 05:08:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644383340000|2022-02-09 05:09:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644383360000|2022-02-09 05:09:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644383370000|2022-02-09 05:09:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1644383380000|2022-02-09 05:09:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644383390000|2022-02-09 05:09:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644383400000|2022-02-09 05:10:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644383410000|2022-02-09 05:10:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644383420000|2022-02-09 05:10:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1644383430000|2022-02-09 05:10:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644383440000|2022-02-09 05:10:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644383450000|2022-02-09 05:10:50|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|6
1644383460000|2022-02-09 05:11:00|23.59|23.39|23.6|23.4|23.62|23.42|23.59|23.39|8
1644383470000|2022-02-09 05:11:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644383480000|2022-02-09 05:11:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644383490000|2022-02-09 05:11:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644383500000|2022-02-09 05:11:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644383510000|2022-02-09 05:11:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644383520000|2022-02-09 05:12:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644383530000|2022-02-09 05:12:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1644383540000|2022-02-09 05:12:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644383550000|2022-02-09 05:12:30|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|6
1644383560000|2022-02-09 05:12:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644383580000|2022-02-09 05:13:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644383590000|2022-02-09 05:13:10|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1644383600000|2022-02-09 05:13:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644383610000|2022-02-09 05:13:30|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|8
1644383620000|2022-02-09 05:13:40|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|9
1644383630000|2022-02-09 05:13:50|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644383640000|2022-02-09 05:14:00|23.62|23.42|23.64|23.44|23.66|23.46|23.62|23.42|12
1644383650000|2022-02-09 05:14:10|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1644383660000|2022-02-09 05:14:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644383670000|2022-02-09 05:14:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644383680000|2022-02-09 05:14:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644383690000|2022-02-09 05:14:50|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644383700000|2022-02-09 05:15:00|23.66|23.46|23.63|23.43|23.66|23.46|23.63|23.43|8
1644383710000|2022-02-09 05:15:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644383720000|2022-02-09 05:15:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644383760000|2022-02-09 05:16:00|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|7
1644383780000|2022-02-09 05:16:20|23.63|23.43|23.65|23.45|23.65|23.45|23.62|23.42|5
1644383790000|2022-02-09 05:16:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644383800000|2022-02-09 05:16:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644383810000|2022-02-09 05:16:50|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|6
1644383820000|2022-02-09 05:17:00|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644383830000|2022-02-09 05:17:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644383840000|2022-02-09 05:17:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644383850000|2022-02-09 05:17:30|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|4
1644383860000|2022-02-09 05:17:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644383880000|2022-02-09 05:18:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644383900000|2022-02-09 05:18:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644383910000|2022-02-09 05:18:30|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1644383920000|2022-02-09 05:18:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644383930000|2022-02-09 05:18:50|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|6
1644383940000|2022-02-09 05:19:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644383950000|2022-02-09 05:19:10|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|11
1644383960000|2022-02-09 05:19:20|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|11
1644383970000|2022-02-09 05:19:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1644383990000|2022-02-09 05:19:50|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1644384000000|2022-02-09 05:20:00|23.56|23.36|23.54|23.34|23.56|23.36|23.53|23.33|6
1644384010000|2022-02-09 05:20:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|12
1644384020000|2022-02-09 05:20:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644384030000|2022-02-09 05:20:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644384040000|2022-02-09 05:20:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644384050000|2022-02-09 05:20:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644384060000|2022-02-09 05:21:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644384070000|2022-02-09 05:21:10|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1644384080000|2022-02-09 05:21:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644384090000|2022-02-09 05:21:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644384110000|2022-02-09 05:21:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644384120000|2022-02-09 05:22:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644384130000|2022-02-09 05:22:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644384140000|2022-02-09 05:22:20|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|10
1644384150000|2022-02-09 05:22:30|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|8
1644384160000|2022-02-09 05:22:40|23.54|23.34|23.57|23.37|23.57|23.37|23.54|23.34|6
1644384170000|2022-02-09 05:22:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644384180000|2022-02-09 05:23:00|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1644384190000|2022-02-09 05:23:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|4
1644384200000|2022-02-09 05:23:20|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1644384210000|2022-02-09 05:23:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1644384220000|2022-02-09 05:23:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644384230000|2022-02-09 05:23:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644384240000|2022-02-09 05:24:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644384260000|2022-02-09 05:24:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644384270000|2022-02-09 05:24:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644384280000|2022-02-09 05:24:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644384290000|2022-02-09 05:24:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|4
1644384300000|2022-02-09 05:25:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644384310000|2022-02-09 05:25:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|11
1644384320000|2022-02-09 05:25:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644384330000|2022-02-09 05:25:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644384340000|2022-02-09 05:25:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644384350000|2022-02-09 05:25:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644384360000|2022-02-09 05:26:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644384370000|2022-02-09 05:26:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644384380000|2022-02-09 05:26:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644384390000|2022-02-09 05:26:30|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1644384400000|2022-02-09 05:26:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644384410000|2022-02-09 05:26:50|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1644384420000|2022-02-09 05:27:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644384430000|2022-02-09 05:27:10|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1644384440000|2022-02-09 05:27:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|8
1644384450000|2022-02-09 05:27:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644384460000|2022-02-09 05:27:40|23.67|23.47|23.65|23.45|23.67|23.47|23.64|23.44|5
1644384470000|2022-02-09 05:27:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644384490000|2022-02-09 05:28:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1644384500000|2022-02-09 05:28:20|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|4
1644384510000|2022-02-09 05:28:30|23.7|23.5|23.71|23.51|23.72|23.52|23.69|23.49|7
1644384520000|2022-02-09 05:28:40|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|8
1644384530000|2022-02-09 05:28:50|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1644384540000|2022-02-09 05:29:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644384550000|2022-02-09 05:29:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644384560000|2022-02-09 05:29:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644384570000|2022-02-09 05:29:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644384580000|2022-02-09 05:29:40|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|7
1644384590000|2022-02-09 05:29:50|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|4
1644384600000|2022-02-09 05:30:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644384610000|2022-02-09 05:30:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644384620000|2022-02-09 05:30:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644384650000|2022-02-09 05:30:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1644384660000|2022-02-09 05:31:00|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|5
1644384670000|2022-02-09 05:31:10|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|4
1644384680000|2022-02-09 05:31:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644384690000|2022-02-09 05:31:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644384720000|2022-02-09 05:32:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644384730000|2022-02-09 05:32:10|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|8
1644384740000|2022-02-09 05:32:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644384770000|2022-02-09 05:32:50|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|4
1644384790000|2022-02-09 05:33:10|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|9
1644384800000|2022-02-09 05:33:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1644384810000|2022-02-09 05:33:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644384840000|2022-02-09 05:34:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644384850000|2022-02-09 05:34:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644384860000|2022-02-09 05:34:20|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|4
1644384870000|2022-02-09 05:34:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644384880000|2022-02-09 05:34:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644384890000|2022-02-09 05:34:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|12
1644384900000|2022-02-09 05:35:00|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|12
1644384910000|2022-02-09 05:35:10|23.79|23.59|23.78|23.58|23.79|23.59|23.77|23.57|6
1644384920000|2022-02-09 05:35:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644384930000|2022-02-09 05:35:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644384940000|2022-02-09 05:35:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1644384950000|2022-02-09 05:35:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644384970000|2022-02-09 05:36:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644384980000|2022-02-09 05:36:20|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1644384990000|2022-02-09 05:36:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644385010000|2022-02-09 05:36:50|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|7
1644385020000|2022-02-09 05:37:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644385030000|2022-02-09 05:37:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644385040000|2022-02-09 05:37:20|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|5
1644385060000|2022-02-09 05:37:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644385070000|2022-02-09 05:37:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644385080000|2022-02-09 05:38:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644385090000|2022-02-09 05:38:10|23.83|23.63|23.83|23.63|23.85|23.65|23.83|23.63|5
1644385100000|2022-02-09 05:38:20|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|5
1644385110000|2022-02-09 05:38:30|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|7
1644385120000|2022-02-09 05:38:40|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644385130000|2022-02-09 05:38:50|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|4
1644385140000|2022-02-09 05:39:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644385150000|2022-02-09 05:39:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644385160000|2022-02-09 05:39:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644385180000|2022-02-09 05:39:40|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|8
1644385190000|2022-02-09 05:39:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|13
1644385200000|2022-02-09 05:40:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644385210000|2022-02-09 05:40:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644385220000|2022-02-09 05:40:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644385230000|2022-02-09 05:40:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644385240000|2022-02-09 05:40:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644385250000|2022-02-09 05:40:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644385260000|2022-02-09 05:41:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644385270000|2022-02-09 05:41:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644385280000|2022-02-09 05:41:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644385290000|2022-02-09 05:41:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1644385300000|2022-02-09 05:41:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1644385310000|2022-02-09 05:41:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644385320000|2022-02-09 05:42:00|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|5
1644385330000|2022-02-09 05:42:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644385340000|2022-02-09 05:42:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644385350000|2022-02-09 05:42:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644385360000|2022-02-09 05:42:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644385370000|2022-02-09 05:42:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644385400000|2022-02-09 05:43:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644385410000|2022-02-09 05:43:30|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|7
1644385420000|2022-02-09 05:43:40|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|6
1644385430000|2022-02-09 05:43:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644385440000|2022-02-09 05:44:00|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|10
1644385450000|2022-02-09 05:44:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644385460000|2022-02-09 05:44:20|23.91|23.71|23.89|23.69|23.91|23.71|23.88|23.68|11
1644385470000|2022-02-09 05:44:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|10
1644385480000|2022-02-09 05:44:40|23.88|23.68|23.91|23.71|23.92|23.72|23.88|23.68|8
1644385500000|2022-02-09 05:45:00|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|7
1644385510000|2022-02-09 05:45:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644385520000|2022-02-09 05:45:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644385530000|2022-02-09 05:45:30|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|9
1644385540000|2022-02-09 05:45:40|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|8
1644385550000|2022-02-09 05:45:50|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|8
1644385560000|2022-02-09 05:46:00|23.96|23.76|23.96|23.76|23.96|23.76|23.94|23.74|7
1644385570000|2022-02-09 05:46:10|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|7
1644385580000|2022-02-09 05:46:20|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|4
1644385590000|2022-02-09 05:46:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644385600000|2022-02-09 05:46:40|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|4
1644385610000|2022-02-09 05:46:50|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|5
1644385620000|2022-02-09 05:47:00|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644385640000|2022-02-09 05:47:20|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|12
1644385650000|2022-02-09 05:47:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|10
1644385660000|2022-02-09 05:47:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644385670000|2022-02-09 05:47:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644385680000|2022-02-09 05:48:00|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|4
1644385690000|2022-02-09 05:48:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644385700000|2022-02-09 05:48:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644385710000|2022-02-09 05:48:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644385720000|2022-02-09 05:48:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644385730000|2022-02-09 05:48:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644385740000|2022-02-09 05:49:00|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|5
1644385750000|2022-02-09 05:49:10|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|6
1644385760000|2022-02-09 05:49:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|10
1644385770000|2022-02-09 05:49:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644385780000|2022-02-09 05:49:40|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|10
1644385790000|2022-02-09 05:49:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644385800000|2022-02-09 05:50:00|23.84|23.64|23.87|23.67|23.87|23.67|23.84|23.64|6
1644385810000|2022-02-09 05:50:10|23.88|23.68|23.88|23.68|23.88|23.68|23.86|23.66|10
1644385820000|2022-02-09 05:50:20|23.89|23.69|23.87|23.67|23.89|23.69|23.86|23.66|6
1644385830000|2022-02-09 05:50:30|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|5
1644385840000|2022-02-09 05:50:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644385850000|2022-02-09 05:50:50|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|6
1644385860000|2022-02-09 05:51:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|8
1644385870000|2022-02-09 05:51:10|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|7
1644385880000|2022-02-09 05:51:20|23.9|23.7|23.89|23.69|23.91|23.71|23.89|23.69|9
1644385890000|2022-02-09 05:51:30|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644385900000|2022-02-09 05:51:40|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|6
1644385910000|2022-02-09 05:51:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644385920000|2022-02-09 05:52:00|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|7
1644385930000|2022-02-09 05:52:10|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|3
1644385940000|2022-02-09 05:52:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644385950000|2022-02-09 05:52:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644385960000|2022-02-09 05:52:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644385970000|2022-02-09 05:52:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644385980000|2022-02-09 05:53:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644385990000|2022-02-09 05:53:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644386000000|2022-02-09 05:53:20|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|7
1644386010000|2022-02-09 05:53:30|23.85|23.65|23.83|23.63|23.85|23.65|23.82|23.62|5
1644386020000|2022-02-09 05:53:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644386030000|2022-02-09 05:53:50|23.82|23.62|23.86|23.66|23.86|23.66|23.82|23.62|4
1644386040000|2022-02-09 05:54:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644386050000|2022-02-09 05:54:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644386060000|2022-02-09 05:54:20|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|6
1644386070000|2022-02-09 05:54:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644386090000|2022-02-09 05:54:50|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|8
1644386100000|2022-02-09 05:55:00|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|4
1644386110000|2022-02-09 05:55:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644386120000|2022-02-09 05:55:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644386130000|2022-02-09 05:55:30|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644386140000|2022-02-09 05:55:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|12
1644386160000|2022-02-09 05:56:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644386170000|2022-02-09 05:56:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644386180000|2022-02-09 05:56:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|9
1644386190000|2022-02-09 05:56:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644386200000|2022-02-09 05:56:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644386210000|2022-02-09 05:56:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644386220000|2022-02-09 05:57:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644386240000|2022-02-09 05:57:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644386250000|2022-02-09 05:57:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644386260000|2022-02-09 05:57:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644386270000|2022-02-09 05:57:50|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|4
1644386280000|2022-02-09 05:58:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1644386290000|2022-02-09 05:58:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1644386310000|2022-02-09 05:58:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644386320000|2022-02-09 05:58:40|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644386330000|2022-02-09 05:58:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644386340000|2022-02-09 05:59:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644386350000|2022-02-09 05:59:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644386360000|2022-02-09 05:59:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|6
1644386370000|2022-02-09 05:59:30|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|8
1644386380000|2022-02-09 05:59:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644386390000|2022-02-09 05:59:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644386400000|2022-02-09 06:00:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|9
1644386410000|2022-02-09 06:00:10|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|4
1644386420000|2022-02-09 06:00:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644386430000|2022-02-09 06:00:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644386450000|2022-02-09 06:00:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644386460000|2022-02-09 06:01:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644386470000|2022-02-09 06:01:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644386490000|2022-02-09 06:01:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644386500000|2022-02-09 06:01:40|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|11
1644386510000|2022-02-09 06:01:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644386520000|2022-02-09 06:02:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644386530000|2022-02-09 06:02:10|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|7
1644386540000|2022-02-09 06:02:20|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|10
1644386550000|2022-02-09 06:02:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644386560000|2022-02-09 06:02:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644386580000|2022-02-09 06:03:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644386590000|2022-02-09 06:03:10|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|4
1644386600000|2022-02-09 06:03:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644386610000|2022-02-09 06:03:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644386630000|2022-02-09 06:03:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644386640000|2022-02-09 06:04:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1644386650000|2022-02-09 06:04:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644386660000|2022-02-09 06:04:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644386670000|2022-02-09 06:04:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644386680000|2022-02-09 06:04:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644386690000|2022-02-09 06:04:50|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|4
1644386700000|2022-02-09 06:05:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644386720000|2022-02-09 06:05:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644386730000|2022-02-09 06:05:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|4
1644386740000|2022-02-09 06:05:40|23.87|23.67|23.87|23.67|23.89|23.69|23.87|23.67|8
1644386750000|2022-02-09 06:05:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644386760000|2022-02-09 06:06:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644386810000|2022-02-09 06:06:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|6
1644386820000|2022-02-09 06:07:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644386830000|2022-02-09 06:07:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644386850000|2022-02-09 06:07:30|23.86|23.66|23.87|23.67|23.88|23.68|23.86|23.66|8
1644386870000|2022-02-09 06:07:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644386880000|2022-02-09 06:08:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644386890000|2022-02-09 06:08:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644386900000|2022-02-09 06:08:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644386910000|2022-02-09 06:08:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|9
1644386920000|2022-02-09 06:08:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644386930000|2022-02-09 06:08:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644386940000|2022-02-09 06:09:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644386950000|2022-02-09 06:09:10|23.89|23.69|23.89|23.69|23.91|23.71|23.89|23.69|5
1644386960000|2022-02-09 06:09:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|11
1644386970000|2022-02-09 06:09:30|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|5
1644386980000|2022-02-09 06:09:40|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|7
1644386990000|2022-02-09 06:09:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644387000000|2022-02-09 06:10:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644387010000|2022-02-09 06:10:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644387020000|2022-02-09 06:10:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644387030000|2022-02-09 06:10:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644387040000|2022-02-09 06:10:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644387050000|2022-02-09 06:10:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644387070000|2022-02-09 06:11:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644387090000|2022-02-09 06:11:30|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|4
1644387110000|2022-02-09 06:11:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644387120000|2022-02-09 06:12:00|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|5
1644387130000|2022-02-09 06:12:10|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|3
1644387140000|2022-02-09 06:12:20|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644387150000|2022-02-09 06:12:30|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|9
1644387160000|2022-02-09 06:12:40|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|5
1644387190000|2022-02-09 06:13:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644387200000|2022-02-09 06:13:20|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|4
1644387210000|2022-02-09 06:13:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644387220000|2022-02-09 06:13:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644387230000|2022-02-09 06:13:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|10
1644387240000|2022-02-09 06:14:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644387250000|2022-02-09 06:14:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644387260000|2022-02-09 06:14:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644387270000|2022-02-09 06:14:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644387280000|2022-02-09 06:14:40|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|7
1644387290000|2022-02-09 06:14:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644387300000|2022-02-09 06:15:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644387320000|2022-02-09 06:15:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644387330000|2022-02-09 06:15:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1644387340000|2022-02-09 06:15:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644387350000|2022-02-09 06:15:50|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|6
1644387370000|2022-02-09 06:16:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644387380000|2022-02-09 06:16:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644387390000|2022-02-09 06:16:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644387400000|2022-02-09 06:16:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644387410000|2022-02-09 06:16:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644387420000|2022-02-09 06:17:00|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|4
1644387430000|2022-02-09 06:17:10|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|3
1644387440000|2022-02-09 06:17:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644387450000|2022-02-09 06:17:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644387460000|2022-02-09 06:17:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644387480000|2022-02-09 06:18:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644387490000|2022-02-09 06:18:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644387500000|2022-02-09 06:18:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644387510000|2022-02-09 06:18:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644387520000|2022-02-09 06:18:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644387530000|2022-02-09 06:18:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644387550000|2022-02-09 06:19:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644387560000|2022-02-09 06:19:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644387570000|2022-02-09 06:19:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644387580000|2022-02-09 06:19:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|8
1644387590000|2022-02-09 06:19:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644387600000|2022-02-09 06:20:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|8
1644387610000|2022-02-09 06:20:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644387620000|2022-02-09 06:20:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644387630000|2022-02-09 06:20:30|23.92|23.72|23.92|23.72|23.92|23.72|23.9|23.7|5
1644387640000|2022-02-09 06:20:40|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|3
1644387650000|2022-02-09 06:20:50|23.91|23.71|23.91|23.71|23.93|23.73|23.91|23.71|5
1644387670000|2022-02-09 06:21:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644387680000|2022-02-09 06:21:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644387690000|2022-02-09 06:21:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644387700000|2022-02-09 06:21:40|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|6
1644387710000|2022-02-09 06:21:50|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|5
1644387720000|2022-02-09 06:22:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644387740000|2022-02-09 06:22:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644387750000|2022-02-09 06:22:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644387760000|2022-02-09 06:22:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644387780000|2022-02-09 06:23:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644387800000|2022-02-09 06:23:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644387810000|2022-02-09 06:23:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644387820000|2022-02-09 06:23:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644387830000|2022-02-09 06:23:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644387840000|2022-02-09 06:24:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644387850000|2022-02-09 06:24:10|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|7
1644387860000|2022-02-09 06:24:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|4
1644387870000|2022-02-09 06:24:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644387900000|2022-02-09 06:25:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644387910000|2022-02-09 06:25:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644387920000|2022-02-09 06:25:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|8
1644387930000|2022-02-09 06:25:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644387940000|2022-02-09 06:25:40|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|9
1644387950000|2022-02-09 06:25:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644387960000|2022-02-09 06:26:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|8
1644387970000|2022-02-09 06:26:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1644387980000|2022-02-09 06:26:20|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644388010000|2022-02-09 06:26:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644388020000|2022-02-09 06:27:00|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644388030000|2022-02-09 06:27:10|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|4
1644388040000|2022-02-09 06:27:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644388050000|2022-02-09 06:27:30|23.97|23.77|24|23.8|24|23.8|23.97|23.77|11
1644388060000|2022-02-09 06:27:40|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644388070000|2022-02-09 06:27:50|24|23.8|24|23.8|24|23.8|24|23.8|1
1644388090000|2022-02-09 06:28:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644388100000|2022-02-09 06:28:20|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644388110000|2022-02-09 06:28:30|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644388120000|2022-02-09 06:28:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1644388130000|2022-02-09 06:28:50|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|5
1644388150000|2022-02-09 06:29:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644388160000|2022-02-09 06:29:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644388170000|2022-02-09 06:29:30|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|6
1644388180000|2022-02-09 06:29:40|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1644388190000|2022-02-09 06:29:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644388200000|2022-02-09 06:30:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|8
1644388210000|2022-02-09 06:30:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644388220000|2022-02-09 06:30:20|23.99|23.79|23.98|23.78|23.99|23.79|23.97|23.77|4
1644388230000|2022-02-09 06:30:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644388240000|2022-02-09 06:30:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644388250000|2022-02-09 06:30:50|24|23.8|24|23.8|24|23.8|24|23.8|1
1644388260000|2022-02-09 06:31:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644388280000|2022-02-09 06:31:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644388290000|2022-02-09 06:31:30|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644388300000|2022-02-09 06:31:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644388310000|2022-02-09 06:31:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644388320000|2022-02-09 06:32:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644388330000|2022-02-09 06:32:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644388360000|2022-02-09 06:32:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644388370000|2022-02-09 06:32:50|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644388380000|2022-02-09 06:33:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644388390000|2022-02-09 06:33:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644388410000|2022-02-09 06:33:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644388420000|2022-02-09 06:33:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644388430000|2022-02-09 06:33:50|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644388440000|2022-02-09 06:34:00|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644388450000|2022-02-09 06:34:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644388460000|2022-02-09 06:34:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644388470000|2022-02-09 06:34:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644388490000|2022-02-09 06:34:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644388500000|2022-02-09 06:35:00|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644388540000|2022-02-09 06:35:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644388560000|2022-02-09 06:36:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644388570000|2022-02-09 06:36:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644388580000|2022-02-09 06:36:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644388590000|2022-02-09 06:36:30|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644388620000|2022-02-09 06:37:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|10
1644388630000|2022-02-09 06:37:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644388640000|2022-02-09 06:37:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644388650000|2022-02-09 06:37:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644388660000|2022-02-09 06:37:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1644388670000|2022-02-09 06:37:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|8
1644388680000|2022-02-09 06:38:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644388690000|2022-02-09 06:38:10|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|5
1644388710000|2022-02-09 06:38:30|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|5
1644388720000|2022-02-09 06:38:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644388730000|2022-02-09 06:38:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|9
1644388740000|2022-02-09 06:39:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644388750000|2022-02-09 06:39:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644388760000|2022-02-09 06:39:20|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|6
1644388770000|2022-02-09 06:39:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644388780000|2022-02-09 06:39:40|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|7
1644388790000|2022-02-09 06:39:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644388800000|2022-02-09 06:40:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644388810000|2022-02-09 06:40:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644388830000|2022-02-09 06:40:30|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|4
1644388840000|2022-02-09 06:40:40|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644388850000|2022-02-09 06:40:50|23.99|23.79|23.99|23.79|24.01|23.81|23.99|23.79|4
1644388860000|2022-02-09 06:41:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1644388890000|2022-02-09 06:41:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644388900000|2022-02-09 06:41:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644388910000|2022-02-09 06:41:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644388920000|2022-02-09 06:42:00|24.01|23.81|24.03|23.83|24.03|23.83|24|23.8|11
1644388930000|2022-02-09 06:42:10|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|4
1644388940000|2022-02-09 06:42:20|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|6
1644388950000|2022-02-09 06:42:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644388960000|2022-02-09 06:42:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644388980000|2022-02-09 06:43:00|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644388990000|2022-02-09 06:43:10|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|9
1644389020000|2022-02-09 06:43:40|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644389030000|2022-02-09 06:43:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|10
1644389040000|2022-02-09 06:44:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644389050000|2022-02-09 06:44:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1644389070000|2022-02-09 06:44:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644389080000|2022-02-09 06:44:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644389100000|2022-02-09 06:45:00|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644389110000|2022-02-09 06:45:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644389120000|2022-02-09 06:45:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644389130000|2022-02-09 06:45:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644389140000|2022-02-09 06:45:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644389150000|2022-02-09 06:45:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644389160000|2022-02-09 06:46:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644389170000|2022-02-09 06:46:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644389180000|2022-02-09 06:46:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644389190000|2022-02-09 06:46:30|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|7
1644389200000|2022-02-09 06:46:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|5
1644389210000|2022-02-09 06:46:50|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644389220000|2022-02-09 06:47:00|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644389230000|2022-02-09 06:47:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644389240000|2022-02-09 06:47:20|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644389260000|2022-02-09 06:47:40|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|7
1644389270000|2022-02-09 06:47:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|10
1644389290000|2022-02-09 06:48:10|24.04|23.84|24.03|23.83|24.05|23.85|24.03|23.83|4
1644389300000|2022-02-09 06:48:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644389310000|2022-02-09 06:48:30|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644389330000|2022-02-09 06:48:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644389350000|2022-02-09 06:49:10|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644389370000|2022-02-09 06:49:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644389380000|2022-02-09 06:49:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644389390000|2022-02-09 06:49:50|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644389400000|2022-02-09 06:50:00|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644389410000|2022-02-09 06:50:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644389450000|2022-02-09 06:50:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644389460000|2022-02-09 06:51:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1644389490000|2022-02-09 06:51:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644389500000|2022-02-09 06:51:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644389510000|2022-02-09 06:51:50|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644389520000|2022-02-09 06:52:00|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644389550000|2022-02-09 06:52:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644389560000|2022-02-09 06:52:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644389570000|2022-02-09 06:52:50|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|7
1644389580000|2022-02-09 06:53:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644389620000|2022-02-09 06:53:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644389630000|2022-02-09 06:53:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644389670000|2022-02-09 06:54:30|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644389680000|2022-02-09 06:54:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|8
1644389690000|2022-02-09 06:54:50|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644389700000|2022-02-09 06:55:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644389720000|2022-02-09 06:55:20|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644389740000|2022-02-09 06:55:40|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644389750000|2022-02-09 06:55:50|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644389780000|2022-02-09 06:56:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644389790000|2022-02-09 06:56:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644389800000|2022-02-09 06:56:40|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644389820000|2022-02-09 06:57:00|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|7
1644389830000|2022-02-09 06:57:10|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|9
1644389850000|2022-02-09 06:57:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644389860000|2022-02-09 06:57:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644389870000|2022-02-09 06:57:50|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644389890000|2022-02-09 06:58:10|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644389900000|2022-02-09 06:58:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644389910000|2022-02-09 06:58:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644389930000|2022-02-09 06:58:50|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644389940000|2022-02-09 06:59:00|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|6
1644389950000|2022-02-09 06:59:10|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644389960000|2022-02-09 06:59:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644389970000|2022-02-09 06:59:30|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644390000000|2022-02-09 07:00:00|24|23.8|24.02|23.82|24.02|23.82|24|23.8|3
1644390010000|2022-02-09 07:00:10|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|4
1644390020000|2022-02-09 07:00:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644390030000|2022-02-09 07:00:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644390050000|2022-02-09 07:00:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644390070000|2022-02-09 07:01:10|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|8
1644390080000|2022-02-09 07:01:20|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|6
1644390110000|2022-02-09 07:01:50|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644390120000|2022-02-09 07:02:00|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|9
1644390130000|2022-02-09 07:02:10|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|4
1644390140000|2022-02-09 07:02:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|8
1644390160000|2022-02-09 07:02:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644390170000|2022-02-09 07:02:50|24.01|23.81|24|23.8|24.02|23.82|24|23.8|6
1644390180000|2022-02-09 07:03:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644390200000|2022-02-09 07:03:20|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644390220000|2022-02-09 07:03:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644390230000|2022-02-09 07:03:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644390250000|2022-02-09 07:04:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644390260000|2022-02-09 07:04:20|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644390270000|2022-02-09 07:04:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644390280000|2022-02-09 07:04:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644390290000|2022-02-09 07:04:50|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|6
1644390300000|2022-02-09 07:05:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644390340000|2022-02-09 07:05:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644390350000|2022-02-09 07:05:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644390360000|2022-02-09 07:06:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644390370000|2022-02-09 07:06:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644390380000|2022-02-09 07:06:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644390390000|2022-02-09 07:06:30|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644390430000|2022-02-09 07:07:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644390450000|2022-02-09 07:07:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644390460000|2022-02-09 07:07:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644390490000|2022-02-09 07:08:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644390500000|2022-02-09 07:08:20|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|7
1644390510000|2022-02-09 07:08:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|11
1644390520000|2022-02-09 07:08:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644390550000|2022-02-09 07:09:10|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1644390560000|2022-02-09 07:09:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644390580000|2022-02-09 07:09:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644390590000|2022-02-09 07:09:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644390610000|2022-02-09 07:10:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644390630000|2022-02-09 07:10:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644390640000|2022-02-09 07:10:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644390650000|2022-02-09 07:10:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644390660000|2022-02-09 07:11:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644390670000|2022-02-09 07:11:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644390680000|2022-02-09 07:11:20|23.99|23.79|24.02|23.82|24.03|23.83|23.99|23.79|6
1644390690000|2022-02-09 07:11:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644390700000|2022-02-09 07:11:40|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|8
1644390720000|2022-02-09 07:12:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644390730000|2022-02-09 07:12:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644390740000|2022-02-09 07:12:20|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|8
1644390750000|2022-02-09 07:12:30|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|8
1644390760000|2022-02-09 07:12:40|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644390770000|2022-02-09 07:12:50|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1644390780000|2022-02-09 07:13:00|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644390790000|2022-02-09 07:13:10|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644390800000|2022-02-09 07:13:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644390810000|2022-02-09 07:13:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|10
1644390820000|2022-02-09 07:13:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644390830000|2022-02-09 07:13:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1644390840000|2022-02-09 07:14:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644390850000|2022-02-09 07:14:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644390860000|2022-02-09 07:14:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644390870000|2022-02-09 07:14:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644390880000|2022-02-09 07:14:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644390900000|2022-02-09 07:15:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644390910000|2022-02-09 07:15:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644390930000|2022-02-09 07:15:30|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644390940000|2022-02-09 07:15:40|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|9
1644390950000|2022-02-09 07:15:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644390960000|2022-02-09 07:16:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644390970000|2022-02-09 07:16:10|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644390980000|2022-02-09 07:16:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644391000000|2022-02-09 07:16:40|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644391010000|2022-02-09 07:16:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1644391020000|2022-02-09 07:17:00|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644391030000|2022-02-09 07:17:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644391040000|2022-02-09 07:17:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644391050000|2022-02-09 07:17:30|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644391070000|2022-02-09 07:17:50|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|4
1644391080000|2022-02-09 07:18:00|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|5
1644391090000|2022-02-09 07:18:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644391100000|2022-02-09 07:18:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644391110000|2022-02-09 07:18:30|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644391120000|2022-02-09 07:18:40|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|5
1644391130000|2022-02-09 07:18:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644391150000|2022-02-09 07:19:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644391170000|2022-02-09 07:19:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644391180000|2022-02-09 07:19:40|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|9
1644391190000|2022-02-09 07:19:50|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|7
1644391200000|2022-02-09 07:20:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644391210000|2022-02-09 07:20:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644391230000|2022-02-09 07:20:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644391240000|2022-02-09 07:20:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644391260000|2022-02-09 07:21:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644391280000|2022-02-09 07:21:20|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|4
1644391300000|2022-02-09 07:21:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644391310000|2022-02-09 07:21:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644391320000|2022-02-09 07:22:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644391340000|2022-02-09 07:22:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644391350000|2022-02-09 07:22:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644391360000|2022-02-09 07:22:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644391370000|2022-02-09 07:22:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644391380000|2022-02-09 07:23:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|7
1644391390000|2022-02-09 07:23:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|10
1644391400000|2022-02-09 07:23:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644391410000|2022-02-09 07:23:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644391430000|2022-02-09 07:23:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|8
1644391440000|2022-02-09 07:24:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644391450000|2022-02-09 07:24:10|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644391470000|2022-02-09 07:24:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644391480000|2022-02-09 07:24:40|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|7
1644391490000|2022-02-09 07:24:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644391510000|2022-02-09 07:25:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644391560000|2022-02-09 07:26:00|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644391570000|2022-02-09 07:26:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644391590000|2022-02-09 07:26:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644391600000|2022-02-09 07:26:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1644391610000|2022-02-09 07:26:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644391640000|2022-02-09 07:27:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644391650000|2022-02-09 07:27:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|9
1644391660000|2022-02-09 07:27:40|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|7
1644391670000|2022-02-09 07:27:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644391680000|2022-02-09 07:28:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644391690000|2022-02-09 07:28:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644391700000|2022-02-09 07:28:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644391720000|2022-02-09 07:28:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644391730000|2022-02-09 07:28:50|23.92|23.72|23.91|23.71|23.93|23.73|23.9|23.7|12
1644391740000|2022-02-09 07:29:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644391750000|2022-02-09 07:29:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644391760000|2022-02-09 07:29:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644391770000|2022-02-09 07:29:30|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|7
1644391780000|2022-02-09 07:29:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644391790000|2022-02-09 07:29:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644391800000|2022-02-09 07:30:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644391810000|2022-02-09 07:30:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644391820000|2022-02-09 07:30:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644391830000|2022-02-09 07:30:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644391840000|2022-02-09 07:30:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644391860000|2022-02-09 07:31:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644391870000|2022-02-09 07:31:10|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|3
1644391880000|2022-02-09 07:31:20|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|3
1644391890000|2022-02-09 07:31:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644391900000|2022-02-09 07:31:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644391910000|2022-02-09 07:31:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644391920000|2022-02-09 07:32:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644391930000|2022-02-09 07:32:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644391940000|2022-02-09 07:32:20|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644391950000|2022-02-09 07:32:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644391960000|2022-02-09 07:32:40|23.9|23.7|23.87|23.67|23.9|23.7|23.87|23.67|6
1644391970000|2022-02-09 07:32:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644391980000|2022-02-09 07:33:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644392000000|2022-02-09 07:33:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644392010000|2022-02-09 07:33:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644392020000|2022-02-09 07:33:40|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644392030000|2022-02-09 07:33:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644392040000|2022-02-09 07:34:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644392050000|2022-02-09 07:34:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644392060000|2022-02-09 07:34:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644392070000|2022-02-09 07:34:30|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1644392080000|2022-02-09 07:34:40|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1644392090000|2022-02-09 07:34:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644392100000|2022-02-09 07:35:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644392110000|2022-02-09 07:35:10|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|4
1644392130000|2022-02-09 07:35:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644392150000|2022-02-09 07:35:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1644392160000|2022-02-09 07:36:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644392170000|2022-02-09 07:36:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644392180000|2022-02-09 07:36:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1644392190000|2022-02-09 07:36:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644392210000|2022-02-09 07:36:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644392220000|2022-02-09 07:37:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644392230000|2022-02-09 07:37:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644392240000|2022-02-09 07:37:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1644392250000|2022-02-09 07:37:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|8
1644392260000|2022-02-09 07:37:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644392270000|2022-02-09 07:37:50|23.94|23.74|23.92|23.72|23.94|23.74|23.92|23.72|3
1644392280000|2022-02-09 07:38:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644392290000|2022-02-09 07:38:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|10
1644392300000|2022-02-09 07:38:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644392310000|2022-02-09 07:38:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644392320000|2022-02-09 07:38:40|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|3
1644392330000|2022-02-09 07:38:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644392350000|2022-02-09 07:39:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1644392360000|2022-02-09 07:39:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644392370000|2022-02-09 07:39:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644392390000|2022-02-09 07:39:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644392410000|2022-02-09 07:40:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644392420000|2022-02-09 07:40:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644392430000|2022-02-09 07:40:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644392440000|2022-02-09 07:40:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644392450000|2022-02-09 07:40:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644392460000|2022-02-09 07:41:00|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|5
1644392470000|2022-02-09 07:41:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644392490000|2022-02-09 07:41:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644392500000|2022-02-09 07:41:40|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644392520000|2022-02-09 07:42:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644392560000|2022-02-09 07:42:40|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644392570000|2022-02-09 07:42:50|23.94|23.74|23.92|23.72|23.94|23.74|23.91|23.71|7
1644392580000|2022-02-09 07:43:00|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|6
1644392590000|2022-02-09 07:43:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644392600000|2022-02-09 07:43:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644392610000|2022-02-09 07:43:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644392620000|2022-02-09 07:43:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644392630000|2022-02-09 07:43:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644392640000|2022-02-09 07:44:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644392650000|2022-02-09 07:44:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644392690000|2022-02-09 07:44:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644392700000|2022-02-09 07:45:00|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|7
1644392710000|2022-02-09 07:45:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644392720000|2022-02-09 07:45:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644392730000|2022-02-09 07:45:30|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|7
1644392740000|2022-02-09 07:45:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644392760000|2022-02-09 07:46:00|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644392770000|2022-02-09 07:46:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644392780000|2022-02-09 07:46:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644392790000|2022-02-09 07:46:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644392810000|2022-02-09 07:46:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644392830000|2022-02-09 07:47:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644392840000|2022-02-09 07:47:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644392850000|2022-02-09 07:47:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644392870000|2022-02-09 07:47:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644392890000|2022-02-09 07:48:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644392900000|2022-02-09 07:48:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644392920000|2022-02-09 07:48:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644392970000|2022-02-09 07:49:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644392980000|2022-02-09 07:49:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644393020000|2022-02-09 07:50:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644393030000|2022-02-09 07:50:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644393040000|2022-02-09 07:50:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644393050000|2022-02-09 07:50:50|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|6
1644393060000|2022-02-09 07:51:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644393100000|2022-02-09 07:51:40|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|7
1644393120000|2022-02-09 07:52:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644393130000|2022-02-09 07:52:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644393140000|2022-02-09 07:52:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644393150000|2022-02-09 07:52:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644393220000|2022-02-09 07:53:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644393230000|2022-02-09 07:53:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644393240000|2022-02-09 07:54:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644393250000|2022-02-09 07:54:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644393270000|2022-02-09 07:54:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644393280000|2022-02-09 07:54:40|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644393310000|2022-02-09 07:55:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644393320000|2022-02-09 07:55:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644393340000|2022-02-09 07:55:40|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644393350000|2022-02-09 07:55:50|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644393360000|2022-02-09 07:56:00|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|10
1644393370000|2022-02-09 07:56:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644393380000|2022-02-09 07:56:20|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644393390000|2022-02-09 07:56:30|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|7
1644393400000|2022-02-09 07:56:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|11
1644393410000|2022-02-09 07:56:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644393420000|2022-02-09 07:57:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644393460000|2022-02-09 07:57:40|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644393470000|2022-02-09 07:57:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644393480000|2022-02-09 07:58:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644393500000|2022-02-09 07:58:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644393530000|2022-02-09 07:58:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644393540000|2022-02-09 07:59:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644393550000|2022-02-09 07:59:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644393560000|2022-02-09 07:59:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|8
1644393570000|2022-02-09 07:59:30|24.07|23.87|24.08|23.88|24.1|23.9|24.07|23.87|12
1644393580000|2022-02-09 07:59:40|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|5
1644393590000|2022-02-09 07:59:50|24.06|23.86|24.03|23.83|24.07|23.87|24.03|23.83|14
1644393610000|2022-02-09 08:00:10|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644393620000|2022-02-09 08:00:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644393640000|2022-02-09 08:00:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644393650000|2022-02-09 08:00:50|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|10
1644393660000|2022-02-09 08:01:00|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|12
1644393670000|2022-02-09 08:01:10|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|9
1644393680000|2022-02-09 08:01:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644393690000|2022-02-09 08:01:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644393700000|2022-02-09 08:01:40|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|12
1644393720000|2022-02-09 08:02:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644393730000|2022-02-09 08:02:10|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644393740000|2022-02-09 08:02:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644393750000|2022-02-09 08:02:30|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|7
1644393770000|2022-02-09 08:02:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644393790000|2022-02-09 08:03:10|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|8
1644393800000|2022-02-09 08:03:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644393810000|2022-02-09 08:03:30|24.04|23.84|24.03|23.83|24.05|23.85|24.03|23.83|8
1644393830000|2022-02-09 08:03:50|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644393840000|2022-02-09 08:04:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644393850000|2022-02-09 08:04:10|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644393860000|2022-02-09 08:04:20|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644393870000|2022-02-09 08:04:30|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644393880000|2022-02-09 08:04:40|24.02|23.82|24.01|23.81|24.02|23.82|24|23.8|4
1644393890000|2022-02-09 08:04:50|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|6
1644393900000|2022-02-09 08:05:00|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1644393910000|2022-02-09 08:05:10|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|5
1644393920000|2022-02-09 08:05:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1644393930000|2022-02-09 08:05:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644393940000|2022-02-09 08:05:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644393950000|2022-02-09 08:05:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644393960000|2022-02-09 08:06:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644393970000|2022-02-09 08:06:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644393980000|2022-02-09 08:06:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644393990000|2022-02-09 08:06:30|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644394000000|2022-02-09 08:06:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644394010000|2022-02-09 08:06:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644394030000|2022-02-09 08:07:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644394040000|2022-02-09 08:07:20|23.98|23.78|23.98|23.78|23.98|23.78|23.96|23.76|11
1644394050000|2022-02-09 08:07:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644394060000|2022-02-09 08:07:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644394070000|2022-02-09 08:07:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644394080000|2022-02-09 08:08:00|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|11
1644394090000|2022-02-09 08:08:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644394100000|2022-02-09 08:08:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1644394120000|2022-02-09 08:08:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|8
1644394130000|2022-02-09 08:08:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644394140000|2022-02-09 08:09:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644394150000|2022-02-09 08:09:10|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|3
1644394170000|2022-02-09 08:09:30|24|23.8|23.98|23.78|24|23.8|23.98|23.78|3
1644394180000|2022-02-09 08:09:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644394190000|2022-02-09 08:09:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644394200000|2022-02-09 08:10:00|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|9
1644394210000|2022-02-09 08:10:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|9
1644394220000|2022-02-09 08:10:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644394230000|2022-02-09 08:10:30|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|6
1644394240000|2022-02-09 08:10:40|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644394250000|2022-02-09 08:10:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644394260000|2022-02-09 08:11:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644394290000|2022-02-09 08:11:30|23.97|23.77|23.96|23.76|23.97|23.77|23.95|23.75|4
1644394310000|2022-02-09 08:11:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644394330000|2022-02-09 08:12:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1644394340000|2022-02-09 08:12:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644394350000|2022-02-09 08:12:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644394360000|2022-02-09 08:12:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644394370000|2022-02-09 08:12:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644394380000|2022-02-09 08:13:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|7
1644394390000|2022-02-09 08:13:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1644394400000|2022-02-09 08:13:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1644394410000|2022-02-09 08:13:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644394420000|2022-02-09 08:13:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644394430000|2022-02-09 08:13:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644394440000|2022-02-09 08:14:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644394450000|2022-02-09 08:14:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644394460000|2022-02-09 08:14:20|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|7
1644394470000|2022-02-09 08:14:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644394480000|2022-02-09 08:14:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644394490000|2022-02-09 08:14:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644394510000|2022-02-09 08:15:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644394520000|2022-02-09 08:15:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644394530000|2022-02-09 08:15:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644394540000|2022-02-09 08:15:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644394560000|2022-02-09 08:16:00|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644394570000|2022-02-09 08:16:10|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644394580000|2022-02-09 08:16:20|23.99|23.79|23.99|23.79|24.01|23.81|23.99|23.79|5
1644394590000|2022-02-09 08:16:30|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|9
1644394600000|2022-02-09 08:16:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|13
1644394610000|2022-02-09 08:16:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644394620000|2022-02-09 08:17:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644394630000|2022-02-09 08:17:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644394640000|2022-02-09 08:17:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644394650000|2022-02-09 08:17:30|23.91|23.71|23.86|23.66|23.91|23.71|23.86|23.66|6
1644394670000|2022-02-09 08:17:50|23.87|23.67|23.84|23.64|23.87|23.67|23.84|23.64|6
1644394680000|2022-02-09 08:18:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644394690000|2022-02-09 08:18:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1644394710000|2022-02-09 08:18:30|23.83|23.63|23.82|23.62|23.84|23.64|23.81|23.61|10
1644394720000|2022-02-09 08:18:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644394730000|2022-02-09 08:18:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644394740000|2022-02-09 08:19:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644394750000|2022-02-09 08:19:10|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|8
1644394760000|2022-02-09 08:19:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644394770000|2022-02-09 08:19:30|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|12
1644394780000|2022-02-09 08:19:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644394790000|2022-02-09 08:19:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644394800000|2022-02-09 08:20:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644394810000|2022-02-09 08:20:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644394820000|2022-02-09 08:20:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644394830000|2022-02-09 08:20:30|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|5
1644394850000|2022-02-09 08:20:50|23.78|23.58|23.77|23.57|23.78|23.58|23.76|23.56|6
1644394860000|2022-02-09 08:21:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1644394870000|2022-02-09 08:21:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644394880000|2022-02-09 08:21:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644394890000|2022-02-09 08:21:30|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|5
1644394900000|2022-02-09 08:21:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644394910000|2022-02-09 08:21:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644394920000|2022-02-09 08:22:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644394930000|2022-02-09 08:22:10|23.79|23.59|23.77|23.57|23.8|23.6|23.77|23.57|5
1644394940000|2022-02-09 08:22:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644394950000|2022-02-09 08:22:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644394960000|2022-02-09 08:22:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644394970000|2022-02-09 08:22:50|23.75|23.55|23.73|23.53|23.76|23.56|23.73|23.53|9
1644394980000|2022-02-09 08:23:00|23.74|23.54|23.71|23.51|23.74|23.54|23.71|23.51|6
1644395000000|2022-02-09 08:23:20|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1644395010000|2022-02-09 08:23:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644395020000|2022-02-09 08:23:40|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1644395030000|2022-02-09 08:23:50|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|3
1644395040000|2022-02-09 08:24:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644395050000|2022-02-09 08:24:10|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|7
1644395060000|2022-02-09 08:24:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644395070000|2022-02-09 08:24:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644395080000|2022-02-09 08:24:40|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|8
1644395090000|2022-02-09 08:24:50|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|10
1644395100000|2022-02-09 08:25:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|11
1644395110000|2022-02-09 08:25:10|23.71|23.51|23.74|23.54|23.75|23.55|23.71|23.51|6
1644395120000|2022-02-09 08:25:20|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|5
1644395140000|2022-02-09 08:25:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644395150000|2022-02-09 08:25:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644395160000|2022-02-09 08:26:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644395170000|2022-02-09 08:26:10|23.72|23.52|23.71|23.51|23.74|23.54|23.71|23.51|10
1644395180000|2022-02-09 08:26:20|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1644395190000|2022-02-09 08:26:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644395200000|2022-02-09 08:26:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644395210000|2022-02-09 08:26:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644395220000|2022-02-09 08:27:00|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|5
1644395230000|2022-02-09 08:27:10|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|5
1644395240000|2022-02-09 08:27:20|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1644395250000|2022-02-09 08:27:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644395260000|2022-02-09 08:27:40|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|7
1644395270000|2022-02-09 08:27:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644395280000|2022-02-09 08:28:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644395290000|2022-02-09 08:28:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644395300000|2022-02-09 08:28:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644395310000|2022-02-09 08:28:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644395320000|2022-02-09 08:28:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644395330000|2022-02-09 08:28:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644395340000|2022-02-09 08:29:00|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1644395350000|2022-02-09 08:29:10|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1644395360000|2022-02-09 08:29:20|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|6
1644395370000|2022-02-09 08:29:30|23.72|23.52|23.75|23.55|23.75|23.55|23.71|23.51|8
1644395380000|2022-02-09 08:29:40|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|6
1644395390000|2022-02-09 08:29:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644395400000|2022-02-09 08:30:00|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|6
1644395410000|2022-02-09 08:30:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644395420000|2022-02-09 08:30:20|23.74|23.54|23.72|23.52|23.75|23.55|23.72|23.52|5
1644395430000|2022-02-09 08:30:30|23.71|23.51|23.69|23.49|23.72|23.52|23.68|23.48|10
1644395440000|2022-02-09 08:30:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644395450000|2022-02-09 08:30:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644395460000|2022-02-09 08:31:00|23.66|23.46|23.62|23.42|23.66|23.46|23.61|23.41|9
1644395470000|2022-02-09 08:31:10|23.61|23.41|23.61|23.41|23.63|23.43|23.6|23.4|9
1644395480000|2022-02-09 08:31:20|23.62|23.42|23.64|23.44|23.64|23.44|23.61|23.41|7
1644395500000|2022-02-09 08:31:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644395510000|2022-02-09 08:31:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644395520000|2022-02-09 08:32:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644395530000|2022-02-09 08:32:10|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|4
1644395550000|2022-02-09 08:32:30|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|3
1644395560000|2022-02-09 08:32:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1644395580000|2022-02-09 08:33:00|23.63|23.43|23.65|23.45|23.67|23.47|23.63|23.43|9
1644395590000|2022-02-09 08:33:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|10
1644395600000|2022-02-09 08:33:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644395610000|2022-02-09 08:33:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1644395620000|2022-02-09 08:33:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644395630000|2022-02-09 08:33:50|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1644395650000|2022-02-09 08:34:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644395660000|2022-02-09 08:34:20|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|7
1644395670000|2022-02-09 08:34:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644395690000|2022-02-09 08:34:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644395710000|2022-02-09 08:35:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644395720000|2022-02-09 08:35:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644395730000|2022-02-09 08:35:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644395770000|2022-02-09 08:36:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644395780000|2022-02-09 08:36:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644395800000|2022-02-09 08:36:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644395810000|2022-02-09 08:36:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644395820000|2022-02-09 08:37:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644395830000|2022-02-09 08:37:10|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1644395860000|2022-02-09 08:37:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644395870000|2022-02-09 08:37:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644395880000|2022-02-09 08:38:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644395890000|2022-02-09 08:38:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644395900000|2022-02-09 08:38:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644395910000|2022-02-09 08:38:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644395920000|2022-02-09 08:38:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644395930000|2022-02-09 08:38:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644395940000|2022-02-09 08:39:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|10
1644395950000|2022-02-09 08:39:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644395960000|2022-02-09 08:39:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644395970000|2022-02-09 08:39:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644395980000|2022-02-09 08:39:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644396020000|2022-02-09 08:40:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644396030000|2022-02-09 08:40:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644396040000|2022-02-09 08:40:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644396060000|2022-02-09 08:41:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644396070000|2022-02-09 08:41:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644396080000|2022-02-09 08:41:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644396090000|2022-02-09 08:41:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|8
1644396100000|2022-02-09 08:41:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644396110000|2022-02-09 08:41:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644396120000|2022-02-09 08:42:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644396130000|2022-02-09 08:42:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644396140000|2022-02-09 08:42:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644396160000|2022-02-09 08:42:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644396170000|2022-02-09 08:42:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644396180000|2022-02-09 08:43:00|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|4
1644396200000|2022-02-09 08:43:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644396210000|2022-02-09 08:43:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644396220000|2022-02-09 08:43:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644396230000|2022-02-09 08:43:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644396240000|2022-02-09 08:44:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644396250000|2022-02-09 08:44:10|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|3
1644396260000|2022-02-09 08:44:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644396280000|2022-02-09 08:44:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644396290000|2022-02-09 08:44:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644396300000|2022-02-09 08:45:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644396310000|2022-02-09 08:45:10|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1644396320000|2022-02-09 08:45:20|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644396330000|2022-02-09 08:45:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|11
1644396340000|2022-02-09 08:45:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644396350000|2022-02-09 08:45:50|23.7|23.5|23.73|23.53|23.73|23.53|23.7|23.5|5
1644396360000|2022-02-09 08:46:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1644396370000|2022-02-09 08:46:10|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|8
1644396380000|2022-02-09 08:46:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644396390000|2022-02-09 08:46:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644396400000|2022-02-09 08:46:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644396410000|2022-02-09 08:46:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644396420000|2022-02-09 08:47:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644396440000|2022-02-09 08:47:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644396450000|2022-02-09 08:47:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644396460000|2022-02-09 08:47:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644396490000|2022-02-09 08:48:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644396500000|2022-02-09 08:48:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644396510000|2022-02-09 08:48:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644396520000|2022-02-09 08:48:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644396530000|2022-02-09 08:48:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644396540000|2022-02-09 08:49:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644396550000|2022-02-09 08:49:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644396570000|2022-02-09 08:49:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644396580000|2022-02-09 08:49:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1644396590000|2022-02-09 08:49:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644396600000|2022-02-09 08:50:00|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|9
1644396610000|2022-02-09 08:50:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644396620000|2022-02-09 08:50:20|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|4
1644396640000|2022-02-09 08:50:40|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|4
1644396650000|2022-02-09 08:50:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644396660000|2022-02-09 08:51:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644396670000|2022-02-09 08:51:10|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1644396680000|2022-02-09 08:51:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644396690000|2022-02-09 08:51:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644396700000|2022-02-09 08:51:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644396720000|2022-02-09 08:52:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644396730000|2022-02-09 08:52:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1644396740000|2022-02-09 08:52:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644396750000|2022-02-09 08:52:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644396760000|2022-02-09 08:52:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644396770000|2022-02-09 08:52:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644396780000|2022-02-09 08:53:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644396790000|2022-02-09 08:53:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644396800000|2022-02-09 08:53:20|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1644396820000|2022-02-09 08:53:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644396830000|2022-02-09 08:53:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644396840000|2022-02-09 08:54:00|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644396850000|2022-02-09 08:54:10|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|11
1644396860000|2022-02-09 08:54:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1644396870000|2022-02-09 08:54:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1644396880000|2022-02-09 08:54:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|8
1644396900000|2022-02-09 08:55:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644396910000|2022-02-09 08:55:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644396920000|2022-02-09 08:55:20|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|12
1644396930000|2022-02-09 08:55:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644396940000|2022-02-09 08:55:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644396950000|2022-02-09 08:55:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644396960000|2022-02-09 08:56:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644397000000|2022-02-09 08:56:40|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|3
1644397030000|2022-02-09 08:57:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644397040000|2022-02-09 08:57:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644397050000|2022-02-09 08:57:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|9
1644397100000|2022-02-09 08:58:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644397150000|2022-02-09 08:59:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644397170000|2022-02-09 08:59:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644397190000|2022-02-09 08:59:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644397200000|2022-02-09 09:00:00|23.72|23.52|23.75|23.55|23.75|23.55|23.72|23.52|4
1644397210000|2022-02-09 09:00:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|6
1644397220000|2022-02-09 09:00:20|23.76|23.56|23.79|23.59|23.79|23.59|23.76|23.56|10
1644397230000|2022-02-09 09:00:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644397240000|2022-02-09 09:00:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644397260000|2022-02-09 09:01:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644397270000|2022-02-09 09:01:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644397280000|2022-02-09 09:01:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644397290000|2022-02-09 09:01:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|8
1644397300000|2022-02-09 09:01:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644397310000|2022-02-09 09:01:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644397320000|2022-02-09 09:02:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|8
1644397340000|2022-02-09 09:02:20|23.8|23.6|23.84|23.64|23.87|23.67|23.8|23.6|13
1644397350000|2022-02-09 09:02:30|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|7
1644397360000|2022-02-09 09:02:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|10
1644397370000|2022-02-09 09:02:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644397380000|2022-02-09 09:03:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644397390000|2022-02-09 09:03:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644397400000|2022-02-09 09:03:20|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|4
1644397410000|2022-02-09 09:03:30|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|13
1644397420000|2022-02-09 09:03:40|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|4
1644397430000|2022-02-09 09:03:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644397440000|2022-02-09 09:04:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644397450000|2022-02-09 09:04:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644397460000|2022-02-09 09:04:20|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644397470000|2022-02-09 09:04:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644397500000|2022-02-09 09:05:00|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|6
1644397520000|2022-02-09 09:05:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644397530000|2022-02-09 09:05:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|8
1644397540000|2022-02-09 09:05:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|4
1644397550000|2022-02-09 09:05:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644397570000|2022-02-09 09:06:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644397580000|2022-02-09 09:06:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644397590000|2022-02-09 09:06:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|10
1644397600000|2022-02-09 09:06:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|8
1644397610000|2022-02-09 09:06:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644397620000|2022-02-09 09:07:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644397630000|2022-02-09 09:07:10|23.87|23.67|23.9|23.7|23.91|23.71|23.87|23.67|7
1644397640000|2022-02-09 09:07:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644397650000|2022-02-09 09:07:30|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|5
1644397660000|2022-02-09 09:07:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644397670000|2022-02-09 09:07:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644397690000|2022-02-09 09:08:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644397700000|2022-02-09 09:08:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644397710000|2022-02-09 09:08:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644397720000|2022-02-09 09:08:40|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|6
1644397730000|2022-02-09 09:08:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644397740000|2022-02-09 09:09:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644397760000|2022-02-09 09:09:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644397770000|2022-02-09 09:09:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644397780000|2022-02-09 09:09:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644397790000|2022-02-09 09:09:50|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|7
1644397800000|2022-02-09 09:10:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644397810000|2022-02-09 09:10:10|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|9
1644397820000|2022-02-09 09:10:20|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|7
1644397830000|2022-02-09 09:10:30|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|8
1644397840000|2022-02-09 09:10:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644397860000|2022-02-09 09:11:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644397870000|2022-02-09 09:11:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644397880000|2022-02-09 09:11:20|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|6
1644397890000|2022-02-09 09:11:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644397930000|2022-02-09 09:12:10|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|5
1644397940000|2022-02-09 09:12:20|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|4
1644397950000|2022-02-09 09:12:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644397960000|2022-02-09 09:12:40|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|7
1644397980000|2022-02-09 09:13:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644397990000|2022-02-09 09:13:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644398000000|2022-02-09 09:13:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|8
1644398020000|2022-02-09 09:13:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644398030000|2022-02-09 09:13:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644398040000|2022-02-09 09:14:00|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|4
1644398050000|2022-02-09 09:14:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644398060000|2022-02-09 09:14:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644398070000|2022-02-09 09:14:30|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|3
1644398080000|2022-02-09 09:14:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644398100000|2022-02-09 09:15:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644398130000|2022-02-09 09:15:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644398140000|2022-02-09 09:15:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644398160000|2022-02-09 09:16:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644398180000|2022-02-09 09:16:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644398190000|2022-02-09 09:16:30|23.9|23.7|23.92|23.72|23.93|23.73|23.9|23.7|11
1644398200000|2022-02-09 09:16:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644398210000|2022-02-09 09:16:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644398220000|2022-02-09 09:17:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644398230000|2022-02-09 09:17:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644398240000|2022-02-09 09:17:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644398250000|2022-02-09 09:17:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644398260000|2022-02-09 09:17:40|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|4
1644398270000|2022-02-09 09:17:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644398280000|2022-02-09 09:18:00|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644398290000|2022-02-09 09:18:10|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|9
1644398300000|2022-02-09 09:18:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644398310000|2022-02-09 09:18:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644398320000|2022-02-09 09:18:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644398330000|2022-02-09 09:18:50|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|5
1644398340000|2022-02-09 09:19:00|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644398350000|2022-02-09 09:19:10|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644398370000|2022-02-09 09:19:30|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|7
1644398380000|2022-02-09 09:19:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644398390000|2022-02-09 09:19:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644398400000|2022-02-09 09:20:00|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|6
1644398410000|2022-02-09 09:20:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644398420000|2022-02-09 09:20:20|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|7
1644398430000|2022-02-09 09:20:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644398440000|2022-02-09 09:20:40|23.88|23.68|23.88|23.68|23.9|23.7|23.88|23.68|9
1644398450000|2022-02-09 09:20:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644398460000|2022-02-09 09:21:00|23.9|23.7|23.91|23.71|23.91|23.71|23.88|23.68|11
1644398470000|2022-02-09 09:21:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644398480000|2022-02-09 09:21:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|9
1644398490000|2022-02-09 09:21:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|9
1644398500000|2022-02-09 09:21:40|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644398520000|2022-02-09 09:22:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644398530000|2022-02-09 09:22:10|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644398540000|2022-02-09 09:22:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644398550000|2022-02-09 09:22:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644398560000|2022-02-09 09:22:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644398570000|2022-02-09 09:22:50|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|6
1644398580000|2022-02-09 09:23:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644398590000|2022-02-09 09:23:10|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|4
1644398600000|2022-02-09 09:23:20|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|3
1644398610000|2022-02-09 09:23:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644398620000|2022-02-09 09:23:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|7
1644398640000|2022-02-09 09:24:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644398650000|2022-02-09 09:24:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644398660000|2022-02-09 09:24:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644398670000|2022-02-09 09:24:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644398690000|2022-02-09 09:24:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644398700000|2022-02-09 09:25:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644398710000|2022-02-09 09:25:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644398740000|2022-02-09 09:25:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644398750000|2022-02-09 09:25:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1644398760000|2022-02-09 09:26:00|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644398770000|2022-02-09 09:26:10|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644398780000|2022-02-09 09:26:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644398810000|2022-02-09 09:26:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644398820000|2022-02-09 09:27:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644398830000|2022-02-09 09:27:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644398840000|2022-02-09 09:27:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644398850000|2022-02-09 09:27:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644398860000|2022-02-09 09:27:40|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|11
1644398870000|2022-02-09 09:27:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644398890000|2022-02-09 09:28:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644398900000|2022-02-09 09:28:20|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|9
1644398910000|2022-02-09 09:28:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1644398920000|2022-02-09 09:28:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644398930000|2022-02-09 09:28:50|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644398940000|2022-02-09 09:29:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644398950000|2022-02-09 09:29:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|11
1644398960000|2022-02-09 09:29:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644398970000|2022-02-09 09:29:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644398980000|2022-02-09 09:29:40|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644399000000|2022-02-09 09:30:00|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|3
1644399010000|2022-02-09 09:30:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|12
1644399020000|2022-02-09 09:30:20|23.96|23.76|23.97|23.77|23.98|23.78|23.95|23.75|6
1644399040000|2022-02-09 09:30:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644399050000|2022-02-09 09:30:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|16
1644399060000|2022-02-09 09:31:00|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|7
1644399070000|2022-02-09 09:31:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|11
1644399080000|2022-02-09 09:31:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644399090000|2022-02-09 09:31:30|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|5
1644399100000|2022-02-09 09:31:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644399120000|2022-02-09 09:32:00|23.95|23.75|23.94|23.74|23.95|23.75|23.93|23.73|10
1644399130000|2022-02-09 09:32:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644399140000|2022-02-09 09:32:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644399150000|2022-02-09 09:32:30|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644399170000|2022-02-09 09:32:50|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|6
1644399190000|2022-02-09 09:33:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644399200000|2022-02-09 09:33:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644399210000|2022-02-09 09:33:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644399220000|2022-02-09 09:33:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644399240000|2022-02-09 09:34:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644399260000|2022-02-09 09:34:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644399280000|2022-02-09 09:34:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644399300000|2022-02-09 09:35:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644399320000|2022-02-09 09:35:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|9
1644399330000|2022-02-09 09:35:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|10
1644399340000|2022-02-09 09:35:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644399350000|2022-02-09 09:35:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644399370000|2022-02-09 09:36:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644399380000|2022-02-09 09:36:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644399390000|2022-02-09 09:36:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644399400000|2022-02-09 09:36:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644399410000|2022-02-09 09:36:50|23.89|23.69|23.87|23.67|23.9|23.7|23.87|23.67|7
1644399420000|2022-02-09 09:37:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644399430000|2022-02-09 09:37:10|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|7
1644399440000|2022-02-09 09:37:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1644399450000|2022-02-09 09:37:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644399460000|2022-02-09 09:37:40|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|3
1644399470000|2022-02-09 09:37:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644399480000|2022-02-09 09:38:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644399490000|2022-02-09 09:38:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644399500000|2022-02-09 09:38:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644399510000|2022-02-09 09:38:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1644399520000|2022-02-09 09:38:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644399540000|2022-02-09 09:39:00|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644399550000|2022-02-09 09:39:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644399570000|2022-02-09 09:39:30|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|4
1644399580000|2022-02-09 09:39:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644399590000|2022-02-09 09:39:50|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|6
1644399600000|2022-02-09 09:40:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644399610000|2022-02-09 09:40:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644399620000|2022-02-09 09:40:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644399630000|2022-02-09 09:40:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644399640000|2022-02-09 09:40:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644399650000|2022-02-09 09:40:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644399660000|2022-02-09 09:41:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644399670000|2022-02-09 09:41:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644399680000|2022-02-09 09:41:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644399690000|2022-02-09 09:41:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644399700000|2022-02-09 09:41:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644399710000|2022-02-09 09:41:50|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1644399720000|2022-02-09 09:42:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644399740000|2022-02-09 09:42:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644399750000|2022-02-09 09:42:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644399760000|2022-02-09 09:42:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1644399770000|2022-02-09 09:42:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644399790000|2022-02-09 09:43:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|6
1644399800000|2022-02-09 09:43:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644399810000|2022-02-09 09:43:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644399820000|2022-02-09 09:43:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1644399830000|2022-02-09 09:43:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644399840000|2022-02-09 09:44:00|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644399850000|2022-02-09 09:44:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644399860000|2022-02-09 09:44:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644399870000|2022-02-09 09:44:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|8
1644399890000|2022-02-09 09:44:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|8
1644399900000|2022-02-09 09:45:00|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|3
1644399910000|2022-02-09 09:45:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644399920000|2022-02-09 09:45:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644399930000|2022-02-09 09:45:30|23.93|23.73|23.96|23.76|23.96|23.76|23.93|23.73|9
1644399940000|2022-02-09 09:45:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644399950000|2022-02-09 09:45:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644399960000|2022-02-09 09:46:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644399970000|2022-02-09 09:46:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1644399980000|2022-02-09 09:46:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644399990000|2022-02-09 09:46:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644400000000|2022-02-09 09:46:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644400020000|2022-02-09 09:47:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644400060000|2022-02-09 09:47:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644400070000|2022-02-09 09:47:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644400100000|2022-02-09 09:48:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644400110000|2022-02-09 09:48:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644400120000|2022-02-09 09:48:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644400130000|2022-02-09 09:48:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644400140000|2022-02-09 09:49:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644400150000|2022-02-09 09:49:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644400160000|2022-02-09 09:49:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644400170000|2022-02-09 09:49:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644400250000|2022-02-09 09:50:50|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|9
1644400260000|2022-02-09 09:51:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644400270000|2022-02-09 09:51:10|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|7
1644400280000|2022-02-09 09:51:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644400290000|2022-02-09 09:51:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644400300000|2022-02-09 09:51:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644400310000|2022-02-09 09:51:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644400320000|2022-02-09 09:52:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1644400330000|2022-02-09 09:52:10|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644400340000|2022-02-09 09:52:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644400350000|2022-02-09 09:52:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644400360000|2022-02-09 09:52:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644400370000|2022-02-09 09:52:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644400380000|2022-02-09 09:53:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644400390000|2022-02-09 09:53:10|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|4
1644400400000|2022-02-09 09:53:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644400420000|2022-02-09 09:53:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644400430000|2022-02-09 09:53:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644400440000|2022-02-09 09:54:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644400450000|2022-02-09 09:54:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644400460000|2022-02-09 09:54:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644400470000|2022-02-09 09:54:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644400480000|2022-02-09 09:54:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644400510000|2022-02-09 09:55:10|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|6
1644400520000|2022-02-09 09:55:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644400530000|2022-02-09 09:55:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644400540000|2022-02-09 09:55:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644400550000|2022-02-09 09:55:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644400560000|2022-02-09 09:56:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1644400580000|2022-02-09 09:56:20|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644400590000|2022-02-09 09:56:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644400600000|2022-02-09 09:56:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644400610000|2022-02-09 09:56:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644400630000|2022-02-09 09:57:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644400660000|2022-02-09 09:57:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644400670000|2022-02-09 09:57:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644400680000|2022-02-09 09:58:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644400690000|2022-02-09 09:58:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1644400700000|2022-02-09 09:58:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1644400710000|2022-02-09 09:58:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644400740000|2022-02-09 09:59:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644400750000|2022-02-09 09:59:10|23.8|23.6|23.77|23.57|23.8|23.6|23.77|23.57|10
1644400770000|2022-02-09 09:59:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644400780000|2022-02-09 09:59:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644400790000|2022-02-09 09:59:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644400800000|2022-02-09 10:00:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644400810000|2022-02-09 10:00:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644400820000|2022-02-09 10:00:20|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|13
1644400830000|2022-02-09 10:00:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644400840000|2022-02-09 10:00:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644400850000|2022-02-09 10:00:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644400860000|2022-02-09 10:01:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644400870000|2022-02-09 10:01:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|9
1644400880000|2022-02-09 10:01:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644400900000|2022-02-09 10:01:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644400910000|2022-02-09 10:01:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644400920000|2022-02-09 10:02:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644400930000|2022-02-09 10:02:10|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1644400940000|2022-02-09 10:02:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644400950000|2022-02-09 10:02:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644400960000|2022-02-09 10:02:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644400970000|2022-02-09 10:02:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644400980000|2022-02-09 10:03:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|8
1644400990000|2022-02-09 10:03:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644401000000|2022-02-09 10:03:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644401010000|2022-02-09 10:03:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644401020000|2022-02-09 10:03:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644401030000|2022-02-09 10:03:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1644401060000|2022-02-09 10:04:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644401070000|2022-02-09 10:04:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644401110000|2022-02-09 10:05:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644401120000|2022-02-09 10:05:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644401130000|2022-02-09 10:05:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644401140000|2022-02-09 10:05:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644401150000|2022-02-09 10:05:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644401160000|2022-02-09 10:06:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1644401170000|2022-02-09 10:06:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1644401180000|2022-02-09 10:06:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644401190000|2022-02-09 10:06:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644401200000|2022-02-09 10:06:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644401210000|2022-02-09 10:06:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644401220000|2022-02-09 10:07:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644401230000|2022-02-09 10:07:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644401240000|2022-02-09 10:07:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644401250000|2022-02-09 10:07:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644401260000|2022-02-09 10:07:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644401280000|2022-02-09 10:08:00|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|5
1644401290000|2022-02-09 10:08:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644401300000|2022-02-09 10:08:20|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|8
1644401310000|2022-02-09 10:08:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644401330000|2022-02-09 10:08:50|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|6
1644401340000|2022-02-09 10:09:00|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|9
1644401350000|2022-02-09 10:09:10|23.83|23.63|23.85|23.65|23.86|23.66|23.83|23.63|9
1644401360000|2022-02-09 10:09:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644401370000|2022-02-09 10:09:30|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|8
1644401380000|2022-02-09 10:09:40|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|10
1644401390000|2022-02-09 10:09:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|10
1644401400000|2022-02-09 10:10:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644401420000|2022-02-09 10:10:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644401430000|2022-02-09 10:10:30|23.88|23.68|23.87|23.67|23.89|23.69|23.87|23.67|4
1644401440000|2022-02-09 10:10:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644401450000|2022-02-09 10:10:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644401460000|2022-02-09 10:11:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1644401480000|2022-02-09 10:11:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|11
1644401490000|2022-02-09 10:11:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|8
1644401500000|2022-02-09 10:11:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401510000|2022-02-09 10:11:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644401520000|2022-02-09 10:12:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644401530000|2022-02-09 10:12:10|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644401550000|2022-02-09 10:12:30|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|6
1644401560000|2022-02-09 10:12:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644401570000|2022-02-09 10:12:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644401580000|2022-02-09 10:13:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644401590000|2022-02-09 10:13:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|12
1644401600000|2022-02-09 10:13:20|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|4
1644401610000|2022-02-09 10:13:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644401620000|2022-02-09 10:13:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644401630000|2022-02-09 10:13:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644401640000|2022-02-09 10:14:00|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644401650000|2022-02-09 10:14:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|9
1644401660000|2022-02-09 10:14:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644401670000|2022-02-09 10:14:30|23.89|23.69|23.91|23.71|23.91|23.71|23.88|23.68|7
1644401680000|2022-02-09 10:14:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644401690000|2022-02-09 10:14:50|23.9|23.7|23.89|23.69|23.91|23.71|23.89|23.69|4
1644401700000|2022-02-09 10:15:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1644401720000|2022-02-09 10:15:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644401730000|2022-02-09 10:15:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644401740000|2022-02-09 10:15:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644401750000|2022-02-09 10:15:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644401760000|2022-02-09 10:16:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401770000|2022-02-09 10:16:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401790000|2022-02-09 10:16:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401800000|2022-02-09 10:16:40|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|4
1644401810000|2022-02-09 10:16:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1644401820000|2022-02-09 10:17:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401830000|2022-02-09 10:17:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401840000|2022-02-09 10:17:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644401850000|2022-02-09 10:17:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644401860000|2022-02-09 10:17:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644401870000|2022-02-09 10:17:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644401890000|2022-02-09 10:18:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644401900000|2022-02-09 10:18:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644401910000|2022-02-09 10:18:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644401920000|2022-02-09 10:18:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1644401930000|2022-02-09 10:18:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644401940000|2022-02-09 10:19:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644401950000|2022-02-09 10:19:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644401960000|2022-02-09 10:19:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1644401980000|2022-02-09 10:19:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644401990000|2022-02-09 10:19:50|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|4
1644402000000|2022-02-09 10:20:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644402010000|2022-02-09 10:20:10|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644402030000|2022-02-09 10:20:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644402040000|2022-02-09 10:20:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644402070000|2022-02-09 10:21:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644402080000|2022-02-09 10:21:20|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|7
1644402100000|2022-02-09 10:21:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644402120000|2022-02-09 10:22:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1644402130000|2022-02-09 10:22:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644402140000|2022-02-09 10:22:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644402150000|2022-02-09 10:22:30|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|6
1644402160000|2022-02-09 10:22:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402170000|2022-02-09 10:22:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644402190000|2022-02-09 10:23:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644402200000|2022-02-09 10:23:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644402210000|2022-02-09 10:23:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644402230000|2022-02-09 10:23:50|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|5
1644402240000|2022-02-09 10:24:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644402260000|2022-02-09 10:24:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402290000|2022-02-09 10:24:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402320000|2022-02-09 10:25:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644402330000|2022-02-09 10:25:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644402350000|2022-02-09 10:25:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644402360000|2022-02-09 10:26:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644402370000|2022-02-09 10:26:10|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644402380000|2022-02-09 10:26:20|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|7
1644402390000|2022-02-09 10:26:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|11
1644402400000|2022-02-09 10:26:40|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|12
1644402410000|2022-02-09 10:26:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644402420000|2022-02-09 10:27:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644402440000|2022-02-09 10:27:20|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|6
1644402450000|2022-02-09 10:27:30|23.94|23.74|23.92|23.72|23.94|23.74|23.92|23.72|5
1644402460000|2022-02-09 10:27:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644402470000|2022-02-09 10:27:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644402480000|2022-02-09 10:28:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402490000|2022-02-09 10:28:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402500000|2022-02-09 10:28:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644402520000|2022-02-09 10:28:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1644402530000|2022-02-09 10:28:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1644402540000|2022-02-09 10:29:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644402570000|2022-02-09 10:29:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644402580000|2022-02-09 10:29:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644402590000|2022-02-09 10:29:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644402600000|2022-02-09 10:30:00|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|6
1644402610000|2022-02-09 10:30:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|7
1644402620000|2022-02-09 10:30:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644402640000|2022-02-09 10:30:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644402670000|2022-02-09 10:31:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644402690000|2022-02-09 10:31:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644402700000|2022-02-09 10:31:40|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644402720000|2022-02-09 10:32:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644402730000|2022-02-09 10:32:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644402760000|2022-02-09 10:32:40|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644402770000|2022-02-09 10:32:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644402780000|2022-02-09 10:33:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644402790000|2022-02-09 10:33:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644402800000|2022-02-09 10:33:20|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644402810000|2022-02-09 10:33:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644402820000|2022-02-09 10:33:40|23.9|23.7|23.87|23.67|23.9|23.7|23.87|23.67|16
1644402830000|2022-02-09 10:33:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|10
1644402840000|2022-02-09 10:34:00|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644402850000|2022-02-09 10:34:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644402860000|2022-02-09 10:34:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644402870000|2022-02-09 10:34:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644402880000|2022-02-09 10:34:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644402890000|2022-02-09 10:34:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644402900000|2022-02-09 10:35:00|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|7
1644402910000|2022-02-09 10:35:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1644402920000|2022-02-09 10:35:20|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|4
1644402930000|2022-02-09 10:35:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644402940000|2022-02-09 10:35:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644402950000|2022-02-09 10:35:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644402960000|2022-02-09 10:36:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644402970000|2022-02-09 10:36:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644402980000|2022-02-09 10:36:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644402990000|2022-02-09 10:36:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644403020000|2022-02-09 10:37:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644403030000|2022-02-09 10:37:10|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644403040000|2022-02-09 10:37:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644403050000|2022-02-09 10:37:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644403060000|2022-02-09 10:37:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644403070000|2022-02-09 10:37:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644403080000|2022-02-09 10:38:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644403090000|2022-02-09 10:38:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644403100000|2022-02-09 10:38:20|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|3
1644403110000|2022-02-09 10:38:30|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|6
1644403120000|2022-02-09 10:38:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644403130000|2022-02-09 10:38:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644403140000|2022-02-09 10:39:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644403150000|2022-02-09 10:39:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644403170000|2022-02-09 10:39:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|8
1644403220000|2022-02-09 10:40:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1644403230000|2022-02-09 10:40:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|9
1644403240000|2022-02-09 10:40:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644403250000|2022-02-09 10:40:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644403260000|2022-02-09 10:41:00|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|6
1644403270000|2022-02-09 10:41:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644403280000|2022-02-09 10:41:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644403290000|2022-02-09 10:41:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644403300000|2022-02-09 10:41:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1644403310000|2022-02-09 10:41:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644403330000|2022-02-09 10:42:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644403340000|2022-02-09 10:42:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644403370000|2022-02-09 10:42:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644403380000|2022-02-09 10:43:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644403390000|2022-02-09 10:43:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644403400000|2022-02-09 10:43:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644403410000|2022-02-09 10:43:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644403420000|2022-02-09 10:43:40|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|5
1644403430000|2022-02-09 10:43:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644403440000|2022-02-09 10:44:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644403450000|2022-02-09 10:44:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644403470000|2022-02-09 10:44:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644403490000|2022-02-09 10:44:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644403530000|2022-02-09 10:45:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644403540000|2022-02-09 10:45:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644403550000|2022-02-09 10:45:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644403560000|2022-02-09 10:46:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1644403570000|2022-02-09 10:46:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644403580000|2022-02-09 10:46:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644403660000|2022-02-09 10:47:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644403670000|2022-02-09 10:47:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644403680000|2022-02-09 10:48:00|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|5
1644403690000|2022-02-09 10:48:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644403700000|2022-02-09 10:48:20|23.82|23.62|23.81|23.61|23.83|23.63|23.8|23.6|12
1644403710000|2022-02-09 10:48:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|10
1644403720000|2022-02-09 10:48:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644403730000|2022-02-09 10:48:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|15
1644403740000|2022-02-09 10:49:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1644403750000|2022-02-09 10:49:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644403760000|2022-02-09 10:49:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644403770000|2022-02-09 10:49:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644403780000|2022-02-09 10:49:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|10
1644403790000|2022-02-09 10:49:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644403810000|2022-02-09 10:50:10|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|7
1644403820000|2022-02-09 10:50:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644403830000|2022-02-09 10:50:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644403840000|2022-02-09 10:50:40|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|7
1644403860000|2022-02-09 10:51:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644403880000|2022-02-09 10:51:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644403890000|2022-02-09 10:51:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644403900000|2022-02-09 10:51:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644403910000|2022-02-09 10:51:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|9
1644403920000|2022-02-09 10:52:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644403930000|2022-02-09 10:52:10|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|4
1644403940000|2022-02-09 10:52:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644403950000|2022-02-09 10:52:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644403970000|2022-02-09 10:52:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644403980000|2022-02-09 10:53:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644403990000|2022-02-09 10:53:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644404000000|2022-02-09 10:53:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644404020000|2022-02-09 10:53:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644404060000|2022-02-09 10:54:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644404070000|2022-02-09 10:54:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644404080000|2022-02-09 10:54:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644404110000|2022-02-09 10:55:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644404120000|2022-02-09 10:55:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644404130000|2022-02-09 10:55:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644404140000|2022-02-09 10:55:40|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|4
1644404150000|2022-02-09 10:55:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644404170000|2022-02-09 10:56:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644404180000|2022-02-09 10:56:20|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|6
1644404190000|2022-02-09 10:56:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644404200000|2022-02-09 10:56:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644404220000|2022-02-09 10:57:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644404230000|2022-02-09 10:57:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644404240000|2022-02-09 10:57:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|8
1644404250000|2022-02-09 10:57:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1644404260000|2022-02-09 10:57:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644404270000|2022-02-09 10:57:50|23.85|23.65|23.87|23.67|23.88|23.68|23.84|23.64|8
1644404290000|2022-02-09 10:58:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644404300000|2022-02-09 10:58:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644404310000|2022-02-09 10:58:30|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644404320000|2022-02-09 10:58:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644404340000|2022-02-09 10:59:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644404350000|2022-02-09 10:59:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644404370000|2022-02-09 10:59:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644404380000|2022-02-09 10:59:40|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|3
1644404390000|2022-02-09 10:59:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|8
1644404400000|2022-02-09 11:00:00|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644404410000|2022-02-09 11:00:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|10
1644404430000|2022-02-09 11:00:30|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|5
1644404440000|2022-02-09 11:00:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644404450000|2022-02-09 11:00:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644404460000|2022-02-09 11:01:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644404470000|2022-02-09 11:01:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644404520000|2022-02-09 11:02:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644404530000|2022-02-09 11:02:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644404540000|2022-02-09 11:02:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|11
1644404560000|2022-02-09 11:02:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644404570000|2022-02-09 11:02:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|12
1644404580000|2022-02-09 11:03:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644404600000|2022-02-09 11:03:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644404610000|2022-02-09 11:03:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644404620000|2022-02-09 11:03:40|23.93|23.73|24|23.8|24|23.8|23.93|23.73|8
1644404630000|2022-02-09 11:03:50|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644404640000|2022-02-09 11:04:00|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644404650000|2022-02-09 11:04:10|24|23.8|23.98|23.78|24|23.8|23.98|23.78|11
1644404660000|2022-02-09 11:04:20|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|5
1644404680000|2022-02-09 11:04:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644404700000|2022-02-09 11:05:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644404710000|2022-02-09 11:05:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|7
1644404720000|2022-02-09 11:05:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644404730000|2022-02-09 11:05:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644404740000|2022-02-09 11:05:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644404750000|2022-02-09 11:05:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644404760000|2022-02-09 11:06:00|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644404770000|2022-02-09 11:06:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|8
1644404780000|2022-02-09 11:06:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644404790000|2022-02-09 11:06:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644404800000|2022-02-09 11:06:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|8
1644404830000|2022-02-09 11:07:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|12
1644404840000|2022-02-09 11:07:20|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|4
1644404850000|2022-02-09 11:07:30|23.95|23.75|23.91|23.71|23.95|23.75|23.91|23.71|9
1644404860000|2022-02-09 11:07:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644404870000|2022-02-09 11:07:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644404880000|2022-02-09 11:08:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644404890000|2022-02-09 11:08:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644404900000|2022-02-09 11:08:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644404910000|2022-02-09 11:08:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644404920000|2022-02-09 11:08:40|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|5
1644404930000|2022-02-09 11:08:50|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|5
1644404940000|2022-02-09 11:09:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644404950000|2022-02-09 11:09:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1644404960000|2022-02-09 11:09:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644404970000|2022-02-09 11:09:30|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|12
1644404980000|2022-02-09 11:09:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644404990000|2022-02-09 11:09:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644405000000|2022-02-09 11:10:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644405010000|2022-02-09 11:10:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644405020000|2022-02-09 11:10:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|9
1644405030000|2022-02-09 11:10:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644405040000|2022-02-09 11:10:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644405060000|2022-02-09 11:11:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644405070000|2022-02-09 11:11:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644405080000|2022-02-09 11:11:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644405090000|2022-02-09 11:11:30|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|6
1644405100000|2022-02-09 11:11:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644405110000|2022-02-09 11:11:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644405120000|2022-02-09 11:12:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644405150000|2022-02-09 11:12:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|14
1644405160000|2022-02-09 11:12:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644405170000|2022-02-09 11:12:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644405180000|2022-02-09 11:13:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644405190000|2022-02-09 11:13:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644405210000|2022-02-09 11:13:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644405220000|2022-02-09 11:13:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644405230000|2022-02-09 11:13:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644405250000|2022-02-09 11:14:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644405260000|2022-02-09 11:14:20|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|7
1644405270000|2022-02-09 11:14:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1644405280000|2022-02-09 11:14:40|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644405290000|2022-02-09 11:14:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644405300000|2022-02-09 11:15:00|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|5
1644405310000|2022-02-09 11:15:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644405320000|2022-02-09 11:15:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644405330000|2022-02-09 11:15:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644405340000|2022-02-09 11:15:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1644405350000|2022-02-09 11:15:50|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|4
1644405360000|2022-02-09 11:16:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644405370000|2022-02-09 11:16:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644405380000|2022-02-09 11:16:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644405390000|2022-02-09 11:16:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644405400000|2022-02-09 11:16:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644405410000|2022-02-09 11:16:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644405420000|2022-02-09 11:17:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644405450000|2022-02-09 11:17:30|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644405460000|2022-02-09 11:17:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644405490000|2022-02-09 11:18:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644405500000|2022-02-09 11:18:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644405510000|2022-02-09 11:18:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644405520000|2022-02-09 11:18:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644405530000|2022-02-09 11:18:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644405540000|2022-02-09 11:19:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644405550000|2022-02-09 11:19:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644405570000|2022-02-09 11:19:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644405580000|2022-02-09 11:19:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644405590000|2022-02-09 11:19:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644405600000|2022-02-09 11:20:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644405610000|2022-02-09 11:20:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644405620000|2022-02-09 11:20:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644405630000|2022-02-09 11:20:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1644405640000|2022-02-09 11:20:40|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|7
1644405650000|2022-02-09 11:20:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644405680000|2022-02-09 11:21:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644405690000|2022-02-09 11:21:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644405700000|2022-02-09 11:21:40|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644405710000|2022-02-09 11:21:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644405720000|2022-02-09 11:22:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644405730000|2022-02-09 11:22:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644405740000|2022-02-09 11:22:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644405760000|2022-02-09 11:22:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644405770000|2022-02-09 11:22:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644405800000|2022-02-09 11:23:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644405810000|2022-02-09 11:23:30|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644405820000|2022-02-09 11:23:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644405840000|2022-02-09 11:24:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644405850000|2022-02-09 11:24:10|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644405860000|2022-02-09 11:24:20|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|5
1644405870000|2022-02-09 11:24:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644405930000|2022-02-09 11:25:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644405940000|2022-02-09 11:25:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644405950000|2022-02-09 11:25:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|6
1644405960000|2022-02-09 11:26:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1644405980000|2022-02-09 11:26:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644405990000|2022-02-09 11:26:30|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|9
1644406020000|2022-02-09 11:27:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644406030000|2022-02-09 11:27:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644406040000|2022-02-09 11:27:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644406050000|2022-02-09 11:27:30|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1644406060000|2022-02-09 11:27:40|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644406070000|2022-02-09 11:27:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644406080000|2022-02-09 11:28:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|9
1644406090000|2022-02-09 11:28:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644406100000|2022-02-09 11:28:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644406120000|2022-02-09 11:28:40|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|4
1644406130000|2022-02-09 11:28:50|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|6
1644406160000|2022-02-09 11:29:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644406170000|2022-02-09 11:29:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|11
1644406190000|2022-02-09 11:29:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644406200000|2022-02-09 11:30:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644406210000|2022-02-09 11:30:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644406220000|2022-02-09 11:30:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644406230000|2022-02-09 11:30:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|12
1644406240000|2022-02-09 11:30:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|12
1644406250000|2022-02-09 11:30:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644406260000|2022-02-09 11:31:00|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644406270000|2022-02-09 11:31:10|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|5
1644406280000|2022-02-09 11:31:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644406290000|2022-02-09 11:31:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644406300000|2022-02-09 11:31:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644406310000|2022-02-09 11:31:50|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|4
1644406320000|2022-02-09 11:32:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644406330000|2022-02-09 11:32:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644406340000|2022-02-09 11:32:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644406350000|2022-02-09 11:32:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644406370000|2022-02-09 11:32:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644406380000|2022-02-09 11:33:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644406390000|2022-02-09 11:33:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644406400000|2022-02-09 11:33:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644406410000|2022-02-09 11:33:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644406430000|2022-02-09 11:33:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644406440000|2022-02-09 11:34:00|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|6
1644406450000|2022-02-09 11:34:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644406470000|2022-02-09 11:34:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644406480000|2022-02-09 11:34:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644406500000|2022-02-09 11:35:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644406520000|2022-02-09 11:35:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644406530000|2022-02-09 11:35:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644406540000|2022-02-09 11:35:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644406550000|2022-02-09 11:35:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|11
1644406560000|2022-02-09 11:36:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644406570000|2022-02-09 11:36:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644406580000|2022-02-09 11:36:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644406590000|2022-02-09 11:36:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644406600000|2022-02-09 11:36:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644406620000|2022-02-09 11:37:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644406630000|2022-02-09 11:37:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644406640000|2022-02-09 11:37:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644406650000|2022-02-09 11:37:30|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|8
1644406660000|2022-02-09 11:37:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644406670000|2022-02-09 11:37:50|23.96|23.76|23.97|23.77|23.98|23.78|23.96|23.76|8
1644406680000|2022-02-09 11:38:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644406690000|2022-02-09 11:38:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644406700000|2022-02-09 11:38:20|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|10
1644406710000|2022-02-09 11:38:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|10
1644406720000|2022-02-09 11:38:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644406730000|2022-02-09 11:38:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644406740000|2022-02-09 11:39:00|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|9
1644406750000|2022-02-09 11:39:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1644406760000|2022-02-09 11:39:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644406770000|2022-02-09 11:39:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|9
1644406780000|2022-02-09 11:39:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644406790000|2022-02-09 11:39:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644406800000|2022-02-09 11:40:00|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|6
1644406810000|2022-02-09 11:40:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644406820000|2022-02-09 11:40:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644406830000|2022-02-09 11:40:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644406840000|2022-02-09 11:40:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644406850000|2022-02-09 11:40:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644406860000|2022-02-09 11:41:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644406890000|2022-02-09 11:41:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644406970000|2022-02-09 11:42:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644406980000|2022-02-09 11:43:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644407000000|2022-02-09 11:43:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644407010000|2022-02-09 11:43:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644407020000|2022-02-09 11:43:40|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|5
1644407040000|2022-02-09 11:44:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644407050000|2022-02-09 11:44:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644407060000|2022-02-09 11:44:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|7
1644407070000|2022-02-09 11:44:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644407080000|2022-02-09 11:44:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644407090000|2022-02-09 11:44:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644407100000|2022-02-09 11:45:00|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644407110000|2022-02-09 11:45:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644407120000|2022-02-09 11:45:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644407130000|2022-02-09 11:45:30|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|3
1644407140000|2022-02-09 11:45:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644407160000|2022-02-09 11:46:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644407170000|2022-02-09 11:46:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|18
1644407180000|2022-02-09 11:46:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644407210000|2022-02-09 11:46:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644407230000|2022-02-09 11:47:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644407240000|2022-02-09 11:47:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644407250000|2022-02-09 11:47:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644407260000|2022-02-09 11:47:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644407270000|2022-02-09 11:47:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644407280000|2022-02-09 11:48:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|9
1644407290000|2022-02-09 11:48:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644407300000|2022-02-09 11:48:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644407310000|2022-02-09 11:48:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644407320000|2022-02-09 11:48:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644407330000|2022-02-09 11:48:50|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|5
1644407340000|2022-02-09 11:49:00|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|6
1644407350000|2022-02-09 11:49:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644407360000|2022-02-09 11:49:20|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|3
1644407380000|2022-02-09 11:49:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644407390000|2022-02-09 11:49:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644407400000|2022-02-09 11:50:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644407410000|2022-02-09 11:50:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644407440000|2022-02-09 11:50:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644407450000|2022-02-09 11:50:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644407460000|2022-02-09 11:51:00|23.96|23.76|23.97|23.77|23.98|23.78|23.96|23.76|10
1644407470000|2022-02-09 11:51:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644407480000|2022-02-09 11:51:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644407490000|2022-02-09 11:51:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644407500000|2022-02-09 11:51:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644407510000|2022-02-09 11:51:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644407520000|2022-02-09 11:52:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644407530000|2022-02-09 11:52:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|10
1644407540000|2022-02-09 11:52:20|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|13
1644407550000|2022-02-09 11:52:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644407560000|2022-02-09 11:52:40|23.93|23.73|23.94|23.74|23.95|23.75|23.93|23.73|4
1644407580000|2022-02-09 11:53:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644407590000|2022-02-09 11:53:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644407600000|2022-02-09 11:53:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644407610000|2022-02-09 11:53:30|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|5
1644407620000|2022-02-09 11:53:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644407630000|2022-02-09 11:53:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644407650000|2022-02-09 11:54:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644407680000|2022-02-09 11:54:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644407690000|2022-02-09 11:54:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644407700000|2022-02-09 11:55:00|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644407710000|2022-02-09 11:55:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644407720000|2022-02-09 11:55:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644407730000|2022-02-09 11:55:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644407740000|2022-02-09 11:55:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644407760000|2022-02-09 11:56:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644407770000|2022-02-09 11:56:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644407780000|2022-02-09 11:56:20|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|5
1644407790000|2022-02-09 11:56:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1644407800000|2022-02-09 11:56:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644407840000|2022-02-09 11:57:20|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|10
1644407850000|2022-02-09 11:57:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1644407860000|2022-02-09 11:57:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644407870000|2022-02-09 11:57:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644407900000|2022-02-09 11:58:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644407910000|2022-02-09 11:58:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644407920000|2022-02-09 11:58:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644407930000|2022-02-09 11:58:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1644407940000|2022-02-09 11:59:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|9
1644407950000|2022-02-09 11:59:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644407960000|2022-02-09 11:59:20|23.93|23.73|23.95|23.75|23.95|23.75|23.92|23.72|5
1644407970000|2022-02-09 11:59:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644407980000|2022-02-09 11:59:40|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|8
1644408000000|2022-02-09 12:00:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644408010000|2022-02-09 12:00:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644408030000|2022-02-09 12:00:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644408050000|2022-02-09 12:00:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|8
1644408060000|2022-02-09 12:01:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644408080000|2022-02-09 12:01:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644408090000|2022-02-09 12:01:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644408110000|2022-02-09 12:01:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|8
1644408120000|2022-02-09 12:02:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644408130000|2022-02-09 12:02:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644408140000|2022-02-09 12:02:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644408150000|2022-02-09 12:02:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|8
1644408160000|2022-02-09 12:02:40|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|7
1644408170000|2022-02-09 12:02:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644408180000|2022-02-09 12:03:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1644408190000|2022-02-09 12:03:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|8
1644408200000|2022-02-09 12:03:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644408250000|2022-02-09 12:04:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644408260000|2022-02-09 12:04:20|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644408270000|2022-02-09 12:04:30|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|7
1644408280000|2022-02-09 12:04:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644408290000|2022-02-09 12:04:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644408300000|2022-02-09 12:05:00|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|11
1644408310000|2022-02-09 12:05:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1644408320000|2022-02-09 12:05:20|23.98|23.78|23.95|23.75|23.98|23.78|23.95|23.75|8
1644408330000|2022-02-09 12:05:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644408340000|2022-02-09 12:05:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644408350000|2022-02-09 12:05:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|11
1644408360000|2022-02-09 12:06:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644408370000|2022-02-09 12:06:10|23.9|23.7|23.88|23.68|23.9|23.7|23.87|23.67|9
1644408380000|2022-02-09 12:06:20|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1644408390000|2022-02-09 12:06:30|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|5
1644408400000|2022-02-09 12:06:40|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|8
1644408410000|2022-02-09 12:06:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|15
1644408420000|2022-02-09 12:07:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644408440000|2022-02-09 12:07:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644408450000|2022-02-09 12:07:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644408490000|2022-02-09 12:08:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|9
1644408500000|2022-02-09 12:08:20|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|6
1644408520000|2022-02-09 12:08:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644408530000|2022-02-09 12:08:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644408540000|2022-02-09 12:09:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1644408560000|2022-02-09 12:09:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644408600000|2022-02-09 12:10:00|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|11
1644408610000|2022-02-09 12:10:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1644408620000|2022-02-09 12:10:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644408630000|2022-02-09 12:10:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644408640000|2022-02-09 12:10:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644408650000|2022-02-09 12:10:50|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|7
1644408660000|2022-02-09 12:11:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644408670000|2022-02-09 12:11:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|13
1644408680000|2022-02-09 12:11:20|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|7
1644408700000|2022-02-09 12:11:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644408710000|2022-02-09 12:11:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644408720000|2022-02-09 12:12:00|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|9
1644408740000|2022-02-09 12:12:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644408750000|2022-02-09 12:12:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644408760000|2022-02-09 12:12:40|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1644408780000|2022-02-09 12:13:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644408790000|2022-02-09 12:13:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644408820000|2022-02-09 12:13:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|7
1644408830000|2022-02-09 12:13:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644408840000|2022-02-09 12:14:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644408850000|2022-02-09 12:14:10|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|12
1644408860000|2022-02-09 12:14:20|23.97|23.77|23.97|23.77|23.99|23.79|23.97|23.77|5
1644408870000|2022-02-09 12:14:30|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|8
1644408880000|2022-02-09 12:14:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644408890000|2022-02-09 12:14:50|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644408900000|2022-02-09 12:15:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644408910000|2022-02-09 12:15:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644408930000|2022-02-09 12:15:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644408940000|2022-02-09 12:15:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|7
1644408950000|2022-02-09 12:15:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|10
1644408960000|2022-02-09 12:16:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644408970000|2022-02-09 12:16:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644408990000|2022-02-09 12:16:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644409000000|2022-02-09 12:16:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644409010000|2022-02-09 12:16:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644409020000|2022-02-09 12:17:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644409040000|2022-02-09 12:17:20|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644409050000|2022-02-09 12:17:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644409060000|2022-02-09 12:17:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644409070000|2022-02-09 12:17:50|23.98|23.78|24.01|23.81|24.02|23.82|23.97|23.77|9
1644409080000|2022-02-09 12:18:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644409090000|2022-02-09 12:18:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644409100000|2022-02-09 12:18:20|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644409110000|2022-02-09 12:18:30|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|4
1644409120000|2022-02-09 12:18:40|24.06|23.86|24.1|23.9|24.1|23.9|24.06|23.86|11
1644409130000|2022-02-09 12:18:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644409140000|2022-02-09 12:19:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644409150000|2022-02-09 12:19:10|24.11|23.91|24.12|23.92|24.13|23.93|24.11|23.91|8
1644409160000|2022-02-09 12:19:20|24.13|23.93|24.1|23.9|24.13|23.93|24.1|23.9|6
1644409170000|2022-02-09 12:19:30|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|9
1644409190000|2022-02-09 12:19:50|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|12
1644409200000|2022-02-09 12:20:00|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644409210000|2022-02-09 12:20:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644409220000|2022-02-09 12:20:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644409230000|2022-02-09 12:20:30|24.08|23.88|24.09|23.89|24.1|23.9|24.08|23.88|6
1644409240000|2022-02-09 12:20:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644409250000|2022-02-09 12:20:50|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644409260000|2022-02-09 12:21:00|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644409270000|2022-02-09 12:21:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644409280000|2022-02-09 12:21:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|10
1644409290000|2022-02-09 12:21:30|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|4
1644409300000|2022-02-09 12:21:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644409310000|2022-02-09 12:21:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644409320000|2022-02-09 12:22:00|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|6
1644409330000|2022-02-09 12:22:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644409340000|2022-02-09 12:22:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|4
1644409350000|2022-02-09 12:22:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644409360000|2022-02-09 12:22:40|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1644409370000|2022-02-09 12:22:50|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644409380000|2022-02-09 12:23:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644409400000|2022-02-09 12:23:20|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644409410000|2022-02-09 12:23:30|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644409420000|2022-02-09 12:23:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644409430000|2022-02-09 12:23:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644409450000|2022-02-09 12:24:10|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|5
1644409460000|2022-02-09 12:24:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644409470000|2022-02-09 12:24:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644409480000|2022-02-09 12:24:40|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|11
1644409490000|2022-02-09 12:24:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644409500000|2022-02-09 12:25:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644409510000|2022-02-09 12:25:10|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644409530000|2022-02-09 12:25:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644409540000|2022-02-09 12:25:40|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|16
1644409550000|2022-02-09 12:25:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644409560000|2022-02-09 12:26:00|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|5
1644409570000|2022-02-09 12:26:10|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|12
1644409580000|2022-02-09 12:26:20|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644409600000|2022-02-09 12:26:40|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644409610000|2022-02-09 12:26:50|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644409620000|2022-02-09 12:27:00|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|8
1644409630000|2022-02-09 12:27:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644409640000|2022-02-09 12:27:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644409650000|2022-02-09 12:27:30|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|9
1644409660000|2022-02-09 12:27:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|8
1644409670000|2022-02-09 12:27:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644409680000|2022-02-09 12:28:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644409690000|2022-02-09 12:28:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644409700000|2022-02-09 12:28:20|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|10
1644409710000|2022-02-09 12:28:30|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|8
1644409740000|2022-02-09 12:29:00|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|9
1644409770000|2022-02-09 12:29:30|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|4
1644409780000|2022-02-09 12:29:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644409790000|2022-02-09 12:29:50|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|7
1644409800000|2022-02-09 12:30:00|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|9
1644409810000|2022-02-09 12:30:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644409830000|2022-02-09 12:30:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644409840000|2022-02-09 12:30:40|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644409850000|2022-02-09 12:30:50|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644409860000|2022-02-09 12:31:00|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644409870000|2022-02-09 12:31:10|24.08|23.88|24.09|23.89|24.1|23.9|24.08|23.88|6
1644409880000|2022-02-09 12:31:20|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644409890000|2022-02-09 12:31:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644409900000|2022-02-09 12:31:40|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644409910000|2022-02-09 12:31:50|24.12|23.92|24.13|23.93|24.14|23.94|24.11|23.91|10
1644409920000|2022-02-09 12:32:00|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644409930000|2022-02-09 12:32:10|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644409940000|2022-02-09 12:32:20|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644409950000|2022-02-09 12:32:30|24.12|23.92|24.11|23.91|24.13|23.93|24.1|23.9|10
1644409960000|2022-02-09 12:32:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644409970000|2022-02-09 12:32:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644409980000|2022-02-09 12:33:00|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644409990000|2022-02-09 12:33:10|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644410000000|2022-02-09 12:33:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|8
1644410010000|2022-02-09 12:33:30|24.12|23.92|24.14|23.94|24.14|23.94|24.11|23.91|5
1644410020000|2022-02-09 12:33:40|24.15|23.95|24.17|23.97|24.17|23.97|24.14|23.94|7
1644410030000|2022-02-09 12:33:50|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644410040000|2022-02-09 12:34:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644410050000|2022-02-09 12:34:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|8
1644410060000|2022-02-09 12:34:20|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644410070000|2022-02-09 12:34:30|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644410080000|2022-02-09 12:34:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644410090000|2022-02-09 12:34:50|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|5
1644410100000|2022-02-09 12:35:00|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644410110000|2022-02-09 12:35:10|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|3
1644410120000|2022-02-09 12:35:20|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644410130000|2022-02-09 12:35:30|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|7
1644410140000|2022-02-09 12:35:40|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644410150000|2022-02-09 12:35:50|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|6
1644410160000|2022-02-09 12:36:00|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|3
1644410170000|2022-02-09 12:36:10|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|7
1644410180000|2022-02-09 12:36:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644410190000|2022-02-09 12:36:30|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|7
1644410200000|2022-02-09 12:36:40|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644410210000|2022-02-09 12:36:50|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644410220000|2022-02-09 12:37:00|24.17|23.97|24.2|24|24.2|24|24.17|23.97|3
1644410230000|2022-02-09 12:37:10|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|4
1644410240000|2022-02-09 12:37:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|9
1644410250000|2022-02-09 12:37:30|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644410260000|2022-02-09 12:37:40|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644410270000|2022-02-09 12:37:50|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|4
1644410280000|2022-02-09 12:38:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644410290000|2022-02-09 12:38:10|24.25|24.05|24.24|24.04|24.26|24.06|24.24|24.04|12
1644410300000|2022-02-09 12:38:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|9
1644410320000|2022-02-09 12:38:40|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|6
1644410330000|2022-02-09 12:38:50|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|13
1644410340000|2022-02-09 12:39:00|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|13
1644410350000|2022-02-09 12:39:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|10
1644410360000|2022-02-09 12:39:20|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|7
1644410370000|2022-02-09 12:39:30|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|11
1644410380000|2022-02-09 12:39:40|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|13
1644410390000|2022-02-09 12:39:50|24.25|24.05|24.23|24.03|24.25|24.05|24.23|24.03|11
1644410400000|2022-02-09 12:40:00|24.24|24.04|24.24|24.04|24.24|24.04|24.22|24.02|11
1644410410000|2022-02-09 12:40:10|24.26|24.06|24.29|24.09|24.29|24.09|24.26|24.06|6
1644410420000|2022-02-09 12:40:20|24.28|24.08|24.25|24.05|24.28|24.08|24.25|24.05|20
1644410430000|2022-02-09 12:40:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|7
1644410440000|2022-02-09 12:40:40|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|4
1644410450000|2022-02-09 12:40:50|24.27|24.07|24.27|24.07|24.28|24.08|24.25|24.05|13
1644410460000|2022-02-09 12:41:00|24.26|24.06|24.29|24.09|24.3|24.1|24.26|24.06|8
1644410470000|2022-02-09 12:41:10|24.28|24.08|24.28|24.08|24.3|24.1|24.28|24.08|7
1644410480000|2022-02-09 12:41:20|24.29|24.09|24.29|24.09|24.32|24.12|24.29|24.09|7
1644410490000|2022-02-09 12:41:30|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|11
1644410500000|2022-02-09 12:41:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|8
1644410510000|2022-02-09 12:41:50|24.27|24.07|24.29|24.09|24.29|24.09|24.27|24.07|5
1644410520000|2022-02-09 12:42:00|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|4
1644410530000|2022-02-09 12:42:10|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644410540000|2022-02-09 12:42:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|6
1644410550000|2022-02-09 12:42:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644410560000|2022-02-09 12:42:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644410580000|2022-02-09 12:43:00|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644410590000|2022-02-09 12:43:10|24.25|24.05|24.27|24.07|24.28|24.08|24.25|24.05|7
1644410600000|2022-02-09 12:43:20|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|4
1644410620000|2022-02-09 12:43:40|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|5
1644410630000|2022-02-09 12:43:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644410640000|2022-02-09 12:44:00|24.29|24.09|24.33|24.13|24.33|24.13|24.29|24.09|5
1644410650000|2022-02-09 12:44:10|24.34|24.14|24.31|24.11|24.34|24.14|24.31|24.11|10
1644410660000|2022-02-09 12:44:20|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|7
1644410670000|2022-02-09 12:44:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|9
1644410680000|2022-02-09 12:44:40|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|5
1644410690000|2022-02-09 12:44:50|24.34|24.14|24.36|24.16|24.36|24.16|24.34|24.14|5
1644410700000|2022-02-09 12:45:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|8
1644410710000|2022-02-09 12:45:10|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|5
1644410720000|2022-02-09 12:45:20|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|11
1644410730000|2022-02-09 12:45:30|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|5
1644410740000|2022-02-09 12:45:40|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644410750000|2022-02-09 12:45:50|24.29|24.09|24.31|24.11|24.31|24.11|24.28|24.08|14
1644410760000|2022-02-09 12:46:00|24.32|24.12|24.36|24.16|24.36|24.16|24.32|24.12|11
1644410770000|2022-02-09 12:46:10|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644410780000|2022-02-09 12:46:20|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|4
1644410790000|2022-02-09 12:46:30|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|17
1644410800000|2022-02-09 12:46:40|24.38|24.18|24.35|24.15|24.38|24.18|24.35|24.15|4
1644410810000|2022-02-09 12:46:50|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|7
1644410820000|2022-02-09 12:47:00|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|4
1644410830000|2022-02-09 12:47:10|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|8
1644410840000|2022-02-09 12:47:20|24.35|24.15|24.36|24.16|24.37|24.17|24.35|24.15|6
1644410850000|2022-02-09 12:47:30|24.37|24.17|24.38|24.18|24.38|24.18|24.36|24.16|12
1644410860000|2022-02-09 12:47:40|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|2
1644410870000|2022-02-09 12:47:50|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|9
1644410880000|2022-02-09 12:48:00|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|9
1644410890000|2022-02-09 12:48:10|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|11
1644410900000|2022-02-09 12:48:20|24.36|24.16|24.35|24.15|24.36|24.16|24.34|24.14|8
1644410910000|2022-02-09 12:48:30|24.34|24.14|24.33|24.13|24.35|24.15|24.32|24.12|10
1644410920000|2022-02-09 12:48:40|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644410930000|2022-02-09 12:48:50|24.31|24.11|24.29|24.09|24.31|24.11|24.29|24.09|7
1644410940000|2022-02-09 12:49:00|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|5
1644410950000|2022-02-09 12:49:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644410960000|2022-02-09 12:49:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|8
1644410970000|2022-02-09 12:49:30|24.27|24.07|24.29|24.09|24.29|24.09|24.27|24.07|5
1644410980000|2022-02-09 12:49:40|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|6
1644411000000|2022-02-09 12:50:00|24.28|24.08|24.26|24.06|24.28|24.08|24.25|24.05|5
1644411010000|2022-02-09 12:50:10|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|7
1644411020000|2022-02-09 12:50:20|24.26|24.06|24.27|24.07|24.28|24.08|24.25|24.05|12
1644411030000|2022-02-09 12:50:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644411040000|2022-02-09 12:50:40|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644411050000|2022-02-09 12:50:50|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|6
1644411060000|2022-02-09 12:51:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644411070000|2022-02-09 12:51:10|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644411090000|2022-02-09 12:51:30|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|3
1644411100000|2022-02-09 12:51:40|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644411120000|2022-02-09 12:52:00|24.26|24.06|24.28|24.08|24.28|24.08|24.26|24.06|7
1644411130000|2022-02-09 12:52:10|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644411140000|2022-02-09 12:52:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644411150000|2022-02-09 12:52:30|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644411160000|2022-02-09 12:52:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644411180000|2022-02-09 12:53:00|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644411190000|2022-02-09 12:53:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644411200000|2022-02-09 12:53:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644411210000|2022-02-09 12:53:30|24.32|24.12|24.33|24.13|24.33|24.13|24.31|24.11|3
1644411220000|2022-02-09 12:53:40|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644411230000|2022-02-09 12:53:50|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644411240000|2022-02-09 12:54:00|24.34|24.14|24.31|24.11|24.34|24.14|24.31|24.11|6
1644411250000|2022-02-09 12:54:10|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644411260000|2022-02-09 12:54:20|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644411270000|2022-02-09 12:54:30|24.28|24.08|24.25|24.05|24.29|24.09|24.25|24.05|8
1644411280000|2022-02-09 12:54:40|24.26|24.06|24.25|24.05|24.26|24.06|24.24|24.04|4
1644411290000|2022-02-09 12:54:50|24.26|24.06|24.28|24.08|24.28|24.08|24.25|24.05|11
1644411300000|2022-02-09 12:55:00|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|8
1644411310000|2022-02-09 12:55:10|24.27|24.07|24.25|24.05|24.27|24.07|24.25|24.05|7
1644411320000|2022-02-09 12:55:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644411330000|2022-02-09 12:55:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644411340000|2022-02-09 12:55:40|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|4
1644411350000|2022-02-09 12:55:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|8
1644411370000|2022-02-09 12:56:10|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|9
1644411380000|2022-02-09 12:56:20|24.26|24.06|24.27|24.07|24.27|24.07|24.25|24.05|6
1644411390000|2022-02-09 12:56:30|24.26|24.06|24.25|24.05|24.27|24.07|24.25|24.05|10
1644411400000|2022-02-09 12:56:40|24.26|24.06|24.22|24.02|24.26|24.06|24.22|24.02|13
1644411410000|2022-02-09 12:56:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|8
1644411420000|2022-02-09 12:57:00|24.23|24.03|24.26|24.06|24.26|24.06|24.22|24.02|13
1644411430000|2022-02-09 12:57:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644411440000|2022-02-09 12:57:20|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644411450000|2022-02-09 12:57:30|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644411460000|2022-02-09 12:57:40|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|9
1644411480000|2022-02-09 12:58:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644411490000|2022-02-09 12:58:10|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|9
1644411500000|2022-02-09 12:58:20|24.25|24.05|24.24|24.04|24.26|24.06|24.24|24.04|8
1644411510000|2022-02-09 12:58:30|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644411520000|2022-02-09 12:58:40|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644411530000|2022-02-09 12:58:50|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644411540000|2022-02-09 12:59:00|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|6
1644411550000|2022-02-09 12:59:10|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|8
1644411570000|2022-02-09 12:59:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644411580000|2022-02-09 12:59:40|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|3
1644411590000|2022-02-09 12:59:50|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644411600000|2022-02-09 13:00:00|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644411610000|2022-02-09 13:00:10|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|3
1644411620000|2022-02-09 13:00:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644411630000|2022-02-09 13:00:30|24.23|24.03|24.21|24.01|24.24|24.04|24.21|24.01|5
1644411640000|2022-02-09 13:00:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|8
1644411650000|2022-02-09 13:00:50|24.2|24|24.18|23.98|24.2|24|24.18|23.98|4
1644411660000|2022-02-09 13:01:00|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644411670000|2022-02-09 13:01:10|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644411680000|2022-02-09 13:01:20|24.19|23.99|24.2|24|24.2|24|24.18|23.98|6
1644411690000|2022-02-09 13:01:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644411700000|2022-02-09 13:01:40|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644411710000|2022-02-09 13:01:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644411730000|2022-02-09 13:02:10|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644411740000|2022-02-09 13:02:20|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644411750000|2022-02-09 13:02:30|24.18|23.98|24.2|24|24.2|24|24.18|23.98|7
1644411760000|2022-02-09 13:02:40|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|9
1644411770000|2022-02-09 13:02:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644411780000|2022-02-09 13:03:00|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|7
1644411790000|2022-02-09 13:03:10|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|4
1644411810000|2022-02-09 13:03:30|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644411820000|2022-02-09 13:03:40|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|5
1644411850000|2022-02-09 13:04:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|10
1644411860000|2022-02-09 13:04:20|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644411870000|2022-02-09 13:04:30|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644411880000|2022-02-09 13:04:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644411890000|2022-02-09 13:04:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644411900000|2022-02-09 13:05:00|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|9
1644411910000|2022-02-09 13:05:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|8
1644411920000|2022-02-09 13:05:20|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644411930000|2022-02-09 13:05:30|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644411940000|2022-02-09 13:05:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644411950000|2022-02-09 13:05:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644411960000|2022-02-09 13:06:00|24.27|24.07|24.29|24.09|24.29|24.09|24.27|24.07|5
1644411970000|2022-02-09 13:06:10|24.3|24.1|24.33|24.13|24.33|24.13|24.29|24.09|5
1644411980000|2022-02-09 13:06:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|6
1644411990000|2022-02-09 13:06:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644412000000|2022-02-09 13:06:40|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644412010000|2022-02-09 13:06:50|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644412020000|2022-02-09 13:07:00|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|5
1644412030000|2022-02-09 13:07:10|24.34|24.14|24.32|24.12|24.34|24.14|24.31|24.11|5
1644412040000|2022-02-09 13:07:20|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644412050000|2022-02-09 13:07:30|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644412070000|2022-02-09 13:07:50|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644412080000|2022-02-09 13:08:00|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|7
1644412090000|2022-02-09 13:08:10|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|6
1644412100000|2022-02-09 13:08:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644412110000|2022-02-09 13:08:30|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644412120000|2022-02-09 13:08:40|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644412130000|2022-02-09 13:08:50|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|5
1644412140000|2022-02-09 13:09:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644412150000|2022-02-09 13:09:10|24.3|24.1|24.3|24.1|24.32|24.12|24.3|24.1|3
1644412160000|2022-02-09 13:09:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|6
1644412170000|2022-02-09 13:09:30|24.31|24.11|24.3|24.1|24.31|24.11|24.29|24.09|8
1644412180000|2022-02-09 13:09:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644412190000|2022-02-09 13:09:50|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644412200000|2022-02-09 13:10:00|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644412210000|2022-02-09 13:10:10|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|4
1644412220000|2022-02-09 13:10:20|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|7
1644412230000|2022-02-09 13:10:30|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644412240000|2022-02-09 13:10:40|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644412250000|2022-02-09 13:10:50|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|9
1644412260000|2022-02-09 13:11:00|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|4
1644412280000|2022-02-09 13:11:20|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644412290000|2022-02-09 13:11:30|24.33|24.13|24.38|24.18|24.38|24.18|24.33|24.13|8
1644412300000|2022-02-09 13:11:40|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|11
1644412310000|2022-02-09 13:11:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644412320000|2022-02-09 13:12:00|24.39|24.19|24.43|24.23|24.43|24.23|24.39|24.19|7
1644412330000|2022-02-09 13:12:10|24.44|24.24|24.47|24.27|24.48|24.28|24.43|24.23|10
1644412340000|2022-02-09 13:12:20|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|14
1644412350000|2022-02-09 13:12:30|24.48|24.28|24.48|24.28|24.48|24.28|24.46|24.26|9
1644412360000|2022-02-09 13:12:40|24.46|24.26|24.46|24.26|24.46|24.26|24.45|24.25|5
1644412370000|2022-02-09 13:12:50|24.45|24.25|24.45|24.25|24.46|24.26|24.44|24.24|9
1644412380000|2022-02-09 13:13:00|24.46|24.26|24.47|24.27|24.47|24.27|24.45|24.25|16
1644412390000|2022-02-09 13:13:10|24.46|24.26|24.49|24.29|24.5|24.3|24.46|24.26|16
1644412400000|2022-02-09 13:13:20|24.48|24.28|24.47|24.27|24.49|24.29|24.47|24.27|4
1644412410000|2022-02-09 13:13:30|24.46|24.26|24.43|24.23|24.47|24.27|24.43|24.23|8
1644412420000|2022-02-09 13:13:40|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|8
1644412430000|2022-02-09 13:13:50|24.44|24.24|24.44|24.24|24.44|24.24|24.44|24.24|1
1644412440000|2022-02-09 13:14:00|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|2
1644412450000|2022-02-09 13:14:10|24.43|24.23|24.43|24.23|24.44|24.24|24.42|24.22|13
1644412460000|2022-02-09 13:14:20|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|6
1644412470000|2022-02-09 13:14:30|24.42|24.22|24.41|24.21|24.42|24.22|24.4|24.2|8
1644412480000|2022-02-09 13:14:40|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644412490000|2022-02-09 13:14:50|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644412500000|2022-02-09 13:15:00|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644412510000|2022-02-09 13:15:10|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|3
1644412520000|2022-02-09 13:15:20|24.42|24.22|24.44|24.24|24.44|24.24|24.41|24.21|11
1644412530000|2022-02-09 13:15:30|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|4
1644412540000|2022-02-09 13:15:40|24.45|24.25|24.46|24.26|24.46|24.26|24.44|24.24|6
1644412550000|2022-02-09 13:15:50|24.45|24.25|24.46|24.26|24.46|24.26|24.45|24.25|4
1644412560000|2022-02-09 13:16:00|24.45|24.25|24.43|24.23|24.45|24.25|24.43|24.23|7
1644412570000|2022-02-09 13:16:10|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|5
1644412580000|2022-02-09 13:16:20|24.41|24.21|24.4|24.2|24.42|24.22|24.4|24.2|6
1644412590000|2022-02-09 13:16:30|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|5
1644412600000|2022-02-09 13:16:40|24.38|24.18|24.38|24.18|24.39|24.19|24.36|24.16|17
1644412610000|2022-02-09 13:16:50|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|7
1644412620000|2022-02-09 13:17:00|24.36|24.16|24.36|24.16|24.38|24.18|24.36|24.16|11
1644412630000|2022-02-09 13:17:10|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|7
1644412640000|2022-02-09 13:17:20|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|5
1644412650000|2022-02-09 13:17:30|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|3
1644412660000|2022-02-09 13:17:40|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|4
1644412670000|2022-02-09 13:17:50|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|6
1644412680000|2022-02-09 13:18:00|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|13
1644412690000|2022-02-09 13:18:10|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|5
1644412700000|2022-02-09 13:18:20|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644412710000|2022-02-09 13:18:30|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644412720000|2022-02-09 13:18:40|24.41|24.21|24.4|24.2|24.41|24.21|24.39|24.19|4
1644412730000|2022-02-09 13:18:50|24.39|24.19|24.4|24.2|24.41|24.21|24.39|24.19|13
1644412740000|2022-02-09 13:19:00|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|4
1644412760000|2022-02-09 13:19:20|24.37|24.17|24.33|24.13|24.37|24.17|24.33|24.13|6
1644412770000|2022-02-09 13:19:30|24.34|24.14|24.35|24.15|24.35|24.15|24.33|24.13|8
1644412790000|2022-02-09 13:19:50|24.36|24.16|24.37|24.17|24.37|24.17|24.35|24.15|6
1644412800000|2022-02-09 13:20:00|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644412810000|2022-02-09 13:20:10|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|3
1644412820000|2022-02-09 13:20:20|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644412830000|2022-02-09 13:20:30|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|2
1644412840000|2022-02-09 13:20:40|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|13
1644412850000|2022-02-09 13:20:50|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|5
1644412860000|2022-02-09 13:21:00|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|6
1644412870000|2022-02-09 13:21:10|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|4
1644412880000|2022-02-09 13:21:20|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|10
1644412890000|2022-02-09 13:21:30|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644412900000|2022-02-09 13:21:40|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644412910000|2022-02-09 13:21:50|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|8
1644412920000|2022-02-09 13:22:00|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|7
1644412930000|2022-02-09 13:22:10|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|8
1644412940000|2022-02-09 13:22:20|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|8
1644412950000|2022-02-09 13:22:30|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|3
1644412980000|2022-02-09 13:23:00|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|8
1644412990000|2022-02-09 13:23:10|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|8
1644413000000|2022-02-09 13:23:20|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|6
1644413010000|2022-02-09 13:23:30|24.4|24.2|24.39|24.19|24.41|24.21|24.39|24.19|4
1644413020000|2022-02-09 13:23:40|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|14
1644413030000|2022-02-09 13:23:50|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|10
1644413040000|2022-02-09 13:24:00|24.4|24.2|24.37|24.17|24.4|24.2|24.37|24.17|6
1644413050000|2022-02-09 13:24:10|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|10
1644413060000|2022-02-09 13:24:20|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|4
1644413070000|2022-02-09 13:24:30|24.38|24.18|24.37|24.17|24.38|24.18|24.36|24.16|4
1644413080000|2022-02-09 13:24:40|24.36|24.16|24.4|24.2|24.4|24.2|24.36|24.16|5
1644413090000|2022-02-09 13:24:50|24.39|24.19|24.42|24.22|24.42|24.22|24.39|24.19|4
1644413100000|2022-02-09 13:25:00|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644413110000|2022-02-09 13:25:10|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|9
1644413120000|2022-02-09 13:25:20|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|6
1644413130000|2022-02-09 13:25:30|24.41|24.21|24.39|24.19|24.41|24.21|24.39|24.19|13
1644413140000|2022-02-09 13:25:40|24.4|24.2|24.39|24.19|24.4|24.2|24.38|24.18|6
1644413150000|2022-02-09 13:25:50|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644413160000|2022-02-09 13:26:00|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|14
1644413170000|2022-02-09 13:26:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|12
1644413180000|2022-02-09 13:26:20|24.39|24.19|24.39|24.19|24.39|24.19|24.39|24.19|1
1644413190000|2022-02-09 13:26:30|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644413200000|2022-02-09 13:26:40|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|2
1644413210000|2022-02-09 13:26:50|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|9
1644413220000|2022-02-09 13:27:00|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|2
1644413230000|2022-02-09 13:27:10|24.41|24.21|24.42|24.22|24.43|24.23|24.41|24.21|4
1644413250000|2022-02-09 13:27:30|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644413260000|2022-02-09 13:27:40|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644413270000|2022-02-09 13:27:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644413280000|2022-02-09 13:28:00|24.41|24.21|24.43|24.23|24.43|24.23|24.41|24.21|3
1644413290000|2022-02-09 13:28:10|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644413310000|2022-02-09 13:28:30|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|7
1644413320000|2022-02-09 13:28:40|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|3
1644413330000|2022-02-09 13:28:50|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644413340000|2022-02-09 13:29:00|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644413350000|2022-02-09 13:29:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|10
1644413360000|2022-02-09 13:29:20|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|11
1644413370000|2022-02-09 13:29:30|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|4
1644413380000|2022-02-09 13:29:40|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644413390000|2022-02-09 13:29:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644413400000|2022-02-09 13:30:00|24.43|24.23|24.41|24.21|24.43|24.23|24.41|24.21|5
1644413410000|2022-02-09 13:30:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|6
1644413420000|2022-02-09 13:30:20|24.45|24.25|24.44|24.24|24.45|24.25|24.43|24.23|7
1644413430000|2022-02-09 13:30:30|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644413440000|2022-02-09 13:30:40|24.43|24.23|24.44|24.24|24.45|24.25|24.43|24.23|6
1644413450000|2022-02-09 13:30:50|24.46|24.26|24.45|24.25|24.46|24.26|24.44|24.24|7
1644413460000|2022-02-09 13:31:00|24.46|24.26|24.45|24.25|24.46|24.26|24.44|24.24|6
1644413470000|2022-02-09 13:31:10|24.44|24.24|24.45|24.25|24.45|24.25|24.44|24.24|2
1644413480000|2022-02-09 13:31:20|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|11
1644413490000|2022-02-09 13:31:30|24.45|24.25|24.45|24.25|24.45|24.25|24.44|24.24|5
1644413500000|2022-02-09 13:31:40|24.44|24.24|24.43|24.23|24.45|24.25|24.43|24.23|4
1644413510000|2022-02-09 13:31:50|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|2
1644413520000|2022-02-09 13:32:00|24.44|24.24|24.43|24.23|24.45|24.25|24.43|24.23|13
1644413530000|2022-02-09 13:32:10|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|4
1644413540000|2022-02-09 13:32:20|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644413550000|2022-02-09 13:32:30|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|10
1644413560000|2022-02-09 13:32:40|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|5
1644413570000|2022-02-09 13:32:50|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|8
1644413580000|2022-02-09 13:33:00|24.41|24.21|24.41|24.21|24.43|24.23|24.41|24.21|5
1644413590000|2022-02-09 13:33:10|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|4
1644413600000|2022-02-09 13:33:20|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644413610000|2022-02-09 13:33:30|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|14
1644413620000|2022-02-09 13:33:40|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|10
1644413640000|2022-02-09 13:34:00|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|7
1644413650000|2022-02-09 13:34:10|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|6
1644413660000|2022-02-09 13:34:20|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644413670000|2022-02-09 13:34:30|24.37|24.17|24.36|24.16|24.37|24.17|24.35|24.15|4
1644413680000|2022-02-09 13:34:40|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|3
1644413690000|2022-02-09 13:34:50|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644413700000|2022-02-09 13:35:00|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644413710000|2022-02-09 13:35:10|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|5
1644413720000|2022-02-09 13:35:20|24.39|24.19|24.39|24.19|24.39|24.19|24.39|24.19|1
1644413730000|2022-02-09 13:35:30|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644413740000|2022-02-09 13:35:40|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|4
1644413750000|2022-02-09 13:35:50|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|6
1644413760000|2022-02-09 13:36:00|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|5
1644413770000|2022-02-09 13:36:10|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|6
1644413780000|2022-02-09 13:36:20|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|2
1644413790000|2022-02-09 13:36:30|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|10
1644413800000|2022-02-09 13:36:40|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|3
1644413810000|2022-02-09 13:36:50|24.41|24.21|24.43|24.23|24.43|24.23|24.41|24.21|9
1644413820000|2022-02-09 13:37:00|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644413830000|2022-02-09 13:37:10|24.41|24.21|24.42|24.22|24.43|24.23|24.41|24.21|10
1644413840000|2022-02-09 13:37:20|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644413850000|2022-02-09 13:37:30|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644413860000|2022-02-09 13:37:40|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|11
1644413870000|2022-02-09 13:37:50|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|9
1644413880000|2022-02-09 13:38:00|24.42|24.22|24.42|24.22|24.43|24.23|24.4|24.2|7
1644413890000|2022-02-09 13:38:10|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|5
1644413900000|2022-02-09 13:38:20|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644413910000|2022-02-09 13:38:30|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|4
1644413920000|2022-02-09 13:38:40|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|3
1644413930000|2022-02-09 13:38:50|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|2
1644413940000|2022-02-09 13:39:00|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|13
1644413960000|2022-02-09 13:39:20|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|6
1644413970000|2022-02-09 13:39:30|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644413980000|2022-02-09 13:39:40|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|5
1644413990000|2022-02-09 13:39:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644414000000|2022-02-09 13:40:00|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|3
1644414010000|2022-02-09 13:40:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|6
1644414020000|2022-02-09 13:40:20|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|2
1644414030000|2022-02-09 13:40:30|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|5
1644414040000|2022-02-09 13:40:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|7
1644414050000|2022-02-09 13:40:50|24.42|24.22|24.4|24.2|24.42|24.22|24.4|24.2|7
1644414060000|2022-02-09 13:41:00|24.41|24.21|24.39|24.19|24.41|24.21|24.39|24.19|5
1644414070000|2022-02-09 13:41:10|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644414080000|2022-02-09 13:41:20|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|5
1644414100000|2022-02-09 13:41:40|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644414110000|2022-02-09 13:41:50|24.42|24.22|24.41|24.21|24.42|24.22|24.4|24.2|4
1644414120000|2022-02-09 13:42:00|24.42|24.22|24.42|24.22|24.42|24.22|24.41|24.21|7
1644414130000|2022-02-09 13:42:10|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|5
1644414140000|2022-02-09 13:42:20|24.42|24.22|24.44|24.24|24.44|24.24|24.42|24.22|5
1644414150000|2022-02-09 13:42:30|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|2
1644414180000|2022-02-09 13:43:00|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|8
1644414190000|2022-02-09 13:43:10|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|11
1644414200000|2022-02-09 13:43:20|24.42|24.22|24.44|24.24|24.45|24.25|24.42|24.22|13
1644414210000|2022-02-09 13:43:30|24.43|24.23|24.44|24.24|24.45|24.25|24.43|24.23|10
1644414220000|2022-02-09 13:43:40|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|4
1644414230000|2022-02-09 13:43:50|24.45|24.25|24.45|24.25|24.45|24.25|24.44|24.24|7
1644414240000|2022-02-09 13:44:00|24.46|24.26|24.46|24.26|24.46|24.26|24.45|24.25|3
1644414250000|2022-02-09 13:44:10|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|9
1644414260000|2022-02-09 13:44:20|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|4
1644414270000|2022-02-09 13:44:30|24.46|24.26|24.47|24.27|24.47|24.27|24.46|24.26|10
1644414280000|2022-02-09 13:44:40|24.46|24.26|24.46|24.26|24.47|24.27|24.46|24.26|11
1644414290000|2022-02-09 13:44:50|24.47|24.27|24.46|24.26|24.47|24.27|24.46|24.26|4
1644414300000|2022-02-09 13:45:00|24.47|24.27|24.45|24.25|24.47|24.27|24.45|24.25|7
1644414310000|2022-02-09 13:45:10|24.46|24.26|24.45|24.25|24.46|24.26|24.44|24.24|6
1644414320000|2022-02-09 13:45:20|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|2
1644414330000|2022-02-09 13:45:30|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|8
1644414340000|2022-02-09 13:45:40|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|4
1644414350000|2022-02-09 13:45:50|24.47|24.27|24.47|24.27|24.47|24.27|24.46|24.26|3
1644414360000|2022-02-09 13:46:00|24.46|24.26|24.46|24.26|24.46|24.26|24.46|24.26|1
1644414380000|2022-02-09 13:46:20|24.47|24.27|24.45|24.25|24.47|24.27|24.45|24.25|9
1644414390000|2022-02-09 13:46:30|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|8
1644414410000|2022-02-09 13:46:50|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|4
1644414420000|2022-02-09 13:47:00|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|4
1644414430000|2022-02-09 13:47:10|24.44|24.24|24.45|24.25|24.45|24.25|24.44|24.24|2
1644414440000|2022-02-09 13:47:20|24.46|24.26|24.45|24.25|24.46|24.26|24.45|24.25|2
1644414460000|2022-02-09 13:47:40|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|3
1644414470000|2022-02-09 13:47:50|24.43|24.23|24.44|24.24|24.44|24.24|24.42|24.22|5
1644414480000|2022-02-09 13:48:00|24.42|24.22|24.43|24.23|24.44|24.24|24.42|24.22|4
1644414490000|2022-02-09 13:48:10|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|3
1644414500000|2022-02-09 13:48:20|24.45|24.25|24.44|24.24|24.45|24.25|24.43|24.23|4
1644414510000|2022-02-09 13:48:30|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|3
1644414520000|2022-02-09 13:48:40|24.44|24.24|24.44|24.24|24.45|24.25|24.43|24.23|7
1644414530000|2022-02-09 13:48:50|24.45|24.25|24.44|24.24|24.45|24.25|24.44|24.24|6
1644414540000|2022-02-09 13:49:00|24.43|24.23|24.44|24.24|24.44|24.24|24.42|24.22|6
1644414550000|2022-02-09 13:49:10|24.43|24.23|24.43|24.23|24.43|24.23|24.43|24.23|1
1644414560000|2022-02-09 13:49:20|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644414570000|2022-02-09 13:49:30|24.43|24.23|24.43|24.23|24.44|24.24|24.42|24.22|5
1644414580000|2022-02-09 13:49:40|24.42|24.22|24.44|24.24|24.44|24.24|24.42|24.22|9
1644414590000|2022-02-09 13:49:50|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|13
1644414600000|2022-02-09 13:50:00|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644414610000|2022-02-09 13:50:10|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|8
1644414620000|2022-02-09 13:50:20|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|5
1644414630000|2022-02-09 13:50:30|24.42|24.22|24.42|24.22|24.43|24.23|24.41|24.21|9
1644414640000|2022-02-09 13:50:40|24.43|24.23|24.39|24.19|24.43|24.23|24.39|24.19|10
1644414650000|2022-02-09 13:50:50|24.4|24.2|24.41|24.21|24.42|24.22|24.39|24.19|8
1644414660000|2022-02-09 13:51:00|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644414670000|2022-02-09 13:51:10|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|2
1644414680000|2022-02-09 13:51:20|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644414690000|2022-02-09 13:51:30|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|7
1644414700000|2022-02-09 13:51:40|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|7
1644414730000|2022-02-09 13:52:10|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|3
1644414740000|2022-02-09 13:52:20|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|10
1644414760000|2022-02-09 13:52:40|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644414770000|2022-02-09 13:52:50|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644414780000|2022-02-09 13:53:00|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|5
1644414790000|2022-02-09 13:53:10|24.42|24.22|24.41|24.21|24.43|24.23|24.41|24.21|6
1644414800000|2022-02-09 13:53:20|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644414810000|2022-02-09 13:53:30|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|7
1644414820000|2022-02-09 13:53:40|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644414830000|2022-02-09 13:53:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644414840000|2022-02-09 13:54:00|24.43|24.23|24.43|24.23|24.44|24.24|24.42|24.22|5
1644414850000|2022-02-09 13:54:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|4
1644414870000|2022-02-09 13:54:30|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644414880000|2022-02-09 13:54:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|3
1644414890000|2022-02-09 13:54:50|24.4|24.2|24.41|24.21|24.42|24.22|24.4|24.2|10
1644414900000|2022-02-09 13:55:00|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644414920000|2022-02-09 13:55:20|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|6
1644414930000|2022-02-09 13:55:30|24.42|24.22|24.41|24.21|24.43|24.23|24.41|24.21|7
1644414940000|2022-02-09 13:55:40|24.42|24.22|24.4|24.2|24.42|24.22|24.4|24.2|9
1644414950000|2022-02-09 13:55:50|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|3
1644414960000|2022-02-09 13:56:00|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644414970000|2022-02-09 13:56:10|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644414980000|2022-02-09 13:56:20|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|2
1644414990000|2022-02-09 13:56:30|24.39|24.19|24.37|24.17|24.4|24.2|24.36|24.16|13
1644415000000|2022-02-09 13:56:40|24.36|24.16|24.34|24.14|24.37|24.17|24.34|24.14|10
1644415010000|2022-02-09 13:56:50|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|13
1644415020000|2022-02-09 13:57:00|24.34|24.14|24.33|24.13|24.35|24.15|24.32|24.12|10
1644415030000|2022-02-09 13:57:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|7
1644415040000|2022-02-09 13:57:20|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|11
1644415050000|2022-02-09 13:57:30|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644415060000|2022-02-09 13:57:40|24.29|24.09|24.28|24.08|24.29|24.09|24.27|24.07|8
1644415070000|2022-02-09 13:57:50|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644415080000|2022-02-09 13:58:00|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|15
1644415090000|2022-02-09 13:58:10|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|10
1644415100000|2022-02-09 13:58:20|24.22|24.02|24.21|24.01|24.23|24.03|24.21|24.01|8
1644415110000|2022-02-09 13:58:30|24.2|24|24.23|24.03|24.23|24.03|24.2|24|11
1644415120000|2022-02-09 13:58:40|24.24|24.04|24.24|24.04|24.26|24.06|24.24|24.04|9
1644415130000|2022-02-09 13:58:50|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|9
1644415140000|2022-02-09 13:59:00|24.26|24.06|24.29|24.09|24.29|24.09|24.26|24.06|4
1644415150000|2022-02-09 13:59:10|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|4
1644415160000|2022-02-09 13:59:20|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644415170000|2022-02-09 13:59:30|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644415180000|2022-02-09 13:59:40|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644415190000|2022-02-09 13:59:50|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|8
1644415200000|2022-02-09 14:00:00|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|7
1644415210000|2022-02-09 14:00:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644415220000|2022-02-09 14:00:20|24.32|24.12|24.34|24.14|24.34|24.14|24.32|24.12|7
1644415240000|2022-02-09 14:00:40|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644415250000|2022-02-09 14:00:50|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644415260000|2022-02-09 14:01:00|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644415270000|2022-02-09 14:01:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644415280000|2022-02-09 14:01:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644415290000|2022-02-09 14:01:30|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644415300000|2022-02-09 14:01:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644415310000|2022-02-09 14:01:50|24.25|24.05|24.24|24.04|24.26|24.06|24.24|24.04|4
1644415320000|2022-02-09 14:02:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644415330000|2022-02-09 14:02:10|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644415340000|2022-02-09 14:02:20|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644415350000|2022-02-09 14:02:30|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|2
1644415360000|2022-02-09 14:02:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|8
1644415370000|2022-02-09 14:02:50|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|5
1644415380000|2022-02-09 14:03:00|24.2|24|24.21|24.01|24.21|24.01|24.2|24|8
1644415390000|2022-02-09 14:03:10|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644415400000|2022-02-09 14:03:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644415410000|2022-02-09 14:03:30|24.2|24|24.21|24.01|24.21|24.01|24.2|24|10
1644415420000|2022-02-09 14:03:40|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644415430000|2022-02-09 14:03:50|24.19|23.99|24.2|24|24.2|24|24.17|23.97|8
1644415440000|2022-02-09 14:04:00|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|9
1644415450000|2022-02-09 14:04:10|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|4
1644415460000|2022-02-09 14:04:20|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|8
1644415470000|2022-02-09 14:04:30|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644415490000|2022-02-09 14:04:50|24.24|24.04|24.26|24.06|24.26|24.06|24.24|24.04|2
1644415500000|2022-02-09 14:05:00|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|7
1644415510000|2022-02-09 14:05:10|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644415520000|2022-02-09 14:05:20|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|10
1644415530000|2022-02-09 14:05:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644415540000|2022-02-09 14:05:40|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|6
1644415550000|2022-02-09 14:05:50|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|6
1644415570000|2022-02-09 14:06:10|24.28|24.08|24.27|24.07|24.29|24.09|24.27|24.07|8
1644415580000|2022-02-09 14:06:20|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644415590000|2022-02-09 14:06:30|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644415600000|2022-02-09 14:06:40|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|7
1644415610000|2022-02-09 14:06:50|24.26|24.06|24.25|24.05|24.26|24.06|24.24|24.04|6
1644415620000|2022-02-09 14:07:00|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|10
1644415630000|2022-02-09 14:07:10|24.22|24.02|24.22|24.02|24.24|24.04|24.22|24.02|7
1644415640000|2022-02-09 14:07:20|24.23|24.03|24.2|24|24.23|24.03|24.2|24|10
1644415650000|2022-02-09 14:07:30|24.21|24.01|24.2|24|24.22|24.02|24.2|24|11
1644415660000|2022-02-09 14:07:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|11
1644415670000|2022-02-09 14:07:50|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|9
1644415680000|2022-02-09 14:08:00|24.23|24.03|24.26|24.06|24.26|24.06|24.23|24.03|6
1644415690000|2022-02-09 14:08:10|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|5
1644415700000|2022-02-09 14:08:20|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|6
1644415720000|2022-02-09 14:08:40|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|9
1644415730000|2022-02-09 14:08:50|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|3
1644415740000|2022-02-09 14:09:00|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644415760000|2022-02-09 14:09:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644415770000|2022-02-09 14:09:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644415790000|2022-02-09 14:09:50|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|7
1644415800000|2022-02-09 14:10:00|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|9
1644415810000|2022-02-09 14:10:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644415820000|2022-02-09 14:10:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644415830000|2022-02-09 14:10:30|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644415850000|2022-02-09 14:10:50|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644415860000|2022-02-09 14:11:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644415870000|2022-02-09 14:11:10|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|17
1644415880000|2022-02-09 14:11:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644415890000|2022-02-09 14:11:30|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|7
1644415910000|2022-02-09 14:11:50|24.34|24.14|24.34|24.14|24.35|24.15|24.33|24.13|5
1644415920000|2022-02-09 14:12:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644415940000|2022-02-09 14:12:20|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644415950000|2022-02-09 14:12:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|3
1644415970000|2022-02-09 14:12:50|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644415980000|2022-02-09 14:13:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|8
1644415990000|2022-02-09 14:13:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644416000000|2022-02-09 14:13:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|6
1644416010000|2022-02-09 14:13:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644416020000|2022-02-09 14:13:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644416030000|2022-02-09 14:13:50|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644416040000|2022-02-09 14:14:00|24.35|24.15|24.36|24.16|24.37|24.17|24.34|24.14|6
1644416050000|2022-02-09 14:14:10|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|5
1644416060000|2022-02-09 14:14:20|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644416070000|2022-02-09 14:14:30|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644416080000|2022-02-09 14:14:40|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644416090000|2022-02-09 14:14:50|24.34|24.14|24.31|24.11|24.34|24.14|24.31|24.11|4
1644416100000|2022-02-09 14:15:00|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644416110000|2022-02-09 14:15:10|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|9
1644416120000|2022-02-09 14:15:20|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644416130000|2022-02-09 14:15:30|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|8
1644416140000|2022-02-09 14:15:40|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644416160000|2022-02-09 14:16:00|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|3
1644416170000|2022-02-09 14:16:10|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|6
1644416180000|2022-02-09 14:16:20|24.32|24.12|24.35|24.15|24.35|24.15|24.32|24.12|10
1644416190000|2022-02-09 14:16:30|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|7
1644416200000|2022-02-09 14:16:40|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|8
1644416210000|2022-02-09 14:16:50|24.35|24.15|24.34|24.14|24.36|24.16|24.34|24.14|3
1644416220000|2022-02-09 14:17:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644416230000|2022-02-09 14:17:10|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644416240000|2022-02-09 14:17:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644416250000|2022-02-09 14:17:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644416260000|2022-02-09 14:17:40|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|9
1644416270000|2022-02-09 14:17:50|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|7
1644416290000|2022-02-09 14:18:10|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644416300000|2022-02-09 14:18:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644416320000|2022-02-09 14:18:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416330000|2022-02-09 14:18:50|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644416340000|2022-02-09 14:19:00|24.3|24.1|24.31|24.11|24.31|24.11|24.29|24.09|6
1644416350000|2022-02-09 14:19:10|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644416360000|2022-02-09 14:19:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644416370000|2022-02-09 14:19:30|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|5
1644416380000|2022-02-09 14:19:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|8
1644416390000|2022-02-09 14:19:50|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|11
1644416400000|2022-02-09 14:20:00|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|11
1644416410000|2022-02-09 14:20:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644416420000|2022-02-09 14:20:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416430000|2022-02-09 14:20:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|8
1644416440000|2022-02-09 14:20:40|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644416450000|2022-02-09 14:20:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416460000|2022-02-09 14:21:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644416470000|2022-02-09 14:21:10|24.33|24.13|24.34|24.14|24.35|24.15|24.32|24.12|10
1644416480000|2022-02-09 14:21:20|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644416490000|2022-02-09 14:21:30|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644416500000|2022-02-09 14:21:40|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644416520000|2022-02-09 14:22:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644416530000|2022-02-09 14:22:10|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644416540000|2022-02-09 14:22:20|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644416550000|2022-02-09 14:22:30|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|6
1644416570000|2022-02-09 14:22:50|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644416580000|2022-02-09 14:23:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644416600000|2022-02-09 14:23:20|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644416610000|2022-02-09 14:23:30|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644416630000|2022-02-09 14:23:50|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644416640000|2022-02-09 14:24:00|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|8
1644416650000|2022-02-09 14:24:10|24.36|24.16|24.35|24.15|24.36|24.16|24.34|24.14|7
1644416660000|2022-02-09 14:24:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644416670000|2022-02-09 14:24:30|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644416680000|2022-02-09 14:24:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416700000|2022-02-09 14:25:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644416710000|2022-02-09 14:25:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416720000|2022-02-09 14:25:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|12
1644416730000|2022-02-09 14:25:30|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|9
1644416740000|2022-02-09 14:25:40|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|9
1644416750000|2022-02-09 14:25:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644416760000|2022-02-09 14:26:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644416770000|2022-02-09 14:26:10|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|6
1644416780000|2022-02-09 14:26:20|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|5
1644416790000|2022-02-09 14:26:30|24.36|24.16|24.36|24.16|24.38|24.18|24.36|24.16|5
1644416800000|2022-02-09 14:26:40|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644416810000|2022-02-09 14:26:50|24.35|24.15|24.34|24.14|24.36|24.16|24.34|24.14|4
1644416820000|2022-02-09 14:27:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644416830000|2022-02-09 14:27:10|24.35|24.15|24.36|24.16|24.36|24.16|24.34|24.14|6
1644416840000|2022-02-09 14:27:20|24.37|24.17|24.36|24.16|24.37|24.17|24.35|24.15|4
1644416850000|2022-02-09 14:27:30|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644416860000|2022-02-09 14:27:40|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|5
1644416870000|2022-02-09 14:27:50|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|11
1644416880000|2022-02-09 14:28:00|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|7
1644416900000|2022-02-09 14:28:20|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|3
1644416910000|2022-02-09 14:28:30|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644416920000|2022-02-09 14:28:40|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|6
1644416930000|2022-02-09 14:28:50|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644416940000|2022-02-09 14:29:00|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|12
1644416950000|2022-02-09 14:29:10|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|6
1644416970000|2022-02-09 14:29:30|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644416980000|2022-02-09 14:29:40|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644416990000|2022-02-09 14:29:50|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644417000000|2022-02-09 14:30:00|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|8
1644417010000|2022-02-09 14:30:10|24.33|24.13|24.34|24.14|24.35|24.15|24.33|24.13|10
1644417020000|2022-02-09 14:30:20|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644417030000|2022-02-09 14:30:30|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|7
1644417040000|2022-02-09 14:30:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644417050000|2022-02-09 14:30:50|24.33|24.13|24.35|24.15|24.36|24.16|24.33|24.13|9
1644417060000|2022-02-09 14:31:00|24.34|24.14|24.36|24.16|24.37|24.17|24.34|24.14|7
1644417070000|2022-02-09 14:31:10|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|5
1644417080000|2022-02-09 14:31:20|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|6
1644417090000|2022-02-09 14:31:30|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644417100000|2022-02-09 14:31:40|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|3
1644417110000|2022-02-09 14:31:50|24.37|24.17|24.38|24.18|24.39|24.19|24.37|24.17|8
1644417120000|2022-02-09 14:32:00|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644417130000|2022-02-09 14:32:10|24.38|24.18|24.36|24.16|24.38|24.18|24.36|24.16|5
1644417140000|2022-02-09 14:32:20|24.35|24.15|24.36|24.16|24.37|24.17|24.35|24.15|4
1644417150000|2022-02-09 14:32:30|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|2
1644417160000|2022-02-09 14:32:40|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|7
1644417170000|2022-02-09 14:32:50|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|10
1644417180000|2022-02-09 14:33:00|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|3
1644417190000|2022-02-09 14:33:10|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|6
1644417200000|2022-02-09 14:33:20|24.39|24.19|24.4|24.2|24.4|24.2|24.38|24.18|6
1644417210000|2022-02-09 14:33:30|24.41|24.21|24.41|24.21|24.41|24.21|24.39|24.19|14
1644417220000|2022-02-09 14:33:40|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|13
1644417230000|2022-02-09 14:33:50|24.43|24.23|24.41|24.21|24.43|24.23|24.41|24.21|9
1644417240000|2022-02-09 14:34:00|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|4
1644417250000|2022-02-09 14:34:10|24.44|24.24|24.43|24.23|24.44|24.24|24.42|24.22|10
1644417260000|2022-02-09 14:34:20|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|8
1644417270000|2022-02-09 14:34:30|24.42|24.22|24.42|24.22|24.44|24.24|24.41|24.21|12
1644417280000|2022-02-09 14:34:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|5
1644417290000|2022-02-09 14:34:50|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|11
1644417300000|2022-02-09 14:35:00|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|6
1644417310000|2022-02-09 14:35:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644417320000|2022-02-09 14:35:20|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|6
1644417330000|2022-02-09 14:35:30|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|3
1644417340000|2022-02-09 14:35:40|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|6
1644417350000|2022-02-09 14:35:50|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|11
1644417360000|2022-02-09 14:36:00|24.38|24.18|24.37|24.17|24.39|24.19|24.37|24.17|14
1644417370000|2022-02-09 14:36:10|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|9
1644417380000|2022-02-09 14:36:20|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|10
1644417390000|2022-02-09 14:36:30|24.37|24.17|24.4|24.2|24.4|24.2|24.37|24.17|4
1644417400000|2022-02-09 14:36:40|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|5
1644417410000|2022-02-09 14:36:50|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|7
1644417420000|2022-02-09 14:37:00|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|10
1644417430000|2022-02-09 14:37:10|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|2
1644417440000|2022-02-09 14:37:20|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|9
1644417450000|2022-02-09 14:37:30|24.42|24.22|24.41|24.21|24.43|24.23|24.41|24.21|6
1644417460000|2022-02-09 14:37:40|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|8
1644417470000|2022-02-09 14:37:50|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|10
1644417480000|2022-02-09 14:38:00|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644417490000|2022-02-09 14:38:10|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|3
1644417500000|2022-02-09 14:38:20|24.44|24.24|24.45|24.25|24.45|24.25|24.44|24.24|2
1644417510000|2022-02-09 14:38:30|24.44|24.24|24.43|24.23|24.45|24.25|24.43|24.23|8
1644417520000|2022-02-09 14:38:40|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|3
1644417530000|2022-02-09 14:38:50|24.43|24.23|24.44|24.24|24.45|24.25|24.43|24.23|6
1644417540000|2022-02-09 14:39:00|24.45|24.25|24.45|24.25|24.46|24.26|24.44|24.24|5
1644417550000|2022-02-09 14:39:10|24.44|24.24|24.44|24.24|24.45|24.25|24.44|24.24|7
1644417560000|2022-02-09 14:39:20|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|3
1644417570000|2022-02-09 14:39:30|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644417590000|2022-02-09 14:39:50|24.41|24.21|24.4|24.2|24.42|24.22|24.4|24.2|6
1644417600000|2022-02-09 14:40:00|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|5
1644417610000|2022-02-09 14:40:10|24.4|24.2|24.4|24.2|24.4|24.2|24.38|24.18|9
1644417620000|2022-02-09 14:40:20|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|7
1644417630000|2022-02-09 14:40:30|24.4|24.2|24.38|24.18|24.4|24.2|24.38|24.18|7
1644417640000|2022-02-09 14:40:40|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|3
1644417650000|2022-02-09 14:40:50|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|15
1644417660000|2022-02-09 14:41:00|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|10
1644417670000|2022-02-09 14:41:10|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|9
1644417680000|2022-02-09 14:41:20|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|2
1644417690000|2022-02-09 14:41:30|24.37|24.17|24.37|24.17|24.38|24.18|24.36|24.16|5
1644417700000|2022-02-09 14:41:40|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644417710000|2022-02-09 14:41:50|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|5
1644417720000|2022-02-09 14:42:00|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644417730000|2022-02-09 14:42:10|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|9
1644417740000|2022-02-09 14:42:20|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|4
1644417750000|2022-02-09 14:42:30|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644417760000|2022-02-09 14:42:40|24.41|24.21|24.44|24.24|24.44|24.24|24.41|24.21|6
1644417770000|2022-02-09 14:42:50|24.45|24.25|24.43|24.23|24.45|24.25|24.42|24.22|9
1644417780000|2022-02-09 14:43:00|24.42|24.22|24.41|24.21|24.43|24.23|24.4|24.2|10
1644417790000|2022-02-09 14:43:10|24.4|24.2|24.39|24.19|24.41|24.21|24.39|24.19|6
1644417800000|2022-02-09 14:43:20|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|9
1644417810000|2022-02-09 14:43:30|24.41|24.21|24.4|24.2|24.41|24.21|24.39|24.19|8
1644417820000|2022-02-09 14:43:40|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644417830000|2022-02-09 14:43:50|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|6
1644417840000|2022-02-09 14:44:00|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|6
1644417850000|2022-02-09 14:44:10|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|5
1644417860000|2022-02-09 14:44:20|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|4
1644417870000|2022-02-09 14:44:30|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644417880000|2022-02-09 14:44:40|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|5
1644417900000|2022-02-09 14:45:00|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|8
1644417910000|2022-02-09 14:45:10|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|7
1644417920000|2022-02-09 14:45:20|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|2
1644417930000|2022-02-09 14:45:30|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|13
1644417940000|2022-02-09 14:45:40|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|9
1644417950000|2022-02-09 14:45:50|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644417960000|2022-02-09 14:46:00|24.39|24.19|24.4|24.2|24.41|24.21|24.39|24.19|4
1644417970000|2022-02-09 14:46:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|6
1644417980000|2022-02-09 14:46:20|24.39|24.19|24.4|24.2|24.41|24.21|24.39|24.19|6
1644418000000|2022-02-09 14:46:40|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|4
1644418010000|2022-02-09 14:46:50|24.41|24.21|24.4|24.2|24.41|24.21|24.39|24.19|8
1644418020000|2022-02-09 14:47:00|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|7
1644418040000|2022-02-09 14:47:20|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|9
1644418050000|2022-02-09 14:47:30|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|4
1644418060000|2022-02-09 14:47:40|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|6
1644418070000|2022-02-09 14:47:50|24.37|24.17|24.4|24.2|24.4|24.2|24.37|24.17|6
1644418080000|2022-02-09 14:48:00|24.41|24.21|24.42|24.22|24.43|24.23|24.41|24.21|8
1644418090000|2022-02-09 14:48:10|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644418100000|2022-02-09 14:48:20|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|6
1644418110000|2022-02-09 14:48:30|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644418120000|2022-02-09 14:48:40|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|7
1644418130000|2022-02-09 14:48:50|24.42|24.22|24.42|24.22|24.43|24.23|24.41|24.21|7
1644418140000|2022-02-09 14:49:00|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|11
1644418150000|2022-02-09 14:49:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|10
1644418160000|2022-02-09 14:49:20|24.44|24.24|24.43|24.23|24.44|24.24|24.42|24.22|4
1644418180000|2022-02-09 14:49:40|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|5
1644418190000|2022-02-09 14:49:50|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|4
1644418200000|2022-02-09 14:50:00|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|5
1644418210000|2022-02-09 14:50:10|24.42|24.22|24.43|24.23|24.43|24.23|24.42|24.22|2
1644418220000|2022-02-09 14:50:20|24.42|24.22|24.41|24.21|24.43|24.23|24.41|24.21|5
1644418230000|2022-02-09 14:50:30|24.42|24.22|24.43|24.23|24.43|24.23|24.41|24.21|8
1644418240000|2022-02-09 14:50:40|24.42|24.22|24.42|24.22|24.42|24.22|24.42|24.22|1
1644418250000|2022-02-09 14:50:50|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|8
1644418260000|2022-02-09 14:51:00|24.41|24.21|24.4|24.2|24.42|24.22|24.4|24.2|6
1644418270000|2022-02-09 14:51:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|6
1644418280000|2022-02-09 14:51:20|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|6
1644418300000|2022-02-09 14:51:40|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644418310000|2022-02-09 14:51:50|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|5
1644418320000|2022-02-09 14:52:00|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644418330000|2022-02-09 14:52:10|24.38|24.18|24.36|24.16|24.38|24.18|24.36|24.16|3
1644418340000|2022-02-09 14:52:20|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|4
1644418350000|2022-02-09 14:52:30|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644418360000|2022-02-09 14:52:40|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|7
1644418390000|2022-02-09 14:53:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644418400000|2022-02-09 14:53:20|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|6
1644418410000|2022-02-09 14:53:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644418420000|2022-02-09 14:53:40|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644418430000|2022-02-09 14:53:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644418440000|2022-02-09 14:54:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644418460000|2022-02-09 14:54:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644418470000|2022-02-09 14:54:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644418480000|2022-02-09 14:54:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644418490000|2022-02-09 14:54:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644418500000|2022-02-09 14:55:00|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|12
1644418510000|2022-02-09 14:55:10|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644418520000|2022-02-09 14:55:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644418530000|2022-02-09 14:55:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|9
1644418540000|2022-02-09 14:55:40|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|9
1644418560000|2022-02-09 14:56:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644418570000|2022-02-09 14:56:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|8
1644418580000|2022-02-09 14:56:20|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644418590000|2022-02-09 14:56:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644418600000|2022-02-09 14:56:40|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644418610000|2022-02-09 14:56:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|8
1644418620000|2022-02-09 14:57:00|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|8
1644418630000|2022-02-09 14:57:10|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644418640000|2022-02-09 14:57:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644418650000|2022-02-09 14:57:30|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|7
1644418660000|2022-02-09 14:57:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|10
1644418680000|2022-02-09 14:58:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644418690000|2022-02-09 14:58:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644418700000|2022-02-09 14:58:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|7
1644418710000|2022-02-09 14:58:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|9
1644418720000|2022-02-09 14:58:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644418730000|2022-02-09 14:58:50|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|9
1644418740000|2022-02-09 14:59:00|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644418760000|2022-02-09 14:59:20|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644418770000|2022-02-09 14:59:30|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644418780000|2022-02-09 14:59:40|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|3
1644418790000|2022-02-09 14:59:50|24.33|24.13|24.32|24.12|24.34|24.14|24.32|24.12|8
1644418800000|2022-02-09 15:00:00|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|11
1644418810000|2022-02-09 15:00:10|24.31|24.11|24.32|24.12|24.34|24.14|24.31|24.11|14
1644418820000|2022-02-09 15:00:20|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|6
1644418830000|2022-02-09 15:00:30|24.35|24.15|24.36|24.16|24.36|24.16|24.34|24.14|6
1644418840000|2022-02-09 15:00:40|24.35|24.15|24.37|24.17|24.38|24.18|24.34|24.14|9
1644418850000|2022-02-09 15:00:50|24.36|24.16|24.37|24.17|24.37|24.17|24.35|24.15|8
1644418860000|2022-02-09 15:01:00|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644418870000|2022-02-09 15:01:10|24.36|24.16|24.35|24.15|24.37|24.17|24.35|24.15|8
1644418880000|2022-02-09 15:01:20|24.36|24.16|24.32|24.12|24.36|24.16|24.32|24.12|9
1644418890000|2022-02-09 15:01:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644418910000|2022-02-09 15:01:50|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|10
1644418920000|2022-02-09 15:02:00|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|9
1644418930000|2022-02-09 15:02:10|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|6
1644418940000|2022-02-09 15:02:20|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|8
1644418950000|2022-02-09 15:02:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644418960000|2022-02-09 15:02:40|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|10
1644418970000|2022-02-09 15:02:50|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|9
1644418980000|2022-02-09 15:03:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|7
1644418990000|2022-02-09 15:03:10|24.35|24.15|24.34|24.14|24.36|24.16|24.34|24.14|10
1644419000000|2022-02-09 15:03:20|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644419010000|2022-02-09 15:03:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644419020000|2022-02-09 15:03:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644419040000|2022-02-09 15:04:00|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|5
1644419050000|2022-02-09 15:04:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|9
1644419060000|2022-02-09 15:04:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|7
1644419070000|2022-02-09 15:04:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|10
1644419080000|2022-02-09 15:04:40|24.33|24.13|24.32|24.12|24.34|24.14|24.31|24.11|12
1644419090000|2022-02-09 15:04:50|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|11
1644419100000|2022-02-09 15:05:00|24.32|24.12|24.32|24.12|24.34|24.14|24.32|24.12|10
1644419110000|2022-02-09 15:05:10|24.33|24.13|24.32|24.12|24.33|24.13|24.31|24.11|8
1644419120000|2022-02-09 15:05:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644419130000|2022-02-09 15:05:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644419140000|2022-02-09 15:05:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|10
1644419150000|2022-02-09 15:05:50|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|10
1644419170000|2022-02-09 15:06:10|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644419180000|2022-02-09 15:06:20|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644419190000|2022-02-09 15:06:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644419200000|2022-02-09 15:06:40|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|13
1644419210000|2022-02-09 15:06:50|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|6
1644419220000|2022-02-09 15:07:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644419230000|2022-02-09 15:07:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|10
1644419240000|2022-02-09 15:07:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644419250000|2022-02-09 15:07:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644419260000|2022-02-09 15:07:40|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644419270000|2022-02-09 15:07:50|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|12
1644419280000|2022-02-09 15:08:00|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|9
1644419290000|2022-02-09 15:08:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644419300000|2022-02-09 15:08:20|24.33|24.13|24.34|24.14|24.34|24.14|24.32|24.12|6
1644419310000|2022-02-09 15:08:30|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|7
1644419320000|2022-02-09 15:08:40|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|6
1644419330000|2022-02-09 15:08:50|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644419340000|2022-02-09 15:09:00|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644419350000|2022-02-09 15:09:10|24.35|24.15|24.36|24.16|24.36|24.16|24.34|24.14|8
1644419360000|2022-02-09 15:09:20|24.35|24.15|24.36|24.16|24.37|24.17|24.35|24.15|8
1644419370000|2022-02-09 15:09:30|24.37|24.17|24.36|24.16|24.37|24.17|24.35|24.15|8
1644419380000|2022-02-09 15:09:40|24.37|24.17|24.39|24.19|24.39|24.19|24.37|24.17|7
1644419390000|2022-02-09 15:09:50|24.38|24.18|24.41|24.21|24.42|24.22|24.38|24.18|6
1644419400000|2022-02-09 15:10:00|24.4|24.2|24.43|24.23|24.43|24.23|24.4|24.2|4
1644419410000|2022-02-09 15:10:10|24.44|24.24|24.43|24.23|24.44|24.24|24.43|24.23|2
1644419420000|2022-02-09 15:10:20|24.42|24.22|24.41|24.21|24.42|24.22|24.41|24.21|2
1644419430000|2022-02-09 15:10:30|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|3
1644419440000|2022-02-09 15:10:40|24.39|24.19|24.37|24.17|24.39|24.19|24.36|24.16|10
1644419450000|2022-02-09 15:10:50|24.36|24.16|24.35|24.15|24.37|24.17|24.35|24.15|10
1644419460000|2022-02-09 15:11:00|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|8
1644419470000|2022-02-09 15:11:10|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|8
1644419480000|2022-02-09 15:11:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644419490000|2022-02-09 15:11:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644419500000|2022-02-09 15:11:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644419510000|2022-02-09 15:11:50|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|7
1644419520000|2022-02-09 15:12:00|24.31|24.11|24.3|24.1|24.31|24.11|24.28|24.08|7
1644419540000|2022-02-09 15:12:20|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644419550000|2022-02-09 15:12:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|6
1644419560000|2022-02-09 15:12:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644419570000|2022-02-09 15:12:50|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644419580000|2022-02-09 15:13:00|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|10
1644419590000|2022-02-09 15:13:10|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|10
1644419600000|2022-02-09 15:13:20|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|9
1644419610000|2022-02-09 15:13:30|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644419620000|2022-02-09 15:13:40|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644419630000|2022-02-09 15:13:50|24.28|24.08|24.29|24.09|24.29|24.09|24.27|24.07|4
1644419640000|2022-02-09 15:14:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644419650000|2022-02-09 15:14:10|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|12
1644419660000|2022-02-09 15:14:20|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|5
1644419670000|2022-02-09 15:14:30|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644419680000|2022-02-09 15:14:40|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|15
1644419690000|2022-02-09 15:14:50|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644419700000|2022-02-09 15:15:00|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|16
1644419710000|2022-02-09 15:15:10|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|8
1644419720000|2022-02-09 15:15:20|24.25|24.05|24.22|24.02|24.26|24.06|24.21|24.01|13
1644419730000|2022-02-09 15:15:30|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|13
1644419740000|2022-02-09 15:15:40|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644419750000|2022-02-09 15:15:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|6
1644419760000|2022-02-09 15:16:00|24.24|24.04|24.23|24.03|24.24|24.04|24.22|24.02|8
1644419770000|2022-02-09 15:16:10|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644419780000|2022-02-09 15:16:20|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|10
1644419790000|2022-02-09 15:16:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|7
1644419800000|2022-02-09 15:16:40|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|9
1644419810000|2022-02-09 15:16:50|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|9
1644419820000|2022-02-09 15:17:00|24.21|24.01|24.23|24.03|24.24|24.04|24.21|24.01|12
1644419830000|2022-02-09 15:17:10|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|8
1644419840000|2022-02-09 15:17:20|24.22|24.02|24.21|24.01|24.23|24.03|24.21|24.01|8
1644419850000|2022-02-09 15:17:30|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644419860000|2022-02-09 15:17:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|8
1644419870000|2022-02-09 15:17:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644419880000|2022-02-09 15:18:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|10
1644419890000|2022-02-09 15:18:10|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|9
1644419900000|2022-02-09 15:18:20|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|3
1644419910000|2022-02-09 15:18:30|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644419920000|2022-02-09 15:18:40|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644419930000|2022-02-09 15:18:50|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|4
1644419940000|2022-02-09 15:19:00|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644419950000|2022-02-09 15:19:10|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|11
1644419960000|2022-02-09 15:19:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|7
1644419970000|2022-02-09 15:19:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|7
1644419980000|2022-02-09 15:19:40|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|9
1644419990000|2022-02-09 15:19:50|24.26|24.06|24.24|24.04|24.26|24.06|24.24|24.04|7
1644420010000|2022-02-09 15:20:10|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|9
1644420020000|2022-02-09 15:20:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644420030000|2022-02-09 15:20:30|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644420040000|2022-02-09 15:20:40|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|15
1644420050000|2022-02-09 15:20:50|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644420060000|2022-02-09 15:21:00|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|6
1644420080000|2022-02-09 15:21:20|24.26|24.06|24.25|24.05|24.27|24.07|24.25|24.05|4
1644420090000|2022-02-09 15:21:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|9
1644420100000|2022-02-09 15:21:40|24.25|24.05|24.25|24.05|24.27|24.07|24.25|24.05|8
1644420110000|2022-02-09 15:21:50|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644420120000|2022-02-09 15:22:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|8
1644420130000|2022-02-09 15:22:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644420140000|2022-02-09 15:22:20|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644420150000|2022-02-09 15:22:30|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644420170000|2022-02-09 15:22:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644420180000|2022-02-09 15:23:00|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|13
1644420200000|2022-02-09 15:23:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644420210000|2022-02-09 15:23:30|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644420250000|2022-02-09 15:24:10|24.25|24.05|24.25|24.05|24.25|24.05|24.23|24.03|11
1644420260000|2022-02-09 15:24:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644420270000|2022-02-09 15:24:30|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644420280000|2022-02-09 15:24:40|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644420290000|2022-02-09 15:24:50|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|9
1644420300000|2022-02-09 15:25:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644420310000|2022-02-09 15:25:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644420330000|2022-02-09 15:25:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644420340000|2022-02-09 15:25:40|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|5
1644420350000|2022-02-09 15:25:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|8
1644420360000|2022-02-09 15:26:00|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644420370000|2022-02-09 15:26:10|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|7
1644420380000|2022-02-09 15:26:20|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644420390000|2022-02-09 15:26:30|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644420420000|2022-02-09 15:27:00|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|9
1644420430000|2022-02-09 15:27:10|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|4
1644420440000|2022-02-09 15:27:20|24.27|24.07|24.29|24.09|24.29|24.09|24.27|24.07|5
1644420450000|2022-02-09 15:27:30|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|7
1644420470000|2022-02-09 15:27:50|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|6
1644420480000|2022-02-09 15:28:00|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|9
1644420490000|2022-02-09 15:28:10|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644420500000|2022-02-09 15:28:20|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|9
1644420520000|2022-02-09 15:28:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644420530000|2022-02-09 15:28:50|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644420540000|2022-02-09 15:29:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644420550000|2022-02-09 15:29:10|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644420560000|2022-02-09 15:29:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644420570000|2022-02-09 15:29:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644420580000|2022-02-09 15:29:40|24.26|24.06|24.28|24.08|24.28|24.08|24.26|24.06|11
1644420590000|2022-02-09 15:29:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644420600000|2022-02-09 15:30:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644420610000|2022-02-09 15:30:10|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644420620000|2022-02-09 15:30:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644420630000|2022-02-09 15:30:30|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|6
1644420640000|2022-02-09 15:30:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644420650000|2022-02-09 15:30:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644420660000|2022-02-09 15:31:00|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644420670000|2022-02-09 15:31:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644420680000|2022-02-09 15:31:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644420690000|2022-02-09 15:31:30|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644420700000|2022-02-09 15:31:40|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644420730000|2022-02-09 15:32:10|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644420740000|2022-02-09 15:32:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644420750000|2022-02-09 15:32:30|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644420760000|2022-02-09 15:32:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644420780000|2022-02-09 15:33:00|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644420790000|2022-02-09 15:33:10|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|8
1644420800000|2022-02-09 15:33:20|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|5
1644420810000|2022-02-09 15:33:30|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644420830000|2022-02-09 15:33:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|8
1644420840000|2022-02-09 15:34:00|24.33|24.13|24.32|24.12|24.33|24.13|24.31|24.11|10
1644420850000|2022-02-09 15:34:10|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644420860000|2022-02-09 15:34:20|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|7
1644420870000|2022-02-09 15:34:30|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644420900000|2022-02-09 15:35:00|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644420910000|2022-02-09 15:35:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|12
1644420920000|2022-02-09 15:35:20|24.31|24.11|24.3|24.1|24.31|24.11|24.29|24.09|8
1644420930000|2022-02-09 15:35:30|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|8
1644420940000|2022-02-09 15:35:40|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644420950000|2022-02-09 15:35:50|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644420960000|2022-02-09 15:36:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644420970000|2022-02-09 15:36:10|24.28|24.08|24.27|24.07|24.29|24.09|24.27|24.07|4
1644420980000|2022-02-09 15:36:20|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644420990000|2022-02-09 15:36:30|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644421000000|2022-02-09 15:36:40|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|4
1644421010000|2022-02-09 15:36:50|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644421020000|2022-02-09 15:37:00|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644421030000|2022-02-09 15:37:10|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|5
1644421050000|2022-02-09 15:37:30|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|6
1644421070000|2022-02-09 15:37:50|24.24|24.04|24.23|24.03|24.24|24.04|24.22|24.02|4
1644421080000|2022-02-09 15:38:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|5
1644421090000|2022-02-09 15:38:10|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644421100000|2022-02-09 15:38:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|7
1644421130000|2022-02-09 15:38:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|8
1644421140000|2022-02-09 15:39:00|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644421150000|2022-02-09 15:39:10|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644421160000|2022-02-09 15:39:20|24.21|24.01|24.18|23.98|24.21|24.01|24.18|23.98|6
1644421170000|2022-02-09 15:39:30|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644421180000|2022-02-09 15:39:40|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644421190000|2022-02-09 15:39:50|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|7
1644421200000|2022-02-09 15:40:00|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644421210000|2022-02-09 15:40:10|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|13
1644421220000|2022-02-09 15:40:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644421230000|2022-02-09 15:40:30|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644421240000|2022-02-09 15:40:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644421250000|2022-02-09 15:40:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644421260000|2022-02-09 15:41:00|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644421270000|2022-02-09 15:41:10|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|6
1644421280000|2022-02-09 15:41:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644421290000|2022-02-09 15:41:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644421300000|2022-02-09 15:41:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644421310000|2022-02-09 15:41:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644421320000|2022-02-09 15:42:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644421340000|2022-02-09 15:42:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644421350000|2022-02-09 15:42:30|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644421360000|2022-02-09 15:42:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|2
1644421370000|2022-02-09 15:42:50|24.23|24.03|24.22|24.02|24.24|24.04|24.22|24.02|7
1644421380000|2022-02-09 15:43:00|24.23|24.03|24.22|24.02|24.23|24.03|24.21|24.01|8
1644421390000|2022-02-09 15:43:10|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|7
1644421400000|2022-02-09 15:43:20|24.2|24|24.21|24.01|24.22|24.02|24.2|24|8
1644421410000|2022-02-09 15:43:30|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|5
1644421420000|2022-02-09 15:43:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644421430000|2022-02-09 15:43:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644421440000|2022-02-09 15:44:00|24.2|24|24.2|24|24.2|24|24.2|24|1
1644421460000|2022-02-09 15:44:20|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644421470000|2022-02-09 15:44:30|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644421480000|2022-02-09 15:44:40|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644421490000|2022-02-09 15:44:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644421500000|2022-02-09 15:45:00|24.2|24|24.2|24|24.2|24|24.2|24|1
1644421510000|2022-02-09 15:45:10|24.19|23.99|24.2|24|24.2|24|24.19|23.99|6
1644421520000|2022-02-09 15:45:20|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644421530000|2022-02-09 15:45:30|24.2|24|24.2|24|24.2|24|24.18|23.98|7
1644421540000|2022-02-09 15:45:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|8
1644421550000|2022-02-09 15:45:50|24.19|23.99|24.2|24|24.2|24|24.19|23.99|8
1644421560000|2022-02-09 15:46:00|24.19|23.99|24.2|24|24.2|24|24.19|23.99|10
1644421570000|2022-02-09 15:46:10|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|13
1644421580000|2022-02-09 15:46:20|24.22|24.02|24.22|24.02|24.23|24.03|24.21|24.01|11
1644421590000|2022-02-09 15:46:30|24.23|24.03|24.24|24.04|24.24|24.04|24.22|24.02|12
1644421600000|2022-02-09 15:46:40|24.23|24.03|24.22|24.02|24.23|24.03|24.21|24.01|4
1644421610000|2022-02-09 15:46:50|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644421620000|2022-02-09 15:47:00|24.22|24.02|24.23|24.03|24.23|24.03|24.21|24.01|8
1644421630000|2022-02-09 15:47:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644421640000|2022-02-09 15:47:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|6
1644421650000|2022-02-09 15:47:30|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644421660000|2022-02-09 15:47:40|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644421670000|2022-02-09 15:47:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|8
1644421680000|2022-02-09 15:48:00|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644421700000|2022-02-09 15:48:20|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|13
1644421710000|2022-02-09 15:48:30|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644421720000|2022-02-09 15:48:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644421730000|2022-02-09 15:48:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644421740000|2022-02-09 15:49:00|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|6
1644421750000|2022-02-09 15:49:10|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644421760000|2022-02-09 15:49:20|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644421780000|2022-02-09 15:49:40|24.25|24.05|24.23|24.03|24.25|24.05|24.23|24.03|3
1644421790000|2022-02-09 15:49:50|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644421800000|2022-02-09 15:50:00|24.23|24.03|24.22|24.02|24.24|24.04|24.22|24.02|8
1644421810000|2022-02-09 15:50:10|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644421820000|2022-02-09 15:50:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644421830000|2022-02-09 15:50:30|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644421850000|2022-02-09 15:50:50|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644421860000|2022-02-09 15:51:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|6
1644421880000|2022-02-09 15:51:20|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644421910000|2022-02-09 15:51:50|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|3
1644421920000|2022-02-09 15:52:00|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644421930000|2022-02-09 15:52:10|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644421940000|2022-02-09 15:52:20|24.24|24.04|24.24|24.04|24.26|24.06|24.24|24.04|9
1644421950000|2022-02-09 15:52:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|4
1644421960000|2022-02-09 15:52:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|2
1644421980000|2022-02-09 15:53:00|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|10
1644421990000|2022-02-09 15:53:10|24.23|24.03|24.22|24.02|24.24|24.04|24.21|24.01|7
1644422000000|2022-02-09 15:53:20|24.21|24.01|24.22|24.02|24.22|24.02|24.2|24|4
1644422010000|2022-02-09 15:53:30|24.21|24.01|24.21|24.01|24.23|24.03|24.2|24|7
1644422020000|2022-02-09 15:53:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644422030000|2022-02-09 15:53:50|24.2|24|24.21|24.01|24.22|24.02|24.2|24|8
1644422040000|2022-02-09 15:54:00|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|13
1644422050000|2022-02-09 15:54:10|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644422060000|2022-02-09 15:54:20|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644422070000|2022-02-09 15:54:30|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644422080000|2022-02-09 15:54:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|11
1644422090000|2022-02-09 15:54:50|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644422100000|2022-02-09 15:55:00|24.22|24.02|24.23|24.03|24.23|24.03|24.21|24.01|6
1644422110000|2022-02-09 15:55:10|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644422140000|2022-02-09 15:55:40|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644422170000|2022-02-09 15:56:10|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644422180000|2022-02-09 15:56:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644422190000|2022-02-09 15:56:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644422200000|2022-02-09 15:56:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644422210000|2022-02-09 15:56:50|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|4
1644422230000|2022-02-09 15:57:10|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|3
1644422250000|2022-02-09 15:57:30|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|10
1644422260000|2022-02-09 15:57:40|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644422270000|2022-02-09 15:57:50|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|10
1644422280000|2022-02-09 15:58:00|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644422290000|2022-02-09 15:58:10|24.24|24.04|24.22|24.02|24.24|24.04|24.22|24.02|5
1644422300000|2022-02-09 15:58:20|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|6
1644422320000|2022-02-09 15:58:40|24.23|24.03|24.22|24.02|24.23|24.03|24.21|24.01|8
1644422330000|2022-02-09 15:58:50|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644422340000|2022-02-09 15:59:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644422360000|2022-02-09 15:59:20|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644422370000|2022-02-09 15:59:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644422380000|2022-02-09 15:59:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|2
1644422390000|2022-02-09 15:59:50|24.25|24.05|24.26|24.06|24.27|24.07|24.24|24.04|8
1644422400000|2022-02-09 16:00:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|8
1644422410000|2022-02-09 16:00:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644422420000|2022-02-09 16:00:20|24.27|24.07|24.3|24.1|24.3|24.1|24.27|24.07|10
1644422430000|2022-02-09 16:00:30|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|8
1644422440000|2022-02-09 16:00:40|24.29|24.09|24.26|24.06|24.29|24.09|24.26|24.06|6
1644422450000|2022-02-09 16:00:50|24.25|24.05|24.24|24.04|24.26|24.06|24.23|24.03|6
1644422460000|2022-02-09 16:01:00|24.23|24.03|24.21|24.01|24.23|24.03|24.2|24|9
1644422470000|2022-02-09 16:01:10|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644422480000|2022-02-09 16:01:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644422490000|2022-02-09 16:01:30|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|7
1644422500000|2022-02-09 16:01:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644422510000|2022-02-09 16:01:50|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|3
1644422520000|2022-02-09 16:02:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|7
1644422530000|2022-02-09 16:02:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644422540000|2022-02-09 16:02:20|24.18|23.98|24.15|23.95|24.18|23.98|24.15|23.95|8
1644422550000|2022-02-09 16:02:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644422560000|2022-02-09 16:02:40|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|5
1644422570000|2022-02-09 16:02:50|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|4
1644422580000|2022-02-09 16:03:00|24.16|23.96|24.22|24.02|24.22|24.02|24.15|23.95|9
1644422590000|2022-02-09 16:03:10|24.23|24.03|24.27|24.07|24.27|24.07|24.23|24.03|7
1644422600000|2022-02-09 16:03:20|24.28|24.08|24.28|24.08|24.3|24.1|24.27|24.07|9
1644422610000|2022-02-09 16:03:30|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644422620000|2022-02-09 16:03:40|24.29|24.09|24.28|24.08|24.29|24.09|24.27|24.07|6
1644422630000|2022-02-09 16:03:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644422650000|2022-02-09 16:04:10|24.28|24.08|24.29|24.09|24.29|24.09|24.27|24.07|4
1644422660000|2022-02-09 16:04:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644422670000|2022-02-09 16:04:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644422680000|2022-02-09 16:04:40|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|8
1644422690000|2022-02-09 16:04:50|24.3|24.1|24.33|24.13|24.33|24.13|24.3|24.1|6
1644422700000|2022-02-09 16:05:00|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|3
1644422710000|2022-02-09 16:05:10|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|9
1644422720000|2022-02-09 16:05:20|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|6
1644422730000|2022-02-09 16:05:30|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|9
1644422740000|2022-02-09 16:05:40|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644422750000|2022-02-09 16:05:50|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644422760000|2022-02-09 16:06:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644422770000|2022-02-09 16:06:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644422780000|2022-02-09 16:06:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644422790000|2022-02-09 16:06:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644422800000|2022-02-09 16:06:40|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|3
1644422810000|2022-02-09 16:06:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|8
1644422820000|2022-02-09 16:07:00|24.29|24.09|24.27|24.07|24.3|24.1|24.27|24.07|7
1644422840000|2022-02-09 16:07:20|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|4
1644422850000|2022-02-09 16:07:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644422860000|2022-02-09 16:07:40|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|4
1644422870000|2022-02-09 16:07:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644422880000|2022-02-09 16:08:00|24.33|24.13|24.32|24.12|24.33|24.13|24.31|24.11|8
1644422900000|2022-02-09 16:08:20|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644422910000|2022-02-09 16:08:30|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|13
1644422920000|2022-02-09 16:08:40|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|6
1644422930000|2022-02-09 16:08:50|24.34|24.14|24.32|24.12|24.34|24.14|24.31|24.11|9
1644422940000|2022-02-09 16:09:00|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|11
1644422950000|2022-02-09 16:09:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|9
1644422960000|2022-02-09 16:09:20|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|7
1644422970000|2022-02-09 16:09:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|7
1644422980000|2022-02-09 16:09:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644423000000|2022-02-09 16:10:00|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644423010000|2022-02-09 16:10:10|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644423020000|2022-02-09 16:10:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644423030000|2022-02-09 16:10:30|24.29|24.09|24.3|24.1|24.3|24.1|24.28|24.08|10
1644423040000|2022-02-09 16:10:40|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|5
1644423050000|2022-02-09 16:10:50|24.28|24.08|24.26|24.06|24.28|24.08|24.25|24.05|5
1644423060000|2022-02-09 16:11:00|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644423070000|2022-02-09 16:11:10|24.25|24.05|24.26|24.06|24.27|24.07|24.25|24.05|9
1644423080000|2022-02-09 16:11:20|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644423090000|2022-02-09 16:11:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644423100000|2022-02-09 16:11:40|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644423110000|2022-02-09 16:11:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644423130000|2022-02-09 16:12:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644423140000|2022-02-09 16:12:20|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644423150000|2022-02-09 16:12:30|24.31|24.11|24.29|24.09|24.31|24.11|24.29|24.09|11
1644423160000|2022-02-09 16:12:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644423180000|2022-02-09 16:13:00|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644423190000|2022-02-09 16:13:10|24.26|24.06|24.25|24.05|24.27|24.07|24.25|24.05|4
1644423200000|2022-02-09 16:13:20|24.24|24.04|24.24|24.04|24.24|24.04|24.22|24.02|11
1644423210000|2022-02-09 16:13:30|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|9
1644423220000|2022-02-09 16:13:40|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644423230000|2022-02-09 16:13:50|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|9
1644423240000|2022-02-09 16:14:00|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|7
1644423250000|2022-02-09 16:14:10|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|7
1644423260000|2022-02-09 16:14:20|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|15
1644423270000|2022-02-09 16:14:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644423280000|2022-02-09 16:14:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|4
1644423290000|2022-02-09 16:14:50|24.2|24|24.22|24.02|24.23|24.03|24.2|24|9
1644423300000|2022-02-09 16:15:00|24.23|24.03|24.24|24.04|24.24|24.04|24.22|24.02|6
1644423320000|2022-02-09 16:15:20|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644423350000|2022-02-09 16:15:50|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|5
1644423360000|2022-02-09 16:16:00|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|8
1644423370000|2022-02-09 16:16:10|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|9
1644423380000|2022-02-09 16:16:20|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|8
1644423390000|2022-02-09 16:16:30|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|3
1644423410000|2022-02-09 16:16:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|6
1644423420000|2022-02-09 16:17:00|24.2|24|24.21|24.01|24.21|24.01|24.2|24|6
1644423430000|2022-02-09 16:17:10|24.2|24|24.23|24.03|24.23|24.03|24.2|24|9
1644423440000|2022-02-09 16:17:20|24.21|24.01|24.21|24.01|24.23|24.03|24.21|24.01|8
1644423450000|2022-02-09 16:17:30|24.22|24.02|24.22|24.02|24.23|24.03|24.21|24.01|9
1644423460000|2022-02-09 16:17:40|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|12
1644423470000|2022-02-09 16:17:50|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644423480000|2022-02-09 16:18:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644423490000|2022-02-09 16:18:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644423500000|2022-02-09 16:18:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644423510000|2022-02-09 16:18:30|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|4
1644423520000|2022-02-09 16:18:40|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644423530000|2022-02-09 16:18:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644423540000|2022-02-09 16:19:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644423550000|2022-02-09 16:19:10|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644423560000|2022-02-09 16:19:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644423570000|2022-02-09 16:19:30|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644423580000|2022-02-09 16:19:40|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644423590000|2022-02-09 16:19:50|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644423600000|2022-02-09 16:20:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|5
1644423630000|2022-02-09 16:20:30|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644423640000|2022-02-09 16:20:40|24.26|24.06|24.27|24.07|24.27|24.07|24.25|24.05|12
1644423650000|2022-02-09 16:20:50|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644423660000|2022-02-09 16:21:00|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|9
1644423670000|2022-02-09 16:21:10|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|4
1644423680000|2022-02-09 16:21:20|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644423690000|2022-02-09 16:21:30|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644423700000|2022-02-09 16:21:40|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|4
1644423720000|2022-02-09 16:22:00|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644423760000|2022-02-09 16:22:40|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|7
1644423790000|2022-02-09 16:23:10|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644423800000|2022-02-09 16:23:20|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644423820000|2022-02-09 16:23:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644423830000|2022-02-09 16:23:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644423850000|2022-02-09 16:24:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644423860000|2022-02-09 16:24:20|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|7
1644423870000|2022-02-09 16:24:30|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|7
1644423880000|2022-02-09 16:24:40|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644423900000|2022-02-09 16:25:00|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644423910000|2022-02-09 16:25:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644423920000|2022-02-09 16:25:20|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644423930000|2022-02-09 16:25:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|6
1644423940000|2022-02-09 16:25:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|7
1644423950000|2022-02-09 16:25:50|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644423960000|2022-02-09 16:26:00|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644423970000|2022-02-09 16:26:10|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644423980000|2022-02-09 16:26:20|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|7
1644423990000|2022-02-09 16:26:30|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|8
1644424000000|2022-02-09 16:26:40|24.29|24.09|24.29|24.09|24.29|24.09|24.27|24.07|4
1644424010000|2022-02-09 16:26:50|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|10
1644424020000|2022-02-09 16:27:00|24.3|24.1|24.31|24.11|24.31|24.11|24.29|24.09|4
1644424030000|2022-02-09 16:27:10|24.3|24.1|24.32|24.12|24.33|24.13|24.3|24.1|6
1644424040000|2022-02-09 16:27:20|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|7
1644424050000|2022-02-09 16:27:30|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644424060000|2022-02-09 16:27:40|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|5
1644424070000|2022-02-09 16:27:50|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|5
1644424090000|2022-02-09 16:28:10|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644424100000|2022-02-09 16:28:20|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|3
1644424110000|2022-02-09 16:28:30|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644424120000|2022-02-09 16:28:40|24.34|24.14|24.37|24.17|24.37|24.17|24.34|24.14|5
1644424130000|2022-02-09 16:28:50|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|5
1644424140000|2022-02-09 16:29:00|24.4|24.2|24.38|24.18|24.4|24.2|24.37|24.17|5
1644424150000|2022-02-09 16:29:10|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|4
1644424160000|2022-02-09 16:29:20|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644424170000|2022-02-09 16:29:30|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644424180000|2022-02-09 16:29:40|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644424190000|2022-02-09 16:29:50|24.36|24.16|24.35|24.15|24.36|24.16|24.34|24.14|6
1644424210000|2022-02-09 16:30:10|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644424220000|2022-02-09 16:30:20|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|3
1644424230000|2022-02-09 16:30:30|24.35|24.15|24.3|24.1|24.35|24.15|24.3|24.1|8
1644424240000|2022-02-09 16:30:40|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644424250000|2022-02-09 16:30:50|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644424260000|2022-02-09 16:31:00|24.31|24.11|24.31|24.11|24.33|24.13|24.3|24.1|11
1644424270000|2022-02-09 16:31:10|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|5
1644424280000|2022-02-09 16:31:20|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644424290000|2022-02-09 16:31:30|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|6
1644424300000|2022-02-09 16:31:40|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|5
1644424310000|2022-02-09 16:31:50|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|7
1644424320000|2022-02-09 16:32:00|24.34|24.14|24.35|24.15|24.35|24.15|24.33|24.13|6
1644424330000|2022-02-09 16:32:10|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|6
1644424340000|2022-02-09 16:32:20|24.34|24.14|24.36|24.16|24.36|24.16|24.34|24.14|3
1644424350000|2022-02-09 16:32:30|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644424360000|2022-02-09 16:32:40|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|6
1644424370000|2022-02-09 16:32:50|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|5
1644424380000|2022-02-09 16:33:00|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644424400000|2022-02-09 16:33:20|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|5
1644424410000|2022-02-09 16:33:30|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|3
1644424420000|2022-02-09 16:33:40|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|2
1644424430000|2022-02-09 16:33:50|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|4
1644424440000|2022-02-09 16:34:00|24.38|24.18|24.37|24.17|24.39|24.19|24.37|24.17|10
1644424450000|2022-02-09 16:34:10|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644424470000|2022-02-09 16:34:30|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424480000|2022-02-09 16:34:40|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|3
1644424490000|2022-02-09 16:34:50|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644424500000|2022-02-09 16:35:00|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|5
1644424510000|2022-02-09 16:35:10|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644424520000|2022-02-09 16:35:20|24.39|24.19|24.39|24.19|24.4|24.2|24.38|24.18|5
1644424530000|2022-02-09 16:35:30|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|3
1644424540000|2022-02-09 16:35:40|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424550000|2022-02-09 16:35:50|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|13
1644424560000|2022-02-09 16:36:00|24.36|24.16|24.38|24.18|24.38|24.18|24.36|24.16|9
1644424570000|2022-02-09 16:36:10|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|7
1644424580000|2022-02-09 16:36:20|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644424590000|2022-02-09 16:36:30|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424600000|2022-02-09 16:36:40|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424610000|2022-02-09 16:36:50|24.37|24.17|24.39|24.19|24.39|24.19|24.37|24.17|7
1644424620000|2022-02-09 16:37:00|24.38|24.18|24.38|24.18|24.39|24.19|24.38|24.18|3
1644424630000|2022-02-09 16:37:10|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644424640000|2022-02-09 16:37:20|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|4
1644424650000|2022-02-09 16:37:30|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|6
1644424660000|2022-02-09 16:37:40|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644424670000|2022-02-09 16:37:50|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|9
1644424680000|2022-02-09 16:38:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|3
1644424700000|2022-02-09 16:38:20|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644424710000|2022-02-09 16:38:30|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|8
1644424720000|2022-02-09 16:38:40|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|11
1644424740000|2022-02-09 16:39:00|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|5
1644424760000|2022-02-09 16:39:20|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|6
1644424780000|2022-02-09 16:39:40|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424790000|2022-02-09 16:39:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424820000|2022-02-09 16:40:20|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|4
1644424830000|2022-02-09 16:40:30|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|6
1644424840000|2022-02-09 16:40:40|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|4
1644424850000|2022-02-09 16:40:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644424860000|2022-02-09 16:41:00|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|2
1644424870000|2022-02-09 16:41:10|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|5
1644424880000|2022-02-09 16:41:20|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|9
1644424890000|2022-02-09 16:41:30|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644424900000|2022-02-09 16:41:40|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|2
1644424910000|2022-02-09 16:41:50|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644424920000|2022-02-09 16:42:00|24.36|24.16|24.38|24.18|24.38|24.18|24.36|24.16|11
1644424930000|2022-02-09 16:42:10|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644424940000|2022-02-09 16:42:20|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644424950000|2022-02-09 16:42:30|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644424960000|2022-02-09 16:42:40|24.38|24.18|24.37|24.17|24.39|24.19|24.37|24.17|3
1644424970000|2022-02-09 16:42:50|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644424980000|2022-02-09 16:43:00|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|9
1644424990000|2022-02-09 16:43:10|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|2
1644425000000|2022-02-09 16:43:20|24.39|24.19|24.38|24.18|24.39|24.19|24.37|24.17|6
1644425010000|2022-02-09 16:43:30|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|3
1644425020000|2022-02-09 16:43:40|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644425040000|2022-02-09 16:44:00|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644425050000|2022-02-09 16:44:10|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|2
1644425060000|2022-02-09 16:44:20|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|11
1644425070000|2022-02-09 16:44:30|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644425080000|2022-02-09 16:44:40|24.37|24.17|24.38|24.18|24.39|24.19|24.37|24.17|6
1644425090000|2022-02-09 16:44:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644425100000|2022-02-09 16:45:00|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644425110000|2022-02-09 16:45:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644425120000|2022-02-09 16:45:20|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|5
1644425130000|2022-02-09 16:45:30|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|8
1644425140000|2022-02-09 16:45:40|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|9
1644425150000|2022-02-09 16:45:50|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|6
1644425160000|2022-02-09 16:46:00|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|5
1644425170000|2022-02-09 16:46:10|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|8
1644425180000|2022-02-09 16:46:20|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|11
1644425190000|2022-02-09 16:46:30|24.43|24.23|24.43|24.23|24.43|24.23|24.42|24.22|7
1644425210000|2022-02-09 16:46:50|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644425220000|2022-02-09 16:47:00|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|8
1644425230000|2022-02-09 16:47:10|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|6
1644425240000|2022-02-09 16:47:20|24.43|24.23|24.42|24.22|24.43|24.23|24.41|24.21|12
1644425250000|2022-02-09 16:47:30|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|7
1644425260000|2022-02-09 16:47:40|24.44|24.24|24.44|24.24|24.44|24.24|24.43|24.23|5
1644425270000|2022-02-09 16:47:50|24.43|24.23|24.44|24.24|24.44|24.24|24.43|24.23|4
1644425290000|2022-02-09 16:48:10|24.43|24.23|24.44|24.24|24.44|24.24|24.42|24.22|3
1644425300000|2022-02-09 16:48:20|24.43|24.23|24.43|24.23|24.44|24.24|24.43|24.23|11
1644425320000|2022-02-09 16:48:40|24.42|24.22|24.42|24.22|24.43|24.23|24.42|24.22|3
1644425340000|2022-02-09 16:49:00|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|3
1644425370000|2022-02-09 16:49:30|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|6
1644425380000|2022-02-09 16:49:40|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644425390000|2022-02-09 16:49:50|24.41|24.21|24.41|24.21|24.41|24.21|24.41|24.21|1
1644425400000|2022-02-09 16:50:00|24.4|24.2|24.39|24.19|24.41|24.21|24.39|24.19|12
1644425410000|2022-02-09 16:50:10|24.38|24.18|24.36|24.16|24.39|24.19|24.36|24.16|9
1644425420000|2022-02-09 16:50:20|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|7
1644425430000|2022-02-09 16:50:30|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|13
1644425440000|2022-02-09 16:50:40|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|11
1644425450000|2022-02-09 16:50:50|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644425470000|2022-02-09 16:51:10|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644425480000|2022-02-09 16:51:20|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|3
1644425490000|2022-02-09 16:51:30|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644425500000|2022-02-09 16:51:40|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|3
1644425510000|2022-02-09 16:51:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644425520000|2022-02-09 16:52:00|24.37|24.17|24.38|24.18|24.39|24.19|24.37|24.17|10
1644425530000|2022-02-09 16:52:10|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644425560000|2022-02-09 16:52:40|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|5
1644425570000|2022-02-09 16:52:50|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644425580000|2022-02-09 16:53:00|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|7
1644425590000|2022-02-09 16:53:10|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644425600000|2022-02-09 16:53:20|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|3
1644425620000|2022-02-09 16:53:40|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|8
1644425630000|2022-02-09 16:53:50|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|6
1644425640000|2022-02-09 16:54:00|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|12
1644425650000|2022-02-09 16:54:10|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644425660000|2022-02-09 16:54:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|8
1644425670000|2022-02-09 16:54:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|8
1644425680000|2022-02-09 16:54:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644425690000|2022-02-09 16:54:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644425700000|2022-02-09 16:55:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644425710000|2022-02-09 16:55:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644425720000|2022-02-09 16:55:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644425730000|2022-02-09 16:55:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644425750000|2022-02-09 16:55:50|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644425760000|2022-02-09 16:56:00|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|8
1644425770000|2022-02-09 16:56:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644425780000|2022-02-09 16:56:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644425790000|2022-02-09 16:56:30|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644425800000|2022-02-09 16:56:40|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644425810000|2022-02-09 16:56:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644425820000|2022-02-09 16:57:00|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644425860000|2022-02-09 16:57:40|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644425880000|2022-02-09 16:58:00|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|7
1644425890000|2022-02-09 16:58:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644425900000|2022-02-09 16:58:20|24.31|24.11|24.3|24.1|24.32|24.12|24.3|24.1|4
1644425910000|2022-02-09 16:58:30|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644425940000|2022-02-09 16:59:00|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644425950000|2022-02-09 16:59:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644425960000|2022-02-09 16:59:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|6
1644425970000|2022-02-09 16:59:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644425980000|2022-02-09 16:59:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|9
1644425990000|2022-02-09 16:59:50|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|4
1644426000000|2022-02-09 17:00:00|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|12
1644426010000|2022-02-09 17:00:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|8
1644426020000|2022-02-09 17:00:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|5
1644426030000|2022-02-09 17:00:30|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644426040000|2022-02-09 17:00:40|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644426060000|2022-02-09 17:01:00|24.28|24.08|24.26|24.06|24.28|24.08|24.25|24.05|4
1644426070000|2022-02-09 17:01:10|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644426090000|2022-02-09 17:01:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644426110000|2022-02-09 17:01:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426120000|2022-02-09 17:02:00|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644426130000|2022-02-09 17:02:10|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644426140000|2022-02-09 17:02:20|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|7
1644426150000|2022-02-09 17:02:30|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|7
1644426160000|2022-02-09 17:02:40|24.25|24.05|24.26|24.06|24.27|24.07|24.25|24.05|4
1644426170000|2022-02-09 17:02:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644426180000|2022-02-09 17:03:00|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644426200000|2022-02-09 17:03:20|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|4
1644426210000|2022-02-09 17:03:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644426220000|2022-02-09 17:03:40|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644426250000|2022-02-09 17:04:10|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644426260000|2022-02-09 17:04:20|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426270000|2022-02-09 17:04:30|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426280000|2022-02-09 17:04:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426290000|2022-02-09 17:04:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426300000|2022-02-09 17:05:00|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|7
1644426310000|2022-02-09 17:05:10|24.26|24.06|24.24|24.04|24.26|24.06|24.24|24.04|15
1644426320000|2022-02-09 17:05:20|24.23|24.03|24.23|24.03|24.25|24.05|24.23|24.03|6
1644426330000|2022-02-09 17:05:30|24.24|24.04|24.26|24.06|24.27|24.07|24.23|24.03|15
1644426340000|2022-02-09 17:05:40|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644426350000|2022-02-09 17:05:50|24.28|24.08|24.26|24.06|24.28|24.08|24.25|24.05|7
1644426360000|2022-02-09 17:06:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644426370000|2022-02-09 17:06:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644426380000|2022-02-09 17:06:20|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|4
1644426390000|2022-02-09 17:06:30|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644426400000|2022-02-09 17:06:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|10
1644426410000|2022-02-09 17:06:50|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|9
1644426420000|2022-02-09 17:07:00|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644426440000|2022-02-09 17:07:20|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644426450000|2022-02-09 17:07:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644426460000|2022-02-09 17:07:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644426470000|2022-02-09 17:07:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|8
1644426480000|2022-02-09 17:08:00|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644426490000|2022-02-09 17:08:10|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644426500000|2022-02-09 17:08:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644426520000|2022-02-09 17:08:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644426550000|2022-02-09 17:09:10|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|5
1644426560000|2022-02-09 17:09:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644426570000|2022-02-09 17:09:30|24.22|24.02|24.16|23.96|24.22|24.02|24.16|23.96|4
1644426580000|2022-02-09 17:09:40|24.17|23.97|24.14|23.94|24.17|23.97|24.13|23.93|10
1644426590000|2022-02-09 17:09:50|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|7
1644426600000|2022-02-09 17:10:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|12
1644426610000|2022-02-09 17:10:10|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644426620000|2022-02-09 17:10:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644426630000|2022-02-09 17:10:30|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|9
1644426640000|2022-02-09 17:10:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644426650000|2022-02-09 17:10:50|24.16|23.96|24.15|23.95|24.16|23.96|24.14|23.94|4
1644426660000|2022-02-09 17:11:00|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644426670000|2022-02-09 17:11:10|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|4
1644426690000|2022-02-09 17:11:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644426700000|2022-02-09 17:11:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644426710000|2022-02-09 17:11:50|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|6
1644426720000|2022-02-09 17:12:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644426730000|2022-02-09 17:12:10|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644426740000|2022-02-09 17:12:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644426750000|2022-02-09 17:12:30|24.14|23.94|24.14|23.94|24.14|23.94|24.12|23.92|9
1644426760000|2022-02-09 17:12:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644426780000|2022-02-09 17:13:00|24.15|23.95|24.15|23.95|24.17|23.97|24.15|23.95|9
1644426790000|2022-02-09 17:13:10|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644426810000|2022-02-09 17:13:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644426820000|2022-02-09 17:13:40|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|9
1644426830000|2022-02-09 17:13:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644426840000|2022-02-09 17:14:00|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|7
1644426850000|2022-02-09 17:14:10|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|7
1644426860000|2022-02-09 17:14:20|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644426870000|2022-02-09 17:14:30|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|8
1644426880000|2022-02-09 17:14:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644426890000|2022-02-09 17:14:50|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644426900000|2022-02-09 17:15:00|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644426910000|2022-02-09 17:15:10|24.19|23.99|24.16|23.96|24.19|23.99|24.15|23.95|9
1644426920000|2022-02-09 17:15:20|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|6
1644426930000|2022-02-09 17:15:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|8
1644426940000|2022-02-09 17:15:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644426950000|2022-02-09 17:15:50|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|7
1644426960000|2022-02-09 17:16:00|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644426970000|2022-02-09 17:16:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644426990000|2022-02-09 17:16:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644427000000|2022-02-09 17:16:40|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644427010000|2022-02-09 17:16:50|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644427020000|2022-02-09 17:17:00|24.19|23.99|24.17|23.97|24.19|23.99|24.16|23.96|5
1644427030000|2022-02-09 17:17:10|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644427040000|2022-02-09 17:17:20|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644427090000|2022-02-09 17:18:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644427110000|2022-02-09 17:18:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644427120000|2022-02-09 17:18:40|24.17|23.97|24.19|23.99|24.2|24|24.17|23.97|6
1644427130000|2022-02-09 17:18:50|24.2|24|24.2|24|24.2|24|24.19|23.99|7
1644427140000|2022-02-09 17:19:00|24.21|24.01|24.2|24|24.21|24.01|24.2|24|6
1644427150000|2022-02-09 17:19:10|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|2
1644427160000|2022-02-09 17:19:20|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|15
1644427170000|2022-02-09 17:19:30|24.23|24.03|24.24|24.04|24.24|24.04|24.22|24.02|6
1644427180000|2022-02-09 17:19:40|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644427190000|2022-02-09 17:19:50|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|6
1644427200000|2022-02-09 17:20:00|24.22|24.02|24.21|24.01|24.23|24.03|24.21|24.01|6
1644427210000|2022-02-09 17:20:10|24.22|24.02|24.2|24|24.22|24.02|24.2|24|9
1644427230000|2022-02-09 17:20:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644427240000|2022-02-09 17:20:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644427250000|2022-02-09 17:20:50|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644427260000|2022-02-09 17:21:00|24.19|23.99|24.2|24|24.2|24|24.19|23.99|8
1644427270000|2022-02-09 17:21:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644427280000|2022-02-09 17:21:20|24.2|24|24.19|23.99|24.2|24|24.18|23.98|4
1644427290000|2022-02-09 17:21:30|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644427300000|2022-02-09 17:21:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644427330000|2022-02-09 17:22:10|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644427340000|2022-02-09 17:22:20|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644427350000|2022-02-09 17:22:30|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644427380000|2022-02-09 17:23:00|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|7
1644427420000|2022-02-09 17:23:40|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|3
1644427440000|2022-02-09 17:24:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644427450000|2022-02-09 17:24:10|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|4
1644427460000|2022-02-09 17:24:20|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644427480000|2022-02-09 17:24:40|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|5
1644427490000|2022-02-09 17:24:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|9
1644427500000|2022-02-09 17:25:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644427510000|2022-02-09 17:25:10|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644427520000|2022-02-09 17:25:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644427530000|2022-02-09 17:25:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644427540000|2022-02-09 17:25:40|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644427550000|2022-02-09 17:25:50|24.18|23.98|24.19|23.99|24.19|23.99|24.17|23.97|8
1644427560000|2022-02-09 17:26:00|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|9
1644427570000|2022-02-09 17:26:10|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|8
1644427580000|2022-02-09 17:26:20|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|12
1644427610000|2022-02-09 17:26:50|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644427620000|2022-02-09 17:27:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644427630000|2022-02-09 17:27:10|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644427640000|2022-02-09 17:27:20|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644427650000|2022-02-09 17:27:30|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644427660000|2022-02-09 17:27:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644427670000|2022-02-09 17:27:50|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644427680000|2022-02-09 17:28:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644427690000|2022-02-09 17:28:10|24.18|23.98|24.17|23.97|24.19|23.99|24.17|23.97|4
1644427710000|2022-02-09 17:28:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644427720000|2022-02-09 17:28:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644427730000|2022-02-09 17:28:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644427740000|2022-02-09 17:29:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644427750000|2022-02-09 17:29:10|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644427760000|2022-02-09 17:29:20|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644427770000|2022-02-09 17:29:30|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|6
1644427780000|2022-02-09 17:29:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644427790000|2022-02-09 17:29:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644427800000|2022-02-09 17:30:00|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644427810000|2022-02-09 17:30:10|24.16|23.96|24.16|23.96|24.17|23.97|24.15|23.95|8
1644427820000|2022-02-09 17:30:20|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644427830000|2022-02-09 17:30:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644427840000|2022-02-09 17:30:40|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644427850000|2022-02-09 17:30:50|24.16|23.96|24.15|23.95|24.17|23.97|24.15|23.95|4
1644427860000|2022-02-09 17:31:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644427870000|2022-02-09 17:31:10|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644427890000|2022-02-09 17:31:30|24.13|23.93|24.12|23.92|24.14|23.94|24.12|23.92|6
1644427900000|2022-02-09 17:31:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644427910000|2022-02-09 17:31:50|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644427920000|2022-02-09 17:32:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644427930000|2022-02-09 17:32:10|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|8
1644427940000|2022-02-09 17:32:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644427950000|2022-02-09 17:32:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644427960000|2022-02-09 17:32:40|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644427970000|2022-02-09 17:32:50|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644427980000|2022-02-09 17:33:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|8
1644427990000|2022-02-09 17:33:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644428000000|2022-02-09 17:33:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644428010000|2022-02-09 17:33:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644428020000|2022-02-09 17:33:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644428030000|2022-02-09 17:33:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644428040000|2022-02-09 17:34:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644428050000|2022-02-09 17:34:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644428060000|2022-02-09 17:34:20|24.14|23.94|24.15|23.95|24.16|23.96|24.14|23.94|12
1644428070000|2022-02-09 17:34:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644428090000|2022-02-09 17:34:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644428100000|2022-02-09 17:35:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|4
1644428110000|2022-02-09 17:35:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|14
1644428120000|2022-02-09 17:35:20|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|6
1644428130000|2022-02-09 17:35:30|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|3
1644428150000|2022-02-09 17:35:50|24.16|23.96|24.16|23.96|24.18|23.98|24.16|23.96|11
1644428160000|2022-02-09 17:36:00|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|9
1644428170000|2022-02-09 17:36:10|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|8
1644428180000|2022-02-09 17:36:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644428190000|2022-02-09 17:36:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644428200000|2022-02-09 17:36:40|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|6
1644428210000|2022-02-09 17:36:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644428220000|2022-02-09 17:37:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644428230000|2022-02-09 17:37:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644428240000|2022-02-09 17:37:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644428250000|2022-02-09 17:37:30|24.18|23.98|24.2|24|24.2|24|24.18|23.98|5
1644428260000|2022-02-09 17:37:40|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644428270000|2022-02-09 17:37:50|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644428280000|2022-02-09 17:38:00|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|4
1644428290000|2022-02-09 17:38:10|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644428300000|2022-02-09 17:38:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644428310000|2022-02-09 17:38:30|24.22|24.02|24.21|24.01|24.23|24.03|24.21|24.01|4
1644428320000|2022-02-09 17:38:40|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644428340000|2022-02-09 17:39:00|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|6
1644428350000|2022-02-09 17:39:10|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644428370000|2022-02-09 17:39:30|24.22|24.02|24.26|24.06|24.27|24.07|24.22|24.02|10
1644428380000|2022-02-09 17:39:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|12
1644428390000|2022-02-09 17:39:50|24.25|24.05|24.27|24.07|24.28|24.08|24.25|24.05|9
1644428400000|2022-02-09 17:40:00|24.28|24.08|24.29|24.09|24.3|24.1|24.27|24.07|8
1644428410000|2022-02-09 17:40:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|8
1644428420000|2022-02-09 17:40:20|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644428430000|2022-02-09 17:40:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644428440000|2022-02-09 17:40:40|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|3
1644428450000|2022-02-09 17:40:50|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|5
1644428460000|2022-02-09 17:41:00|24.27|24.07|24.29|24.09|24.3|24.1|24.27|24.07|10
1644428470000|2022-02-09 17:41:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|13
1644428480000|2022-02-09 17:41:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644428490000|2022-02-09 17:41:30|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644428500000|2022-02-09 17:41:40|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644428510000|2022-02-09 17:41:50|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|6
1644428520000|2022-02-09 17:42:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644428530000|2022-02-09 17:42:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|8
1644428540000|2022-02-09 17:42:20|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|3
1644428560000|2022-02-09 17:42:40|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644428570000|2022-02-09 17:42:50|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644428600000|2022-02-09 17:43:20|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644428610000|2022-02-09 17:43:30|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644428620000|2022-02-09 17:43:40|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|6
1644428630000|2022-02-09 17:43:50|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644428650000|2022-02-09 17:44:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644428660000|2022-02-09 17:44:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644428680000|2022-02-09 17:44:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644428690000|2022-02-09 17:44:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644428700000|2022-02-09 17:45:00|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644428710000|2022-02-09 17:45:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644428720000|2022-02-09 17:45:20|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644428730000|2022-02-09 17:45:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|6
1644428740000|2022-02-09 17:45:40|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644428750000|2022-02-09 17:45:50|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|8
1644428760000|2022-02-09 17:46:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|6
1644428770000|2022-02-09 17:46:10|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644428790000|2022-02-09 17:46:30|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644428800000|2022-02-09 17:46:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644428810000|2022-02-09 17:46:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|8
1644428830000|2022-02-09 17:47:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644428840000|2022-02-09 17:47:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644428850000|2022-02-09 17:47:30|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|8
1644428860000|2022-02-09 17:47:40|24.25|24.05|24.24|24.04|24.26|24.06|24.23|24.03|7
1644428870000|2022-02-09 17:47:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644428880000|2022-02-09 17:48:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644428890000|2022-02-09 17:48:10|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644428900000|2022-02-09 17:48:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644428920000|2022-02-09 17:48:40|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644428930000|2022-02-09 17:48:50|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|6
1644428960000|2022-02-09 17:49:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644428980000|2022-02-09 17:49:40|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644428990000|2022-02-09 17:49:50|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|11
1644429000000|2022-02-09 17:50:00|24.29|24.09|24.31|24.11|24.31|24.11|24.29|24.09|5
1644429010000|2022-02-09 17:50:10|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644429020000|2022-02-09 17:50:20|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644429030000|2022-02-09 17:50:30|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644429040000|2022-02-09 17:50:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|6
1644429050000|2022-02-09 17:50:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|6
1644429060000|2022-02-09 17:51:00|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644429070000|2022-02-09 17:51:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644429080000|2022-02-09 17:51:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|9
1644429090000|2022-02-09 17:51:30|24.26|24.06|24.25|24.05|24.27|24.07|24.25|24.05|11
1644429100000|2022-02-09 17:51:40|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644429110000|2022-02-09 17:51:50|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644429120000|2022-02-09 17:52:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|8
1644429130000|2022-02-09 17:52:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644429140000|2022-02-09 17:52:20|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|5
1644429150000|2022-02-09 17:52:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|6
1644429160000|2022-02-09 17:52:40|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|8
1644429170000|2022-02-09 17:52:50|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644429180000|2022-02-09 17:53:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644429190000|2022-02-09 17:53:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644429210000|2022-02-09 17:53:30|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644429220000|2022-02-09 17:53:40|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|6
1644429230000|2022-02-09 17:53:50|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644429240000|2022-02-09 17:54:00|24.24|24.04|24.23|24.03|24.24|24.04|24.22|24.02|8
1644429250000|2022-02-09 17:54:10|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644429260000|2022-02-09 17:54:20|24.21|24.01|24.2|24|24.21|24.01|24.19|23.99|6
1644429270000|2022-02-09 17:54:30|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|7
1644429280000|2022-02-09 17:54:40|24.2|24|24.19|23.99|24.21|24.01|24.19|23.99|7
1644429290000|2022-02-09 17:54:50|24.2|24|24.19|23.99|24.2|24|24.18|23.98|10
1644429300000|2022-02-09 17:55:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644429310000|2022-02-09 17:55:10|24.2|24|24.21|24.01|24.22|24.02|24.2|24|7
1644429320000|2022-02-09 17:55:20|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|4
1644429330000|2022-02-09 17:55:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644429340000|2022-02-09 17:55:40|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644429350000|2022-02-09 17:55:50|24.2|24|24.19|23.99|24.2|24|24.18|23.98|10
1644429370000|2022-02-09 17:56:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644429380000|2022-02-09 17:56:20|24.2|24|24.2|24|24.2|24|24.2|24|1
1644429390000|2022-02-09 17:56:30|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644429400000|2022-02-09 17:56:40|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644429410000|2022-02-09 17:56:50|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644429420000|2022-02-09 17:57:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644429430000|2022-02-09 17:57:10|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|14
1644429450000|2022-02-09 17:57:30|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644429460000|2022-02-09 17:57:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644429480000|2022-02-09 17:58:00|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644429490000|2022-02-09 17:58:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644429500000|2022-02-09 17:58:20|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644429510000|2022-02-09 17:58:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644429520000|2022-02-09 17:58:40|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644429530000|2022-02-09 17:58:50|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|9
1644429540000|2022-02-09 17:59:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644429550000|2022-02-09 17:59:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644429570000|2022-02-09 17:59:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|6
1644429580000|2022-02-09 17:59:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644429610000|2022-02-09 18:00:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644429620000|2022-02-09 18:00:20|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644429630000|2022-02-09 18:00:30|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644429640000|2022-02-09 18:00:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644429650000|2022-02-09 18:00:50|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644429660000|2022-02-09 18:01:00|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|9
1644429670000|2022-02-09 18:01:10|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644429690000|2022-02-09 18:01:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644429700000|2022-02-09 18:01:40|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644429710000|2022-02-09 18:01:50|24.18|23.98|24.21|24.01|24.21|24.01|24.18|23.98|8
1644429720000|2022-02-09 18:02:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644429730000|2022-02-09 18:02:10|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644429740000|2022-02-09 18:02:20|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644429750000|2022-02-09 18:02:30|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|6
1644429760000|2022-02-09 18:02:40|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|6
1644429770000|2022-02-09 18:02:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|6
1644429780000|2022-02-09 18:03:00|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644429790000|2022-02-09 18:03:10|24.23|24.03|24.22|24.02|24.23|24.03|24.21|24.01|6
1644429800000|2022-02-09 18:03:20|24.21|24.01|24.21|24.01|24.23|24.03|24.21|24.01|8
1644429810000|2022-02-09 18:03:30|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|5
1644429820000|2022-02-09 18:03:40|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644429830000|2022-02-09 18:03:50|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|9
1644429840000|2022-02-09 18:04:00|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644429850000|2022-02-09 18:04:10|24.2|24|24.2|24|24.22|24.02|24.2|24|8
1644429860000|2022-02-09 18:04:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|7
1644429870000|2022-02-09 18:04:30|24.22|24.02|24.22|24.02|24.22|24.02|24.2|24|9
1644429880000|2022-02-09 18:04:40|24.2|24|24.21|24.01|24.22|24.02|24.2|24|7
1644429890000|2022-02-09 18:04:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644429900000|2022-02-09 18:05:00|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644429910000|2022-02-09 18:05:10|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644429920000|2022-02-09 18:05:20|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644429930000|2022-02-09 18:05:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644429940000|2022-02-09 18:05:40|24.18|23.98|24.17|23.97|24.19|23.99|24.17|23.97|4
1644429950000|2022-02-09 18:05:50|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644429960000|2022-02-09 18:06:00|24.17|23.97|24.16|23.96|24.18|23.98|24.16|23.96|4
1644429970000|2022-02-09 18:06:10|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|10
1644429990000|2022-02-09 18:06:30|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644430000000|2022-02-09 18:06:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644430010000|2022-02-09 18:06:50|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644430020000|2022-02-09 18:07:00|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644430040000|2022-02-09 18:07:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644430050000|2022-02-09 18:07:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644430070000|2022-02-09 18:07:50|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644430080000|2022-02-09 18:08:00|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430090000|2022-02-09 18:08:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644430110000|2022-02-09 18:08:30|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644430120000|2022-02-09 18:08:40|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644430130000|2022-02-09 18:08:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644430140000|2022-02-09 18:09:00|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644430160000|2022-02-09 18:09:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430170000|2022-02-09 18:09:30|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|6
1644430180000|2022-02-09 18:09:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644430190000|2022-02-09 18:09:50|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|6
1644430200000|2022-02-09 18:10:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644430210000|2022-02-09 18:10:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644430220000|2022-02-09 18:10:20|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644430230000|2022-02-09 18:10:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644430240000|2022-02-09 18:10:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644430250000|2022-02-09 18:10:50|24.13|23.93|24.12|23.92|24.13|23.93|24.11|23.91|6
1644430260000|2022-02-09 18:11:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|7
1644430270000|2022-02-09 18:11:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644430280000|2022-02-09 18:11:20|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|4
1644430300000|2022-02-09 18:11:40|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644430330000|2022-02-09 18:12:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644430340000|2022-02-09 18:12:20|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|4
1644430350000|2022-02-09 18:12:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644430360000|2022-02-09 18:12:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|4
1644430370000|2022-02-09 18:12:50|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644430380000|2022-02-09 18:13:00|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644430400000|2022-02-09 18:13:20|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644430410000|2022-02-09 18:13:30|24.11|23.91|24.12|23.92|24.12|23.92|24.1|23.9|4
1644430440000|2022-02-09 18:14:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644430450000|2022-02-09 18:14:10|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|6
1644430460000|2022-02-09 18:14:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644430470000|2022-02-09 18:14:30|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|3
1644430480000|2022-02-09 18:14:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644430490000|2022-02-09 18:14:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644430500000|2022-02-09 18:15:00|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|6
1644430510000|2022-02-09 18:15:10|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644430520000|2022-02-09 18:15:20|24.13|23.93|24.13|23.93|24.13|23.93|24.11|23.91|7
1644430530000|2022-02-09 18:15:30|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644430540000|2022-02-09 18:15:40|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430550000|2022-02-09 18:15:50|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644430560000|2022-02-09 18:16:00|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|5
1644430570000|2022-02-09 18:16:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|6
1644430580000|2022-02-09 18:16:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|8
1644430610000|2022-02-09 18:16:50|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644430620000|2022-02-09 18:17:00|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430630000|2022-02-09 18:17:10|24.14|23.94|24.15|23.95|24.15|23.95|24.13|23.93|8
1644430640000|2022-02-09 18:17:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644430670000|2022-02-09 18:17:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644430690000|2022-02-09 18:18:10|24.14|23.94|24.13|23.93|24.15|23.95|24.13|23.93|6
1644430700000|2022-02-09 18:18:20|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644430710000|2022-02-09 18:18:30|24.13|23.93|24.14|23.94|24.15|23.95|24.13|23.93|4
1644430720000|2022-02-09 18:18:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644430730000|2022-02-09 18:18:50|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|5
1644430740000|2022-02-09 18:19:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644430750000|2022-02-09 18:19:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|8
1644430760000|2022-02-09 18:19:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644430770000|2022-02-09 18:19:30|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|7
1644430780000|2022-02-09 18:19:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644430790000|2022-02-09 18:19:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644430800000|2022-02-09 18:20:00|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644430810000|2022-02-09 18:20:10|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|3
1644430830000|2022-02-09 18:20:30|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430840000|2022-02-09 18:20:40|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644430850000|2022-02-09 18:20:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644430860000|2022-02-09 18:21:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644430880000|2022-02-09 18:21:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644430890000|2022-02-09 18:21:30|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430900000|2022-02-09 18:21:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644430910000|2022-02-09 18:21:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644430940000|2022-02-09 18:22:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644430960000|2022-02-09 18:22:40|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644430970000|2022-02-09 18:22:50|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644430980000|2022-02-09 18:23:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644431000000|2022-02-09 18:23:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644431010000|2022-02-09 18:23:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644431020000|2022-02-09 18:23:40|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644431030000|2022-02-09 18:23:50|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644431040000|2022-02-09 18:24:00|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644431050000|2022-02-09 18:24:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644431060000|2022-02-09 18:24:20|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|4
1644431070000|2022-02-09 18:24:30|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1644431080000|2022-02-09 18:24:40|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|13
1644431090000|2022-02-09 18:24:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644431100000|2022-02-09 18:25:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644431110000|2022-02-09 18:25:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644431120000|2022-02-09 18:25:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644431130000|2022-02-09 18:25:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644431140000|2022-02-09 18:25:40|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644431150000|2022-02-09 18:25:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431160000|2022-02-09 18:26:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644431170000|2022-02-09 18:26:10|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|8
1644431180000|2022-02-09 18:26:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|8
1644431190000|2022-02-09 18:26:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|8
1644431200000|2022-02-09 18:26:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644431210000|2022-02-09 18:26:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644431220000|2022-02-09 18:27:00|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|4
1644431230000|2022-02-09 18:27:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644431240000|2022-02-09 18:27:20|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644431250000|2022-02-09 18:27:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431270000|2022-02-09 18:27:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431280000|2022-02-09 18:28:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431290000|2022-02-09 18:28:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644431300000|2022-02-09 18:28:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644431310000|2022-02-09 18:28:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644431320000|2022-02-09 18:28:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644431330000|2022-02-09 18:28:50|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|7
1644431340000|2022-02-09 18:29:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644431380000|2022-02-09 18:29:40|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644431400000|2022-02-09 18:30:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644431410000|2022-02-09 18:30:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1644431420000|2022-02-09 18:30:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644431430000|2022-02-09 18:30:30|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|5
1644431440000|2022-02-09 18:30:40|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|4
1644431460000|2022-02-09 18:31:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644431470000|2022-02-09 18:31:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|6
1644431480000|2022-02-09 18:31:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644431490000|2022-02-09 18:31:30|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644431500000|2022-02-09 18:31:40|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644431510000|2022-02-09 18:31:50|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644431520000|2022-02-09 18:32:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644431530000|2022-02-09 18:32:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644431540000|2022-02-09 18:32:20|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|7
1644431550000|2022-02-09 18:32:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|9
1644431560000|2022-02-09 18:32:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644431570000|2022-02-09 18:32:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644431580000|2022-02-09 18:33:00|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644431600000|2022-02-09 18:33:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644431610000|2022-02-09 18:33:30|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|9
1644431620000|2022-02-09 18:33:40|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644431630000|2022-02-09 18:33:50|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644431650000|2022-02-09 18:34:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644431670000|2022-02-09 18:34:30|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644431680000|2022-02-09 18:34:40|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|6
1644431690000|2022-02-09 18:34:50|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|10
1644431710000|2022-02-09 18:35:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644431720000|2022-02-09 18:35:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644431730000|2022-02-09 18:35:30|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644431740000|2022-02-09 18:35:40|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644431750000|2022-02-09 18:35:50|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644431760000|2022-02-09 18:36:00|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|4
1644431770000|2022-02-09 18:36:10|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|3
1644431780000|2022-02-09 18:36:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|9
1644431790000|2022-02-09 18:36:30|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|8
1644431800000|2022-02-09 18:36:40|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|5
1644431810000|2022-02-09 18:36:50|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644431820000|2022-02-09 18:37:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644431840000|2022-02-09 18:37:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644431850000|2022-02-09 18:37:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644431870000|2022-02-09 18:37:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431900000|2022-02-09 18:38:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431910000|2022-02-09 18:38:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431920000|2022-02-09 18:38:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644431940000|2022-02-09 18:39:00|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1644431950000|2022-02-09 18:39:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644431960000|2022-02-09 18:39:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644431970000|2022-02-09 18:39:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644431980000|2022-02-09 18:39:40|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644431990000|2022-02-09 18:39:50|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644432000000|2022-02-09 18:40:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644432010000|2022-02-09 18:40:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|10
1644432020000|2022-02-09 18:40:20|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|5
1644432070000|2022-02-09 18:41:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644432080000|2022-02-09 18:41:20|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|11
1644432090000|2022-02-09 18:41:30|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|6
1644432100000|2022-02-09 18:41:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644432110000|2022-02-09 18:41:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644432120000|2022-02-09 18:42:00|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644432130000|2022-02-09 18:42:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644432150000|2022-02-09 18:42:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|6
1644432160000|2022-02-09 18:42:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644432170000|2022-02-09 18:42:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644432180000|2022-02-09 18:43:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644432190000|2022-02-09 18:43:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|8
1644432200000|2022-02-09 18:43:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|4
1644432210000|2022-02-09 18:43:30|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|3
1644432220000|2022-02-09 18:43:40|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644432230000|2022-02-09 18:43:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644432250000|2022-02-09 18:44:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|8
1644432260000|2022-02-09 18:44:20|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644432270000|2022-02-09 18:44:30|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|7
1644432280000|2022-02-09 18:44:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644432290000|2022-02-09 18:44:50|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|9
1644432300000|2022-02-09 18:45:00|24.11|23.91|24.1|23.9|24.11|23.91|24.08|23.88|16
1644432310000|2022-02-09 18:45:10|24.09|23.89|24.09|23.89|24.1|23.9|24.07|23.87|13
1644432320000|2022-02-09 18:45:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644432340000|2022-02-09 18:45:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644432350000|2022-02-09 18:45:50|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644432360000|2022-02-09 18:46:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644432370000|2022-02-09 18:46:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|9
1644432380000|2022-02-09 18:46:20|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644432390000|2022-02-09 18:46:30|24.08|23.88|24.08|23.88|24.1|23.9|24.08|23.88|5
1644432400000|2022-02-09 18:46:40|24.09|23.89|24.1|23.9|24.1|23.9|24.08|23.88|4
1644432410000|2022-02-09 18:46:50|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|6
1644432420000|2022-02-09 18:47:00|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|13
1644432430000|2022-02-09 18:47:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|8
1644432440000|2022-02-09 18:47:20|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|9
1644432450000|2022-02-09 18:47:30|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|7
1644432460000|2022-02-09 18:47:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644432470000|2022-02-09 18:47:50|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|9
1644432490000|2022-02-09 18:48:10|24.08|23.88|24.1|23.9|24.1|23.9|24.08|23.88|3
1644432500000|2022-02-09 18:48:20|24.11|23.91|24.12|23.92|24.12|23.92|24.1|23.9|4
1644432510000|2022-02-09 18:48:30|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|7
1644432520000|2022-02-09 18:48:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644432540000|2022-02-09 18:49:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|6
1644432550000|2022-02-09 18:49:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644432560000|2022-02-09 18:49:20|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644432570000|2022-02-09 18:49:30|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644432580000|2022-02-09 18:49:40|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|7
1644432600000|2022-02-09 18:50:00|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|3
1644432610000|2022-02-09 18:50:10|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644432630000|2022-02-09 18:50:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644432640000|2022-02-09 18:50:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644432650000|2022-02-09 18:50:50|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644432660000|2022-02-09 18:51:00|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644432670000|2022-02-09 18:51:10|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644432680000|2022-02-09 18:51:20|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|5
1644432690000|2022-02-09 18:51:30|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644432700000|2022-02-09 18:51:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644432720000|2022-02-09 18:52:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644432730000|2022-02-09 18:52:10|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644432740000|2022-02-09 18:52:20|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|6
1644432750000|2022-02-09 18:52:30|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644432760000|2022-02-09 18:52:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644432770000|2022-02-09 18:52:50|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|7
1644432780000|2022-02-09 18:53:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644432790000|2022-02-09 18:53:10|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644432800000|2022-02-09 18:53:20|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644432810000|2022-02-09 18:53:30|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644432820000|2022-02-09 18:53:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644432830000|2022-02-09 18:53:50|24.12|23.92|24.13|23.93|24.13|23.93|24.11|23.91|12
1644432840000|2022-02-09 18:54:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644432850000|2022-02-09 18:54:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644432870000|2022-02-09 18:54:30|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|3
1644432880000|2022-02-09 18:54:40|24.11|23.91|24.12|23.92|24.13|23.93|24.11|23.91|7
1644432890000|2022-02-09 18:54:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|6
1644432900000|2022-02-09 18:55:00|24.13|23.93|24.14|23.94|24.14|23.94|24.12|23.92|8
1644432910000|2022-02-09 18:55:10|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|5
1644432920000|2022-02-09 18:55:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644432930000|2022-02-09 18:55:30|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|4
1644432940000|2022-02-09 18:55:40|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644432950000|2022-02-09 18:55:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|8
1644432960000|2022-02-09 18:56:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|7
1644432970000|2022-02-09 18:56:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644432980000|2022-02-09 18:56:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644432990000|2022-02-09 18:56:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644433010000|2022-02-09 18:56:50|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644433020000|2022-02-09 18:57:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644433030000|2022-02-09 18:57:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|7
1644433040000|2022-02-09 18:57:20|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|5
1644433050000|2022-02-09 18:57:30|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|3
1644433060000|2022-02-09 18:57:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644433070000|2022-02-09 18:57:50|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644433080000|2022-02-09 18:58:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644433090000|2022-02-09 18:58:10|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644433100000|2022-02-09 18:58:20|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|6
1644433110000|2022-02-09 18:58:30|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|9
1644433120000|2022-02-09 18:58:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644433130000|2022-02-09 18:58:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644433140000|2022-02-09 18:59:00|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644433160000|2022-02-09 18:59:20|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644433170000|2022-02-09 18:59:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644433180000|2022-02-09 18:59:40|24.17|23.97|24.19|23.99|24.19|23.99|24.16|23.96|5
1644433190000|2022-02-09 18:59:50|24.18|23.98|24.19|23.99|24.2|24|24.18|23.98|4
1644433200000|2022-02-09 19:00:00|24.2|24|24.2|24|24.2|24|24.19|23.99|9
1644433210000|2022-02-09 19:00:10|24.21|24.01|24.22|24.02|24.22|24.02|24.2|24|4
1644433220000|2022-02-09 19:00:20|24.23|24.03|24.25|24.05|24.27|24.07|24.22|24.02|13
1644433230000|2022-02-09 19:00:30|24.24|24.04|24.22|24.02|24.25|24.05|24.21|24.01|9
1644433240000|2022-02-09 19:00:40|24.21|24.01|24.2|24|24.21|24.01|24.19|23.99|6
1644433250000|2022-02-09 19:00:50|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|3
1644433260000|2022-02-09 19:01:00|24.2|24|24.22|24.02|24.22|24.02|24.2|24|3
1644433270000|2022-02-09 19:01:10|24.21|24.01|24.21|24.01|24.23|24.03|24.21|24.01|5
1644433280000|2022-02-09 19:01:20|24.2|24|24.2|24|24.2|24|24.19|23.99|5
1644433290000|2022-02-09 19:01:30|24.19|23.99|24.2|24|24.2|24|24.18|23.98|8
1644433300000|2022-02-09 19:01:40|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644433310000|2022-02-09 19:01:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|6
1644433320000|2022-02-09 19:02:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|4
1644433330000|2022-02-09 19:02:10|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|8
1644433340000|2022-02-09 19:02:20|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|4
1644433350000|2022-02-09 19:02:30|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|5
1644433360000|2022-02-09 19:02:40|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|3
1644433370000|2022-02-09 19:02:50|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|12
1644433380000|2022-02-09 19:03:00|24.2|24|24.22|24.02|24.22|24.02|24.2|24|10
1644433390000|2022-02-09 19:03:10|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644433400000|2022-02-09 19:03:20|24.22|24.02|24.25|24.05|24.25|24.05|24.22|24.02|6
1644433410000|2022-02-09 19:03:30|24.24|24.04|24.27|24.07|24.27|24.07|24.24|24.04|8
1644433420000|2022-02-09 19:03:40|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|6
1644433430000|2022-02-09 19:03:50|24.26|24.06|24.28|24.08|24.28|24.08|24.26|24.06|5
1644433440000|2022-02-09 19:04:00|24.29|24.09|24.3|24.1|24.32|24.12|24.29|24.09|8
1644433450000|2022-02-09 19:04:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|10
1644433460000|2022-02-09 19:04:20|24.31|24.11|24.29|24.09|24.31|24.11|24.29|24.09|9
1644433470000|2022-02-09 19:04:30|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|14
1644433480000|2022-02-09 19:04:40|24.3|24.1|24.27|24.07|24.3|24.1|24.27|24.07|6
1644433490000|2022-02-09 19:04:50|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|13
1644433500000|2022-02-09 19:05:00|24.27|24.07|24.28|24.08|24.3|24.1|24.27|24.07|14
1644433510000|2022-02-09 19:05:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644433520000|2022-02-09 19:05:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|10
1644433530000|2022-02-09 19:05:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644433540000|2022-02-09 19:05:40|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644433550000|2022-02-09 19:05:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644433560000|2022-02-09 19:06:00|24.28|24.08|24.29|24.09|24.29|24.09|24.27|24.07|12
1644433570000|2022-02-09 19:06:10|24.28|24.08|24.31|24.11|24.31|24.11|24.28|24.08|10
1644433580000|2022-02-09 19:06:20|24.3|24.1|24.32|24.12|24.33|24.13|24.3|24.1|11
1644433590000|2022-02-09 19:06:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644433600000|2022-02-09 19:06:40|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644433610000|2022-02-09 19:06:50|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|8
1644433620000|2022-02-09 19:07:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|10
1644433630000|2022-02-09 19:07:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644433650000|2022-02-09 19:07:30|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|7
1644433660000|2022-02-09 19:07:40|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644433670000|2022-02-09 19:07:50|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|8
1644433680000|2022-02-09 19:08:00|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|7
1644433690000|2022-02-09 19:08:10|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644433700000|2022-02-09 19:08:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|14
1644433710000|2022-02-09 19:08:30|24.34|24.14|24.34|24.14|24.36|24.16|24.34|24.14|7
1644433720000|2022-02-09 19:08:40|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644433740000|2022-02-09 19:09:00|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644433750000|2022-02-09 19:09:10|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|7
1644433760000|2022-02-09 19:09:20|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|8
1644433770000|2022-02-09 19:09:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|12
1644433780000|2022-02-09 19:09:40|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|8
1644433790000|2022-02-09 19:09:50|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|7
1644433800000|2022-02-09 19:10:00|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|10
1644433810000|2022-02-09 19:10:10|24.29|24.09|24.26|24.06|24.29|24.09|24.26|24.06|8
1644433820000|2022-02-09 19:10:20|24.27|24.07|24.24|24.04|24.27|24.07|24.24|24.04|4
1644433830000|2022-02-09 19:10:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|8
1644433840000|2022-02-09 19:10:40|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|10
1644433860000|2022-02-09 19:11:00|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644433870000|2022-02-09 19:11:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|12
1644433880000|2022-02-09 19:11:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644433890000|2022-02-09 19:11:30|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|7
1644433900000|2022-02-09 19:11:40|24.24|24.04|24.22|24.02|24.25|24.05|24.22|24.02|9
1644433910000|2022-02-09 19:11:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644433920000|2022-02-09 19:12:00|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644433930000|2022-02-09 19:12:10|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644433940000|2022-02-09 19:12:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644433960000|2022-02-09 19:12:40|24.21|24.01|24.22|24.02|24.22|24.02|24.2|24|6
1644433970000|2022-02-09 19:12:50|24.21|24.01|24.24|24.04|24.24|24.04|24.21|24.01|12
1644433980000|2022-02-09 19:13:00|24.23|24.03|24.26|24.06|24.26|24.06|24.23|24.03|10
1644433990000|2022-02-09 19:13:10|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644434000000|2022-02-09 19:13:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644434010000|2022-02-09 19:13:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|5
1644434020000|2022-02-09 19:13:40|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644434030000|2022-02-09 19:13:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644434040000|2022-02-09 19:14:00|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|7
1644434050000|2022-02-09 19:14:10|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|6
1644434060000|2022-02-09 19:14:20|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644434070000|2022-02-09 19:14:30|24.27|24.07|24.27|24.07|24.29|24.09|24.27|24.07|11
1644434080000|2022-02-09 19:14:40|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|4
1644434090000|2022-02-09 19:14:50|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|13
1644434100000|2022-02-09 19:15:00|24.26|24.06|24.25|24.05|24.27|24.07|24.25|24.05|6
1644434110000|2022-02-09 19:15:10|24.24|24.04|24.22|24.02|24.24|24.04|24.22|24.02|3
1644434120000|2022-02-09 19:15:20|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|7
1644434130000|2022-02-09 19:15:30|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644434140000|2022-02-09 19:15:40|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|5
1644434150000|2022-02-09 19:15:50|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644434160000|2022-02-09 19:16:00|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644434170000|2022-02-09 19:16:10|24.22|24.02|24.22|24.02|24.22|24.02|24.2|24|7
1644434180000|2022-02-09 19:16:20|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644434190000|2022-02-09 19:16:30|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|6
1644434200000|2022-02-09 19:16:40|24.24|24.04|24.24|24.04|24.25|24.05|24.23|24.03|9
1644434210000|2022-02-09 19:16:50|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644434220000|2022-02-09 19:17:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|7
1644434230000|2022-02-09 19:17:10|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644434240000|2022-02-09 19:17:20|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644434250000|2022-02-09 19:17:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|5
1644434260000|2022-02-09 19:17:40|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|8
1644434270000|2022-02-09 19:17:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644434280000|2022-02-09 19:18:00|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|7
1644434300000|2022-02-09 19:18:20|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|10
1644434310000|2022-02-09 19:18:30|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644434320000|2022-02-09 19:18:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|7
1644434330000|2022-02-09 19:18:50|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|9
1644434350000|2022-02-09 19:19:10|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644434360000|2022-02-09 19:19:20|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644434380000|2022-02-09 19:19:40|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644434390000|2022-02-09 19:19:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|7
1644434410000|2022-02-09 19:20:10|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|5
1644434420000|2022-02-09 19:20:20|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644434430000|2022-02-09 19:20:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|4
1644434440000|2022-02-09 19:20:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|9
1644434450000|2022-02-09 19:20:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644434460000|2022-02-09 19:21:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644434470000|2022-02-09 19:21:10|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|11
1644434480000|2022-02-09 19:21:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644434490000|2022-02-09 19:21:30|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644434500000|2022-02-09 19:21:40|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644434510000|2022-02-09 19:21:50|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644434520000|2022-02-09 19:22:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644434530000|2022-02-09 19:22:10|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|6
1644434540000|2022-02-09 19:22:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644434560000|2022-02-09 19:22:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|3
1644434570000|2022-02-09 19:22:50|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644434580000|2022-02-09 19:23:00|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644434590000|2022-02-09 19:23:10|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|3
1644434600000|2022-02-09 19:23:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644434610000|2022-02-09 19:23:30|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644434630000|2022-02-09 19:23:50|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644434650000|2022-02-09 19:24:10|24.24|24.04|24.26|24.06|24.26|24.06|24.24|24.04|3
1644434660000|2022-02-09 19:24:20|24.25|24.05|24.28|24.08|24.28|24.08|24.25|24.05|13
1644434670000|2022-02-09 19:24:30|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|6
1644434680000|2022-02-09 19:24:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|6
1644434690000|2022-02-09 19:24:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644434700000|2022-02-09 19:25:00|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|6
1644434710000|2022-02-09 19:25:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644434750000|2022-02-09 19:25:50|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|7
1644434760000|2022-02-09 19:26:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644434770000|2022-02-09 19:26:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644434780000|2022-02-09 19:26:20|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644434790000|2022-02-09 19:26:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644434820000|2022-02-09 19:27:00|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644434830000|2022-02-09 19:27:10|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644434840000|2022-02-09 19:27:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644434850000|2022-02-09 19:27:30|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644434870000|2022-02-09 19:27:50|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644434880000|2022-02-09 19:28:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|4
1644434890000|2022-02-09 19:28:10|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644434900000|2022-02-09 19:28:20|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|11
1644434910000|2022-02-09 19:28:30|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|6
1644434920000|2022-02-09 19:28:40|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|10
1644434930000|2022-02-09 19:28:50|24.26|24.06|24.27|24.07|24.27|24.07|24.25|24.05|10
1644434940000|2022-02-09 19:29:00|24.28|24.08|24.3|24.1|24.3|24.1|24.27|24.07|8
1644434950000|2022-02-09 19:29:10|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|4
1644434960000|2022-02-09 19:29:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|11
1644434970000|2022-02-09 19:29:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644434980000|2022-02-09 19:29:40|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644434990000|2022-02-09 19:29:50|24.3|24.1|24.33|24.13|24.33|24.13|24.29|24.09|7
1644435000000|2022-02-09 19:30:00|24.32|24.12|24.3|24.1|24.33|24.13|24.29|24.09|17
1644435010000|2022-02-09 19:30:10|24.29|24.09|24.27|24.07|24.3|24.1|24.27|24.07|9
1644435020000|2022-02-09 19:30:20|24.28|24.08|24.29|24.09|24.29|24.09|24.27|24.07|8
1644435030000|2022-02-09 19:30:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|8
1644435040000|2022-02-09 19:30:40|24.3|24.1|24.29|24.09|24.31|24.11|24.28|24.08|10
1644435050000|2022-02-09 19:30:50|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|4
1644435060000|2022-02-09 19:31:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|8
1644435070000|2022-02-09 19:31:10|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644435080000|2022-02-09 19:31:20|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644435090000|2022-02-09 19:31:30|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644435100000|2022-02-09 19:31:40|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644435110000|2022-02-09 19:31:50|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644435140000|2022-02-09 19:32:20|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|8
1644435150000|2022-02-09 19:32:30|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|6
1644435160000|2022-02-09 19:32:40|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|7
1644435170000|2022-02-09 19:32:50|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|4
1644435180000|2022-02-09 19:33:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|8
1644435190000|2022-02-09 19:33:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644435200000|2022-02-09 19:33:20|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|8
1644435210000|2022-02-09 19:33:30|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644435220000|2022-02-09 19:33:40|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|8
1644435230000|2022-02-09 19:33:50|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|7
1644435240000|2022-02-09 19:34:00|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644435250000|2022-02-09 19:34:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644435260000|2022-02-09 19:34:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644435270000|2022-02-09 19:34:30|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|7
1644435280000|2022-02-09 19:34:40|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644435290000|2022-02-09 19:34:50|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644435300000|2022-02-09 19:35:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644435310000|2022-02-09 19:35:10|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644435320000|2022-02-09 19:35:20|24.26|24.06|24.25|24.05|24.26|24.06|24.24|24.04|12
1644435330000|2022-02-09 19:35:30|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|9
1644435340000|2022-02-09 19:35:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644435350000|2022-02-09 19:35:50|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|8
1644435360000|2022-02-09 19:36:00|24.26|24.06|24.28|24.08|24.28|24.08|24.26|24.06|7
1644435370000|2022-02-09 19:36:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644435380000|2022-02-09 19:36:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|7
1644435390000|2022-02-09 19:36:30|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|6
1644435400000|2022-02-09 19:36:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|12
1644435410000|2022-02-09 19:36:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644435420000|2022-02-09 19:37:00|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644435430000|2022-02-09 19:37:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|9
1644435440000|2022-02-09 19:37:20|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|13
1644435450000|2022-02-09 19:37:30|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|11
1644435460000|2022-02-09 19:37:40|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644435470000|2022-02-09 19:37:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644435480000|2022-02-09 19:38:00|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644435490000|2022-02-09 19:38:10|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|14
1644435500000|2022-02-09 19:38:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|10
1644435510000|2022-02-09 19:38:30|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|11
1644435520000|2022-02-09 19:38:40|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644435530000|2022-02-09 19:38:50|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644435550000|2022-02-09 19:39:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644435560000|2022-02-09 19:39:20|24.34|24.14|24.32|24.12|24.34|24.14|24.31|24.11|7
1644435570000|2022-02-09 19:39:30|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|7
1644435590000|2022-02-09 19:39:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644435610000|2022-02-09 19:40:10|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|7
1644435620000|2022-02-09 19:40:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644435630000|2022-02-09 19:40:30|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|9
1644435640000|2022-02-09 19:40:40|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|12
1644435660000|2022-02-09 19:41:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644435670000|2022-02-09 19:41:10|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|9
1644435680000|2022-02-09 19:41:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644435690000|2022-02-09 19:41:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644435700000|2022-02-09 19:41:40|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|5
1644435710000|2022-02-09 19:41:50|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644435740000|2022-02-09 19:42:20|24.31|24.11|24.31|24.11|24.31|24.11|24.29|24.09|5
1644435750000|2022-02-09 19:42:30|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|15
1644435760000|2022-02-09 19:42:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|14
1644435770000|2022-02-09 19:42:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644435780000|2022-02-09 19:43:00|24.32|24.12|24.33|24.13|24.33|24.13|24.31|24.11|6
1644435790000|2022-02-09 19:43:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644435800000|2022-02-09 19:43:20|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644435810000|2022-02-09 19:43:30|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644435820000|2022-02-09 19:43:40|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644435830000|2022-02-09 19:43:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|6
1644435840000|2022-02-09 19:44:00|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644435850000|2022-02-09 19:44:10|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644435860000|2022-02-09 19:44:20|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644435870000|2022-02-09 19:44:30|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|5
1644435900000|2022-02-09 19:45:00|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|5
1644435910000|2022-02-09 19:45:10|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644435930000|2022-02-09 19:45:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644435940000|2022-02-09 19:45:40|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644435950000|2022-02-09 19:45:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644435960000|2022-02-09 19:46:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644435970000|2022-02-09 19:46:10|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644435980000|2022-02-09 19:46:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644435990000|2022-02-09 19:46:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644436000000|2022-02-09 19:46:40|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|9
1644436010000|2022-02-09 19:46:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644436020000|2022-02-09 19:47:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644436030000|2022-02-09 19:47:10|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|6
1644436040000|2022-02-09 19:47:20|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|8
1644436060000|2022-02-09 19:47:40|24.27|24.07|24.3|24.1|24.3|24.1|24.27|24.07|6
1644436080000|2022-02-09 19:48:00|24.31|24.11|24.31|24.11|24.32|24.12|24.3|24.1|9
1644436090000|2022-02-09 19:48:10|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|13
1644436100000|2022-02-09 19:48:20|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644436110000|2022-02-09 19:48:30|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|5
1644436120000|2022-02-09 19:48:40|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|11
1644436130000|2022-02-09 19:48:50|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|6
1644436140000|2022-02-09 19:49:00|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644436150000|2022-02-09 19:49:10|24.35|24.15|24.33|24.13|24.35|24.15|24.33|24.13|11
1644436160000|2022-02-09 19:49:20|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644436180000|2022-02-09 19:49:40|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644436190000|2022-02-09 19:49:50|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644436200000|2022-02-09 19:50:00|24.33|24.13|24.32|24.12|24.34|24.14|24.32|24.12|10
1644436210000|2022-02-09 19:50:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644436220000|2022-02-09 19:50:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644436230000|2022-02-09 19:50:30|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|6
1644436240000|2022-02-09 19:50:40|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644436250000|2022-02-09 19:50:50|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644436260000|2022-02-09 19:51:00|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|6
1644436270000|2022-02-09 19:51:10|24.32|24.12|24.33|24.13|24.35|24.15|24.32|24.12|7
1644436280000|2022-02-09 19:51:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|8
1644436290000|2022-02-09 19:51:30|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644436300000|2022-02-09 19:51:40|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644436310000|2022-02-09 19:51:50|24.34|24.14|24.36|24.16|24.37|24.17|24.34|24.14|11
1644436320000|2022-02-09 19:52:00|24.37|24.17|24.36|24.16|24.37|24.17|24.35|24.15|8
1644436330000|2022-02-09 19:52:10|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644436340000|2022-02-09 19:52:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644436350000|2022-02-09 19:52:30|24.36|24.16|24.35|24.15|24.36|24.16|24.33|24.13|7
1644436360000|2022-02-09 19:52:40|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|5
1644436370000|2022-02-09 19:52:50|24.37|24.17|24.35|24.15|24.37|24.17|24.35|24.15|7
1644436380000|2022-02-09 19:53:00|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|10
1644436390000|2022-02-09 19:53:10|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644436400000|2022-02-09 19:53:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644436410000|2022-02-09 19:53:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644436420000|2022-02-09 19:53:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|10
1644436430000|2022-02-09 19:53:50|24.32|24.12|24.33|24.13|24.33|24.13|24.31|24.11|6
1644436440000|2022-02-09 19:54:00|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|3
1644436450000|2022-02-09 19:54:10|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644436460000|2022-02-09 19:54:20|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|11
1644436470000|2022-02-09 19:54:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|8
1644436480000|2022-02-09 19:54:40|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|7
1644436490000|2022-02-09 19:54:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644436500000|2022-02-09 19:55:00|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|4
1644436510000|2022-02-09 19:55:10|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644436530000|2022-02-09 19:55:30|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644436540000|2022-02-09 19:55:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644436550000|2022-02-09 19:55:50|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644436560000|2022-02-09 19:56:00|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644436580000|2022-02-09 19:56:20|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644436590000|2022-02-09 19:56:30|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644436600000|2022-02-09 19:56:40|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644436610000|2022-02-09 19:56:50|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644436620000|2022-02-09 19:57:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|14
1644436630000|2022-02-09 19:57:10|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|7
1644436640000|2022-02-09 19:57:20|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644436650000|2022-02-09 19:57:30|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644436660000|2022-02-09 19:57:40|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|12
1644436670000|2022-02-09 19:57:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|10
1644436680000|2022-02-09 19:58:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644436690000|2022-02-09 19:58:10|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|5
1644436700000|2022-02-09 19:58:20|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|5
1644436710000|2022-02-09 19:58:30|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|8
1644436720000|2022-02-09 19:58:40|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644436730000|2022-02-09 19:58:50|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|12
1644436740000|2022-02-09 19:59:00|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|4
1644436750000|2022-02-09 19:59:10|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|7
1644436760000|2022-02-09 19:59:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644436770000|2022-02-09 19:59:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644436780000|2022-02-09 19:59:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|15
1644436790000|2022-02-09 19:59:50|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|6
1644436800000|2022-02-09 20:00:00|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|6
1644436810000|2022-02-09 20:00:10|24.29|24.09|24.27|24.07|24.29|24.09|24.27|24.07|3
1644436820000|2022-02-09 20:00:20|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|8
1644436830000|2022-02-09 20:00:30|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|4
1644436840000|2022-02-09 20:00:40|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644436850000|2022-02-09 20:00:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644436860000|2022-02-09 20:01:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644436870000|2022-02-09 20:01:10|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644436880000|2022-02-09 20:01:20|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644436890000|2022-02-09 20:01:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644436900000|2022-02-09 20:01:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644436910000|2022-02-09 20:01:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644436920000|2022-02-09 20:02:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644436930000|2022-02-09 20:02:10|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644436940000|2022-02-09 20:02:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644436950000|2022-02-09 20:02:30|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644436970000|2022-02-09 20:02:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644436980000|2022-02-09 20:03:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644436990000|2022-02-09 20:03:10|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644437000000|2022-02-09 20:03:20|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644437010000|2022-02-09 20:03:30|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644437020000|2022-02-09 20:03:40|24.27|24.07|24.3|24.1|24.32|24.12|24.27|24.07|6
1644437030000|2022-02-09 20:03:50|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644437040000|2022-02-09 20:04:00|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644437050000|2022-02-09 20:04:10|24.31|24.11|24.33|24.13|24.34|24.14|24.31|24.11|6
1644437060000|2022-02-09 20:04:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644437070000|2022-02-09 20:04:30|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|8
1644437080000|2022-02-09 20:04:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644437090000|2022-02-09 20:04:50|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644437100000|2022-02-09 20:05:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644437110000|2022-02-09 20:05:10|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|4
1644437120000|2022-02-09 20:05:20|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644437130000|2022-02-09 20:05:30|24.27|24.07|24.29|24.09|24.29|24.09|24.26|24.06|7
1644437140000|2022-02-09 20:05:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644437150000|2022-02-09 20:05:50|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644437180000|2022-02-09 20:06:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644437190000|2022-02-09 20:06:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644437200000|2022-02-09 20:06:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644437210000|2022-02-09 20:06:50|24.32|24.12|24.3|24.1|24.32|24.12|24.3|24.1|3
1644437220000|2022-02-09 20:07:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|12
1644437230000|2022-02-09 20:07:10|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|6
1644437240000|2022-02-09 20:07:20|24.31|24.11|24.33|24.13|24.33|24.13|24.3|24.1|9
1644437250000|2022-02-09 20:07:30|24.32|24.12|24.31|24.11|24.33|24.13|24.31|24.11|12
1644437260000|2022-02-09 20:07:40|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644437270000|2022-02-09 20:07:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|8
1644437280000|2022-02-09 20:08:00|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|5
1644437290000|2022-02-09 20:08:10|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|6
1644437300000|2022-02-09 20:08:20|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644437310000|2022-02-09 20:08:30|24.31|24.11|24.32|24.12|24.33|24.13|24.31|24.11|4
1644437320000|2022-02-09 20:08:40|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|7
1644437330000|2022-02-09 20:08:50|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644437340000|2022-02-09 20:09:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644437350000|2022-02-09 20:09:10|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|12
1644437360000|2022-02-09 20:09:20|24.34|24.14|24.37|24.17|24.37|24.17|24.33|24.13|7
1644437370000|2022-02-09 20:09:30|24.36|24.16|24.37|24.17|24.37|24.17|24.35|24.15|14
1644437380000|2022-02-09 20:09:40|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644437390000|2022-02-09 20:09:50|24.37|24.17|24.35|24.15|24.37|24.17|24.35|24.15|9
1644437400000|2022-02-09 20:10:00|24.34|24.14|24.36|24.16|24.36|24.16|24.34|24.14|11
1644437410000|2022-02-09 20:10:10|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644437420000|2022-02-09 20:10:20|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|4
1644437430000|2022-02-09 20:10:30|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644437440000|2022-02-09 20:10:40|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644437470000|2022-02-09 20:11:10|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644437490000|2022-02-09 20:11:30|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|5
1644437500000|2022-02-09 20:11:40|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644437510000|2022-02-09 20:11:50|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644437520000|2022-02-09 20:12:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644437540000|2022-02-09 20:12:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644437550000|2022-02-09 20:12:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|10
1644437560000|2022-02-09 20:12:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644437600000|2022-02-09 20:13:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644437610000|2022-02-09 20:13:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|10
1644437620000|2022-02-09 20:13:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644437630000|2022-02-09 20:13:50|24.32|24.12|24.3|24.1|24.32|24.12|24.3|24.1|3
1644437640000|2022-02-09 20:14:00|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644437660000|2022-02-09 20:14:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|8
1644437690000|2022-02-09 20:14:50|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644437700000|2022-02-09 20:15:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644437720000|2022-02-09 20:15:20|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644437730000|2022-02-09 20:15:30|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|11
1644437740000|2022-02-09 20:15:40|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|16
1644437750000|2022-02-09 20:15:50|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644437760000|2022-02-09 20:16:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644437770000|2022-02-09 20:16:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644437790000|2022-02-09 20:16:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644437820000|2022-02-09 20:17:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644437830000|2022-02-09 20:17:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644437840000|2022-02-09 20:17:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644437860000|2022-02-09 20:17:40|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|6
1644437870000|2022-02-09 20:17:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644437880000|2022-02-09 20:18:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644437890000|2022-02-09 20:18:10|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644437910000|2022-02-09 20:18:30|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644437920000|2022-02-09 20:18:40|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644437930000|2022-02-09 20:18:50|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|8
1644437940000|2022-02-09 20:19:00|24.26|24.06|24.26|24.06|24.27|24.07|24.24|24.04|11
1644437950000|2022-02-09 20:19:10|24.25|24.05|24.25|24.05|24.27|24.07|24.25|24.05|7
1644437960000|2022-02-09 20:19:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|7
1644437970000|2022-02-09 20:19:30|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|8
1644437980000|2022-02-09 20:19:40|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|5
1644437990000|2022-02-09 20:19:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|6
1644438000000|2022-02-09 20:20:00|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|9
1644438020000|2022-02-09 20:20:20|24.26|24.06|24.27|24.07|24.27|24.07|24.25|24.05|4
1644438030000|2022-02-09 20:20:30|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|8
1644438040000|2022-02-09 20:20:40|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|12
1644438050000|2022-02-09 20:20:50|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644438060000|2022-02-09 20:21:00|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644438070000|2022-02-09 20:21:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644438080000|2022-02-09 20:21:20|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644438090000|2022-02-09 20:21:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|6
1644438100000|2022-02-09 20:21:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644438110000|2022-02-09 20:21:50|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644438120000|2022-02-09 20:22:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644438130000|2022-02-09 20:22:10|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644438140000|2022-02-09 20:22:20|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|8
1644438150000|2022-02-09 20:22:30|24.3|24.1|24.31|24.11|24.32|24.12|24.29|24.09|13
1644438160000|2022-02-09 20:22:40|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|7
1644438170000|2022-02-09 20:22:50|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|11
1644438180000|2022-02-09 20:23:00|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|7
1644438190000|2022-02-09 20:23:10|24.33|24.13|24.35|24.15|24.35|24.15|24.33|24.13|3
1644438200000|2022-02-09 20:23:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644438210000|2022-02-09 20:23:30|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|6
1644438220000|2022-02-09 20:23:40|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644438230000|2022-02-09 20:23:50|24.34|24.14|24.35|24.15|24.35|24.15|24.33|24.13|4
1644438240000|2022-02-09 20:24:00|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644438250000|2022-02-09 20:24:10|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|9
1644438260000|2022-02-09 20:24:20|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|8
1644438270000|2022-02-09 20:24:30|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644438290000|2022-02-09 20:24:50|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644438300000|2022-02-09 20:25:00|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|12
1644438310000|2022-02-09 20:25:10|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|4
1644438320000|2022-02-09 20:25:20|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644438330000|2022-02-09 20:25:30|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|3
1644438340000|2022-02-09 20:25:40|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644438360000|2022-02-09 20:26:00|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|3
1644438370000|2022-02-09 20:26:10|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644438380000|2022-02-09 20:26:20|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|6
1644438390000|2022-02-09 20:26:30|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|4
1644438410000|2022-02-09 20:26:50|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|6
1644438420000|2022-02-09 20:27:00|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644438430000|2022-02-09 20:27:10|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644438440000|2022-02-09 20:27:20|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644438450000|2022-02-09 20:27:30|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|5
1644438460000|2022-02-09 20:27:40|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|9
1644438470000|2022-02-09 20:27:50|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644438480000|2022-02-09 20:28:00|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|9
1644438490000|2022-02-09 20:28:10|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644438520000|2022-02-09 20:28:40|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|5
1644438530000|2022-02-09 20:28:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644438540000|2022-02-09 20:29:00|24.34|24.14|24.36|24.16|24.36|24.16|24.34|24.14|7
1644438580000|2022-02-09 20:29:40|24.37|24.17|24.37|24.17|24.37|24.17|24.36|24.16|5
1644438600000|2022-02-09 20:30:00|24.36|24.16|24.38|24.18|24.38|24.18|24.36|24.16|5
1644438610000|2022-02-09 20:30:10|24.39|24.19|24.38|24.18|24.39|24.19|24.36|24.16|7
1644438620000|2022-02-09 20:30:20|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|8
1644438630000|2022-02-09 20:30:30|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|7
1644438640000|2022-02-09 20:30:40|24.38|24.18|24.4|24.2|24.41|24.21|24.38|24.18|8
1644438650000|2022-02-09 20:30:50|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|6
1644438660000|2022-02-09 20:31:00|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|9
1644438670000|2022-02-09 20:31:10|24.4|24.2|24.38|24.18|24.4|24.2|24.38|24.18|7
1644438680000|2022-02-09 20:31:20|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|5
1644438690000|2022-02-09 20:31:30|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644438700000|2022-02-09 20:31:40|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|6
1644438710000|2022-02-09 20:31:50|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644438720000|2022-02-09 20:32:00|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|4
1644438730000|2022-02-09 20:32:10|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|6
1644438740000|2022-02-09 20:32:20|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644438760000|2022-02-09 20:32:40|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|5
1644438770000|2022-02-09 20:32:50|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|6
1644438780000|2022-02-09 20:33:00|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|13
1644438790000|2022-02-09 20:33:10|24.38|24.18|24.39|24.19|24.39|24.19|24.37|24.17|6
1644438800000|2022-02-09 20:33:20|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|5
1644438810000|2022-02-09 20:33:30|24.37|24.17|24.37|24.17|24.39|24.19|24.37|24.17|7
1644438820000|2022-02-09 20:33:40|24.38|24.18|24.39|24.19|24.39|24.19|24.37|24.17|10
1644438830000|2022-02-09 20:33:50|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|4
1644438840000|2022-02-09 20:34:00|24.38|24.18|24.39|24.19|24.4|24.2|24.38|24.18|6
1644438850000|2022-02-09 20:34:10|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|2
1644438860000|2022-02-09 20:34:20|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|2
1644438890000|2022-02-09 20:34:50|24.4|24.2|24.4|24.2|24.4|24.2|24.39|24.19|5
1644438900000|2022-02-09 20:35:00|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|8
1644438910000|2022-02-09 20:35:10|24.41|24.21|24.39|24.19|24.41|24.21|24.39|24.19|7
1644438920000|2022-02-09 20:35:20|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|6
1644438940000|2022-02-09 20:35:40|24.4|24.2|24.4|24.2|24.41|24.21|24.39|24.19|7
1644438950000|2022-02-09 20:35:50|24.41|24.21|24.41|24.21|24.42|24.22|24.4|24.2|5
1644438960000|2022-02-09 20:36:00|24.4|24.2|24.4|24.2|24.41|24.21|24.4|24.2|3
1644438970000|2022-02-09 20:36:10|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|3
1644438980000|2022-02-09 20:36:20|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|5
1644438990000|2022-02-09 20:36:30|24.41|24.21|24.42|24.22|24.42|24.22|24.41|24.21|4
1644439000000|2022-02-09 20:36:40|24.4|24.2|24.42|24.22|24.42|24.22|24.4|24.2|6
1644439010000|2022-02-09 20:36:50|24.41|24.21|24.43|24.23|24.43|24.23|24.41|24.21|7
1644439020000|2022-02-09 20:37:00|24.44|24.24|24.42|24.22|24.44|24.24|24.42|24.22|11
1644439030000|2022-02-09 20:37:10|24.43|24.23|24.42|24.22|24.43|24.23|24.42|24.22|12
1644439040000|2022-02-09 20:37:20|24.41|24.21|24.41|24.21|24.42|24.22|24.41|24.21|9
1644439050000|2022-02-09 20:37:30|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644439060000|2022-02-09 20:37:40|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|4
1644439070000|2022-02-09 20:37:50|24.39|24.19|24.4|24.2|24.41|24.21|24.39|24.19|6
1644439090000|2022-02-09 20:38:10|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644439100000|2022-02-09 20:38:20|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644439130000|2022-02-09 20:38:50|24.39|24.19|24.4|24.2|24.4|24.2|24.39|24.19|2
1644439140000|2022-02-09 20:39:00|24.39|24.19|24.41|24.21|24.41|24.21|24.39|24.19|5
1644439150000|2022-02-09 20:39:10|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|4
1644439170000|2022-02-09 20:39:30|24.4|24.2|24.4|24.2|24.4|24.2|24.4|24.2|1
1644439180000|2022-02-09 20:39:40|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|2
1644439190000|2022-02-09 20:39:50|24.41|24.21|24.4|24.2|24.41|24.21|24.4|24.2|2
1644439210000|2022-02-09 20:40:10|24.39|24.19|24.39|24.19|24.4|24.2|24.39|24.19|3
1644439220000|2022-02-09 20:40:20|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644439230000|2022-02-09 20:40:30|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644439240000|2022-02-09 20:40:40|24.36|24.16|24.37|24.17|24.37|24.17|24.35|24.15|11
1644439250000|2022-02-09 20:40:50|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|3
1644439260000|2022-02-09 20:41:00|24.37|24.17|24.33|24.13|24.37|24.17|24.33|24.13|11
1644439270000|2022-02-09 20:41:10|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|7
1644439280000|2022-02-09 20:41:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644439290000|2022-02-09 20:41:30|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644439300000|2022-02-09 20:41:40|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644439310000|2022-02-09 20:41:50|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644439320000|2022-02-09 20:42:00|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|6
1644439330000|2022-02-09 20:42:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644439340000|2022-02-09 20:42:20|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|11
1644439350000|2022-02-09 20:42:30|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|7
1644439360000|2022-02-09 20:42:40|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|6
1644439370000|2022-02-09 20:42:50|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|6
1644439380000|2022-02-09 20:43:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644439390000|2022-02-09 20:43:10|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|6
1644439400000|2022-02-09 20:43:20|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644439410000|2022-02-09 20:43:30|24.35|24.15|24.35|24.15|24.35|24.15|24.33|24.13|11
1644439420000|2022-02-09 20:43:40|24.36|24.16|24.36|24.16|24.36|24.16|24.34|24.14|6
1644439430000|2022-02-09 20:43:50|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|3
1644439440000|2022-02-09 20:44:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|5
1644439450000|2022-02-09 20:44:10|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|8
1644439460000|2022-02-09 20:44:20|24.35|24.15|24.36|24.16|24.37|24.17|24.35|24.15|6
1644439470000|2022-02-09 20:44:30|24.37|24.17|24.36|24.16|24.37|24.17|24.36|24.16|2
1644439480000|2022-02-09 20:44:40|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644439490000|2022-02-09 20:44:50|24.36|24.16|24.36|24.16|24.38|24.18|24.36|24.16|5
1644439500000|2022-02-09 20:45:00|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644439510000|2022-02-09 20:45:10|24.38|24.18|24.38|24.18|24.38|24.18|24.37|24.17|9
1644439520000|2022-02-09 20:45:20|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|8
1644439530000|2022-02-09 20:45:30|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644439540000|2022-02-09 20:45:40|24.36|24.16|24.38|24.18|24.38|24.18|24.36|24.16|5
1644439550000|2022-02-09 20:45:50|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|5
1644439560000|2022-02-09 20:46:00|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644439580000|2022-02-09 20:46:20|24.35|24.15|24.35|24.15|24.37|24.17|24.35|24.15|4
1644439590000|2022-02-09 20:46:30|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|7
1644439600000|2022-02-09 20:46:40|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644439610000|2022-02-09 20:46:50|24.37|24.17|24.37|24.17|24.38|24.18|24.37|24.17|3
1644439630000|2022-02-09 20:47:10|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|6
1644439640000|2022-02-09 20:47:20|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644439650000|2022-02-09 20:47:30|24.37|24.17|24.38|24.18|24.38|24.18|24.36|24.16|6
1644439660000|2022-02-09 20:47:40|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|4
1644439670000|2022-02-09 20:47:50|24.39|24.19|24.4|24.2|24.41|24.21|24.38|24.18|10
1644439690000|2022-02-09 20:48:10|24.41|24.21|24.41|24.21|24.41|24.21|24.4|24.2|7
1644439700000|2022-02-09 20:48:20|24.4|24.2|24.41|24.21|24.41|24.21|24.4|24.2|8
1644439710000|2022-02-09 20:48:30|24.4|24.2|24.39|24.19|24.4|24.2|24.39|24.19|2
1644439730000|2022-02-09 20:48:50|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644439740000|2022-02-09 20:49:00|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644439750000|2022-02-09 20:49:10|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|12
1644439760000|2022-02-09 20:49:20|24.38|24.18|24.37|24.17|24.38|24.18|24.37|24.17|2
1644439770000|2022-02-09 20:49:30|24.38|24.18|24.38|24.18|24.39|24.19|24.37|24.17|4
1644439780000|2022-02-09 20:49:40|24.37|24.17|24.39|24.19|24.39|24.19|24.37|24.17|3
1644439790000|2022-02-09 20:49:50|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|6
1644439800000|2022-02-09 20:50:00|24.38|24.18|24.4|24.2|24.4|24.2|24.38|24.18|7
1644439810000|2022-02-09 20:50:10|24.39|24.19|24.38|24.18|24.4|24.2|24.38|24.18|10
1644439820000|2022-02-09 20:50:20|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|5
1644439830000|2022-02-09 20:50:30|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|6
1644439840000|2022-02-09 20:50:40|24.38|24.18|24.37|24.17|24.39|24.19|24.37|24.17|12
1644439850000|2022-02-09 20:50:50|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644439860000|2022-02-09 20:51:00|24.35|24.15|24.34|24.14|24.36|24.16|24.34|24.14|4
1644439880000|2022-02-09 20:51:20|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|5
1644439890000|2022-02-09 20:51:30|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644439900000|2022-02-09 20:51:40|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644439910000|2022-02-09 20:51:50|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|11
1644439920000|2022-02-09 20:52:00|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|6
1644439940000|2022-02-09 20:52:20|24.33|24.13|24.34|24.14|24.36|24.16|24.33|24.13|4
1644439950000|2022-02-09 20:52:30|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|11
1644439960000|2022-02-09 20:52:40|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|10
1644439970000|2022-02-09 20:52:50|24.34|24.14|24.34|24.14|24.35|24.15|24.33|24.13|4
1644439980000|2022-02-09 20:53:00|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|3
1644439990000|2022-02-09 20:53:10|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|4
1644440000000|2022-02-09 20:53:20|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644440010000|2022-02-09 20:53:30|24.35|24.15|24.35|24.15|24.36|24.16|24.33|24.13|17
1644440030000|2022-02-09 20:53:50|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|9
1644440040000|2022-02-09 20:54:00|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|5
1644440050000|2022-02-09 20:54:10|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|7
1644440060000|2022-02-09 20:54:20|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|8
1644440070000|2022-02-09 20:54:30|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|6
1644440080000|2022-02-09 20:54:40|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|6
1644440090000|2022-02-09 20:54:50|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|8
1644440100000|2022-02-09 20:55:00|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644440110000|2022-02-09 20:55:10|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644440120000|2022-02-09 20:55:20|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|3
1644440130000|2022-02-09 20:55:30|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644440140000|2022-02-09 20:55:40|24.34|24.14|24.35|24.15|24.36|24.16|24.34|24.14|3
1644440150000|2022-02-09 20:55:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644440170000|2022-02-09 20:56:10|24.36|24.16|24.36|24.16|24.36|24.16|24.36|24.16|1
1644440180000|2022-02-09 20:56:20|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644440190000|2022-02-09 20:56:30|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|4
1644440200000|2022-02-09 20:56:40|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644440210000|2022-02-09 20:56:50|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644440220000|2022-02-09 20:57:00|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|4
1644440230000|2022-02-09 20:57:10|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|10
1644440240000|2022-02-09 20:57:20|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644440250000|2022-02-09 20:57:30|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|13
1644440260000|2022-02-09 20:57:40|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644440270000|2022-02-09 20:57:50|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|5
1644440280000|2022-02-09 20:58:00|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644440300000|2022-02-09 20:58:20|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|4
1644440310000|2022-02-09 20:58:30|24.33|24.13|24.33|24.13|24.34|24.14|24.33|24.13|3
1644440320000|2022-02-09 20:58:40|24.32|24.12|24.33|24.13|24.34|24.14|24.32|24.12|8
1644440340000|2022-02-09 20:59:00|24.32|24.12|24.34|24.14|24.34|24.14|24.32|24.12|5
1644440350000|2022-02-09 20:59:10|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|8
1644440360000|2022-02-09 20:59:20|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|7
1644440370000|2022-02-09 20:59:30|24.36|24.16|24.34|24.14|24.36|24.16|24.34|24.14|5
1644440380000|2022-02-09 20:59:40|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644440390000|2022-02-09 20:59:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644440400000|2022-02-09 21:00:00|24.34|24.14|24.33|24.13|24.35|24.15|24.33|24.13|6
1644440410000|2022-02-09 21:00:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|6
1644440420000|2022-02-09 21:00:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644440440000|2022-02-09 21:00:40|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644440450000|2022-02-09 21:00:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|4
1644440460000|2022-02-09 21:01:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644440470000|2022-02-09 21:01:10|24.32|24.12|24.33|24.13|24.36|24.16|24.32|24.12|13
1644440480000|2022-02-09 21:01:20|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644440490000|2022-02-09 21:01:30|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|11
1644440500000|2022-02-09 21:01:40|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644440510000|2022-02-09 21:01:50|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644440520000|2022-02-09 21:02:00|24.31|24.11|24.31|24.11|24.31|24.11|24.29|24.09|9
1644440530000|2022-02-09 21:02:10|24.3|24.1|24.3|24.1|24.32|24.12|24.3|24.1|9
1644440540000|2022-02-09 21:02:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644440550000|2022-02-09 21:02:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644440560000|2022-02-09 21:02:40|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|6
1644440570000|2022-02-09 21:02:50|24.3|24.1|24.31|24.11|24.31|24.11|24.29|24.09|6
1644440580000|2022-02-09 21:03:00|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|4
1644440590000|2022-02-09 21:03:10|24.31|24.11|24.3|24.1|24.31|24.11|24.29|24.09|6
1644440620000|2022-02-09 21:03:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644440630000|2022-02-09 21:03:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644440640000|2022-02-09 21:04:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|8
1644440650000|2022-02-09 21:04:10|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644440660000|2022-02-09 21:04:20|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|8
1644440670000|2022-02-09 21:04:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644440680000|2022-02-09 21:04:40|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|10
1644440690000|2022-02-09 21:04:50|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644440700000|2022-02-09 21:05:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|9
1644440710000|2022-02-09 21:05:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644440720000|2022-02-09 21:05:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644440730000|2022-02-09 21:05:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644440740000|2022-02-09 21:05:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644440750000|2022-02-09 21:05:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644440760000|2022-02-09 21:06:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644440770000|2022-02-09 21:06:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644440780000|2022-02-09 21:06:20|24.33|24.13|24.33|24.13|24.35|24.15|24.33|24.13|13
1644440790000|2022-02-09 21:06:30|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644440800000|2022-02-09 21:06:40|24.33|24.13|24.34|24.14|24.35|24.15|24.33|24.13|6
1644440810000|2022-02-09 21:06:50|24.33|24.13|24.32|24.12|24.34|24.14|24.32|24.12|6
1644440820000|2022-02-09 21:07:00|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|7
1644440830000|2022-02-09 21:07:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644440840000|2022-02-09 21:07:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644440850000|2022-02-09 21:07:30|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644440870000|2022-02-09 21:07:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644440880000|2022-02-09 21:08:00|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644440890000|2022-02-09 21:08:10|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|5
1644440900000|2022-02-09 21:08:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644440920000|2022-02-09 21:08:40|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|6
1644440930000|2022-02-09 21:08:50|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644440940000|2022-02-09 21:09:00|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644440950000|2022-02-09 21:09:10|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644440960000|2022-02-09 21:09:20|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644440970000|2022-02-09 21:09:30|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644440990000|2022-02-09 21:09:50|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|7
1644441000000|2022-02-09 21:10:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644441010000|2022-02-09 21:10:10|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644441020000|2022-02-09 21:10:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|5
1644441030000|2022-02-09 21:10:30|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644441040000|2022-02-09 21:10:40|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|5
1644441050000|2022-02-09 21:10:50|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|4
1644441060000|2022-02-09 21:11:00|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|9
1644441070000|2022-02-09 21:11:10|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|8
1644441080000|2022-02-09 21:11:20|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|6
1644441090000|2022-02-09 21:11:30|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|6
1644441140000|2022-02-09 21:12:20|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644441150000|2022-02-09 21:12:30|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644441170000|2022-02-09 21:12:50|24.34|24.14|24.35|24.15|24.35|24.15|24.33|24.13|4
1644441190000|2022-02-09 21:13:10|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644441200000|2022-02-09 21:13:20|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644441210000|2022-02-09 21:13:30|24.33|24.13|24.34|24.14|24.34|24.14|24.33|24.13|2
1644441220000|2022-02-09 21:13:40|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|5
1644441260000|2022-02-09 21:14:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|8
1644441270000|2022-02-09 21:14:30|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644441290000|2022-02-09 21:14:50|24.35|24.15|24.34|24.14|24.35|24.15|24.34|24.14|2
1644441300000|2022-02-09 21:15:00|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644441310000|2022-02-09 21:15:10|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644441320000|2022-02-09 21:15:20|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|4
1644441330000|2022-02-09 21:15:30|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644441340000|2022-02-09 21:15:40|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644441490000|2022-02-09 21:18:10|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644441520000|2022-02-09 21:18:40|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644441530000|2022-02-09 21:18:50|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|7
1644441550000|2022-02-09 21:19:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|10
1644441560000|2022-02-09 21:19:20|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644441580000|2022-02-09 21:19:40|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644441590000|2022-02-09 21:19:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441600000|2022-02-09 21:20:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441610000|2022-02-09 21:20:10|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644441630000|2022-02-09 21:20:30|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644441660000|2022-02-09 21:21:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441670000|2022-02-09 21:21:10|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644441680000|2022-02-09 21:21:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644441690000|2022-02-09 21:21:30|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644441700000|2022-02-09 21:21:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644441730000|2022-02-09 21:22:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644441740000|2022-02-09 21:22:20|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644441750000|2022-02-09 21:22:30|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644441760000|2022-02-09 21:22:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441780000|2022-02-09 21:23:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644441800000|2022-02-09 21:23:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644441810000|2022-02-09 21:23:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441830000|2022-02-09 21:23:50|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644441860000|2022-02-09 21:24:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644441870000|2022-02-09 21:24:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644441880000|2022-02-09 21:24:40|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644441890000|2022-02-09 21:24:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644441900000|2022-02-09 21:25:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644441910000|2022-02-09 21:25:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644441940000|2022-02-09 21:25:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|6
1644441960000|2022-02-09 21:26:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644441970000|2022-02-09 21:26:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644441990000|2022-02-09 21:26:30|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644442000000|2022-02-09 21:26:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644442010000|2022-02-09 21:26:50|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644442030000|2022-02-09 21:27:10|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644442050000|2022-02-09 21:27:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644442100000|2022-02-09 21:28:20|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|4
1644442110000|2022-02-09 21:28:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644442120000|2022-02-09 21:28:40|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|3
1644442130000|2022-02-09 21:28:50|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644442140000|2022-02-09 21:29:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644442160000|2022-02-09 21:29:20|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|7
1644442170000|2022-02-09 21:29:30|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644442180000|2022-02-09 21:29:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644442190000|2022-02-09 21:29:50|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644442200000|2022-02-09 21:30:00|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|6
1644442230000|2022-02-09 21:30:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644442250000|2022-02-09 21:30:50|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644442260000|2022-02-09 21:31:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644442320000|2022-02-09 21:32:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644442330000|2022-02-09 21:32:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644442340000|2022-02-09 21:32:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644442360000|2022-02-09 21:32:40|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644442380000|2022-02-09 21:33:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644442400000|2022-02-09 21:33:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644442420000|2022-02-09 21:33:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644442430000|2022-02-09 21:33:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644442440000|2022-02-09 21:34:00|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644442460000|2022-02-09 21:34:20|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644442470000|2022-02-09 21:34:30|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|4
1644442490000|2022-02-09 21:34:50|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|6
1644442500000|2022-02-09 21:35:00|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644442510000|2022-02-09 21:35:10|24.27|24.07|24.29|24.09|24.29|24.09|24.27|24.07|3
1644442520000|2022-02-09 21:35:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644442530000|2022-02-09 21:35:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644442540000|2022-02-09 21:35:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644442550000|2022-02-09 21:35:50|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644442570000|2022-02-09 21:36:10|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644442600000|2022-02-09 21:36:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644442610000|2022-02-09 21:36:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644442620000|2022-02-09 21:37:00|24.3|24.1|24.3|24.1|24.31|24.11|24.29|24.09|7
1644442630000|2022-02-09 21:37:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644442640000|2022-02-09 21:37:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644442660000|2022-02-09 21:37:40|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644442680000|2022-02-09 21:38:00|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644442700000|2022-02-09 21:38:20|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644442710000|2022-02-09 21:38:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|15
1644442720000|2022-02-09 21:38:40|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|5
1644442740000|2022-02-09 21:39:00|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644442760000|2022-02-09 21:39:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644442770000|2022-02-09 21:39:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644442780000|2022-02-09 21:39:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644442790000|2022-02-09 21:39:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644442800000|2022-02-09 21:40:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644442810000|2022-02-09 21:40:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644442820000|2022-02-09 21:40:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644442830000|2022-02-09 21:40:30|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644442850000|2022-02-09 21:40:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|10
1644442880000|2022-02-09 21:41:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644442890000|2022-02-09 21:41:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644442900000|2022-02-09 21:41:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644442920000|2022-02-09 21:42:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644442930000|2022-02-09 21:42:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644442960000|2022-02-09 21:42:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644443030000|2022-02-09 21:43:50|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644443040000|2022-02-09 21:44:00|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644443070000|2022-02-09 21:44:30|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644443100000|2022-02-09 21:45:00|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644443120000|2022-02-09 21:45:20|24.31|24.11|24.32|24.12|24.32|24.12|24.3|24.1|4
1644443130000|2022-02-09 21:45:30|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|8
1644443170000|2022-02-09 21:46:10|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|3
1644443180000|2022-02-09 21:46:20|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644443200000|2022-02-09 21:46:40|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644443210000|2022-02-09 21:46:50|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644443220000|2022-02-09 21:47:00|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644443250000|2022-02-09 21:47:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644443260000|2022-02-09 21:47:40|24.29|24.09|24.31|24.11|24.31|24.11|24.29|24.09|9
1644443270000|2022-02-09 21:47:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644443280000|2022-02-09 21:48:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644443290000|2022-02-09 21:48:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644443300000|2022-02-09 21:48:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|4
1644443310000|2022-02-09 21:48:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644443330000|2022-02-09 21:48:50|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|5
1644443340000|2022-02-09 21:49:00|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|6
1644443350000|2022-02-09 21:49:10|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644443360000|2022-02-09 21:49:20|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644443370000|2022-02-09 21:49:30|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644443390000|2022-02-09 21:49:50|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644443430000|2022-02-09 21:50:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644443440000|2022-02-09 21:50:40|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|5
1644443450000|2022-02-09 21:50:50|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|5
1644443460000|2022-02-09 21:51:00|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644443480000|2022-02-09 21:51:20|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|9
1644443490000|2022-02-09 21:51:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644443500000|2022-02-09 21:51:40|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644443510000|2022-02-09 21:51:50|24.32|24.12|24.32|24.12|24.32|24.12|24.31|24.11|3
1644443520000|2022-02-09 21:52:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644443530000|2022-02-09 21:52:10|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|10
1644443540000|2022-02-09 21:52:20|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|3
1644443550000|2022-02-09 21:52:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644443580000|2022-02-09 21:53:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644443590000|2022-02-09 21:53:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|6
1644443610000|2022-02-09 21:53:30|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644443620000|2022-02-09 21:53:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644443630000|2022-02-09 21:53:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644443640000|2022-02-09 21:54:00|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644443650000|2022-02-09 21:54:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644443680000|2022-02-09 21:54:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644443690000|2022-02-09 21:54:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644443710000|2022-02-09 21:55:10|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|3
1644443720000|2022-02-09 21:55:20|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644443730000|2022-02-09 21:55:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644443740000|2022-02-09 21:55:40|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|4
1644443750000|2022-02-09 21:55:50|24.3|24.1|24.27|24.07|24.3|24.1|24.27|24.07|3
1644443760000|2022-02-09 21:56:00|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644443770000|2022-02-09 21:56:10|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|7
1644443780000|2022-02-09 21:56:20|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|7
1644443790000|2022-02-09 21:56:30|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|7
1644443800000|2022-02-09 21:56:40|24.26|24.06|24.25|24.05|24.26|24.06|24.24|24.04|5
1644443810000|2022-02-09 21:56:50|24.26|24.06|24.25|24.05|24.26|24.06|24.24|24.04|8
1644443820000|2022-02-09 21:57:00|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644443830000|2022-02-09 21:57:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644443870000|2022-02-09 21:57:50|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|3
1644443920000|2022-02-09 21:58:40|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644443960000|2022-02-09 21:59:20|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|5
1644443980000|2022-02-09 21:59:40|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644443990000|2022-02-09 21:59:50|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644444010000|2022-02-09 22:00:10|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644444040000|2022-02-09 22:00:40|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644444060000|2022-02-09 22:01:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444070000|2022-02-09 22:01:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644444080000|2022-02-09 22:01:20|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644444120000|2022-02-09 22:02:00|24.28|24.08|24.27|24.07|24.28|24.08|24.27|24.07|2
1644444130000|2022-02-09 22:02:10|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|4
1644444140000|2022-02-09 22:02:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|9
1644444170000|2022-02-09 22:02:50|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644444180000|2022-02-09 22:03:00|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644444190000|2022-02-09 22:03:10|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644444220000|2022-02-09 22:03:40|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644444230000|2022-02-09 22:03:50|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|3
1644444240000|2022-02-09 22:04:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644444250000|2022-02-09 22:04:10|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644444260000|2022-02-09 22:04:20|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|15
1644444320000|2022-02-09 22:05:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644444330000|2022-02-09 22:05:30|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|6
1644444340000|2022-02-09 22:05:40|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644444390000|2022-02-09 22:06:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644444420000|2022-02-09 22:07:00|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|2
1644444440000|2022-02-09 22:07:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444450000|2022-02-09 22:07:30|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644444460000|2022-02-09 22:07:40|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444500000|2022-02-09 22:08:20|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644444510000|2022-02-09 22:08:30|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444520000|2022-02-09 22:08:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644444530000|2022-02-09 22:08:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644444540000|2022-02-09 22:09:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444570000|2022-02-09 22:09:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644444590000|2022-02-09 22:09:50|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644444600000|2022-02-09 22:10:00|24.27|24.07|24.27|24.07|24.28|24.08|24.26|24.06|11
1644444610000|2022-02-09 22:10:10|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444620000|2022-02-09 22:10:20|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|2
1644444630000|2022-02-09 22:10:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644444710000|2022-02-09 22:11:50|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|6
1644444720000|2022-02-09 22:12:00|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|5
1644444730000|2022-02-09 22:12:10|24.27|24.07|24.25|24.05|24.27|24.07|24.25|24.05|10
1644444740000|2022-02-09 22:12:20|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644444760000|2022-02-09 22:12:40|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644444770000|2022-02-09 22:12:50|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644444790000|2022-02-09 22:13:10|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644444800000|2022-02-09 22:13:20|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|9
1644444810000|2022-02-09 22:13:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644444820000|2022-02-09 22:13:40|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|9
1644444840000|2022-02-09 22:14:00|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|15
1644444850000|2022-02-09 22:14:10|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|6
1644444890000|2022-02-09 22:14:50|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644444900000|2022-02-09 22:15:00|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644444910000|2022-02-09 22:15:10|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|7
1644444920000|2022-02-09 22:15:20|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|2
1644444940000|2022-02-09 22:15:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644444950000|2022-02-09 22:15:50|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644444960000|2022-02-09 22:16:00|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|9
1644444970000|2022-02-09 22:16:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644444980000|2022-02-09 22:16:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644444990000|2022-02-09 22:16:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644445000000|2022-02-09 22:16:40|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|4
1644445010000|2022-02-09 22:16:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|8
1644445020000|2022-02-09 22:17:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644445030000|2022-02-09 22:17:10|24.26|24.06|24.27|24.07|24.28|24.08|24.26|24.06|6
1644445040000|2022-02-09 22:17:20|24.28|24.08|24.26|24.06|24.28|24.08|24.25|24.05|13
1644445060000|2022-02-09 22:17:40|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644445070000|2022-02-09 22:17:50|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|5
1644445080000|2022-02-09 22:18:00|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|9
1644445090000|2022-02-09 22:18:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644445110000|2022-02-09 22:18:30|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644445120000|2022-02-09 22:18:40|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644445150000|2022-02-09 22:19:10|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|4
1644445160000|2022-02-09 22:19:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644445170000|2022-02-09 22:19:30|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|9
1644445180000|2022-02-09 22:19:40|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644445210000|2022-02-09 22:20:10|24.25|24.05|24.25|24.05|24.25|24.05|24.24|24.04|11
1644445230000|2022-02-09 22:20:30|24.24|24.04|24.25|24.05|24.26|24.06|24.24|24.04|4
1644445290000|2022-02-09 22:21:30|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|2
1644445300000|2022-02-09 22:21:40|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|8
1644445310000|2022-02-09 22:21:50|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644445360000|2022-02-09 22:22:40|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644445370000|2022-02-09 22:22:50|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644445390000|2022-02-09 22:23:10|24.24|24.04|24.23|24.03|24.24|24.04|24.22|24.02|4
1644445400000|2022-02-09 22:23:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644445420000|2022-02-09 22:23:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644445430000|2022-02-09 22:23:50|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644445440000|2022-02-09 22:24:00|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644445450000|2022-02-09 22:24:10|24.21|24.01|24.2|24|24.22|24.02|24.2|24|4
1644445460000|2022-02-09 22:24:20|24.19|23.99|24.19|23.99|24.2|24|24.17|23.97|11
1644445490000|2022-02-09 22:24:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644445500000|2022-02-09 22:25:00|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644445510000|2022-02-09 22:25:10|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644445520000|2022-02-09 22:25:20|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644445530000|2022-02-09 22:25:30|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|3
1644445540000|2022-02-09 22:25:40|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644445550000|2022-02-09 22:25:50|24.22|24.02|24.2|24|24.22|24.02|24.2|24|3
1644445560000|2022-02-09 22:26:00|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644445590000|2022-02-09 22:26:30|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|6
1644445600000|2022-02-09 22:26:40|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644445620000|2022-02-09 22:27:00|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644445640000|2022-02-09 22:27:20|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|7
1644445690000|2022-02-09 22:28:10|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644445700000|2022-02-09 22:28:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644445740000|2022-02-09 22:29:00|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644445760000|2022-02-09 22:29:20|24.19|23.99|24.18|23.98|24.19|23.99|24.17|23.97|4
1644445770000|2022-02-09 22:29:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644445780000|2022-02-09 22:29:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644445830000|2022-02-09 22:30:30|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644445850000|2022-02-09 22:30:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644445890000|2022-02-09 22:31:30|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644445900000|2022-02-09 22:31:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644445920000|2022-02-09 22:32:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644445930000|2022-02-09 22:32:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644445990000|2022-02-09 22:33:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644446050000|2022-02-09 22:34:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644446130000|2022-02-09 22:35:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|6
1644446190000|2022-02-09 22:36:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644446200000|2022-02-09 22:36:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644446250000|2022-02-09 22:37:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644446260000|2022-02-09 22:37:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644446270000|2022-02-09 22:37:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644446280000|2022-02-09 22:38:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644446370000|2022-02-09 22:39:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644446390000|2022-02-09 22:39:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644446400000|2022-02-09 22:40:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644446410000|2022-02-09 22:40:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644446430000|2022-02-09 22:40:30|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|4
1644446440000|2022-02-09 22:40:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644446450000|2022-02-09 22:40:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644446510000|2022-02-09 22:41:50|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644446550000|2022-02-09 22:42:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644446560000|2022-02-09 22:42:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644446630000|2022-02-09 22:43:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644446670000|2022-02-09 22:44:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644446680000|2022-02-09 22:44:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644446690000|2022-02-09 22:44:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644446760000|2022-02-09 22:46:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644446770000|2022-02-09 22:46:10|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644446780000|2022-02-09 22:46:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644446790000|2022-02-09 22:46:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644446800000|2022-02-09 22:46:40|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644446840000|2022-02-09 22:47:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644446890000|2022-02-09 22:48:10|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644446900000|2022-02-09 22:48:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644446980000|2022-02-09 22:49:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644447040000|2022-02-09 22:50:40|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644447060000|2022-02-09 22:51:00|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|5
1644447070000|2022-02-09 22:51:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644447080000|2022-02-09 22:51:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644447090000|2022-02-09 22:51:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644447110000|2022-02-09 22:51:50|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644447120000|2022-02-09 22:52:00|24.18|23.98|24.19|23.99|24.19|23.99|24.17|23.97|4
1644447190000|2022-02-09 22:53:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644447200000|2022-02-09 22:53:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644447210000|2022-02-09 22:53:30|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644447220000|2022-02-09 22:53:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644447250000|2022-02-09 22:54:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644447260000|2022-02-09 22:54:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644447270000|2022-02-09 22:54:30|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|4
1644447290000|2022-02-09 22:54:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644447310000|2022-02-09 22:55:10|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644447320000|2022-02-09 22:55:20|24.18|23.98|24.19|23.99|24.19|23.99|24.17|23.97|4
1644447330000|2022-02-09 22:55:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644447350000|2022-02-09 22:55:50|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644447370000|2022-02-09 22:56:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644447390000|2022-02-09 22:56:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644447400000|2022-02-09 22:56:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644447420000|2022-02-09 22:57:00|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|3
1644447430000|2022-02-09 22:57:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644447460000|2022-02-09 22:57:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644447470000|2022-02-09 22:57:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644447480000|2022-02-09 22:58:00|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644447490000|2022-02-09 22:58:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644447500000|2022-02-09 22:58:20|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644447510000|2022-02-09 22:58:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644447520000|2022-02-09 22:58:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644447530000|2022-02-09 22:58:50|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644447550000|2022-02-09 22:59:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644447570000|2022-02-09 22:59:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644447610000|2022-02-09 23:00:10|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644447640000|2022-02-09 23:00:40|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644447670000|2022-02-09 23:01:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644447680000|2022-02-09 23:01:20|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644447690000|2022-02-09 23:01:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644447700000|2022-02-09 23:01:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644447710000|2022-02-09 23:01:50|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644447720000|2022-02-09 23:02:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644447740000|2022-02-09 23:02:20|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644447750000|2022-02-09 23:02:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644447760000|2022-02-09 23:02:40|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644447770000|2022-02-09 23:02:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644447830000|2022-02-09 23:03:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644447840000|2022-02-09 23:04:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644447850000|2022-02-09 23:04:10|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644447870000|2022-02-09 23:04:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644447880000|2022-02-09 23:04:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644447890000|2022-02-09 23:04:50|24.19|23.99|24.2|24|24.22|24.02|24.19|23.99|6
1644447900000|2022-02-09 23:05:00|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|6
1644447910000|2022-02-09 23:05:10|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644447920000|2022-02-09 23:05:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644447930000|2022-02-09 23:05:30|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644447940000|2022-02-09 23:05:40|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|5
1644447950000|2022-02-09 23:05:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644447970000|2022-02-09 23:06:10|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644447980000|2022-02-09 23:06:20|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|2
1644447990000|2022-02-09 23:06:30|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|4
1644448010000|2022-02-09 23:06:50|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644448020000|2022-02-09 23:07:00|24.22|24.02|24.22|24.02|24.23|24.03|24.21|24.01|15
1644448030000|2022-02-09 23:07:10|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|7
1644448040000|2022-02-09 23:07:20|24.2|24|24.21|24.01|24.23|24.03|24.2|24|8
1644448050000|2022-02-09 23:07:30|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644448060000|2022-02-09 23:07:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644448070000|2022-02-09 23:07:50|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|9
1644448080000|2022-02-09 23:08:00|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644448110000|2022-02-09 23:08:30|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644448120000|2022-02-09 23:08:40|24.22|24.02|24.21|24.01|24.22|24.02|24.2|24|6
1644448130000|2022-02-09 23:08:50|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644448140000|2022-02-09 23:09:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644448150000|2022-02-09 23:09:10|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|6
1644448160000|2022-02-09 23:09:20|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|7
1644448170000|2022-02-09 23:09:30|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|5
1644448180000|2022-02-09 23:09:40|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644448190000|2022-02-09 23:09:50|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644448200000|2022-02-09 23:10:00|24.22|24.02|24.2|24|24.22|24.02|24.2|24|7
1644448210000|2022-02-09 23:10:10|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644448220000|2022-02-09 23:10:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644448230000|2022-02-09 23:10:30|24.2|24|24.19|23.99|24.21|24.01|24.19|23.99|5
1644448240000|2022-02-09 23:10:40|24.2|24|24.2|24|24.21|24.01|24.19|23.99|9
1644448250000|2022-02-09 23:10:50|24.19|23.99|24.22|24.02|24.22|24.02|24.19|23.99|3
1644448260000|2022-02-09 23:11:00|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|7
1644448270000|2022-02-09 23:11:10|24.2|24|24.23|24.03|24.24|24.04|24.2|24|9
1644448290000|2022-02-09 23:11:30|24.22|24.02|24.22|24.02|24.22|24.02|24.2|24|6
1644448300000|2022-02-09 23:11:40|24.23|24.03|24.21|24.01|24.23|24.03|24.21|24.01|5
1644448310000|2022-02-09 23:11:50|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|9
1644448320000|2022-02-09 23:12:00|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|7
1644448330000|2022-02-09 23:12:10|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644448340000|2022-02-09 23:12:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644448350000|2022-02-09 23:12:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644448360000|2022-02-09 23:12:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644448370000|2022-02-09 23:12:50|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|5
1644448380000|2022-02-09 23:13:00|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644448390000|2022-02-09 23:13:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644448410000|2022-02-09 23:13:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644448420000|2022-02-09 23:13:40|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|3
1644448430000|2022-02-09 23:13:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644448440000|2022-02-09 23:14:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644448460000|2022-02-09 23:14:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644448470000|2022-02-09 23:14:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644448480000|2022-02-09 23:14:40|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644448490000|2022-02-09 23:14:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644448500000|2022-02-09 23:15:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644448520000|2022-02-09 23:15:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644448540000|2022-02-09 23:15:40|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|6
1644448550000|2022-02-09 23:15:50|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644448580000|2022-02-09 23:16:20|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644448590000|2022-02-09 23:16:30|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644448600000|2022-02-09 23:16:40|24.12|23.92|24.14|23.94|24.15|23.95|24.12|23.92|8
1644448610000|2022-02-09 23:16:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644448620000|2022-02-09 23:17:00|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644448640000|2022-02-09 23:17:20|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644448650000|2022-02-09 23:17:30|24.15|23.95|24.15|23.95|24.17|23.97|24.15|23.95|9
1644448660000|2022-02-09 23:17:40|24.16|23.96|24.14|23.94|24.16|23.96|24.14|23.94|3
1644448680000|2022-02-09 23:18:00|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644448690000|2022-02-09 23:18:10|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644448700000|2022-02-09 23:18:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644448710000|2022-02-09 23:18:30|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644448720000|2022-02-09 23:18:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644448730000|2022-02-09 23:18:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644448740000|2022-02-09 23:19:00|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|3
1644448750000|2022-02-09 23:19:10|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644448760000|2022-02-09 23:19:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644448770000|2022-02-09 23:19:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644448800000|2022-02-09 23:20:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644448810000|2022-02-09 23:20:10|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644448820000|2022-02-09 23:20:20|24.14|23.94|24.13|23.93|24.14|23.94|24.12|23.92|4
1644448830000|2022-02-09 23:20:30|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644448840000|2022-02-09 23:20:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644448850000|2022-02-09 23:20:50|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|6
1644448860000|2022-02-09 23:21:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|6
1644448870000|2022-02-09 23:21:10|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644448880000|2022-02-09 23:21:20|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644448890000|2022-02-09 23:21:30|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644448900000|2022-02-09 23:21:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644448910000|2022-02-09 23:21:50|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|5
1644448920000|2022-02-09 23:22:00|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644448930000|2022-02-09 23:22:10|24.11|23.91|24.1|23.9|24.12|23.92|24.1|23.9|6
1644448940000|2022-02-09 23:22:20|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|9
1644448960000|2022-02-09 23:22:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644448970000|2022-02-09 23:22:50|24.11|23.91|24.11|23.91|24.11|23.91|24.09|23.89|10
1644448980000|2022-02-09 23:23:00|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644449000000|2022-02-09 23:23:20|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644449010000|2022-02-09 23:23:30|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644449020000|2022-02-09 23:23:40|24.12|23.92|24.09|23.89|24.12|23.92|24.09|23.89|4
1644449030000|2022-02-09 23:23:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|11
1644449050000|2022-02-09 23:24:10|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|7
1644449060000|2022-02-09 23:24:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644449070000|2022-02-09 23:24:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644449080000|2022-02-09 23:24:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644449090000|2022-02-09 23:24:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644449100000|2022-02-09 23:25:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644449120000|2022-02-09 23:25:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644449130000|2022-02-09 23:25:30|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644449160000|2022-02-09 23:26:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|6
1644449170000|2022-02-09 23:26:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644449180000|2022-02-09 23:26:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644449190000|2022-02-09 23:26:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644449220000|2022-02-09 23:27:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644449230000|2022-02-09 23:27:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644449240000|2022-02-09 23:27:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644449250000|2022-02-09 23:27:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644449260000|2022-02-09 23:27:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1644449270000|2022-02-09 23:27:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644449280000|2022-02-09 23:28:00|24.03|23.83|24.03|23.83|24.05|23.85|24.03|23.83|9
1644449290000|2022-02-09 23:28:10|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|12
1644449300000|2022-02-09 23:28:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644449310000|2022-02-09 23:28:30|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|5
1644449320000|2022-02-09 23:28:40|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|5
1644449330000|2022-02-09 23:28:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644449340000|2022-02-09 23:29:00|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|7
1644449350000|2022-02-09 23:29:10|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|5
1644449360000|2022-02-09 23:29:20|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|5
1644449380000|2022-02-09 23:29:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644449390000|2022-02-09 23:29:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644449400000|2022-02-09 23:30:00|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|5
1644449410000|2022-02-09 23:30:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644449420000|2022-02-09 23:30:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644449430000|2022-02-09 23:30:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644449460000|2022-02-09 23:31:00|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644449470000|2022-02-09 23:31:10|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644449510000|2022-02-09 23:31:50|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|7
1644449520000|2022-02-09 23:32:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644449530000|2022-02-09 23:32:10|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644449550000|2022-02-09 23:32:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644449580000|2022-02-09 23:33:00|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644449610000|2022-02-09 23:33:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644449620000|2022-02-09 23:33:40|24.12|23.92|24.12|23.92|24.13|23.93|24.11|23.91|5
1644449630000|2022-02-09 23:33:50|24.13|23.93|24.13|23.93|24.13|23.93|24.11|23.91|11
1644449650000|2022-02-09 23:34:10|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644449670000|2022-02-09 23:34:30|24.12|23.92|24.11|23.91|24.13|23.93|24.11|23.91|4
1644449680000|2022-02-09 23:34:40|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644449710000|2022-02-09 23:35:10|24.12|23.92|24.12|23.92|24.13|23.93|24.11|23.91|7
1644449720000|2022-02-09 23:35:20|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|8
1644449730000|2022-02-09 23:35:30|24.13|23.93|24.11|23.91|24.13|23.93|24.11|23.91|5
1644449740000|2022-02-09 23:35:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644449750000|2022-02-09 23:35:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644449760000|2022-02-09 23:36:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644449770000|2022-02-09 23:36:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644449780000|2022-02-09 23:36:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644449800000|2022-02-09 23:36:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644449810000|2022-02-09 23:36:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644449820000|2022-02-09 23:37:00|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|4
1644449840000|2022-02-09 23:37:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644449850000|2022-02-09 23:37:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644449860000|2022-02-09 23:37:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644449870000|2022-02-09 23:37:50|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644449880000|2022-02-09 23:38:00|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|7
1644449890000|2022-02-09 23:38:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|6
1644449900000|2022-02-09 23:38:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644449910000|2022-02-09 23:38:30|24.04|23.84|24.05|23.85|24.07|23.87|24.04|23.84|12
1644449920000|2022-02-09 23:38:40|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|7
1644449930000|2022-02-09 23:38:50|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644449940000|2022-02-09 23:39:00|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|8
1644449950000|2022-02-09 23:39:10|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|9
1644449960000|2022-02-09 23:39:20|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|5
1644449970000|2022-02-09 23:39:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644449990000|2022-02-09 23:39:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644450000000|2022-02-09 23:40:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644450010000|2022-02-09 23:40:10|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644450020000|2022-02-09 23:40:20|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644450030000|2022-02-09 23:40:30|24.08|23.88|24.09|23.89|24.09|23.89|24.07|23.87|5
1644450040000|2022-02-09 23:40:40|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644450050000|2022-02-09 23:40:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644450060000|2022-02-09 23:41:00|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1644450070000|2022-02-09 23:41:10|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|6
1644450090000|2022-02-09 23:41:30|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644450120000|2022-02-09 23:42:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644450130000|2022-02-09 23:42:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644450180000|2022-02-09 23:43:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644450190000|2022-02-09 23:43:10|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644450200000|2022-02-09 23:43:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644450210000|2022-02-09 23:43:30|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644450220000|2022-02-09 23:43:40|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644450230000|2022-02-09 23:43:50|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|6
1644450240000|2022-02-09 23:44:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644450260000|2022-02-09 23:44:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644450280000|2022-02-09 23:44:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644450290000|2022-02-09 23:44:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644450300000|2022-02-09 23:45:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644450320000|2022-02-09 23:45:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644450340000|2022-02-09 23:45:40|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|11
1644450350000|2022-02-09 23:45:50|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|7
1644450360000|2022-02-09 23:46:00|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644450370000|2022-02-09 23:46:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644450390000|2022-02-09 23:46:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644450400000|2022-02-09 23:46:40|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644450410000|2022-02-09 23:46:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644450420000|2022-02-09 23:47:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644450430000|2022-02-09 23:47:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644450440000|2022-02-09 23:47:20|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644450450000|2022-02-09 23:47:30|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|7
1644450460000|2022-02-09 23:47:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644450470000|2022-02-09 23:47:50|24.08|23.88|24.1|23.9|24.1|23.9|24.08|23.88|7
1644450480000|2022-02-09 23:48:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|6
1644450490000|2022-02-09 23:48:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644450550000|2022-02-09 23:49:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644450560000|2022-02-09 23:49:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644450580000|2022-02-09 23:49:40|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644450590000|2022-02-09 23:49:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644450600000|2022-02-09 23:50:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644450610000|2022-02-09 23:50:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644450620000|2022-02-09 23:50:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|10
1644450640000|2022-02-09 23:50:40|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|9
1644450670000|2022-02-09 23:51:10|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|4
1644450680000|2022-02-09 23:51:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644450690000|2022-02-09 23:51:30|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644450700000|2022-02-09 23:51:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644450710000|2022-02-09 23:51:50|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644450720000|2022-02-09 23:52:00|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644450730000|2022-02-09 23:52:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644450740000|2022-02-09 23:52:20|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644450790000|2022-02-09 23:53:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644450800000|2022-02-09 23:53:20|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644450810000|2022-02-09 23:53:30|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644450830000|2022-02-09 23:53:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644450850000|2022-02-09 23:54:10|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|7
1644450860000|2022-02-09 23:54:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644450870000|2022-02-09 23:54:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644450890000|2022-02-09 23:54:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644450900000|2022-02-09 23:55:00|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|3
1644450910000|2022-02-09 23:55:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644450920000|2022-02-09 23:55:20|24|23.8|23.95|23.75|24|23.8|23.95|23.75|13
1644450930000|2022-02-09 23:55:30|23.96|23.76|23.93|23.73|23.97|23.77|23.93|23.73|12
1644450940000|2022-02-09 23:55:40|23.94|23.74|23.9|23.7|23.94|23.74|23.9|23.7|11
1644450950000|2022-02-09 23:55:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|10
1644450960000|2022-02-09 23:56:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|8
1644450970000|2022-02-09 23:56:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644450980000|2022-02-09 23:56:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1644450990000|2022-02-09 23:56:30|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|8
1644451000000|2022-02-09 23:56:40|23.91|23.71|23.89|23.69|23.91|23.71|23.89|23.69|6
1644451010000|2022-02-09 23:56:50|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|9
1644451020000|2022-02-09 23:57:00|23.91|23.71|23.93|23.73|23.94|23.74|23.91|23.71|11
1644451030000|2022-02-09 23:57:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1644451040000|2022-02-09 23:57:20|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|14
1644451050000|2022-02-09 23:57:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644451060000|2022-02-09 23:57:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644451070000|2022-02-09 23:57:50|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|6
1644451080000|2022-02-09 23:58:00|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|6
1644451090000|2022-02-09 23:58:10|23.96|23.76|23.97|23.77|23.98|23.78|23.96|23.76|11
1644451100000|2022-02-09 23:58:20|23.98|23.78|24|23.8|24|23.8|23.98|23.78|11
1644451110000|2022-02-09 23:58:30|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|7
1644451120000|2022-02-09 23:58:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|8
1644451130000|2022-02-09 23:58:50|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|8
1644451140000|2022-02-09 23:59:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644451150000|2022-02-09 23:59:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644451160000|2022-02-09 23:59:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644451170000|2022-02-09 23:59:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644451190000|2022-02-09 23:59:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644451200000|2022-02-10 00:00:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644451210000|2022-02-10 00:00:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644451220000|2022-02-10 00:00:20|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|6
1644451230000|2022-02-10 00:00:30|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|3
1644451240000|2022-02-10 00:00:40|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644451250000|2022-02-10 00:00:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644451260000|2022-02-10 00:01:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644451270000|2022-02-10 00:01:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644451280000|2022-02-10 00:01:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644451290000|2022-02-10 00:01:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644451300000|2022-02-10 00:01:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644451310000|2022-02-10 00:01:50|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|6
1644451320000|2022-02-10 00:02:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644451340000|2022-02-10 00:02:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|8
1644451350000|2022-02-10 00:02:30|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|6
1644451360000|2022-02-10 00:02:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644451370000|2022-02-10 00:02:50|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644451380000|2022-02-10 00:03:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644451390000|2022-02-10 00:03:10|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|8
1644451410000|2022-02-10 00:03:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644451430000|2022-02-10 00:03:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644451440000|2022-02-10 00:04:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644451450000|2022-02-10 00:04:10|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|7
1644451460000|2022-02-10 00:04:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644451480000|2022-02-10 00:04:40|23.97|23.77|23.97|23.77|23.98|23.78|23.96|23.76|7
1644451490000|2022-02-10 00:04:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644451510000|2022-02-10 00:05:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644451530000|2022-02-10 00:05:30|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644451540000|2022-02-10 00:05:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644451550000|2022-02-10 00:05:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644451560000|2022-02-10 00:06:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644451590000|2022-02-10 00:06:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644451600000|2022-02-10 00:06:40|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|4
1644451610000|2022-02-10 00:06:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644451620000|2022-02-10 00:07:00|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644451630000|2022-02-10 00:07:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644451640000|2022-02-10 00:07:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644451650000|2022-02-10 00:07:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644451660000|2022-02-10 00:07:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644451670000|2022-02-10 00:07:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1644451680000|2022-02-10 00:08:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644451690000|2022-02-10 00:08:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644451700000|2022-02-10 00:08:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644451720000|2022-02-10 00:08:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644451750000|2022-02-10 00:09:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644451760000|2022-02-10 00:09:20|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644451770000|2022-02-10 00:09:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644451810000|2022-02-10 00:10:10|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|5
1644451820000|2022-02-10 00:10:20|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|7
1644451830000|2022-02-10 00:10:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644451840000|2022-02-10 00:10:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644451850000|2022-02-10 00:10:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1644451860000|2022-02-10 00:11:00|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644451870000|2022-02-10 00:11:10|23.93|23.73|23.97|23.77|23.97|23.77|23.93|23.73|7
1644451880000|2022-02-10 00:11:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644451890000|2022-02-10 00:11:30|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|6
1644451900000|2022-02-10 00:11:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644451910000|2022-02-10 00:11:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644451920000|2022-02-10 00:12:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644451930000|2022-02-10 00:12:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644451940000|2022-02-10 00:12:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644451950000|2022-02-10 00:12:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644451960000|2022-02-10 00:12:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644451990000|2022-02-10 00:13:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|12
1644452000000|2022-02-10 00:13:20|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|9
1644452010000|2022-02-10 00:13:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644452020000|2022-02-10 00:13:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644452030000|2022-02-10 00:13:50|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|3
1644452040000|2022-02-10 00:14:00|23.89|23.69|23.87|23.67|23.89|23.69|23.86|23.66|9
1644452050000|2022-02-10 00:14:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|9
1644452060000|2022-02-10 00:14:20|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1644452070000|2022-02-10 00:14:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644452090000|2022-02-10 00:14:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644452100000|2022-02-10 00:15:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1644452110000|2022-02-10 00:15:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644452120000|2022-02-10 00:15:20|23.9|23.7|23.86|23.66|23.9|23.7|23.86|23.66|5
1644452130000|2022-02-10 00:15:30|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|9
1644452140000|2022-02-10 00:15:40|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|10
1644452150000|2022-02-10 00:15:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|13
1644452160000|2022-02-10 00:16:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|7
1644452170000|2022-02-10 00:16:10|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|8
1644452180000|2022-02-10 00:16:20|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|5
1644452190000|2022-02-10 00:16:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644452200000|2022-02-10 00:16:40|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|9
1644452210000|2022-02-10 00:16:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644452220000|2022-02-10 00:17:00|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644452230000|2022-02-10 00:17:10|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|5
1644452240000|2022-02-10 00:17:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644452250000|2022-02-10 00:17:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644452270000|2022-02-10 00:17:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644452280000|2022-02-10 00:18:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644452300000|2022-02-10 00:18:20|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|5
1644452310000|2022-02-10 00:18:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644452320000|2022-02-10 00:18:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644452330000|2022-02-10 00:18:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644452350000|2022-02-10 00:19:10|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|3
1644452360000|2022-02-10 00:19:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644452370000|2022-02-10 00:19:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644452390000|2022-02-10 00:19:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|5
1644452400000|2022-02-10 00:20:00|23.89|23.69|23.89|23.69|23.91|23.71|23.89|23.69|5
1644452410000|2022-02-10 00:20:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644452420000|2022-02-10 00:20:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644452430000|2022-02-10 00:20:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644452440000|2022-02-10 00:20:40|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|11
1644452450000|2022-02-10 00:20:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644452460000|2022-02-10 00:21:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644452470000|2022-02-10 00:21:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644452490000|2022-02-10 00:21:30|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|4
1644452500000|2022-02-10 00:21:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644452510000|2022-02-10 00:21:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644452520000|2022-02-10 00:22:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644452530000|2022-02-10 00:22:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644452550000|2022-02-10 00:22:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644452560000|2022-02-10 00:22:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1644452580000|2022-02-10 00:23:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1644452600000|2022-02-10 00:23:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644452610000|2022-02-10 00:23:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1644452620000|2022-02-10 00:23:40|23.93|23.73|23.9|23.7|23.94|23.74|23.9|23.7|8
1644452630000|2022-02-10 00:23:50|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|6
1644452640000|2022-02-10 00:24:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644452650000|2022-02-10 00:24:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644452660000|2022-02-10 00:24:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644452670000|2022-02-10 00:24:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644452680000|2022-02-10 00:24:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644452700000|2022-02-10 00:25:00|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|6
1644452710000|2022-02-10 00:25:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644452720000|2022-02-10 00:25:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1644452730000|2022-02-10 00:25:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644452750000|2022-02-10 00:25:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644452760000|2022-02-10 00:26:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644452770000|2022-02-10 00:26:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644452800000|2022-02-10 00:26:40|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|4
1644452810000|2022-02-10 00:26:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644452820000|2022-02-10 00:27:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644452830000|2022-02-10 00:27:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644452840000|2022-02-10 00:27:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|11
1644452850000|2022-02-10 00:27:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1644452860000|2022-02-10 00:27:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1644452870000|2022-02-10 00:27:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644452880000|2022-02-10 00:28:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644452890000|2022-02-10 00:28:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644452920000|2022-02-10 00:28:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644452930000|2022-02-10 00:28:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644452940000|2022-02-10 00:29:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|6
1644452950000|2022-02-10 00:29:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644452960000|2022-02-10 00:29:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644452970000|2022-02-10 00:29:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644452980000|2022-02-10 00:29:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644453000000|2022-02-10 00:30:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644453020000|2022-02-10 00:30:20|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|3
1644453030000|2022-02-10 00:30:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644453040000|2022-02-10 00:30:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644453060000|2022-02-10 00:31:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1644453070000|2022-02-10 00:31:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644453080000|2022-02-10 00:31:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644453090000|2022-02-10 00:31:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644453100000|2022-02-10 00:31:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1644453110000|2022-02-10 00:31:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644453120000|2022-02-10 00:32:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644453130000|2022-02-10 00:32:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1644453140000|2022-02-10 00:32:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644453150000|2022-02-10 00:32:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644453160000|2022-02-10 00:32:40|23.91|23.71|23.92|23.72|23.93|23.73|23.9|23.7|9
1644453170000|2022-02-10 00:32:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644453180000|2022-02-10 00:33:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644453190000|2022-02-10 00:33:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644453200000|2022-02-10 00:33:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644453210000|2022-02-10 00:33:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644453220000|2022-02-10 00:33:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644453230000|2022-02-10 00:33:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644453240000|2022-02-10 00:34:00|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|9
1644453250000|2022-02-10 00:34:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1644453260000|2022-02-10 00:34:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1644453270000|2022-02-10 00:34:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644453280000|2022-02-10 00:34:40|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|5
1644453290000|2022-02-10 00:34:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1644453300000|2022-02-10 00:35:00|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1644453310000|2022-02-10 00:35:10|23.92|23.72|23.91|23.71|23.93|23.73|23.9|23.7|10
1644453320000|2022-02-10 00:35:20|23.9|23.7|23.93|23.73|23.93|23.73|23.9|23.7|8
1644453330000|2022-02-10 00:35:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644453340000|2022-02-10 00:35:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644453350000|2022-02-10 00:35:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1644453360000|2022-02-10 00:36:00|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|7
1644453370000|2022-02-10 00:36:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644453380000|2022-02-10 00:36:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1644453390000|2022-02-10 00:36:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644453400000|2022-02-10 00:36:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644453410000|2022-02-10 00:36:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644453420000|2022-02-10 00:37:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644453430000|2022-02-10 00:37:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644453440000|2022-02-10 00:37:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644453450000|2022-02-10 00:37:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644453460000|2022-02-10 00:37:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644453500000|2022-02-10 00:38:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1644453520000|2022-02-10 00:38:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644453530000|2022-02-10 00:38:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1644453550000|2022-02-10 00:39:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644453560000|2022-02-10 00:39:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1644453570000|2022-02-10 00:39:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644453580000|2022-02-10 00:39:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644453590000|2022-02-10 00:39:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644453610000|2022-02-10 00:40:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644453620000|2022-02-10 00:40:20|23.97|23.77|24|23.8|24|23.8|23.97|23.77|10
1644453630000|2022-02-10 00:40:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644453650000|2022-02-10 00:40:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644453660000|2022-02-10 00:41:00|23.99|23.79|24.01|23.81|24.01|23.81|23.99|23.79|5
1644453670000|2022-02-10 00:41:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644453680000|2022-02-10 00:41:20|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|13
1644453690000|2022-02-10 00:41:30|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|7
1644453700000|2022-02-10 00:41:40|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644453730000|2022-02-10 00:42:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|11
1644453740000|2022-02-10 00:42:20|24.01|23.81|23.99|23.79|24.02|23.82|23.98|23.78|7
1644453750000|2022-02-10 00:42:30|23.98|23.78|23.99|23.79|24.01|23.81|23.97|23.77|11
1644453760000|2022-02-10 00:42:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644453770000|2022-02-10 00:42:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644453810000|2022-02-10 00:43:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644453820000|2022-02-10 00:43:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644453830000|2022-02-10 00:43:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644453840000|2022-02-10 00:44:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644453850000|2022-02-10 00:44:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644453860000|2022-02-10 00:44:20|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1644453870000|2022-02-10 00:44:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644453880000|2022-02-10 00:44:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644453890000|2022-02-10 00:44:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644453900000|2022-02-10 00:45:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644453920000|2022-02-10 00:45:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644453930000|2022-02-10 00:45:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644453940000|2022-02-10 00:45:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1644453950000|2022-02-10 00:45:50|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1644453960000|2022-02-10 00:46:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644453970000|2022-02-10 00:46:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644453990000|2022-02-10 00:46:30|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644454010000|2022-02-10 00:46:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1644454020000|2022-02-10 00:47:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1644454030000|2022-02-10 00:47:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644454040000|2022-02-10 00:47:20|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644454050000|2022-02-10 00:47:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644454070000|2022-02-10 00:47:50|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|5
1644454080000|2022-02-10 00:48:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1644454090000|2022-02-10 00:48:10|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|5
1644454100000|2022-02-10 00:48:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644454110000|2022-02-10 00:48:30|23.98|23.78|23.99|23.79|24|23.8|23.97|23.77|5
1644454120000|2022-02-10 00:48:40|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644454130000|2022-02-10 00:48:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644454150000|2022-02-10 00:49:10|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1644454160000|2022-02-10 00:49:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644454180000|2022-02-10 00:49:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1644454200000|2022-02-10 00:50:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644454210000|2022-02-10 00:50:10|24|23.8|24.01|23.81|24.01|23.81|23.99|23.79|11
1644454230000|2022-02-10 00:50:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1644454240000|2022-02-10 00:50:40|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644454250000|2022-02-10 00:50:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1644454260000|2022-02-10 00:51:00|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644454270000|2022-02-10 00:51:10|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644454280000|2022-02-10 00:51:20|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644454300000|2022-02-10 00:51:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1644454320000|2022-02-10 00:52:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644454330000|2022-02-10 00:52:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644454360000|2022-02-10 00:52:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644454380000|2022-02-10 00:53:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644454390000|2022-02-10 00:53:10|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|4
1644454400000|2022-02-10 00:53:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644454410000|2022-02-10 00:53:30|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1644454420000|2022-02-10 00:53:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644454430000|2022-02-10 00:53:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644454440000|2022-02-10 00:54:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644454450000|2022-02-10 00:54:10|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644454460000|2022-02-10 00:54:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644454470000|2022-02-10 00:54:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644454490000|2022-02-10 00:54:50|24.01|23.81|24|23.8|24.02|23.82|24|23.8|7
1644454500000|2022-02-10 00:55:00|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|11
1644454510000|2022-02-10 00:55:10|24|23.8|24|23.8|24|23.8|23.99|23.79|9
1644454520000|2022-02-10 00:55:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|7
1644454530000|2022-02-10 00:55:30|24|23.8|24.02|23.82|24.02|23.82|24|23.8|5
1644454540000|2022-02-10 00:55:40|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644454570000|2022-02-10 00:56:10|24.04|23.84|24.02|23.82|24.04|23.84|24.02|23.82|5
1644454590000|2022-02-10 00:56:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644454600000|2022-02-10 00:56:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644454630000|2022-02-10 00:57:10|24.03|23.83|24.06|23.86|24.06|23.86|24.02|23.82|7
1644454640000|2022-02-10 00:57:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644454650000|2022-02-10 00:57:30|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|3
1644454660000|2022-02-10 00:57:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644454670000|2022-02-10 00:57:50|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644454690000|2022-02-10 00:58:10|24.06|23.86|24.05|23.85|24.07|23.87|24.05|23.85|7
1644454700000|2022-02-10 00:58:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644454710000|2022-02-10 00:58:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644454720000|2022-02-10 00:58:40|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644454730000|2022-02-10 00:58:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644454740000|2022-02-10 00:59:00|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|15
1644454760000|2022-02-10 00:59:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644454770000|2022-02-10 00:59:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644454780000|2022-02-10 00:59:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|5
1644454790000|2022-02-10 00:59:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644454800000|2022-02-10 01:00:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644454810000|2022-02-10 01:00:10|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644454820000|2022-02-10 01:00:20|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644454830000|2022-02-10 01:00:30|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|9
1644454840000|2022-02-10 01:00:40|24.03|23.83|24.03|23.83|24.05|23.85|24.03|23.83|7
1644454850000|2022-02-10 01:00:50|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|9
1644454860000|2022-02-10 01:01:00|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|5
1644454880000|2022-02-10 01:01:20|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644454890000|2022-02-10 01:01:30|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644454900000|2022-02-10 01:01:40|24.01|23.81|24.02|23.82|24.03|23.83|24.01|23.81|4
1644454930000|2022-02-10 01:02:10|24.01|23.81|24|23.8|24.02|23.82|24|23.8|8
1644454940000|2022-02-10 01:02:20|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|8
1644454960000|2022-02-10 01:02:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644454970000|2022-02-10 01:02:50|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|7
1644454990000|2022-02-10 01:03:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644455000000|2022-02-10 01:03:20|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644455010000|2022-02-10 01:03:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644455020000|2022-02-10 01:03:40|24.04|23.84|24.05|23.85|24.05|23.85|24.03|23.83|6
1644455040000|2022-02-10 01:04:00|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644455050000|2022-02-10 01:04:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644455060000|2022-02-10 01:04:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|8
1644455070000|2022-02-10 01:04:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644455090000|2022-02-10 01:04:50|24.07|23.87|24.06|23.86|24.07|23.87|24.05|23.85|6
1644455100000|2022-02-10 01:05:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644455110000|2022-02-10 01:05:10|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|5
1644455120000|2022-02-10 01:05:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|8
1644455130000|2022-02-10 01:05:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|7
1644455140000|2022-02-10 01:05:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644455150000|2022-02-10 01:05:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644455160000|2022-02-10 01:06:00|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644455170000|2022-02-10 01:06:10|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644455180000|2022-02-10 01:06:20|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644455190000|2022-02-10 01:06:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644455200000|2022-02-10 01:06:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644455210000|2022-02-10 01:06:50|24.04|23.84|24.05|23.85|24.06|23.86|24.04|23.84|4
1644455220000|2022-02-10 01:07:00|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644455230000|2022-02-10 01:07:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644455240000|2022-02-10 01:07:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644455260000|2022-02-10 01:07:40|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644455270000|2022-02-10 01:07:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644455290000|2022-02-10 01:08:10|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644455300000|2022-02-10 01:08:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644455310000|2022-02-10 01:08:30|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|7
1644455330000|2022-02-10 01:08:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644455340000|2022-02-10 01:09:00|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644455350000|2022-02-10 01:09:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644455360000|2022-02-10 01:09:20|24.05|23.85|24.07|23.87|24.07|23.87|24.05|23.85|6
1644455370000|2022-02-10 01:09:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644455400000|2022-02-10 01:10:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644455410000|2022-02-10 01:10:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644455440000|2022-02-10 01:10:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644455470000|2022-02-10 01:11:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|7
1644455480000|2022-02-10 01:11:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644455490000|2022-02-10 01:11:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644455500000|2022-02-10 01:11:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644455520000|2022-02-10 01:12:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644455610000|2022-02-10 01:13:30|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644455620000|2022-02-10 01:13:40|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644455630000|2022-02-10 01:13:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644455640000|2022-02-10 01:14:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644455650000|2022-02-10 01:14:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644455660000|2022-02-10 01:14:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644455670000|2022-02-10 01:14:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644455680000|2022-02-10 01:14:40|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|7
1644455700000|2022-02-10 01:15:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644455710000|2022-02-10 01:15:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|8
1644455730000|2022-02-10 01:15:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|6
1644455740000|2022-02-10 01:15:40|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644455750000|2022-02-10 01:15:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644455760000|2022-02-10 01:16:00|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644455770000|2022-02-10 01:16:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644455790000|2022-02-10 01:16:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|9
1644455800000|2022-02-10 01:16:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644455810000|2022-02-10 01:16:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644455850000|2022-02-10 01:17:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644455870000|2022-02-10 01:17:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644455880000|2022-02-10 01:18:00|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644455890000|2022-02-10 01:18:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644455900000|2022-02-10 01:18:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644455960000|2022-02-10 01:19:20|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|7
1644455970000|2022-02-10 01:19:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644455990000|2022-02-10 01:19:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644456000000|2022-02-10 01:20:00|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644456010000|2022-02-10 01:20:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644456020000|2022-02-10 01:20:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1644456030000|2022-02-10 01:20:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644456040000|2022-02-10 01:20:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644456050000|2022-02-10 01:20:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644456070000|2022-02-10 01:21:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644456110000|2022-02-10 01:21:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644456120000|2022-02-10 01:22:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644456130000|2022-02-10 01:22:10|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644456140000|2022-02-10 01:22:20|24.09|23.89|24.1|23.9|24.1|23.9|24.08|23.88|4
1644456150000|2022-02-10 01:22:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644456170000|2022-02-10 01:22:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644456210000|2022-02-10 01:23:30|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644456230000|2022-02-10 01:23:50|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|7
1644456240000|2022-02-10 01:24:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644456250000|2022-02-10 01:24:10|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644456260000|2022-02-10 01:24:20|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644456270000|2022-02-10 01:24:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644456310000|2022-02-10 01:25:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644456320000|2022-02-10 01:25:20|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644456330000|2022-02-10 01:25:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644456340000|2022-02-10 01:25:40|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644456350000|2022-02-10 01:25:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644456370000|2022-02-10 01:26:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644456390000|2022-02-10 01:26:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644456410000|2022-02-10 01:26:50|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644456420000|2022-02-10 01:27:00|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644456440000|2022-02-10 01:27:20|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|13
1644456450000|2022-02-10 01:27:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|4
1644456460000|2022-02-10 01:27:40|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644456470000|2022-02-10 01:27:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644456480000|2022-02-10 01:28:00|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|7
1644456490000|2022-02-10 01:28:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644456500000|2022-02-10 01:28:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644456510000|2022-02-10 01:28:30|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|8
1644456520000|2022-02-10 01:28:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644456530000|2022-02-10 01:28:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644456540000|2022-02-10 01:29:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644456550000|2022-02-10 01:29:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644456560000|2022-02-10 01:29:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644456570000|2022-02-10 01:29:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644456590000|2022-02-10 01:29:50|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644456600000|2022-02-10 01:30:00|24.03|23.83|24.01|23.81|24.03|23.83|24.01|23.81|3
1644456610000|2022-02-10 01:30:10|24|23.8|23.98|23.78|24.01|23.81|23.97|23.77|17
1644456620000|2022-02-10 01:30:20|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|10
1644456630000|2022-02-10 01:30:30|23.99|23.79|24|23.8|24|23.8|23.98|23.78|10
1644456640000|2022-02-10 01:30:40|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|7
1644456650000|2022-02-10 01:30:50|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644456660000|2022-02-10 01:31:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644456670000|2022-02-10 01:31:10|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|6
1644456680000|2022-02-10 01:31:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|12
1644456690000|2022-02-10 01:31:30|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|12
1644456700000|2022-02-10 01:31:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644456720000|2022-02-10 01:32:00|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|4
1644456730000|2022-02-10 01:32:10|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|7
1644456740000|2022-02-10 01:32:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644456750000|2022-02-10 01:32:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644456760000|2022-02-10 01:32:40|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|3
1644456770000|2022-02-10 01:32:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644456780000|2022-02-10 01:33:00|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|10
1644456790000|2022-02-10 01:33:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644456800000|2022-02-10 01:33:20|24.04|23.84|24.06|23.86|24.07|23.87|24.04|23.84|5
1644456810000|2022-02-10 01:33:30|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|6
1644456820000|2022-02-10 01:33:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644456830000|2022-02-10 01:33:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644456840000|2022-02-10 01:34:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644456850000|2022-02-10 01:34:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|11
1644456860000|2022-02-10 01:34:20|24.07|23.87|24.07|23.87|24.09|23.89|24.06|23.86|6
1644456870000|2022-02-10 01:34:30|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644456880000|2022-02-10 01:34:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644456890000|2022-02-10 01:34:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644456900000|2022-02-10 01:35:00|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|4
1644456910000|2022-02-10 01:35:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644456920000|2022-02-10 01:35:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644456940000|2022-02-10 01:35:40|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644456950000|2022-02-10 01:35:50|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|13
1644456960000|2022-02-10 01:36:00|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644456970000|2022-02-10 01:36:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644456990000|2022-02-10 01:36:30|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644457000000|2022-02-10 01:36:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644457020000|2022-02-10 01:37:00|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644457040000|2022-02-10 01:37:20|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|4
1644457050000|2022-02-10 01:37:30|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644457090000|2022-02-10 01:38:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644457100000|2022-02-10 01:38:20|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644457110000|2022-02-10 01:38:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644457120000|2022-02-10 01:38:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644457140000|2022-02-10 01:39:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644457160000|2022-02-10 01:39:20|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644457170000|2022-02-10 01:39:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|4
1644457190000|2022-02-10 01:39:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644457200000|2022-02-10 01:40:00|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|6
1644457210000|2022-02-10 01:40:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644457220000|2022-02-10 01:40:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|7
1644457260000|2022-02-10 01:41:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644457270000|2022-02-10 01:41:10|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|4
1644457280000|2022-02-10 01:41:20|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|5
1644457290000|2022-02-10 01:41:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644457300000|2022-02-10 01:41:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644457310000|2022-02-10 01:41:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644457320000|2022-02-10 01:42:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|5
1644457330000|2022-02-10 01:42:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644457340000|2022-02-10 01:42:20|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|7
1644457350000|2022-02-10 01:42:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644457360000|2022-02-10 01:42:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644457390000|2022-02-10 01:43:10|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644457400000|2022-02-10 01:43:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644457420000|2022-02-10 01:43:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644457430000|2022-02-10 01:43:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644457440000|2022-02-10 01:44:00|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|5
1644457450000|2022-02-10 01:44:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644457470000|2022-02-10 01:44:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644457480000|2022-02-10 01:44:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644457490000|2022-02-10 01:44:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644457530000|2022-02-10 01:45:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644457540000|2022-02-10 01:45:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|4
1644457550000|2022-02-10 01:45:50|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644457560000|2022-02-10 01:46:00|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644457580000|2022-02-10 01:46:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644457590000|2022-02-10 01:46:30|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644457670000|2022-02-10 01:47:50|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644457680000|2022-02-10 01:48:00|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644457690000|2022-02-10 01:48:10|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644457710000|2022-02-10 01:48:30|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|5
1644457770000|2022-02-10 01:49:30|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644457780000|2022-02-10 01:49:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644457800000|2022-02-10 01:50:00|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|4
1644457810000|2022-02-10 01:50:10|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644457820000|2022-02-10 01:50:20|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|4
1644457830000|2022-02-10 01:50:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644457850000|2022-02-10 01:50:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644457860000|2022-02-10 01:51:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644457870000|2022-02-10 01:51:10|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644457880000|2022-02-10 01:51:20|24.08|23.88|24.07|23.87|24.09|23.89|24.07|23.87|6
1644457890000|2022-02-10 01:51:30|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644457900000|2022-02-10 01:51:40|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1644457910000|2022-02-10 01:51:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644457920000|2022-02-10 01:52:00|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644457930000|2022-02-10 01:52:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644457960000|2022-02-10 01:52:40|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644457970000|2022-02-10 01:52:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644458010000|2022-02-10 01:53:30|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644458020000|2022-02-10 01:53:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644458040000|2022-02-10 01:54:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644458050000|2022-02-10 01:54:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644458060000|2022-02-10 01:54:20|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|9
1644458080000|2022-02-10 01:54:40|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644458090000|2022-02-10 01:54:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644458120000|2022-02-10 01:55:20|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644458130000|2022-02-10 01:55:30|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|3
1644458140000|2022-02-10 01:55:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644458150000|2022-02-10 01:55:50|24.09|23.89|24.1|23.9|24.11|23.91|24.09|23.89|3
1644458160000|2022-02-10 01:56:00|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644458170000|2022-02-10 01:56:10|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|10
1644458180000|2022-02-10 01:56:20|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644458190000|2022-02-10 01:56:30|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|7
1644458210000|2022-02-10 01:56:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644458220000|2022-02-10 01:57:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644458230000|2022-02-10 01:57:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644458240000|2022-02-10 01:57:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644458250000|2022-02-10 01:57:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644458260000|2022-02-10 01:57:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644458270000|2022-02-10 01:57:50|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1644458280000|2022-02-10 01:58:00|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644458300000|2022-02-10 01:58:20|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644458310000|2022-02-10 01:58:30|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|5
1644458320000|2022-02-10 01:58:40|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644458340000|2022-02-10 01:59:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|5
1644458350000|2022-02-10 01:59:10|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644458360000|2022-02-10 01:59:20|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|7
1644458380000|2022-02-10 01:59:40|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|7
1644458400000|2022-02-10 02:00:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644458410000|2022-02-10 02:00:10|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644458420000|2022-02-10 02:00:20|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|5
1644458430000|2022-02-10 02:00:30|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|10
1644458440000|2022-02-10 02:00:40|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644458450000|2022-02-10 02:00:50|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644458460000|2022-02-10 02:01:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644458470000|2022-02-10 02:01:10|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644458480000|2022-02-10 02:01:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644458490000|2022-02-10 02:01:30|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644458500000|2022-02-10 02:01:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1644458510000|2022-02-10 02:01:50|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644458520000|2022-02-10 02:02:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644458530000|2022-02-10 02:02:10|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644458540000|2022-02-10 02:02:20|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|3
1644458550000|2022-02-10 02:02:30|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644458560000|2022-02-10 02:02:40|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644458580000|2022-02-10 02:03:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644458590000|2022-02-10 02:03:10|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644458600000|2022-02-10 02:03:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|8
1644458630000|2022-02-10 02:03:50|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644458640000|2022-02-10 02:04:00|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644458650000|2022-02-10 02:04:10|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644458660000|2022-02-10 02:04:20|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644458670000|2022-02-10 02:04:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644458680000|2022-02-10 02:04:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|8
1644458690000|2022-02-10 02:04:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644458700000|2022-02-10 02:05:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644458720000|2022-02-10 02:05:20|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644458730000|2022-02-10 02:05:30|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644458740000|2022-02-10 02:05:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644458750000|2022-02-10 02:05:50|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|7
1644458760000|2022-02-10 02:06:00|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1644458770000|2022-02-10 02:06:10|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|5
1644458780000|2022-02-10 02:06:20|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|6
1644458790000|2022-02-10 02:06:30|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644458800000|2022-02-10 02:06:40|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644458810000|2022-02-10 02:06:50|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644458820000|2022-02-10 02:07:00|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644458830000|2022-02-10 02:07:10|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644458840000|2022-02-10 02:07:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644458850000|2022-02-10 02:07:30|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|7
1644458870000|2022-02-10 02:07:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644458880000|2022-02-10 02:08:00|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|4
1644458890000|2022-02-10 02:08:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644458900000|2022-02-10 02:08:20|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644458910000|2022-02-10 02:08:30|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644458920000|2022-02-10 02:08:40|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644458930000|2022-02-10 02:08:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644458940000|2022-02-10 02:09:00|24.13|23.93|24.15|23.95|24.15|23.95|24.13|23.93|7
1644458950000|2022-02-10 02:09:10|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|7
1644458960000|2022-02-10 02:09:20|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644458970000|2022-02-10 02:09:30|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644458980000|2022-02-10 02:09:40|24.2|24|24.19|23.99|24.2|24|24.18|23.98|8
1644458990000|2022-02-10 02:09:50|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644459000000|2022-02-10 02:10:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644459020000|2022-02-10 02:10:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644459030000|2022-02-10 02:10:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644459040000|2022-02-10 02:10:40|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644459050000|2022-02-10 02:10:50|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|7
1644459060000|2022-02-10 02:11:00|24.17|23.97|24.18|23.98|24.19|23.99|24.17|23.97|5
1644459070000|2022-02-10 02:11:10|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|7
1644459080000|2022-02-10 02:11:20|24.2|24|24.2|24|24.2|24|24.19|23.99|5
1644459090000|2022-02-10 02:11:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644459100000|2022-02-10 02:11:40|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644459140000|2022-02-10 02:12:20|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644459150000|2022-02-10 02:12:30|24.2|24|24.2|24|24.2|24|24.2|24|1
1644459170000|2022-02-10 02:12:50|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644459190000|2022-02-10 02:13:10|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644459200000|2022-02-10 02:13:20|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644459230000|2022-02-10 02:13:50|24.2|24|24.2|24|24.2|24|24.18|23.98|3
1644459250000|2022-02-10 02:14:10|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644459260000|2022-02-10 02:14:20|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644459270000|2022-02-10 02:14:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644459280000|2022-02-10 02:14:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644459290000|2022-02-10 02:14:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|8
1644459300000|2022-02-10 02:15:00|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644459340000|2022-02-10 02:15:40|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644459360000|2022-02-10 02:16:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644459390000|2022-02-10 02:16:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644459400000|2022-02-10 02:16:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644459410000|2022-02-10 02:16:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644459490000|2022-02-10 02:18:10|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644459500000|2022-02-10 02:18:20|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|9
1644459510000|2022-02-10 02:18:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644459520000|2022-02-10 02:18:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644459530000|2022-02-10 02:18:50|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644459540000|2022-02-10 02:19:00|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644459560000|2022-02-10 02:19:20|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644459570000|2022-02-10 02:19:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|8
1644459600000|2022-02-10 02:20:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644459610000|2022-02-10 02:20:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644459620000|2022-02-10 02:20:20|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|8
1644459630000|2022-02-10 02:20:30|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644459640000|2022-02-10 02:20:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644459650000|2022-02-10 02:20:50|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644459730000|2022-02-10 02:22:10|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|4
1644459740000|2022-02-10 02:22:20|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644459750000|2022-02-10 02:22:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644459770000|2022-02-10 02:22:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644459780000|2022-02-10 02:23:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644459800000|2022-02-10 02:23:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644459830000|2022-02-10 02:23:50|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644459840000|2022-02-10 02:24:00|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644459850000|2022-02-10 02:24:10|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644459890000|2022-02-10 02:24:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644459900000|2022-02-10 02:25:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644459910000|2022-02-10 02:25:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644459920000|2022-02-10 02:25:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644459960000|2022-02-10 02:26:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644459970000|2022-02-10 02:26:10|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|10
1644459980000|2022-02-10 02:26:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644459990000|2022-02-10 02:26:30|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644460000000|2022-02-10 02:26:40|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644460010000|2022-02-10 02:26:50|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|6
1644460020000|2022-02-10 02:27:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644460030000|2022-02-10 02:27:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644460040000|2022-02-10 02:27:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644460090000|2022-02-10 02:28:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644460100000|2022-02-10 02:28:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|5
1644460110000|2022-02-10 02:28:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644460120000|2022-02-10 02:28:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644460130000|2022-02-10 02:28:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644460140000|2022-02-10 02:29:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644460150000|2022-02-10 02:29:10|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|7
1644460200000|2022-02-10 02:30:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644460210000|2022-02-10 02:30:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644460220000|2022-02-10 02:30:20|24.2|24|24.18|23.98|24.2|24|24.18|23.98|3
1644460230000|2022-02-10 02:30:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644460240000|2022-02-10 02:30:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644460250000|2022-02-10 02:30:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644460260000|2022-02-10 02:31:00|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644460270000|2022-02-10 02:31:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|7
1644460320000|2022-02-10 02:32:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644460350000|2022-02-10 02:32:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644460360000|2022-02-10 02:32:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644460480000|2022-02-10 02:34:40|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644460500000|2022-02-10 02:35:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644460540000|2022-02-10 02:35:40|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644460550000|2022-02-10 02:35:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644460560000|2022-02-10 02:36:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644460580000|2022-02-10 02:36:20|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644460590000|2022-02-10 02:36:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644460620000|2022-02-10 02:37:00|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|5
1644460640000|2022-02-10 02:37:20|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644460670000|2022-02-10 02:37:50|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644460680000|2022-02-10 02:38:00|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644460690000|2022-02-10 02:38:10|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644460700000|2022-02-10 02:38:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644460710000|2022-02-10 02:38:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644460720000|2022-02-10 02:38:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644460740000|2022-02-10 02:39:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644460750000|2022-02-10 02:39:10|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644460780000|2022-02-10 02:39:40|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644460820000|2022-02-10 02:40:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644460840000|2022-02-10 02:40:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644460850000|2022-02-10 02:40:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644460870000|2022-02-10 02:41:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644460880000|2022-02-10 02:41:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644460900000|2022-02-10 02:41:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644460910000|2022-02-10 02:41:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644460920000|2022-02-10 02:42:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644460930000|2022-02-10 02:42:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644460940000|2022-02-10 02:42:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|8
1644460950000|2022-02-10 02:42:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644460960000|2022-02-10 02:42:40|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644461020000|2022-02-10 02:43:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644461030000|2022-02-10 02:43:50|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644461040000|2022-02-10 02:44:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644461060000|2022-02-10 02:44:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644461070000|2022-02-10 02:44:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644461090000|2022-02-10 02:44:50|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644461110000|2022-02-10 02:45:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644461120000|2022-02-10 02:45:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644461140000|2022-02-10 02:45:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|8
1644461150000|2022-02-10 02:45:50|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644461160000|2022-02-10 02:46:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644461180000|2022-02-10 02:46:20|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644461190000|2022-02-10 02:46:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644461210000|2022-02-10 02:46:50|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644461220000|2022-02-10 02:47:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644461230000|2022-02-10 02:47:10|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644461240000|2022-02-10 02:47:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644461250000|2022-02-10 02:47:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644461260000|2022-02-10 02:47:40|24.14|23.94|24.12|23.92|24.14|23.94|24.12|23.92|3
1644461270000|2022-02-10 02:47:50|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|2
1644461280000|2022-02-10 02:48:00|24.11|23.91|24.07|23.87|24.11|23.91|24.07|23.87|5
1644461290000|2022-02-10 02:48:10|24.08|23.88|24.05|23.85|24.08|23.88|24.05|23.85|7
1644461300000|2022-02-10 02:48:20|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|9
1644461310000|2022-02-10 02:48:30|24.05|23.85|24.02|23.82|24.05|23.85|24.02|23.82|14
1644461320000|2022-02-10 02:48:40|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|10
1644461330000|2022-02-10 02:48:50|24.01|23.81|23.97|23.77|24.02|23.82|23.97|23.77|11
1644461340000|2022-02-10 02:49:00|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|8
1644461350000|2022-02-10 02:49:10|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1644461360000|2022-02-10 02:49:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644461370000|2022-02-10 02:49:30|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644461380000|2022-02-10 02:49:40|23.99|23.79|23.99|23.79|24|23.8|23.97|23.77|6
1644461390000|2022-02-10 02:49:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644461400000|2022-02-10 02:50:00|23.99|23.79|23.98|23.78|23.99|23.79|23.97|23.77|4
1644461410000|2022-02-10 02:50:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1644461430000|2022-02-10 02:50:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644461440000|2022-02-10 02:50:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644461450000|2022-02-10 02:50:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644461460000|2022-02-10 02:51:00|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|7
1644461470000|2022-02-10 02:51:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|8
1644461480000|2022-02-10 02:51:20|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|8
1644461490000|2022-02-10 02:51:30|23.95|23.75|23.98|23.78|23.98|23.78|23.95|23.75|6
1644461500000|2022-02-10 02:51:40|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|9
1644461510000|2022-02-10 02:51:50|23.98|23.78|24|23.8|24|23.8|23.98|23.78|9
1644461520000|2022-02-10 02:52:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644461540000|2022-02-10 02:52:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644461550000|2022-02-10 02:52:30|24.01|23.81|24|23.8|24.02|23.82|24|23.8|4
1644461560000|2022-02-10 02:52:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644461570000|2022-02-10 02:52:50|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|3
1644461580000|2022-02-10 02:53:00|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644461590000|2022-02-10 02:53:10|23.99|23.79|24|23.8|24.01|23.81|23.99|23.79|6
1644461600000|2022-02-10 02:53:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1644461610000|2022-02-10 02:53:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644461620000|2022-02-10 02:53:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644461630000|2022-02-10 02:53:50|24.01|23.81|24.02|23.82|24.02|23.82|24|23.8|4
1644461640000|2022-02-10 02:54:00|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644461650000|2022-02-10 02:54:10|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644461660000|2022-02-10 02:54:20|23.99|23.79|23.95|23.75|24|23.8|23.93|23.73|17
1644461670000|2022-02-10 02:54:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|7
1644461680000|2022-02-10 02:54:40|23.97|23.77|23.96|23.76|23.97|23.77|23.95|23.75|8
1644461690000|2022-02-10 02:54:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644461700000|2022-02-10 02:55:00|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|7
1644461710000|2022-02-10 02:55:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644461720000|2022-02-10 02:55:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644461730000|2022-02-10 02:55:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|10
1644461740000|2022-02-10 02:55:40|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|9
1644461750000|2022-02-10 02:55:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644461760000|2022-02-10 02:56:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1644461770000|2022-02-10 02:56:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644461780000|2022-02-10 02:56:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1644461800000|2022-02-10 02:56:40|23.97|23.77|23.93|23.73|23.97|23.77|23.93|23.73|11
1644461810000|2022-02-10 02:56:50|23.92|23.72|23.9|23.7|23.93|23.73|23.9|23.7|12
1644461820000|2022-02-10 02:57:00|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|5
1644461830000|2022-02-10 02:57:10|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1644461840000|2022-02-10 02:57:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644461850000|2022-02-10 02:57:30|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|4
1644461860000|2022-02-10 02:57:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644461870000|2022-02-10 02:57:50|23.83|23.63|23.81|23.61|23.83|23.63|23.8|23.6|7
1644461880000|2022-02-10 02:58:00|23.8|23.6|23.83|23.63|23.83|23.63|23.8|23.6|8
1644461890000|2022-02-10 02:58:10|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|9
1644461910000|2022-02-10 02:58:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1644461920000|2022-02-10 02:58:40|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|7
1644461930000|2022-02-10 02:58:50|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|3
1644461940000|2022-02-10 02:59:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644461950000|2022-02-10 02:59:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644461960000|2022-02-10 02:59:20|23.78|23.58|23.76|23.56|23.79|23.59|23.76|23.56|5
1644461970000|2022-02-10 02:59:30|23.77|23.57|23.77|23.57|23.77|23.57|23.75|23.55|7
1644461980000|2022-02-10 02:59:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644461990000|2022-02-10 02:59:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644462000000|2022-02-10 03:00:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1644462010000|2022-02-10 03:00:10|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|9
1644462020000|2022-02-10 03:00:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644462030000|2022-02-10 03:00:30|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|7
1644462040000|2022-02-10 03:00:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644462050000|2022-02-10 03:00:50|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|4
1644462060000|2022-02-10 03:01:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644462070000|2022-02-10 03:01:10|23.79|23.59|23.76|23.56|23.79|23.59|23.76|23.56|6
1644462080000|2022-02-10 03:01:20|23.75|23.55|23.77|23.57|23.78|23.58|23.75|23.55|7
1644462090000|2022-02-10 03:01:30|23.78|23.58|23.79|23.59|23.8|23.6|23.77|23.57|8
1644462110000|2022-02-10 03:01:50|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|9
1644462120000|2022-02-10 03:02:00|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644462130000|2022-02-10 03:02:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644462140000|2022-02-10 03:02:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644462160000|2022-02-10 03:02:40|23.78|23.58|23.76|23.56|23.78|23.58|23.75|23.55|5
1644462170000|2022-02-10 03:02:50|23.75|23.55|23.69|23.49|23.75|23.55|23.68|23.48|15
1644462180000|2022-02-10 03:03:00|23.7|23.5|23.62|23.42|23.7|23.5|23.62|23.42|21
1644462190000|2022-02-10 03:03:10|23.63|23.43|23.65|23.45|23.65|23.45|23.61|23.41|10
1644462200000|2022-02-10 03:03:20|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|9
1644462210000|2022-02-10 03:03:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1644462220000|2022-02-10 03:03:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644462230000|2022-02-10 03:03:50|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1644462240000|2022-02-10 03:04:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644462250000|2022-02-10 03:04:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1644462260000|2022-02-10 03:04:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|12
1644462270000|2022-02-10 03:04:30|23.63|23.43|23.66|23.46|23.67|23.47|23.63|23.43|9
1644462290000|2022-02-10 03:04:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644462300000|2022-02-10 03:05:00|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|8
1644462310000|2022-02-10 03:05:10|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|10
1644462320000|2022-02-10 03:05:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644462330000|2022-02-10 03:05:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644462350000|2022-02-10 03:05:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644462360000|2022-02-10 03:06:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644462370000|2022-02-10 03:06:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644462390000|2022-02-10 03:06:30|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644462410000|2022-02-10 03:06:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644462420000|2022-02-10 03:07:00|23.63|23.43|23.63|23.43|23.63|23.43|23.61|23.41|4
1644462430000|2022-02-10 03:07:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644462440000|2022-02-10 03:07:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1644462450000|2022-02-10 03:07:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644462460000|2022-02-10 03:07:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644462470000|2022-02-10 03:07:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1644462480000|2022-02-10 03:08:00|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1644462490000|2022-02-10 03:08:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644462500000|2022-02-10 03:08:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644462510000|2022-02-10 03:08:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644462520000|2022-02-10 03:08:40|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644462530000|2022-02-10 03:08:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644462540000|2022-02-10 03:09:00|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|8
1644462550000|2022-02-10 03:09:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644462570000|2022-02-10 03:09:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1644462590000|2022-02-10 03:09:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644462600000|2022-02-10 03:10:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644462610000|2022-02-10 03:10:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644462620000|2022-02-10 03:10:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644462630000|2022-02-10 03:10:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644462650000|2022-02-10 03:10:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644462670000|2022-02-10 03:11:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644462680000|2022-02-10 03:11:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644462690000|2022-02-10 03:11:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644462700000|2022-02-10 03:11:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644462710000|2022-02-10 03:11:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1644462720000|2022-02-10 03:12:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644462730000|2022-02-10 03:12:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1644462740000|2022-02-10 03:12:20|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|4
1644462750000|2022-02-10 03:12:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644462770000|2022-02-10 03:12:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644462780000|2022-02-10 03:13:00|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|8
1644462790000|2022-02-10 03:13:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644462800000|2022-02-10 03:13:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644462810000|2022-02-10 03:13:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644462820000|2022-02-10 03:13:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644462830000|2022-02-10 03:13:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644462840000|2022-02-10 03:14:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644462850000|2022-02-10 03:14:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644462860000|2022-02-10 03:14:20|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|9
1644462870000|2022-02-10 03:14:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644462880000|2022-02-10 03:14:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644462890000|2022-02-10 03:14:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644462900000|2022-02-10 03:15:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644462910000|2022-02-10 03:15:10|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|3
1644462920000|2022-02-10 03:15:20|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1644462930000|2022-02-10 03:15:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644462950000|2022-02-10 03:15:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644462970000|2022-02-10 03:16:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644462980000|2022-02-10 03:16:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644462990000|2022-02-10 03:16:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644463010000|2022-02-10 03:16:50|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|10
1644463020000|2022-02-10 03:17:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|5
1644463030000|2022-02-10 03:17:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|5
1644463040000|2022-02-10 03:17:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644463050000|2022-02-10 03:17:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1644463060000|2022-02-10 03:17:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644463070000|2022-02-10 03:17:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644463080000|2022-02-10 03:18:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644463090000|2022-02-10 03:18:10|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|8
1644463100000|2022-02-10 03:18:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1644463110000|2022-02-10 03:18:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644463120000|2022-02-10 03:18:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644463130000|2022-02-10 03:18:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|12
1644463140000|2022-02-10 03:19:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|8
1644463150000|2022-02-10 03:19:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644463160000|2022-02-10 03:19:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644463180000|2022-02-10 03:19:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644463190000|2022-02-10 03:19:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644463200000|2022-02-10 03:20:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644463210000|2022-02-10 03:20:10|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1644463220000|2022-02-10 03:20:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644463250000|2022-02-10 03:20:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644463260000|2022-02-10 03:21:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644463270000|2022-02-10 03:21:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644463280000|2022-02-10 03:21:20|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|6
1644463290000|2022-02-10 03:21:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644463300000|2022-02-10 03:21:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644463310000|2022-02-10 03:21:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644463320000|2022-02-10 03:22:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644463330000|2022-02-10 03:22:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644463340000|2022-02-10 03:22:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644463350000|2022-02-10 03:22:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644463360000|2022-02-10 03:22:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644463380000|2022-02-10 03:23:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644463400000|2022-02-10 03:23:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644463420000|2022-02-10 03:23:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644463430000|2022-02-10 03:23:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644463440000|2022-02-10 03:24:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644463450000|2022-02-10 03:24:10|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1644463460000|2022-02-10 03:24:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644463470000|2022-02-10 03:24:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1644463490000|2022-02-10 03:24:50|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|5
1644463500000|2022-02-10 03:25:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644463510000|2022-02-10 03:25:10|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|10
1644463520000|2022-02-10 03:25:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644463540000|2022-02-10 03:25:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644463550000|2022-02-10 03:25:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644463560000|2022-02-10 03:26:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644463570000|2022-02-10 03:26:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644463590000|2022-02-10 03:26:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644463600000|2022-02-10 03:26:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1644463610000|2022-02-10 03:26:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1644463620000|2022-02-10 03:27:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644463630000|2022-02-10 03:27:10|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1644463650000|2022-02-10 03:27:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644463660000|2022-02-10 03:27:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644463670000|2022-02-10 03:27:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644463680000|2022-02-10 03:28:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644463720000|2022-02-10 03:28:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644463740000|2022-02-10 03:29:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|4
1644463750000|2022-02-10 03:29:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644463760000|2022-02-10 03:29:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644463790000|2022-02-10 03:29:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644463800000|2022-02-10 03:30:00|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644463840000|2022-02-10 03:30:40|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|3
1644463850000|2022-02-10 03:30:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644463870000|2022-02-10 03:31:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644463880000|2022-02-10 03:31:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644463890000|2022-02-10 03:31:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|5
1644463910000|2022-02-10 03:31:50|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|7
1644463920000|2022-02-10 03:32:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644463930000|2022-02-10 03:32:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1644463940000|2022-02-10 03:32:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644463970000|2022-02-10 03:32:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644463980000|2022-02-10 03:33:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644463990000|2022-02-10 03:33:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644464000000|2022-02-10 03:33:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644464010000|2022-02-10 03:33:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644464040000|2022-02-10 03:34:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644464070000|2022-02-10 03:34:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644464080000|2022-02-10 03:34:40|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1644464090000|2022-02-10 03:34:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644464110000|2022-02-10 03:35:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644464130000|2022-02-10 03:35:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644464150000|2022-02-10 03:35:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644464160000|2022-02-10 03:36:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644464190000|2022-02-10 03:36:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644464210000|2022-02-10 03:36:50|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1644464220000|2022-02-10 03:37:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644464230000|2022-02-10 03:37:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644464240000|2022-02-10 03:37:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644464250000|2022-02-10 03:37:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644464260000|2022-02-10 03:37:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644464270000|2022-02-10 03:37:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464280000|2022-02-10 03:38:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644464290000|2022-02-10 03:38:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464310000|2022-02-10 03:38:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644464320000|2022-02-10 03:38:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644464330000|2022-02-10 03:38:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644464340000|2022-02-10 03:39:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644464350000|2022-02-10 03:39:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644464360000|2022-02-10 03:39:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644464370000|2022-02-10 03:39:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644464390000|2022-02-10 03:39:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644464400000|2022-02-10 03:40:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644464410000|2022-02-10 03:40:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464420000|2022-02-10 03:40:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644464440000|2022-02-10 03:40:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644464450000|2022-02-10 03:40:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644464470000|2022-02-10 03:41:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644464480000|2022-02-10 03:41:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464490000|2022-02-10 03:41:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644464500000|2022-02-10 03:41:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644464510000|2022-02-10 03:41:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|12
1644464540000|2022-02-10 03:42:20|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|9
1644464570000|2022-02-10 03:42:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464590000|2022-02-10 03:43:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644464630000|2022-02-10 03:43:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644464640000|2022-02-10 03:44:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644464650000|2022-02-10 03:44:10|23.68|23.48|23.68|23.48|23.7|23.5|23.68|23.48|4
1644464660000|2022-02-10 03:44:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644464670000|2022-02-10 03:44:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644464680000|2022-02-10 03:44:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644464690000|2022-02-10 03:44:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644464700000|2022-02-10 03:45:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644464740000|2022-02-10 03:45:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644464750000|2022-02-10 03:45:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644464760000|2022-02-10 03:46:00|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|5
1644464770000|2022-02-10 03:46:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644464780000|2022-02-10 03:46:20|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|9
1644464790000|2022-02-10 03:46:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1644464800000|2022-02-10 03:46:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1644464810000|2022-02-10 03:46:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644464820000|2022-02-10 03:47:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644464830000|2022-02-10 03:47:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644464840000|2022-02-10 03:47:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644464850000|2022-02-10 03:47:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644464870000|2022-02-10 03:47:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644464890000|2022-02-10 03:48:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644464900000|2022-02-10 03:48:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644464920000|2022-02-10 03:48:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644464940000|2022-02-10 03:49:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644464950000|2022-02-10 03:49:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644464960000|2022-02-10 03:49:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644464980000|2022-02-10 03:49:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644465010000|2022-02-10 03:50:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644465040000|2022-02-10 03:50:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644465060000|2022-02-10 03:51:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644465070000|2022-02-10 03:51:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644465090000|2022-02-10 03:51:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644465100000|2022-02-10 03:51:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644465120000|2022-02-10 03:52:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644465130000|2022-02-10 03:52:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644465140000|2022-02-10 03:52:20|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|9
1644465150000|2022-02-10 03:52:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644465160000|2022-02-10 03:52:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465190000|2022-02-10 03:53:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644465230000|2022-02-10 03:53:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644465250000|2022-02-10 03:54:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644465270000|2022-02-10 03:54:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644465280000|2022-02-10 03:54:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644465290000|2022-02-10 03:54:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644465300000|2022-02-10 03:55:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644465310000|2022-02-10 03:55:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644465320000|2022-02-10 03:55:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644465350000|2022-02-10 03:55:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465360000|2022-02-10 03:56:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644465370000|2022-02-10 03:56:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644465380000|2022-02-10 03:56:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644465400000|2022-02-10 03:56:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644465410000|2022-02-10 03:56:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1644465420000|2022-02-10 03:57:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644465430000|2022-02-10 03:57:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644465440000|2022-02-10 03:57:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644465450000|2022-02-10 03:57:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644465460000|2022-02-10 03:57:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465490000|2022-02-10 03:58:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644465500000|2022-02-10 03:58:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644465510000|2022-02-10 03:58:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465520000|2022-02-10 03:58:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644465530000|2022-02-10 03:58:50|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1644465550000|2022-02-10 03:59:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644465560000|2022-02-10 03:59:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1644465570000|2022-02-10 03:59:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1644465580000|2022-02-10 03:59:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644465590000|2022-02-10 03:59:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1644465600000|2022-02-10 04:00:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1644465610000|2022-02-10 04:00:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644465630000|2022-02-10 04:00:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644465650000|2022-02-10 04:00:50|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|4
1644465660000|2022-02-10 04:01:00|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|5
1644465670000|2022-02-10 04:01:10|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1644465680000|2022-02-10 04:01:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644465690000|2022-02-10 04:01:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644465700000|2022-02-10 04:01:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644465710000|2022-02-10 04:01:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644465720000|2022-02-10 04:02:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644465730000|2022-02-10 04:02:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|15
1644465740000|2022-02-10 04:02:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644465750000|2022-02-10 04:02:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1644465760000|2022-02-10 04:02:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644465770000|2022-02-10 04:02:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644465800000|2022-02-10 04:03:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644465830000|2022-02-10 04:03:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644465840000|2022-02-10 04:04:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644465850000|2022-02-10 04:04:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644465860000|2022-02-10 04:04:20|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|3
1644465870000|2022-02-10 04:04:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644465890000|2022-02-10 04:04:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644465900000|2022-02-10 04:05:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|6
1644465920000|2022-02-10 04:05:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465930000|2022-02-10 04:05:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644465950000|2022-02-10 04:05:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644465960000|2022-02-10 04:06:00|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|5
1644465970000|2022-02-10 04:06:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644465980000|2022-02-10 04:06:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1644465990000|2022-02-10 04:06:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644466050000|2022-02-10 04:07:30|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|3
1644466060000|2022-02-10 04:07:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1644466120000|2022-02-10 04:08:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644466130000|2022-02-10 04:08:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644466160000|2022-02-10 04:09:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644466170000|2022-02-10 04:09:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644466180000|2022-02-10 04:09:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644466190000|2022-02-10 04:09:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644466200000|2022-02-10 04:10:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644466230000|2022-02-10 04:10:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644466260000|2022-02-10 04:11:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644466270000|2022-02-10 04:11:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644466280000|2022-02-10 04:11:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644466290000|2022-02-10 04:11:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644466300000|2022-02-10 04:11:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644466320000|2022-02-10 04:12:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644466330000|2022-02-10 04:12:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644466350000|2022-02-10 04:12:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644466360000|2022-02-10 04:12:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644466370000|2022-02-10 04:12:50|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|4
1644466380000|2022-02-10 04:13:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644466410000|2022-02-10 04:13:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1644466450000|2022-02-10 04:14:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644466460000|2022-02-10 04:14:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1644466470000|2022-02-10 04:14:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644466480000|2022-02-10 04:14:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1644466490000|2022-02-10 04:14:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1644466500000|2022-02-10 04:15:00|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1644466530000|2022-02-10 04:15:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644466540000|2022-02-10 04:15:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644466550000|2022-02-10 04:15:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644466570000|2022-02-10 04:16:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644466580000|2022-02-10 04:16:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644466600000|2022-02-10 04:16:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644466610000|2022-02-10 04:16:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644466620000|2022-02-10 04:17:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644466630000|2022-02-10 04:17:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644466640000|2022-02-10 04:17:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644466650000|2022-02-10 04:17:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644466660000|2022-02-10 04:17:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644466670000|2022-02-10 04:17:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644466720000|2022-02-10 04:18:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644466730000|2022-02-10 04:18:50|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|9
1644466740000|2022-02-10 04:19:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1644466750000|2022-02-10 04:19:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644466760000|2022-02-10 04:19:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644466770000|2022-02-10 04:19:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644466780000|2022-02-10 04:19:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644466790000|2022-02-10 04:19:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644466800000|2022-02-10 04:20:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|10
1644466810000|2022-02-10 04:20:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644466820000|2022-02-10 04:20:20|23.65|23.45|23.69|23.49|23.69|23.49|23.65|23.45|6
1644466830000|2022-02-10 04:20:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1644466840000|2022-02-10 04:20:40|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|6
1644466850000|2022-02-10 04:20:50|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|7
1644466860000|2022-02-10 04:21:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644466870000|2022-02-10 04:21:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|9
1644466880000|2022-02-10 04:21:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644466890000|2022-02-10 04:21:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644466910000|2022-02-10 04:21:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644466920000|2022-02-10 04:22:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644466930000|2022-02-10 04:22:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644466940000|2022-02-10 04:22:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644466950000|2022-02-10 04:22:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644466980000|2022-02-10 04:23:00|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644466990000|2022-02-10 04:23:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644467000000|2022-02-10 04:23:20|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1644467010000|2022-02-10 04:23:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644467020000|2022-02-10 04:23:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644467030000|2022-02-10 04:23:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644467040000|2022-02-10 04:24:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644467050000|2022-02-10 04:24:10|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|5
1644467060000|2022-02-10 04:24:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644467080000|2022-02-10 04:24:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644467100000|2022-02-10 04:25:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644467120000|2022-02-10 04:25:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644467130000|2022-02-10 04:25:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644467140000|2022-02-10 04:25:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644467170000|2022-02-10 04:26:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644467180000|2022-02-10 04:26:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644467200000|2022-02-10 04:26:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644467210000|2022-02-10 04:26:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644467240000|2022-02-10 04:27:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644467250000|2022-02-10 04:27:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644467260000|2022-02-10 04:27:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644467270000|2022-02-10 04:27:50|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1644467280000|2022-02-10 04:28:00|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644467320000|2022-02-10 04:28:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644467330000|2022-02-10 04:28:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467340000|2022-02-10 04:29:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644467370000|2022-02-10 04:29:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644467380000|2022-02-10 04:29:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644467390000|2022-02-10 04:29:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644467400000|2022-02-10 04:30:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644467410000|2022-02-10 04:30:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644467420000|2022-02-10 04:30:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644467430000|2022-02-10 04:30:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644467460000|2022-02-10 04:31:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467480000|2022-02-10 04:31:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467520000|2022-02-10 04:32:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467530000|2022-02-10 04:32:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467540000|2022-02-10 04:32:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644467550000|2022-02-10 04:32:30|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1644467560000|2022-02-10 04:32:40|23.75|23.55|23.77|23.57|23.77|23.57|23.74|23.54|9
1644467570000|2022-02-10 04:32:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1644467580000|2022-02-10 04:33:00|23.77|23.57|23.82|23.62|23.82|23.62|23.77|23.57|11
1644467590000|2022-02-10 04:33:10|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|14
1644467600000|2022-02-10 04:33:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644467610000|2022-02-10 04:33:30|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|5
1644467620000|2022-02-10 04:33:40|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|6
1644467630000|2022-02-10 04:33:50|23.81|23.61|23.76|23.56|23.81|23.61|23.75|23.55|16
1644467640000|2022-02-10 04:34:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644467650000|2022-02-10 04:34:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644467670000|2022-02-10 04:34:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644467680000|2022-02-10 04:34:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644467690000|2022-02-10 04:34:50|23.77|23.57|23.74|23.54|23.77|23.57|23.73|23.53|10
1644467700000|2022-02-10 04:35:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644467710000|2022-02-10 04:35:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644467720000|2022-02-10 04:35:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644467730000|2022-02-10 04:35:30|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|7
1644467740000|2022-02-10 04:35:40|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|9
1644467760000|2022-02-10 04:36:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644467780000|2022-02-10 04:36:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644467790000|2022-02-10 04:36:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644467800000|2022-02-10 04:36:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644467810000|2022-02-10 04:36:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644467830000|2022-02-10 04:37:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644467860000|2022-02-10 04:37:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644467870000|2022-02-10 04:37:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644467880000|2022-02-10 04:38:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644467900000|2022-02-10 04:38:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644467930000|2022-02-10 04:38:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644467940000|2022-02-10 04:39:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644467950000|2022-02-10 04:39:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644467960000|2022-02-10 04:39:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644467970000|2022-02-10 04:39:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644467980000|2022-02-10 04:39:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644467990000|2022-02-10 04:39:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644468020000|2022-02-10 04:40:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644468030000|2022-02-10 04:40:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644468040000|2022-02-10 04:40:40|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1644468050000|2022-02-10 04:40:50|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|3
1644468070000|2022-02-10 04:41:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644468130000|2022-02-10 04:42:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644468150000|2022-02-10 04:42:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|9
1644468180000|2022-02-10 04:43:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644468190000|2022-02-10 04:43:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644468200000|2022-02-10 04:43:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644468220000|2022-02-10 04:43:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644468230000|2022-02-10 04:43:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644468240000|2022-02-10 04:44:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644468260000|2022-02-10 04:44:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644468270000|2022-02-10 04:44:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644468280000|2022-02-10 04:44:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644468300000|2022-02-10 04:45:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644468310000|2022-02-10 04:45:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644468330000|2022-02-10 04:45:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644468340000|2022-02-10 04:45:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644468350000|2022-02-10 04:45:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644468360000|2022-02-10 04:46:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644468370000|2022-02-10 04:46:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644468390000|2022-02-10 04:46:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644468400000|2022-02-10 04:46:40|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|6
1644468410000|2022-02-10 04:46:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|5
1644468420000|2022-02-10 04:47:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1644468440000|2022-02-10 04:47:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644468450000|2022-02-10 04:47:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644468460000|2022-02-10 04:47:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644468470000|2022-02-10 04:47:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1644468480000|2022-02-10 04:48:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644468490000|2022-02-10 04:48:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1644468500000|2022-02-10 04:48:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644468540000|2022-02-10 04:49:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|4
1644468550000|2022-02-10 04:49:10|23.69|23.49|23.72|23.52|23.73|23.53|23.69|23.49|6
1644468570000|2022-02-10 04:49:30|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1644468580000|2022-02-10 04:49:40|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1644468590000|2022-02-10 04:49:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644468600000|2022-02-10 04:50:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1644468610000|2022-02-10 04:50:10|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|3
1644468620000|2022-02-10 04:50:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1644468630000|2022-02-10 04:50:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644468640000|2022-02-10 04:50:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644468650000|2022-02-10 04:50:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644468660000|2022-02-10 04:51:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644468670000|2022-02-10 04:51:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644468680000|2022-02-10 04:51:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644468690000|2022-02-10 04:51:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644468710000|2022-02-10 04:51:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644468720000|2022-02-10 04:52:00|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|7
1644468730000|2022-02-10 04:52:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|9
1644468740000|2022-02-10 04:52:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644468750000|2022-02-10 04:52:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644468760000|2022-02-10 04:52:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644468770000|2022-02-10 04:52:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644468780000|2022-02-10 04:53:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644468790000|2022-02-10 04:53:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644468800000|2022-02-10 04:53:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644468830000|2022-02-10 04:53:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644468860000|2022-02-10 04:54:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644468870000|2022-02-10 04:54:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1644468880000|2022-02-10 04:54:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644468890000|2022-02-10 04:54:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644468910000|2022-02-10 04:55:10|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|3
1644468930000|2022-02-10 04:55:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644468940000|2022-02-10 04:55:40|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|10
1644468950000|2022-02-10 04:55:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644468960000|2022-02-10 04:56:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644468970000|2022-02-10 04:56:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644468990000|2022-02-10 04:56:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469000000|2022-02-10 04:56:40|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|3
1644469010000|2022-02-10 04:56:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1644469020000|2022-02-10 04:57:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644469030000|2022-02-10 04:57:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644469040000|2022-02-10 04:57:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644469050000|2022-02-10 04:57:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469060000|2022-02-10 04:57:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469070000|2022-02-10 04:57:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644469080000|2022-02-10 04:58:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644469090000|2022-02-10 04:58:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644469100000|2022-02-10 04:58:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644469110000|2022-02-10 04:58:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644469120000|2022-02-10 04:58:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644469130000|2022-02-10 04:58:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644469140000|2022-02-10 04:59:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644469160000|2022-02-10 04:59:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644469180000|2022-02-10 04:59:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644469200000|2022-02-10 05:00:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469240000|2022-02-10 05:00:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644469280000|2022-02-10 05:01:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469290000|2022-02-10 05:01:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469300000|2022-02-10 05:01:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644469310000|2022-02-10 05:01:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469320000|2022-02-10 05:02:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469350000|2022-02-10 05:02:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644469370000|2022-02-10 05:02:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469380000|2022-02-10 05:03:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644469390000|2022-02-10 05:03:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644469400000|2022-02-10 05:03:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644469430000|2022-02-10 05:03:50|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|4
1644469450000|2022-02-10 05:04:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644469480000|2022-02-10 05:04:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644469510000|2022-02-10 05:05:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1644469530000|2022-02-10 05:05:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644469540000|2022-02-10 05:05:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469610000|2022-02-10 05:06:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644469660000|2022-02-10 05:07:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644469680000|2022-02-10 05:08:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469700000|2022-02-10 05:08:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644469710000|2022-02-10 05:08:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644469750000|2022-02-10 05:09:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644469760000|2022-02-10 05:09:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644469780000|2022-02-10 05:09:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644469800000|2022-02-10 05:10:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644469810000|2022-02-10 05:10:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644469830000|2022-02-10 05:10:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469840000|2022-02-10 05:10:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469860000|2022-02-10 05:11:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644469880000|2022-02-10 05:11:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644469900000|2022-02-10 05:11:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644469910000|2022-02-10 05:11:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644469920000|2022-02-10 05:12:00|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|3
1644469930000|2022-02-10 05:12:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644469970000|2022-02-10 05:12:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644469980000|2022-02-10 05:13:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644469990000|2022-02-10 05:13:10|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|3
1644470000000|2022-02-10 05:13:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644470020000|2022-02-10 05:13:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644470050000|2022-02-10 05:14:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644470060000|2022-02-10 05:14:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644470070000|2022-02-10 05:14:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644470100000|2022-02-10 05:15:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644470120000|2022-02-10 05:15:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644470130000|2022-02-10 05:15:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1644470140000|2022-02-10 05:15:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644470170000|2022-02-10 05:16:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644470180000|2022-02-10 05:16:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644470190000|2022-02-10 05:16:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|9
1644470200000|2022-02-10 05:16:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|8
1644470210000|2022-02-10 05:16:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644470220000|2022-02-10 05:17:00|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|6
1644470230000|2022-02-10 05:17:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644470250000|2022-02-10 05:17:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644470260000|2022-02-10 05:17:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644470270000|2022-02-10 05:17:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644470300000|2022-02-10 05:18:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644470340000|2022-02-10 05:19:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644470370000|2022-02-10 05:19:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644470380000|2022-02-10 05:19:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644470390000|2022-02-10 05:19:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1644470400000|2022-02-10 05:20:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644470410000|2022-02-10 05:20:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644470460000|2022-02-10 05:21:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644470470000|2022-02-10 05:21:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644470520000|2022-02-10 05:22:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644470560000|2022-02-10 05:22:40|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|3
1644470570000|2022-02-10 05:22:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644470740000|2022-02-10 05:25:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644470760000|2022-02-10 05:26:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644470770000|2022-02-10 05:26:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644470780000|2022-02-10 05:26:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644470790000|2022-02-10 05:26:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644470800000|2022-02-10 05:26:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644470840000|2022-02-10 05:27:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644470850000|2022-02-10 05:27:30|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|9
1644470860000|2022-02-10 05:27:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644470870000|2022-02-10 05:27:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644470880000|2022-02-10 05:28:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644470890000|2022-02-10 05:28:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644470910000|2022-02-10 05:28:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644470920000|2022-02-10 05:28:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644470930000|2022-02-10 05:28:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644470940000|2022-02-10 05:29:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644470970000|2022-02-10 05:29:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644470990000|2022-02-10 05:29:50|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644471040000|2022-02-10 05:30:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471060000|2022-02-10 05:31:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471070000|2022-02-10 05:31:10|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644471080000|2022-02-10 05:31:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471090000|2022-02-10 05:31:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471140000|2022-02-10 05:32:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471150000|2022-02-10 05:32:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644471180000|2022-02-10 05:33:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1644471280000|2022-02-10 05:34:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644471320000|2022-02-10 05:35:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644471330000|2022-02-10 05:35:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644471360000|2022-02-10 05:36:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644471370000|2022-02-10 05:36:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644471420000|2022-02-10 05:37:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644471430000|2022-02-10 05:37:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644471440000|2022-02-10 05:37:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644471470000|2022-02-10 05:37:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644471480000|2022-02-10 05:38:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471510000|2022-02-10 05:38:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471520000|2022-02-10 05:38:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644471530000|2022-02-10 05:38:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471540000|2022-02-10 05:39:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471590000|2022-02-10 05:39:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644471610000|2022-02-10 05:40:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644471620000|2022-02-10 05:40:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644471630000|2022-02-10 05:40:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644471640000|2022-02-10 05:40:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644471650000|2022-02-10 05:40:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644471660000|2022-02-10 05:41:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644471680000|2022-02-10 05:41:20|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|3
1644471710000|2022-02-10 05:41:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471720000|2022-02-10 05:42:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644471740000|2022-02-10 05:42:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644471780000|2022-02-10 05:43:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644471820000|2022-02-10 05:43:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644471840000|2022-02-10 05:44:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644471890000|2022-02-10 05:44:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644471900000|2022-02-10 05:45:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644471920000|2022-02-10 05:45:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644471940000|2022-02-10 05:45:40|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644471950000|2022-02-10 05:45:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644471990000|2022-02-10 05:46:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644472000000|2022-02-10 05:46:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644472010000|2022-02-10 05:46:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644472020000|2022-02-10 05:47:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644472030000|2022-02-10 05:47:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644472060000|2022-02-10 05:47:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644472080000|2022-02-10 05:48:00|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644472110000|2022-02-10 05:48:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644472120000|2022-02-10 05:48:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644472130000|2022-02-10 05:48:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644472140000|2022-02-10 05:49:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644472170000|2022-02-10 05:49:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644472180000|2022-02-10 05:49:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644472200000|2022-02-10 05:50:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644472210000|2022-02-10 05:50:10|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644472220000|2022-02-10 05:50:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644472230000|2022-02-10 05:50:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644472250000|2022-02-10 05:50:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644472260000|2022-02-10 05:51:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644472280000|2022-02-10 05:51:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|4
1644472290000|2022-02-10 05:51:30|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|4
1644472300000|2022-02-10 05:51:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644472310000|2022-02-10 05:51:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644472340000|2022-02-10 05:52:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644472350000|2022-02-10 05:52:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644472420000|2022-02-10 05:53:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644472430000|2022-02-10 05:53:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644472510000|2022-02-10 05:55:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644472540000|2022-02-10 05:55:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644472620000|2022-02-10 05:57:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644472630000|2022-02-10 05:57:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644472660000|2022-02-10 05:57:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644472690000|2022-02-10 05:58:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644472700000|2022-02-10 05:58:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644472710000|2022-02-10 05:58:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644472730000|2022-02-10 05:58:50|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|6
1644472750000|2022-02-10 05:59:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644472760000|2022-02-10 05:59:20|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1644472800000|2022-02-10 06:00:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1644472810000|2022-02-10 06:00:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644472820000|2022-02-10 06:00:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644472850000|2022-02-10 06:00:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644472860000|2022-02-10 06:01:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644472870000|2022-02-10 06:01:10|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|5
1644472910000|2022-02-10 06:01:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644472920000|2022-02-10 06:02:00|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644472930000|2022-02-10 06:02:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644472950000|2022-02-10 06:02:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644473000000|2022-02-10 06:03:20|23.87|23.67|23.89|23.69|23.9|23.7|23.87|23.67|9
1644473020000|2022-02-10 06:03:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644473030000|2022-02-10 06:03:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644473040000|2022-02-10 06:04:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644473070000|2022-02-10 06:04:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644473080000|2022-02-10 06:04:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644473090000|2022-02-10 06:04:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644473160000|2022-02-10 06:06:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644473170000|2022-02-10 06:06:10|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644473180000|2022-02-10 06:06:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1644473190000|2022-02-10 06:06:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644473240000|2022-02-10 06:07:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|6
1644473250000|2022-02-10 06:07:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644473280000|2022-02-10 06:08:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644473300000|2022-02-10 06:08:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644473310000|2022-02-10 06:08:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644473320000|2022-02-10 06:08:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644473330000|2022-02-10 06:08:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644473360000|2022-02-10 06:09:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644473370000|2022-02-10 06:09:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644473410000|2022-02-10 06:10:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644473420000|2022-02-10 06:10:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644473440000|2022-02-10 06:10:40|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1644473470000|2022-02-10 06:11:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644473480000|2022-02-10 06:11:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644473490000|2022-02-10 06:11:30|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1644473500000|2022-02-10 06:11:40|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644473520000|2022-02-10 06:12:00|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644473550000|2022-02-10 06:12:30|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644473570000|2022-02-10 06:12:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644473580000|2022-02-10 06:13:00|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|8
1644473610000|2022-02-10 06:13:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644473620000|2022-02-10 06:13:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1644473640000|2022-02-10 06:14:00|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|4
1644473650000|2022-02-10 06:14:10|23.86|23.66|23.86|23.66|23.88|23.68|23.86|23.66|5
1644473660000|2022-02-10 06:14:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644473680000|2022-02-10 06:14:40|23.85|23.65|23.81|23.61|23.85|23.65|23.8|23.6|11
1644473690000|2022-02-10 06:14:50|23.8|23.6|23.78|23.58|23.81|23.61|23.77|23.57|10
1644473700000|2022-02-10 06:15:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1644473710000|2022-02-10 06:15:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644473730000|2022-02-10 06:15:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644473740000|2022-02-10 06:15:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644473750000|2022-02-10 06:15:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644473770000|2022-02-10 06:16:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644473790000|2022-02-10 06:16:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644473800000|2022-02-10 06:16:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644473810000|2022-02-10 06:16:50|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|3
1644473820000|2022-02-10 06:17:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644473830000|2022-02-10 06:17:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644473840000|2022-02-10 06:17:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644473860000|2022-02-10 06:17:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644473910000|2022-02-10 06:18:30|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|4
1644473920000|2022-02-10 06:18:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644473940000|2022-02-10 06:19:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644473950000|2022-02-10 06:19:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644473960000|2022-02-10 06:19:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644473970000|2022-02-10 06:19:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644474000000|2022-02-10 06:20:00|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1644474020000|2022-02-10 06:20:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644474030000|2022-02-10 06:20:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644474040000|2022-02-10 06:20:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644474050000|2022-02-10 06:20:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644474060000|2022-02-10 06:21:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644474070000|2022-02-10 06:21:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644474080000|2022-02-10 06:21:20|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|5
1644474090000|2022-02-10 06:21:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644474100000|2022-02-10 06:21:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1644474110000|2022-02-10 06:21:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1644474130000|2022-02-10 06:22:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644474150000|2022-02-10 06:22:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644474160000|2022-02-10 06:22:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644474170000|2022-02-10 06:22:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644474180000|2022-02-10 06:23:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644474190000|2022-02-10 06:23:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644474200000|2022-02-10 06:23:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1644474210000|2022-02-10 06:23:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644474220000|2022-02-10 06:23:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644474230000|2022-02-10 06:23:50|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|8
1644474240000|2022-02-10 06:24:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644474270000|2022-02-10 06:24:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644474290000|2022-02-10 06:24:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644474300000|2022-02-10 06:25:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|9
1644474420000|2022-02-10 06:27:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644474430000|2022-02-10 06:27:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644474440000|2022-02-10 06:27:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644474450000|2022-02-10 06:27:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644474460000|2022-02-10 06:27:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644474470000|2022-02-10 06:27:50|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|9
1644474490000|2022-02-10 06:28:10|23.77|23.57|23.8|23.6|23.8|23.6|23.77|23.57|12
1644474500000|2022-02-10 06:28:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644474510000|2022-02-10 06:28:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644474520000|2022-02-10 06:28:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644474530000|2022-02-10 06:28:50|23.79|23.59|23.78|23.58|23.79|23.59|23.77|23.57|4
1644474550000|2022-02-10 06:29:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1644474560000|2022-02-10 06:29:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644474580000|2022-02-10 06:29:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1644474590000|2022-02-10 06:29:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644474600000|2022-02-10 06:30:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644474630000|2022-02-10 06:30:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644474660000|2022-02-10 06:31:00|23.78|23.58|23.8|23.6|23.8|23.6|23.77|23.57|6
1644474670000|2022-02-10 06:31:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644474680000|2022-02-10 06:31:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644474690000|2022-02-10 06:31:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644474740000|2022-02-10 06:32:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644474750000|2022-02-10 06:32:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644474760000|2022-02-10 06:32:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644474780000|2022-02-10 06:33:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644474810000|2022-02-10 06:33:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644474830000|2022-02-10 06:33:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644474850000|2022-02-10 06:34:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644474860000|2022-02-10 06:34:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644474880000|2022-02-10 06:34:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644474890000|2022-02-10 06:34:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644474900000|2022-02-10 06:35:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644474920000|2022-02-10 06:35:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644474930000|2022-02-10 06:35:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644474940000|2022-02-10 06:35:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644474950000|2022-02-10 06:35:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644474960000|2022-02-10 06:36:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644474980000|2022-02-10 06:36:20|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644474990000|2022-02-10 06:36:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644475000000|2022-02-10 06:36:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644475070000|2022-02-10 06:37:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644475080000|2022-02-10 06:38:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644475090000|2022-02-10 06:38:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1644475120000|2022-02-10 06:38:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644475130000|2022-02-10 06:38:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644475160000|2022-02-10 06:39:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644475170000|2022-02-10 06:39:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644475180000|2022-02-10 06:39:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644475190000|2022-02-10 06:39:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644475210000|2022-02-10 06:40:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644475220000|2022-02-10 06:40:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644475230000|2022-02-10 06:40:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644475240000|2022-02-10 06:40:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644475250000|2022-02-10 06:40:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644475290000|2022-02-10 06:41:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644475310000|2022-02-10 06:41:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644475320000|2022-02-10 06:42:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644475330000|2022-02-10 06:42:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644475410000|2022-02-10 06:43:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644475440000|2022-02-10 06:44:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644475450000|2022-02-10 06:44:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644475470000|2022-02-10 06:44:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644475490000|2022-02-10 06:44:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1644475500000|2022-02-10 06:45:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644475510000|2022-02-10 06:45:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644475520000|2022-02-10 06:45:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644475550000|2022-02-10 06:45:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644475560000|2022-02-10 06:46:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644475580000|2022-02-10 06:46:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644475590000|2022-02-10 06:46:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644475600000|2022-02-10 06:46:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644475610000|2022-02-10 06:46:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644475620000|2022-02-10 06:47:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644475640000|2022-02-10 06:47:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644475650000|2022-02-10 06:47:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644475660000|2022-02-10 06:47:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644475670000|2022-02-10 06:47:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644475680000|2022-02-10 06:48:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644475700000|2022-02-10 06:48:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644475710000|2022-02-10 06:48:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644475730000|2022-02-10 06:48:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644475760000|2022-02-10 06:49:20|23.84|23.64|23.83|23.63|23.84|23.64|23.82|23.62|4
1644475770000|2022-02-10 06:49:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644475780000|2022-02-10 06:49:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644475810000|2022-02-10 06:50:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644475820000|2022-02-10 06:50:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644475830000|2022-02-10 06:50:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644475840000|2022-02-10 06:50:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1644475850000|2022-02-10 06:50:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644475880000|2022-02-10 06:51:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644475900000|2022-02-10 06:51:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644475910000|2022-02-10 06:51:50|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644475920000|2022-02-10 06:52:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644475940000|2022-02-10 06:52:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644475950000|2022-02-10 06:52:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644475970000|2022-02-10 06:52:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644476000000|2022-02-10 06:53:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644476030000|2022-02-10 06:53:50|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1644476040000|2022-02-10 06:54:00|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644476080000|2022-02-10 06:54:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1644476090000|2022-02-10 06:54:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644476100000|2022-02-10 06:55:00|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|5
1644476110000|2022-02-10 06:55:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644476140000|2022-02-10 06:55:40|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|5
1644476160000|2022-02-10 06:56:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476180000|2022-02-10 06:56:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644476200000|2022-02-10 06:56:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644476210000|2022-02-10 06:56:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476260000|2022-02-10 06:57:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644476300000|2022-02-10 06:58:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644476310000|2022-02-10 06:58:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644476320000|2022-02-10 06:58:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|9
1644476330000|2022-02-10 06:58:50|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1644476340000|2022-02-10 06:59:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1644476350000|2022-02-10 06:59:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644476360000|2022-02-10 06:59:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644476370000|2022-02-10 06:59:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1644476380000|2022-02-10 06:59:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644476400000|2022-02-10 07:00:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644476410000|2022-02-10 07:00:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644476420000|2022-02-10 07:00:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644476430000|2022-02-10 07:00:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644476450000|2022-02-10 07:00:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644476460000|2022-02-10 07:01:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644476470000|2022-02-10 07:01:10|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|6
1644476480000|2022-02-10 07:01:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644476490000|2022-02-10 07:01:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644476500000|2022-02-10 07:01:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644476510000|2022-02-10 07:01:50|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644476520000|2022-02-10 07:02:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644476530000|2022-02-10 07:02:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644476540000|2022-02-10 07:02:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644476550000|2022-02-10 07:02:30|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|3
1644476560000|2022-02-10 07:02:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644476570000|2022-02-10 07:02:50|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644476580000|2022-02-10 07:03:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1644476590000|2022-02-10 07:03:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644476600000|2022-02-10 07:03:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644476620000|2022-02-10 07:03:40|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|6
1644476630000|2022-02-10 07:03:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644476640000|2022-02-10 07:04:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1644476660000|2022-02-10 07:04:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644476700000|2022-02-10 07:05:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476710000|2022-02-10 07:05:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644476720000|2022-02-10 07:05:20|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1644476730000|2022-02-10 07:05:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644476760000|2022-02-10 07:06:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644476770000|2022-02-10 07:06:10|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1644476790000|2022-02-10 07:06:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644476810000|2022-02-10 07:06:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476820000|2022-02-10 07:07:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644476830000|2022-02-10 07:07:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476840000|2022-02-10 07:07:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644476860000|2022-02-10 07:07:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644476870000|2022-02-10 07:07:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644476880000|2022-02-10 07:08:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644476890000|2022-02-10 07:08:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644476900000|2022-02-10 07:08:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1644476910000|2022-02-10 07:08:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644476930000|2022-02-10 07:08:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644476950000|2022-02-10 07:09:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644476980000|2022-02-10 07:09:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644477000000|2022-02-10 07:10:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644477010000|2022-02-10 07:10:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644477020000|2022-02-10 07:10:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644477030000|2022-02-10 07:10:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644477040000|2022-02-10 07:10:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644477060000|2022-02-10 07:11:00|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|4
1644477080000|2022-02-10 07:11:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644477120000|2022-02-10 07:12:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644477140000|2022-02-10 07:12:20|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644477150000|2022-02-10 07:12:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644477160000|2022-02-10 07:12:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644477170000|2022-02-10 07:12:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644477200000|2022-02-10 07:13:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644477210000|2022-02-10 07:13:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644477230000|2022-02-10 07:13:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|6
1644477240000|2022-02-10 07:14:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644477260000|2022-02-10 07:14:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644477270000|2022-02-10 07:14:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644477280000|2022-02-10 07:14:40|23.9|23.7|23.89|23.69|23.9|23.7|23.88|23.68|6
1644477300000|2022-02-10 07:15:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644477330000|2022-02-10 07:15:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644477350000|2022-02-10 07:15:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644477360000|2022-02-10 07:16:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644477370000|2022-02-10 07:16:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1644477380000|2022-02-10 07:16:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644477390000|2022-02-10 07:16:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1644477400000|2022-02-10 07:16:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1644477430000|2022-02-10 07:17:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644477440000|2022-02-10 07:17:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644477560000|2022-02-10 07:19:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644477600000|2022-02-10 07:20:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644477620000|2022-02-10 07:20:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644477630000|2022-02-10 07:20:30|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|3
1644477660000|2022-02-10 07:21:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644477670000|2022-02-10 07:21:10|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644477690000|2022-02-10 07:21:30|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644477730000|2022-02-10 07:22:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644477740000|2022-02-10 07:22:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644477750000|2022-02-10 07:22:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644477760000|2022-02-10 07:22:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644477790000|2022-02-10 07:23:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644477800000|2022-02-10 07:23:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1644477820000|2022-02-10 07:23:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644477850000|2022-02-10 07:24:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644477860000|2022-02-10 07:24:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644477880000|2022-02-10 07:24:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644477890000|2022-02-10 07:24:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644477900000|2022-02-10 07:25:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644477920000|2022-02-10 07:25:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644477970000|2022-02-10 07:26:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644477990000|2022-02-10 07:26:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|6
1644478020000|2022-02-10 07:27:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644478050000|2022-02-10 07:27:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644478060000|2022-02-10 07:27:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644478080000|2022-02-10 07:28:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644478200000|2022-02-10 07:30:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1644478210000|2022-02-10 07:30:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644478230000|2022-02-10 07:30:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1644478240000|2022-02-10 07:30:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644478250000|2022-02-10 07:30:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644478260000|2022-02-10 07:31:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644478310000|2022-02-10 07:31:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1644478320000|2022-02-10 07:32:00|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|7
1644478340000|2022-02-10 07:32:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644478350000|2022-02-10 07:32:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644478360000|2022-02-10 07:32:40|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1644478370000|2022-02-10 07:32:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644478410000|2022-02-10 07:33:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644478430000|2022-02-10 07:33:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644478460000|2022-02-10 07:34:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644478470000|2022-02-10 07:34:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644478480000|2022-02-10 07:34:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644478490000|2022-02-10 07:34:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644478560000|2022-02-10 07:36:00|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644478580000|2022-02-10 07:36:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644478590000|2022-02-10 07:36:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644478600000|2022-02-10 07:36:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644478610000|2022-02-10 07:36:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644478620000|2022-02-10 07:37:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644478650000|2022-02-10 07:37:30|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1644478680000|2022-02-10 07:38:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644478710000|2022-02-10 07:38:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644478750000|2022-02-10 07:39:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1644478780000|2022-02-10 07:39:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1644478790000|2022-02-10 07:39:50|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1644478800000|2022-02-10 07:40:00|23.91|23.71|23.9|23.7|23.91|23.71|23.89|23.69|4
1644478830000|2022-02-10 07:40:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644478840000|2022-02-10 07:40:40|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|6
1644478850000|2022-02-10 07:40:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1644478860000|2022-02-10 07:41:00|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|4
1644478910000|2022-02-10 07:41:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644478920000|2022-02-10 07:42:00|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|4
1644478930000|2022-02-10 07:42:10|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|9
1644478940000|2022-02-10 07:42:20|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644478960000|2022-02-10 07:42:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644478970000|2022-02-10 07:42:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644478980000|2022-02-10 07:43:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644479000000|2022-02-10 07:43:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644479010000|2022-02-10 07:43:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644479020000|2022-02-10 07:43:40|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644479050000|2022-02-10 07:44:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644479060000|2022-02-10 07:44:20|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|7
1644479090000|2022-02-10 07:44:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644479110000|2022-02-10 07:45:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|7
1644479150000|2022-02-10 07:45:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1644479170000|2022-02-10 07:46:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644479190000|2022-02-10 07:46:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644479200000|2022-02-10 07:46:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644479210000|2022-02-10 07:46:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644479220000|2022-02-10 07:47:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1644479240000|2022-02-10 07:47:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644479300000|2022-02-10 07:48:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644479320000|2022-02-10 07:48:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1644479340000|2022-02-10 07:49:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1644479350000|2022-02-10 07:49:10|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1644479360000|2022-02-10 07:49:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644479370000|2022-02-10 07:49:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1644479380000|2022-02-10 07:49:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1644479390000|2022-02-10 07:49:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1644479400000|2022-02-10 07:50:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1644479410000|2022-02-10 07:50:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1644479420000|2022-02-10 07:50:20|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1644479450000|2022-02-10 07:50:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1644479460000|2022-02-10 07:51:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1644479480000|2022-02-10 07:51:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644479490000|2022-02-10 07:51:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644479520000|2022-02-10 07:52:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644479530000|2022-02-10 07:52:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1644479540000|2022-02-10 07:52:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|11
1644479550000|2022-02-10 07:52:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644479600000|2022-02-10 07:53:20|23.96|23.76|23.95|23.75|23.96|23.76|23.94|23.74|4
1644479610000|2022-02-10 07:53:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644479620000|2022-02-10 07:53:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644479630000|2022-02-10 07:53:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644479640000|2022-02-10 07:54:00|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|4
1644479650000|2022-02-10 07:54:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1644479660000|2022-02-10 07:54:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644479690000|2022-02-10 07:54:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1644479700000|2022-02-10 07:55:00|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1644479710000|2022-02-10 07:55:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1644479740000|2022-02-10 07:55:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1644479750000|2022-02-10 07:55:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644479760000|2022-02-10 07:56:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1644479770000|2022-02-10 07:56:10|23.96|23.76|23.97|23.77|23.98|23.78|23.95|23.75|5
1644479780000|2022-02-10 07:56:20|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|8
1644479790000|2022-02-10 07:56:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644479810000|2022-02-10 07:56:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644479840000|2022-02-10 07:57:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644479850000|2022-02-10 07:57:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644479860000|2022-02-10 07:57:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644479870000|2022-02-10 07:57:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644479880000|2022-02-10 07:58:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|10
1644479890000|2022-02-10 07:58:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1644479920000|2022-02-10 07:58:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644479930000|2022-02-10 07:58:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644479940000|2022-02-10 07:59:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1644479950000|2022-02-10 07:59:10|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|5
1644479960000|2022-02-10 07:59:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644479970000|2022-02-10 07:59:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644479980000|2022-02-10 07:59:40|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|8
1644479990000|2022-02-10 07:59:50|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|12
1644480000000|2022-02-10 08:00:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644480010000|2022-02-10 08:00:10|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|3
1644480020000|2022-02-10 08:00:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644480030000|2022-02-10 08:00:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1644480040000|2022-02-10 08:00:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644480050000|2022-02-10 08:00:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1644480070000|2022-02-10 08:01:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|10
1644480090000|2022-02-10 08:01:30|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|5
1644480110000|2022-02-10 08:01:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644480160000|2022-02-10 08:02:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|8
1644480170000|2022-02-10 08:02:50|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|15
1644480180000|2022-02-10 08:03:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644480190000|2022-02-10 08:03:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644480200000|2022-02-10 08:03:20|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|8
1644480210000|2022-02-10 08:03:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644480220000|2022-02-10 08:03:40|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644480230000|2022-02-10 08:03:50|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|8
1644480240000|2022-02-10 08:04:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644480250000|2022-02-10 08:04:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644480260000|2022-02-10 08:04:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644480310000|2022-02-10 08:05:10|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1644480320000|2022-02-10 08:05:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644480330000|2022-02-10 08:05:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1644480380000|2022-02-10 08:06:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644480390000|2022-02-10 08:06:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644480400000|2022-02-10 08:06:40|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|5
1644480410000|2022-02-10 08:06:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1644480420000|2022-02-10 08:07:00|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|7
1644480430000|2022-02-10 08:07:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1644480440000|2022-02-10 08:07:20|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|5
1644480480000|2022-02-10 08:08:00|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1644480500000|2022-02-10 08:08:20|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1644480510000|2022-02-10 08:08:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644480520000|2022-02-10 08:08:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644480540000|2022-02-10 08:09:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644480550000|2022-02-10 08:09:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1644480590000|2022-02-10 08:09:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644480600000|2022-02-10 08:10:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1644480610000|2022-02-10 08:10:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|7
1644480630000|2022-02-10 08:10:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644480680000|2022-02-10 08:11:20|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644480690000|2022-02-10 08:11:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644480700000|2022-02-10 08:11:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644480710000|2022-02-10 08:11:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644480720000|2022-02-10 08:12:00|23.98|23.78|24|23.8|24.01|23.81|23.98|23.78|9
1644480730000|2022-02-10 08:12:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644480740000|2022-02-10 08:12:20|24.02|23.82|24.05|23.85|24.05|23.85|24.01|23.81|10
1644480750000|2022-02-10 08:12:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644480760000|2022-02-10 08:12:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644480780000|2022-02-10 08:13:00|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644480790000|2022-02-10 08:13:10|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|10
1644480800000|2022-02-10 08:13:20|24.03|23.83|24.05|23.85|24.06|23.86|24.03|23.83|14
1644480810000|2022-02-10 08:13:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644480820000|2022-02-10 08:13:40|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644480830000|2022-02-10 08:13:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|6
1644480850000|2022-02-10 08:14:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644480860000|2022-02-10 08:14:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|6
1644480880000|2022-02-10 08:14:40|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644480890000|2022-02-10 08:14:50|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644480900000|2022-02-10 08:15:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644480910000|2022-02-10 08:15:10|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1644480920000|2022-02-10 08:15:20|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|5
1644480950000|2022-02-10 08:15:50|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644480960000|2022-02-10 08:16:00|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|4
1644480970000|2022-02-10 08:16:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1644480980000|2022-02-10 08:16:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644480990000|2022-02-10 08:16:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644481000000|2022-02-10 08:16:40|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644481010000|2022-02-10 08:16:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644481020000|2022-02-10 08:17:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644481030000|2022-02-10 08:17:10|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1644481040000|2022-02-10 08:17:20|24|23.8|24|23.8|24.01|23.81|24|23.8|5
1644481050000|2022-02-10 08:17:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|17
1644481080000|2022-02-10 08:18:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644481090000|2022-02-10 08:18:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1644481100000|2022-02-10 08:18:20|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|11
1644481110000|2022-02-10 08:18:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644481150000|2022-02-10 08:19:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644481170000|2022-02-10 08:19:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644481180000|2022-02-10 08:19:40|24.03|23.83|24.02|23.82|24.03|23.83|24.01|23.81|9
1644481190000|2022-02-10 08:19:50|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|5
1644481200000|2022-02-10 08:20:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644481210000|2022-02-10 08:20:10|24.02|23.82|24.02|23.82|24.03|23.83|24.01|23.81|5
1644481220000|2022-02-10 08:20:20|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|7
1644481230000|2022-02-10 08:20:30|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|9
1644481240000|2022-02-10 08:20:40|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644481250000|2022-02-10 08:20:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|8
1644481280000|2022-02-10 08:21:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644481300000|2022-02-10 08:21:40|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|7
1644481310000|2022-02-10 08:21:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644481330000|2022-02-10 08:22:10|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644481340000|2022-02-10 08:22:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644481390000|2022-02-10 08:23:10|24|23.8|24.02|23.82|24.02|23.82|24|23.8|5
1644481400000|2022-02-10 08:23:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644481410000|2022-02-10 08:23:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|7
1644481420000|2022-02-10 08:23:40|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644481430000|2022-02-10 08:23:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644481450000|2022-02-10 08:24:10|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644481460000|2022-02-10 08:24:20|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644481470000|2022-02-10 08:24:30|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644481490000|2022-02-10 08:24:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644481500000|2022-02-10 08:25:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644481520000|2022-02-10 08:25:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644481570000|2022-02-10 08:26:10|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644481580000|2022-02-10 08:26:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644481590000|2022-02-10 08:26:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644481600000|2022-02-10 08:26:40|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|4
1644481610000|2022-02-10 08:26:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1644481620000|2022-02-10 08:27:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644481630000|2022-02-10 08:27:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644481650000|2022-02-10 08:27:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644481660000|2022-02-10 08:27:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644481670000|2022-02-10 08:27:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644481690000|2022-02-10 08:28:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644481700000|2022-02-10 08:28:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644481740000|2022-02-10 08:29:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644481750000|2022-02-10 08:29:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1644481770000|2022-02-10 08:29:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644481800000|2022-02-10 08:30:00|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644481810000|2022-02-10 08:30:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1644481830000|2022-02-10 08:30:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1644481840000|2022-02-10 08:30:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644481850000|2022-02-10 08:30:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1644481860000|2022-02-10 08:31:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644481870000|2022-02-10 08:31:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644481880000|2022-02-10 08:31:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1644481890000|2022-02-10 08:31:30|23.99|23.79|23.99|23.79|23.99|23.79|23.97|23.77|5
1644481900000|2022-02-10 08:31:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644481910000|2022-02-10 08:31:50|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644481930000|2022-02-10 08:32:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644481940000|2022-02-10 08:32:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644481950000|2022-02-10 08:32:30|23.97|23.77|23.98|23.78|23.98|23.78|23.96|23.76|5
1644481960000|2022-02-10 08:32:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1644481990000|2022-02-10 08:33:10|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1644482000000|2022-02-10 08:33:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644482030000|2022-02-10 08:33:50|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644482040000|2022-02-10 08:34:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644482050000|2022-02-10 08:34:10|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1644482060000|2022-02-10 08:34:20|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1644482090000|2022-02-10 08:34:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644482100000|2022-02-10 08:35:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644482140000|2022-02-10 08:35:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644482200000|2022-02-10 08:36:40|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644482210000|2022-02-10 08:36:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1644482220000|2022-02-10 08:37:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1644482240000|2022-02-10 08:37:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644482250000|2022-02-10 08:37:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644482260000|2022-02-10 08:37:40|24|23.8|24|23.8|24.01|23.81|24|23.8|11
1644482270000|2022-02-10 08:37:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1644482280000|2022-02-10 08:38:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1644482290000|2022-02-10 08:38:10|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644482310000|2022-02-10 08:38:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|12
1644482320000|2022-02-10 08:38:40|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644482330000|2022-02-10 08:38:50|24.02|23.82|24.04|23.84|24.04|23.84|24.02|23.82|5
1644482340000|2022-02-10 08:39:00|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|5
1644482360000|2022-02-10 08:39:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644482390000|2022-02-10 08:39:50|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644482400000|2022-02-10 08:40:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644482410000|2022-02-10 08:40:10|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644482420000|2022-02-10 08:40:20|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644482430000|2022-02-10 08:40:30|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644482440000|2022-02-10 08:40:40|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|6
1644482450000|2022-02-10 08:40:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644482460000|2022-02-10 08:41:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|5
1644482490000|2022-02-10 08:41:30|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644482510000|2022-02-10 08:41:50|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644482520000|2022-02-10 08:42:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644482530000|2022-02-10 08:42:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|4
1644482590000|2022-02-10 08:43:10|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1644482620000|2022-02-10 08:43:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1644482630000|2022-02-10 08:43:50|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644482640000|2022-02-10 08:44:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644482660000|2022-02-10 08:44:20|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644482670000|2022-02-10 08:44:30|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|5
1644482680000|2022-02-10 08:44:40|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644482690000|2022-02-10 08:44:50|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|7
1644482700000|2022-02-10 08:45:00|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644482710000|2022-02-10 08:45:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644482720000|2022-02-10 08:45:20|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|6
1644482730000|2022-02-10 08:45:30|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644482740000|2022-02-10 08:45:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644482750000|2022-02-10 08:45:50|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|5
1644482760000|2022-02-10 08:46:00|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644482770000|2022-02-10 08:46:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|8
1644482780000|2022-02-10 08:46:20|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|7
1644482790000|2022-02-10 08:46:30|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644482840000|2022-02-10 08:47:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644482890000|2022-02-10 08:48:10|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|6
1644482900000|2022-02-10 08:48:20|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|4
1644482950000|2022-02-10 08:49:10|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644482960000|2022-02-10 08:49:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644482970000|2022-02-10 08:49:30|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644482980000|2022-02-10 08:49:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|4
1644482990000|2022-02-10 08:49:50|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644483000000|2022-02-10 08:50:00|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|9
1644483010000|2022-02-10 08:50:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644483020000|2022-02-10 08:50:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644483030000|2022-02-10 08:50:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644483040000|2022-02-10 08:50:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1644483050000|2022-02-10 08:50:50|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|3
1644483060000|2022-02-10 08:51:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644483080000|2022-02-10 08:51:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483090000|2022-02-10 08:51:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644483100000|2022-02-10 08:51:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644483120000|2022-02-10 08:52:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|6
1644483130000|2022-02-10 08:52:10|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483160000|2022-02-10 08:52:40|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|4
1644483170000|2022-02-10 08:52:50|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644483180000|2022-02-10 08:53:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644483190000|2022-02-10 08:53:10|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644483210000|2022-02-10 08:53:30|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644483220000|2022-02-10 08:53:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644483230000|2022-02-10 08:53:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483250000|2022-02-10 08:54:10|24.04|23.84|24.07|23.87|24.09|23.89|24.04|23.84|8
1644483260000|2022-02-10 08:54:20|24.08|23.88|24.14|23.94|24.14|23.94|24.08|23.88|7
1644483270000|2022-02-10 08:54:30|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|3
1644483280000|2022-02-10 08:54:40|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644483290000|2022-02-10 08:54:50|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644483300000|2022-02-10 08:55:00|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644483310000|2022-02-10 08:55:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|9
1644483320000|2022-02-10 08:55:20|24.1|23.9|24.09|23.89|24.11|23.91|24.09|23.89|4
1644483330000|2022-02-10 08:55:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644483340000|2022-02-10 08:55:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483360000|2022-02-10 08:56:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483370000|2022-02-10 08:56:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644483390000|2022-02-10 08:56:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644483400000|2022-02-10 08:56:40|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644483410000|2022-02-10 08:56:50|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644483420000|2022-02-10 08:57:00|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644483430000|2022-02-10 08:57:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|8
1644483440000|2022-02-10 08:57:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644483450000|2022-02-10 08:57:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644483460000|2022-02-10 08:57:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644483470000|2022-02-10 08:57:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644483520000|2022-02-10 08:58:40|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|3
1644483530000|2022-02-10 08:58:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|10
1644483560000|2022-02-10 08:59:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644483570000|2022-02-10 08:59:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|5
1644483600000|2022-02-10 09:00:00|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644483610000|2022-02-10 09:00:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644483620000|2022-02-10 09:00:20|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644483630000|2022-02-10 09:00:30|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|3
1644483640000|2022-02-10 09:00:40|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|2
1644483650000|2022-02-10 09:00:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644483660000|2022-02-10 09:01:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644483680000|2022-02-10 09:01:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644483700000|2022-02-10 09:01:40|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644483710000|2022-02-10 09:01:50|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644483720000|2022-02-10 09:02:00|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|4
1644483730000|2022-02-10 09:02:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1644483800000|2022-02-10 09:03:20|24.08|23.88|24.08|23.88|24.08|23.88|24.06|23.86|7
1644483810000|2022-02-10 09:03:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644483820000|2022-02-10 09:03:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644483840000|2022-02-10 09:04:00|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|3
1644483850000|2022-02-10 09:04:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644483860000|2022-02-10 09:04:20|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644483870000|2022-02-10 09:04:30|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644483880000|2022-02-10 09:04:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644483940000|2022-02-10 09:05:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644483950000|2022-02-10 09:05:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644483960000|2022-02-10 09:06:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644483970000|2022-02-10 09:06:10|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644484010000|2022-02-10 09:06:50|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644484020000|2022-02-10 09:07:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644484030000|2022-02-10 09:07:10|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|6
1644484060000|2022-02-10 09:07:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644484080000|2022-02-10 09:08:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644484090000|2022-02-10 09:08:10|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1644484100000|2022-02-10 09:08:20|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644484110000|2022-02-10 09:08:30|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644484130000|2022-02-10 09:08:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644484140000|2022-02-10 09:09:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644484150000|2022-02-10 09:09:10|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644484180000|2022-02-10 09:09:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644484190000|2022-02-10 09:09:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644484200000|2022-02-10 09:10:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1644484220000|2022-02-10 09:10:20|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|8
1644484230000|2022-02-10 09:10:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1644484240000|2022-02-10 09:10:40|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644484300000|2022-02-10 09:11:40|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|4
1644484320000|2022-02-10 09:12:00|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644484330000|2022-02-10 09:12:10|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|6
1644484340000|2022-02-10 09:12:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|3
1644484350000|2022-02-10 09:12:30|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644484360000|2022-02-10 09:12:40|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1644484370000|2022-02-10 09:12:50|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|4
1644484380000|2022-02-10 09:13:00|24.07|23.87|24.06|23.86|24.07|23.87|24.05|23.85|4
1644484390000|2022-02-10 09:13:10|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644484400000|2022-02-10 09:13:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644484410000|2022-02-10 09:13:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644484480000|2022-02-10 09:14:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644484490000|2022-02-10 09:14:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|8
1644484540000|2022-02-10 09:15:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1644484550000|2022-02-10 09:15:50|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|6
1644484560000|2022-02-10 09:16:00|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|3
1644484570000|2022-02-10 09:16:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644484580000|2022-02-10 09:16:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644484610000|2022-02-10 09:16:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644484620000|2022-02-10 09:17:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644484630000|2022-02-10 09:17:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|5
1644484640000|2022-02-10 09:17:20|24.06|23.86|24.08|23.88|24.08|23.88|24.06|23.86|3
1644484660000|2022-02-10 09:17:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1644484680000|2022-02-10 09:18:00|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644484690000|2022-02-10 09:18:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644484720000|2022-02-10 09:18:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644484740000|2022-02-10 09:19:00|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644484750000|2022-02-10 09:19:10|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|3
1644484790000|2022-02-10 09:19:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1644484820000|2022-02-10 09:20:20|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644484830000|2022-02-10 09:20:30|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|5
1644484840000|2022-02-10 09:20:40|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644484850000|2022-02-10 09:20:50|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644484860000|2022-02-10 09:21:00|24.12|23.92|24.12|23.92|24.12|23.92|24.1|23.9|5
1644484870000|2022-02-10 09:21:10|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644484880000|2022-02-10 09:21:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644484890000|2022-02-10 09:21:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|3
1644484900000|2022-02-10 09:21:40|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644484910000|2022-02-10 09:21:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644484920000|2022-02-10 09:22:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644484930000|2022-02-10 09:22:10|24.15|23.95|24.14|23.94|24.15|23.95|24.13|23.93|6
1644484940000|2022-02-10 09:22:20|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|5
1644484950000|2022-02-10 09:22:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644484960000|2022-02-10 09:22:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|8
1644484980000|2022-02-10 09:23:00|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644484990000|2022-02-10 09:23:10|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644485040000|2022-02-10 09:24:00|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644485050000|2022-02-10 09:24:10|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644485060000|2022-02-10 09:24:20|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644485110000|2022-02-10 09:25:10|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|3
1644485130000|2022-02-10 09:25:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644485140000|2022-02-10 09:25:40|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644485150000|2022-02-10 09:25:50|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644485210000|2022-02-10 09:26:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644485220000|2022-02-10 09:27:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644485250000|2022-02-10 09:27:30|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644485260000|2022-02-10 09:27:40|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644485290000|2022-02-10 09:28:10|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644485320000|2022-02-10 09:28:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644485360000|2022-02-10 09:29:20|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644485370000|2022-02-10 09:29:30|24.14|23.94|24.17|23.97|24.17|23.97|24.14|23.94|2
1644485380000|2022-02-10 09:29:40|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644485390000|2022-02-10 09:29:50|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|5
1644485430000|2022-02-10 09:30:30|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644485470000|2022-02-10 09:31:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644485480000|2022-02-10 09:31:20|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|3
1644485490000|2022-02-10 09:31:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|4
1644485500000|2022-02-10 09:31:40|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|4
1644485510000|2022-02-10 09:31:50|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644485530000|2022-02-10 09:32:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644485570000|2022-02-10 09:32:50|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644485580000|2022-02-10 09:33:00|24.17|23.97|24.19|23.99|24.2|24|24.16|23.96|9
1644485590000|2022-02-10 09:33:10|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|5
1644485600000|2022-02-10 09:33:20|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644485610000|2022-02-10 09:33:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644485620000|2022-02-10 09:33:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644485630000|2022-02-10 09:33:50|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644485640000|2022-02-10 09:34:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644485650000|2022-02-10 09:34:10|24.15|23.95|24.15|23.95|24.16|23.96|24.14|23.94|9
1644485660000|2022-02-10 09:34:20|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644485670000|2022-02-10 09:34:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644485680000|2022-02-10 09:34:40|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644485730000|2022-02-10 09:35:30|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644485750000|2022-02-10 09:35:50|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|3
1644485760000|2022-02-10 09:36:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644485770000|2022-02-10 09:36:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644485820000|2022-02-10 09:37:00|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|8
1644485830000|2022-02-10 09:37:10|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644485840000|2022-02-10 09:37:20|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|3
1644485850000|2022-02-10 09:37:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|10
1644485860000|2022-02-10 09:37:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644485870000|2022-02-10 09:37:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|9
1644485910000|2022-02-10 09:38:30|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644485930000|2022-02-10 09:38:50|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644485940000|2022-02-10 09:39:00|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|5
1644485960000|2022-02-10 09:39:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644485970000|2022-02-10 09:39:30|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644485980000|2022-02-10 09:39:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644485990000|2022-02-10 09:39:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|8
1644486000000|2022-02-10 09:40:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644486010000|2022-02-10 09:40:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644486020000|2022-02-10 09:40:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1644486030000|2022-02-10 09:40:30|24.14|23.94|24.13|23.93|24.15|23.95|24.13|23.93|7
1644486040000|2022-02-10 09:40:40|24.14|23.94|24.15|23.95|24.15|23.95|24.13|23.93|3
1644486050000|2022-02-10 09:40:50|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644486060000|2022-02-10 09:41:00|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|4
1644486080000|2022-02-10 09:41:20|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644486090000|2022-02-10 09:41:30|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644486110000|2022-02-10 09:41:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644486120000|2022-02-10 09:42:00|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644486130000|2022-02-10 09:42:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644486140000|2022-02-10 09:42:20|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644486160000|2022-02-10 09:42:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644486170000|2022-02-10 09:42:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644486180000|2022-02-10 09:43:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644486190000|2022-02-10 09:43:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644486200000|2022-02-10 09:43:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644486220000|2022-02-10 09:43:40|24.19|23.99|24.18|23.98|24.19|23.99|24.16|23.96|9
1644486250000|2022-02-10 09:44:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486260000|2022-02-10 09:44:20|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644486270000|2022-02-10 09:44:30|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|7
1644486280000|2022-02-10 09:44:40|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644486290000|2022-02-10 09:44:50|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644486300000|2022-02-10 09:45:00|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644486310000|2022-02-10 09:45:10|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644486320000|2022-02-10 09:45:20|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644486330000|2022-02-10 09:45:30|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644486340000|2022-02-10 09:45:40|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644486350000|2022-02-10 09:45:50|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|5
1644486380000|2022-02-10 09:46:20|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486410000|2022-02-10 09:46:50|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644486420000|2022-02-10 09:47:00|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644486430000|2022-02-10 09:47:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486440000|2022-02-10 09:47:20|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486450000|2022-02-10 09:47:30|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644486460000|2022-02-10 09:47:40|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486480000|2022-02-10 09:48:00|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644486510000|2022-02-10 09:48:30|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1644486520000|2022-02-10 09:48:40|24.2|24|24.21|24.01|24.21|24.01|24.2|24|4
1644486530000|2022-02-10 09:48:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486540000|2022-02-10 09:49:00|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486570000|2022-02-10 09:49:30|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644486580000|2022-02-10 09:49:40|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|3
1644486590000|2022-02-10 09:49:50|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644486600000|2022-02-10 09:50:00|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644486610000|2022-02-10 09:50:10|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|8
1644486620000|2022-02-10 09:50:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486630000|2022-02-10 09:50:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644486640000|2022-02-10 09:50:40|24.18|23.98|24.2|24|24.2|24|24.18|23.98|3
1644486650000|2022-02-10 09:50:50|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644486660000|2022-02-10 09:51:00|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|3
1644486670000|2022-02-10 09:51:10|24.2|24|24.2|24|24.21|24.01|24.2|24|3
1644486690000|2022-02-10 09:51:30|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486700000|2022-02-10 09:51:40|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644486710000|2022-02-10 09:51:50|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486720000|2022-02-10 09:52:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|6
1644486730000|2022-02-10 09:52:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486740000|2022-02-10 09:52:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644486760000|2022-02-10 09:52:40|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644486770000|2022-02-10 09:52:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644486780000|2022-02-10 09:53:00|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486790000|2022-02-10 09:53:10|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644486840000|2022-02-10 09:54:00|24.21|24.01|24.2|24|24.21|24.01|24.2|24|6
1644486850000|2022-02-10 09:54:10|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644486860000|2022-02-10 09:54:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644486910000|2022-02-10 09:55:10|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644486930000|2022-02-10 09:55:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644486960000|2022-02-10 09:56:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644486970000|2022-02-10 09:56:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644486980000|2022-02-10 09:56:20|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644486990000|2022-02-10 09:56:30|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644487000000|2022-02-10 09:56:40|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|3
1644487010000|2022-02-10 09:56:50|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644487030000|2022-02-10 09:57:10|24.21|24.01|24.21|24.01|24.21|24.01|24.21|24.01|1
1644487040000|2022-02-10 09:57:20|24.2|24|24.21|24.01|24.22|24.02|24.2|24|4
1644487070000|2022-02-10 09:57:50|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644487080000|2022-02-10 09:58:00|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|5
1644487090000|2022-02-10 09:58:10|24.2|24|24.2|24|24.22|24.02|24.2|24|7
1644487100000|2022-02-10 09:58:20|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|11
1644487110000|2022-02-10 09:58:30|24.2|24|24.21|24.01|24.21|24.01|24.2|24|8
1644487120000|2022-02-10 09:58:40|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644487130000|2022-02-10 09:58:50|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644487140000|2022-02-10 09:59:00|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644487150000|2022-02-10 09:59:10|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|6
1644487160000|2022-02-10 09:59:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|10
1644487170000|2022-02-10 09:59:30|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644487180000|2022-02-10 09:59:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644487190000|2022-02-10 09:59:50|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|6
1644487200000|2022-02-10 10:00:00|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644487210000|2022-02-10 10:00:10|24.27|24.07|24.26|24.06|24.27|24.07|24.25|24.05|4
1644487220000|2022-02-10 10:00:20|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|3
1644487230000|2022-02-10 10:00:30|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644487240000|2022-02-10 10:00:40|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|5
1644487260000|2022-02-10 10:01:00|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|4
1644487270000|2022-02-10 10:01:10|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|5
1644487280000|2022-02-10 10:01:20|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644487290000|2022-02-10 10:01:30|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644487300000|2022-02-10 10:01:40|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|2
1644487340000|2022-02-10 10:02:20|24.23|24.03|24.24|24.04|24.25|24.05|24.23|24.03|8
1644487350000|2022-02-10 10:02:30|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|3
1644487380000|2022-02-10 10:03:00|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|3
1644487410000|2022-02-10 10:03:30|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644487420000|2022-02-10 10:03:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644487450000|2022-02-10 10:04:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644487460000|2022-02-10 10:04:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|6
1644487470000|2022-02-10 10:04:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644487480000|2022-02-10 10:04:40|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644487490000|2022-02-10 10:04:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|11
1644487500000|2022-02-10 10:05:00|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|12
1644487510000|2022-02-10 10:05:10|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|8
1644487520000|2022-02-10 10:05:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644487530000|2022-02-10 10:05:30|24.3|24.1|24.3|24.1|24.32|24.12|24.3|24.1|11
1644487540000|2022-02-10 10:05:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644487550000|2022-02-10 10:05:50|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|9
1644487560000|2022-02-10 10:06:00|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|6
1644487600000|2022-02-10 10:06:40|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|5
1644487610000|2022-02-10 10:06:50|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644487620000|2022-02-10 10:07:00|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|8
1644487640000|2022-02-10 10:07:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644487660000|2022-02-10 10:07:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644487670000|2022-02-10 10:07:50|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644487690000|2022-02-10 10:08:10|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644487720000|2022-02-10 10:08:40|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644487730000|2022-02-10 10:08:50|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|6
1644487740000|2022-02-10 10:09:00|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644487750000|2022-02-10 10:09:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644487780000|2022-02-10 10:09:40|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644487790000|2022-02-10 10:09:50|24.3|24.1|24.32|24.12|24.33|24.13|24.3|24.1|7
1644487800000|2022-02-10 10:10:00|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|9
1644487810000|2022-02-10 10:10:10|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|7
1644487820000|2022-02-10 10:10:20|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644487830000|2022-02-10 10:10:30|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644487850000|2022-02-10 10:10:50|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644487870000|2022-02-10 10:11:10|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644487880000|2022-02-10 10:11:20|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644487890000|2022-02-10 10:11:30|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|5
1644487900000|2022-02-10 10:11:40|24.32|24.12|24.34|24.14|24.34|24.14|24.32|24.12|9
1644487930000|2022-02-10 10:12:10|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|3
1644487940000|2022-02-10 10:12:20|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644487950000|2022-02-10 10:12:30|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644487960000|2022-02-10 10:12:40|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|8
1644487980000|2022-02-10 10:13:00|24.34|24.14|24.34|24.14|24.34|24.14|24.33|24.13|5
1644487990000|2022-02-10 10:13:10|24.35|24.15|24.35|24.15|24.35|24.15|24.34|24.14|5
1644488000000|2022-02-10 10:13:20|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|7
1644488010000|2022-02-10 10:13:30|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644488020000|2022-02-10 10:13:40|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644488030000|2022-02-10 10:13:50|24.35|24.15|24.35|24.15|24.36|24.16|24.34|24.14|5
1644488040000|2022-02-10 10:14:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|9
1644488050000|2022-02-10 10:14:10|24.35|24.15|24.35|24.15|24.35|24.15|24.35|24.15|1
1644488060000|2022-02-10 10:14:20|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|6
1644488070000|2022-02-10 10:14:30|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|2
1644488080000|2022-02-10 10:14:40|24.36|24.16|24.35|24.15|24.36|24.16|24.35|24.15|4
1644488090000|2022-02-10 10:14:50|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|3
1644488100000|2022-02-10 10:15:00|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|8
1644488130000|2022-02-10 10:15:30|24.37|24.17|24.37|24.17|24.37|24.17|24.37|24.17|1
1644488140000|2022-02-10 10:15:40|24.36|24.16|24.37|24.17|24.38|24.18|24.36|24.16|4
1644488150000|2022-02-10 10:15:50|24.36|24.16|24.37|24.17|24.37|24.17|24.36|24.16|2
1644488160000|2022-02-10 10:16:00|24.38|24.18|24.38|24.18|24.38|24.18|24.38|24.18|1
1644488170000|2022-02-10 10:16:10|24.37|24.17|24.38|24.18|24.38|24.18|24.37|24.17|4
1644488190000|2022-02-10 10:16:30|24.39|24.19|24.38|24.18|24.39|24.19|24.38|24.18|6
1644488200000|2022-02-10 10:16:40|24.39|24.19|24.39|24.19|24.39|24.19|24.38|24.18|5
1644488210000|2022-02-10 10:16:50|24.38|24.18|24.39|24.19|24.39|24.19|24.38|24.18|4
1644488220000|2022-02-10 10:17:00|24.38|24.18|24.37|24.17|24.39|24.19|24.37|24.17|4
1644488230000|2022-02-10 10:17:10|24.36|24.16|24.36|24.16|24.37|24.17|24.36|24.16|3
1644488250000|2022-02-10 10:17:30|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|5
1644488260000|2022-02-10 10:17:40|24.34|24.14|24.34|24.14|24.35|24.15|24.34|24.14|3
1644488270000|2022-02-10 10:17:50|24.35|24.15|24.34|24.14|24.35|24.15|24.33|24.13|8
1644488280000|2022-02-10 10:18:00|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|9
1644488290000|2022-02-10 10:18:10|24.34|24.14|24.32|24.12|24.34|24.14|24.32|24.12|5
1644488300000|2022-02-10 10:18:20|24.31|24.11|24.33|24.13|24.33|24.13|24.31|24.11|9
1644488320000|2022-02-10 10:18:40|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|4
1644488330000|2022-02-10 10:18:50|24.34|24.14|24.35|24.15|24.35|24.15|24.34|24.14|2
1644488340000|2022-02-10 10:19:00|24.36|24.16|24.36|24.16|24.36|24.16|24.35|24.15|5
1644488350000|2022-02-10 10:19:10|24.35|24.15|24.36|24.16|24.36|24.16|24.35|24.15|2
1644488360000|2022-02-10 10:19:20|24.35|24.15|24.35|24.15|24.36|24.16|24.35|24.15|5
1644488380000|2022-02-10 10:19:40|24.34|24.14|24.34|24.14|24.34|24.14|24.34|24.14|1
1644488390000|2022-02-10 10:19:50|24.33|24.13|24.33|24.13|24.33|24.13|24.33|24.13|1
1644488410000|2022-02-10 10:20:10|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|6
1644488420000|2022-02-10 10:20:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|4
1644488430000|2022-02-10 10:20:30|24.32|24.12|24.32|24.12|24.33|24.13|24.32|24.12|3
1644488440000|2022-02-10 10:20:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644488450000|2022-02-10 10:20:50|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644488460000|2022-02-10 10:21:00|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|11
1644488480000|2022-02-10 10:21:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644488490000|2022-02-10 10:21:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644488500000|2022-02-10 10:21:40|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|5
1644488510000|2022-02-10 10:21:50|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644488530000|2022-02-10 10:22:10|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644488540000|2022-02-10 10:22:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644488560000|2022-02-10 10:22:40|24.29|24.09|24.28|24.08|24.3|24.1|24.28|24.08|6
1644488570000|2022-02-10 10:22:50|24.29|24.09|24.29|24.09|24.3|24.1|24.27|24.07|11
1644488580000|2022-02-10 10:23:00|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|9
1644488590000|2022-02-10 10:23:10|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644488600000|2022-02-10 10:23:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644488610000|2022-02-10 10:23:30|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|6
1644488620000|2022-02-10 10:23:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644488640000|2022-02-10 10:24:00|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|4
1644488650000|2022-02-10 10:24:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644488690000|2022-02-10 10:24:50|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|6
1644488700000|2022-02-10 10:25:00|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644488710000|2022-02-10 10:25:10|24.29|24.09|24.29|24.09|24.3|24.1|24.28|24.08|7
1644488720000|2022-02-10 10:25:20|24.28|24.08|24.29|24.09|24.3|24.1|24.28|24.08|6
1644488730000|2022-02-10 10:25:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644488740000|2022-02-10 10:25:40|24.29|24.09|24.31|24.11|24.32|24.12|24.29|24.09|15
1644488750000|2022-02-10 10:25:50|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|9
1644488760000|2022-02-10 10:26:00|24.31|24.11|24.31|24.11|24.32|24.12|24.31|24.11|5
1644488780000|2022-02-10 10:26:20|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|10
1644488790000|2022-02-10 10:26:30|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644488810000|2022-02-10 10:26:50|24.3|24.1|24.32|24.12|24.32|24.12|24.3|24.1|2
1644488820000|2022-02-10 10:27:00|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|5
1644488830000|2022-02-10 10:27:10|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644488850000|2022-02-10 10:27:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644488860000|2022-02-10 10:27:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644488880000|2022-02-10 10:28:00|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644488890000|2022-02-10 10:28:10|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644488900000|2022-02-10 10:28:20|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644488910000|2022-02-10 10:28:30|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|6
1644488920000|2022-02-10 10:28:40|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644488930000|2022-02-10 10:28:50|24.31|24.11|24.3|24.1|24.31|24.11|24.29|24.09|4
1644489010000|2022-02-10 10:30:10|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|9
1644489020000|2022-02-10 10:30:20|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644489040000|2022-02-10 10:30:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644489050000|2022-02-10 10:30:50|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644489070000|2022-02-10 10:31:10|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644489080000|2022-02-10 10:31:20|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644489090000|2022-02-10 10:31:30|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|4
1644489100000|2022-02-10 10:31:40|24.29|24.09|24.3|24.1|24.3|24.1|24.29|24.09|2
1644489150000|2022-02-10 10:32:30|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644489170000|2022-02-10 10:32:50|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644489200000|2022-02-10 10:33:20|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644489210000|2022-02-10 10:33:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644489250000|2022-02-10 10:34:10|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644489260000|2022-02-10 10:34:20|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|3
1644489270000|2022-02-10 10:34:30|24.31|24.11|24.29|24.09|24.31|24.11|24.29|24.09|3
1644489280000|2022-02-10 10:34:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644489300000|2022-02-10 10:35:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644489310000|2022-02-10 10:35:10|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644489330000|2022-02-10 10:35:30|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644489360000|2022-02-10 10:36:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|3
1644489370000|2022-02-10 10:36:10|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|6
1644489380000|2022-02-10 10:36:20|24.28|24.08|24.3|24.1|24.3|24.1|24.28|24.08|7
1644489390000|2022-02-10 10:36:30|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|7
1644489400000|2022-02-10 10:36:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644489410000|2022-02-10 10:36:50|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|9
1644489420000|2022-02-10 10:37:00|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644489440000|2022-02-10 10:37:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644489450000|2022-02-10 10:37:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644489460000|2022-02-10 10:37:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|10
1644489470000|2022-02-10 10:37:50|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644489480000|2022-02-10 10:38:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|12
1644489490000|2022-02-10 10:38:10|24.29|24.09|24.3|24.1|24.3|24.1|24.28|24.08|8
1644489500000|2022-02-10 10:38:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|10
1644489530000|2022-02-10 10:38:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644489550000|2022-02-10 10:39:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644489560000|2022-02-10 10:39:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|4
1644489570000|2022-02-10 10:39:30|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|6
1644489590000|2022-02-10 10:39:50|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644489600000|2022-02-10 10:40:00|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644489610000|2022-02-10 10:40:10|24.31|24.11|24.3|24.1|24.32|24.12|24.3|24.1|6
1644489620000|2022-02-10 10:40:20|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|8
1644489630000|2022-02-10 10:40:30|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644489640000|2022-02-10 10:40:40|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|2
1644489660000|2022-02-10 10:41:00|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644489680000|2022-02-10 10:41:20|24.3|24.1|24.31|24.11|24.31|24.11|24.3|24.1|4
1644489690000|2022-02-10 10:41:30|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|4
1644489700000|2022-02-10 10:41:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644489710000|2022-02-10 10:41:50|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644489730000|2022-02-10 10:42:10|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|5
1644489810000|2022-02-10 10:43:30|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644489830000|2022-02-10 10:43:50|24.27|24.07|24.27|24.07|24.27|24.07|24.27|24.07|1
1644489840000|2022-02-10 10:44:00|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|5
1644489850000|2022-02-10 10:44:10|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|9
1644489860000|2022-02-10 10:44:20|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|7
1644489880000|2022-02-10 10:44:40|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644489890000|2022-02-10 10:44:50|24.22|24.02|24.23|24.03|24.25|24.05|24.22|24.02|9
1644489900000|2022-02-10 10:45:00|24.24|24.04|24.23|24.03|24.24|24.04|24.22|24.02|4
1644489910000|2022-02-10 10:45:10|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644489920000|2022-02-10 10:45:20|24.22|24.02|24.22|24.02|24.22|24.02|24.22|24.02|1
1644489930000|2022-02-10 10:45:30|24.21|24.01|24.2|24|24.22|24.02|24.19|23.99|6
1644489940000|2022-02-10 10:45:40|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|5
1644489950000|2022-02-10 10:45:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644489970000|2022-02-10 10:46:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644489980000|2022-02-10 10:46:20|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|7
1644489990000|2022-02-10 10:46:30|24.18|23.98|24.19|23.99|24.19|23.99|24.16|23.96|11
1644490000000|2022-02-10 10:46:40|24.17|23.97|24.19|23.99|24.19|23.99|24.16|23.96|5
1644490010000|2022-02-10 10:46:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|6
1644490020000|2022-02-10 10:47:00|24.2|24|24.19|23.99|24.2|24|24.19|23.99|2
1644490030000|2022-02-10 10:47:10|24.2|24|24.19|23.99|24.2|24|24.18|23.98|4
1644490040000|2022-02-10 10:47:20|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644490050000|2022-02-10 10:47:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644490060000|2022-02-10 10:47:40|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|11
1644490070000|2022-02-10 10:47:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644490080000|2022-02-10 10:48:00|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|8
1644490090000|2022-02-10 10:48:10|24.2|24|24.19|23.99|24.2|24|24.19|23.99|4
1644490150000|2022-02-10 10:49:10|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644490170000|2022-02-10 10:49:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644490180000|2022-02-10 10:49:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644490190000|2022-02-10 10:49:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644490200000|2022-02-10 10:50:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644490210000|2022-02-10 10:50:10|24.17|23.97|24.18|23.98|24.18|23.98|24.16|23.96|6
1644490220000|2022-02-10 10:50:20|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644490230000|2022-02-10 10:50:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|6
1644490240000|2022-02-10 10:50:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|6
1644490250000|2022-02-10 10:50:50|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|4
1644490260000|2022-02-10 10:51:00|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|10
1644490280000|2022-02-10 10:51:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644490290000|2022-02-10 10:51:30|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|3
1644490300000|2022-02-10 10:51:40|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|6
1644490310000|2022-02-10 10:51:50|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644490350000|2022-02-10 10:52:30|24.14|23.94|24.14|23.94|24.14|23.94|24.14|23.94|1
1644490370000|2022-02-10 10:52:50|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|5
1644490390000|2022-02-10 10:53:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644490400000|2022-02-10 10:53:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644490410000|2022-02-10 10:53:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|7
1644490420000|2022-02-10 10:53:40|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644490440000|2022-02-10 10:54:00|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|5
1644490450000|2022-02-10 10:54:10|24.13|23.93|24.16|23.96|24.16|23.96|24.13|23.93|8
1644490460000|2022-02-10 10:54:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644490470000|2022-02-10 10:54:30|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644490480000|2022-02-10 10:54:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644490500000|2022-02-10 10:55:00|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644490520000|2022-02-10 10:55:20|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644490530000|2022-02-10 10:55:30|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644490540000|2022-02-10 10:55:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644490560000|2022-02-10 10:56:00|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644490570000|2022-02-10 10:56:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644490580000|2022-02-10 10:56:20|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|2
1644490600000|2022-02-10 10:56:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644490620000|2022-02-10 10:57:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644490630000|2022-02-10 10:57:10|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644490640000|2022-02-10 10:57:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644490650000|2022-02-10 10:57:30|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|2
1644490660000|2022-02-10 10:57:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644490670000|2022-02-10 10:57:50|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|4
1644490680000|2022-02-10 10:58:00|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644490690000|2022-02-10 10:58:10|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|7
1644490700000|2022-02-10 10:58:20|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|4
1644490710000|2022-02-10 10:58:30|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|6
1644490770000|2022-02-10 10:59:30|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644490780000|2022-02-10 10:59:40|24.17|23.97|24.18|23.98|24.2|24|24.17|23.97|11
1644490790000|2022-02-10 10:59:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644490800000|2022-02-10 11:00:00|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|7
1644490810000|2022-02-10 11:00:10|24.18|23.98|24.19|23.99|24.2|24|24.18|23.98|10
1644490820000|2022-02-10 11:00:20|24.2|24|24.2|24|24.21|24.01|24.19|23.99|9
1644490830000|2022-02-10 11:00:30|24.19|23.99|24.2|24|24.2|24|24.19|23.99|4
1644490840000|2022-02-10 11:00:40|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644490850000|2022-02-10 11:00:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644490860000|2022-02-10 11:01:00|24.2|24|24.19|23.99|24.2|24|24.18|23.98|4
1644490880000|2022-02-10 11:01:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644490890000|2022-02-10 11:01:30|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|3
1644490900000|2022-02-10 11:01:40|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|3
1644490910000|2022-02-10 11:01:50|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644490920000|2022-02-10 11:02:00|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644490940000|2022-02-10 11:02:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|4
1644490950000|2022-02-10 11:02:30|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644490970000|2022-02-10 11:02:50|24.13|23.93|24.13|23.93|24.13|23.93|24.13|23.93|1
1644490980000|2022-02-10 11:03:00|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|11
1644490990000|2022-02-10 11:03:10|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644491000000|2022-02-10 11:03:20|24.13|23.93|24.11|23.91|24.13|23.93|24.11|23.91|3
1644491010000|2022-02-10 11:03:30|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|9
1644491020000|2022-02-10 11:03:40|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|3
1644491030000|2022-02-10 11:03:50|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644491060000|2022-02-10 11:04:20|24.11|23.91|24.13|23.93|24.13|23.93|24.11|23.91|2
1644491070000|2022-02-10 11:04:30|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|4
1644491100000|2022-02-10 11:05:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644491110000|2022-02-10 11:05:10|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644491130000|2022-02-10 11:05:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644491140000|2022-02-10 11:05:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644491160000|2022-02-10 11:06:00|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644491170000|2022-02-10 11:06:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644491180000|2022-02-10 11:06:20|24.14|23.94|24.15|23.95|24.15|23.95|24.13|23.93|6
1644491190000|2022-02-10 11:06:30|24.14|23.94|24.15|23.95|24.16|23.96|24.14|23.94|6
1644491200000|2022-02-10 11:06:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491210000|2022-02-10 11:06:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644491220000|2022-02-10 11:07:00|24.15|23.95|24.16|23.96|24.17|23.97|24.15|23.95|6
1644491230000|2022-02-10 11:07:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644491240000|2022-02-10 11:07:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644491250000|2022-02-10 11:07:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644491260000|2022-02-10 11:07:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|6
1644491270000|2022-02-10 11:07:50|24.16|23.96|24.16|23.96|24.18|23.98|24.16|23.96|4
1644491300000|2022-02-10 11:08:20|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644491310000|2022-02-10 11:08:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644491360000|2022-02-10 11:09:20|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644491370000|2022-02-10 11:09:30|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644491400000|2022-02-10 11:10:00|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491410000|2022-02-10 11:10:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644491420000|2022-02-10 11:10:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644491430000|2022-02-10 11:10:30|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644491440000|2022-02-10 11:10:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644491450000|2022-02-10 11:10:50|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644491460000|2022-02-10 11:11:00|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|5
1644491470000|2022-02-10 11:11:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644491480000|2022-02-10 11:11:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644491490000|2022-02-10 11:11:30|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644491520000|2022-02-10 11:12:00|24.18|23.98|24.16|23.96|24.18|23.98|24.16|23.96|7
1644491530000|2022-02-10 11:12:10|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644491540000|2022-02-10 11:12:20|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|5
1644491560000|2022-02-10 11:12:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491580000|2022-02-10 11:13:00|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644491590000|2022-02-10 11:13:10|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491600000|2022-02-10 11:13:20|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|3
1644491620000|2022-02-10 11:13:40|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491630000|2022-02-10 11:13:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|8
1644491640000|2022-02-10 11:14:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644491650000|2022-02-10 11:14:10|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644491660000|2022-02-10 11:14:20|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|11
1644491670000|2022-02-10 11:14:30|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644491680000|2022-02-10 11:14:40|24.16|23.96|24.17|23.97|24.17|23.97|24.15|23.95|12
1644491700000|2022-02-10 11:15:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644491710000|2022-02-10 11:15:10|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644491720000|2022-02-10 11:15:20|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|11
1644491730000|2022-02-10 11:15:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644491740000|2022-02-10 11:15:40|24.19|23.99|24.2|24|24.2|24|24.17|23.97|6
1644491750000|2022-02-10 11:15:50|24.19|23.99|24.2|24|24.21|24.01|24.18|23.98|7
1644491760000|2022-02-10 11:16:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644491770000|2022-02-10 11:16:10|24.2|24|24.19|23.99|24.2|24|24.18|23.98|6
1644491780000|2022-02-10 11:16:20|24.2|24|24.2|24|24.2|24|24.2|24|1
1644491790000|2022-02-10 11:16:30|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|3
1644491800000|2022-02-10 11:16:40|24.2|24|24.19|23.99|24.2|24|24.18|23.98|4
1644491810000|2022-02-10 11:16:50|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644491850000|2022-02-10 11:17:30|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644491870000|2022-02-10 11:17:50|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|6
1644491880000|2022-02-10 11:18:00|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|3
1644491890000|2022-02-10 11:18:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644491900000|2022-02-10 11:18:20|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644491910000|2022-02-10 11:18:30|24.15|23.95|24.17|23.97|24.17|23.97|24.15|23.95|5
1644491920000|2022-02-10 11:18:40|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|8
1644491930000|2022-02-10 11:18:50|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644491940000|2022-02-10 11:19:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644491960000|2022-02-10 11:19:20|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644491970000|2022-02-10 11:19:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644491980000|2022-02-10 11:19:40|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644491990000|2022-02-10 11:19:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644492000000|2022-02-10 11:20:00|24.15|23.95|24.15|23.95|24.17|23.97|24.15|23.95|11
1644492010000|2022-02-10 11:20:10|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|2
1644492020000|2022-02-10 11:20:20|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644492030000|2022-02-10 11:20:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644492040000|2022-02-10 11:20:40|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|4
1644492050000|2022-02-10 11:20:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644492060000|2022-02-10 11:21:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|2
1644492070000|2022-02-10 11:21:10|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644492080000|2022-02-10 11:21:20|24.17|23.97|24.17|23.97|24.17|23.97|24.15|23.95|4
1644492100000|2022-02-10 11:21:40|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|10
1644492110000|2022-02-10 11:21:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644492120000|2022-02-10 11:22:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644492140000|2022-02-10 11:22:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644492170000|2022-02-10 11:22:50|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644492180000|2022-02-10 11:23:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|2
1644492190000|2022-02-10 11:23:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644492200000|2022-02-10 11:23:20|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644492210000|2022-02-10 11:23:30|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|6
1644492220000|2022-02-10 11:23:40|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|6
1644492230000|2022-02-10 11:23:50|24.18|23.98|24.2|24|24.2|24|24.17|23.97|5
1644492240000|2022-02-10 11:24:00|24.21|24.01|24.19|23.99|24.21|24.01|24.19|23.99|3
1644492250000|2022-02-10 11:24:10|24.2|24|24.21|24.01|24.21|24.01|24.19|23.99|12
1644492260000|2022-02-10 11:24:20|24.2|24|24.2|24|24.2|24|24.19|23.99|9
1644492270000|2022-02-10 11:24:30|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644492280000|2022-02-10 11:24:40|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|7
1644492290000|2022-02-10 11:24:50|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644492300000|2022-02-10 11:25:00|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644492310000|2022-02-10 11:25:10|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644492320000|2022-02-10 11:25:20|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644492340000|2022-02-10 11:25:40|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644492350000|2022-02-10 11:25:50|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|8
1644492360000|2022-02-10 11:26:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644492370000|2022-02-10 11:26:10|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644492380000|2022-02-10 11:26:20|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644492390000|2022-02-10 11:26:30|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644492430000|2022-02-10 11:27:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644492440000|2022-02-10 11:27:20|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644492450000|2022-02-10 11:27:30|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|5
1644492460000|2022-02-10 11:27:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|2
1644492470000|2022-02-10 11:27:50|24.19|23.99|24.19|23.99|24.2|24|24.18|23.98|5
1644492480000|2022-02-10 11:28:00|24.2|24|24.2|24|24.2|24|24.19|23.99|5
1644492490000|2022-02-10 11:28:10|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644492500000|2022-02-10 11:28:20|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|4
1644492510000|2022-02-10 11:28:30|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|3
1644492520000|2022-02-10 11:28:40|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644492530000|2022-02-10 11:28:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644492540000|2022-02-10 11:29:00|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|6
1644492550000|2022-02-10 11:29:10|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|3
1644492560000|2022-02-10 11:29:20|24.25|24.05|24.24|24.04|24.25|24.05|24.23|24.03|8
1644492570000|2022-02-10 11:29:30|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644492580000|2022-02-10 11:29:40|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|6
1644492590000|2022-02-10 11:29:50|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|8
1644492600000|2022-02-10 11:30:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644492610000|2022-02-10 11:30:10|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644492620000|2022-02-10 11:30:20|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|2
1644492630000|2022-02-10 11:30:30|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644492660000|2022-02-10 11:31:00|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644492670000|2022-02-10 11:31:10|24.24|24.04|24.25|24.05|24.25|24.05|24.23|24.03|6
1644492680000|2022-02-10 11:31:20|24.24|24.04|24.26|24.06|24.26|24.06|24.24|24.04|9
1644492690000|2022-02-10 11:31:30|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|5
1644492700000|2022-02-10 11:31:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|5
1644492710000|2022-02-10 11:31:50|24.27|24.07|24.28|24.08|24.29|24.09|24.27|24.07|7
1644492720000|2022-02-10 11:32:00|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|7
1644492730000|2022-02-10 11:32:10|24.28|24.08|24.26|24.06|24.28|24.08|24.26|24.06|3
1644492740000|2022-02-10 11:32:20|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|14
1644492750000|2022-02-10 11:32:30|24.27|24.07|24.28|24.08|24.28|24.08|24.26|24.06|8
1644492760000|2022-02-10 11:32:40|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644492780000|2022-02-10 11:33:00|24.29|24.09|24.32|24.12|24.32|24.12|24.28|24.08|10
1644492790000|2022-02-10 11:33:10|24.31|24.11|24.34|24.14|24.34|24.14|24.31|24.11|12
1644492800000|2022-02-10 11:33:20|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|5
1644492810000|2022-02-10 11:33:30|24.3|24.1|24.29|24.09|24.3|24.1|24.28|24.08|8
1644492820000|2022-02-10 11:33:40|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|13
1644492830000|2022-02-10 11:33:50|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|6
1644492840000|2022-02-10 11:34:00|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644492870000|2022-02-10 11:34:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644492880000|2022-02-10 11:34:40|24.28|24.08|24.28|24.08|24.29|24.09|24.28|24.08|3
1644492890000|2022-02-10 11:34:50|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644492910000|2022-02-10 11:35:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644492930000|2022-02-10 11:35:30|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644492940000|2022-02-10 11:35:40|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|4
1644492950000|2022-02-10 11:35:50|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|3
1644492970000|2022-02-10 11:36:10|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644492980000|2022-02-10 11:36:20|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644492990000|2022-02-10 11:36:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644493000000|2022-02-10 11:36:40|24.3|24.1|24.28|24.08|24.3|24.1|24.28|24.08|3
1644493010000|2022-02-10 11:36:50|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|4
1644493030000|2022-02-10 11:37:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644493070000|2022-02-10 11:37:50|24.3|24.1|24.29|24.09|24.31|24.11|24.29|24.09|6
1644493080000|2022-02-10 11:38:00|24.3|24.1|24.31|24.11|24.31|24.11|24.29|24.09|4
1644493090000|2022-02-10 11:38:10|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644493130000|2022-02-10 11:38:50|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|2
1644493140000|2022-02-10 11:39:00|24.31|24.11|24.3|24.1|24.31|24.11|24.3|24.1|6
1644493150000|2022-02-10 11:39:10|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644493160000|2022-02-10 11:39:20|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644493170000|2022-02-10 11:39:30|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|6
1644493180000|2022-02-10 11:39:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644493200000|2022-02-10 11:40:00|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644493210000|2022-02-10 11:40:10|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|3
1644493220000|2022-02-10 11:40:20|24.29|24.09|24.29|24.09|24.29|24.09|24.29|24.09|1
1644493230000|2022-02-10 11:40:30|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644493240000|2022-02-10 11:40:40|24.29|24.09|24.29|24.09|24.3|24.1|24.29|24.09|5
1644493250000|2022-02-10 11:40:50|24.3|24.1|24.3|24.1|24.3|24.1|24.29|24.09|3
1644493270000|2022-02-10 11:41:10|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|4
1644493280000|2022-02-10 11:41:20|24.31|24.11|24.31|24.11|24.31|24.11|24.31|24.11|1
1644493290000|2022-02-10 11:41:30|24.3|24.1|24.32|24.12|24.33|24.13|24.3|24.1|5
1644493300000|2022-02-10 11:41:40|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|7
1644493310000|2022-02-10 11:41:50|24.34|24.14|24.33|24.13|24.34|24.14|24.32|24.12|8
1644493330000|2022-02-10 11:42:10|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644493340000|2022-02-10 11:42:20|24.31|24.11|24.32|24.12|24.32|24.12|24.31|24.11|2
1644493350000|2022-02-10 11:42:30|24.33|24.13|24.33|24.13|24.33|24.13|24.32|24.12|13
1644493360000|2022-02-10 11:42:40|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644493370000|2022-02-10 11:42:50|24.33|24.13|24.32|24.12|24.33|24.13|24.32|24.12|2
1644493380000|2022-02-10 11:43:00|24.33|24.13|24.31|24.11|24.33|24.13|24.31|24.11|9
1644493390000|2022-02-10 11:43:10|24.32|24.12|24.32|24.12|24.33|24.13|24.31|24.11|11
1644493400000|2022-02-10 11:43:20|24.33|24.13|24.33|24.13|24.34|24.14|24.32|24.12|7
1644493420000|2022-02-10 11:43:40|24.34|24.14|24.33|24.13|24.34|24.14|24.33|24.13|2
1644493430000|2022-02-10 11:43:50|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644493440000|2022-02-10 11:44:00|24.32|24.12|24.33|24.13|24.33|24.13|24.32|24.12|2
1644493450000|2022-02-10 11:44:10|24.32|24.12|24.32|24.12|24.32|24.12|24.32|24.12|1
1644493460000|2022-02-10 11:44:20|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|3
1644493470000|2022-02-10 11:44:30|24.32|24.12|24.31|24.11|24.32|24.12|24.31|24.11|2
1644493480000|2022-02-10 11:44:40|24.32|24.12|24.31|24.11|24.32|24.12|24.3|24.1|6
1644493490000|2022-02-10 11:44:50|24.3|24.1|24.31|24.11|24.32|24.12|24.3|24.1|6
1644493500000|2022-02-10 11:45:00|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|2
1644493510000|2022-02-10 11:45:10|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644493520000|2022-02-10 11:45:20|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|7
1644493530000|2022-02-10 11:45:30|24.28|24.08|24.29|24.09|24.29|24.09|24.28|24.08|4
1644493540000|2022-02-10 11:45:40|24.3|24.1|24.3|24.1|24.3|24.1|24.3|24.1|1
1644493550000|2022-02-10 11:45:50|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|11
1644493560000|2022-02-10 11:46:00|24.3|24.1|24.3|24.1|24.31|24.11|24.3|24.1|15
1644493570000|2022-02-10 11:46:10|24.31|24.11|24.31|24.11|24.31|24.11|24.3|24.1|7
1644493580000|2022-02-10 11:46:20|24.32|24.12|24.3|24.1|24.32|24.12|24.3|24.1|7
1644493590000|2022-02-10 11:46:30|24.31|24.11|24.29|24.09|24.31|24.11|24.28|24.08|9
1644493600000|2022-02-10 11:46:40|24.28|24.08|24.28|24.08|24.29|24.09|24.27|24.07|9
1644493610000|2022-02-10 11:46:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644493620000|2022-02-10 11:47:00|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|13
1644493630000|2022-02-10 11:47:10|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|10
1644493640000|2022-02-10 11:47:20|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|3
1644493650000|2022-02-10 11:47:30|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|8
1644493660000|2022-02-10 11:47:40|24.25|24.05|24.24|24.04|24.26|24.06|24.24|24.04|9
1644493670000|2022-02-10 11:47:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644493680000|2022-02-10 11:48:00|24.23|24.03|24.23|24.03|24.24|24.04|24.22|24.02|5
1644493690000|2022-02-10 11:48:10|24.22|24.02|24.22|24.02|24.22|24.02|24.21|24.01|15
1644493700000|2022-02-10 11:48:20|24.2|24|24.22|24.02|24.22|24.02|24.2|24|11
1644493710000|2022-02-10 11:48:30|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|6
1644493730000|2022-02-10 11:48:50|24.21|24.01|24.2|24|24.21|24.01|24.2|24|2
1644493740000|2022-02-10 11:49:00|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|5
1644493750000|2022-02-10 11:49:10|24.2|24|24.21|24.01|24.21|24.01|24.2|24|8
1644493760000|2022-02-10 11:49:20|24.2|24|24.2|24|24.21|24.01|24.2|24|9
1644493770000|2022-02-10 11:49:30|24.21|24.01|24.21|24.01|24.21|24.01|24.2|24|11
1644493780000|2022-02-10 11:49:40|24.2|24|24.2|24|24.21|24.01|24.2|24|9
1644493790000|2022-02-10 11:49:50|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|5
1644493800000|2022-02-10 11:50:00|24.18|23.98|24.18|23.98|24.2|24|24.17|23.97|9
1644493810000|2022-02-10 11:50:10|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644493820000|2022-02-10 11:50:20|24.16|23.96|24.14|23.94|24.17|23.97|24.14|23.94|5
1644493830000|2022-02-10 11:50:30|24.13|23.93|24.12|23.92|24.14|23.94|24.12|23.92|4
1644493840000|2022-02-10 11:50:40|24.13|23.93|24.12|23.92|24.13|23.93|24.12|23.92|4
1644493850000|2022-02-10 11:50:50|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|7
1644493860000|2022-02-10 11:51:00|24.12|23.92|24.15|23.95|24.15|23.95|24.11|23.91|10
1644493880000|2022-02-10 11:51:20|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|9
1644493890000|2022-02-10 11:51:30|24.16|23.96|24.16|23.96|24.17|23.97|24.15|23.95|5
1644493900000|2022-02-10 11:51:40|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644493910000|2022-02-10 11:51:50|24.15|23.95|24.17|23.97|24.18|23.98|24.14|23.94|14
1644493920000|2022-02-10 11:52:00|24.18|23.98|24.18|23.98|24.18|23.98|24.18|23.98|1
1644493930000|2022-02-10 11:52:10|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|7
1644493950000|2022-02-10 11:52:30|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|4
1644493960000|2022-02-10 11:52:40|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644493970000|2022-02-10 11:52:50|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644493980000|2022-02-10 11:53:00|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644493990000|2022-02-10 11:53:10|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|7
1644494010000|2022-02-10 11:53:30|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1644494020000|2022-02-10 11:53:40|24.2|24|24.2|24|24.2|24|24.19|23.99|3
1644494030000|2022-02-10 11:53:50|24.19|23.99|24.2|24|24.21|24.01|24.19|23.99|4
1644494040000|2022-02-10 11:54:00|24.21|24.01|24.21|24.01|24.22|24.02|24.2|24|9
1644494070000|2022-02-10 11:54:30|24.22|24.02|24.22|24.02|24.23|24.03|24.21|24.01|9
1644494080000|2022-02-10 11:54:40|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|10
1644494090000|2022-02-10 11:54:50|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644494100000|2022-02-10 11:55:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|5
1644494110000|2022-02-10 11:55:10|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|3
1644494120000|2022-02-10 11:55:20|24.24|24.04|24.24|24.04|24.24|24.04|24.24|24.04|1
1644494130000|2022-02-10 11:55:30|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644494140000|2022-02-10 11:55:40|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644494150000|2022-02-10 11:55:50|24.24|24.04|24.26|24.06|24.26|24.06|24.23|24.03|5
1644494160000|2022-02-10 11:56:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|10
1644494180000|2022-02-10 11:56:20|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644494190000|2022-02-10 11:56:30|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|4
1644494200000|2022-02-10 11:56:40|24.23|24.03|24.25|24.05|24.25|24.05|24.23|24.03|7
1644494210000|2022-02-10 11:56:50|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644494220000|2022-02-10 11:57:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|2
1644494230000|2022-02-10 11:57:10|24.25|24.05|24.25|24.05|24.26|24.06|24.24|24.04|5
1644494240000|2022-02-10 11:57:20|24.26|24.06|24.26|24.06|24.27|24.07|24.25|24.05|8
1644494260000|2022-02-10 11:57:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644494290000|2022-02-10 11:58:10|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644494300000|2022-02-10 11:58:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|6
1644494310000|2022-02-10 11:58:30|24.25|24.05|24.23|24.03|24.25|24.05|24.23|24.03|7
1644494320000|2022-02-10 11:58:40|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|4
1644494340000|2022-02-10 11:59:00|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|4
1644494350000|2022-02-10 11:59:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|6
1644494360000|2022-02-10 11:59:20|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644494370000|2022-02-10 11:59:30|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|3
1644494380000|2022-02-10 11:59:40|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|9
1644494390000|2022-02-10 11:59:50|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|10
1644494400000|2022-02-10 12:00:00|24.22|24.02|24.24|24.04|24.24|24.04|24.22|24.02|9
1644494410000|2022-02-10 12:00:10|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|2
1644494420000|2022-02-10 12:00:20|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644494430000|2022-02-10 12:00:30|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|10
1644494440000|2022-02-10 12:00:40|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|5
1644494450000|2022-02-10 12:00:50|24.2|24|24.2|24|24.2|24|24.2|24|1
1644494460000|2022-02-10 12:01:00|24.19|23.99|24.19|23.99|24.2|24|24.19|23.99|3
1644494470000|2022-02-10 12:01:10|24.2|24|24.2|24|24.2|24|24.2|24|1
1644494480000|2022-02-10 12:01:20|24.21|24.01|24.2|24|24.21|24.01|24.2|24|4
1644494510000|2022-02-10 12:01:50|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644494520000|2022-02-10 12:02:00|24.2|24|24.2|24|24.2|24|24.19|23.99|9
1644494530000|2022-02-10 12:02:10|24.19|23.99|24.2|24|24.2|24|24.19|23.99|2
1644494540000|2022-02-10 12:02:20|24.19|23.99|24.21|24.01|24.21|24.01|24.19|23.99|5
1644494550000|2022-02-10 12:02:30|24.2|24|24.22|24.02|24.23|24.03|24.2|24|7
1644494560000|2022-02-10 12:02:40|24.23|24.03|24.23|24.03|24.23|24.03|24.23|24.03|1
1644494580000|2022-02-10 12:03:00|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|3
1644494590000|2022-02-10 12:03:10|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|8
1644494600000|2022-02-10 12:03:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|6
1644494610000|2022-02-10 12:03:30|24.29|24.09|24.29|24.09|24.29|24.09|24.28|24.08|13
1644494620000|2022-02-10 12:03:40|24.3|24.1|24.29|24.09|24.3|24.1|24.29|24.09|4
1644494630000|2022-02-10 12:03:50|24.28|24.08|24.28|24.08|24.28|24.08|24.28|24.08|1
1644494640000|2022-02-10 12:04:00|24.27|24.07|24.26|24.06|24.28|24.08|24.26|24.06|6
1644494650000|2022-02-10 12:04:10|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|5
1644494660000|2022-02-10 12:04:20|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644494670000|2022-02-10 12:04:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|9
1644494680000|2022-02-10 12:04:40|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|7
1644494690000|2022-02-10 12:04:50|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|7
1644494700000|2022-02-10 12:05:00|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644494710000|2022-02-10 12:05:10|24.27|24.07|24.25|24.05|24.27|24.07|24.25|24.05|5
1644494720000|2022-02-10 12:05:20|24.24|24.04|24.23|24.03|24.25|24.05|24.23|24.03|4
1644494730000|2022-02-10 12:05:30|24.22|24.02|24.23|24.03|24.24|24.04|24.22|24.02|12
1644494740000|2022-02-10 12:05:40|24.24|24.04|24.24|24.04|24.25|24.05|24.23|24.03|11
1644494750000|2022-02-10 12:05:50|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|4
1644494760000|2022-02-10 12:06:00|24.25|24.05|24.24|24.04|24.25|24.05|24.24|24.04|6
1644494770000|2022-02-10 12:06:10|24.25|24.05|24.23|24.03|24.25|24.05|24.23|24.03|7
1644494780000|2022-02-10 12:06:20|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644494790000|2022-02-10 12:06:30|24.22|24.02|24.23|24.03|24.23|24.03|24.22|24.02|2
1644494800000|2022-02-10 12:06:40|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|7
1644494810000|2022-02-10 12:06:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644494820000|2022-02-10 12:07:00|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|2
1644494830000|2022-02-10 12:07:10|24.23|24.03|24.23|24.03|24.23|24.03|24.22|24.02|3
1644494840000|2022-02-10 12:07:20|24.22|24.02|24.22|24.02|24.23|24.03|24.22|24.02|7
1644494850000|2022-02-10 12:07:30|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|6
1644494860000|2022-02-10 12:07:40|24.23|24.03|24.24|24.04|24.24|24.04|24.22|24.02|8
1644494870000|2022-02-10 12:07:50|24.23|24.03|24.24|24.04|24.24|24.04|24.23|24.03|6
1644494880000|2022-02-10 12:08:00|24.23|24.03|24.23|24.03|24.24|24.04|24.23|24.03|3
1644494890000|2022-02-10 12:08:10|24.24|24.04|24.23|24.03|24.24|24.04|24.23|24.03|2
1644494950000|2022-02-10 12:09:10|24.24|24.04|24.24|24.04|24.24|24.04|24.23|24.03|7
1644494960000|2022-02-10 12:09:20|24.25|24.05|24.26|24.06|24.26|24.06|24.24|24.04|6
1644494970000|2022-02-10 12:09:30|24.25|24.05|24.27|24.07|24.27|24.07|24.25|24.05|7
1644494980000|2022-02-10 12:09:40|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|7
1644494990000|2022-02-10 12:09:50|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|11
1644495010000|2022-02-10 12:10:10|24.28|24.08|24.27|24.07|24.28|24.08|24.26|24.06|12
1644495020000|2022-02-10 12:10:20|24.28|24.08|24.28|24.08|24.28|24.08|24.27|24.07|3
1644495030000|2022-02-10 12:10:30|24.29|24.09|24.28|24.08|24.29|24.09|24.27|24.07|8
1644495040000|2022-02-10 12:10:40|24.29|24.09|24.28|24.08|24.29|24.09|24.28|24.08|12
1644495050000|2022-02-10 12:10:50|24.29|24.09|24.28|24.08|24.29|24.09|24.27|24.07|8
1644495060000|2022-02-10 12:11:00|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|4
1644495080000|2022-02-10 12:11:20|24.27|24.07|24.28|24.08|24.28|24.08|24.27|24.07|2
1644495090000|2022-02-10 12:11:30|24.27|24.07|24.27|24.07|24.28|24.08|24.27|24.07|3
1644495120000|2022-02-10 12:12:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644495140000|2022-02-10 12:12:20|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644495150000|2022-02-10 12:12:30|24.26|24.06|24.26|24.06|24.27|24.07|24.26|24.06|7
1644495170000|2022-02-10 12:12:50|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|4
1644495180000|2022-02-10 12:13:00|24.25|24.05|24.25|24.05|24.25|24.05|24.25|24.05|1
1644495190000|2022-02-10 12:13:10|24.24|24.04|24.25|24.05|24.25|24.05|24.24|24.04|4
1644495200000|2022-02-10 12:13:20|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644495210000|2022-02-10 12:13:30|24.26|24.06|24.26|24.06|24.26|24.06|24.25|24.05|5
1644495220000|2022-02-10 12:13:40|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644495230000|2022-02-10 12:13:50|24.27|24.07|24.26|24.06|24.27|24.07|24.26|24.06|2
1644495260000|2022-02-10 12:14:20|24.25|24.05|24.26|24.06|24.26|24.06|24.25|24.05|2
1644495270000|2022-02-10 12:14:30|24.27|24.07|24.27|24.07|24.27|24.07|24.26|24.06|3
1644495290000|2022-02-10 12:14:50|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|2
1644495300000|2022-02-10 12:15:00|24.26|24.06|24.27|24.07|24.27|24.07|24.26|24.06|12
1644495320000|2022-02-10 12:15:20|24.26|24.06|24.26|24.06|24.26|24.06|24.26|24.06|1
1644495330000|2022-02-10 12:15:30|24.25|24.05|24.25|24.05|24.26|24.06|24.25|24.05|3
1644495360000|2022-02-10 12:16:00|24.26|24.06|24.25|24.05|24.26|24.06|24.25|24.05|4
1644495390000|2022-02-10 12:16:30|24.24|24.04|24.24|24.04|24.25|24.05|24.24|24.04|5
1644495410000|2022-02-10 12:16:50|24.23|24.03|24.22|24.02|24.23|24.03|24.22|24.02|4
1644495430000|2022-02-10 12:17:10|24.21|24.01|24.22|24.02|24.22|24.02|24.21|24.01|8
1644495440000|2022-02-10 12:17:20|24.21|24.01|24.22|24.02|24.23|24.03|24.21|24.01|12
1644495450000|2022-02-10 12:17:30|24.21|24.01|24.21|24.01|24.22|24.02|24.21|24.01|3
1644495460000|2022-02-10 12:17:40|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|8
1644495470000|2022-02-10 12:17:50|24.22|24.02|24.21|24.01|24.22|24.02|24.21|24.01|2
1644495500000|2022-02-10 12:18:20|24.2|24|24.2|24|24.21|24.01|24.19|23.99|8
1644495510000|2022-02-10 12:18:30|24.19|23.99|24.19|23.99|24.19|23.99|24.18|23.98|5
1644495520000|2022-02-10 12:18:40|24.18|23.98|24.19|23.99|24.19|23.99|24.18|23.98|2
1644495530000|2022-02-10 12:18:50|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|7
1644495540000|2022-02-10 12:19:00|24.19|23.99|24.18|23.98|24.19|23.99|24.17|23.97|6
1644495550000|2022-02-10 12:19:10|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|7
1644495560000|2022-02-10 12:19:20|24.18|23.98|24.17|23.97|24.18|23.98|24.16|23.96|6
1644495570000|2022-02-10 12:19:30|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|5
1644495580000|2022-02-10 12:19:40|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|2
1644495590000|2022-02-10 12:19:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644495600000|2022-02-10 12:20:00|24.18|23.98|24.18|23.98|24.19|23.99|24.18|23.98|3
1644495610000|2022-02-10 12:20:10|24.19|23.99|24.19|23.99|24.19|23.99|24.19|23.99|1
1644495620000|2022-02-10 12:20:20|24.2|24|24.21|24.01|24.21|24.01|24.19|23.99|4
1644495630000|2022-02-10 12:20:30|24.2|24|24.2|24|24.21|24.01|24.2|24|5
1644495640000|2022-02-10 12:20:40|24.19|23.99|24.17|23.97|24.19|23.99|24.17|23.97|5
1644495650000|2022-02-10 12:20:50|24.16|23.96|24.16|23.96|24.17|23.97|24.16|23.96|3
1644495660000|2022-02-10 12:21:00|24.17|23.97|24.16|23.96|24.17|23.97|24.16|23.96|10
1644495670000|2022-02-10 12:21:10|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|5
1644495680000|2022-02-10 12:21:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|7
1644495690000|2022-02-10 12:21:30|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|4
1644495700000|2022-02-10 12:21:40|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644495730000|2022-02-10 12:22:10|24.16|23.96|24.18|23.98|24.18|23.98|24.16|23.96|11
1644495740000|2022-02-10 12:22:20|24.17|23.97|24.18|23.98|24.18|23.98|24.17|23.97|6
1644495760000|2022-02-10 12:22:40|24.19|23.99|24.18|23.98|24.19|23.99|24.18|23.98|4
1644495770000|2022-02-10 12:22:50|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644495780000|2022-02-10 12:23:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|8
1644495790000|2022-02-10 12:23:10|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|4
1644495800000|2022-02-10 12:23:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644495810000|2022-02-10 12:23:30|24.14|23.94|24.13|23.93|24.14|23.94|24.12|23.92|4
1644495820000|2022-02-10 12:23:40|24.12|23.92|24.1|23.9|24.12|23.92|24.09|23.89|5
1644495830000|2022-02-10 12:23:50|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|11
1644495840000|2022-02-10 12:24:00|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|9
1644495850000|2022-02-10 12:24:10|24.13|23.93|24.13|23.93|24.14|23.94|24.12|23.92|5
1644495860000|2022-02-10 12:24:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|10
1644495870000|2022-02-10 12:24:30|24.14|23.94|24.14|23.94|24.14|23.94|24.13|23.93|11
1644495880000|2022-02-10 12:24:40|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|6
1644495890000|2022-02-10 12:24:50|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644495900000|2022-02-10 12:25:00|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|6
1644495910000|2022-02-10 12:25:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|5
1644495920000|2022-02-10 12:25:20|24.14|23.94|24.15|23.95|24.16|23.96|24.14|23.94|4
1644495940000|2022-02-10 12:25:40|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|4
1644495950000|2022-02-10 12:25:50|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|7
1644495960000|2022-02-10 12:26:00|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644495970000|2022-02-10 12:26:10|24.15|23.95|24.15|23.95|24.15|23.95|24.14|23.94|7
1644495980000|2022-02-10 12:26:20|24.14|23.94|24.16|23.96|24.16|23.96|24.14|23.94|9
1644495990000|2022-02-10 12:26:30|24.17|23.97|24.16|23.96|24.17|23.97|24.15|23.95|8
1644496000000|2022-02-10 12:26:40|24.15|23.95|24.15|23.95|24.15|23.95|24.15|23.95|1
1644496010000|2022-02-10 12:26:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644496020000|2022-02-10 12:27:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|10
1644496030000|2022-02-10 12:27:10|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|3
1644496040000|2022-02-10 12:27:20|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|3
1644496050000|2022-02-10 12:27:30|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644496060000|2022-02-10 12:27:40|24.16|23.96|24.16|23.96|24.16|23.96|24.15|23.95|7
1644496070000|2022-02-10 12:27:50|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644496080000|2022-02-10 12:28:00|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|5
1644496090000|2022-02-10 12:28:10|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644496100000|2022-02-10 12:28:20|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|2
1644496110000|2022-02-10 12:28:30|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|6
1644496140000|2022-02-10 12:29:00|24.17|23.97|24.17|23.97|24.17|23.97|24.16|23.96|3
1644496150000|2022-02-10 12:29:10|24.18|23.98|24.17|23.97|24.18|23.98|24.17|23.97|2
1644496160000|2022-02-10 12:29:20|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644496170000|2022-02-10 12:29:30|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|5
1644496190000|2022-02-10 12:29:50|24.18|23.98|24.18|23.98|24.18|23.98|24.17|23.97|5
1644496200000|2022-02-10 12:30:00|24.17|23.97|24.17|23.97|24.17|23.97|24.17|23.97|1
1644496210000|2022-02-10 12:30:10|24.18|23.98|24.18|23.98|24.19|23.99|24.17|23.97|7
1644496240000|2022-02-10 12:30:40|24.17|23.97|24.17|23.97|24.18|23.98|24.17|23.97|3
1644496250000|2022-02-10 12:30:50|24.16|23.96|24.16|23.96|24.16|23.96|24.16|23.96|1
1644496260000|2022-02-10 12:31:00|24.15|23.95|24.16|23.96|24.16|23.96|24.15|23.95|4
1644496270000|2022-02-10 12:31:10|24.15|23.95|24.14|23.94|24.16|23.96|24.14|23.94|8
1644496280000|2022-02-10 12:31:20|24.13|23.93|24.12|23.92|24.14|23.94|24.11|23.91|6
1644496290000|2022-02-10 12:31:30|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|8
1644496310000|2022-02-10 12:31:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644496320000|2022-02-10 12:32:00|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|4
1644496330000|2022-02-10 12:32:10|24.13|23.93|24.14|23.94|24.14|23.94|24.12|23.92|12
1644496340000|2022-02-10 12:32:20|24.15|23.95|24.14|23.94|24.15|23.95|24.13|23.93|8
1644496350000|2022-02-10 12:32:30|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644496360000|2022-02-10 12:32:40|24.14|23.94|24.14|23.94|24.15|23.95|24.13|23.93|5
1644496390000|2022-02-10 12:33:10|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|9
1644496400000|2022-02-10 12:33:20|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644496410000|2022-02-10 12:33:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|2
1644496420000|2022-02-10 12:33:40|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644496430000|2022-02-10 12:33:50|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|4
1644496440000|2022-02-10 12:34:00|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644496460000|2022-02-10 12:34:20|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|2
1644496490000|2022-02-10 12:34:50|24.15|23.95|24.16|23.96|24.16|23.96|24.14|23.94|8
1644496500000|2022-02-10 12:35:00|24.15|23.95|24.15|23.95|24.16|23.96|24.15|23.95|7
1644496510000|2022-02-10 12:35:10|24.14|23.94|24.14|23.94|24.15|23.95|24.14|23.94|5
1644496520000|2022-02-10 12:35:20|24.15|23.95|24.14|23.94|24.15|23.95|24.14|23.94|2
1644496530000|2022-02-10 12:35:30|24.13|23.93|24.14|23.94|24.14|23.94|24.13|23.93|4
1644496540000|2022-02-10 12:35:40|24.13|23.93|24.13|23.93|24.14|23.94|24.13|23.93|3
1644496560000|2022-02-10 12:36:00|24.12|23.92|24.13|23.93|24.14|23.94|24.12|23.92|6
1644496570000|2022-02-10 12:36:10|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|6
1644496580000|2022-02-10 12:36:20|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|4
1644496590000|2022-02-10 12:36:30|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|2
1644496600000|2022-02-10 12:36:40|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644496610000|2022-02-10 12:36:50|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644496630000|2022-02-10 12:37:10|24.12|23.92|24.12|23.92|24.12|23.92|24.11|23.91|3
1644496640000|2022-02-10 12:37:20|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1644496650000|2022-02-10 12:37:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644496670000|2022-02-10 12:37:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644496680000|2022-02-10 12:38:00|24.1|23.9|24.11|23.91|24.12|23.92|24.09|23.89|6
1644496690000|2022-02-10 12:38:10|24.12|23.92|24.11|23.91|24.12|23.92|24.1|23.9|6
1644496720000|2022-02-10 12:38:40|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644496750000|2022-02-10 12:39:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644496760000|2022-02-10 12:39:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644496770000|2022-02-10 12:39:30|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644496810000|2022-02-10 12:40:10|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644496830000|2022-02-10 12:40:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644496840000|2022-02-10 12:40:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644496860000|2022-02-10 12:41:00|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|2
1644496870000|2022-02-10 12:41:10|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|7
1644496880000|2022-02-10 12:41:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644496890000|2022-02-10 12:41:30|24.06|23.86|24.04|23.84|24.06|23.86|24.03|23.83|9
1644496900000|2022-02-10 12:41:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1644496910000|2022-02-10 12:41:50|24.04|23.84|24.03|23.83|24.04|23.84|24.02|23.82|8
1644496920000|2022-02-10 12:42:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1644496930000|2022-02-10 12:42:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1644496940000|2022-02-10 12:42:20|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|4
1644496950000|2022-02-10 12:42:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1644496960000|2022-02-10 12:42:40|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1644496970000|2022-02-10 12:42:50|24|23.8|24|23.8|24.01|23.81|23.99|23.79|5
1644496980000|2022-02-10 12:43:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1644496990000|2022-02-10 12:43:10|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1644497000000|2022-02-10 12:43:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1644497010000|2022-02-10 12:43:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1644497030000|2022-02-10 12:43:50|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|7
1644497040000|2022-02-10 12:44:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1644497080000|2022-02-10 12:44:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1644497090000|2022-02-10 12:44:50|23.93|23.73|23.95|23.75|23.95|23.75|23.92|23.72|11
1644497100000|2022-02-10 12:45:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1644497110000|2022-02-10 12:45:10|23.96|23.76|23.99|23.79|23.99|23.79|23.95|23.75|12
1644497130000|2022-02-10 12:45:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644497140000|2022-02-10 12:45:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644497160000|2022-02-10 12:46:00|23.97|23.77|23.99|23.79|23.99|23.79|23.97|23.77|6
1644497170000|2022-02-10 12:46:10|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|4
1644497180000|2022-02-10 12:46:20|23.96|23.76|23.96|23.76|23.98|23.78|23.96|23.76|11
1644497190000|2022-02-10 12:46:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644497200000|2022-02-10 12:46:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644497210000|2022-02-10 12:46:50|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|13
1644497220000|2022-02-10 12:47:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644497230000|2022-02-10 12:47:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1644497240000|2022-02-10 12:47:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644497250000|2022-02-10 12:47:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1644497270000|2022-02-10 12:47:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1644497280000|2022-02-10 12:48:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|6
1644497310000|2022-02-10 12:48:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644497320000|2022-02-10 12:48:40|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1644497330000|2022-02-10 12:48:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|9
1644497340000|2022-02-10 12:49:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1644497350000|2022-02-10 12:49:10|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|7
1644497360000|2022-02-10 12:49:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644497370000|2022-02-10 12:49:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644497380000|2022-02-10 12:49:40|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|8
1644497390000|2022-02-10 12:49:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1644497410000|2022-02-10 12:50:10|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|6
1644497420000|2022-02-10 12:50:20|24|23.8|23.98|23.78|24|23.8|23.98|23.78|5
1644497430000|2022-02-10 12:50:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|5
1644497440000|2022-02-10 12:50:40|23.99|23.79|23.98|23.78|23.99|23.79|23.97|23.77|5
1644497450000|2022-02-10 12:50:50|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1644497460000|2022-02-10 12:51:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1644497470000|2022-02-10 12:51:10|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644497480000|2022-02-10 12:51:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|7
1644497490000|2022-02-10 12:51:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1644497500000|2022-02-10 12:51:40|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|7
1644497510000|2022-02-10 12:51:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1644497520000|2022-02-10 12:52:00|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1644497530000|2022-02-10 12:52:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1644497540000|2022-02-10 12:52:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|8
1644497550000|2022-02-10 12:52:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1644497560000|2022-02-10 12:52:40|23.98|23.78|24.02|23.82|24.02|23.82|23.98|23.78|6
1644497570000|2022-02-10 12:52:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|6
1644497580000|2022-02-10 12:53:00|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644497590000|2022-02-10 12:53:10|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|6
1644497600000|2022-02-10 12:53:20|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1644497610000|2022-02-10 12:53:30|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|3
1644497620000|2022-02-10 12:53:40|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|10
1644497630000|2022-02-10 12:53:50|24.07|23.87|24.06|23.86|24.07|23.87|24.05|23.85|6
1644497640000|2022-02-10 12:54:00|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|14
1644497650000|2022-02-10 12:54:10|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644497660000|2022-02-10 12:54:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644497670000|2022-02-10 12:54:30|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|9
1644497680000|2022-02-10 12:54:40|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644497690000|2022-02-10 12:54:50|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644497700000|2022-02-10 12:55:00|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|6
1644497710000|2022-02-10 12:55:10|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644497720000|2022-02-10 12:55:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1644497730000|2022-02-10 12:55:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644497740000|2022-02-10 12:55:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|11
1644497750000|2022-02-10 12:55:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644497780000|2022-02-10 12:56:20|24.06|23.86|24.06|23.86|24.06|23.86|24.05|23.85|5
1644497790000|2022-02-10 12:56:30|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644497800000|2022-02-10 12:56:40|24.06|23.86|24.05|23.85|24.06|23.86|24.04|23.84|4
1644497810000|2022-02-10 12:56:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|4
1644497820000|2022-02-10 12:57:00|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1644497860000|2022-02-10 12:57:40|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1644497870000|2022-02-10 12:57:50|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1644497880000|2022-02-10 12:58:00|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644497890000|2022-02-10 12:58:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644497900000|2022-02-10 12:58:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644497910000|2022-02-10 12:58:30|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|5
1644497930000|2022-02-10 12:58:50|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644497940000|2022-02-10 12:59:00|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644497980000|2022-02-10 12:59:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644497990000|2022-02-10 12:59:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644498000000|2022-02-10 13:00:00|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644498010000|2022-02-10 13:00:10|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|2
1644498020000|2022-02-10 13:00:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644498030000|2022-02-10 13:00:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1644498040000|2022-02-10 13:00:40|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|4
1644498050000|2022-02-10 13:00:50|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|7
1644498060000|2022-02-10 13:01:00|24.02|23.82|24.01|23.81|24.02|23.82|24|23.8|8
1644498070000|2022-02-10 13:01:10|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1644498080000|2022-02-10 13:01:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1644498100000|2022-02-10 13:01:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1644498120000|2022-02-10 13:02:00|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|9
1644498130000|2022-02-10 13:02:10|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|6
1644498140000|2022-02-10 13:02:20|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644498150000|2022-02-10 13:02:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1644498160000|2022-02-10 13:02:40|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644498170000|2022-02-10 13:02:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644498180000|2022-02-10 13:03:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644498190000|2022-02-10 13:03:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1644498200000|2022-02-10 13:03:20|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|9
1644498210000|2022-02-10 13:03:30|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|3
1644498220000|2022-02-10 13:03:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644498240000|2022-02-10 13:04:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1644498250000|2022-02-10 13:04:10|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1644498260000|2022-02-10 13:04:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644498270000|2022-02-10 13:04:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644498280000|2022-02-10 13:04:40|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|7
1644498290000|2022-02-10 13:04:50|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1644498300000|2022-02-10 13:05:00|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1644498320000|2022-02-10 13:05:20|24|23.8|24.01|23.81|24.02|23.82|24|23.8|10
1644498330000|2022-02-10 13:05:30|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1644498340000|2022-02-10 13:05:40|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1644498350000|2022-02-10 13:05:50|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644498360000|2022-02-10 13:06:00|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|11
1644498370000|2022-02-10 13:06:10|24.07|23.87|24.08|23.88|24.08|23.88|24.06|23.86|8
1644498380000|2022-02-10 13:06:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|10
1644498390000|2022-02-10 13:06:30|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|3
1644498400000|2022-02-10 13:06:40|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644498410000|2022-02-10 13:06:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1644498420000|2022-02-10 13:07:00|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644498430000|2022-02-10 13:07:10|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1644498450000|2022-02-10 13:07:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1644498460000|2022-02-10 13:07:40|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1644498470000|2022-02-10 13:07:50|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|4
1644498480000|2022-02-10 13:08:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644498490000|2022-02-10 13:08:10|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|9
1644498500000|2022-02-10 13:08:20|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|8
1644498510000|2022-02-10 13:08:30|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|2
1644498520000|2022-02-10 13:08:40|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|5
1644498530000|2022-02-10 13:08:50|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|6
1644498550000|2022-02-10 13:09:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644498560000|2022-02-10 13:09:20|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|6
1644498570000|2022-02-10 13:09:30|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644498590000|2022-02-10 13:09:50|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|3
1644498600000|2022-02-10 13:10:00|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|3
1644498610000|2022-02-10 13:10:10|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|5
1644498620000|2022-02-10 13:10:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644498630000|2022-02-10 13:10:30|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1644498640000|2022-02-10 13:10:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|4
1644498660000|2022-02-10 13:11:00|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1644498670000|2022-02-10 13:11:10|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1644498680000|2022-02-10 13:11:20|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|5
1644498690000|2022-02-10 13:11:30|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1644498700000|2022-02-10 13:11:40|24.07|23.87|24.09|23.89|24.09|23.89|24.07|23.87|3
1644498710000|2022-02-10 13:11:50|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|7
1644498720000|2022-02-10 13:12:00|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|6
1644498750000|2022-02-10 13:12:30|24.1|23.9|24.1|23.9|24.1|23.9|24.1|23.9|1
1644498760000|2022-02-10 13:12:40|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|4
1644498770000|2022-02-10 13:12:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644498780000|2022-02-10 13:13:00|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|6
1644498790000|2022-02-10 13:13:10|24.11|23.91|24.12|23.92|24.12|23.92|24.1|23.9|14
1644498800000|2022-02-10 13:13:20|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|5
1644498810000|2022-02-10 13:13:30|24.12|23.92|24.14|23.94|24.14|23.94|24.12|23.92|9
1644498820000|2022-02-10 13:13:40|24.15|23.95|24.13|23.93|24.15|23.95|24.13|23.93|5
1644498830000|2022-02-10 13:13:50|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644498840000|2022-02-10 13:14:00|24.12|23.92|24.13|23.93|24.13|23.93|24.12|23.92|6
1644498850000|2022-02-10 13:14:10|24.12|23.92|24.12|23.92|24.13|23.93|24.12|23.92|3
1644498860000|2022-02-10 13:14:20|24.13|23.93|24.13|23.93|24.13|23.93|24.12|23.92|3
1644498870000|2022-02-10 13:14:30|24.12|23.92|24.11|23.91|24.13|23.93|24.1|23.9|6
1644498880000|2022-02-10 13:14:40|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644498890000|2022-02-10 13:14:50|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644498900000|2022-02-10 13:15:00|24.11|23.91|24.11|23.91|24.12|23.92|24.1|23.9|7
1644498910000|2022-02-10 13:15:10|24.1|23.9|24.12|23.92|24.12|23.92|24.1|23.9|4
1644498920000|2022-02-10 13:15:20|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|2
1644498930000|2022-02-10 13:15:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|3
1644498940000|2022-02-10 13:15:40|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1644498950000|2022-02-10 13:15:50|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1644498960000|2022-02-10 13:16:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|4
1644498970000|2022-02-10 13:16:10|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|9
1644498980000|2022-02-10 13:16:20|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|2
1644498990000|2022-02-10 13:16:30|24.11|23.91|24.11|23.91|24.11|23.91|24.11|23.91|1
1644499000000|2022-02-10 13:16:40|24.12|23.92|24.1|23.9|24.12|23.92|24.1|23.9|3
1644499010000|2022-02-10 13:16:50|24.11|23.91|24.1|23.9|24.11|23.91|24.1|23.9|4
1644499020000|2022-02-10 13:17:00|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1644499030000|2022-02-10 13:17:10|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644499040000|2022-02-10 13:17:20|24.1|23.9|24.13|23.93|24.13|23.93|24.1|23.9|6
1644499050000|2022-02-10 13:17:30|24.12|23.92|24.11|23.91|24.13|23.93|24.11|23.91|10
1644499060000|2022-02-10 13:17:40|24.12|23.92|24.12|23.92|24.12|23.92|24.12|23.92|1
1644499070000|2022-02-10 13:17:50|24.11|23.91|24.11|23.91|24.13|23.93|24.1|23.9|12
1644499080000|2022-02-10 13:18:00|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|6
1644499090000|2022-02-10 13:18:10|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|10
1644499100000|2022-02-10 13:18:20|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1644499110000|2022-02-10 13:18:30|24.1|23.9|24.11|23.91|24.12|23.92|24.1|23.9|6
1644499120000|2022-02-10 13:18:40|24.1|23.9|24.1|23.9|24.12|23.92|24.1|23.9|10
1644499130000|2022-02-10 13:18:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644499140000|2022-02-10 13:19:00|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|5
1644499170000|2022-02-10 13:19:30|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|7
1644499180000|2022-02-10 13:19:40|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644499190000|2022-02-10 13:19:50|24.11|23.91|24.11|23.91|24.11|23.91|24.1|23.9|5
1644499200000|2022-02-10 13:20:00|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1644499210000|2022-02-10 13:20:10|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1644499220000|2022-02-10 13:20:20|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|7
1644499230000|2022-02-10 13:20:30|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644499240000|2022-02-10 13:20:40|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1644499250000|2022-02-10 13:20:50|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|3
1644499260000|2022-02-10 13:21:00|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|8
1644499270000|2022-02-10 13:21:10|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|3
1644499280000|2022-02-10 13:21:20|24.09|23.89|24.09|23.89|24.1|23.9|24.09|23.89|3
1644499290000|2022-02-10 13:21:30|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|5
1644499300000|2022-02-10 13:21:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|8
1644499310000|2022-02-10 13:21:50|24.07|23.87|24.06|23.86|24.08|23.88|24.06|23.86|4
1644499320000|2022-02-10 13:22:00|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1644499330000|2022-02-10 13:22:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|8
1644499340000|2022-02-10 13:22:20|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|10
1644499350000|2022-02-10 13:22:30|24.07|23.87|24.07|23.87|24.08|23.88|24.06|23.86|9
1644499360000|2022-02-10 13:22:40|24.08|23.88|24.07|23.87|24.08|23.88|24.07|23.87|2
1644499370000|2022-02-10 13:22:50|24.06|23.86|24.06|23.86|24.08|23.88|24.06|23.86|4
1644499380000|2022-02-10 13:23:00|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|5
1644499390000|2022-02-10 13:23:10|24.06|23.86|24.07|23.87|24.07|23.87|24.06|23.86|6
1644499400000|2022-02-10 13:23:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1644499420000|2022-02-10 13:23:40|24.07|23.87|24.05|23.85|24.07|23.87|24.05|23.85|13
1644499430000|2022-02-10 13:23:50|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1644499440000|2022-02-10 13:24:00|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|10
1644499450000|2022-02-10 13:24:10|24.03|23.83|24.05|23.85|24.06|23.86|24.03|23.83|9
1644499460000|2022-02-10 13:24:20|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1644499470000|2022-02-10 13:24:30|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644499480000|2022-02-10 13:24:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1644499490000|2022-02-10 13:24:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644499500000|2022-02-10 13:25:00|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644499510000|2022-02-10 13:25:10|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644499520000|2022-02-10 13:25:20|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|2
1644499570000|2022-02-10 13:26:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|4
1644499580000|2022-02-10 13:26:20|24.07|23.87|24.05|23.85|24.07|23.87|24.04|23.84|9
1644499590000|2022-02-10 13:26:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|5
1644499600000|2022-02-10 13:26:40|24.03|23.83|24.03|23.83|24.05|23.85|24.03|23.83|5
1644499610000|2022-02-10 13:26:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1644499620000|2022-02-10 13:27:00|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|7
1644499630000|2022-02-10 13:27:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644499640000|2022-02-10 13:27:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644499650000|2022-02-10 13:27:30|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644499660000|2022-02-10 13:27:40|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|9
1644499670000|2022-02-10 13:27:50|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1644499690000|2022-02-10 13:28:10|24.01|23.81|24|23.8|24.02|23.82|24|23.8|8
1644499700000|2022-02-10 13:28:20|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1644499710000|2022-02-10 13:28:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1644499720000|2022-02-10 13:28:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1644499730000|2022-02-10 13:28:50|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|4
1644499740000|2022-02-10 13:29:00|24.03|23.83|24.04|23.84|24.05|23.85|24.03|23.83|12
1644499750000|2022-02-10 13:29:10|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1644499760000|2022-02-10 13:29:20|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|10
1644499770000|2022-02-10 13:29:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1644499780000|2022-02-10 13:29:40|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|7
1644499790000|2022-02-10 13:29:50|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|2
1644499800000|2022-02-10 13:30:00|24.06|23.86|24.02|23.82|24.06|23.86|24.01|23.81|11
1644499810000|2022-02-10 13:30:10|24|23.8|23.94|23.74|24.02|23.82|23.93|23.73|20
1644499820000|2022-02-10 13:30:20|23.93|23.73|23.87|23.67|23.93|23.73|23.87|23.67|12
1644499830000|2022-02-10 13:30:30|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|18
1644499840000|2022-02-10 13:30:40|23.84|23.64|23.79|23.59|23.84|23.64|23.79|23.59|13
1644499850000|2022-02-10 13:30:50|23.8|23.6|23.73|23.53|23.8|23.6|23.73|23.53|8
1644499860000|2022-02-10 13:31:00|23.71|23.51|23.62|23.42|23.71|23.51|23.61|23.41|21
1644499870000|2022-02-10 13:31:10|23.63|23.43|23.61|23.41|23.65|23.45|23.61|23.41|9
1644499880000|2022-02-10 13:31:20|23.62|23.42|23.59|23.39|23.65|23.45|23.59|23.39|14
1644499890000|2022-02-10 13:31:30|23.58|23.38|23.58|23.38|23.58|23.38|23.56|23.36|17
1644499900000|2022-02-10 13:31:40|23.57|23.37|23.56|23.36|23.59|23.39|23.56|23.36|10
1644499910000|2022-02-10 13:31:50|23.57|23.37|23.54|23.34|23.57|23.37|23.53|23.33|16
1644499920000|2022-02-10 13:32:00|23.53|23.33|23.47|23.27|23.53|23.33|23.47|23.27|13
1644499930000|2022-02-10 13:32:10|23.48|23.28|23.52|23.32|23.52|23.32|23.47|23.27|12
1644499940000|2022-02-10 13:32:20|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|9
1644499950000|2022-02-10 13:32:30|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|9
1644499960000|2022-02-10 13:32:40|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|13
1644499970000|2022-02-10 13:32:50|23.58|23.38|23.55|23.35|23.6|23.4|23.55|23.35|12
1644499980000|2022-02-10 13:33:00|23.56|23.36|23.54|23.34|23.56|23.36|23.51|23.31|14
1644499990000|2022-02-10 13:33:10|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|18
1644500000000|2022-02-10 13:33:20|23.54|23.34|23.57|23.37|23.57|23.37|23.54|23.34|16
1644500010000|2022-02-10 13:33:30|23.58|23.38|23.59|23.39|23.6|23.4|23.56|23.36|10
1644500020000|2022-02-10 13:33:40|23.6|23.4|23.6|23.4|23.62|23.42|23.59|23.39|17
1644500030000|2022-02-10 13:33:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|13
1644500040000|2022-02-10 13:34:00|23.6|23.4|23.55|23.35|23.6|23.4|23.55|23.35|16
1644500050000|2022-02-10 13:34:10|23.54|23.34|23.51|23.31|23.55|23.35|23.51|23.31|18
1644500060000|2022-02-10 13:34:20|23.49|23.29|23.44|23.24|23.49|23.29|23.44|23.24|10
1644500070000|2022-02-10 13:34:30|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|12
1644500080000|2022-02-10 13:34:40|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|10
1644500090000|2022-02-10 13:34:50|23.46|23.26|23.47|23.27|23.48|23.28|23.45|23.25|10
1644500100000|2022-02-10 13:35:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|7
1644500110000|2022-02-10 13:35:10|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|6
1644500120000|2022-02-10 13:35:20|23.41|23.21|23.34|23.14|23.41|23.21|23.34|23.14|11
1644500130000|2022-02-10 13:35:30|23.35|23.15|23.32|23.12|23.35|23.15|23.31|23.11|6
1644500140000|2022-02-10 13:35:40|23.31|23.11|23.25|23.05|23.33|23.13|23.25|23.05|15
1644500150000|2022-02-10 13:35:50|23.24|23.04|23.21|23.01|23.25|23.05|23.2|23|16
1644500160000|2022-02-10 13:36:00|23.2|23|23.24|23.04|23.24|23.04|23.18|22.98|16
1644500170000|2022-02-10 13:36:10|23.23|23.03|23.25|23.05|23.28|23.08|23.23|23.03|20
1644500180000|2022-02-10 13:36:20|23.26|23.06|23.3|23.1|23.31|23.11|23.26|23.06|10
1644500190000|2022-02-10 13:36:30|23.31|23.11|23.28|23.08|23.32|23.12|23.28|23.08|9
1644500200000|2022-02-10 13:36:40|23.27|23.07|23.24|23.04|23.28|23.08|23.24|23.04|11
1644500210000|2022-02-10 13:36:50|23.23|23.03|23.21|23.01|23.24|23.04|23.21|23.01|11
1644500220000|2022-02-10 13:37:00|23.2|23|23.21|23.01|23.22|23.02|23.2|23|10
1644500230000|2022-02-10 13:37:10|23.22|23.02|23.26|23.06|23.26|23.06|23.22|23.02|13
1644500240000|2022-02-10 13:37:20|23.25|23.05|23.29|23.09|23.3|23.1|23.25|23.05|9
1644500250000|2022-02-10 13:37:30|23.3|23.1|23.34|23.14|23.34|23.14|23.29|23.09|15
1644500260000|2022-02-10 13:37:40|23.35|23.15|23.39|23.19|23.39|23.19|23.35|23.15|5
1644500270000|2022-02-10 13:37:50|23.38|23.18|23.38|23.18|23.4|23.2|23.38|23.18|4
1644500280000|2022-02-10 13:38:00|23.37|23.17|23.4|23.2|23.42|23.22|23.37|23.17|9
1644500290000|2022-02-10 13:38:10|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|6
1644500300000|2022-02-10 13:38:20|23.39|23.19|23.34|23.14|23.39|23.19|23.34|23.14|12
1644500310000|2022-02-10 13:38:30|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|7
1644500320000|2022-02-10 13:38:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644500330000|2022-02-10 13:38:50|23.37|23.17|23.38|23.18|23.39|23.19|23.36|23.16|12
1644500340000|2022-02-10 13:39:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|5
1644500350000|2022-02-10 13:39:10|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|8
1644500360000|2022-02-10 13:39:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644500370000|2022-02-10 13:39:30|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|11
1644500380000|2022-02-10 13:39:40|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1644500390000|2022-02-10 13:39:50|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|9
1644500400000|2022-02-10 13:40:00|23.34|23.14|23.32|23.12|23.35|23.15|23.32|23.12|11
1644500410000|2022-02-10 13:40:10|23.31|23.11|23.3|23.1|23.33|23.13|23.3|23.1|8
1644500420000|2022-02-10 13:40:20|23.29|23.09|23.26|23.06|23.3|23.1|23.25|23.05|13
1644500430000|2022-02-10 13:40:30|23.25|23.05|23.24|23.04|23.26|23.06|23.23|23.03|17
1644500440000|2022-02-10 13:40:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1644500450000|2022-02-10 13:40:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644500460000|2022-02-10 13:41:00|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|8
1644500470000|2022-02-10 13:41:10|23.27|23.07|23.31|23.11|23.32|23.12|23.26|23.06|12
1644500480000|2022-02-10 13:41:20|23.32|23.12|23.29|23.09|23.32|23.12|23.29|23.09|8
1644500490000|2022-02-10 13:41:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1644500500000|2022-02-10 13:41:40|23.3|23.1|23.29|23.09|23.3|23.1|23.28|23.08|4
1644500510000|2022-02-10 13:41:50|23.28|23.08|23.25|23.05|23.28|23.08|23.25|23.05|4
1644500520000|2022-02-10 13:42:00|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|11
1644500530000|2022-02-10 13:42:10|23.23|23.03|23.24|23.04|23.24|23.04|23.22|23.02|4
1644500550000|2022-02-10 13:42:30|23.25|23.05|23.25|23.05|23.27|23.07|23.24|23.04|7
1644500560000|2022-02-10 13:42:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644500570000|2022-02-10 13:42:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|12
1644500580000|2022-02-10 13:43:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|9
1644500590000|2022-02-10 13:43:10|23.24|23.04|23.2|23|23.24|23.04|23.2|23|7
1644500600000|2022-02-10 13:43:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1644500610000|2022-02-10 13:43:30|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|10
1644500620000|2022-02-10 13:43:40|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|7
1644500630000|2022-02-10 13:43:50|23.16|22.96|23.17|22.97|23.18|22.98|23.15|22.95|12
1644500640000|2022-02-10 13:44:00|23.18|22.98|23.18|22.98|23.18|22.98|23.16|22.96|11
1644500650000|2022-02-10 13:44:10|23.19|22.99|23.2|23|23.2|23|23.18|22.98|14
1644500660000|2022-02-10 13:44:20|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|11
1644500670000|2022-02-10 13:44:30|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|5
1644500680000|2022-02-10 13:44:40|23.25|23.05|23.27|23.07|23.28|23.08|23.25|23.05|6
1644500690000|2022-02-10 13:44:50|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|12
1644500700000|2022-02-10 13:45:00|23.26|23.06|23.31|23.11|23.31|23.11|23.26|23.06|10
1644500710000|2022-02-10 13:45:10|23.32|23.12|23.32|23.12|23.32|23.12|23.3|23.1|11
1644500720000|2022-02-10 13:45:20|23.31|23.11|23.3|23.1|23.33|23.13|23.3|23.1|8
1644500730000|2022-02-10 13:45:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644500740000|2022-02-10 13:45:40|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|7
1644500750000|2022-02-10 13:45:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644500760000|2022-02-10 13:46:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|9
1644500770000|2022-02-10 13:46:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644500780000|2022-02-10 13:46:20|23.3|23.1|23.33|23.13|23.33|23.13|23.3|23.1|4
1644500790000|2022-02-10 13:46:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1644500800000|2022-02-10 13:46:40|23.3|23.1|23.29|23.09|23.31|23.11|23.29|23.09|6
1644500810000|2022-02-10 13:46:50|23.28|23.08|23.26|23.06|23.3|23.1|23.26|23.06|9
1644500820000|2022-02-10 13:47:00|23.25|23.05|23.21|23.01|23.26|23.06|23.21|23.01|10
1644500830000|2022-02-10 13:47:10|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|8
1644500840000|2022-02-10 13:47:20|23.2|23|23.2|23|23.2|23|23.19|22.99|15
1644500850000|2022-02-10 13:47:30|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|9
1644500860000|2022-02-10 13:47:40|23.2|23|23.2|23|23.2|23|23.18|22.98|5
1644500870000|2022-02-10 13:47:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1644500880000|2022-02-10 13:48:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1644500890000|2022-02-10 13:48:10|23.18|22.98|23.2|23|23.2|23|23.18|22.98|5
1644500900000|2022-02-10 13:48:20|23.21|23.01|23.23|23.03|23.24|23.04|23.2|23|7
1644500910000|2022-02-10 13:48:30|23.24|23.04|23.26|23.06|23.26|23.06|23.23|23.03|11
1644500920000|2022-02-10 13:48:40|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|11
1644500930000|2022-02-10 13:48:50|23.25|23.05|23.26|23.06|23.27|23.07|23.25|23.05|11
1644500940000|2022-02-10 13:49:00|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|6
1644500950000|2022-02-10 13:49:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1644500960000|2022-02-10 13:49:20|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|7
1644500970000|2022-02-10 13:49:30|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|3
1644500980000|2022-02-10 13:49:40|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|10
1644500990000|2022-02-10 13:49:50|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|7
1644501000000|2022-02-10 13:50:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644501010000|2022-02-10 13:50:10|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|9
1644501020000|2022-02-10 13:50:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644501030000|2022-02-10 13:50:30|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|8
1644501040000|2022-02-10 13:50:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1644501050000|2022-02-10 13:50:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1644501060000|2022-02-10 13:51:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|9
1644501070000|2022-02-10 13:51:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644501080000|2022-02-10 13:51:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644501090000|2022-02-10 13:51:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|7
1644501100000|2022-02-10 13:51:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1644501110000|2022-02-10 13:51:50|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|6
1644501120000|2022-02-10 13:52:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1644501130000|2022-02-10 13:52:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1644501140000|2022-02-10 13:52:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644501150000|2022-02-10 13:52:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1644501160000|2022-02-10 13:52:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644501170000|2022-02-10 13:52:50|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|3
1644501180000|2022-02-10 13:53:00|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1644501190000|2022-02-10 13:53:10|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|5
1644501200000|2022-02-10 13:53:20|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1644501210000|2022-02-10 13:53:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644501220000|2022-02-10 13:53:40|23.26|23.06|23.28|23.08|23.28|23.08|23.26|23.06|7
1644501230000|2022-02-10 13:53:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|8
1644501240000|2022-02-10 13:54:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1644501250000|2022-02-10 13:54:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1644501260000|2022-02-10 13:54:20|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1644501270000|2022-02-10 13:54:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1644501280000|2022-02-10 13:54:40|23.27|23.07|23.25|23.05|23.28|23.08|23.25|23.05|9
1644501290000|2022-02-10 13:54:50|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|4
1644501300000|2022-02-10 13:55:00|23.22|23.02|23.22|23.02|23.24|23.04|23.22|23.02|5
1644501310000|2022-02-10 13:55:10|23.23|23.03|23.21|23.01|23.24|23.04|23.21|23.01|7
1644501320000|2022-02-10 13:55:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1644501330000|2022-02-10 13:55:30|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|8
1644501340000|2022-02-10 13:55:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|9
1644501350000|2022-02-10 13:55:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1644501360000|2022-02-10 13:56:00|23.21|23.01|23.26|23.06|23.26|23.06|23.21|23.01|9
1644501370000|2022-02-10 13:56:10|23.25|23.05|23.29|23.09|23.29|23.09|23.25|23.05|9
1644501380000|2022-02-10 13:56:20|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|5
1644501390000|2022-02-10 13:56:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1644501400000|2022-02-10 13:56:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1644501410000|2022-02-10 13:56:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644501420000|2022-02-10 13:57:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644501440000|2022-02-10 13:57:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1644501450000|2022-02-10 13:57:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|9
1644501460000|2022-02-10 13:57:40|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|5
1644501470000|2022-02-10 13:57:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644501480000|2022-02-10 13:58:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644501490000|2022-02-10 13:58:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1644501500000|2022-02-10 13:58:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1644501510000|2022-02-10 13:58:30|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1644501520000|2022-02-10 13:58:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644501540000|2022-02-10 13:59:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644501550000|2022-02-10 13:59:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1644501560000|2022-02-10 13:59:20|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1644501570000|2022-02-10 13:59:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|6
1644501580000|2022-02-10 13:59:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1644501590000|2022-02-10 13:59:50|23.2|23|23.19|22.99|23.2|23|23.18|22.98|6
1644501600000|2022-02-10 14:00:00|23.18|22.98|23.17|22.97|23.2|23|23.16|22.96|7
1644501610000|2022-02-10 14:00:10|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|9
1644501620000|2022-02-10 14:00:20|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1644501630000|2022-02-10 14:00:30|23.18|22.98|23.2|23|23.21|23.01|23.17|22.97|7
1644501640000|2022-02-10 14:00:40|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|7
1644501650000|2022-02-10 14:00:50|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|11
1644501660000|2022-02-10 14:01:00|23.23|23.03|23.25|23.05|23.26|23.06|23.23|23.03|9
1644501670000|2022-02-10 14:01:10|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|8
1644501680000|2022-02-10 14:01:20|23.22|23.02|23.2|23|23.22|23.02|23.2|23|3
1644501690000|2022-02-10 14:01:30|23.19|22.99|23.18|22.98|23.2|23|23.18|22.98|4
1644501700000|2022-02-10 14:01:40|23.17|22.97|23.15|22.95|23.18|22.98|23.15|22.95|23
1644501710000|2022-02-10 14:01:50|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|10
1644501720000|2022-02-10 14:02:00|23.16|22.96|23.14|22.94|23.17|22.97|23.14|22.94|7
1644501730000|2022-02-10 14:02:10|23.15|22.95|23.12|22.92|23.15|22.95|23.12|22.92|14
1644501740000|2022-02-10 14:02:20|23.14|22.94|23.11|22.91|23.14|22.94|23.1|22.9|17
1644501750000|2022-02-10 14:02:30|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|8
1644501760000|2022-02-10 14:02:40|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|12
1644501770000|2022-02-10 14:02:50|23.12|22.92|23.13|22.93|23.13|22.93|23.11|22.91|11
1644501780000|2022-02-10 14:03:00|23.14|22.94|23.15|22.95|23.16|22.96|23.13|22.93|10
1644501790000|2022-02-10 14:03:10|23.16|22.96|23.13|22.93|23.16|22.96|23.13|22.93|4
1644501800000|2022-02-10 14:03:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1644501810000|2022-02-10 14:03:30|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|18
1644501820000|2022-02-10 14:03:40|23.12|22.92|23.1|22.9|23.12|22.92|23.1|22.9|9
1644501830000|2022-02-10 14:03:50|23.09|22.89|23.06|22.86|23.1|22.9|23.05|22.85|7
1644501840000|2022-02-10 14:04:00|23.05|22.85|23.02|22.82|23.05|22.85|23.01|22.81|10
1644501850000|2022-02-10 14:04:10|23.01|22.81|23.02|22.82|23.02|22.82|22.99|22.79|18
1644501860000|2022-02-10 14:04:20|23.01|22.81|23.01|22.81|23.05|22.85|23.01|22.81|17
1644501870000|2022-02-10 14:04:30|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|9
1644501880000|2022-02-10 14:04:40|23.05|22.85|23.03|22.83|23.05|22.85|23.03|22.83|5
1644501890000|2022-02-10 14:04:50|23.04|22.84|23.1|22.9|23.1|22.9|23.04|22.84|14
1644501900000|2022-02-10 14:05:00|23.11|22.91|23.14|22.94|23.15|22.95|23.11|22.91|6
1644501910000|2022-02-10 14:05:10|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|5
1644501920000|2022-02-10 14:05:20|23.16|22.96|23.16|22.96|23.17|22.97|23.14|22.94|7
1644501930000|2022-02-10 14:05:30|23.15|22.95|23.14|22.94|23.15|22.95|23.12|22.92|12
1644501940000|2022-02-10 14:05:40|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|3
1644501950000|2022-02-10 14:05:50|23.12|22.92|23.1|22.9|23.12|22.92|23.1|22.9|15
1644501960000|2022-02-10 14:06:00|23.11|22.91|23.08|22.88|23.12|22.92|23.08|22.88|10
1644501970000|2022-02-10 14:06:10|23.06|22.86|23.03|22.83|23.08|22.88|23.02|22.82|19
1644501980000|2022-02-10 14:06:20|23.04|22.84|23.03|22.83|23.06|22.86|23.03|22.83|12
1644501990000|2022-02-10 14:06:30|23.04|22.84|23.05|22.85|23.06|22.86|23.04|22.84|6
1644502000000|2022-02-10 14:06:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1644502010000|2022-02-10 14:06:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1644502020000|2022-02-10 14:07:00|23.03|22.83|23.01|22.81|23.03|22.83|23.01|22.81|3
1644502030000|2022-02-10 14:07:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1644502040000|2022-02-10 14:07:20|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1644502050000|2022-02-10 14:07:30|23.02|22.82|23.05|22.85|23.05|22.85|23.01|22.81|6
1644502060000|2022-02-10 14:07:40|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|10
1644502070000|2022-02-10 14:07:50|23.02|22.82|23.01|22.81|23.03|22.83|23.01|22.81|8
1644502080000|2022-02-10 14:08:00|23.02|22.82|23.03|22.83|23.03|22.83|23.01|22.81|4
1644502090000|2022-02-10 14:08:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|6
1644502100000|2022-02-10 14:08:20|23.02|22.82|23|22.8|23.02|22.82|23|22.8|3
1644502110000|2022-02-10 14:08:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1644502120000|2022-02-10 14:08:40|22.97|22.77|22.98|22.78|22.99|22.79|22.97|22.77|6
1644502130000|2022-02-10 14:08:50|22.99|22.79|23.02|22.82|23.03|22.83|22.99|22.79|8
1644502140000|2022-02-10 14:09:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1644502160000|2022-02-10 14:09:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1644502170000|2022-02-10 14:09:30|23.04|22.84|23.06|22.86|23.06|22.86|23.03|22.83|7
1644502180000|2022-02-10 14:09:40|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|6
1644502190000|2022-02-10 14:09:50|23.07|22.87|23.06|22.86|23.07|22.87|23.05|22.85|8
1644502200000|2022-02-10 14:10:00|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|5
1644502210000|2022-02-10 14:10:10|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|4
1644502220000|2022-02-10 14:10:20|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1644502230000|2022-02-10 14:10:30|23.04|22.84|23.03|22.83|23.05|22.85|23.02|22.82|8
1644502240000|2022-02-10 14:10:40|23.02|22.82|23.02|22.82|23.03|22.83|23.01|22.81|11
1644502250000|2022-02-10 14:10:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1644502260000|2022-02-10 14:11:00|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1644502270000|2022-02-10 14:11:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1644502280000|2022-02-10 14:11:20|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|8
1644502290000|2022-02-10 14:11:30|23.07|22.87|23.08|22.88|23.08|22.88|23.06|22.86|12
1644502300000|2022-02-10 14:11:40|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|9
1644502310000|2022-02-10 14:11:50|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1644502320000|2022-02-10 14:12:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1644502330000|2022-02-10 14:12:10|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1644502340000|2022-02-10 14:12:20|23.09|22.89|23.08|22.88|23.09|22.89|23.07|22.87|8
1644502350000|2022-02-10 14:12:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1644502360000|2022-02-10 14:12:40|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1644502370000|2022-02-10 14:12:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1644502380000|2022-02-10 14:13:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|6
1644502390000|2022-02-10 14:13:10|23.07|22.87|23.06|22.86|23.08|22.88|23.06|22.86|6
1644502400000|2022-02-10 14:13:20|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|8
1644502410000|2022-02-10 14:13:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|7
1644502420000|2022-02-10 14:13:40|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|3
1644502430000|2022-02-10 14:13:50|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|6
1644502440000|2022-02-10 14:14:00|23.05|22.85|23.03|22.83|23.05|22.85|23.03|22.83|5
1644502450000|2022-02-10 14:14:10|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|5
1644502460000|2022-02-10 14:14:20|23.01|22.81|23|22.8|23.02|22.82|23|22.8|8
1644502470000|2022-02-10 14:14:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|6
1644502480000|2022-02-10 14:14:40|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1644502490000|2022-02-10 14:14:50|23.01|22.81|23.05|22.85|23.05|22.85|23|22.8|9
1644502500000|2022-02-10 14:15:00|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|11
1644502510000|2022-02-10 14:15:10|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|4
1644502520000|2022-02-10 14:15:20|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|7
1644502530000|2022-02-10 14:15:30|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1644502540000|2022-02-10 14:15:40|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1644502560000|2022-02-10 14:16:00|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|5
1644502570000|2022-02-10 14:16:10|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1644502580000|2022-02-10 14:16:20|23.05|22.85|23.01|22.81|23.05|22.85|23.01|22.81|7
1644502590000|2022-02-10 14:16:30|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|5
1644502600000|2022-02-10 14:16:40|23.01|22.81|23.02|22.82|23.04|22.84|23.01|22.81|12
1644502610000|2022-02-10 14:16:50|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|13
1644502620000|2022-02-10 14:17:00|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1644502630000|2022-02-10 14:17:10|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|6
1644502640000|2022-02-10 14:17:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1644502650000|2022-02-10 14:17:30|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1644502660000|2022-02-10 14:17:40|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1644502670000|2022-02-10 14:17:50|22.97|22.77|22.98|22.78|22.98|22.78|22.96|22.76|4
1644502680000|2022-02-10 14:18:00|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|7
1644502690000|2022-02-10 14:18:10|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1644502700000|2022-02-10 14:18:20|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|5
1644502710000|2022-02-10 14:18:30|22.96|22.76|22.96|22.76|22.98|22.78|22.96|22.76|7
1644502720000|2022-02-10 14:18:40|22.97|22.77|22.96|22.76|22.98|22.78|22.96|22.76|5
1644502730000|2022-02-10 14:18:50|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1644502740000|2022-02-10 14:19:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1644502750000|2022-02-10 14:19:10|22.99|22.79|23.03|22.83|23.03|22.83|22.99|22.79|9
1644502760000|2022-02-10 14:19:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1644502800000|2022-02-10 14:20:00|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1644502810000|2022-02-10 14:20:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1644502820000|2022-02-10 14:20:20|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1644502830000|2022-02-10 14:20:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1644502840000|2022-02-10 14:20:40|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644502850000|2022-02-10 14:20:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1644502860000|2022-02-10 14:21:00|23.07|22.87|23.06|22.86|23.08|22.88|23.06|22.86|4
1644502870000|2022-02-10 14:21:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|7
1644502880000|2022-02-10 14:21:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1644502890000|2022-02-10 14:21:30|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|8
1644502910000|2022-02-10 14:21:50|23.05|22.85|23.04|22.84|23.06|22.86|23.04|22.84|10
1644502930000|2022-02-10 14:22:10|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|11
1644502940000|2022-02-10 14:22:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1644502950000|2022-02-10 14:22:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1644502960000|2022-02-10 14:22:40|23.06|22.86|23.04|22.84|23.06|22.86|23.04|22.84|5
1644502970000|2022-02-10 14:22:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1644502980000|2022-02-10 14:23:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1644502990000|2022-02-10 14:23:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1644503000000|2022-02-10 14:23:20|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1644503010000|2022-02-10 14:23:30|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|12
1644503020000|2022-02-10 14:23:40|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1644503050000|2022-02-10 14:24:10|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1644503060000|2022-02-10 14:24:20|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|3
1644503070000|2022-02-10 14:24:30|23.12|22.92|23.1|22.9|23.12|22.92|23.1|22.9|11
1644503080000|2022-02-10 14:24:40|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|9
1644503090000|2022-02-10 14:24:50|23.1|22.9|23.07|22.87|23.12|22.92|23.07|22.87|11
1644503100000|2022-02-10 14:25:00|23.08|22.88|23.09|22.89|23.09|22.89|23.07|22.87|6
1644503110000|2022-02-10 14:25:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1644503120000|2022-02-10 14:25:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1644503130000|2022-02-10 14:25:30|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|5
1644503140000|2022-02-10 14:25:40|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1644503150000|2022-02-10 14:25:50|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|9
1644503160000|2022-02-10 14:26:00|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|12
1644503170000|2022-02-10 14:26:10|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|6
1644503210000|2022-02-10 14:26:50|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1644503220000|2022-02-10 14:27:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1644503230000|2022-02-10 14:27:10|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|7
1644503250000|2022-02-10 14:27:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1644503270000|2022-02-10 14:27:50|23.15|22.95|23.17|22.97|23.18|22.98|23.14|22.94|14
1644503280000|2022-02-10 14:28:00|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1644503290000|2022-02-10 14:28:10|23.17|22.97|23.15|22.95|23.17|22.97|23.15|22.95|15
1644503300000|2022-02-10 14:28:20|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|8
1644503310000|2022-02-10 14:28:30|23.16|22.96|23.15|22.95|23.16|22.96|23.14|22.94|8
1644503340000|2022-02-10 14:29:00|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1644503350000|2022-02-10 14:29:10|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|14
1644503360000|2022-02-10 14:29:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|8
1644503370000|2022-02-10 14:29:30|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1644503380000|2022-02-10 14:29:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|10
1644503390000|2022-02-10 14:29:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1644503400000|2022-02-10 14:30:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|10
1644503410000|2022-02-10 14:30:10|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|4
1644503420000|2022-02-10 14:30:20|23.2|23|23.22|23.02|23.22|23.02|23.2|23|13
1644503430000|2022-02-10 14:30:30|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|7
1644503440000|2022-02-10 14:30:40|23.24|23.04|23.24|23.04|23.24|23.04|23.22|23.02|11
1644503450000|2022-02-10 14:30:50|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|11
1644503460000|2022-02-10 14:31:00|23.24|23.04|23.28|23.08|23.28|23.08|23.24|23.04|11
1644503470000|2022-02-10 14:31:10|23.27|23.07|23.31|23.11|23.31|23.11|23.27|23.07|9
1644503480000|2022-02-10 14:31:20|23.3|23.1|23.27|23.07|23.31|23.11|23.27|23.07|16
1644503490000|2022-02-10 14:31:30|23.28|23.08|23.25|23.05|23.28|23.08|23.25|23.05|6
1644503500000|2022-02-10 14:31:40|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|11
1644503510000|2022-02-10 14:31:50|23.23|23.03|23.26|23.06|23.26|23.06|23.22|23.02|8
1644503520000|2022-02-10 14:32:00|23.25|23.05|23.23|23.03|23.25|23.05|23.22|23.02|13
1644503530000|2022-02-10 14:32:10|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|12
1644503540000|2022-02-10 14:32:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644503550000|2022-02-10 14:32:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1644503560000|2022-02-10 14:32:40|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|13
1644503570000|2022-02-10 14:32:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644503580000|2022-02-10 14:33:00|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|14
1644503590000|2022-02-10 14:33:10|23.23|23.03|23.26|23.06|23.26|23.06|23.22|23.02|14
1644503600000|2022-02-10 14:33:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1644503610000|2022-02-10 14:33:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644503620000|2022-02-10 14:33:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1644503630000|2022-02-10 14:33:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644503640000|2022-02-10 14:34:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|7
1644503650000|2022-02-10 14:34:10|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|15
1644503660000|2022-02-10 14:34:20|23.21|23.01|23.19|22.99|23.22|23.02|23.19|22.99|9
1644503670000|2022-02-10 14:34:30|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1644503680000|2022-02-10 14:34:40|23.21|23.01|23.23|23.03|23.24|23.04|23.21|23.01|5
1644503690000|2022-02-10 14:34:50|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|8
1644503700000|2022-02-10 14:35:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1644503710000|2022-02-10 14:35:10|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|9
1644503720000|2022-02-10 14:35:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1644503730000|2022-02-10 14:35:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1644503740000|2022-02-10 14:35:40|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|4
1644503760000|2022-02-10 14:36:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644503770000|2022-02-10 14:36:10|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|5
1644503780000|2022-02-10 14:36:20|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|5
1644503790000|2022-02-10 14:36:30|23.23|23.03|23.24|23.04|23.25|23.05|23.23|23.03|8
1644503800000|2022-02-10 14:36:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644503810000|2022-02-10 14:36:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1644503820000|2022-02-10 14:37:00|23.23|23.03|23.25|23.05|23.26|23.06|23.23|23.03|11
1644503830000|2022-02-10 14:37:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1644503840000|2022-02-10 14:37:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1644503850000|2022-02-10 14:37:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644503860000|2022-02-10 14:37:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644503880000|2022-02-10 14:38:00|23.27|23.07|23.26|23.06|23.28|23.08|23.26|23.06|6
1644503890000|2022-02-10 14:38:10|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|12
1644503900000|2022-02-10 14:38:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644503910000|2022-02-10 14:38:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1644503920000|2022-02-10 14:38:40|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|5
1644503930000|2022-02-10 14:38:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|7
1644503940000|2022-02-10 14:39:00|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1644503950000|2022-02-10 14:39:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644503960000|2022-02-10 14:39:20|23.25|23.05|23.26|23.06|23.27|23.07|23.25|23.05|6
1644503970000|2022-02-10 14:39:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1644503980000|2022-02-10 14:39:40|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1644503990000|2022-02-10 14:39:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1644504000000|2022-02-10 14:40:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1644504010000|2022-02-10 14:40:10|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|8
1644504020000|2022-02-10 14:40:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|12
1644504030000|2022-02-10 14:40:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1644504040000|2022-02-10 14:40:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644504070000|2022-02-10 14:41:10|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|6
1644504080000|2022-02-10 14:41:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1644504090000|2022-02-10 14:41:30|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|7
1644504100000|2022-02-10 14:41:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1644504110000|2022-02-10 14:41:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1644504120000|2022-02-10 14:42:00|23.27|23.07|23.25|23.05|23.28|23.08|23.25|23.05|7
1644504130000|2022-02-10 14:42:10|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|6
1644504140000|2022-02-10 14:42:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1644504150000|2022-02-10 14:42:30|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|6
1644504170000|2022-02-10 14:42:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644504180000|2022-02-10 14:43:00|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|14
1644504190000|2022-02-10 14:43:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|8
1644504200000|2022-02-10 14:43:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|9
1644504220000|2022-02-10 14:43:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644504230000|2022-02-10 14:43:50|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|6
1644504240000|2022-02-10 14:44:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1644504250000|2022-02-10 14:44:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644504260000|2022-02-10 14:44:20|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|4
1644504280000|2022-02-10 14:44:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1644504290000|2022-02-10 14:44:50|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|5
1644504300000|2022-02-10 14:45:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|5
1644504310000|2022-02-10 14:45:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644504320000|2022-02-10 14:45:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|7
1644504340000|2022-02-10 14:45:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644504350000|2022-02-10 14:45:50|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|9
1644504360000|2022-02-10 14:46:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1644504380000|2022-02-10 14:46:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1644504390000|2022-02-10 14:46:30|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|6
1644504400000|2022-02-10 14:46:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1644504410000|2022-02-10 14:46:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1644504420000|2022-02-10 14:47:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1644504440000|2022-02-10 14:47:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|7
1644504450000|2022-02-10 14:47:30|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|5
1644504460000|2022-02-10 14:47:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1644504470000|2022-02-10 14:47:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|9
1644504480000|2022-02-10 14:48:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|9
1644504490000|2022-02-10 14:48:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|12
1644504500000|2022-02-10 14:48:20|23.19|22.99|23.18|22.98|23.2|23|23.18|22.98|4
1644504510000|2022-02-10 14:48:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1644504520000|2022-02-10 14:48:40|23.17|22.97|23.16|22.96|23.18|22.98|23.15|22.95|6
1644504530000|2022-02-10 14:48:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1644504540000|2022-02-10 14:49:00|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1644504550000|2022-02-10 14:49:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1644504560000|2022-02-10 14:49:20|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|5
1644504570000|2022-02-10 14:49:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1644504580000|2022-02-10 14:49:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1644504590000|2022-02-10 14:49:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1644504600000|2022-02-10 14:50:00|23.19|22.99|23.2|23|23.2|23|23.18|22.98|10
1644504610000|2022-02-10 14:50:10|23.21|23.01|23.24|23.04|23.24|23.04|23.21|23.01|4
1644504620000|2022-02-10 14:50:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644504630000|2022-02-10 14:50:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644504640000|2022-02-10 14:50:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1644504650000|2022-02-10 14:50:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1644504660000|2022-02-10 14:51:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1644504670000|2022-02-10 14:51:10|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|6
1644504680000|2022-02-10 14:51:20|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|6
1644504690000|2022-02-10 14:51:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644504710000|2022-02-10 14:51:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1644504720000|2022-02-10 14:52:00|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|8
1644504730000|2022-02-10 14:52:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1644504740000|2022-02-10 14:52:20|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|8
1644504750000|2022-02-10 14:52:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644504760000|2022-02-10 14:52:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644504770000|2022-02-10 14:52:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644504780000|2022-02-10 14:53:00|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|7
1644504790000|2022-02-10 14:53:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644504800000|2022-02-10 14:53:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644504810000|2022-02-10 14:53:30|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1644504830000|2022-02-10 14:53:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644504840000|2022-02-10 14:54:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644504850000|2022-02-10 14:54:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|9
1644504860000|2022-02-10 14:54:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644504880000|2022-02-10 14:54:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644504890000|2022-02-10 14:54:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644504900000|2022-02-10 14:55:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644504910000|2022-02-10 14:55:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1644504920000|2022-02-10 14:55:20|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1644504930000|2022-02-10 14:55:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644504950000|2022-02-10 14:55:50|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|4
1644504960000|2022-02-10 14:56:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1644504970000|2022-02-10 14:56:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1644504980000|2022-02-10 14:56:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1644504990000|2022-02-10 14:56:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1644505020000|2022-02-10 14:57:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|14
1644505030000|2022-02-10 14:57:10|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|16
1644505040000|2022-02-10 14:57:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1644505050000|2022-02-10 14:57:30|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|10
1644505060000|2022-02-10 14:57:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1644505070000|2022-02-10 14:57:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644505080000|2022-02-10 14:58:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1644505090000|2022-02-10 14:58:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1644505100000|2022-02-10 14:58:20|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|9
1644505110000|2022-02-10 14:58:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|14
1644505120000|2022-02-10 14:58:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1644505140000|2022-02-10 14:59:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644505150000|2022-02-10 14:59:10|23.42|23.22|23.47|23.27|23.48|23.28|23.42|23.22|14
1644505160000|2022-02-10 14:59:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1644505170000|2022-02-10 14:59:30|23.48|23.28|23.53|23.33|23.53|23.33|23.47|23.27|12
1644505180000|2022-02-10 14:59:40|23.52|23.32|23.53|23.33|23.53|23.33|23.5|23.3|14
1644505190000|2022-02-10 14:59:50|23.54|23.34|23.56|23.36|23.56|23.36|23.52|23.32|9
1644505200000|2022-02-10 15:00:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1644505210000|2022-02-10 15:00:10|23.56|23.36|23.52|23.32|23.57|23.37|23.51|23.31|19
1644505220000|2022-02-10 15:00:20|23.51|23.31|23.47|23.27|23.51|23.31|23.47|23.27|14
1644505230000|2022-02-10 15:00:30|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|13
1644505240000|2022-02-10 15:00:40|23.47|23.27|23.51|23.31|23.52|23.32|23.46|23.26|12
1644505250000|2022-02-10 15:00:50|23.52|23.32|23.55|23.35|23.55|23.35|23.51|23.31|8
1644505260000|2022-02-10 15:01:00|23.54|23.34|23.49|23.29|23.55|23.35|23.49|23.29|13
1644505270000|2022-02-10 15:01:10|23.5|23.3|23.48|23.28|23.5|23.3|23.47|23.27|7
1644505280000|2022-02-10 15:01:20|23.47|23.27|23.51|23.31|23.51|23.31|23.47|23.27|7
1644505290000|2022-02-10 15:01:30|23.5|23.3|23.52|23.32|23.53|23.33|23.5|23.3|9
1644505300000|2022-02-10 15:01:40|23.53|23.33|23.58|23.38|23.58|23.38|23.52|23.32|12
1644505310000|2022-02-10 15:01:50|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|8
1644505320000|2022-02-10 15:02:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644505330000|2022-02-10 15:02:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644505340000|2022-02-10 15:02:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644505350000|2022-02-10 15:02:30|23.61|23.41|23.63|23.43|23.64|23.44|23.6|23.4|13
1644505360000|2022-02-10 15:02:40|23.62|23.42|23.62|23.42|23.63|23.43|23.6|23.4|9
1644505370000|2022-02-10 15:02:50|23.63|23.43|23.67|23.47|23.68|23.48|23.62|23.42|13
1644505380000|2022-02-10 15:03:00|23.66|23.46|23.6|23.4|23.66|23.46|23.6|23.4|15
1644505390000|2022-02-10 15:03:10|23.59|23.39|23.63|23.43|23.63|23.43|23.56|23.36|16
1644505400000|2022-02-10 15:03:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|10
1644505410000|2022-02-10 15:03:30|23.64|23.44|23.61|23.41|23.64|23.44|23.59|23.39|15
1644505420000|2022-02-10 15:03:40|23.62|23.42|23.66|23.46|23.68|23.48|23.62|23.42|9
1644505430000|2022-02-10 15:03:50|23.67|23.47|23.76|23.56|23.77|23.57|23.67|23.47|14
1644505440000|2022-02-10 15:04:00|23.74|23.54|23.78|23.58|23.79|23.59|23.74|23.54|11
1644505450000|2022-02-10 15:04:10|23.77|23.57|23.77|23.57|23.8|23.6|23.77|23.57|13
1644505460000|2022-02-10 15:04:20|23.78|23.58|23.82|23.62|23.83|23.63|23.78|23.58|12
1644505470000|2022-02-10 15:04:30|23.81|23.61|23.8|23.6|23.83|23.63|23.8|23.6|14
1644505480000|2022-02-10 15:04:40|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|11
1644505490000|2022-02-10 15:04:50|23.82|23.62|23.79|23.59|23.82|23.62|23.78|23.58|10
1644505500000|2022-02-10 15:05:00|23.78|23.58|23.74|23.54|23.78|23.58|23.74|23.54|13
1644505510000|2022-02-10 15:05:10|23.73|23.53|23.68|23.48|23.74|23.54|23.68|23.48|8
1644505520000|2022-02-10 15:05:20|23.67|23.47|23.7|23.5|23.72|23.52|23.66|23.46|18
1644505530000|2022-02-10 15:05:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|12
1644505540000|2022-02-10 15:05:40|23.67|23.47|23.64|23.44|23.67|23.47|23.64|23.44|6
1644505550000|2022-02-10 15:05:50|23.65|23.45|23.68|23.48|23.68|23.48|23.64|23.44|10
1644505560000|2022-02-10 15:06:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|8
1644505570000|2022-02-10 15:06:10|23.71|23.51|23.71|23.51|23.73|23.53|23.7|23.5|9
1644505580000|2022-02-10 15:06:20|23.7|23.5|23.69|23.49|23.71|23.51|23.69|23.49|10
1644505590000|2022-02-10 15:06:30|23.7|23.5|23.67|23.47|23.7|23.5|23.67|23.47|10
1644505600000|2022-02-10 15:06:40|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|10
1644505610000|2022-02-10 15:06:50|23.68|23.48|23.66|23.46|23.69|23.49|23.65|23.45|7
1644505620000|2022-02-10 15:07:00|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|10
1644505630000|2022-02-10 15:07:10|23.69|23.49|23.7|23.5|23.7|23.5|23.67|23.47|8
1644505640000|2022-02-10 15:07:20|23.69|23.49|23.73|23.53|23.73|23.53|23.69|23.49|11
1644505650000|2022-02-10 15:07:30|23.74|23.54|23.71|23.51|23.74|23.54|23.71|23.51|6
1644505660000|2022-02-10 15:07:40|23.72|23.52|23.7|23.5|23.72|23.52|23.69|23.49|5
1644505670000|2022-02-10 15:07:50|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|8
1644505680000|2022-02-10 15:08:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|8
1644505690000|2022-02-10 15:08:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644505710000|2022-02-10 15:08:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|10
1644505720000|2022-02-10 15:08:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644505730000|2022-02-10 15:08:50|23.72|23.52|23.74|23.54|23.75|23.55|23.72|23.52|11
1644505740000|2022-02-10 15:09:00|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|13
1644505750000|2022-02-10 15:09:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|8
1644505760000|2022-02-10 15:09:20|23.79|23.59|23.81|23.61|23.81|23.61|23.78|23.58|9
1644505770000|2022-02-10 15:09:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|11
1644505780000|2022-02-10 15:09:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644505790000|2022-02-10 15:09:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|13
1644505800000|2022-02-10 15:10:00|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|6
1644505810000|2022-02-10 15:10:10|23.83|23.63|23.8|23.6|23.83|23.63|23.8|23.6|6
1644505820000|2022-02-10 15:10:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1644505830000|2022-02-10 15:10:30|23.81|23.61|23.79|23.59|23.81|23.61|23.78|23.58|9
1644505840000|2022-02-10 15:10:40|23.77|23.57|23.76|23.56|23.79|23.59|23.76|23.56|12
1644505850000|2022-02-10 15:10:50|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|10
1644505860000|2022-02-10 15:11:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1644505870000|2022-02-10 15:11:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644505880000|2022-02-10 15:11:20|23.78|23.58|23.81|23.61|23.81|23.61|23.78|23.58|4
1644505890000|2022-02-10 15:11:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644505900000|2022-02-10 15:11:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|9
1644505910000|2022-02-10 15:11:50|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|6
1644505920000|2022-02-10 15:12:00|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|10
1644505930000|2022-02-10 15:12:10|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644505940000|2022-02-10 15:12:20|23.8|23.6|23.8|23.6|23.8|23.6|23.78|23.58|15
1644505950000|2022-02-10 15:12:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1644505960000|2022-02-10 15:12:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644505970000|2022-02-10 15:12:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644505980000|2022-02-10 15:13:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|10
1644505990000|2022-02-10 15:13:10|23.82|23.62|23.77|23.57|23.82|23.62|23.77|23.57|13
1644506000000|2022-02-10 15:13:20|23.76|23.56|23.73|23.53|23.76|23.56|23.73|23.53|8
1644506010000|2022-02-10 15:13:30|23.74|23.54|23.7|23.5|23.74|23.54|23.7|23.5|13
1644506020000|2022-02-10 15:13:40|23.71|23.51|23.67|23.47|23.71|23.51|23.67|23.47|5
1644506030000|2022-02-10 15:13:50|23.68|23.48|23.67|23.47|23.69|23.49|23.66|23.46|8
1644506040000|2022-02-10 15:14:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644506050000|2022-02-10 15:14:10|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|10
1644506060000|2022-02-10 15:14:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1644506070000|2022-02-10 15:14:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644506080000|2022-02-10 15:14:40|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|6
1644506090000|2022-02-10 15:14:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1644506100000|2022-02-10 15:15:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1644506110000|2022-02-10 15:15:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644506120000|2022-02-10 15:15:20|23.71|23.51|23.73|23.53|23.73|23.53|23.7|23.5|7
1644506130000|2022-02-10 15:15:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644506140000|2022-02-10 15:15:40|23.75|23.55|23.7|23.5|23.75|23.55|23.7|23.5|12
1644506150000|2022-02-10 15:15:50|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|9
1644506160000|2022-02-10 15:16:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1644506170000|2022-02-10 15:16:10|23.69|23.49|23.68|23.48|23.7|23.5|23.67|23.47|6
1644506180000|2022-02-10 15:16:20|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644506190000|2022-02-10 15:16:30|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|12
1644506200000|2022-02-10 15:16:40|23.66|23.46|23.6|23.4|23.66|23.46|23.6|23.4|11
1644506210000|2022-02-10 15:16:50|23.61|23.41|23.56|23.36|23.61|23.41|23.56|23.36|8
1644506220000|2022-02-10 15:17:00|23.57|23.37|23.6|23.4|23.61|23.41|23.56|23.36|12
1644506230000|2022-02-10 15:17:10|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|11
1644506240000|2022-02-10 15:17:20|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|10
1644506250000|2022-02-10 15:17:30|23.6|23.4|23.6|23.4|23.6|23.4|23.58|23.38|8
1644506260000|2022-02-10 15:17:40|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|11
1644506270000|2022-02-10 15:17:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1644506280000|2022-02-10 15:18:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644506290000|2022-02-10 15:18:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644506300000|2022-02-10 15:18:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644506310000|2022-02-10 15:18:30|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|11
1644506320000|2022-02-10 15:18:40|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|6
1644506330000|2022-02-10 15:18:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644506340000|2022-02-10 15:19:00|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|7
1644506350000|2022-02-10 15:19:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644506360000|2022-02-10 15:19:20|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1644506370000|2022-02-10 15:19:30|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|6
1644506380000|2022-02-10 15:19:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644506390000|2022-02-10 15:19:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644506400000|2022-02-10 15:20:00|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|6
1644506410000|2022-02-10 15:20:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644506420000|2022-02-10 15:20:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1644506430000|2022-02-10 15:20:30|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|5
1644506440000|2022-02-10 15:20:40|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1644506450000|2022-02-10 15:20:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644506460000|2022-02-10 15:21:00|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|8
1644506470000|2022-02-10 15:21:10|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|4
1644506480000|2022-02-10 15:21:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644506490000|2022-02-10 15:21:30|23.6|23.4|23.56|23.36|23.6|23.4|23.56|23.36|5
1644506500000|2022-02-10 15:21:40|23.57|23.37|23.54|23.34|23.57|23.37|23.53|23.33|9
1644506510000|2022-02-10 15:21:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1644506520000|2022-02-10 15:22:00|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|8
1644506530000|2022-02-10 15:22:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1644506540000|2022-02-10 15:22:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1644506550000|2022-02-10 15:22:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644506560000|2022-02-10 15:22:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644506570000|2022-02-10 15:22:50|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1644506580000|2022-02-10 15:23:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1644506590000|2022-02-10 15:23:10|23.53|23.33|23.51|23.31|23.54|23.34|23.5|23.3|11
1644506600000|2022-02-10 15:23:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1644506610000|2022-02-10 15:23:30|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1644506620000|2022-02-10 15:23:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644506630000|2022-02-10 15:23:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644506640000|2022-02-10 15:24:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644506650000|2022-02-10 15:24:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644506660000|2022-02-10 15:24:20|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|6
1644506670000|2022-02-10 15:24:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644506680000|2022-02-10 15:24:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644506690000|2022-02-10 15:24:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|11
1644506700000|2022-02-10 15:25:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644506710000|2022-02-10 15:25:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644506720000|2022-02-10 15:25:20|23.58|23.38|23.58|23.38|23.6|23.4|23.58|23.38|4
1644506730000|2022-02-10 15:25:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644506740000|2022-02-10 15:25:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644506750000|2022-02-10 15:25:50|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|15
1644506760000|2022-02-10 15:26:00|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1644506770000|2022-02-10 15:26:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|19
1644506780000|2022-02-10 15:26:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|10
1644506790000|2022-02-10 15:26:30|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|12
1644506800000|2022-02-10 15:26:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644506810000|2022-02-10 15:26:50|23.59|23.39|23.62|23.42|23.62|23.42|23.59|23.39|4
1644506820000|2022-02-10 15:27:00|23.63|23.43|23.65|23.45|23.66|23.46|23.63|23.43|6
1644506830000|2022-02-10 15:27:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1644506840000|2022-02-10 15:27:20|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|4
1644506850000|2022-02-10 15:27:30|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|9
1644506860000|2022-02-10 15:27:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1644506870000|2022-02-10 15:27:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1644506880000|2022-02-10 15:28:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1644506890000|2022-02-10 15:28:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644506900000|2022-02-10 15:28:20|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|7
1644506910000|2022-02-10 15:28:30|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|9
1644506920000|2022-02-10 15:28:40|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|6
1644506930000|2022-02-10 15:28:50|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|5
1644506940000|2022-02-10 15:29:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1644506950000|2022-02-10 15:29:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644506960000|2022-02-10 15:29:20|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1644506970000|2022-02-10 15:29:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|11
1644506980000|2022-02-10 15:29:40|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|8
1644506990000|2022-02-10 15:29:50|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|7
1644507000000|2022-02-10 15:30:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644507010000|2022-02-10 15:30:10|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|4
1644507020000|2022-02-10 15:30:20|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1644507030000|2022-02-10 15:30:30|23.64|23.44|23.65|23.45|23.66|23.46|23.63|23.43|8
1644507040000|2022-02-10 15:30:40|23.66|23.46|23.73|23.53|23.73|23.53|23.66|23.46|11
1644507050000|2022-02-10 15:30:50|23.72|23.52|23.73|23.53|23.75|23.55|23.72|23.52|8
1644507060000|2022-02-10 15:31:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644507070000|2022-02-10 15:31:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1644507080000|2022-02-10 15:31:20|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|14
1644507090000|2022-02-10 15:31:30|23.69|23.49|23.72|23.52|23.73|23.53|23.69|23.49|11
1644507100000|2022-02-10 15:31:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1644507110000|2022-02-10 15:31:50|23.73|23.53|23.74|23.54|23.75|23.55|23.71|23.51|8
1644507120000|2022-02-10 15:32:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1644507130000|2022-02-10 15:32:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1644507140000|2022-02-10 15:32:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1644507150000|2022-02-10 15:32:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644507160000|2022-02-10 15:32:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1644507170000|2022-02-10 15:32:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1644507180000|2022-02-10 15:33:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|17
1644507190000|2022-02-10 15:33:10|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1644507200000|2022-02-10 15:33:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644507210000|2022-02-10 15:33:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1644507220000|2022-02-10 15:33:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644507230000|2022-02-10 15:33:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1644507240000|2022-02-10 15:34:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|8
1644507250000|2022-02-10 15:34:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644507260000|2022-02-10 15:34:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1644507270000|2022-02-10 15:34:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644507280000|2022-02-10 15:34:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644507290000|2022-02-10 15:34:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644507300000|2022-02-10 15:35:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|11
1644507310000|2022-02-10 15:35:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644507330000|2022-02-10 15:35:30|23.69|23.49|23.71|23.51|23.72|23.52|23.69|23.49|13
1644507340000|2022-02-10 15:35:40|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|5
1644507350000|2022-02-10 15:35:50|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|6
1644507360000|2022-02-10 15:36:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1644507370000|2022-02-10 15:36:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1644507380000|2022-02-10 15:36:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644507390000|2022-02-10 15:36:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644507400000|2022-02-10 15:36:40|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1644507410000|2022-02-10 15:36:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|12
1644507420000|2022-02-10 15:37:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644507430000|2022-02-10 15:37:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1644507440000|2022-02-10 15:37:20|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|9
1644507450000|2022-02-10 15:37:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1644507460000|2022-02-10 15:37:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644507470000|2022-02-10 15:37:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|11
1644507480000|2022-02-10 15:38:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1644507490000|2022-02-10 15:38:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1644507500000|2022-02-10 15:38:20|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|8
1644507510000|2022-02-10 15:38:30|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|9
1644507520000|2022-02-10 15:38:40|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|14
1644507540000|2022-02-10 15:39:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|11
1644507550000|2022-02-10 15:39:10|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|8
1644507560000|2022-02-10 15:39:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1644507570000|2022-02-10 15:39:30|23.73|23.53|23.75|23.55|23.75|23.55|23.72|23.52|15
1644507580000|2022-02-10 15:39:40|23.74|23.54|23.76|23.56|23.77|23.57|23.74|23.54|13
1644507590000|2022-02-10 15:39:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|12
1644507600000|2022-02-10 15:40:00|23.75|23.55|23.73|23.53|23.76|23.56|23.73|23.53|11
1644507610000|2022-02-10 15:40:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|17
1644507620000|2022-02-10 15:40:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1644507630000|2022-02-10 15:40:30|23.73|23.53|23.75|23.55|23.76|23.56|23.73|23.53|6
1644507640000|2022-02-10 15:40:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|12
1644507650000|2022-02-10 15:40:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|17
1644507660000|2022-02-10 15:41:00|23.73|23.53|23.76|23.56|23.76|23.56|23.73|23.53|8
1644507670000|2022-02-10 15:41:10|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|13
1644507680000|2022-02-10 15:41:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644507690000|2022-02-10 15:41:30|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|5
1644507700000|2022-02-10 15:41:40|23.8|23.6|23.83|23.63|23.83|23.63|23.8|23.6|5
1644507710000|2022-02-10 15:41:50|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|12
1644507720000|2022-02-10 15:42:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1644507730000|2022-02-10 15:42:10|23.86|23.66|23.9|23.7|23.9|23.7|23.86|23.66|7
1644507740000|2022-02-10 15:42:20|23.89|23.69|23.87|23.67|23.91|23.71|23.87|23.67|15
1644507750000|2022-02-10 15:42:30|23.86|23.66|23.84|23.64|23.86|23.66|23.82|23.62|11
1644507760000|2022-02-10 15:42:40|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|4
1644507770000|2022-02-10 15:42:50|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1644507780000|2022-02-10 15:43:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1644507790000|2022-02-10 15:43:10|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|4
1644507800000|2022-02-10 15:43:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644507810000|2022-02-10 15:43:30|23.82|23.62|23.85|23.65|23.86|23.66|23.81|23.61|11
1644507820000|2022-02-10 15:43:40|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1644507830000|2022-02-10 15:43:50|23.83|23.63|23.86|23.66|23.86|23.66|23.83|23.63|8
1644507840000|2022-02-10 15:44:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644507850000|2022-02-10 15:44:10|23.86|23.66|23.86|23.66|23.88|23.68|23.86|23.66|9
1644507860000|2022-02-10 15:44:20|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1644507870000|2022-02-10 15:44:30|23.84|23.64|23.81|23.61|23.85|23.65|23.81|23.61|12
1644507880000|2022-02-10 15:44:40|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|11
1644507890000|2022-02-10 15:44:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|14
1644507900000|2022-02-10 15:45:00|23.81|23.61|23.84|23.64|23.84|23.64|23.81|23.61|8
1644507910000|2022-02-10 15:45:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|7
1644507920000|2022-02-10 15:45:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644507930000|2022-02-10 15:45:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644507940000|2022-02-10 15:45:40|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|4
1644507950000|2022-02-10 15:45:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644507960000|2022-02-10 15:46:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644507970000|2022-02-10 15:46:10|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|10
1644507980000|2022-02-10 15:46:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644507990000|2022-02-10 15:46:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1644508000000|2022-02-10 15:46:40|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|8
1644508010000|2022-02-10 15:46:50|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|9
1644508020000|2022-02-10 15:47:00|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|6
1644508030000|2022-02-10 15:47:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1644508040000|2022-02-10 15:47:20|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|13
1644508050000|2022-02-10 15:47:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|7
1644508060000|2022-02-10 15:47:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1644508070000|2022-02-10 15:47:50|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644508080000|2022-02-10 15:48:00|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|5
1644508090000|2022-02-10 15:48:10|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|11
1644508100000|2022-02-10 15:48:20|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|12
1644508110000|2022-02-10 15:48:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|7
1644508120000|2022-02-10 15:48:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|9
1644508130000|2022-02-10 15:48:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644508140000|2022-02-10 15:49:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|8
1644508150000|2022-02-10 15:49:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644508160000|2022-02-10 15:49:20|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|9
1644508170000|2022-02-10 15:49:30|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1644508180000|2022-02-10 15:49:40|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|5
1644508190000|2022-02-10 15:49:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644508200000|2022-02-10 15:50:00|23.83|23.63|23.83|23.63|23.83|23.63|23.81|23.61|13
1644508210000|2022-02-10 15:50:10|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|7
1644508220000|2022-02-10 15:50:20|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|8
1644508230000|2022-02-10 15:50:30|23.79|23.59|23.77|23.57|23.8|23.6|23.77|23.57|11
1644508240000|2022-02-10 15:50:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644508250000|2022-02-10 15:50:50|23.76|23.56|23.75|23.55|23.77|23.57|23.74|23.54|14
1644508260000|2022-02-10 15:51:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|10
1644508270000|2022-02-10 15:51:10|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|8
1644508280000|2022-02-10 15:51:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1644508290000|2022-02-10 15:51:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644508300000|2022-02-10 15:51:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1644508310000|2022-02-10 15:51:50|23.76|23.56|23.76|23.56|23.78|23.58|23.76|23.56|7
1644508320000|2022-02-10 15:52:00|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|8
1644508330000|2022-02-10 15:52:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1644508340000|2022-02-10 15:52:20|23.75|23.55|23.74|23.54|23.76|23.56|23.73|23.53|10
1644508350000|2022-02-10 15:52:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|10
1644508360000|2022-02-10 15:52:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644508370000|2022-02-10 15:52:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1644508380000|2022-02-10 15:53:00|23.72|23.52|23.69|23.49|23.73|23.53|23.69|23.49|10
1644508390000|2022-02-10 15:53:10|23.67|23.47|23.66|23.46|23.68|23.48|23.65|23.45|19
1644508400000|2022-02-10 15:53:20|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|14
1644508410000|2022-02-10 15:53:30|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|10
1644508420000|2022-02-10 15:53:40|23.65|23.45|23.67|23.47|23.68|23.48|23.65|23.45|15
1644508430000|2022-02-10 15:53:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|12
1644508440000|2022-02-10 15:54:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644508450000|2022-02-10 15:54:10|23.67|23.47|23.64|23.44|23.67|23.47|23.64|23.44|6
1644508460000|2022-02-10 15:54:20|23.63|23.43|23.58|23.38|23.63|23.43|23.57|23.37|13
1644508470000|2022-02-10 15:54:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644508480000|2022-02-10 15:54:40|23.6|23.4|23.61|23.41|23.62|23.42|23.59|23.39|10
1644508490000|2022-02-10 15:54:50|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1644508500000|2022-02-10 15:55:00|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|6
1644508510000|2022-02-10 15:55:10|23.61|23.41|23.6|23.4|23.62|23.42|23.59|23.39|6
1644508520000|2022-02-10 15:55:20|23.59|23.39|23.56|23.36|23.59|23.39|23.55|23.35|8
1644508530000|2022-02-10 15:55:30|23.57|23.37|23.57|23.37|23.57|23.37|23.55|23.35|13
1644508540000|2022-02-10 15:55:40|23.56|23.36|23.59|23.39|23.59|23.39|23.56|23.36|6
1644508550000|2022-02-10 15:55:50|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|7
1644508560000|2022-02-10 15:56:00|23.59|23.39|23.62|23.42|23.63|23.43|23.59|23.39|9
1644508570000|2022-02-10 15:56:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644508580000|2022-02-10 15:56:20|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|10
1644508590000|2022-02-10 15:56:30|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|5
1644508600000|2022-02-10 15:56:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1644508610000|2022-02-10 15:56:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644508620000|2022-02-10 15:57:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1644508630000|2022-02-10 15:57:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1644508640000|2022-02-10 15:57:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644508650000|2022-02-10 15:57:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644508660000|2022-02-10 15:57:40|23.59|23.39|23.6|23.4|23.61|23.41|23.58|23.38|9
1644508670000|2022-02-10 15:57:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644508690000|2022-02-10 15:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644508700000|2022-02-10 15:58:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|10
1644508710000|2022-02-10 15:58:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644508720000|2022-02-10 15:58:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644508730000|2022-02-10 15:58:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1644508740000|2022-02-10 15:59:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644508750000|2022-02-10 15:59:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1644508780000|2022-02-10 15:59:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644508790000|2022-02-10 15:59:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644508810000|2022-02-10 16:00:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644508820000|2022-02-10 16:00:20|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|10
1644508830000|2022-02-10 16:00:30|23.62|23.42|23.63|23.43|23.64|23.44|23.61|23.41|7
1644508840000|2022-02-10 16:00:40|23.62|23.42|23.62|23.42|23.64|23.44|23.62|23.42|9
1644508850000|2022-02-10 16:00:50|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|8
1644508860000|2022-02-10 16:01:00|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|7
1644508870000|2022-02-10 16:01:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|10
1644508880000|2022-02-10 16:01:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644508890000|2022-02-10 16:01:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644508900000|2022-02-10 16:01:40|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|6
1644508910000|2022-02-10 16:01:50|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|6
1644508920000|2022-02-10 16:02:00|23.68|23.48|23.71|23.51|23.71|23.51|23.68|23.48|4
1644508930000|2022-02-10 16:02:10|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|4
1644508940000|2022-02-10 16:02:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1644508950000|2022-02-10 16:02:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1644508960000|2022-02-10 16:02:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1644508970000|2022-02-10 16:02:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|11
1644508980000|2022-02-10 16:03:00|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|7
1644508990000|2022-02-10 16:03:10|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|8
1644509000000|2022-02-10 16:03:20|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|8
1644509010000|2022-02-10 16:03:30|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|11
1644509020000|2022-02-10 16:03:40|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|4
1644509030000|2022-02-10 16:03:50|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|15
1644509040000|2022-02-10 16:04:00|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|10
1644509050000|2022-02-10 16:04:10|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|4
1644509060000|2022-02-10 16:04:20|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|6
1644509080000|2022-02-10 16:04:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1644509090000|2022-02-10 16:04:50|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|4
1644509100000|2022-02-10 16:05:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644509110000|2022-02-10 16:05:10|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|3
1644509120000|2022-02-10 16:05:20|23.6|23.4|23.62|23.42|23.63|23.43|23.6|23.4|9
1644509130000|2022-02-10 16:05:30|23.63|23.43|23.66|23.46|23.67|23.47|23.63|23.43|13
1644509140000|2022-02-10 16:05:40|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|4
1644509150000|2022-02-10 16:05:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644509160000|2022-02-10 16:06:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644509170000|2022-02-10 16:06:10|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|5
1644509180000|2022-02-10 16:06:20|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|8
1644509190000|2022-02-10 16:06:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1644509210000|2022-02-10 16:06:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644509220000|2022-02-10 16:07:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644509230000|2022-02-10 16:07:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1644509240000|2022-02-10 16:07:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644509270000|2022-02-10 16:07:50|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|7
1644509280000|2022-02-10 16:08:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644509290000|2022-02-10 16:08:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644509300000|2022-02-10 16:08:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644509320000|2022-02-10 16:08:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644509330000|2022-02-10 16:08:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|8
1644509340000|2022-02-10 16:09:00|23.7|23.5|23.7|23.5|23.7|23.5|23.68|23.48|7
1644509350000|2022-02-10 16:09:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644509360000|2022-02-10 16:09:20|23.68|23.48|23.65|23.45|23.69|23.49|23.65|23.45|12
1644509370000|2022-02-10 16:09:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1644509380000|2022-02-10 16:09:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644509390000|2022-02-10 16:09:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644509400000|2022-02-10 16:10:00|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|5
1644509410000|2022-02-10 16:10:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|9
1644509420000|2022-02-10 16:10:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644509430000|2022-02-10 16:10:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644509440000|2022-02-10 16:10:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|10
1644509450000|2022-02-10 16:10:50|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|10
1644509460000|2022-02-10 16:11:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644509470000|2022-02-10 16:11:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644509480000|2022-02-10 16:11:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644509490000|2022-02-10 16:11:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644509500000|2022-02-10 16:11:40|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|5
1644509510000|2022-02-10 16:11:50|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|9
1644509520000|2022-02-10 16:12:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1644509530000|2022-02-10 16:12:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644509540000|2022-02-10 16:12:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644509550000|2022-02-10 16:12:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1644509560000|2022-02-10 16:12:40|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|17
1644509570000|2022-02-10 16:12:50|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|13
1644509580000|2022-02-10 16:13:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|12
1644509590000|2022-02-10 16:13:10|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|10
1644509600000|2022-02-10 16:13:20|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|7
1644509610000|2022-02-10 16:13:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1644509630000|2022-02-10 16:13:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644509640000|2022-02-10 16:14:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1644509650000|2022-02-10 16:14:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644509660000|2022-02-10 16:14:20|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1644509670000|2022-02-10 16:14:30|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|4
1644509680000|2022-02-10 16:14:40|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|9
1644509690000|2022-02-10 16:14:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644509700000|2022-02-10 16:15:00|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|8
1644509710000|2022-02-10 16:15:10|23.61|23.41|23.59|23.39|23.62|23.42|23.59|23.39|9
1644509720000|2022-02-10 16:15:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644509730000|2022-02-10 16:15:30|23.6|23.4|23.6|23.4|23.6|23.4|23.58|23.38|5
1644509740000|2022-02-10 16:15:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1644509750000|2022-02-10 16:15:50|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1644509760000|2022-02-10 16:16:00|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|10
1644509770000|2022-02-10 16:16:10|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|5
1644509780000|2022-02-10 16:16:20|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|7
1644509790000|2022-02-10 16:16:30|23.61|23.41|23.63|23.43|23.63|23.43|23.6|23.4|5
1644509800000|2022-02-10 16:16:40|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|3
1644509810000|2022-02-10 16:16:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1644509820000|2022-02-10 16:17:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644509830000|2022-02-10 16:17:10|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|7
1644509840000|2022-02-10 16:17:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1644509860000|2022-02-10 16:17:40|23.67|23.47|23.67|23.47|23.69|23.49|23.67|23.47|9
1644509870000|2022-02-10 16:17:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644509880000|2022-02-10 16:18:00|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|12
1644509890000|2022-02-10 16:18:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1644509900000|2022-02-10 16:18:20|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|8
1644509910000|2022-02-10 16:18:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|11
1644509920000|2022-02-10 16:18:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644509930000|2022-02-10 16:18:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644509940000|2022-02-10 16:19:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644509950000|2022-02-10 16:19:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644509960000|2022-02-10 16:19:20|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1644509970000|2022-02-10 16:19:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644509980000|2022-02-10 16:19:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1644509990000|2022-02-10 16:19:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644510000000|2022-02-10 16:20:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1644510010000|2022-02-10 16:20:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|6
1644510020000|2022-02-10 16:20:20|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|6
1644510030000|2022-02-10 16:20:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644510040000|2022-02-10 16:20:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1644510050000|2022-02-10 16:20:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1644510060000|2022-02-10 16:21:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644510070000|2022-02-10 16:21:10|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|13
1644510080000|2022-02-10 16:21:20|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1644510090000|2022-02-10 16:21:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644510110000|2022-02-10 16:21:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644510120000|2022-02-10 16:22:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|11
1644510130000|2022-02-10 16:22:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644510140000|2022-02-10 16:22:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644510150000|2022-02-10 16:22:30|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|9
1644510180000|2022-02-10 16:23:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1644510190000|2022-02-10 16:23:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|15
1644510200000|2022-02-10 16:23:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644510210000|2022-02-10 16:23:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644510220000|2022-02-10 16:23:40|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|7
1644510230000|2022-02-10 16:23:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1644510240000|2022-02-10 16:24:00|23.69|23.49|23.72|23.52|23.72|23.52|23.68|23.48|6
1644510250000|2022-02-10 16:24:10|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1644510260000|2022-02-10 16:24:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644510270000|2022-02-10 16:24:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|9
1644510280000|2022-02-10 16:24:40|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|7
1644510290000|2022-02-10 16:24:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|9
1644510300000|2022-02-10 16:25:00|23.78|23.58|23.82|23.62|23.82|23.62|23.78|23.58|7
1644510310000|2022-02-10 16:25:10|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|7
1644510320000|2022-02-10 16:25:20|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|12
1644510330000|2022-02-10 16:25:30|23.8|23.6|23.8|23.6|23.81|23.61|23.78|23.58|11
1644510340000|2022-02-10 16:25:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644510350000|2022-02-10 16:25:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|9
1644510360000|2022-02-10 16:26:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644510370000|2022-02-10 16:26:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644510380000|2022-02-10 16:26:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644510390000|2022-02-10 16:26:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1644510400000|2022-02-10 16:26:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644510410000|2022-02-10 16:26:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644510420000|2022-02-10 16:27:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644510430000|2022-02-10 16:27:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644510440000|2022-02-10 16:27:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644510450000|2022-02-10 16:27:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644510460000|2022-02-10 16:27:40|23.8|23.6|23.81|23.61|23.83|23.63|23.8|23.6|14
1644510470000|2022-02-10 16:27:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644510480000|2022-02-10 16:28:00|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|11
1644510490000|2022-02-10 16:28:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644510500000|2022-02-10 16:28:20|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|11
1644510510000|2022-02-10 16:28:30|23.81|23.61|23.84|23.64|23.84|23.64|23.8|23.6|11
1644510520000|2022-02-10 16:28:40|23.85|23.65|23.88|23.68|23.88|23.68|23.85|23.65|4
1644510530000|2022-02-10 16:28:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1644510540000|2022-02-10 16:29:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|10
1644510550000|2022-02-10 16:29:10|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|12
1644510560000|2022-02-10 16:29:20|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|5
1644510570000|2022-02-10 16:29:30|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|6
1644510580000|2022-02-10 16:29:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644510590000|2022-02-10 16:29:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1644510600000|2022-02-10 16:30:00|23.85|23.65|23.83|23.63|23.86|23.66|23.83|23.63|11
1644510610000|2022-02-10 16:30:10|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|7
1644510620000|2022-02-10 16:30:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1644510630000|2022-02-10 16:30:30|23.83|23.63|23.81|23.61|23.83|23.63|23.8|23.6|9
1644510640000|2022-02-10 16:30:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1644510650000|2022-02-10 16:30:50|23.81|23.61|23.79|23.59|23.81|23.61|23.78|23.58|9
1644510660000|2022-02-10 16:31:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644510670000|2022-02-10 16:31:10|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|4
1644510680000|2022-02-10 16:31:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644510690000|2022-02-10 16:31:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644510700000|2022-02-10 16:31:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644510710000|2022-02-10 16:31:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|8
1644510720000|2022-02-10 16:32:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1644510730000|2022-02-10 16:32:10|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|14
1644510740000|2022-02-10 16:32:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644510750000|2022-02-10 16:32:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1644510760000|2022-02-10 16:32:40|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|10
1644510770000|2022-02-10 16:32:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644510780000|2022-02-10 16:33:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644510790000|2022-02-10 16:33:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644510800000|2022-02-10 16:33:20|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|6
1644510810000|2022-02-10 16:33:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1644510820000|2022-02-10 16:33:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644510830000|2022-02-10 16:33:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1644510840000|2022-02-10 16:34:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1644510850000|2022-02-10 16:34:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1644510860000|2022-02-10 16:34:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1644510870000|2022-02-10 16:34:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644510890000|2022-02-10 16:34:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644510900000|2022-02-10 16:35:00|23.79|23.59|23.75|23.55|23.79|23.59|23.75|23.55|7
1644510910000|2022-02-10 16:35:10|23.74|23.54|23.74|23.54|23.75|23.55|23.71|23.51|17
1644510920000|2022-02-10 16:35:20|23.75|23.55|23.71|23.51|23.75|23.55|23.7|23.5|15
1644510930000|2022-02-10 16:35:30|23.72|23.52|23.73|23.53|23.75|23.55|23.72|23.52|8
1644510940000|2022-02-10 16:35:40|23.75|23.55|23.73|23.53|23.75|23.55|23.72|23.52|11
1644510950000|2022-02-10 16:35:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|13
1644510960000|2022-02-10 16:36:00|23.75|23.55|23.74|23.54|23.76|23.56|23.74|23.54|12
1644510970000|2022-02-10 16:36:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1644510980000|2022-02-10 16:36:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1644510990000|2022-02-10 16:36:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1644511000000|2022-02-10 16:36:40|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|6
1644511010000|2022-02-10 16:36:50|23.71|23.51|23.69|23.49|23.72|23.52|23.69|23.49|13
1644511020000|2022-02-10 16:37:00|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|10
1644511030000|2022-02-10 16:37:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644511040000|2022-02-10 16:37:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644511050000|2022-02-10 16:37:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644511060000|2022-02-10 16:37:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1644511070000|2022-02-10 16:37:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|9
1644511080000|2022-02-10 16:38:00|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|10
1644511090000|2022-02-10 16:38:10|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644511100000|2022-02-10 16:38:20|23.7|23.5|23.69|23.49|23.71|23.51|23.69|23.49|4
1644511110000|2022-02-10 16:38:30|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|8
1644511120000|2022-02-10 16:38:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1644511130000|2022-02-10 16:38:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1644511140000|2022-02-10 16:39:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1644511150000|2022-02-10 16:39:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644511160000|2022-02-10 16:39:20|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|10
1644511170000|2022-02-10 16:39:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|10
1644511180000|2022-02-10 16:39:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644511190000|2022-02-10 16:39:50|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|5
1644511200000|2022-02-10 16:40:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644511210000|2022-02-10 16:40:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|10
1644511220000|2022-02-10 16:40:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644511230000|2022-02-10 16:40:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1644511240000|2022-02-10 16:40:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|11
1644511260000|2022-02-10 16:41:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1644511270000|2022-02-10 16:41:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1644511280000|2022-02-10 16:41:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1644511290000|2022-02-10 16:41:30|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|4
1644511300000|2022-02-10 16:41:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1644511320000|2022-02-10 16:42:00|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|4
1644511330000|2022-02-10 16:42:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1644511340000|2022-02-10 16:42:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1644511350000|2022-02-10 16:42:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644511360000|2022-02-10 16:42:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|9
1644511380000|2022-02-10 16:43:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644511390000|2022-02-10 16:43:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1644511400000|2022-02-10 16:43:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1644511410000|2022-02-10 16:43:30|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|5
1644511420000|2022-02-10 16:43:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644511430000|2022-02-10 16:43:50|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1644511440000|2022-02-10 16:44:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644511450000|2022-02-10 16:44:10|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|8
1644511460000|2022-02-10 16:44:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1644511470000|2022-02-10 16:44:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1644511480000|2022-02-10 16:44:40|23.68|23.48|23.7|23.5|23.71|23.51|23.68|23.48|7
1644511490000|2022-02-10 16:44:50|23.69|23.49|23.73|23.53|23.73|23.53|23.69|23.49|5
1644511500000|2022-02-10 16:45:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1644511510000|2022-02-10 16:45:10|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|7
1644511520000|2022-02-10 16:45:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1644511530000|2022-02-10 16:45:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1644511540000|2022-02-10 16:45:40|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|4
1644511550000|2022-02-10 16:45:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1644511560000|2022-02-10 16:46:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1644511570000|2022-02-10 16:46:10|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|8
1644511580000|2022-02-10 16:46:20|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|11
1644511590000|2022-02-10 16:46:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1644511600000|2022-02-10 16:46:40|23.79|23.59|23.78|23.58|23.79|23.59|23.77|23.57|4
1644511610000|2022-02-10 16:46:50|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|4
1644511620000|2022-02-10 16:47:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|10
1644511630000|2022-02-10 16:47:10|23.77|23.57|23.8|23.6|23.8|23.6|23.77|23.57|8
1644511640000|2022-02-10 16:47:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1644511650000|2022-02-10 16:47:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644511660000|2022-02-10 16:47:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1644511670000|2022-02-10 16:47:50|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|5
1644511680000|2022-02-10 16:48:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644511690000|2022-02-10 16:48:10|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644511700000|2022-02-10 16:48:20|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1644511710000|2022-02-10 16:48:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644511720000|2022-02-10 16:48:40|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|7
1644511730000|2022-02-10 16:48:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644511740000|2022-02-10 16:49:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644511750000|2022-02-10 16:49:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1644511760000|2022-02-10 16:49:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1644511780000|2022-02-10 16:49:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644511790000|2022-02-10 16:49:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644511800000|2022-02-10 16:50:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644511810000|2022-02-10 16:50:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1644511820000|2022-02-10 16:50:20|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|9
1644511830000|2022-02-10 16:50:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644511840000|2022-02-10 16:50:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1644511860000|2022-02-10 16:51:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644511870000|2022-02-10 16:51:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644511880000|2022-02-10 16:51:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|13
1644511890000|2022-02-10 16:51:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644511900000|2022-02-10 16:51:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644511910000|2022-02-10 16:51:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1644511920000|2022-02-10 16:52:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644511930000|2022-02-10 16:52:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1644511940000|2022-02-10 16:52:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1644511960000|2022-02-10 16:52:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1644511970000|2022-02-10 16:52:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644511980000|2022-02-10 16:53:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644511990000|2022-02-10 16:53:10|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|5
1644512000000|2022-02-10 16:53:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644512010000|2022-02-10 16:53:30|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|13
1644512020000|2022-02-10 16:53:40|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|6
1644512030000|2022-02-10 16:53:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1644512040000|2022-02-10 16:54:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1644512070000|2022-02-10 16:54:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1644512080000|2022-02-10 16:54:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644512090000|2022-02-10 16:54:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1644512100000|2022-02-10 16:55:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644512120000|2022-02-10 16:55:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644512130000|2022-02-10 16:55:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644512150000|2022-02-10 16:55:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1644512160000|2022-02-10 16:56:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1644512170000|2022-02-10 16:56:10|23.8|23.6|23.84|23.64|23.84|23.64|23.8|23.6|11
1644512180000|2022-02-10 16:56:20|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|5
1644512190000|2022-02-10 16:56:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|7
1644512200000|2022-02-10 16:56:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|11
1644512210000|2022-02-10 16:56:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|10
1644512220000|2022-02-10 16:57:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644512230000|2022-02-10 16:57:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644512240000|2022-02-10 16:57:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644512250000|2022-02-10 16:57:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1644512260000|2022-02-10 16:57:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644512270000|2022-02-10 16:57:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1644512280000|2022-02-10 16:58:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1644512290000|2022-02-10 16:58:10|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|4
1644512300000|2022-02-10 16:58:20|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|14
1644512310000|2022-02-10 16:58:30|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1644512320000|2022-02-10 16:58:40|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|17
1644512330000|2022-02-10 16:58:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1644512340000|2022-02-10 16:59:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1644512350000|2022-02-10 16:59:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|12
1644512360000|2022-02-10 16:59:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644512370000|2022-02-10 16:59:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644512380000|2022-02-10 16:59:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1644512390000|2022-02-10 16:59:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644512400000|2022-02-10 17:00:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644512410000|2022-02-10 17:00:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644512430000|2022-02-10 17:00:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|9
1644512450000|2022-02-10 17:00:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1644512460000|2022-02-10 17:01:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1644512470000|2022-02-10 17:01:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1644512480000|2022-02-10 17:01:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1644512500000|2022-02-10 17:01:40|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|12
1644512510000|2022-02-10 17:01:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644512520000|2022-02-10 17:02:00|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|7
1644512530000|2022-02-10 17:02:10|23.83|23.63|23.82|23.62|23.83|23.63|23.81|23.61|7
1644512540000|2022-02-10 17:02:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644512550000|2022-02-10 17:02:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1644512560000|2022-02-10 17:02:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|8
1644512570000|2022-02-10 17:02:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1644512580000|2022-02-10 17:03:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|8
1644512590000|2022-02-10 17:03:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644512600000|2022-02-10 17:03:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1644512610000|2022-02-10 17:03:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|8
1644512620000|2022-02-10 17:03:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644512640000|2022-02-10 17:04:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1644512650000|2022-02-10 17:04:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644512680000|2022-02-10 17:04:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644512690000|2022-02-10 17:04:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644512700000|2022-02-10 17:05:00|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|8
1644512710000|2022-02-10 17:05:10|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|4
1644512720000|2022-02-10 17:05:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1644512730000|2022-02-10 17:05:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1644512740000|2022-02-10 17:05:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644512750000|2022-02-10 17:05:50|23.77|23.57|23.77|23.57|23.79|23.59|23.77|23.57|5
1644512760000|2022-02-10 17:06:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|14
1644512770000|2022-02-10 17:06:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1644512790000|2022-02-10 17:06:30|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|9
1644512810000|2022-02-10 17:06:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644512820000|2022-02-10 17:07:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|11
1644512850000|2022-02-10 17:07:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1644512860000|2022-02-10 17:07:40|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|5
1644512870000|2022-02-10 17:07:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1644512880000|2022-02-10 17:08:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644512890000|2022-02-10 17:08:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|17
1644512910000|2022-02-10 17:08:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1644512920000|2022-02-10 17:08:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1644512940000|2022-02-10 17:09:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1644512950000|2022-02-10 17:09:10|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|4
1644512960000|2022-02-10 17:09:20|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644512970000|2022-02-10 17:09:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644512980000|2022-02-10 17:09:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1644512990000|2022-02-10 17:09:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644513000000|2022-02-10 17:10:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1644513010000|2022-02-10 17:10:10|23.8|23.6|23.8|23.6|23.82|23.62|23.8|23.6|7
1644513020000|2022-02-10 17:10:20|23.81|23.61|23.84|23.64|23.84|23.64|23.81|23.61|4
1644513030000|2022-02-10 17:10:30|23.85|23.65|23.87|23.67|23.88|23.68|23.85|23.65|7
1644513040000|2022-02-10 17:10:40|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1644513050000|2022-02-10 17:10:50|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|4
1644513060000|2022-02-10 17:11:00|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|7
1644513070000|2022-02-10 17:11:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644513080000|2022-02-10 17:11:20|23.84|23.64|23.83|23.63|23.85|23.65|23.83|23.63|12
1644513090000|2022-02-10 17:11:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644513100000|2022-02-10 17:11:40|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|5
1644513110000|2022-02-10 17:11:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1644513120000|2022-02-10 17:12:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1644513130000|2022-02-10 17:12:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1644513140000|2022-02-10 17:12:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1644513150000|2022-02-10 17:12:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1644513160000|2022-02-10 17:12:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644513170000|2022-02-10 17:12:50|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|12
1644513180000|2022-02-10 17:13:00|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|10
1644513190000|2022-02-10 17:13:10|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|7
1644513200000|2022-02-10 17:13:20|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|11
1644513210000|2022-02-10 17:13:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644513220000|2022-02-10 17:13:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1644513230000|2022-02-10 17:13:50|23.83|23.63|23.84|23.64|23.85|23.65|23.83|23.63|8
1644513240000|2022-02-10 17:14:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644513250000|2022-02-10 17:14:10|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|6
1644513260000|2022-02-10 17:14:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644513270000|2022-02-10 17:14:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1644513280000|2022-02-10 17:14:40|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1644513290000|2022-02-10 17:14:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644513300000|2022-02-10 17:15:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644513310000|2022-02-10 17:15:10|23.88|23.68|23.84|23.64|23.89|23.69|23.84|23.64|9
1644513320000|2022-02-10 17:15:20|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|3
1644513330000|2022-02-10 17:15:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1644513350000|2022-02-10 17:15:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644513360000|2022-02-10 17:16:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644513380000|2022-02-10 17:16:20|23.83|23.63|23.83|23.63|23.85|23.65|23.82|23.62|15
1644513390000|2022-02-10 17:16:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644513400000|2022-02-10 17:16:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|11
1644513410000|2022-02-10 17:16:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|9
1644513420000|2022-02-10 17:17:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|9
1644513430000|2022-02-10 17:17:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644513440000|2022-02-10 17:17:20|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644513450000|2022-02-10 17:17:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644513460000|2022-02-10 17:17:40|23.86|23.66|23.9|23.7|23.9|23.7|23.85|23.65|9
1644513470000|2022-02-10 17:17:50|23.91|23.71|23.88|23.68|23.91|23.71|23.87|23.67|15
1644513480000|2022-02-10 17:18:00|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|6
1644513500000|2022-02-10 17:18:20|23.87|23.67|23.84|23.64|23.87|23.67|23.84|23.64|8
1644513510000|2022-02-10 17:18:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|6
1644513520000|2022-02-10 17:18:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|10
1644513530000|2022-02-10 17:18:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644513540000|2022-02-10 17:19:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644513550000|2022-02-10 17:19:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1644513560000|2022-02-10 17:19:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|18
1644513570000|2022-02-10 17:19:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1644513580000|2022-02-10 17:19:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1644513590000|2022-02-10 17:19:50|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1644513600000|2022-02-10 17:20:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1644513610000|2022-02-10 17:20:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1644513620000|2022-02-10 17:20:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1644513630000|2022-02-10 17:20:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1644513640000|2022-02-10 17:20:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1644513650000|2022-02-10 17:20:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644513660000|2022-02-10 17:21:00|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|5
1644513670000|2022-02-10 17:21:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1644513680000|2022-02-10 17:21:20|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|11
1644513690000|2022-02-10 17:21:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1644513710000|2022-02-10 17:21:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1644513720000|2022-02-10 17:22:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644513730000|2022-02-10 17:22:10|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|3
1644513740000|2022-02-10 17:22:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644513750000|2022-02-10 17:22:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644513760000|2022-02-10 17:22:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|11
1644513770000|2022-02-10 17:22:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1644513780000|2022-02-10 17:23:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644513800000|2022-02-10 17:23:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644513810000|2022-02-10 17:23:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644513830000|2022-02-10 17:23:50|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644513840000|2022-02-10 17:24:00|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|4
1644513850000|2022-02-10 17:24:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644513860000|2022-02-10 17:24:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1644513870000|2022-02-10 17:24:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1644513880000|2022-02-10 17:24:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1644513890000|2022-02-10 17:24:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|9
1644513900000|2022-02-10 17:25:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1644513920000|2022-02-10 17:25:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1644513930000|2022-02-10 17:25:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644513940000|2022-02-10 17:25:40|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|9
1644513950000|2022-02-10 17:25:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644513960000|2022-02-10 17:26:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644513970000|2022-02-10 17:26:10|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1644514010000|2022-02-10 17:26:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644514020000|2022-02-10 17:27:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644514030000|2022-02-10 17:27:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1644514050000|2022-02-10 17:27:30|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1644514070000|2022-02-10 17:27:50|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1644514110000|2022-02-10 17:28:30|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|8
1644514120000|2022-02-10 17:28:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1644514130000|2022-02-10 17:28:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644514140000|2022-02-10 17:29:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644514150000|2022-02-10 17:29:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644514160000|2022-02-10 17:29:20|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|5
1644514170000|2022-02-10 17:29:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1644514180000|2022-02-10 17:29:40|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|10
1644514190000|2022-02-10 17:29:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1644514200000|2022-02-10 17:30:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644514210000|2022-02-10 17:30:10|23.91|23.71|23.93|23.73|23.94|23.74|23.91|23.71|11
1644514220000|2022-02-10 17:30:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|15
1644514230000|2022-02-10 17:30:30|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|14
1644514240000|2022-02-10 17:30:40|23.93|23.73|23.9|23.7|23.93|23.73|23.9|23.7|8
1644514250000|2022-02-10 17:30:50|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1644514260000|2022-02-10 17:31:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644514270000|2022-02-10 17:31:10|23.88|23.68|23.86|23.66|23.89|23.69|23.86|23.66|9
1644514280000|2022-02-10 17:31:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1644514290000|2022-02-10 17:31:30|23.85|23.65|23.81|23.61|23.85|23.65|23.81|23.61|11
1644514300000|2022-02-10 17:31:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1644514310000|2022-02-10 17:31:50|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|8
1644514320000|2022-02-10 17:32:00|23.83|23.63|23.83|23.63|23.84|23.64|23.82|23.62|9
1644514330000|2022-02-10 17:32:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1644514340000|2022-02-10 17:32:20|23.83|23.63|23.82|23.62|23.83|23.63|23.81|23.61|18
1644514350000|2022-02-10 17:32:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|12
1644514360000|2022-02-10 17:32:40|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|10
1644514370000|2022-02-10 17:32:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1644514380000|2022-02-10 17:33:00|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|11
1644514390000|2022-02-10 17:33:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1644514400000|2022-02-10 17:33:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1644514410000|2022-02-10 17:33:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644514420000|2022-02-10 17:33:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1644514430000|2022-02-10 17:33:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1644514440000|2022-02-10 17:34:00|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|8
1644514450000|2022-02-10 17:34:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1644514460000|2022-02-10 17:34:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1644514470000|2022-02-10 17:34:30|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644514480000|2022-02-10 17:34:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1644514490000|2022-02-10 17:34:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|7
1644514500000|2022-02-10 17:35:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|10
1644514510000|2022-02-10 17:35:10|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|5
1644514520000|2022-02-10 17:35:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|8
1644514530000|2022-02-10 17:35:30|23.85|23.65|23.84|23.64|23.86|23.66|23.84|23.64|8
1644514540000|2022-02-10 17:35:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1644514550000|2022-02-10 17:35:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1644514560000|2022-02-10 17:36:00|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|8
1644514570000|2022-02-10 17:36:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1644514580000|2022-02-10 17:36:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644514590000|2022-02-10 17:36:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1644514600000|2022-02-10 17:36:40|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1644514610000|2022-02-10 17:36:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|13
1644514620000|2022-02-10 17:37:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|12
1644514630000|2022-02-10 17:37:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|8
1644514640000|2022-02-10 17:37:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1644514650000|2022-02-10 17:37:30|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|5
1644514670000|2022-02-10 17:37:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1644514680000|2022-02-10 17:38:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1644514690000|2022-02-10 17:38:10|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|8
1644514700000|2022-02-10 17:38:20|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|9
1644514710000|2022-02-10 17:38:30|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|13
1644514720000|2022-02-10 17:38:40|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|12
1644514730000|2022-02-10 17:38:50|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|15
1644514740000|2022-02-10 17:39:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1644514750000|2022-02-10 17:39:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|12
1644514760000|2022-02-10 17:39:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1644514770000|2022-02-10 17:39:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1644514780000|2022-02-10 17:39:40|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1644514800000|2022-02-10 17:40:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644514810000|2022-02-10 17:40:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1644514820000|2022-02-10 17:40:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1644514830000|2022-02-10 17:40:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|8
1644514840000|2022-02-10 17:40:40|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|8
1644514850000|2022-02-10 17:40:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1644514860000|2022-02-10 17:41:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1644514870000|2022-02-10 17:41:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|9
1644514920000|2022-02-10 17:42:00|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1644514930000|2022-02-10 17:42:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1644514940000|2022-02-10 17:42:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1644514950000|2022-02-10 17:42:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1644514960000|2022-02-10 17:42:40|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|12
1644514970000|2022-02-10 17:42:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1644514980000|2022-02-10 17:43:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644514990000|2022-02-10 17:43:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|11
1644515000000|2022-02-10 17:43:20|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|15
1644515010000|2022-02-10 17:43:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1644515020000|2022-02-10 17:43:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1644515030000|2022-02-10 17:43:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1644515040000|2022-02-10 17:44:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1644515050000|2022-02-10 17:44:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644515060000|2022-02-10 17:44:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1644515070000|2022-02-10 17:44:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1644515080000|2022-02-10 17:44:40|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1644515090000|2022-02-10 17:44:50|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1644515100000|2022-02-10 17:45:00|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|12
1644515110000|2022-02-10 17:45:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1644515120000|2022-02-10 17:45:20|23.83|23.63|23.78|23.58|23.83|23.63|23.78|23.58|11
1644515130000|2022-02-10 17:45:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1644515150000|2022-02-10 17:45:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1644515220000|2022-02-10 17:47:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1644515280000|2022-02-10 17:48:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644515290000|2022-02-10 17:48:10|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|3
1644515300000|2022-02-10 17:48:20|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|4
1644515310000|2022-02-10 17:48:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644515320000|2022-02-10 17:48:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644515330000|2022-02-10 17:48:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644515340000|2022-02-10 17:49:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1644515350000|2022-02-10 17:49:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644515370000|2022-02-10 17:49:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644515390000|2022-02-10 17:49:50|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1644515400000|2022-02-10 17:50:00|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|9
1644515410000|2022-02-10 17:50:10|23.74|23.54|23.74|23.54|23.76|23.56|23.74|23.54|13
1644515420000|2022-02-10 17:50:20|23.73|23.53|23.71|23.51|23.73|23.53|23.7|23.5|5
1644515430000|2022-02-10 17:50:30|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|7
1644515440000|2022-02-10 17:50:40|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|7
1644515450000|2022-02-10 17:50:50|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1644515460000|2022-02-10 17:51:00|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|6
1644515470000|2022-02-10 17:51:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|11
1644515480000|2022-02-10 17:51:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644515490000|2022-02-10 17:51:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1644515500000|2022-02-10 17:51:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1644515510000|2022-02-10 17:51:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1644515520000|2022-02-10 17:52:00|23.7|23.5|23.72|23.52|23.72|23.52|23.7|23.5|7
1644515530000|2022-02-10 17:52:10|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|9
1644515540000|2022-02-10 17:52:20|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|6
1644515550000|2022-02-10 17:52:30|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|4
1644515560000|2022-02-10 17:52:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644515570000|2022-02-10 17:52:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1644515590000|2022-02-10 17:53:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644515600000|2022-02-10 17:53:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644515610000|2022-02-10 17:53:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644515620000|2022-02-10 17:53:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1644515630000|2022-02-10 17:53:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1644515640000|2022-02-10 17:54:00|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644515650000|2022-02-10 17:54:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1644515660000|2022-02-10 17:54:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1644515670000|2022-02-10 17:54:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644515680000|2022-02-10 17:54:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1644515690000|2022-02-10 17:54:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644515700000|2022-02-10 17:55:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1644515710000|2022-02-10 17:55:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644515720000|2022-02-10 17:55:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1644515730000|2022-02-10 17:55:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644515740000|2022-02-10 17:55:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644515750000|2022-02-10 17:55:50|23.75|23.55|23.74|23.54|23.76|23.56|23.74|23.54|4
1644515760000|2022-02-10 17:56:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644515770000|2022-02-10 17:56:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644515790000|2022-02-10 17:56:30|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|3
1644515800000|2022-02-10 17:56:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1644515810000|2022-02-10 17:56:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644515820000|2022-02-10 17:57:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644515830000|2022-02-10 17:57:10|23.74|23.54|23.77|23.57|23.77|23.57|23.74|23.54|10
1644515840000|2022-02-10 17:57:20|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|5
1644515850000|2022-02-10 17:57:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1644515860000|2022-02-10 17:57:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644515870000|2022-02-10 17:57:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644515880000|2022-02-10 17:58:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1644515890000|2022-02-10 17:58:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644515900000|2022-02-10 17:58:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1644515910000|2022-02-10 17:58:30|23.77|23.57|23.79|23.59|23.79|23.59|23.76|23.56|5
1644515920000|2022-02-10 17:58:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1644515930000|2022-02-10 17:58:50|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|6
1644515940000|2022-02-10 17:59:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|9
1644515950000|2022-02-10 17:59:10|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1644515960000|2022-02-10 17:59:20|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|4
1644515970000|2022-02-10 17:59:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|11
1644515980000|2022-02-10 17:59:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|10
1644515990000|2022-02-10 17:59:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1644516010000|2022-02-10 18:00:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|6
1644516020000|2022-02-10 18:00:20|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|4
1644516040000|2022-02-10 18:00:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1644516050000|2022-02-10 18:00:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|10
1644516060000|2022-02-10 18:01:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1644516070000|2022-02-10 18:01:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644516080000|2022-02-10 18:01:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1644516100000|2022-02-10 18:01:40|23.77|23.57|23.78|23.58|23.78|23.58|23.76|23.56|10
1644516110000|2022-02-10 18:01:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1644516120000|2022-02-10 18:02:00|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1644516130000|2022-02-10 18:02:10|23.77|23.57|23.76|23.56|23.78|23.58|23.75|23.55|8
1644516140000|2022-02-10 18:02:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644516150000|2022-02-10 18:02:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1644516160000|2022-02-10 18:02:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1644516170000|2022-02-10 18:02:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644516180000|2022-02-10 18:03:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644516190000|2022-02-10 18:03:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644516200000|2022-02-10 18:03:20|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|11
1644516210000|2022-02-10 18:03:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1644516220000|2022-02-10 18:03:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644516260000|2022-02-10 18:04:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1644516270000|2022-02-10 18:04:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644516280000|2022-02-10 18:04:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644516290000|2022-02-10 18:04:50|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|7
1644516310000|2022-02-10 18:05:10|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|5
1644516320000|2022-02-10 18:05:20|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|6
1644516330000|2022-02-10 18:05:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1644516340000|2022-02-10 18:05:40|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|11
1644516350000|2022-02-10 18:05:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|10
1644516360000|2022-02-10 18:06:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1644516380000|2022-02-10 18:06:20|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|4
1644516410000|2022-02-10 18:06:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1644516440000|2022-02-10 18:07:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644516450000|2022-02-10 18:07:30|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|10
1644516460000|2022-02-10 18:07:40|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|6
1644516470000|2022-02-10 18:07:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1644516480000|2022-02-10 18:08:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1644516490000|2022-02-10 18:08:10|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|5
1644516500000|2022-02-10 18:08:20|23.68|23.48|23.67|23.47|23.69|23.49|23.66|23.46|10
1644516520000|2022-02-10 18:08:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1644516530000|2022-02-10 18:08:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644516540000|2022-02-10 18:09:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644516550000|2022-02-10 18:09:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644516560000|2022-02-10 18:09:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1644516570000|2022-02-10 18:09:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1644516580000|2022-02-10 18:09:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1644516590000|2022-02-10 18:09:50|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|5
1644516600000|2022-02-10 18:10:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|12
1644516610000|2022-02-10 18:10:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1644516620000|2022-02-10 18:10:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1644516630000|2022-02-10 18:10:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644516640000|2022-02-10 18:10:40|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|5
1644516650000|2022-02-10 18:10:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1644516660000|2022-02-10 18:11:00|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|4
1644516670000|2022-02-10 18:11:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1644516680000|2022-02-10 18:11:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644516690000|2022-02-10 18:11:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644516700000|2022-02-10 18:11:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644516710000|2022-02-10 18:11:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644516720000|2022-02-10 18:12:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644516730000|2022-02-10 18:12:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644516740000|2022-02-10 18:12:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644516760000|2022-02-10 18:12:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644516770000|2022-02-10 18:12:50|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|5
1644516780000|2022-02-10 18:13:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644516790000|2022-02-10 18:13:10|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1644516800000|2022-02-10 18:13:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1644516810000|2022-02-10 18:13:30|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|11
1644516820000|2022-02-10 18:13:40|23.61|23.41|23.61|23.41|23.63|23.43|23.61|23.41|5
1644516830000|2022-02-10 18:13:50|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|18
1644516840000|2022-02-10 18:14:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644516850000|2022-02-10 18:14:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644516860000|2022-02-10 18:14:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|15
1644516870000|2022-02-10 18:14:30|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|9
1644516880000|2022-02-10 18:14:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644516890000|2022-02-10 18:14:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644516900000|2022-02-10 18:15:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644516910000|2022-02-10 18:15:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644516920000|2022-02-10 18:15:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644516930000|2022-02-10 18:15:30|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|6
1644516940000|2022-02-10 18:15:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644516950000|2022-02-10 18:15:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1644516960000|2022-02-10 18:16:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644516970000|2022-02-10 18:16:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644516980000|2022-02-10 18:16:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644516990000|2022-02-10 18:16:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644517000000|2022-02-10 18:16:40|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1644517020000|2022-02-10 18:17:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1644517030000|2022-02-10 18:17:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644517040000|2022-02-10 18:17:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1644517050000|2022-02-10 18:17:30|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|7
1644517060000|2022-02-10 18:17:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1644517070000|2022-02-10 18:17:50|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|10
1644517080000|2022-02-10 18:18:00|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|9
1644517090000|2022-02-10 18:18:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644517100000|2022-02-10 18:18:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644517110000|2022-02-10 18:18:30|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|10
1644517120000|2022-02-10 18:18:40|23.58|23.38|23.6|23.4|23.61|23.41|23.58|23.38|9
1644517130000|2022-02-10 18:18:50|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|3
1644517140000|2022-02-10 18:19:00|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|4
1644517150000|2022-02-10 18:19:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644517160000|2022-02-10 18:19:20|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|6
1644517180000|2022-02-10 18:19:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|9
1644517190000|2022-02-10 18:19:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644517200000|2022-02-10 18:20:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1644517210000|2022-02-10 18:20:10|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|7
1644517220000|2022-02-10 18:20:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644517230000|2022-02-10 18:20:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1644517250000|2022-02-10 18:20:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644517270000|2022-02-10 18:21:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644517280000|2022-02-10 18:21:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644517320000|2022-02-10 18:22:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644517330000|2022-02-10 18:22:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644517340000|2022-02-10 18:22:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644517350000|2022-02-10 18:22:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644517370000|2022-02-10 18:22:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644517380000|2022-02-10 18:23:00|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|8
1644517390000|2022-02-10 18:23:10|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|5
1644517400000|2022-02-10 18:23:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1644517430000|2022-02-10 18:23:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1644517440000|2022-02-10 18:24:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644517450000|2022-02-10 18:24:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644517460000|2022-02-10 18:24:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644517470000|2022-02-10 18:24:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644517490000|2022-02-10 18:24:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|11
1644517500000|2022-02-10 18:25:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|12
1644517520000|2022-02-10 18:25:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644517540000|2022-02-10 18:25:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644517550000|2022-02-10 18:25:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644517560000|2022-02-10 18:26:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644517570000|2022-02-10 18:26:10|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|4
1644517580000|2022-02-10 18:26:20|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|10
1644517590000|2022-02-10 18:26:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644517610000|2022-02-10 18:26:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644517620000|2022-02-10 18:27:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644517630000|2022-02-10 18:27:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1644517640000|2022-02-10 18:27:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1644517650000|2022-02-10 18:27:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644517660000|2022-02-10 18:27:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644517670000|2022-02-10 18:27:50|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1644517680000|2022-02-10 18:28:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1644517690000|2022-02-10 18:28:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1644517700000|2022-02-10 18:28:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1644517710000|2022-02-10 18:28:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|8
1644517720000|2022-02-10 18:28:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1644517730000|2022-02-10 18:28:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644517740000|2022-02-10 18:29:00|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|7
1644517750000|2022-02-10 18:29:10|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|11
1644517760000|2022-02-10 18:29:20|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|8
1644517790000|2022-02-10 18:29:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1644517800000|2022-02-10 18:30:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1644517810000|2022-02-10 18:30:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644517820000|2022-02-10 18:30:20|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1644517830000|2022-02-10 18:30:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644517840000|2022-02-10 18:30:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644517850000|2022-02-10 18:30:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|7
1644517860000|2022-02-10 18:31:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644517870000|2022-02-10 18:31:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644517880000|2022-02-10 18:31:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644517890000|2022-02-10 18:31:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1644517900000|2022-02-10 18:31:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|8
1644517910000|2022-02-10 18:31:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644517920000|2022-02-10 18:32:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644517930000|2022-02-10 18:32:10|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|4
1644517940000|2022-02-10 18:32:20|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|5
1644517950000|2022-02-10 18:32:30|23.57|23.37|23.54|23.34|23.57|23.37|23.53|23.33|14
1644517960000|2022-02-10 18:32:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644517980000|2022-02-10 18:33:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644517990000|2022-02-10 18:33:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644518000000|2022-02-10 18:33:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644518010000|2022-02-10 18:33:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644518020000|2022-02-10 18:33:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644518040000|2022-02-10 18:34:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644518050000|2022-02-10 18:34:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644518060000|2022-02-10 18:34:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644518070000|2022-02-10 18:34:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1644518080000|2022-02-10 18:34:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644518090000|2022-02-10 18:34:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1644518100000|2022-02-10 18:35:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644518110000|2022-02-10 18:35:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644518120000|2022-02-10 18:35:20|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|8
1644518130000|2022-02-10 18:35:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644518140000|2022-02-10 18:35:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1644518160000|2022-02-10 18:36:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644518180000|2022-02-10 18:36:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644518190000|2022-02-10 18:36:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644518200000|2022-02-10 18:36:40|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|6
1644518210000|2022-02-10 18:36:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644518220000|2022-02-10 18:37:00|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1644518250000|2022-02-10 18:37:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644518260000|2022-02-10 18:37:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1644518270000|2022-02-10 18:37:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|14
1644518280000|2022-02-10 18:38:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|12
1644518290000|2022-02-10 18:38:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1644518300000|2022-02-10 18:38:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1644518310000|2022-02-10 18:38:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1644518320000|2022-02-10 18:38:40|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|10
1644518330000|2022-02-10 18:38:50|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|8
1644518340000|2022-02-10 18:39:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1644518350000|2022-02-10 18:39:10|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|4
1644518360000|2022-02-10 18:39:20|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|6
1644518370000|2022-02-10 18:39:30|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|6
1644518380000|2022-02-10 18:39:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644518390000|2022-02-10 18:39:50|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1644518400000|2022-02-10 18:40:00|23.56|23.36|23.53|23.33|23.56|23.36|23.52|23.32|12
1644518410000|2022-02-10 18:40:10|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|3
1644518420000|2022-02-10 18:40:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1644518440000|2022-02-10 18:40:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644518450000|2022-02-10 18:40:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1644518470000|2022-02-10 18:41:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644518480000|2022-02-10 18:41:20|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|9
1644518500000|2022-02-10 18:41:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644518520000|2022-02-10 18:42:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644518530000|2022-02-10 18:42:10|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|5
1644518540000|2022-02-10 18:42:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644518550000|2022-02-10 18:42:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1644518560000|2022-02-10 18:42:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644518570000|2022-02-10 18:42:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644518580000|2022-02-10 18:43:00|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|7
1644518590000|2022-02-10 18:43:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644518620000|2022-02-10 18:43:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644518640000|2022-02-10 18:44:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|8
1644518660000|2022-02-10 18:44:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644518670000|2022-02-10 18:44:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1644518700000|2022-02-10 18:45:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644518710000|2022-02-10 18:45:10|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|4
1644518730000|2022-02-10 18:45:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644518740000|2022-02-10 18:45:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644518750000|2022-02-10 18:45:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644518760000|2022-02-10 18:46:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644518770000|2022-02-10 18:46:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644518780000|2022-02-10 18:46:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644518790000|2022-02-10 18:46:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644518810000|2022-02-10 18:46:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644518820000|2022-02-10 18:47:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644518860000|2022-02-10 18:47:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644518870000|2022-02-10 18:47:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644518890000|2022-02-10 18:48:10|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|3
1644518900000|2022-02-10 18:48:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644518910000|2022-02-10 18:48:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644518930000|2022-02-10 18:48:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644518950000|2022-02-10 18:49:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1644518960000|2022-02-10 18:49:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644518970000|2022-02-10 18:49:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1644518980000|2022-02-10 18:49:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|12
1644518990000|2022-02-10 18:49:50|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|8
1644519000000|2022-02-10 18:50:00|23.59|23.39|23.61|23.41|23.62|23.42|23.59|23.39|7
1644519010000|2022-02-10 18:50:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644519040000|2022-02-10 18:50:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644519050000|2022-02-10 18:50:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644519060000|2022-02-10 18:51:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644519070000|2022-02-10 18:51:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1644519080000|2022-02-10 18:51:20|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|6
1644519090000|2022-02-10 18:51:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644519100000|2022-02-10 18:51:40|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1644519120000|2022-02-10 18:52:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644519130000|2022-02-10 18:52:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644519140000|2022-02-10 18:52:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644519150000|2022-02-10 18:52:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644519160000|2022-02-10 18:52:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644519170000|2022-02-10 18:52:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644519180000|2022-02-10 18:53:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1644519190000|2022-02-10 18:53:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644519200000|2022-02-10 18:53:20|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|9
1644519220000|2022-02-10 18:53:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644519230000|2022-02-10 18:53:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644519240000|2022-02-10 18:54:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644519250000|2022-02-10 18:54:10|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|7
1644519270000|2022-02-10 18:54:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644519280000|2022-02-10 18:54:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644519290000|2022-02-10 18:54:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644519310000|2022-02-10 18:55:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644519320000|2022-02-10 18:55:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|10
1644519360000|2022-02-10 18:56:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644519370000|2022-02-10 18:56:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1644519390000|2022-02-10 18:56:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644519400000|2022-02-10 18:56:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|10
1644519410000|2022-02-10 18:56:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644519420000|2022-02-10 18:57:00|23.57|23.37|23.55|23.35|23.57|23.37|23.54|23.34|13
1644519430000|2022-02-10 18:57:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644519440000|2022-02-10 18:57:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644519460000|2022-02-10 18:57:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1644519480000|2022-02-10 18:58:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|10
1644519490000|2022-02-10 18:58:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|11
1644519500000|2022-02-10 18:58:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644519540000|2022-02-10 18:59:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644519570000|2022-02-10 18:59:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644519580000|2022-02-10 18:59:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644519590000|2022-02-10 18:59:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644519600000|2022-02-10 19:00:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644519610000|2022-02-10 19:00:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644519620000|2022-02-10 19:00:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644519630000|2022-02-10 19:00:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644519640000|2022-02-10 19:00:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644519650000|2022-02-10 19:00:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1644519660000|2022-02-10 19:01:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644519670000|2022-02-10 19:01:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644519680000|2022-02-10 19:01:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644519690000|2022-02-10 19:01:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644519720000|2022-02-10 19:02:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1644519730000|2022-02-10 19:02:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644519740000|2022-02-10 19:02:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644519750000|2022-02-10 19:02:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644519760000|2022-02-10 19:02:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644519770000|2022-02-10 19:02:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1644519780000|2022-02-10 19:03:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|12
1644519790000|2022-02-10 19:03:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644519800000|2022-02-10 19:03:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1644519810000|2022-02-10 19:03:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644519840000|2022-02-10 19:04:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644519850000|2022-02-10 19:04:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1644519860000|2022-02-10 19:04:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1644519870000|2022-02-10 19:04:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1644519880000|2022-02-10 19:04:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1644519890000|2022-02-10 19:04:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644519900000|2022-02-10 19:05:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1644519910000|2022-02-10 19:05:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|8
1644519920000|2022-02-10 19:05:20|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|7
1644519930000|2022-02-10 19:05:30|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|7
1644519940000|2022-02-10 19:05:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1644519950000|2022-02-10 19:05:50|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|9
1644519960000|2022-02-10 19:06:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1644519970000|2022-02-10 19:06:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|13
1644519980000|2022-02-10 19:06:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1644519990000|2022-02-10 19:06:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1644520000000|2022-02-10 19:06:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1644520010000|2022-02-10 19:06:50|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|5
1644520020000|2022-02-10 19:07:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1644520030000|2022-02-10 19:07:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1644520040000|2022-02-10 19:07:20|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1644520050000|2022-02-10 19:07:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1644520060000|2022-02-10 19:07:40|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1644520070000|2022-02-10 19:07:50|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|8
1644520080000|2022-02-10 19:08:00|23.43|23.23|23.41|23.21|23.44|23.24|23.41|23.21|5
1644520090000|2022-02-10 19:08:10|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|10
1644520100000|2022-02-10 19:08:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1644520110000|2022-02-10 19:08:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1644520120000|2022-02-10 19:08:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1644520130000|2022-02-10 19:08:50|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|4
1644520140000|2022-02-10 19:09:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1644520150000|2022-02-10 19:09:10|23.41|23.21|23.41|23.21|23.43|23.23|23.41|23.21|8
1644520160000|2022-02-10 19:09:20|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|8
1644520170000|2022-02-10 19:09:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1644520180000|2022-02-10 19:09:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1644520190000|2022-02-10 19:09:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1644520200000|2022-02-10 19:10:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1644520210000|2022-02-10 19:10:10|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1644520230000|2022-02-10 19:10:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644520240000|2022-02-10 19:10:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644520250000|2022-02-10 19:10:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644520260000|2022-02-10 19:11:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1644520270000|2022-02-10 19:11:10|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|8
1644520280000|2022-02-10 19:11:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1644520290000|2022-02-10 19:11:30|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1644520300000|2022-02-10 19:11:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644520310000|2022-02-10 19:11:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1644520320000|2022-02-10 19:12:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644520330000|2022-02-10 19:12:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644520340000|2022-02-10 19:12:20|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|4
1644520350000|2022-02-10 19:12:30|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|11
1644520360000|2022-02-10 19:12:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644520370000|2022-02-10 19:12:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644520380000|2022-02-10 19:13:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644520400000|2022-02-10 19:13:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644520410000|2022-02-10 19:13:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644520420000|2022-02-10 19:13:40|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|9
1644520430000|2022-02-10 19:13:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1644520440000|2022-02-10 19:14:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644520450000|2022-02-10 19:14:10|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|7
1644520460000|2022-02-10 19:14:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1644520470000|2022-02-10 19:14:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644520480000|2022-02-10 19:14:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|13
1644520490000|2022-02-10 19:14:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|10
1644520500000|2022-02-10 19:15:00|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|7
1644520510000|2022-02-10 19:15:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644520520000|2022-02-10 19:15:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644520530000|2022-02-10 19:15:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1644520540000|2022-02-10 19:15:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644520550000|2022-02-10 19:15:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1644520570000|2022-02-10 19:16:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1644520580000|2022-02-10 19:16:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1644520600000|2022-02-10 19:16:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644520610000|2022-02-10 19:16:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644520620000|2022-02-10 19:17:00|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|4
1644520630000|2022-02-10 19:17:10|23.34|23.14|23.34|23.14|23.34|23.14|23.32|23.12|9
1644520640000|2022-02-10 19:17:20|23.35|23.15|23.38|23.18|23.38|23.18|23.34|23.14|10
1644520650000|2022-02-10 19:17:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1644520660000|2022-02-10 19:17:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644520670000|2022-02-10 19:17:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644520680000|2022-02-10 19:18:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644520690000|2022-02-10 19:18:10|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|6
1644520700000|2022-02-10 19:18:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1644520710000|2022-02-10 19:18:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1644520720000|2022-02-10 19:18:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644520730000|2022-02-10 19:18:50|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|6
1644520750000|2022-02-10 19:19:10|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|12
1644520760000|2022-02-10 19:19:20|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|4
1644520770000|2022-02-10 19:19:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644520780000|2022-02-10 19:19:40|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|6
1644520790000|2022-02-10 19:19:50|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|7
1644520800000|2022-02-10 19:20:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1644520810000|2022-02-10 19:20:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1644520820000|2022-02-10 19:20:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1644520830000|2022-02-10 19:20:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1644520840000|2022-02-10 19:20:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1644520850000|2022-02-10 19:20:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1644520860000|2022-02-10 19:21:00|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|7
1644520870000|2022-02-10 19:21:10|23.32|23.12|23.3|23.1|23.32|23.12|23.29|23.09|9
1644520880000|2022-02-10 19:21:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1644520890000|2022-02-10 19:21:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644520900000|2022-02-10 19:21:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|9
1644520910000|2022-02-10 19:21:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1644520920000|2022-02-10 19:22:00|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|6
1644520930000|2022-02-10 19:22:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1644520940000|2022-02-10 19:22:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|7
1644520950000|2022-02-10 19:22:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644520960000|2022-02-10 19:22:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1644520970000|2022-02-10 19:22:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644520980000|2022-02-10 19:23:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644520990000|2022-02-10 19:23:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1644521000000|2022-02-10 19:23:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1644521010000|2022-02-10 19:23:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644521020000|2022-02-10 19:23:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1644521030000|2022-02-10 19:23:50|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|3
1644521040000|2022-02-10 19:24:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|6
1644521050000|2022-02-10 19:24:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1644521060000|2022-02-10 19:24:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644521070000|2022-02-10 19:24:30|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|5
1644521080000|2022-02-10 19:24:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644521090000|2022-02-10 19:24:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1644521100000|2022-02-10 19:25:00|23.35|23.15|23.35|23.15|23.37|23.17|23.35|23.15|11
1644521110000|2022-02-10 19:25:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1644521120000|2022-02-10 19:25:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644521130000|2022-02-10 19:25:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644521150000|2022-02-10 19:25:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644521160000|2022-02-10 19:26:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644521170000|2022-02-10 19:26:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644521180000|2022-02-10 19:26:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1644521190000|2022-02-10 19:26:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1644521200000|2022-02-10 19:26:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1644521210000|2022-02-10 19:26:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644521220000|2022-02-10 19:27:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1644521230000|2022-02-10 19:27:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1644521250000|2022-02-10 19:27:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644521260000|2022-02-10 19:27:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644521270000|2022-02-10 19:27:50|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|8
1644521280000|2022-02-10 19:28:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644521290000|2022-02-10 19:28:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644521300000|2022-02-10 19:28:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1644521310000|2022-02-10 19:28:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1644521320000|2022-02-10 19:28:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644521330000|2022-02-10 19:28:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644521340000|2022-02-10 19:29:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1644521350000|2022-02-10 19:29:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644521360000|2022-02-10 19:29:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1644521370000|2022-02-10 19:29:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644521380000|2022-02-10 19:29:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|8
1644521400000|2022-02-10 19:30:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644521410000|2022-02-10 19:30:10|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|5
1644521420000|2022-02-10 19:30:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|10
1644521430000|2022-02-10 19:30:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1644521440000|2022-02-10 19:30:40|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|12
1644521450000|2022-02-10 19:30:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644521460000|2022-02-10 19:31:00|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|7
1644521470000|2022-02-10 19:31:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644521480000|2022-02-10 19:31:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1644521490000|2022-02-10 19:31:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|8
1644521500000|2022-02-10 19:31:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1644521510000|2022-02-10 19:31:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1644521520000|2022-02-10 19:32:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|5
1644521530000|2022-02-10 19:32:10|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|5
1644521540000|2022-02-10 19:32:20|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1644521550000|2022-02-10 19:32:30|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|10
1644521560000|2022-02-10 19:32:40|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|6
1644521570000|2022-02-10 19:32:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644521580000|2022-02-10 19:33:00|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|4
1644521590000|2022-02-10 19:33:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1644521600000|2022-02-10 19:33:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1644521610000|2022-02-10 19:33:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|9
1644521630000|2022-02-10 19:33:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1644521640000|2022-02-10 19:34:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|13
1644521650000|2022-02-10 19:34:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1644521660000|2022-02-10 19:34:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644521670000|2022-02-10 19:34:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644521680000|2022-02-10 19:34:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1644521690000|2022-02-10 19:34:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1644521700000|2022-02-10 19:35:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644521710000|2022-02-10 19:35:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1644521720000|2022-02-10 19:35:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|11
1644521730000|2022-02-10 19:35:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644521740000|2022-02-10 19:35:40|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|8
1644521750000|2022-02-10 19:35:50|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|12
1644521760000|2022-02-10 19:36:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644521770000|2022-02-10 19:36:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1644521780000|2022-02-10 19:36:20|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1644521790000|2022-02-10 19:36:30|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|4
1644521800000|2022-02-10 19:36:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1644521810000|2022-02-10 19:36:50|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|13
1644521820000|2022-02-10 19:37:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|11
1644521830000|2022-02-10 19:37:10|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|13
1644521840000|2022-02-10 19:37:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1644521850000|2022-02-10 19:37:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1644521860000|2022-02-10 19:37:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644521870000|2022-02-10 19:37:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1644521880000|2022-02-10 19:38:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1644521890000|2022-02-10 19:38:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1644521900000|2022-02-10 19:38:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644521910000|2022-02-10 19:38:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644521920000|2022-02-10 19:38:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644521930000|2022-02-10 19:38:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1644521940000|2022-02-10 19:39:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644521950000|2022-02-10 19:39:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1644521960000|2022-02-10 19:39:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644521980000|2022-02-10 19:39:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1644521990000|2022-02-10 19:39:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1644522000000|2022-02-10 19:40:00|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1644522010000|2022-02-10 19:40:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644522020000|2022-02-10 19:40:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644522030000|2022-02-10 19:40:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1644522040000|2022-02-10 19:40:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1644522050000|2022-02-10 19:40:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1644522060000|2022-02-10 19:41:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1644522070000|2022-02-10 19:41:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1644522080000|2022-02-10 19:41:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644522090000|2022-02-10 19:41:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644522100000|2022-02-10 19:41:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1644522110000|2022-02-10 19:41:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1644522120000|2022-02-10 19:42:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1644522130000|2022-02-10 19:42:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1644522140000|2022-02-10 19:42:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1644522150000|2022-02-10 19:42:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644522180000|2022-02-10 19:43:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644522190000|2022-02-10 19:43:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1644522200000|2022-02-10 19:43:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1644522210000|2022-02-10 19:43:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1644522220000|2022-02-10 19:43:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644522240000|2022-02-10 19:44:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1644522250000|2022-02-10 19:44:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1644522260000|2022-02-10 19:44:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644522270000|2022-02-10 19:44:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644522290000|2022-02-10 19:44:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1644522300000|2022-02-10 19:45:00|23.33|23.13|23.36|23.16|23.36|23.16|23.33|23.13|8
1644522310000|2022-02-10 19:45:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644522320000|2022-02-10 19:45:20|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1644522330000|2022-02-10 19:45:30|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1644522360000|2022-02-10 19:46:00|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|5
1644522370000|2022-02-10 19:46:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644522380000|2022-02-10 19:46:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1644522390000|2022-02-10 19:46:30|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|8
1644522420000|2022-02-10 19:47:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1644522470000|2022-02-10 19:47:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644522480000|2022-02-10 19:48:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1644522490000|2022-02-10 19:48:10|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|4
1644522500000|2022-02-10 19:48:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644522530000|2022-02-10 19:48:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1644522540000|2022-02-10 19:49:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|5
1644522550000|2022-02-10 19:49:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1644522560000|2022-02-10 19:49:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644522570000|2022-02-10 19:49:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1644522580000|2022-02-10 19:49:40|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|4
1644522590000|2022-02-10 19:49:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1644522600000|2022-02-10 19:50:00|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|3
1644522610000|2022-02-10 19:50:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1644522620000|2022-02-10 19:50:20|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|4
1644522630000|2022-02-10 19:50:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644522640000|2022-02-10 19:50:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1644522650000|2022-02-10 19:50:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1644522660000|2022-02-10 19:51:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1644522670000|2022-02-10 19:51:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1644522680000|2022-02-10 19:51:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644522700000|2022-02-10 19:51:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644522710000|2022-02-10 19:51:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1644522720000|2022-02-10 19:52:00|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|3
1644522730000|2022-02-10 19:52:10|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|7
1644522740000|2022-02-10 19:52:20|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|7
1644522750000|2022-02-10 19:52:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644522760000|2022-02-10 19:52:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644522770000|2022-02-10 19:52:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1644522780000|2022-02-10 19:53:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1644522790000|2022-02-10 19:53:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644522800000|2022-02-10 19:53:20|23.32|23.12|23.29|23.09|23.33|23.13|23.28|23.08|14
1644522810000|2022-02-10 19:53:30|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|3
1644522820000|2022-02-10 19:53:40|23.28|23.08|23.26|23.06|23.29|23.09|23.26|23.06|9
1644522830000|2022-02-10 19:53:50|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|7
1644522840000|2022-02-10 19:54:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1644522850000|2022-02-10 19:54:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1644522860000|2022-02-10 19:54:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1644522870000|2022-02-10 19:54:30|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|5
1644522880000|2022-02-10 19:54:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1644522910000|2022-02-10 19:55:10|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|4
1644522920000|2022-02-10 19:55:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1644522930000|2022-02-10 19:55:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1644522940000|2022-02-10 19:55:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1644522950000|2022-02-10 19:55:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644522960000|2022-02-10 19:56:00|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|8
1644522970000|2022-02-10 19:56:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644522980000|2022-02-10 19:56:20|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|8
1644522990000|2022-02-10 19:56:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1644523000000|2022-02-10 19:56:40|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|8
1644523010000|2022-02-10 19:56:50|23.28|23.08|23.31|23.11|23.31|23.11|23.28|23.08|6
1644523020000|2022-02-10 19:57:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644523040000|2022-02-10 19:57:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1644523050000|2022-02-10 19:57:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1644523070000|2022-02-10 19:57:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1644523080000|2022-02-10 19:58:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1644523090000|2022-02-10 19:58:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1644523100000|2022-02-10 19:58:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1644523110000|2022-02-10 19:58:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1644523130000|2022-02-10 19:58:50|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|6
1644523140000|2022-02-10 19:59:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1644523150000|2022-02-10 19:59:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644523160000|2022-02-10 19:59:20|23.25|23.05|23.26|23.06|23.27|23.07|23.25|23.05|6
1644523170000|2022-02-10 19:59:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|10
1644523180000|2022-02-10 19:59:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644523190000|2022-02-10 19:59:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644523200000|2022-02-10 20:00:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644523210000|2022-02-10 20:00:10|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644523220000|2022-02-10 20:00:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644523230000|2022-02-10 20:00:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|6
1644523240000|2022-02-10 20:00:40|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|6
1644523250000|2022-02-10 20:00:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1644523260000|2022-02-10 20:01:00|23.29|23.09|23.29|23.09|23.29|23.09|23.27|23.07|5
1644523270000|2022-02-10 20:01:10|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|8
1644523280000|2022-02-10 20:01:20|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|7
1644523290000|2022-02-10 20:01:30|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1644523300000|2022-02-10 20:01:40|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|5
1644523310000|2022-02-10 20:01:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|11
1644523320000|2022-02-10 20:02:00|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|6
1644523330000|2022-02-10 20:02:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|11
1644523340000|2022-02-10 20:02:20|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|3
1644523350000|2022-02-10 20:02:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|14
1644523370000|2022-02-10 20:02:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1644523390000|2022-02-10 20:03:10|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|4
1644523400000|2022-02-10 20:03:20|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|7
1644523410000|2022-02-10 20:03:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644523420000|2022-02-10 20:03:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644523430000|2022-02-10 20:03:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644523450000|2022-02-10 20:04:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644523460000|2022-02-10 20:04:20|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|10
1644523470000|2022-02-10 20:04:30|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|10
1644523480000|2022-02-10 20:04:40|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|4
1644523490000|2022-02-10 20:04:50|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|7
1644523500000|2022-02-10 20:05:00|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1644523510000|2022-02-10 20:05:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1644523520000|2022-02-10 20:05:20|23.3|23.1|23.31|23.11|23.31|23.11|23.29|23.09|6
1644523530000|2022-02-10 20:05:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1644523540000|2022-02-10 20:05:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1644523550000|2022-02-10 20:05:50|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644523560000|2022-02-10 20:06:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1644523570000|2022-02-10 20:06:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1644523580000|2022-02-10 20:06:20|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|8
1644523590000|2022-02-10 20:06:30|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|5
1644523620000|2022-02-10 20:07:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644523630000|2022-02-10 20:07:10|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|8
1644523640000|2022-02-10 20:07:20|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|5
1644523650000|2022-02-10 20:07:30|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|10
1644523660000|2022-02-10 20:07:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1644523670000|2022-02-10 20:07:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|10
1644523680000|2022-02-10 20:08:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1644523690000|2022-02-10 20:08:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|10
1644523700000|2022-02-10 20:08:20|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|10
1644523710000|2022-02-10 20:08:30|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|6
1644523720000|2022-02-10 20:08:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644523730000|2022-02-10 20:08:50|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|8
1644523740000|2022-02-10 20:09:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644523750000|2022-02-10 20:09:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644523760000|2022-02-10 20:09:20|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|5
1644523770000|2022-02-10 20:09:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644523780000|2022-02-10 20:09:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644523790000|2022-02-10 20:09:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1644523800000|2022-02-10 20:10:00|23.37|23.17|23.4|23.2|23.4|23.2|23.37|23.17|8
1644523810000|2022-02-10 20:10:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|10
1644523820000|2022-02-10 20:10:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1644523830000|2022-02-10 20:10:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644523840000|2022-02-10 20:10:40|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|3
1644523850000|2022-02-10 20:10:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644523860000|2022-02-10 20:11:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1644523870000|2022-02-10 20:11:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644523880000|2022-02-10 20:11:20|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|9
1644523900000|2022-02-10 20:11:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1644523910000|2022-02-10 20:11:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644523930000|2022-02-10 20:12:10|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1644523940000|2022-02-10 20:12:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1644523950000|2022-02-10 20:12:30|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|8
1644523960000|2022-02-10 20:12:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1644523980000|2022-02-10 20:13:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644523990000|2022-02-10 20:13:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644524000000|2022-02-10 20:13:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644524010000|2022-02-10 20:13:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644524020000|2022-02-10 20:13:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644524030000|2022-02-10 20:13:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644524040000|2022-02-10 20:14:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1644524050000|2022-02-10 20:14:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1644524070000|2022-02-10 20:14:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1644524080000|2022-02-10 20:14:40|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|4
1644524100000|2022-02-10 20:15:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1644524110000|2022-02-10 20:15:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644524120000|2022-02-10 20:15:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1644524130000|2022-02-10 20:15:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1644524140000|2022-02-10 20:15:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644524150000|2022-02-10 20:15:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1644524160000|2022-02-10 20:16:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|12
1644524170000|2022-02-10 20:16:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|10
1644524180000|2022-02-10 20:16:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644524190000|2022-02-10 20:16:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644524210000|2022-02-10 20:16:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1644524220000|2022-02-10 20:17:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|13
1644524230000|2022-02-10 20:17:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1644524240000|2022-02-10 20:17:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644524250000|2022-02-10 20:17:30|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|8
1644524260000|2022-02-10 20:17:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644524270000|2022-02-10 20:17:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644524280000|2022-02-10 20:18:00|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|4
1644524290000|2022-02-10 20:18:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1644524300000|2022-02-10 20:18:20|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|6
1644524320000|2022-02-10 20:18:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644524340000|2022-02-10 20:19:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1644524350000|2022-02-10 20:19:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644524360000|2022-02-10 20:19:20|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|4
1644524370000|2022-02-10 20:19:30|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|4
1644524390000|2022-02-10 20:19:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1644524400000|2022-02-10 20:20:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|10
1644524410000|2022-02-10 20:20:10|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|12
1644524420000|2022-02-10 20:20:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1644524430000|2022-02-10 20:20:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|13
1644524440000|2022-02-10 20:20:40|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|10
1644524460000|2022-02-10 20:21:00|23.34|23.14|23.32|23.12|23.35|23.15|23.32|23.12|9
1644524470000|2022-02-10 20:21:10|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|6
1644524480000|2022-02-10 20:21:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1644524490000|2022-02-10 20:21:30|23.32|23.12|23.29|23.09|23.32|23.12|23.29|23.09|4
1644524500000|2022-02-10 20:21:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|14
1644524510000|2022-02-10 20:21:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|18
1644524520000|2022-02-10 20:22:00|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1644524530000|2022-02-10 20:22:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|9
1644524540000|2022-02-10 20:22:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|8
1644524550000|2022-02-10 20:22:30|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1644524570000|2022-02-10 20:22:50|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|5
1644524580000|2022-02-10 20:23:00|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|14
1644524590000|2022-02-10 20:23:10|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|18
1644524600000|2022-02-10 20:23:20|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|3
1644524610000|2022-02-10 20:23:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1644524620000|2022-02-10 20:23:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1644524630000|2022-02-10 20:23:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1644524640000|2022-02-10 20:24:00|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|8
1644524650000|2022-02-10 20:24:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1644524660000|2022-02-10 20:24:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1644524670000|2022-02-10 20:24:30|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|9
1644524680000|2022-02-10 20:24:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|10
1644524690000|2022-02-10 20:24:50|23.29|23.09|23.3|23.1|23.31|23.11|23.28|23.08|12
1644524700000|2022-02-10 20:25:00|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|3
1644524710000|2022-02-10 20:25:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|12
1644524720000|2022-02-10 20:25:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|8
1644524740000|2022-02-10 20:25:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1644524750000|2022-02-10 20:25:50|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|3
1644524760000|2022-02-10 20:26:00|23.29|23.09|23.31|23.11|23.32|23.12|23.29|23.09|13
1644524770000|2022-02-10 20:26:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|10
1644524780000|2022-02-10 20:26:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1644524790000|2022-02-10 20:26:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1644524800000|2022-02-10 20:26:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1644524820000|2022-02-10 20:27:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1644524830000|2022-02-10 20:27:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1644524840000|2022-02-10 20:27:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1644524850000|2022-02-10 20:27:30|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|5
1644524860000|2022-02-10 20:27:40|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|8
1644524880000|2022-02-10 20:28:00|23.32|23.12|23.36|23.16|23.36|23.16|23.32|23.12|9
1644524890000|2022-02-10 20:28:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1644524900000|2022-02-10 20:28:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644524920000|2022-02-10 20:28:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1644524930000|2022-02-10 20:28:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1644524940000|2022-02-10 20:29:00|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|14
1644524950000|2022-02-10 20:29:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644524960000|2022-02-10 20:29:20|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|8
1644524970000|2022-02-10 20:29:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644524980000|2022-02-10 20:29:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1644524990000|2022-02-10 20:29:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1644525000000|2022-02-10 20:30:00|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|4
1644525010000|2022-02-10 20:30:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1644525020000|2022-02-10 20:30:20|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|8
1644525040000|2022-02-10 20:30:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1644525050000|2022-02-10 20:30:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1644525060000|2022-02-10 20:31:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|11
1644525070000|2022-02-10 20:31:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1644525080000|2022-02-10 20:31:20|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|4
1644525090000|2022-02-10 20:31:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1644525100000|2022-02-10 20:31:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644525110000|2022-02-10 20:31:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644525120000|2022-02-10 20:32:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1644525130000|2022-02-10 20:32:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|11
1644525140000|2022-02-10 20:32:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1644525170000|2022-02-10 20:32:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644525180000|2022-02-10 20:33:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644525190000|2022-02-10 20:33:10|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|5
1644525210000|2022-02-10 20:33:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1644525220000|2022-02-10 20:33:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644525230000|2022-02-10 20:33:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1644525240000|2022-02-10 20:34:00|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|4
1644525250000|2022-02-10 20:34:10|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|10
1644525260000|2022-02-10 20:34:20|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|5
1644525270000|2022-02-10 20:34:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|10
1644525280000|2022-02-10 20:34:40|23.3|23.1|23.29|23.09|23.31|23.11|23.29|23.09|10
1644525290000|2022-02-10 20:34:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1644525300000|2022-02-10 20:35:00|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|11
1644525310000|2022-02-10 20:35:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|8
1644525320000|2022-02-10 20:35:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1644525330000|2022-02-10 20:35:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644525340000|2022-02-10 20:35:40|23.29|23.09|23.27|23.07|23.3|23.1|23.27|23.07|9
1644525350000|2022-02-10 20:35:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1644525360000|2022-02-10 20:36:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1644525370000|2022-02-10 20:36:10|23.26|23.06|23.26|23.06|23.27|23.07|23.25|23.05|11
1644525380000|2022-02-10 20:36:20|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|10
1644525390000|2022-02-10 20:36:30|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|12
1644525400000|2022-02-10 20:36:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644525410000|2022-02-10 20:36:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644525420000|2022-02-10 20:37:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644525430000|2022-02-10 20:37:10|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|9
1644525440000|2022-02-10 20:37:20|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|5
1644525450000|2022-02-10 20:37:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|8
1644525460000|2022-02-10 20:37:40|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1644525470000|2022-02-10 20:37:50|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|5
1644525480000|2022-02-10 20:38:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644525490000|2022-02-10 20:38:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|11
1644525510000|2022-02-10 20:38:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1644525520000|2022-02-10 20:38:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1644525530000|2022-02-10 20:38:50|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|6
1644525540000|2022-02-10 20:39:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|6
1644525550000|2022-02-10 20:39:10|23.26|23.06|23.26|23.06|23.27|23.07|23.25|23.05|7
1644525560000|2022-02-10 20:39:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644525580000|2022-02-10 20:39:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|11
1644525590000|2022-02-10 20:39:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1644525600000|2022-02-10 20:40:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1644525610000|2022-02-10 20:40:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|15
1644525620000|2022-02-10 20:40:20|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1644525630000|2022-02-10 20:40:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1644525640000|2022-02-10 20:40:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1644525650000|2022-02-10 20:40:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644525660000|2022-02-10 20:41:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1644525670000|2022-02-10 20:41:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1644525680000|2022-02-10 20:41:20|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1644525690000|2022-02-10 20:41:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644525710000|2022-02-10 20:41:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644525720000|2022-02-10 20:42:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1644525730000|2022-02-10 20:42:10|23.23|23.03|23.24|23.04|23.25|23.05|23.23|23.03|10
1644525740000|2022-02-10 20:42:20|23.23|23.03|23.24|23.04|23.25|23.05|23.23|23.03|5
1644525750000|2022-02-10 20:42:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1644525760000|2022-02-10 20:42:40|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|13
1644525770000|2022-02-10 20:42:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|8
1644525780000|2022-02-10 20:43:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1644525790000|2022-02-10 20:43:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|8
1644525800000|2022-02-10 20:43:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1644525810000|2022-02-10 20:43:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|9
1644525820000|2022-02-10 20:43:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|11
1644525830000|2022-02-10 20:43:50|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1644525840000|2022-02-10 20:44:00|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1644525850000|2022-02-10 20:44:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644525860000|2022-02-10 20:44:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1644525870000|2022-02-10 20:44:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1644525880000|2022-02-10 20:44:40|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1644525890000|2022-02-10 20:44:50|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|5
1644525900000|2022-02-10 20:45:00|23.29|23.09|23.27|23.07|23.29|23.09|23.26|23.06|13
1644525910000|2022-02-10 20:45:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1644525920000|2022-02-10 20:45:20|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|11
1644525930000|2022-02-10 20:45:30|23.29|23.09|23.3|23.1|23.31|23.11|23.29|23.09|7
1644525940000|2022-02-10 20:45:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1644525950000|2022-02-10 20:45:50|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|9
1644525960000|2022-02-10 20:46:00|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|6
1644525990000|2022-02-10 20:46:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1644526000000|2022-02-10 20:46:40|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|8
1644526010000|2022-02-10 20:46:50|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1644526020000|2022-02-10 20:47:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644526030000|2022-02-10 20:47:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1644526040000|2022-02-10 20:47:20|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|10
1644526050000|2022-02-10 20:47:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1644526060000|2022-02-10 20:47:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1644526070000|2022-02-10 20:47:50|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|10
1644526080000|2022-02-10 20:48:00|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|5
1644526090000|2022-02-10 20:48:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1644526100000|2022-02-10 20:48:20|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|8
1644526120000|2022-02-10 20:48:40|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644526130000|2022-02-10 20:48:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1644526140000|2022-02-10 20:49:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1644526150000|2022-02-10 20:49:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1644526160000|2022-02-10 20:49:20|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|10
1644526170000|2022-02-10 20:49:30|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|8
1644526180000|2022-02-10 20:49:40|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|4
1644526190000|2022-02-10 20:49:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1644526200000|2022-02-10 20:50:00|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|14
1644526210000|2022-02-10 20:50:10|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|11
1644526220000|2022-02-10 20:50:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644526230000|2022-02-10 20:50:30|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|7
1644526250000|2022-02-10 20:50:50|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|5
1644526260000|2022-02-10 20:51:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|11
1644526270000|2022-02-10 20:51:10|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|7
1644526280000|2022-02-10 20:51:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1644526290000|2022-02-10 20:51:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1644526300000|2022-02-10 20:51:40|23.3|23.1|23.31|23.11|23.31|23.11|23.29|23.09|10
1644526310000|2022-02-10 20:51:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1644526320000|2022-02-10 20:52:00|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|3
1644526330000|2022-02-10 20:52:10|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|6
1644526340000|2022-02-10 20:52:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1644526350000|2022-02-10 20:52:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|11
1644526360000|2022-02-10 20:52:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|8
1644526370000|2022-02-10 20:52:50|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|6
1644526380000|2022-02-10 20:53:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644526390000|2022-02-10 20:53:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1644526400000|2022-02-10 20:53:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1644526410000|2022-02-10 20:53:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644526440000|2022-02-10 20:54:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1644526450000|2022-02-10 20:54:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644526470000|2022-02-10 20:54:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1644526480000|2022-02-10 20:54:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1644526490000|2022-02-10 20:54:50|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|3
1644526500000|2022-02-10 20:55:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644526510000|2022-02-10 20:55:10|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|4
1644526520000|2022-02-10 20:55:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1644526530000|2022-02-10 20:55:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1644526540000|2022-02-10 20:55:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644526550000|2022-02-10 20:55:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644526560000|2022-02-10 20:56:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1644526570000|2022-02-10 20:56:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644526590000|2022-02-10 20:56:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644526600000|2022-02-10 20:56:40|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|6
1644526610000|2022-02-10 20:56:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1644526620000|2022-02-10 20:57:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644526630000|2022-02-10 20:57:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1644526640000|2022-02-10 20:57:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644526700000|2022-02-10 20:58:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644526710000|2022-02-10 20:58:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644526720000|2022-02-10 20:58:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1644526730000|2022-02-10 20:58:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1644526740000|2022-02-10 20:59:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1644526750000|2022-02-10 20:59:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1644526760000|2022-02-10 20:59:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1644526780000|2022-02-10 20:59:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1644526790000|2022-02-10 20:59:50|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|4
1644526800000|2022-02-10 21:00:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1644526810000|2022-02-10 21:00:10|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|6
1644526820000|2022-02-10 21:00:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1644526830000|2022-02-10 21:00:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644526840000|2022-02-10 21:00:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644526850000|2022-02-10 21:00:50|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|6
1644526860000|2022-02-10 21:01:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644526870000|2022-02-10 21:01:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644526890000|2022-02-10 21:01:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644526900000|2022-02-10 21:01:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1644526910000|2022-02-10 21:01:50|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|8
1644526920000|2022-02-10 21:02:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|7
1644526930000|2022-02-10 21:02:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1644526940000|2022-02-10 21:02:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1644526950000|2022-02-10 21:02:30|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|13
1644526960000|2022-02-10 21:02:40|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|13
1644526980000|2022-02-10 21:03:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1644526990000|2022-02-10 21:03:10|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|6
1644527000000|2022-02-10 21:03:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|9
1644527010000|2022-02-10 21:03:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1644527020000|2022-02-10 21:03:40|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|4
1644527030000|2022-02-10 21:03:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1644527040000|2022-02-10 21:04:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644527060000|2022-02-10 21:04:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|9
1644527070000|2022-02-10 21:04:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644527080000|2022-02-10 21:04:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1644527090000|2022-02-10 21:04:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644527110000|2022-02-10 21:05:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644527120000|2022-02-10 21:05:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644527130000|2022-02-10 21:05:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1644527140000|2022-02-10 21:05:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1644527150000|2022-02-10 21:05:50|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|6
1644527160000|2022-02-10 21:06:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644527170000|2022-02-10 21:06:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1644527180000|2022-02-10 21:06:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1644527190000|2022-02-10 21:06:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644527200000|2022-02-10 21:06:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1644527210000|2022-02-10 21:06:50|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|4
1644527220000|2022-02-10 21:07:00|23.34|23.14|23.34|23.14|23.34|23.14|23.32|23.12|7
1644527230000|2022-02-10 21:07:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644527240000|2022-02-10 21:07:20|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1644527250000|2022-02-10 21:07:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1644527260000|2022-02-10 21:07:40|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1644527290000|2022-02-10 21:08:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|6
1644527300000|2022-02-10 21:08:20|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|5
1644527330000|2022-02-10 21:08:50|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1644527340000|2022-02-10 21:09:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1644527350000|2022-02-10 21:09:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1644527360000|2022-02-10 21:09:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1644527370000|2022-02-10 21:09:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644527380000|2022-02-10 21:09:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644527400000|2022-02-10 21:10:00|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|4
1644527410000|2022-02-10 21:10:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1644527430000|2022-02-10 21:10:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644527440000|2022-02-10 21:10:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1644527450000|2022-02-10 21:10:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644527460000|2022-02-10 21:11:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1644527470000|2022-02-10 21:11:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1644527480000|2022-02-10 21:11:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1644527490000|2022-02-10 21:11:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1644527500000|2022-02-10 21:11:40|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1644527510000|2022-02-10 21:11:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644527520000|2022-02-10 21:12:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|3
1644527530000|2022-02-10 21:12:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1644527550000|2022-02-10 21:12:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644527560000|2022-02-10 21:12:40|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|5
1644527570000|2022-02-10 21:12:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644527580000|2022-02-10 21:13:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1644527590000|2022-02-10 21:13:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1644527600000|2022-02-10 21:13:20|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|10
1644527610000|2022-02-10 21:13:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644527620000|2022-02-10 21:13:40|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|5
1644527630000|2022-02-10 21:13:50|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|8
1644527640000|2022-02-10 21:14:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1644527650000|2022-02-10 21:14:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1644527660000|2022-02-10 21:14:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1644527670000|2022-02-10 21:14:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644527680000|2022-02-10 21:14:40|23.45|23.25|23.47|23.27|23.48|23.28|23.45|23.25|7
1644527690000|2022-02-10 21:14:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1644527700000|2022-02-10 21:15:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1644527710000|2022-02-10 21:15:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1644527720000|2022-02-10 21:15:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1644527740000|2022-02-10 21:15:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1644527760000|2022-02-10 21:16:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1644527770000|2022-02-10 21:16:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1644527790000|2022-02-10 21:16:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1644527800000|2022-02-10 21:16:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1644527810000|2022-02-10 21:16:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1644527820000|2022-02-10 21:17:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1644527830000|2022-02-10 21:17:10|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|9
1644527840000|2022-02-10 21:17:20|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1644527850000|2022-02-10 21:17:30|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|8
1644527860000|2022-02-10 21:17:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1644527870000|2022-02-10 21:17:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|13
1644527880000|2022-02-10 21:18:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644527890000|2022-02-10 21:18:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1644527900000|2022-02-10 21:18:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1644527910000|2022-02-10 21:18:30|23.45|23.25|23.53|23.33|23.53|23.33|23.45|23.25|9
1644527920000|2022-02-10 21:18:40|23.54|23.34|23.59|23.39|23.59|23.39|23.54|23.34|4
1644527930000|2022-02-10 21:18:50|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|8
1644527940000|2022-02-10 21:19:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1644527950000|2022-02-10 21:19:10|23.58|23.38|23.55|23.35|23.58|23.38|23.55|23.35|6
1644527960000|2022-02-10 21:19:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644527970000|2022-02-10 21:19:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|8
1644527980000|2022-02-10 21:19:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644527990000|2022-02-10 21:19:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644528000000|2022-02-10 21:20:00|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|6
1644528010000|2022-02-10 21:20:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1644528020000|2022-02-10 21:20:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1644528030000|2022-02-10 21:20:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1644528040000|2022-02-10 21:20:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1644528050000|2022-02-10 21:20:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1644528060000|2022-02-10 21:21:00|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|4
1644528070000|2022-02-10 21:21:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1644528080000|2022-02-10 21:21:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644528090000|2022-02-10 21:21:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644528100000|2022-02-10 21:21:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1644528110000|2022-02-10 21:21:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1644528120000|2022-02-10 21:22:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1644528140000|2022-02-10 21:22:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644528150000|2022-02-10 21:22:30|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|10
1644528160000|2022-02-10 21:22:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644528180000|2022-02-10 21:23:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644528200000|2022-02-10 21:23:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644528210000|2022-02-10 21:23:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644528220000|2022-02-10 21:23:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1644528250000|2022-02-10 21:24:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644528260000|2022-02-10 21:24:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644528280000|2022-02-10 21:24:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644528300000|2022-02-10 21:25:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1644528310000|2022-02-10 21:25:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1644528340000|2022-02-10 21:25:40|23.56|23.36|23.58|23.38|23.59|23.39|23.56|23.36|11
1644528350000|2022-02-10 21:25:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644528360000|2022-02-10 21:26:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644528370000|2022-02-10 21:26:10|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|10
1644528380000|2022-02-10 21:26:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644528390000|2022-02-10 21:26:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644528400000|2022-02-10 21:26:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644528410000|2022-02-10 21:26:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644528440000|2022-02-10 21:27:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644528470000|2022-02-10 21:27:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644528480000|2022-02-10 21:28:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644528490000|2022-02-10 21:28:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1644528500000|2022-02-10 21:28:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644528510000|2022-02-10 21:28:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644528520000|2022-02-10 21:28:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644528530000|2022-02-10 21:28:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644528540000|2022-02-10 21:29:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644528550000|2022-02-10 21:29:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644528560000|2022-02-10 21:29:20|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|9
1644528590000|2022-02-10 21:29:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1644528600000|2022-02-10 21:30:00|23.54|23.34|23.56|23.36|23.56|23.36|23.53|23.33|7
1644528610000|2022-02-10 21:30:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1644528620000|2022-02-10 21:30:20|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|4
1644528630000|2022-02-10 21:30:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1644528640000|2022-02-10 21:30:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644528650000|2022-02-10 21:30:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644528670000|2022-02-10 21:31:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1644528680000|2022-02-10 21:31:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1644528690000|2022-02-10 21:31:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1644528700000|2022-02-10 21:31:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644528710000|2022-02-10 21:31:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|11
1644528720000|2022-02-10 21:32:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1644528730000|2022-02-10 21:32:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1644528740000|2022-02-10 21:32:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1644528750000|2022-02-10 21:32:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1644528760000|2022-02-10 21:32:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1644528770000|2022-02-10 21:32:50|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|8
1644528780000|2022-02-10 21:33:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1644528800000|2022-02-10 21:33:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1644528810000|2022-02-10 21:33:30|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1644528820000|2022-02-10 21:33:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644528830000|2022-02-10 21:33:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644528840000|2022-02-10 21:34:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|8
1644528850000|2022-02-10 21:34:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1644528860000|2022-02-10 21:34:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644528870000|2022-02-10 21:34:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644528880000|2022-02-10 21:34:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644528890000|2022-02-10 21:34:50|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1644528900000|2022-02-10 21:35:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644528910000|2022-02-10 21:35:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644528930000|2022-02-10 21:35:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644528940000|2022-02-10 21:35:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644528950000|2022-02-10 21:35:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1644528960000|2022-02-10 21:36:00|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|8
1644528970000|2022-02-10 21:36:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644528980000|2022-02-10 21:36:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644529000000|2022-02-10 21:36:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644529020000|2022-02-10 21:37:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1644529050000|2022-02-10 21:37:30|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1644529060000|2022-02-10 21:37:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644529070000|2022-02-10 21:37:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644529080000|2022-02-10 21:38:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644529090000|2022-02-10 21:38:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644529100000|2022-02-10 21:38:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644529110000|2022-02-10 21:38:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1644529120000|2022-02-10 21:38:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1644529160000|2022-02-10 21:39:20|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1644529170000|2022-02-10 21:39:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644529190000|2022-02-10 21:39:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644529200000|2022-02-10 21:40:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644529210000|2022-02-10 21:40:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1644529220000|2022-02-10 21:40:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644529240000|2022-02-10 21:40:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|8
1644529250000|2022-02-10 21:40:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1644529260000|2022-02-10 21:41:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1644529270000|2022-02-10 21:41:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644529280000|2022-02-10 21:41:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644529290000|2022-02-10 21:41:30|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|9
1644529300000|2022-02-10 21:41:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644529320000|2022-02-10 21:42:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1644529330000|2022-02-10 21:42:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644529340000|2022-02-10 21:42:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644529360000|2022-02-10 21:42:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644529370000|2022-02-10 21:42:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644529380000|2022-02-10 21:43:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644529390000|2022-02-10 21:43:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644529430000|2022-02-10 21:43:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644529450000|2022-02-10 21:44:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644529460000|2022-02-10 21:44:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1644529470000|2022-02-10 21:44:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644529500000|2022-02-10 21:45:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644529520000|2022-02-10 21:45:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644529540000|2022-02-10 21:45:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644529550000|2022-02-10 21:45:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1644529560000|2022-02-10 21:46:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644529570000|2022-02-10 21:46:10|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|5
1644529580000|2022-02-10 21:46:20|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|5
1644529590000|2022-02-10 21:46:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644529600000|2022-02-10 21:46:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1644529610000|2022-02-10 21:46:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644529630000|2022-02-10 21:47:10|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1644529640000|2022-02-10 21:47:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644529650000|2022-02-10 21:47:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644529660000|2022-02-10 21:47:40|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|10
1644529670000|2022-02-10 21:47:50|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|8
1644529680000|2022-02-10 21:48:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|5
1644529690000|2022-02-10 21:48:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644529700000|2022-02-10 21:48:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644529710000|2022-02-10 21:48:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1644529720000|2022-02-10 21:48:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|7
1644529730000|2022-02-10 21:48:50|23.59|23.39|23.58|23.38|23.6|23.4|23.57|23.37|10
1644529740000|2022-02-10 21:49:00|23.57|23.37|23.6|23.4|23.6|23.4|23.57|23.37|5
1644529750000|2022-02-10 21:49:10|23.59|23.39|23.61|23.41|23.62|23.42|23.59|23.39|10
1644529770000|2022-02-10 21:49:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1644529780000|2022-02-10 21:49:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644529790000|2022-02-10 21:49:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644529800000|2022-02-10 21:50:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1644529810000|2022-02-10 21:50:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644529820000|2022-02-10 21:50:20|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|12
1644529830000|2022-02-10 21:50:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644529840000|2022-02-10 21:50:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644529850000|2022-02-10 21:50:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644529870000|2022-02-10 21:51:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644529880000|2022-02-10 21:51:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644529890000|2022-02-10 21:51:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644529900000|2022-02-10 21:51:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644529910000|2022-02-10 21:51:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1644529920000|2022-02-10 21:52:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644529930000|2022-02-10 21:52:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1644529940000|2022-02-10 21:52:20|23.61|23.41|23.62|23.42|23.63|23.43|23.6|23.4|8
1644529950000|2022-02-10 21:52:30|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|6
1644529960000|2022-02-10 21:52:40|23.65|23.45|23.65|23.45|23.66|23.46|23.63|23.43|11
1644529970000|2022-02-10 21:52:50|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|5
1644529980000|2022-02-10 21:53:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644529990000|2022-02-10 21:53:10|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|4
1644530000000|2022-02-10 21:53:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|11
1644530010000|2022-02-10 21:53:30|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|10
1644530020000|2022-02-10 21:53:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1644530040000|2022-02-10 21:54:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1644530050000|2022-02-10 21:54:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644530060000|2022-02-10 21:54:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644530070000|2022-02-10 21:54:30|23.62|23.42|23.58|23.38|23.63|23.43|23.58|23.38|11
1644530080000|2022-02-10 21:54:40|23.59|23.39|23.57|23.37|23.59|23.39|23.55|23.35|11
1644530090000|2022-02-10 21:54:50|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|9
1644530100000|2022-02-10 21:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644530110000|2022-02-10 21:55:10|23.61|23.41|23.64|23.44|23.64|23.44|23.6|23.4|13
1644530120000|2022-02-10 21:55:20|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|5
1644530130000|2022-02-10 21:55:30|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|5
1644530140000|2022-02-10 21:55:40|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|8
1644530150000|2022-02-10 21:55:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644530160000|2022-02-10 21:56:00|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|5
1644530170000|2022-02-10 21:56:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1644530180000|2022-02-10 21:56:20|23.59|23.39|23.59|23.39|23.61|23.41|23.59|23.39|5
1644530190000|2022-02-10 21:56:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644530200000|2022-02-10 21:56:40|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1644530210000|2022-02-10 21:56:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644530220000|2022-02-10 21:57:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644530230000|2022-02-10 21:57:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1644530240000|2022-02-10 21:57:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644530250000|2022-02-10 21:57:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644530260000|2022-02-10 21:57:40|23.6|23.4|23.62|23.42|23.63|23.43|23.59|23.39|11
1644530270000|2022-02-10 21:57:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644530280000|2022-02-10 21:58:00|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|6
1644530290000|2022-02-10 21:58:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|10
1644530300000|2022-02-10 21:58:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|6
1644530310000|2022-02-10 21:58:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644530320000|2022-02-10 21:58:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644530330000|2022-02-10 21:58:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644530350000|2022-02-10 21:59:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644530360000|2022-02-10 21:59:20|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|4
1644530370000|2022-02-10 21:59:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644530390000|2022-02-10 21:59:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644530400000|2022-02-10 22:00:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1644530420000|2022-02-10 22:00:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644530430000|2022-02-10 22:00:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1644530450000|2022-02-10 22:00:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644530460000|2022-02-10 22:01:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644530470000|2022-02-10 22:01:10|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1644530490000|2022-02-10 22:01:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1644530500000|2022-02-10 22:01:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644530520000|2022-02-10 22:02:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644530530000|2022-02-10 22:02:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644530550000|2022-02-10 22:02:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644530560000|2022-02-10 22:02:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644530590000|2022-02-10 22:03:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644530600000|2022-02-10 22:03:20|23.61|23.41|23.58|23.38|23.61|23.41|23.58|23.38|6
1644530610000|2022-02-10 22:03:30|23.57|23.37|23.55|23.35|23.58|23.38|23.55|23.35|11
1644530620000|2022-02-10 22:03:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1644530640000|2022-02-10 22:04:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644530650000|2022-02-10 22:04:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644530670000|2022-02-10 22:04:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644530680000|2022-02-10 22:04:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644530690000|2022-02-10 22:04:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644530700000|2022-02-10 22:05:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644530720000|2022-02-10 22:05:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644530730000|2022-02-10 22:05:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644530750000|2022-02-10 22:05:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644530760000|2022-02-10 22:06:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644530770000|2022-02-10 22:06:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644530780000|2022-02-10 22:06:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644530790000|2022-02-10 22:06:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644530800000|2022-02-10 22:06:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644530810000|2022-02-10 22:06:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1644530820000|2022-02-10 22:07:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644530830000|2022-02-10 22:07:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644530840000|2022-02-10 22:07:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644530850000|2022-02-10 22:07:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644530860000|2022-02-10 22:07:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644530870000|2022-02-10 22:07:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644530880000|2022-02-10 22:08:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1644530890000|2022-02-10 22:08:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644530940000|2022-02-10 22:09:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644530970000|2022-02-10 22:09:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644530980000|2022-02-10 22:09:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1644530990000|2022-02-10 22:09:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|12
1644531000000|2022-02-10 22:10:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1644531040000|2022-02-10 22:10:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644531060000|2022-02-10 22:11:00|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|6
1644531070000|2022-02-10 22:11:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1644531080000|2022-02-10 22:11:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644531090000|2022-02-10 22:11:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1644531100000|2022-02-10 22:11:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644531130000|2022-02-10 22:12:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1644531210000|2022-02-10 22:13:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644531220000|2022-02-10 22:13:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644531260000|2022-02-10 22:14:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1644531270000|2022-02-10 22:14:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644531280000|2022-02-10 22:14:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644531290000|2022-02-10 22:14:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1644531300000|2022-02-10 22:15:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644531320000|2022-02-10 22:15:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644531330000|2022-02-10 22:15:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644531350000|2022-02-10 22:15:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644531370000|2022-02-10 22:16:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644531380000|2022-02-10 22:16:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644531390000|2022-02-10 22:16:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644531400000|2022-02-10 22:16:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644531410000|2022-02-10 22:16:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644531430000|2022-02-10 22:17:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644531440000|2022-02-10 22:17:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644531460000|2022-02-10 22:17:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644531480000|2022-02-10 22:18:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644531490000|2022-02-10 22:18:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644531510000|2022-02-10 22:18:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644531530000|2022-02-10 22:18:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1644531540000|2022-02-10 22:19:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1644531560000|2022-02-10 22:19:20|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|8
1644531570000|2022-02-10 22:19:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|10
1644531580000|2022-02-10 22:19:40|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|3
1644531590000|2022-02-10 22:19:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1644531600000|2022-02-10 22:20:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644531610000|2022-02-10 22:20:10|23.59|23.39|23.61|23.41|23.61|23.41|23.58|23.38|5
1644531620000|2022-02-10 22:20:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644531640000|2022-02-10 22:20:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644531650000|2022-02-10 22:20:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644531660000|2022-02-10 22:21:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644531680000|2022-02-10 22:21:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1644531690000|2022-02-10 22:21:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644531700000|2022-02-10 22:21:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|9
1644531720000|2022-02-10 22:22:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644531730000|2022-02-10 22:22:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644531750000|2022-02-10 22:22:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644531760000|2022-02-10 22:22:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644531770000|2022-02-10 22:22:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644531800000|2022-02-10 22:23:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644531810000|2022-02-10 22:23:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644531820000|2022-02-10 22:23:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644531850000|2022-02-10 22:24:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1644531870000|2022-02-10 22:24:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1644531900000|2022-02-10 22:25:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1644531910000|2022-02-10 22:25:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1644531950000|2022-02-10 22:25:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1644531960000|2022-02-10 22:26:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1644532020000|2022-02-10 22:27:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1644532060000|2022-02-10 22:27:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1644532090000|2022-02-10 22:28:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1644532110000|2022-02-10 22:28:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1644532140000|2022-02-10 22:29:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644532150000|2022-02-10 22:29:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644532160000|2022-02-10 22:29:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1644532180000|2022-02-10 22:29:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|10
1644532210000|2022-02-10 22:30:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1644532230000|2022-02-10 22:30:30|23.75|23.55|23.74|23.54|23.76|23.56|23.74|23.54|3
1644532280000|2022-02-10 22:31:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1644532310000|2022-02-10 22:31:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644532340000|2022-02-10 22:32:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1644532350000|2022-02-10 22:32:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1644532400000|2022-02-10 22:33:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1644532440000|2022-02-10 22:34:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1644532450000|2022-02-10 22:34:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1644532460000|2022-02-10 22:34:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1644532490000|2022-02-10 22:34:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1644532510000|2022-02-10 22:35:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1644532520000|2022-02-10 22:35:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|10
1644532540000|2022-02-10 22:35:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1644532560000|2022-02-10 22:36:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1644532570000|2022-02-10 22:36:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1644532580000|2022-02-10 22:36:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1644532590000|2022-02-10 22:36:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1644532600000|2022-02-10 22:36:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1644532620000|2022-02-10 22:37:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644532630000|2022-02-10 22:37:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644532650000|2022-02-10 22:37:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644532660000|2022-02-10 22:37:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1644532670000|2022-02-10 22:37:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644532680000|2022-02-10 22:38:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644532690000|2022-02-10 22:38:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644532700000|2022-02-10 22:38:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1644532710000|2022-02-10 22:38:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1644532720000|2022-02-10 22:38:40|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1644532740000|2022-02-10 22:39:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644532750000|2022-02-10 22:39:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644532770000|2022-02-10 22:39:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1644532780000|2022-02-10 22:39:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644532790000|2022-02-10 22:39:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644532810000|2022-02-10 22:40:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644532830000|2022-02-10 22:40:30|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|7
1644532840000|2022-02-10 22:40:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644532860000|2022-02-10 22:41:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1644532870000|2022-02-10 22:41:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644532910000|2022-02-10 22:41:50|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1644532920000|2022-02-10 22:42:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644532950000|2022-02-10 22:42:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1644532960000|2022-02-10 22:42:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644532970000|2022-02-10 22:42:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644532980000|2022-02-10 22:43:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644532990000|2022-02-10 22:43:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644533000000|2022-02-10 22:43:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1644533010000|2022-02-10 22:43:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1644533020000|2022-02-10 22:43:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1644533040000|2022-02-10 22:44:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1644533060000|2022-02-10 22:44:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644533110000|2022-02-10 22:45:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1644533120000|2022-02-10 22:45:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644533130000|2022-02-10 22:45:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1644533140000|2022-02-10 22:45:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1644533150000|2022-02-10 22:45:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1644533160000|2022-02-10 22:46:00|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1644533170000|2022-02-10 22:46:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644533180000|2022-02-10 22:46:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1644533270000|2022-02-10 22:47:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1644533280000|2022-02-10 22:48:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1644533290000|2022-02-10 22:48:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1644533300000|2022-02-10 22:48:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1644533310000|2022-02-10 22:48:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644533330000|2022-02-10 22:48:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644533370000|2022-02-10 22:49:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644533410000|2022-02-10 22:50:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644533420000|2022-02-10 22:50:20|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|8
1644533430000|2022-02-10 22:50:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1644533450000|2022-02-10 22:50:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1644533530000|2022-02-10 22:52:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644533540000|2022-02-10 22:52:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644533550000|2022-02-10 22:52:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1644533560000|2022-02-10 22:52:40|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|4
1644533570000|2022-02-10 22:52:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644533580000|2022-02-10 22:53:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644533610000|2022-02-10 22:53:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644533620000|2022-02-10 22:53:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644533650000|2022-02-10 22:54:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644533660000|2022-02-10 22:54:20|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|4
1644533670000|2022-02-10 22:54:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644533680000|2022-02-10 22:54:40|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1644533700000|2022-02-10 22:55:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1644533710000|2022-02-10 22:55:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1644533720000|2022-02-10 22:55:20|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|4
1644533730000|2022-02-10 22:55:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1644533740000|2022-02-10 22:55:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1644533750000|2022-02-10 22:55:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644533770000|2022-02-10 22:56:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644533790000|2022-02-10 22:56:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644533810000|2022-02-10 22:56:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1644533820000|2022-02-10 22:57:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644533830000|2022-02-10 22:57:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1644533840000|2022-02-10 22:57:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1644533850000|2022-02-10 22:57:30|23.55|23.35|23.58|23.38|23.58|23.38|23.55|23.35|4
1644533860000|2022-02-10 22:57:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1644533870000|2022-02-10 22:57:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644533880000|2022-02-10 22:58:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1644533900000|2022-02-10 22:58:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1644533910000|2022-02-10 22:58:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644533920000|2022-02-10 22:58:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644533930000|2022-02-10 22:58:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644533960000|2022-02-10 22:59:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644533990000|2022-02-10 22:59:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644534000000|2022-02-10 23:00:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|6
1644534010000|2022-02-10 23:00:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644534030000|2022-02-10 23:00:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644534040000|2022-02-10 23:00:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644534050000|2022-02-10 23:00:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644534060000|2022-02-10 23:01:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644534070000|2022-02-10 23:01:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644534090000|2022-02-10 23:01:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1644534100000|2022-02-10 23:01:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1644534110000|2022-02-10 23:01:50|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|12
1644534120000|2022-02-10 23:02:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644534130000|2022-02-10 23:02:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644534140000|2022-02-10 23:02:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644534160000|2022-02-10 23:02:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644534170000|2022-02-10 23:02:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644534180000|2022-02-10 23:03:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|10
1644534190000|2022-02-10 23:03:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644534200000|2022-02-10 23:03:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1644534210000|2022-02-10 23:03:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644534220000|2022-02-10 23:03:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644534240000|2022-02-10 23:04:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644534260000|2022-02-10 23:04:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1644534290000|2022-02-10 23:04:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1644534300000|2022-02-10 23:05:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1644534310000|2022-02-10 23:05:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1644534320000|2022-02-10 23:05:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1644534330000|2022-02-10 23:05:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644534360000|2022-02-10 23:06:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1644534370000|2022-02-10 23:06:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1644534380000|2022-02-10 23:06:20|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|10
1644534390000|2022-02-10 23:06:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1644534400000|2022-02-10 23:06:40|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|9
1644534430000|2022-02-10 23:07:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1644534450000|2022-02-10 23:07:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1644534460000|2022-02-10 23:07:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1644534480000|2022-02-10 23:08:00|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|6
1644534490000|2022-02-10 23:08:10|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|13
1644534500000|2022-02-10 23:08:20|23.63|23.43|23.62|23.42|23.63|23.43|23.6|23.4|9
1644534510000|2022-02-10 23:08:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1644534520000|2022-02-10 23:08:40|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1644534530000|2022-02-10 23:08:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1644534540000|2022-02-10 23:09:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1644534560000|2022-02-10 23:09:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644534580000|2022-02-10 23:09:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644534590000|2022-02-10 23:09:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644534620000|2022-02-10 23:10:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644534640000|2022-02-10 23:10:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644534660000|2022-02-10 23:11:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1644534670000|2022-02-10 23:11:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644534680000|2022-02-10 23:11:20|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1644534690000|2022-02-10 23:11:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1644534720000|2022-02-10 23:12:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644534730000|2022-02-10 23:12:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1644534740000|2022-02-10 23:12:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1644534750000|2022-02-10 23:12:30|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|6
1644534770000|2022-02-10 23:12:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644534780000|2022-02-10 23:13:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|6
1644534790000|2022-02-10 23:13:10|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|4
1644534800000|2022-02-10 23:13:20|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|11
1644534810000|2022-02-10 23:13:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1644534820000|2022-02-10 23:13:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644534830000|2022-02-10 23:13:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1644534840000|2022-02-10 23:14:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644534850000|2022-02-10 23:14:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644534860000|2022-02-10 23:14:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644534870000|2022-02-10 23:14:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1644534880000|2022-02-10 23:14:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644534890000|2022-02-10 23:14:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1644534900000|2022-02-10 23:15:00|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1644534910000|2022-02-10 23:15:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644534920000|2022-02-10 23:15:20|23.6|23.4|23.6|23.4|23.6|23.4|23.58|23.38|4
1644534930000|2022-02-10 23:15:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644534940000|2022-02-10 23:15:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1644534950000|2022-02-10 23:15:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644534960000|2022-02-10 23:16:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1644534980000|2022-02-10 23:16:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|5
1644534990000|2022-02-10 23:16:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1644535010000|2022-02-10 23:16:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1644535020000|2022-02-10 23:17:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644535030000|2022-02-10 23:17:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1644535040000|2022-02-10 23:17:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1644535050000|2022-02-10 23:17:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1644535060000|2022-02-10 23:17:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1644535070000|2022-02-10 23:17:50|23.58|23.38|23.57|23.37|23.59|23.39|23.56|23.36|6
1644535080000|2022-02-10 23:18:00|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|4
1644535090000|2022-02-10 23:18:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1644535100000|2022-02-10 23:18:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1644535110000|2022-02-10 23:18:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1644535120000|2022-02-10 23:18:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644535130000|2022-02-10 23:18:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644535140000|2022-02-10 23:19:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1644535150000|2022-02-10 23:19:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644535160000|2022-02-10 23:19:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644535170000|2022-02-10 23:19:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644535180000|2022-02-10 23:19:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644535190000|2022-02-10 23:19:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1644535200000|2022-02-10 23:20:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1644535210000|2022-02-10 23:20:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1644535230000|2022-02-10 23:20:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1644535240000|2022-02-10 23:20:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1644535250000|2022-02-10 23:20:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|11
1644535260000|2022-02-10 23:21:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|10
1644535270000|2022-02-10 23:21:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1644535280000|2022-02-10 23:21:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1644535290000|2022-02-10 23:21:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644535300000|2022-02-10 23:21:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1644535310000|2022-02-10 23:21:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1644535320000|2022-02-10 23:22:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1644535330000|2022-02-10 23:22:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1644535340000|2022-02-10 23:22:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1644535350000|2022-02-10 23:22:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1644535360000|2022-02-10 23:22:40|23.54|23.34|23.54|23.34|23.55|23.35|23.52|23.32|6
1644535370000|2022-02-10 23:22:50|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|5
1644535380000|2022-02-10 23:23:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1644535410000|2022-02-10 23:23:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1644535420000|2022-02-10 23:23:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|10
1644535430000|2022-02-10 23:23:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1644535440000|2022-02-10 23:24:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1644535450000|2022-02-10 23:24:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1644535460000|2022-02-10 23:24:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1644535470000|2022-02-10 23:24:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1644535480000|2022-02-10 23:24:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1644535490000|2022-02-10 23:24:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1644535510000|2022-02-10 23:25:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1644535520000|2022-02-10 23:25:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1644535530000|2022-02-10 23:25:30|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|5
1644535540000|2022-02-10 23:25:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1644535550000|2022-02-10 23:25:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1644535560000|2022-02-10 23:26:00|23.59|23.39|23.51|23.31|23.59|23.39|23.51|23.31|13
1644535570000|2022-02-10 23:26:10|23.5|23.3|23.46|23.26|23.5|23.3|23.46|23.26|6
1644535580000|2022-02-10 23:26:20|23.44|23.24|23.44|23.24|23.46|23.26|23.43|23.23|9
1644535590000|2022-02-10 23:26:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1644535600000|2022-02-10 23:26:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1644535610000|2022-02-10 23:26:50|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1644535620000|2022-02-10 23:27:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1644535640000|2022-02-10 23:27:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1644535650000|2022-02-10 23:27:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644535670000|2022-02-10 23:27:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1644535680000|2022-02-10 23:28:00|23.38|23.18|23.36|23.16|23.38|23.18|23.34|23.14|13
1644535690000|2022-02-10 23:28:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644535700000|2022-02-10 23:28:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1644535710000|2022-02-10 23:28:30|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|6
1644535720000|2022-02-10 23:28:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1644535730000|2022-02-10 23:28:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1644535740000|2022-02-10 23:29:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|7
1644535750000|2022-02-10 23:29:10|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|5
1644535760000|2022-02-10 23:29:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644535770000|2022-02-10 23:29:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1644535780000|2022-02-10 23:29:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|8
1644535790000|2022-02-10 23:29:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644535800000|2022-02-10 23:30:00|23.25|23.05|23.26|23.06|23.26|23.06|23.23|23.03|16
1644535810000|2022-02-10 23:30:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644535820000|2022-02-10 23:30:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1644535830000|2022-02-10 23:30:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1644535840000|2022-02-10 23:30:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|10
1644535850000|2022-02-10 23:30:50|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|8
1644535860000|2022-02-10 23:31:00|23.27|23.07|23.26|23.06|23.28|23.08|23.24|23.04|13
1644535870000|2022-02-10 23:31:10|23.25|23.05|23.26|23.06|23.27|23.07|23.25|23.05|12
1644535880000|2022-02-10 23:31:20|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|5
1644535890000|2022-02-10 23:31:30|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|4
1644535900000|2022-02-10 23:31:40|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|7
1644535910000|2022-02-10 23:31:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1644535920000|2022-02-10 23:32:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|11
1644535930000|2022-02-10 23:32:10|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|18
1644535940000|2022-02-10 23:32:20|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|8
1644535950000|2022-02-10 23:32:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1644535960000|2022-02-10 23:32:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1644535970000|2022-02-10 23:32:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1644535980000|2022-02-10 23:33:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644535990000|2022-02-10 23:33:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644536000000|2022-02-10 23:33:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|9
1644536010000|2022-02-10 23:33:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1644536020000|2022-02-10 23:33:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1644536030000|2022-02-10 23:33:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1644536040000|2022-02-10 23:34:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1644536050000|2022-02-10 23:34:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644536060000|2022-02-10 23:34:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1644536070000|2022-02-10 23:34:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644536080000|2022-02-10 23:34:40|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|9
1644536090000|2022-02-10 23:34:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|11
1644536100000|2022-02-10 23:35:00|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|12
1644536110000|2022-02-10 23:35:10|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|14
1644536120000|2022-02-10 23:35:20|23.33|23.13|23.35|23.15|23.36|23.16|23.33|23.13|11
1644536130000|2022-02-10 23:35:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1644536140000|2022-02-10 23:35:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644536150000|2022-02-10 23:35:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1644536160000|2022-02-10 23:36:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1644536170000|2022-02-10 23:36:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1644536180000|2022-02-10 23:36:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1644536190000|2022-02-10 23:36:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|11
1644536200000|2022-02-10 23:36:40|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|7
1644536210000|2022-02-10 23:36:50|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|4
1644536220000|2022-02-10 23:37:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1644536240000|2022-02-10 23:37:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1644536250000|2022-02-10 23:37:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1644536260000|2022-02-10 23:37:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1644536270000|2022-02-10 23:37:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1644536280000|2022-02-10 23:38:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|9
1644536290000|2022-02-10 23:38:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|10
1644536300000|2022-02-10 23:38:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1644536310000|2022-02-10 23:38:30|23.35|23.15|23.39|23.19|23.39|23.19|23.35|23.15|13
1644536330000|2022-02-10 23:38:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1644536340000|2022-02-10 23:39:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1644536350000|2022-02-10 23:39:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1644536360000|2022-02-10 23:39:20|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|7
1644536370000|2022-02-10 23:39:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1644536380000|2022-02-10 23:39:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1644536390000|2022-02-10 23:39:50|23.38|23.18|23.4|23.2|23.42|23.22|23.38|23.18|7
1644536400000|2022-02-10 23:40:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|5
1644536410000|2022-02-10 23:40:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1644536420000|2022-02-10 23:40:20|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|7
1644536430000|2022-02-10 23:40:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1644536440000|2022-02-10 23:40:40|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|6
1644536450000|2022-02-10 23:40:50|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|13
1644536460000|2022-02-10 23:41:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1644536470000|2022-02-10 23:41:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1644536490000|2022-02-10 23:41:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1644536500000|2022-02-10 23:41:40|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|15
1644536510000|2022-02-10 23:41:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1644536520000|2022-02-10 23:42:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|12
1644536530000|2022-02-10 23:42:10|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|12
1644536550000|2022-02-10 23:42:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1644536560000|2022-02-10 23:42:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1644536570000|2022-02-10 23:42:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1644536580000|2022-02-10 23:43:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1644536590000|2022-02-10 23:43:10|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|4
1644536600000|2022-02-10 23:43:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1644536610000|2022-02-10 23:43:30|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|6
1644536620000|2022-02-10 23:43:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1644536630000|2022-02-10 23:43:50|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|8
1644536640000|2022-02-10 23:44:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|13
1644536650000|2022-02-10 23:44:10|23.37|23.17|23.35|23.15|23.38|23.18|23.35|23.15|7
1644536660000|2022-02-10 23:44:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1644536670000|2022-02-10 23:44:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1644536680000|2022-02-10 23:44:40|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|4
1644536690000|2022-02-10 23:44:50|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|6
1644536700000|2022-02-10 23:45:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1644536710000|2022-02-10 23:45:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1644536720000|2022-02-10 23:45:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1644536730000|2022-02-10 23:45:30|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|12
1644536740000|2022-02-10 23:45:40|23.31|23.11|23.27|23.07|23.31|23.11|23.27|23.07|11
1644536750000|2022-02-10 23:45:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1644536770000|2022-02-10 23:46:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|13
1644536780000|2022-02-10 23:46:20|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|9
1644536790000|2022-02-10 23:46:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1644536800000|2022-02-10 23:46:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|8
1644536810000|2022-02-10 23:46:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1644536820000|2022-02-10 23:47:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1644536830000|2022-02-10 23:47:10|23.23|23.03|23.19|22.99|23.24|23.04|23.19|22.99|7
1644536840000|2022-02-10 23:47:20|23.2|23|23.2|23|23.22|23.02|23.2|23|11
1644536850000|2022-02-10 23:47:30|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|14
1644536860000|2022-02-10 23:47:40|23.2|23|23.18|22.98|23.2|23|23.16|22.96|14
1644536870000|2022-02-10 23:47:50|23.19|22.99|23.21|23.01|23.21|23.01|23.18|22.98|6
1644536880000|2022-02-10 23:48:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|13
1644536890000|2022-02-10 23:48:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1644536900000|2022-02-10 23:48:20|23.22|23.02|23.24|23.04|23.26|23.06|23.21|23.01|11
1644536910000|2022-02-10 23:48:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1644536920000|2022-02-10 23:48:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1644536930000|2022-02-10 23:48:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|10
1644536940000|2022-02-10 23:49:00|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|9
1644536950000|2022-02-10 23:49:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1644536960000|2022-02-10 23:49:20|23.23|23.03|23.27|23.07|23.28|23.08|23.23|23.03|11
1644536970000|2022-02-10 23:49:30|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|5
1644536980000|2022-02-10 23:49:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1644536990000|2022-02-10 23:49:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1644537000000|2022-02-10 23:50:00|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|5
1644537010000|2022-02-10 23:50:10|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|8
1644537020000|2022-02-10 23:50:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|7
1644537030000|2022-02-10 23:50:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1644537040000|2022-02-10 23:50:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|10
1644537050000|2022-02-10 23:50:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|15
1644537060000|2022-02-10 23:51:00|23.28|23.08|23.25|23.05|23.28|23.08|23.25|23.05|10
1644537070000|2022-02-10 23:51:10|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|6
1644537080000|2022-02-10 23:51:20|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|6
1644537090000|2022-02-10 23:51:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1644537100000|2022-02-10 23:51:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|13
1644537110000|2022-02-10 23:51:50|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|12
1644537120000|2022-02-10 23:52:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|13
1644537130000|2022-02-10 23:52:10|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|4
1644537140000|2022-02-10 23:52:20|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|4
1644537150000|2022-02-10 23:52:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1644537160000|2022-02-10 23:52:40|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|3
1644537170000|2022-02-10 23:52:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1644537180000|2022-02-10 23:53:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1644537190000|2022-02-10 23:53:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1644537200000|2022-02-10 23:53:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1644537210000|2022-02-10 23:53:30|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|7
1644537220000|2022-02-10 23:53:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1644537230000|2022-02-10 23:53:50|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1644537240000|2022-02-10 23:54:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1644537250000|2022-02-10 23:54:10|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1644537260000|2022-02-10 23:54:20|23.36|23.16|23.32|23.12|23.36|23.16|23.32|23.12|9
1644537270000|2022-02-10 23:54:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1644537280000|2022-02-10 23:54:40|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|4
1644537290000|2022-02-10 23:54:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1644537300000|2022-02-10 23:55:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1644537310000|2022-02-10 23:55:10|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|5
1644537320000|2022-02-10 23:55:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1644537330000|2022-02-10 23:55:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|9
1644537340000|2022-02-10 23:55:40|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|5
1644537350000|2022-02-10 23:55:50|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|7
1644537360000|2022-02-10 23:56:00|23.34|23.14|23.36|23.16|23.36|23.16|23.33|23.13|7
1644537370000|2022-02-10 23:56:10|23.37|23.17|23.38|23.18|23.38|23.18|23.35|23.15|6
1644537380000|2022-02-10 23:56:20|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|9
1644537390000|2022-02-10 23:56:30|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|10
1644537400000|2022-02-10 23:56:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|9
1644537410000|2022-02-10 23:56:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1644537420000|2022-02-10 23:57:00|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|4
1644537430000|2022-02-10 23:57:10|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|8
1644537440000|2022-02-10 23:57:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1644537450000|2022-02-10 23:57:30|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|9
1644537460000|2022-02-10 23:57:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1644537470000|2022-02-10 23:57:50|23.3|23.1|23.28|23.08|23.32|23.12|23.28|23.08|9
1644537490000|2022-02-10 23:58:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1644537510000|2022-02-10 23:58:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1644537520000|2022-02-10 23:58:40|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|4
1644537530000|2022-02-10 23:58:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1644537540000|2022-02-10 23:59:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644537550000|2022-02-10 23:59:10|23.26|23.06|23.28|23.08|23.28|23.08|23.26|23.06|2
1644537560000|2022-02-10 23:59:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1644537570000|2022-02-10 23:59:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1644537580000|2022-02-10 23:59:40|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|3
1644537590000|2022-02-10 23:59:50|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|4
1644537610000|2022-02-11 00:00:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1644537620000|2022-02-11 00:00:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1644537630000|2022-02-11 00:00:30|23.26|23.06|23.24|23.04|23.26|23.06|23.23|23.03|11
1644537640000|2022-02-11 00:00:40|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|6
1644537650000|2022-02-11 00:00:50|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|7
1644537660000|2022-02-11 00:01:00|23.22|23.02|23.21|23.01|23.22|23.02|23.2|23|14
1644537670000|2022-02-11 00:01:10|23.2|23|23.19|22.99|23.2|23|23.18|22.98|4
1644537680000|2022-02-11 00:01:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1644537690000|2022-02-11 00:01:30|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|7
1644537700000|2022-02-11 00:01:40|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|14
1644537710000|2022-02-11 00:01:50|23.19|22.99|23.2|23|23.2|23|23.18|22.98|10
1644537720000|2022-02-11 00:02:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1644537730000|2022-02-11 00:02:10|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1644537740000|2022-02-11 00:02:20|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|9
1644652800000|2022-02-12 08:00:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1644652810000|2022-02-12 08:00:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644652820000|2022-02-12 08:00:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644652840000|2022-02-12 08:00:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644652850000|2022-02-12 08:00:50|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|5
1644652860000|2022-02-12 08:01:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644652870000|2022-02-12 08:01:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644652880000|2022-02-12 08:01:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644652910000|2022-02-12 08:01:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644652920000|2022-02-12 08:02:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644652950000|2022-02-12 08:02:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|7
1644652960000|2022-02-12 08:02:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1644652970000|2022-02-12 08:02:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1644652980000|2022-02-12 08:03:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644653000000|2022-02-12 08:03:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1644653010000|2022-02-12 08:03:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644653020000|2022-02-12 08:03:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644653030000|2022-02-12 08:03:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644653040000|2022-02-12 08:04:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644653050000|2022-02-12 08:04:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644653080000|2022-02-12 08:04:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644653100000|2022-02-12 08:05:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644653110000|2022-02-12 08:05:10|21.71|21.51|21.71|21.51|21.72|21.52|21.7|21.5|5
1644653120000|2022-02-12 08:05:20|21.72|21.52|21.71|21.51|21.72|21.52|21.7|21.5|9
1644653130000|2022-02-12 08:05:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|6
1644653140000|2022-02-12 08:05:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644653150000|2022-02-12 08:05:50|21.69|21.49|21.71|21.51|21.71|21.51|21.69|21.49|7
1644653160000|2022-02-12 08:06:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644653170000|2022-02-12 08:06:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644653180000|2022-02-12 08:06:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644653190000|2022-02-12 08:06:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644653200000|2022-02-12 08:06:40|21.73|21.53|21.71|21.51|21.73|21.53|21.7|21.5|5
1644653210000|2022-02-12 08:06:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644653240000|2022-02-12 08:07:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644653250000|2022-02-12 08:07:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644653260000|2022-02-12 08:07:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644653270000|2022-02-12 08:07:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644653280000|2022-02-12 08:08:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644653290000|2022-02-12 08:08:10|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|7
1644653300000|2022-02-12 08:08:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644653310000|2022-02-12 08:08:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644653320000|2022-02-12 08:08:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644653330000|2022-02-12 08:08:50|21.72|21.52|21.74|21.54|21.74|21.54|21.72|21.52|7
1644653410000|2022-02-12 08:10:10|21.73|21.53|21.72|21.52|21.74|21.54|21.72|21.52|8
1644653460000|2022-02-12 08:11:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644653530000|2022-02-12 08:12:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644653540000|2022-02-12 08:12:20|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644653550000|2022-02-12 08:12:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644653560000|2022-02-12 08:12:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644653570000|2022-02-12 08:12:50|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644653580000|2022-02-12 08:13:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644653600000|2022-02-12 08:13:20|21.7|21.5|21.74|21.54|21.74|21.54|21.7|21.5|7
1644653610000|2022-02-12 08:13:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644653620000|2022-02-12 08:13:40|21.76|21.56|21.78|21.58|21.78|21.58|21.76|21.56|5
1644653630000|2022-02-12 08:13:50|21.79|21.59|21.78|21.58|21.8|21.6|21.78|21.58|8
1644653640000|2022-02-12 08:14:00|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644653650000|2022-02-12 08:14:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644653660000|2022-02-12 08:14:20|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|9
1644653670000|2022-02-12 08:14:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644653680000|2022-02-12 08:14:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644653690000|2022-02-12 08:14:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644653700000|2022-02-12 08:15:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1644653710000|2022-02-12 08:15:10|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644653720000|2022-02-12 08:15:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644653740000|2022-02-12 08:15:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644653750000|2022-02-12 08:15:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644653760000|2022-02-12 08:16:00|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|7
1644653770000|2022-02-12 08:16:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644653800000|2022-02-12 08:16:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644653810000|2022-02-12 08:16:50|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644653820000|2022-02-12 08:17:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644653830000|2022-02-12 08:17:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644653850000|2022-02-12 08:17:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644653900000|2022-02-12 08:18:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1644653910000|2022-02-12 08:18:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|6
1644653920000|2022-02-12 08:18:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644653930000|2022-02-12 08:18:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644653940000|2022-02-12 08:19:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644653950000|2022-02-12 08:19:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644653960000|2022-02-12 08:19:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644653970000|2022-02-12 08:19:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644653990000|2022-02-12 08:19:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644654000000|2022-02-12 08:20:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644654010000|2022-02-12 08:20:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644654020000|2022-02-12 08:20:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644654030000|2022-02-12 08:20:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644654040000|2022-02-12 08:20:40|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644654050000|2022-02-12 08:20:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644654060000|2022-02-12 08:21:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|12
1644654070000|2022-02-12 08:21:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644654110000|2022-02-12 08:21:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644654140000|2022-02-12 08:22:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644654150000|2022-02-12 08:22:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644654160000|2022-02-12 08:22:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644654170000|2022-02-12 08:22:50|21.75|21.55|21.74|21.54|21.76|21.56|21.74|21.54|8
1644654190000|2022-02-12 08:23:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644654220000|2022-02-12 08:23:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644654230000|2022-02-12 08:23:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644654240000|2022-02-12 08:24:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644654250000|2022-02-12 08:24:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644654260000|2022-02-12 08:24:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644654270000|2022-02-12 08:24:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644654280000|2022-02-12 08:24:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644654290000|2022-02-12 08:24:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644654300000|2022-02-12 08:25:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644654310000|2022-02-12 08:25:10|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644654320000|2022-02-12 08:25:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644654330000|2022-02-12 08:25:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644654340000|2022-02-12 08:25:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644654350000|2022-02-12 08:25:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644654360000|2022-02-12 08:26:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644654370000|2022-02-12 08:26:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644654420000|2022-02-12 08:27:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644654430000|2022-02-12 08:27:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644654440000|2022-02-12 08:27:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644654450000|2022-02-12 08:27:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|11
1644654460000|2022-02-12 08:27:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644654470000|2022-02-12 08:27:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644654490000|2022-02-12 08:28:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644654500000|2022-02-12 08:28:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644654520000|2022-02-12 08:28:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644654530000|2022-02-12 08:28:50|21.66|21.46|21.67|21.47|21.68|21.48|21.66|21.46|8
1644654540000|2022-02-12 08:29:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|7
1644654580000|2022-02-12 08:29:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644654590000|2022-02-12 08:29:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|9
1644654600000|2022-02-12 08:30:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|8
1644654610000|2022-02-12 08:30:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644654620000|2022-02-12 08:30:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644654630000|2022-02-12 08:30:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644654640000|2022-02-12 08:30:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644654670000|2022-02-12 08:31:10|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|4
1644654680000|2022-02-12 08:31:20|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|4
1644654690000|2022-02-12 08:31:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644654700000|2022-02-12 08:31:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644654710000|2022-02-12 08:31:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644654720000|2022-02-12 08:32:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644654740000|2022-02-12 08:32:20|21.73|21.53|21.72|21.52|21.74|21.54|21.72|21.52|6
1644654750000|2022-02-12 08:32:30|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644654760000|2022-02-12 08:32:40|21.72|21.52|21.72|21.52|21.73|21.53|21.71|21.51|9
1644654780000|2022-02-12 08:33:00|21.71|21.51|21.74|21.54|21.74|21.54|21.71|21.51|4
1644654840000|2022-02-12 08:34:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644654950000|2022-02-12 08:35:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644654960000|2022-02-12 08:36:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644654970000|2022-02-12 08:36:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644654980000|2022-02-12 08:36:20|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644654990000|2022-02-12 08:36:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644655020000|2022-02-12 08:37:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655030000|2022-02-12 08:37:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644655060000|2022-02-12 08:37:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644655080000|2022-02-12 08:38:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644655100000|2022-02-12 08:38:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655110000|2022-02-12 08:38:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644655140000|2022-02-12 08:39:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655170000|2022-02-12 08:39:30|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644655190000|2022-02-12 08:39:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644655200000|2022-02-12 08:40:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655230000|2022-02-12 08:40:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644655320000|2022-02-12 08:42:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655330000|2022-02-12 08:42:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644655370000|2022-02-12 08:42:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644655410000|2022-02-12 08:43:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644655420000|2022-02-12 08:43:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644655430000|2022-02-12 08:43:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644655470000|2022-02-12 08:44:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644655480000|2022-02-12 08:44:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644655490000|2022-02-12 08:44:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644655500000|2022-02-12 08:45:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644655520000|2022-02-12 08:45:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644655540000|2022-02-12 08:45:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644655550000|2022-02-12 08:45:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644655590000|2022-02-12 08:46:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644655600000|2022-02-12 08:46:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644655680000|2022-02-12 08:48:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644655690000|2022-02-12 08:48:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644655710000|2022-02-12 08:48:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644655720000|2022-02-12 08:48:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|10
1644655740000|2022-02-12 08:49:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1644655750000|2022-02-12 08:49:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644655760000|2022-02-12 08:49:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644655770000|2022-02-12 08:49:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644655780000|2022-02-12 08:49:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1644655790000|2022-02-12 08:49:50|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|3
1644655800000|2022-02-12 08:50:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644655820000|2022-02-12 08:50:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644655830000|2022-02-12 08:50:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644655850000|2022-02-12 08:50:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644655860000|2022-02-12 08:51:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644655870000|2022-02-12 08:51:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1644655900000|2022-02-12 08:51:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644655950000|2022-02-12 08:52:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644656060000|2022-02-12 08:54:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1644656070000|2022-02-12 08:54:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644656080000|2022-02-12 08:54:40|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644656090000|2022-02-12 08:54:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644656110000|2022-02-12 08:55:10|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644656130000|2022-02-12 08:55:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644656140000|2022-02-12 08:55:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644656160000|2022-02-12 08:56:00|21.78|21.58|21.77|21.57|21.79|21.59|21.77|21.57|4
1644656170000|2022-02-12 08:56:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644656180000|2022-02-12 08:56:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|8
1644656190000|2022-02-12 08:56:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644656220000|2022-02-12 08:57:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644656230000|2022-02-12 08:57:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644656240000|2022-02-12 08:57:20|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644656260000|2022-02-12 08:57:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644656290000|2022-02-12 08:58:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644656300000|2022-02-12 08:58:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644656320000|2022-02-12 08:58:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644656380000|2022-02-12 08:59:40|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644656400000|2022-02-12 09:00:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644656410000|2022-02-12 09:00:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644656420000|2022-02-12 09:00:20|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644656440000|2022-02-12 09:00:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|7
1644656450000|2022-02-12 09:00:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644656460000|2022-02-12 09:01:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|6
1644656470000|2022-02-12 09:01:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644656500000|2022-02-12 09:01:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644656520000|2022-02-12 09:02:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644656530000|2022-02-12 09:02:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644656540000|2022-02-12 09:02:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1644656550000|2022-02-12 09:02:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644656560000|2022-02-12 09:02:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644656610000|2022-02-12 09:03:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644656630000|2022-02-12 09:03:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644656650000|2022-02-12 09:04:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644656660000|2022-02-12 09:04:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644656680000|2022-02-12 09:04:40|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|5
1644656690000|2022-02-12 09:04:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644656720000|2022-02-12 09:05:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644656750000|2022-02-12 09:05:50|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644656760000|2022-02-12 09:06:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644656770000|2022-02-12 09:06:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644656780000|2022-02-12 09:06:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644656790000|2022-02-12 09:06:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644656800000|2022-02-12 09:06:40|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|7
1644656810000|2022-02-12 09:06:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644656820000|2022-02-12 09:07:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644656840000|2022-02-12 09:07:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644656850000|2022-02-12 09:07:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644656860000|2022-02-12 09:07:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644656910000|2022-02-12 09:08:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644656920000|2022-02-12 09:08:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644656960000|2022-02-12 09:09:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1644656970000|2022-02-12 09:09:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644656980000|2022-02-12 09:09:40|21.74|21.54|21.75|21.55|21.76|21.56|21.74|21.54|6
1644657020000|2022-02-12 09:10:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644657050000|2022-02-12 09:10:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644657060000|2022-02-12 09:11:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644657070000|2022-02-12 09:11:10|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|11
1644657080000|2022-02-12 09:11:20|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644657090000|2022-02-12 09:11:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644657100000|2022-02-12 09:11:40|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644657110000|2022-02-12 09:11:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644657120000|2022-02-12 09:12:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644657130000|2022-02-12 09:12:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644657160000|2022-02-12 09:12:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644657200000|2022-02-12 09:13:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|9
1644657210000|2022-02-12 09:13:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644657220000|2022-02-12 09:13:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657230000|2022-02-12 09:13:50|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644657240000|2022-02-12 09:14:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657270000|2022-02-12 09:14:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644657340000|2022-02-12 09:15:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657480000|2022-02-12 09:18:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644657540000|2022-02-12 09:19:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644657550000|2022-02-12 09:19:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657580000|2022-02-12 09:19:40|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644657610000|2022-02-12 09:20:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644657620000|2022-02-12 09:20:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644657710000|2022-02-12 09:21:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644657740000|2022-02-12 09:22:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644657750000|2022-02-12 09:22:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644657770000|2022-02-12 09:22:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644657790000|2022-02-12 09:23:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644657800000|2022-02-12 09:23:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644657850000|2022-02-12 09:24:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644657890000|2022-02-12 09:24:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657900000|2022-02-12 09:25:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644657920000|2022-02-12 09:25:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644657940000|2022-02-12 09:25:40|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644657950000|2022-02-12 09:25:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644657960000|2022-02-12 09:26:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644657970000|2022-02-12 09:26:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|5
1644657990000|2022-02-12 09:26:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644658000000|2022-02-12 09:26:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644658040000|2022-02-12 09:27:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644658070000|2022-02-12 09:27:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644658110000|2022-02-12 09:28:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1644658130000|2022-02-12 09:28:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644658140000|2022-02-12 09:29:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644658150000|2022-02-12 09:29:10|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644658200000|2022-02-12 09:30:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644658210000|2022-02-12 09:30:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644658310000|2022-02-12 09:31:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644658330000|2022-02-12 09:32:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644658340000|2022-02-12 09:32:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644658370000|2022-02-12 09:32:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644658390000|2022-02-12 09:33:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644658440000|2022-02-12 09:34:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644658450000|2022-02-12 09:34:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644658480000|2022-02-12 09:34:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644658490000|2022-02-12 09:34:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644658500000|2022-02-12 09:35:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1644658510000|2022-02-12 09:35:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1644658520000|2022-02-12 09:35:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644658530000|2022-02-12 09:35:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658570000|2022-02-12 09:36:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1644658580000|2022-02-12 09:36:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644658590000|2022-02-12 09:36:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644658600000|2022-02-12 09:36:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1644658610000|2022-02-12 09:36:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644658640000|2022-02-12 09:37:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644658650000|2022-02-12 09:37:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644658660000|2022-02-12 09:37:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644658670000|2022-02-12 09:37:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1644658680000|2022-02-12 09:38:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644658690000|2022-02-12 09:38:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658700000|2022-02-12 09:38:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658710000|2022-02-12 09:38:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658720000|2022-02-12 09:38:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658730000|2022-02-12 09:38:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644658740000|2022-02-12 09:39:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|8
1644658760000|2022-02-12 09:39:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1644658770000|2022-02-12 09:39:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1644658780000|2022-02-12 09:39:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658830000|2022-02-12 09:40:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644658860000|2022-02-12 09:41:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644658870000|2022-02-12 09:41:10|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644658890000|2022-02-12 09:41:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644658910000|2022-02-12 09:41:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644658920000|2022-02-12 09:42:00|21.68|21.48|21.67|21.47|21.69|21.49|21.67|21.47|6
1644658950000|2022-02-12 09:42:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644658970000|2022-02-12 09:42:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644658980000|2022-02-12 09:43:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644659090000|2022-02-12 09:44:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644659180000|2022-02-12 09:46:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644659200000|2022-02-12 09:46:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644659210000|2022-02-12 09:46:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644659260000|2022-02-12 09:47:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644659270000|2022-02-12 09:47:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644659280000|2022-02-12 09:48:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644659290000|2022-02-12 09:48:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644659330000|2022-02-12 09:48:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644659340000|2022-02-12 09:49:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644659350000|2022-02-12 09:49:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644659390000|2022-02-12 09:49:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644659430000|2022-02-12 09:50:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644659480000|2022-02-12 09:51:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644659490000|2022-02-12 09:51:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644659500000|2022-02-12 09:51:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644659520000|2022-02-12 09:52:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644659540000|2022-02-12 09:52:20|21.75|21.55|21.73|21.53|21.75|21.55|21.73|21.53|5
1644659560000|2022-02-12 09:52:40|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644659570000|2022-02-12 09:52:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644659580000|2022-02-12 09:53:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644659590000|2022-02-12 09:53:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644659620000|2022-02-12 09:53:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644659630000|2022-02-12 09:53:50|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1644659640000|2022-02-12 09:54:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644659660000|2022-02-12 09:54:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644659670000|2022-02-12 09:54:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1644659690000|2022-02-12 09:54:50|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644659720000|2022-02-12 09:55:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644659740000|2022-02-12 09:55:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644659750000|2022-02-12 09:55:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644659770000|2022-02-12 09:56:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644659780000|2022-02-12 09:56:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644659790000|2022-02-12 09:56:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|6
1644659800000|2022-02-12 09:56:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644659840000|2022-02-12 09:57:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644659850000|2022-02-12 09:57:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644659880000|2022-02-12 09:58:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644659920000|2022-02-12 09:58:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644659930000|2022-02-12 09:58:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644659950000|2022-02-12 09:59:10|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|3
1644659980000|2022-02-12 09:59:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644659990000|2022-02-12 09:59:50|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644660010000|2022-02-12 10:00:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644660020000|2022-02-12 10:00:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644660030000|2022-02-12 10:00:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1644660040000|2022-02-12 10:00:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644660100000|2022-02-12 10:01:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644660110000|2022-02-12 10:01:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644660130000|2022-02-12 10:02:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644660170000|2022-02-12 10:02:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644660190000|2022-02-12 10:03:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644660200000|2022-02-12 10:03:20|21.74|21.54|21.72|21.52|21.74|21.54|21.72|21.52|5
1644660210000|2022-02-12 10:03:30|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|4
1644660220000|2022-02-12 10:03:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660230000|2022-02-12 10:03:50|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644660240000|2022-02-12 10:04:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644660250000|2022-02-12 10:04:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660260000|2022-02-12 10:04:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644660270000|2022-02-12 10:04:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644660290000|2022-02-12 10:04:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644660300000|2022-02-12 10:05:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644660310000|2022-02-12 10:05:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644660320000|2022-02-12 10:05:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644660330000|2022-02-12 10:05:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1644660340000|2022-02-12 10:05:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660360000|2022-02-12 10:06:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644660370000|2022-02-12 10:06:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644660390000|2022-02-12 10:06:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660410000|2022-02-12 10:06:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644660420000|2022-02-12 10:07:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644660430000|2022-02-12 10:07:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|8
1644660450000|2022-02-12 10:07:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644660460000|2022-02-12 10:07:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644660500000|2022-02-12 10:08:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644660510000|2022-02-12 10:08:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660520000|2022-02-12 10:08:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644660550000|2022-02-12 10:09:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644660560000|2022-02-12 10:09:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644660570000|2022-02-12 10:09:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644660580000|2022-02-12 10:09:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644660590000|2022-02-12 10:09:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644660600000|2022-02-12 10:10:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644660610000|2022-02-12 10:10:10|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644660620000|2022-02-12 10:10:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|6
1644660630000|2022-02-12 10:10:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644660720000|2022-02-12 10:12:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1644660730000|2022-02-12 10:12:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644660740000|2022-02-12 10:12:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644660750000|2022-02-12 10:12:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644660770000|2022-02-12 10:12:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644660780000|2022-02-12 10:13:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|11
1644660790000|2022-02-12 10:13:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644660810000|2022-02-12 10:13:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644660830000|2022-02-12 10:13:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644660860000|2022-02-12 10:14:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644660880000|2022-02-12 10:14:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644660900000|2022-02-12 10:15:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644660920000|2022-02-12 10:15:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644660930000|2022-02-12 10:15:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644661000000|2022-02-12 10:16:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1644661010000|2022-02-12 10:16:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644661020000|2022-02-12 10:17:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1644661030000|2022-02-12 10:17:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644661090000|2022-02-12 10:18:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644661110000|2022-02-12 10:18:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644661120000|2022-02-12 10:18:40|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644661130000|2022-02-12 10:18:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644661140000|2022-02-12 10:19:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644661150000|2022-02-12 10:19:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644661180000|2022-02-12 10:19:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644661190000|2022-02-12 10:19:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644661200000|2022-02-12 10:20:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644661230000|2022-02-12 10:20:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644661250000|2022-02-12 10:20:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644661300000|2022-02-12 10:21:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644661310000|2022-02-12 10:21:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644661320000|2022-02-12 10:22:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644661350000|2022-02-12 10:22:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644661390000|2022-02-12 10:23:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644661410000|2022-02-12 10:23:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644661500000|2022-02-12 10:25:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644661520000|2022-02-12 10:25:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644661530000|2022-02-12 10:25:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644661550000|2022-02-12 10:25:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644661560000|2022-02-12 10:26:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644661570000|2022-02-12 10:26:10|21.64|21.44|21.63|21.43|21.64|21.44|21.62|21.42|8
1644661580000|2022-02-12 10:26:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644661620000|2022-02-12 10:27:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644661690000|2022-02-12 10:28:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644661700000|2022-02-12 10:28:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644661720000|2022-02-12 10:28:40|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|5
1644661730000|2022-02-12 10:28:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1644661740000|2022-02-12 10:29:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1644661760000|2022-02-12 10:29:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644661780000|2022-02-12 10:29:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644661790000|2022-02-12 10:29:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|10
1644661800000|2022-02-12 10:30:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644661810000|2022-02-12 10:30:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644661820000|2022-02-12 10:30:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644661830000|2022-02-12 10:30:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644661850000|2022-02-12 10:30:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644661860000|2022-02-12 10:31:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644661870000|2022-02-12 10:31:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644661930000|2022-02-12 10:32:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1644661940000|2022-02-12 10:32:20|21.62|21.42|21.6|21.4|21.62|21.42|21.6|21.4|7
1644661950000|2022-02-12 10:32:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644661960000|2022-02-12 10:32:40|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|7
1644661970000|2022-02-12 10:32:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644661980000|2022-02-12 10:33:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644661990000|2022-02-12 10:33:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644662010000|2022-02-12 10:33:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644662020000|2022-02-12 10:33:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644662030000|2022-02-12 10:33:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1644662050000|2022-02-12 10:34:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644662070000|2022-02-12 10:34:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644662100000|2022-02-12 10:35:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1644662110000|2022-02-12 10:35:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1644662120000|2022-02-12 10:35:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644662130000|2022-02-12 10:35:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1644662140000|2022-02-12 10:35:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644662150000|2022-02-12 10:35:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644662160000|2022-02-12 10:36:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644662170000|2022-02-12 10:36:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644662180000|2022-02-12 10:36:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644662190000|2022-02-12 10:36:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644662200000|2022-02-12 10:36:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644662210000|2022-02-12 10:36:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644662220000|2022-02-12 10:37:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644662230000|2022-02-12 10:37:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644662240000|2022-02-12 10:37:20|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|3
1644662250000|2022-02-12 10:37:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644662260000|2022-02-12 10:37:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644662270000|2022-02-12 10:37:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644662290000|2022-02-12 10:38:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644662300000|2022-02-12 10:38:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1644662310000|2022-02-12 10:38:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644662320000|2022-02-12 10:38:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644662330000|2022-02-12 10:38:50|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|3
1644662340000|2022-02-12 10:39:00|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|5
1644662360000|2022-02-12 10:39:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1644662370000|2022-02-12 10:39:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644662400000|2022-02-12 10:40:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|9
1644662410000|2022-02-12 10:40:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644662420000|2022-02-12 10:40:20|21.49|21.29|21.52|21.32|21.52|21.32|21.49|21.29|4
1644662430000|2022-02-12 10:40:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1644662440000|2022-02-12 10:40:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644662450000|2022-02-12 10:40:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1644662470000|2022-02-12 10:41:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644662510000|2022-02-12 10:41:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644662540000|2022-02-12 10:42:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644662550000|2022-02-12 10:42:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644662580000|2022-02-12 10:43:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644662590000|2022-02-12 10:43:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644662620000|2022-02-12 10:43:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644662640000|2022-02-12 10:44:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644662650000|2022-02-12 10:44:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644662660000|2022-02-12 10:44:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644662670000|2022-02-12 10:44:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1644662680000|2022-02-12 10:44:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644662700000|2022-02-12 10:45:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644662710000|2022-02-12 10:45:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644662720000|2022-02-12 10:45:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644662730000|2022-02-12 10:45:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1644662740000|2022-02-12 10:45:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644662770000|2022-02-12 10:46:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644662780000|2022-02-12 10:46:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644662790000|2022-02-12 10:46:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|8
1644662800000|2022-02-12 10:46:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644662810000|2022-02-12 10:46:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644662830000|2022-02-12 10:47:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644662840000|2022-02-12 10:47:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644662850000|2022-02-12 10:47:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644662860000|2022-02-12 10:47:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644662880000|2022-02-12 10:48:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644662890000|2022-02-12 10:48:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644662900000|2022-02-12 10:48:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644662910000|2022-02-12 10:48:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644662920000|2022-02-12 10:48:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644662940000|2022-02-12 10:49:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644662950000|2022-02-12 10:49:10|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|7
1644662960000|2022-02-12 10:49:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644662970000|2022-02-12 10:49:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644662980000|2022-02-12 10:49:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644662990000|2022-02-12 10:49:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1644663000000|2022-02-12 10:50:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644663010000|2022-02-12 10:50:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644663020000|2022-02-12 10:50:20|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|6
1644663040000|2022-02-12 10:50:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644663050000|2022-02-12 10:50:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644663090000|2022-02-12 10:51:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644663100000|2022-02-12 10:51:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644663120000|2022-02-12 10:52:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1644663140000|2022-02-12 10:52:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644663150000|2022-02-12 10:52:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644663160000|2022-02-12 10:52:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644663190000|2022-02-12 10:53:10|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|4
1644663250000|2022-02-12 10:54:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644663260000|2022-02-12 10:54:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644663270000|2022-02-12 10:54:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644663280000|2022-02-12 10:54:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644663290000|2022-02-12 10:54:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1644663300000|2022-02-12 10:55:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644663310000|2022-02-12 10:55:10|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1644663340000|2022-02-12 10:55:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644663350000|2022-02-12 10:55:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1644663370000|2022-02-12 10:56:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644663380000|2022-02-12 10:56:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1644663390000|2022-02-12 10:56:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644663400000|2022-02-12 10:56:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644663410000|2022-02-12 10:56:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1644663460000|2022-02-12 10:57:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1644663490000|2022-02-12 10:58:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644663510000|2022-02-12 10:58:30|21.56|21.36|21.57|21.37|21.57|21.37|21.55|21.35|4
1644663520000|2022-02-12 10:58:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644663530000|2022-02-12 10:58:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644663580000|2022-02-12 10:59:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644663590000|2022-02-12 10:59:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644663600000|2022-02-12 11:00:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1644663610000|2022-02-12 11:00:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644663620000|2022-02-12 11:00:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644663630000|2022-02-12 11:00:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644663640000|2022-02-12 11:00:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644663650000|2022-02-12 11:00:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|9
1644663660000|2022-02-12 11:01:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644663670000|2022-02-12 11:01:10|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|3
1644663680000|2022-02-12 11:01:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644663690000|2022-02-12 11:01:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644663700000|2022-02-12 11:01:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644663710000|2022-02-12 11:01:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|12
1644663720000|2022-02-12 11:02:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|12
1644663730000|2022-02-12 11:02:10|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|3
1644663740000|2022-02-12 11:02:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644663750000|2022-02-12 11:02:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644663760000|2022-02-12 11:02:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1644663770000|2022-02-12 11:02:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1644663780000|2022-02-12 11:03:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644663810000|2022-02-12 11:03:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644663860000|2022-02-12 11:04:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644663870000|2022-02-12 11:04:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644663880000|2022-02-12 11:04:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644663900000|2022-02-12 11:05:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644663920000|2022-02-12 11:05:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644663930000|2022-02-12 11:05:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644663950000|2022-02-12 11:05:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1644663960000|2022-02-12 11:06:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1644663970000|2022-02-12 11:06:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1644663990000|2022-02-12 11:06:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664010000|2022-02-12 11:06:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1644664020000|2022-02-12 11:07:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|9
1644664030000|2022-02-12 11:07:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644664070000|2022-02-12 11:07:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664090000|2022-02-12 11:08:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1644664100000|2022-02-12 11:08:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1644664110000|2022-02-12 11:08:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644664120000|2022-02-12 11:08:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1644664140000|2022-02-12 11:09:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644664150000|2022-02-12 11:09:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644664170000|2022-02-12 11:09:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644664180000|2022-02-12 11:09:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1644664220000|2022-02-12 11:10:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644664230000|2022-02-12 11:10:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664240000|2022-02-12 11:10:40|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644664270000|2022-02-12 11:11:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664280000|2022-02-12 11:11:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1644664290000|2022-02-12 11:11:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1644664420000|2022-02-12 11:13:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664440000|2022-02-12 11:14:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644664470000|2022-02-12 11:14:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644664480000|2022-02-12 11:14:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644664490000|2022-02-12 11:14:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644664500000|2022-02-12 11:15:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644664510000|2022-02-12 11:15:10|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|8
1644664550000|2022-02-12 11:15:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644664560000|2022-02-12 11:16:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644664570000|2022-02-12 11:16:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644664580000|2022-02-12 11:16:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644664620000|2022-02-12 11:17:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644664630000|2022-02-12 11:17:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644664680000|2022-02-12 11:18:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644664690000|2022-02-12 11:18:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1644664700000|2022-02-12 11:18:20|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|3
1644664710000|2022-02-12 11:18:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644664720000|2022-02-12 11:18:40|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|3
1644664730000|2022-02-12 11:18:50|21.46|21.26|21.43|21.23|21.46|21.26|21.43|21.23|8
1644664740000|2022-02-12 11:19:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644664750000|2022-02-12 11:19:10|21.41|21.21|21.37|21.17|21.41|21.21|21.37|21.17|5
1644664760000|2022-02-12 11:19:20|21.36|21.16|21.4|21.2|21.4|21.2|21.36|21.16|7
1644664770000|2022-02-12 11:19:30|21.39|21.19|21.41|21.21|21.42|21.22|21.39|21.19|11
1644664780000|2022-02-12 11:19:40|21.4|21.2|21.4|21.2|21.41|21.21|21.39|21.19|5
1644664790000|2022-02-12 11:19:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644664800000|2022-02-12 11:20:00|21.37|21.17|21.36|21.16|21.38|21.18|21.36|21.16|6
1644664810000|2022-02-12 11:20:10|21.35|21.15|21.38|21.18|21.38|21.18|21.35|21.15|4
1644664820000|2022-02-12 11:20:20|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|9
1644664830000|2022-02-12 11:20:30|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|4
1644664840000|2022-02-12 11:20:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644664850000|2022-02-12 11:20:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644664880000|2022-02-12 11:21:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644664890000|2022-02-12 11:21:30|21.37|21.17|21.36|21.16|21.38|21.18|21.36|21.16|4
1644664900000|2022-02-12 11:21:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644664910000|2022-02-12 11:21:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644664920000|2022-02-12 11:22:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644664930000|2022-02-12 11:22:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644664940000|2022-02-12 11:22:20|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|3
1644664950000|2022-02-12 11:22:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644664960000|2022-02-12 11:22:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644664970000|2022-02-12 11:22:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1644664980000|2022-02-12 11:23:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644665020000|2022-02-12 11:23:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644665030000|2022-02-12 11:23:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644665040000|2022-02-12 11:24:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|8
1644665050000|2022-02-12 11:24:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644665060000|2022-02-12 11:24:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1644665070000|2022-02-12 11:24:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644665080000|2022-02-12 11:24:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644665090000|2022-02-12 11:24:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644665100000|2022-02-12 11:25:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644665110000|2022-02-12 11:25:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644665120000|2022-02-12 11:25:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644665130000|2022-02-12 11:25:30|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|4
1644665140000|2022-02-12 11:25:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1644665160000|2022-02-12 11:26:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644665190000|2022-02-12 11:26:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644665200000|2022-02-12 11:26:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644665210000|2022-02-12 11:26:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644665230000|2022-02-12 11:27:10|21.53|21.33|21.54|21.34|21.54|21.34|21.52|21.32|4
1644665250000|2022-02-12 11:27:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644665270000|2022-02-12 11:27:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644665290000|2022-02-12 11:28:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644665300000|2022-02-12 11:28:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1644665350000|2022-02-12 11:29:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644665360000|2022-02-12 11:29:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644665370000|2022-02-12 11:29:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1644665380000|2022-02-12 11:29:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644665390000|2022-02-12 11:29:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644665400000|2022-02-12 11:30:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644665410000|2022-02-12 11:30:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1644665420000|2022-02-12 11:30:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644665430000|2022-02-12 11:30:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644665440000|2022-02-12 11:30:40|21.63|21.43|21.65|21.45|21.65|21.45|21.63|21.43|3
1644665450000|2022-02-12 11:30:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644665460000|2022-02-12 11:31:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644665480000|2022-02-12 11:31:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644665490000|2022-02-12 11:31:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644665500000|2022-02-12 11:31:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644665510000|2022-02-12 11:31:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644665530000|2022-02-12 11:32:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1644665540000|2022-02-12 11:32:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644665550000|2022-02-12 11:32:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644665570000|2022-02-12 11:32:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644665580000|2022-02-12 11:33:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644665600000|2022-02-12 11:33:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644665610000|2022-02-12 11:33:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644665630000|2022-02-12 11:33:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644665670000|2022-02-12 11:34:30|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644665680000|2022-02-12 11:34:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644665710000|2022-02-12 11:35:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644665720000|2022-02-12 11:35:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644665730000|2022-02-12 11:35:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1644665740000|2022-02-12 11:35:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1644665750000|2022-02-12 11:35:50|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|3
1644665760000|2022-02-12 11:36:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644665780000|2022-02-12 11:36:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644665790000|2022-02-12 11:36:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644665810000|2022-02-12 11:36:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644665820000|2022-02-12 11:37:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644665830000|2022-02-12 11:37:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644665840000|2022-02-12 11:37:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644665900000|2022-02-12 11:38:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644665910000|2022-02-12 11:38:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644665930000|2022-02-12 11:38:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644665950000|2022-02-12 11:39:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644665960000|2022-02-12 11:39:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644665970000|2022-02-12 11:39:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644666000000|2022-02-12 11:40:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644666010000|2022-02-12 11:40:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644666040000|2022-02-12 11:40:40|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|6
1644666050000|2022-02-12 11:40:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644666060000|2022-02-12 11:41:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|7
1644666070000|2022-02-12 11:41:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1644666080000|2022-02-12 11:41:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644666100000|2022-02-12 11:41:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1644666110000|2022-02-12 11:41:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644666130000|2022-02-12 11:42:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644666140000|2022-02-12 11:42:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644666150000|2022-02-12 11:42:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644666160000|2022-02-12 11:42:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644666170000|2022-02-12 11:42:50|21.68|21.48|21.7|21.5|21.7|21.5|21.68|21.48|3
1644666180000|2022-02-12 11:43:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644666190000|2022-02-12 11:43:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644666200000|2022-02-12 11:43:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644666210000|2022-02-12 11:43:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1644666220000|2022-02-12 11:43:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644666230000|2022-02-12 11:43:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644666240000|2022-02-12 11:44:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644666250000|2022-02-12 11:44:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|6
1644666290000|2022-02-12 11:44:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|9
1644666300000|2022-02-12 11:45:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644666310000|2022-02-12 11:45:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644666320000|2022-02-12 11:45:20|21.73|21.53|21.71|21.51|21.73|21.53|21.7|21.5|5
1644666330000|2022-02-12 11:45:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644666340000|2022-02-12 11:45:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644666360000|2022-02-12 11:46:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644666370000|2022-02-12 11:46:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644666380000|2022-02-12 11:46:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644666430000|2022-02-12 11:47:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644666440000|2022-02-12 11:47:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644666460000|2022-02-12 11:47:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1644666470000|2022-02-12 11:47:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644666530000|2022-02-12 11:48:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644666540000|2022-02-12 11:49:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644666550000|2022-02-12 11:49:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644666570000|2022-02-12 11:49:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644666580000|2022-02-12 11:49:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644666610000|2022-02-12 11:50:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644666620000|2022-02-12 11:50:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644666640000|2022-02-12 11:50:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644666690000|2022-02-12 11:51:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644666700000|2022-02-12 11:51:40|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644666710000|2022-02-12 11:51:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644666720000|2022-02-12 11:52:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644666730000|2022-02-12 11:52:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644666740000|2022-02-12 11:52:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644666770000|2022-02-12 11:52:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644666780000|2022-02-12 11:53:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644666790000|2022-02-12 11:53:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644666810000|2022-02-12 11:53:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644666840000|2022-02-12 11:54:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644666850000|2022-02-12 11:54:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1644666860000|2022-02-12 11:54:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644666890000|2022-02-12 11:54:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|7
1644666960000|2022-02-12 11:56:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644666970000|2022-02-12 11:56:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644666980000|2022-02-12 11:56:20|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644666990000|2022-02-12 11:56:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644667000000|2022-02-12 11:56:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644667010000|2022-02-12 11:56:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644667030000|2022-02-12 11:57:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644667060000|2022-02-12 11:57:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644667070000|2022-02-12 11:57:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644667080000|2022-02-12 11:58:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644667090000|2022-02-12 11:58:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1644667110000|2022-02-12 11:58:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644667150000|2022-02-12 11:59:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644667160000|2022-02-12 11:59:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644667170000|2022-02-12 11:59:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644667180000|2022-02-12 11:59:40|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|7
1644667190000|2022-02-12 11:59:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644667200000|2022-02-12 12:00:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644667210000|2022-02-12 12:00:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644667220000|2022-02-12 12:00:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|6
1644667230000|2022-02-12 12:00:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644667240000|2022-02-12 12:00:40|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644667250000|2022-02-12 12:00:50|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644667260000|2022-02-12 12:01:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644667270000|2022-02-12 12:01:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644667290000|2022-02-12 12:01:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644667300000|2022-02-12 12:01:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|8
1644667310000|2022-02-12 12:01:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644667330000|2022-02-12 12:02:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644667370000|2022-02-12 12:02:50|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644667380000|2022-02-12 12:03:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644667410000|2022-02-12 12:03:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1644667430000|2022-02-12 12:03:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644667440000|2022-02-12 12:04:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644667460000|2022-02-12 12:04:20|21.8|21.6|21.78|21.58|21.81|21.61|21.78|21.58|5
1644667470000|2022-02-12 12:04:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644667480000|2022-02-12 12:04:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1644667510000|2022-02-12 12:05:10|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644667520000|2022-02-12 12:05:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644667530000|2022-02-12 12:05:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644667540000|2022-02-12 12:05:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644667560000|2022-02-12 12:06:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644667600000|2022-02-12 12:06:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644667620000|2022-02-12 12:07:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644667630000|2022-02-12 12:07:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644667640000|2022-02-12 12:07:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644667650000|2022-02-12 12:07:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644667670000|2022-02-12 12:07:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644667690000|2022-02-12 12:08:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644667740000|2022-02-12 12:09:00|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644667750000|2022-02-12 12:09:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644667760000|2022-02-12 12:09:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644667780000|2022-02-12 12:09:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644667800000|2022-02-12 12:10:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|6
1644667810000|2022-02-12 12:10:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644667820000|2022-02-12 12:10:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644667830000|2022-02-12 12:10:30|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|7
1644667840000|2022-02-12 12:10:40|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644667850000|2022-02-12 12:10:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644667860000|2022-02-12 12:11:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644667880000|2022-02-12 12:11:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644667890000|2022-02-12 12:11:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644667900000|2022-02-12 12:11:40|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644667970000|2022-02-12 12:12:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644668000000|2022-02-12 12:13:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644668010000|2022-02-12 12:13:30|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|3
1644668020000|2022-02-12 12:13:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644668030000|2022-02-12 12:13:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644668040000|2022-02-12 12:14:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644668050000|2022-02-12 12:14:10|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|6
1644668060000|2022-02-12 12:14:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644668080000|2022-02-12 12:14:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644668090000|2022-02-12 12:14:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644668100000|2022-02-12 12:15:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644668110000|2022-02-12 12:15:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644668130000|2022-02-12 12:15:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644668140000|2022-02-12 12:15:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644668150000|2022-02-12 12:15:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644668160000|2022-02-12 12:16:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644668170000|2022-02-12 12:16:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644668180000|2022-02-12 12:16:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644668200000|2022-02-12 12:16:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644668210000|2022-02-12 12:16:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|7
1644668220000|2022-02-12 12:17:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644668230000|2022-02-12 12:17:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644668240000|2022-02-12 12:17:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644668250000|2022-02-12 12:17:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1644668260000|2022-02-12 12:17:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644668270000|2022-02-12 12:17:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644668280000|2022-02-12 12:18:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644668290000|2022-02-12 12:18:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644668300000|2022-02-12 12:18:20|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644668320000|2022-02-12 12:18:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644668330000|2022-02-12 12:18:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644668340000|2022-02-12 12:19:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644668350000|2022-02-12 12:19:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644668370000|2022-02-12 12:19:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1644668380000|2022-02-12 12:19:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644668390000|2022-02-12 12:19:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1644668400000|2022-02-12 12:20:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644668410000|2022-02-12 12:20:10|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|6
1644668420000|2022-02-12 12:20:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644668440000|2022-02-12 12:20:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644668460000|2022-02-12 12:21:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644668470000|2022-02-12 12:21:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644668490000|2022-02-12 12:21:30|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|4
1644668500000|2022-02-12 12:21:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644668510000|2022-02-12 12:21:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644668520000|2022-02-12 12:22:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644668530000|2022-02-12 12:22:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644668540000|2022-02-12 12:22:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644668550000|2022-02-12 12:22:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644668610000|2022-02-12 12:23:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644668630000|2022-02-12 12:23:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644668640000|2022-02-12 12:24:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644668650000|2022-02-12 12:24:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644668660000|2022-02-12 12:24:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1644668710000|2022-02-12 12:25:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644668770000|2022-02-12 12:26:10|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|6
1644668790000|2022-02-12 12:26:30|21.66|21.46|21.68|21.48|21.68|21.48|21.66|21.46|3
1644668800000|2022-02-12 12:26:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644668810000|2022-02-12 12:26:50|21.71|21.51|21.69|21.49|21.71|21.51|21.69|21.49|7
1644668820000|2022-02-12 12:27:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644668830000|2022-02-12 12:27:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1644668840000|2022-02-12 12:27:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644668850000|2022-02-12 12:27:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644668860000|2022-02-12 12:27:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644668940000|2022-02-12 12:29:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644668950000|2022-02-12 12:29:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644668960000|2022-02-12 12:29:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644668970000|2022-02-12 12:29:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644668980000|2022-02-12 12:29:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644668990000|2022-02-12 12:29:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644669000000|2022-02-12 12:30:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644669030000|2022-02-12 12:30:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644669040000|2022-02-12 12:30:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644669050000|2022-02-12 12:30:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644669060000|2022-02-12 12:31:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644669100000|2022-02-12 12:31:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644669140000|2022-02-12 12:32:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644669150000|2022-02-12 12:32:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644669160000|2022-02-12 12:32:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1644669170000|2022-02-12 12:32:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644669180000|2022-02-12 12:33:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1644669190000|2022-02-12 12:33:10|21.68|21.48|21.67|21.47|21.69|21.49|21.67|21.47|4
1644669200000|2022-02-12 12:33:20|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|6
1644669210000|2022-02-12 12:33:30|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644669220000|2022-02-12 12:33:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644669230000|2022-02-12 12:33:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1644669240000|2022-02-12 12:34:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644669280000|2022-02-12 12:34:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644669290000|2022-02-12 12:34:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644669300000|2022-02-12 12:35:00|21.65|21.45|21.64|21.44|21.65|21.45|21.63|21.43|6
1644669310000|2022-02-12 12:35:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644669330000|2022-02-12 12:35:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1644669340000|2022-02-12 12:35:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644669350000|2022-02-12 12:35:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644669370000|2022-02-12 12:36:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644669380000|2022-02-12 12:36:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1644669390000|2022-02-12 12:36:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644669420000|2022-02-12 12:37:00|21.66|21.46|21.7|21.5|21.7|21.5|21.66|21.46|11
1644669430000|2022-02-12 12:37:10|21.69|21.49|21.74|21.54|21.74|21.54|21.69|21.49|6
1644669440000|2022-02-12 12:37:20|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|9
1644669450000|2022-02-12 12:37:30|21.74|21.54|21.7|21.5|21.74|21.54|21.7|21.5|5
1644669460000|2022-02-12 12:37:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644669470000|2022-02-12 12:37:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644669480000|2022-02-12 12:38:00|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|4
1644669500000|2022-02-12 12:38:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644669510000|2022-02-12 12:38:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644669520000|2022-02-12 12:38:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644669530000|2022-02-12 12:38:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644669540000|2022-02-12 12:39:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644669550000|2022-02-12 12:39:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644669560000|2022-02-12 12:39:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1644669570000|2022-02-12 12:39:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644669580000|2022-02-12 12:39:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644669600000|2022-02-12 12:40:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644669610000|2022-02-12 12:40:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644669620000|2022-02-12 12:40:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644669630000|2022-02-12 12:40:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644669640000|2022-02-12 12:40:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644669660000|2022-02-12 12:41:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644669670000|2022-02-12 12:41:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1644669680000|2022-02-12 12:41:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644669690000|2022-02-12 12:41:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644669710000|2022-02-12 12:41:50|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|5
1644669720000|2022-02-12 12:42:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644669730000|2022-02-12 12:42:10|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|5
1644669740000|2022-02-12 12:42:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644669750000|2022-02-12 12:42:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644669770000|2022-02-12 12:42:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644669790000|2022-02-12 12:43:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644669800000|2022-02-12 12:43:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644669810000|2022-02-12 12:43:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644669850000|2022-02-12 12:44:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644669870000|2022-02-12 12:44:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644669880000|2022-02-12 12:44:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644669920000|2022-02-12 12:45:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644669960000|2022-02-12 12:46:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644669980000|2022-02-12 12:46:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644670040000|2022-02-12 12:47:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644670050000|2022-02-12 12:47:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1644670060000|2022-02-12 12:47:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644670080000|2022-02-12 12:48:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644670100000|2022-02-12 12:48:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644670110000|2022-02-12 12:48:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1644670120000|2022-02-12 12:48:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644670130000|2022-02-12 12:48:50|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|7
1644670140000|2022-02-12 12:49:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644670170000|2022-02-12 12:49:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1644670180000|2022-02-12 12:49:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1644670190000|2022-02-12 12:49:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644670200000|2022-02-12 12:50:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644670210000|2022-02-12 12:50:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644670220000|2022-02-12 12:50:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644670230000|2022-02-12 12:50:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644670240000|2022-02-12 12:50:40|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644670260000|2022-02-12 12:51:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644670270000|2022-02-12 12:51:10|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|3
1644670280000|2022-02-12 12:51:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644670290000|2022-02-12 12:51:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644670300000|2022-02-12 12:51:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644670310000|2022-02-12 12:51:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644670320000|2022-02-12 12:52:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644670330000|2022-02-12 12:52:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644670340000|2022-02-12 12:52:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1644670350000|2022-02-12 12:52:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644670360000|2022-02-12 12:52:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644670370000|2022-02-12 12:52:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644670390000|2022-02-12 12:53:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644670400000|2022-02-12 12:53:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644670430000|2022-02-12 12:53:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644670450000|2022-02-12 12:54:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644670480000|2022-02-12 12:54:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644670490000|2022-02-12 12:54:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644670500000|2022-02-12 12:55:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644670510000|2022-02-12 12:55:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644670530000|2022-02-12 12:55:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644670540000|2022-02-12 12:55:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644670550000|2022-02-12 12:55:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644670560000|2022-02-12 12:56:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644670580000|2022-02-12 12:56:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644670620000|2022-02-12 12:57:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644670630000|2022-02-12 12:57:10|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644670640000|2022-02-12 12:57:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644670650000|2022-02-12 12:57:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644670700000|2022-02-12 12:58:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644670710000|2022-02-12 12:58:30|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644670750000|2022-02-12 12:59:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644670770000|2022-02-12 12:59:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|6
1644670780000|2022-02-12 12:59:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644670790000|2022-02-12 12:59:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644670800000|2022-02-12 13:00:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644670810000|2022-02-12 13:00:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644670820000|2022-02-12 13:00:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644670840000|2022-02-12 13:00:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644670860000|2022-02-12 13:01:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644670880000|2022-02-12 13:01:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644670890000|2022-02-12 13:01:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644670900000|2022-02-12 13:01:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644670910000|2022-02-12 13:01:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644670920000|2022-02-12 13:02:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644670930000|2022-02-12 13:02:10|21.69|21.49|21.68|21.48|21.7|21.5|21.67|21.47|6
1644670940000|2022-02-12 13:02:20|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1644670950000|2022-02-12 13:02:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|8
1644670960000|2022-02-12 13:02:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644670970000|2022-02-12 13:02:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644670980000|2022-02-12 13:03:00|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|4
1644670990000|2022-02-12 13:03:10|21.68|21.48|21.7|21.5|21.7|21.5|21.68|21.48|5
1644671000000|2022-02-12 13:03:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644671030000|2022-02-12 13:03:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644671040000|2022-02-12 13:04:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644671060000|2022-02-12 13:04:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644671070000|2022-02-12 13:04:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644671080000|2022-02-12 13:04:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644671100000|2022-02-12 13:05:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644671110000|2022-02-12 13:05:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644671140000|2022-02-12 13:05:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644671170000|2022-02-12 13:06:10|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|5
1644671200000|2022-02-12 13:06:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644671210000|2022-02-12 13:06:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644671220000|2022-02-12 13:07:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644671230000|2022-02-12 13:07:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644671240000|2022-02-12 13:07:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644671260000|2022-02-12 13:07:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644671270000|2022-02-12 13:07:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644671280000|2022-02-12 13:08:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1644671290000|2022-02-12 13:08:10|21.68|21.48|21.68|21.48|21.68|21.48|21.66|21.46|5
1644671300000|2022-02-12 13:08:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644671310000|2022-02-12 13:08:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644671320000|2022-02-12 13:08:40|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|5
1644671330000|2022-02-12 13:08:50|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|4
1644671340000|2022-02-12 13:09:00|21.61|21.41|21.66|21.46|21.66|21.46|21.61|21.41|10
1644671350000|2022-02-12 13:09:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644671360000|2022-02-12 13:09:20|21.66|21.46|21.62|21.42|21.66|21.46|21.62|21.42|5
1644671370000|2022-02-12 13:09:30|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|6
1644671380000|2022-02-12 13:09:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1644671390000|2022-02-12 13:09:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1644671400000|2022-02-12 13:10:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644671410000|2022-02-12 13:10:10|21.62|21.42|21.65|21.45|21.65|21.45|21.62|21.42|4
1644671420000|2022-02-12 13:10:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644671430000|2022-02-12 13:10:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644671440000|2022-02-12 13:10:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644671450000|2022-02-12 13:10:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644671460000|2022-02-12 13:11:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644671480000|2022-02-12 13:11:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644671490000|2022-02-12 13:11:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644671500000|2022-02-12 13:11:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644671510000|2022-02-12 13:11:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644671520000|2022-02-12 13:12:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644671530000|2022-02-12 13:12:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644671540000|2022-02-12 13:12:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644671550000|2022-02-12 13:12:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1644671560000|2022-02-12 13:12:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644671570000|2022-02-12 13:12:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644671600000|2022-02-12 13:13:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644671620000|2022-02-12 13:13:40|21.64|21.44|21.66|21.46|21.66|21.46|21.64|21.44|3
1644671630000|2022-02-12 13:13:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644671640000|2022-02-12 13:14:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1644671680000|2022-02-12 13:14:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644671690000|2022-02-12 13:14:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644671700000|2022-02-12 13:15:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644671710000|2022-02-12 13:15:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644671730000|2022-02-12 13:15:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644671740000|2022-02-12 13:15:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644671760000|2022-02-12 13:16:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644671770000|2022-02-12 13:16:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644671780000|2022-02-12 13:16:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644671800000|2022-02-12 13:16:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644671810000|2022-02-12 13:16:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644671820000|2022-02-12 13:17:00|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|3
1644671840000|2022-02-12 13:17:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644671850000|2022-02-12 13:17:30|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|6
1644671870000|2022-02-12 13:17:50|21.64|21.44|21.66|21.46|21.66|21.46|21.64|21.44|3
1644671880000|2022-02-12 13:18:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644671890000|2022-02-12 13:18:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644671900000|2022-02-12 13:18:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644671920000|2022-02-12 13:18:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644671930000|2022-02-12 13:18:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|8
1644671940000|2022-02-12 13:19:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644671950000|2022-02-12 13:19:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644671960000|2022-02-12 13:19:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644671970000|2022-02-12 13:19:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644671980000|2022-02-12 13:19:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644672000000|2022-02-12 13:20:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644672010000|2022-02-12 13:20:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644672040000|2022-02-12 13:20:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644672070000|2022-02-12 13:21:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644672080000|2022-02-12 13:21:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644672120000|2022-02-12 13:22:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644672130000|2022-02-12 13:22:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644672140000|2022-02-12 13:22:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644672150000|2022-02-12 13:22:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1644672170000|2022-02-12 13:22:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644672180000|2022-02-12 13:23:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644672200000|2022-02-12 13:23:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644672210000|2022-02-12 13:23:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644672220000|2022-02-12 13:23:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644672250000|2022-02-12 13:24:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644672260000|2022-02-12 13:24:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644672270000|2022-02-12 13:24:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644672300000|2022-02-12 13:25:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644672310000|2022-02-12 13:25:10|21.73|21.53|21.74|21.54|21.74|21.54|21.72|21.52|4
1644672320000|2022-02-12 13:25:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644672350000|2022-02-12 13:25:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644672360000|2022-02-12 13:26:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644672370000|2022-02-12 13:26:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644672440000|2022-02-12 13:27:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644672450000|2022-02-12 13:27:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644672460000|2022-02-12 13:27:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644672470000|2022-02-12 13:27:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644672480000|2022-02-12 13:28:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644672500000|2022-02-12 13:28:20|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644672540000|2022-02-12 13:29:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644672550000|2022-02-12 13:29:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644672560000|2022-02-12 13:29:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644672570000|2022-02-12 13:29:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1644672590000|2022-02-12 13:29:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644672600000|2022-02-12 13:30:00|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644672610000|2022-02-12 13:30:10|21.77|21.57|21.79|21.59|21.79|21.59|21.77|21.57|7
1644672630000|2022-02-12 13:30:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644672640000|2022-02-12 13:30:40|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644672670000|2022-02-12 13:31:10|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644672680000|2022-02-12 13:31:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1644672710000|2022-02-12 13:31:50|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644672720000|2022-02-12 13:32:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|4
1644672750000|2022-02-12 13:32:30|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|5
1644672760000|2022-02-12 13:32:40|21.73|21.53|21.74|21.54|21.75|21.55|21.73|21.53|4
1644672770000|2022-02-12 13:32:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644672780000|2022-02-12 13:33:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644672860000|2022-02-12 13:34:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644672870000|2022-02-12 13:34:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1644672890000|2022-02-12 13:34:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644672920000|2022-02-12 13:35:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644672930000|2022-02-12 13:35:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|7
1644672940000|2022-02-12 13:35:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644672960000|2022-02-12 13:36:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644672970000|2022-02-12 13:36:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644672980000|2022-02-12 13:36:20|21.72|21.52|21.69|21.49|21.72|21.52|21.69|21.49|6
1644672990000|2022-02-12 13:36:30|21.7|21.5|21.67|21.47|21.7|21.5|21.67|21.47|6
1644673000000|2022-02-12 13:36:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644673010000|2022-02-12 13:36:50|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|3
1644673020000|2022-02-12 13:37:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644673060000|2022-02-12 13:37:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1644673080000|2022-02-12 13:38:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644673090000|2022-02-12 13:38:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644673100000|2022-02-12 13:38:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644673110000|2022-02-12 13:38:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644673120000|2022-02-12 13:38:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644673130000|2022-02-12 13:38:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644673140000|2022-02-12 13:39:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644673150000|2022-02-12 13:39:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644673160000|2022-02-12 13:39:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644673180000|2022-02-12 13:39:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644673190000|2022-02-12 13:39:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644673230000|2022-02-12 13:40:30|21.67|21.47|21.64|21.44|21.67|21.47|21.64|21.44|4
1644673260000|2022-02-12 13:41:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644673280000|2022-02-12 13:41:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644673290000|2022-02-12 13:41:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644673300000|2022-02-12 13:41:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|15
1644673310000|2022-02-12 13:41:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|10
1644673320000|2022-02-12 13:42:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644673330000|2022-02-12 13:42:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644673380000|2022-02-12 13:43:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644673400000|2022-02-12 13:43:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644673410000|2022-02-12 13:43:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644673420000|2022-02-12 13:43:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644673460000|2022-02-12 13:44:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644673470000|2022-02-12 13:44:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644673480000|2022-02-12 13:44:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644673510000|2022-02-12 13:45:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644673540000|2022-02-12 13:45:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644673550000|2022-02-12 13:45:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644673560000|2022-02-12 13:46:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644673570000|2022-02-12 13:46:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644673590000|2022-02-12 13:46:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644673600000|2022-02-12 13:46:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644673620000|2022-02-12 13:47:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644673630000|2022-02-12 13:47:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673640000|2022-02-12 13:47:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673650000|2022-02-12 13:47:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644673660000|2022-02-12 13:47:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644673670000|2022-02-12 13:47:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644673680000|2022-02-12 13:48:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644673690000|2022-02-12 13:48:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673710000|2022-02-12 13:48:30|21.72|21.52|21.7|21.5|21.72|21.52|21.7|21.5|9
1644673720000|2022-02-12 13:48:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644673730000|2022-02-12 13:48:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1644673740000|2022-02-12 13:49:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673750000|2022-02-12 13:49:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644673770000|2022-02-12 13:49:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644673790000|2022-02-12 13:49:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644673810000|2022-02-12 13:50:10|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|4
1644673820000|2022-02-12 13:50:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673830000|2022-02-12 13:50:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644673870000|2022-02-12 13:51:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644673880000|2022-02-12 13:51:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644673900000|2022-02-12 13:51:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644673910000|2022-02-12 13:51:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644673940000|2022-02-12 13:52:20|21.71|21.51|21.69|21.49|21.71|21.51|21.69|21.49|5
1644673950000|2022-02-12 13:52:30|21.7|21.5|21.66|21.46|21.7|21.5|21.66|21.46|7
1644673980000|2022-02-12 13:53:00|21.67|21.47|21.67|21.47|21.68|21.48|21.66|21.46|5
1644673990000|2022-02-12 13:53:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644674000000|2022-02-12 13:53:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644674010000|2022-02-12 13:53:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644674050000|2022-02-12 13:54:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644674060000|2022-02-12 13:54:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644674080000|2022-02-12 13:54:40|21.66|21.46|21.67|21.47|21.68|21.48|21.66|21.46|4
1644674090000|2022-02-12 13:54:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644674100000|2022-02-12 13:55:00|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|3
1644674110000|2022-02-12 13:55:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644674120000|2022-02-12 13:55:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644674140000|2022-02-12 13:55:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644674150000|2022-02-12 13:55:50|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|8
1644674160000|2022-02-12 13:56:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644674170000|2022-02-12 13:56:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1644674180000|2022-02-12 13:56:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644674190000|2022-02-12 13:56:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1644674200000|2022-02-12 13:56:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644674210000|2022-02-12 13:56:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644674220000|2022-02-12 13:57:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644674250000|2022-02-12 13:57:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644674260000|2022-02-12 13:57:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644674270000|2022-02-12 13:57:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644674280000|2022-02-12 13:58:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644674290000|2022-02-12 13:58:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644674300000|2022-02-12 13:58:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644674310000|2022-02-12 13:58:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644674320000|2022-02-12 13:58:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644674330000|2022-02-12 13:58:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1644674340000|2022-02-12 13:59:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644674350000|2022-02-12 13:59:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1644674370000|2022-02-12 13:59:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644674380000|2022-02-12 13:59:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644674390000|2022-02-12 13:59:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644674400000|2022-02-12 14:00:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644674410000|2022-02-12 14:00:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644674420000|2022-02-12 14:00:20|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|8
1644674430000|2022-02-12 14:00:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644674440000|2022-02-12 14:00:40|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|6
1644674450000|2022-02-12 14:00:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1644674460000|2022-02-12 14:01:00|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|7
1644674470000|2022-02-12 14:01:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644674480000|2022-02-12 14:01:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|10
1644674490000|2022-02-12 14:01:30|21.65|21.45|21.68|21.48|21.68|21.48|21.65|21.45|4
1644674500000|2022-02-12 14:01:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644674510000|2022-02-12 14:01:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1644674520000|2022-02-12 14:02:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|9
1644674530000|2022-02-12 14:02:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644674540000|2022-02-12 14:02:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1644674570000|2022-02-12 14:02:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644674580000|2022-02-12 14:03:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1644674590000|2022-02-12 14:03:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644674600000|2022-02-12 14:03:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1644674610000|2022-02-12 14:03:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1644674620000|2022-02-12 14:03:40|21.68|21.48|21.7|21.5|21.7|21.5|21.68|21.48|3
1644674660000|2022-02-12 14:04:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644674670000|2022-02-12 14:04:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644674680000|2022-02-12 14:04:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|9
1644674690000|2022-02-12 14:04:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644674710000|2022-02-12 14:05:10|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|12
1644674720000|2022-02-12 14:05:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644674730000|2022-02-12 14:05:30|21.69|21.49|21.68|21.48|21.7|21.5|21.68|21.48|4
1644674740000|2022-02-12 14:05:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1644674750000|2022-02-12 14:05:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644674760000|2022-02-12 14:06:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644674770000|2022-02-12 14:06:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644674780000|2022-02-12 14:06:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644674790000|2022-02-12 14:06:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644674800000|2022-02-12 14:06:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644674820000|2022-02-12 14:07:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|4
1644674830000|2022-02-12 14:07:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644674840000|2022-02-12 14:07:20|21.61|21.41|21.59|21.39|21.62|21.42|21.59|21.39|7
1644674850000|2022-02-12 14:07:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644674890000|2022-02-12 14:08:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644674930000|2022-02-12 14:08:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644674940000|2022-02-12 14:09:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644674980000|2022-02-12 14:09:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644674990000|2022-02-12 14:09:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644675000000|2022-02-12 14:10:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644675010000|2022-02-12 14:10:10|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|8
1644675030000|2022-02-12 14:10:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644675040000|2022-02-12 14:10:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644675050000|2022-02-12 14:10:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644675070000|2022-02-12 14:11:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644675080000|2022-02-12 14:11:20|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|8
1644675100000|2022-02-12 14:11:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644675110000|2022-02-12 14:11:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644675130000|2022-02-12 14:12:10|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|8
1644675140000|2022-02-12 14:12:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644675150000|2022-02-12 14:12:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644675160000|2022-02-12 14:12:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644675170000|2022-02-12 14:12:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1644675180000|2022-02-12 14:13:00|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|3
1644675190000|2022-02-12 14:13:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644675200000|2022-02-12 14:13:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644675220000|2022-02-12 14:13:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644675230000|2022-02-12 14:13:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1644675270000|2022-02-12 14:14:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644675280000|2022-02-12 14:14:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644675300000|2022-02-12 14:15:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644675320000|2022-02-12 14:15:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|7
1644675350000|2022-02-12 14:15:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644675360000|2022-02-12 14:16:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644675400000|2022-02-12 14:16:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644675410000|2022-02-12 14:16:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644675420000|2022-02-12 14:17:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644675440000|2022-02-12 14:17:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644675450000|2022-02-12 14:17:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644675480000|2022-02-12 14:18:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644675540000|2022-02-12 14:19:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644675560000|2022-02-12 14:19:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644675570000|2022-02-12 14:19:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644675580000|2022-02-12 14:19:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644675590000|2022-02-12 14:19:50|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|7
1644675600000|2022-02-12 14:20:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644675610000|2022-02-12 14:20:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644675620000|2022-02-12 14:20:20|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|8
1644675630000|2022-02-12 14:20:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644675650000|2022-02-12 14:20:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644675660000|2022-02-12 14:21:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644675670000|2022-02-12 14:21:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644675680000|2022-02-12 14:21:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644675700000|2022-02-12 14:21:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644675710000|2022-02-12 14:21:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644675750000|2022-02-12 14:22:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644675810000|2022-02-12 14:23:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1644675820000|2022-02-12 14:23:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644675830000|2022-02-12 14:23:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644675840000|2022-02-12 14:24:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644675860000|2022-02-12 14:24:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644675870000|2022-02-12 14:24:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644675890000|2022-02-12 14:24:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644675900000|2022-02-12 14:25:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644675910000|2022-02-12 14:25:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1644675920000|2022-02-12 14:25:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644675940000|2022-02-12 14:25:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644675960000|2022-02-12 14:26:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644676010000|2022-02-12 14:26:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644676020000|2022-02-12 14:27:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644676030000|2022-02-12 14:27:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644676040000|2022-02-12 14:27:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1644676050000|2022-02-12 14:27:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644676080000|2022-02-12 14:28:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644676090000|2022-02-12 14:28:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644676140000|2022-02-12 14:29:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644676150000|2022-02-12 14:29:10|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|3
1644676160000|2022-02-12 14:29:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1644676170000|2022-02-12 14:29:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644676190000|2022-02-12 14:29:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644676200000|2022-02-12 14:30:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644676210000|2022-02-12 14:30:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644676220000|2022-02-12 14:30:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644676250000|2022-02-12 14:30:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1644676260000|2022-02-12 14:31:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644676270000|2022-02-12 14:31:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644676280000|2022-02-12 14:31:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644676290000|2022-02-12 14:31:30|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|5
1644676300000|2022-02-12 14:31:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644676320000|2022-02-12 14:32:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644676330000|2022-02-12 14:32:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644676340000|2022-02-12 14:32:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644676350000|2022-02-12 14:32:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644676360000|2022-02-12 14:32:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644676370000|2022-02-12 14:32:50|21.47|21.27|21.5|21.3|21.5|21.3|21.47|21.27|12
1644676380000|2022-02-12 14:33:00|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|4
1644676400000|2022-02-12 14:33:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644676430000|2022-02-12 14:33:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644676440000|2022-02-12 14:34:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1644676460000|2022-02-12 14:34:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644676490000|2022-02-12 14:34:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644676500000|2022-02-12 14:35:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644676510000|2022-02-12 14:35:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644676520000|2022-02-12 14:35:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644676530000|2022-02-12 14:35:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644676540000|2022-02-12 14:35:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644676550000|2022-02-12 14:35:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644676560000|2022-02-12 14:36:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644676570000|2022-02-12 14:36:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644676580000|2022-02-12 14:36:20|21.41|21.21|21.44|21.24|21.44|21.24|21.41|21.21|4
1644676590000|2022-02-12 14:36:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644676610000|2022-02-12 14:36:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1644676620000|2022-02-12 14:37:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1644676630000|2022-02-12 14:37:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644676640000|2022-02-12 14:37:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644676650000|2022-02-12 14:37:30|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|3
1644676660000|2022-02-12 14:37:40|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|3
1644676670000|2022-02-12 14:37:50|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|5
1644676680000|2022-02-12 14:38:00|21.4|21.2|21.43|21.23|21.43|21.23|21.4|21.2|10
1644676690000|2022-02-12 14:38:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|7
1644676700000|2022-02-12 14:38:20|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|7
1644676710000|2022-02-12 14:38:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644676720000|2022-02-12 14:38:40|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|3
1644676730000|2022-02-12 14:38:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644676740000|2022-02-12 14:39:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1644676750000|2022-02-12 14:39:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644676760000|2022-02-12 14:39:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644676770000|2022-02-12 14:39:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|9
1644676780000|2022-02-12 14:39:40|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644676790000|2022-02-12 14:39:50|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|7
1644676800000|2022-02-12 14:40:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1644676810000|2022-02-12 14:40:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644676820000|2022-02-12 14:40:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644676830000|2022-02-12 14:40:30|21.38|21.18|21.36|21.16|21.39|21.19|21.36|21.16|9
1644676840000|2022-02-12 14:40:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1644676850000|2022-02-12 14:40:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644676860000|2022-02-12 14:41:00|21.35|21.15|21.32|21.12|21.35|21.15|21.32|21.12|6
1644676870000|2022-02-12 14:41:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1644676880000|2022-02-12 14:41:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644676890000|2022-02-12 14:41:30|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|3
1644676900000|2022-02-12 14:41:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644676910000|2022-02-12 14:41:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1644676920000|2022-02-12 14:42:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1644676930000|2022-02-12 14:42:10|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|6
1644676940000|2022-02-12 14:42:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1644676950000|2022-02-12 14:42:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644676970000|2022-02-12 14:42:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644676980000|2022-02-12 14:43:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644676990000|2022-02-12 14:43:10|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|4
1644677000000|2022-02-12 14:43:20|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|7
1644677010000|2022-02-12 14:43:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1644677020000|2022-02-12 14:43:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1644677030000|2022-02-12 14:43:50|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|6
1644677050000|2022-02-12 14:44:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644677060000|2022-02-12 14:44:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644677070000|2022-02-12 14:44:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644677090000|2022-02-12 14:44:50|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|7
1644677100000|2022-02-12 14:45:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644677110000|2022-02-12 14:45:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1644677120000|2022-02-12 14:45:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644677140000|2022-02-12 14:45:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644677150000|2022-02-12 14:45:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644677170000|2022-02-12 14:46:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644677180000|2022-02-12 14:46:20|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|3
1644677190000|2022-02-12 14:46:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644677200000|2022-02-12 14:46:40|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1644677210000|2022-02-12 14:46:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644677220000|2022-02-12 14:47:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644677230000|2022-02-12 14:47:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644677250000|2022-02-12 14:47:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644677260000|2022-02-12 14:47:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644677270000|2022-02-12 14:47:50|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|7
1644677280000|2022-02-12 14:48:00|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|6
1644677290000|2022-02-12 14:48:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644677300000|2022-02-12 14:48:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644677310000|2022-02-12 14:48:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644677320000|2022-02-12 14:48:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644677340000|2022-02-12 14:49:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644677350000|2022-02-12 14:49:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|12
1644677360000|2022-02-12 14:49:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644677370000|2022-02-12 14:49:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644677380000|2022-02-12 14:49:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|7
1644677390000|2022-02-12 14:49:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644677420000|2022-02-12 14:50:20|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|6
1644677430000|2022-02-12 14:50:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1644677450000|2022-02-12 14:50:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|6
1644677460000|2022-02-12 14:51:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644677480000|2022-02-12 14:51:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644677490000|2022-02-12 14:51:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644677510000|2022-02-12 14:51:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644677520000|2022-02-12 14:52:00|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|8
1644677530000|2022-02-12 14:52:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644677540000|2022-02-12 14:52:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|9
1644677570000|2022-02-12 14:52:50|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1644677580000|2022-02-12 14:53:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644677590000|2022-02-12 14:53:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644677630000|2022-02-12 14:53:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644677640000|2022-02-12 14:54:00|21.38|21.18|21.41|21.21|21.41|21.21|21.38|21.18|4
1644677650000|2022-02-12 14:54:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644677670000|2022-02-12 14:54:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644677680000|2022-02-12 14:54:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644677690000|2022-02-12 14:54:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644677700000|2022-02-12 14:55:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|9
1644677710000|2022-02-12 14:55:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644677720000|2022-02-12 14:55:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644677730000|2022-02-12 14:55:30|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|6
1644677740000|2022-02-12 14:55:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1644677750000|2022-02-12 14:55:50|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|4
1644677760000|2022-02-12 14:56:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644677770000|2022-02-12 14:56:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1644677780000|2022-02-12 14:56:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644677790000|2022-02-12 14:56:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1644677800000|2022-02-12 14:56:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644677810000|2022-02-12 14:56:50|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|4
1644677820000|2022-02-12 14:57:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644677830000|2022-02-12 14:57:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644677850000|2022-02-12 14:57:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644677860000|2022-02-12 14:57:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644677870000|2022-02-12 14:57:50|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|3
1644677880000|2022-02-12 14:58:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644677900000|2022-02-12 14:58:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644677910000|2022-02-12 14:58:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644677920000|2022-02-12 14:58:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644677930000|2022-02-12 14:58:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644677940000|2022-02-12 14:59:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644677950000|2022-02-12 14:59:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644677960000|2022-02-12 14:59:20|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|3
1644677970000|2022-02-12 14:59:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644677980000|2022-02-12 14:59:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644677990000|2022-02-12 14:59:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644678000000|2022-02-12 15:00:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644678040000|2022-02-12 15:00:40|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|4
1644678060000|2022-02-12 15:01:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644678070000|2022-02-12 15:01:10|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|5
1644678080000|2022-02-12 15:01:20|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|8
1644678090000|2022-02-12 15:01:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1644678100000|2022-02-12 15:01:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1644678130000|2022-02-12 15:02:10|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|3
1644678140000|2022-02-12 15:02:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644678150000|2022-02-12 15:02:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1644678160000|2022-02-12 15:02:40|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|8
1644678170000|2022-02-12 15:02:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644678180000|2022-02-12 15:03:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644678200000|2022-02-12 15:03:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644678210000|2022-02-12 15:03:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644678220000|2022-02-12 15:03:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644678250000|2022-02-12 15:04:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644678270000|2022-02-12 15:04:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644678280000|2022-02-12 15:04:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644678290000|2022-02-12 15:04:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644678300000|2022-02-12 15:05:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1644678320000|2022-02-12 15:05:20|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|4
1644678330000|2022-02-12 15:05:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1644678340000|2022-02-12 15:05:40|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|4
1644678360000|2022-02-12 15:06:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644678380000|2022-02-12 15:06:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644678410000|2022-02-12 15:06:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644678450000|2022-02-12 15:07:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644678460000|2022-02-12 15:07:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644678470000|2022-02-12 15:07:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644678480000|2022-02-12 15:08:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644678490000|2022-02-12 15:08:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644678500000|2022-02-12 15:08:20|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|3
1644678510000|2022-02-12 15:08:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644678520000|2022-02-12 15:08:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644678530000|2022-02-12 15:08:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1644678540000|2022-02-12 15:09:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644678560000|2022-02-12 15:09:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644678570000|2022-02-12 15:09:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|10
1644678590000|2022-02-12 15:09:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644678620000|2022-02-12 15:10:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644678630000|2022-02-12 15:10:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644678650000|2022-02-12 15:10:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644678670000|2022-02-12 15:11:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1644678690000|2022-02-12 15:11:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644678700000|2022-02-12 15:11:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644678710000|2022-02-12 15:11:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644678730000|2022-02-12 15:12:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|8
1644678740000|2022-02-12 15:12:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644678750000|2022-02-12 15:12:30|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644678770000|2022-02-12 15:12:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644678780000|2022-02-12 15:13:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644678800000|2022-02-12 15:13:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644678810000|2022-02-12 15:13:30|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|7
1644678820000|2022-02-12 15:13:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644678840000|2022-02-12 15:14:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644678860000|2022-02-12 15:14:20|21.42|21.22|21.4|21.2|21.42|21.22|21.39|21.19|11
1644678870000|2022-02-12 15:14:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644678880000|2022-02-12 15:14:40|21.4|21.2|21.42|21.22|21.42|21.22|21.4|21.2|3
1644678890000|2022-02-12 15:14:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644678900000|2022-02-12 15:15:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644678910000|2022-02-12 15:15:10|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1644678920000|2022-02-12 15:15:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644678930000|2022-02-12 15:15:30|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|7
1644678940000|2022-02-12 15:15:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644678950000|2022-02-12 15:15:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644678960000|2022-02-12 15:16:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1644678970000|2022-02-12 15:16:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644678980000|2022-02-12 15:16:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644678990000|2022-02-12 15:16:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1644679000000|2022-02-12 15:16:40|21.37|21.17|21.36|21.16|21.38|21.18|21.36|21.16|4
1644679010000|2022-02-12 15:16:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1644679020000|2022-02-12 15:17:00|21.37|21.17|21.33|21.13|21.37|21.17|21.33|21.13|5
1644679030000|2022-02-12 15:17:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644679040000|2022-02-12 15:17:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1644679060000|2022-02-12 15:17:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644679070000|2022-02-12 15:17:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644679080000|2022-02-12 15:18:00|21.3|21.1|21.32|21.12|21.32|21.12|21.3|21.1|3
1644679090000|2022-02-12 15:18:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644679100000|2022-02-12 15:18:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644679110000|2022-02-12 15:18:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644679120000|2022-02-12 15:18:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644679130000|2022-02-12 15:18:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644679160000|2022-02-12 15:19:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644679170000|2022-02-12 15:19:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644679180000|2022-02-12 15:19:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644679190000|2022-02-12 15:19:50|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644679210000|2022-02-12 15:20:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|6
1644679220000|2022-02-12 15:20:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644679230000|2022-02-12 15:20:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|8
1644679240000|2022-02-12 15:20:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|8
1644679250000|2022-02-12 15:20:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644679270000|2022-02-12 15:21:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644679290000|2022-02-12 15:21:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644679310000|2022-02-12 15:21:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644679330000|2022-02-12 15:22:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644679360000|2022-02-12 15:22:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644679370000|2022-02-12 15:22:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644679400000|2022-02-12 15:23:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644679410000|2022-02-12 15:23:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644679420000|2022-02-12 15:23:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644679440000|2022-02-12 15:24:00|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|4
1644679450000|2022-02-12 15:24:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644679460000|2022-02-12 15:24:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644679470000|2022-02-12 15:24:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644679480000|2022-02-12 15:24:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|13
1644679490000|2022-02-12 15:24:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679500000|2022-02-12 15:25:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644679530000|2022-02-12 15:25:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644679540000|2022-02-12 15:25:40|21.43|21.23|21.41|21.21|21.43|21.23|21.41|21.21|3
1644679550000|2022-02-12 15:25:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644679600000|2022-02-12 15:26:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679620000|2022-02-12 15:27:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1644679630000|2022-02-12 15:27:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644679650000|2022-02-12 15:27:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679660000|2022-02-12 15:27:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1644679670000|2022-02-12 15:27:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679700000|2022-02-12 15:28:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644679730000|2022-02-12 15:28:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644679750000|2022-02-12 15:29:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644679800000|2022-02-12 15:30:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644679810000|2022-02-12 15:30:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644679830000|2022-02-12 15:30:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644679840000|2022-02-12 15:30:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644679850000|2022-02-12 15:30:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679860000|2022-02-12 15:31:00|21.4|21.2|21.39|21.19|21.4|21.2|21.38|21.18|6
1644679870000|2022-02-12 15:31:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|11
1644679880000|2022-02-12 15:31:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1644679890000|2022-02-12 15:31:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644679900000|2022-02-12 15:31:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644679910000|2022-02-12 15:31:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1644679930000|2022-02-12 15:32:10|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|4
1644679940000|2022-02-12 15:32:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644679950000|2022-02-12 15:32:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644679970000|2022-02-12 15:32:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644679980000|2022-02-12 15:33:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644679990000|2022-02-12 15:33:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644680000000|2022-02-12 15:33:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644680010000|2022-02-12 15:33:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1644680020000|2022-02-12 15:33:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644680030000|2022-02-12 15:33:50|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|4
1644680040000|2022-02-12 15:34:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644680110000|2022-02-12 15:35:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644680120000|2022-02-12 15:35:20|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|4
1644680140000|2022-02-12 15:35:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644680160000|2022-02-12 15:36:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644680170000|2022-02-12 15:36:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644680180000|2022-02-12 15:36:20|21.44|21.24|21.45|21.25|21.45|21.25|21.43|21.23|4
1644680200000|2022-02-12 15:36:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644680210000|2022-02-12 15:36:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644680220000|2022-02-12 15:37:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644680230000|2022-02-12 15:37:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644680240000|2022-02-12 15:37:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644680250000|2022-02-12 15:37:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644680260000|2022-02-12 15:37:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644680270000|2022-02-12 15:37:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644680300000|2022-02-12 15:38:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644680320000|2022-02-12 15:38:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1644680340000|2022-02-12 15:39:00|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|7
1644680350000|2022-02-12 15:39:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644680370000|2022-02-12 15:39:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644680380000|2022-02-12 15:39:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1644680390000|2022-02-12 15:39:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644680410000|2022-02-12 15:40:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644680450000|2022-02-12 15:40:50|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|7
1644680460000|2022-02-12 15:41:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644680470000|2022-02-12 15:41:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644680490000|2022-02-12 15:41:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644680500000|2022-02-12 15:41:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644680510000|2022-02-12 15:41:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644680580000|2022-02-12 15:43:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644680590000|2022-02-12 15:43:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644680600000|2022-02-12 15:43:20|21.54|21.34|21.56|21.36|21.57|21.37|21.54|21.34|9
1644680610000|2022-02-12 15:43:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|13
1644680620000|2022-02-12 15:43:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644680640000|2022-02-12 15:44:00|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|5
1644680660000|2022-02-12 15:44:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644680670000|2022-02-12 15:44:30|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|5
1644680680000|2022-02-12 15:44:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644680700000|2022-02-12 15:45:00|21.63|21.43|21.65|21.45|21.65|21.45|21.62|21.42|5
1644680710000|2022-02-12 15:45:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644680730000|2022-02-12 15:45:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644680740000|2022-02-12 15:45:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644680750000|2022-02-12 15:45:50|21.7|21.5|21.73|21.53|21.73|21.53|21.7|21.5|6
1644680760000|2022-02-12 15:46:00|21.74|21.54|21.78|21.58|21.78|21.58|21.74|21.54|11
1644680770000|2022-02-12 15:46:10|21.79|21.59|21.85|21.65|21.86|21.66|21.78|21.58|12
1644680780000|2022-02-12 15:46:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|7
1644680790000|2022-02-12 15:46:30|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|7
1644680800000|2022-02-12 15:46:40|21.86|21.66|21.89|21.69|21.89|21.69|21.85|21.65|6
1644680810000|2022-02-12 15:46:50|21.88|21.68|21.84|21.64|21.89|21.69|21.84|21.64|11
1644680820000|2022-02-12 15:47:00|21.83|21.63|21.85|21.65|21.85|21.65|21.82|21.62|11
1644680830000|2022-02-12 15:47:10|21.84|21.64|21.85|21.65|21.86|21.66|21.84|21.64|6
1644680850000|2022-02-12 15:47:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1644680860000|2022-02-12 15:47:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644680870000|2022-02-12 15:47:50|21.86|21.66|21.88|21.68|21.88|21.68|21.86|21.66|5
1644680880000|2022-02-12 15:48:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644680890000|2022-02-12 15:48:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644680900000|2022-02-12 15:48:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644680910000|2022-02-12 15:48:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644680920000|2022-02-12 15:48:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644680930000|2022-02-12 15:48:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644680950000|2022-02-12 15:49:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644680960000|2022-02-12 15:49:20|21.9|21.7|21.93|21.73|21.93|21.73|21.9|21.7|6
1644680970000|2022-02-12 15:49:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644680980000|2022-02-12 15:49:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644680990000|2022-02-12 15:49:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681000000|2022-02-12 15:50:00|21.94|21.74|21.94|21.74|21.95|21.75|21.93|21.73|5
1644681010000|2022-02-12 15:50:10|21.93|21.73|21.89|21.69|21.93|21.73|21.89|21.69|11
1644681020000|2022-02-12 15:50:20|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|4
1644681040000|2022-02-12 15:50:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644681050000|2022-02-12 15:50:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644681060000|2022-02-12 15:51:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644681070000|2022-02-12 15:51:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644681080000|2022-02-12 15:51:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1644681100000|2022-02-12 15:51:40|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|8
1644681110000|2022-02-12 15:51:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681120000|2022-02-12 15:52:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644681130000|2022-02-12 15:52:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644681140000|2022-02-12 15:52:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644681150000|2022-02-12 15:52:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644681160000|2022-02-12 15:52:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681170000|2022-02-12 15:52:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644681180000|2022-02-12 15:53:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681190000|2022-02-12 15:53:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644681200000|2022-02-12 15:53:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644681240000|2022-02-12 15:54:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681250000|2022-02-12 15:54:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1644681260000|2022-02-12 15:54:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644681280000|2022-02-12 15:54:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644681290000|2022-02-12 15:54:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644681300000|2022-02-12 15:55:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644681310000|2022-02-12 15:55:10|21.95|21.75|21.99|21.79|21.99|21.79|21.95|21.75|7
1644681320000|2022-02-12 15:55:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644681330000|2022-02-12 15:55:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644681340000|2022-02-12 15:55:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644681350000|2022-02-12 15:55:50|21.98|21.78|21.97|21.77|21.98|21.78|21.96|21.76|4
1644681360000|2022-02-12 15:56:00|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|6
1644681370000|2022-02-12 15:56:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644681380000|2022-02-12 15:56:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644681390000|2022-02-12 15:56:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644681400000|2022-02-12 15:56:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644681410000|2022-02-12 15:56:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1644681420000|2022-02-12 15:57:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644681430000|2022-02-12 15:57:10|21.95|21.75|21.94|21.74|21.95|21.75|21.93|21.73|8
1644681440000|2022-02-12 15:57:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|15
1644681450000|2022-02-12 15:57:30|21.94|21.74|21.96|21.76|21.96|21.76|21.93|21.73|9
1644681460000|2022-02-12 15:57:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644681490000|2022-02-12 15:58:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644681500000|2022-02-12 15:58:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644681510000|2022-02-12 15:58:30|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|5
1644681530000|2022-02-12 15:58:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644681540000|2022-02-12 15:59:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644681550000|2022-02-12 15:59:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644681560000|2022-02-12 15:59:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644681580000|2022-02-12 15:59:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644681590000|2022-02-12 15:59:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644681600000|2022-02-12 16:00:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1644681610000|2022-02-12 16:00:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644681620000|2022-02-12 16:00:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644681630000|2022-02-12 16:00:30|21.97|21.77|21.99|21.79|21.99|21.79|21.97|21.77|3
1644681640000|2022-02-12 16:00:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644681650000|2022-02-12 16:00:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644681660000|2022-02-12 16:01:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644681670000|2022-02-12 16:01:10|22.03|21.83|22.07|21.87|22.07|21.87|22.03|21.83|5
1644681680000|2022-02-12 16:01:20|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|4
1644681690000|2022-02-12 16:01:30|22.08|21.88|22.13|21.93|22.13|21.93|22.08|21.88|8
1644681700000|2022-02-12 16:01:40|22.14|21.94|22.13|21.93|22.14|21.94|22.12|21.92|6
1644681710000|2022-02-12 16:01:50|22.14|21.94|22.13|21.93|22.14|21.94|22.12|21.92|8
1644681720000|2022-02-12 16:02:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644681730000|2022-02-12 16:02:10|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|6
1644681740000|2022-02-12 16:02:20|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|7
1644681750000|2022-02-12 16:02:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1644681760000|2022-02-12 16:02:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644681770000|2022-02-12 16:02:50|22.17|21.97|22.1|21.9|22.17|21.97|22.1|21.9|7
1644681780000|2022-02-12 16:03:00|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|5
1644681790000|2022-02-12 16:03:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644681800000|2022-02-12 16:03:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644681810000|2022-02-12 16:03:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644681820000|2022-02-12 16:03:40|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1644681840000|2022-02-12 16:04:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644681860000|2022-02-12 16:04:20|22.03|21.83|22|21.8|22.03|21.83|22|21.8|6
1644681870000|2022-02-12 16:04:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644681880000|2022-02-12 16:04:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644681890000|2022-02-12 16:04:50|21.99|21.79|22.02|21.82|22.02|21.82|21.98|21.78|6
1644681900000|2022-02-12 16:05:00|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|3
1644681910000|2022-02-12 16:05:10|22.02|21.82|22.06|21.86|22.06|21.86|22.02|21.82|7
1644681920000|2022-02-12 16:05:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644681930000|2022-02-12 16:05:30|22.08|21.88|22.1|21.9|22.1|21.9|22.08|21.88|3
1644681940000|2022-02-12 16:05:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1644681950000|2022-02-12 16:05:50|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1644681960000|2022-02-12 16:06:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|10
1644681970000|2022-02-12 16:06:10|22.11|21.91|22.13|21.93|22.13|21.93|22.1|21.9|5
1644681980000|2022-02-12 16:06:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644682000000|2022-02-12 16:06:40|22.16|21.96|22.11|21.91|22.16|21.96|22.11|21.91|10
1644682010000|2022-02-12 16:06:50|22.12|21.92|22.14|21.94|22.14|21.94|22.11|21.91|5
1644682020000|2022-02-12 16:07:00|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|6
1644682030000|2022-02-12 16:07:10|22.17|21.97|22.18|21.98|22.18|21.98|22.16|21.96|6
1644682050000|2022-02-12 16:07:30|22.17|21.97|22.19|21.99|22.2|22|22.17|21.97|7
1644682060000|2022-02-12 16:07:40|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644682070000|2022-02-12 16:07:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644682080000|2022-02-12 16:08:00|22.19|21.99|22.16|21.96|22.19|21.99|22.16|21.96|4
1644682090000|2022-02-12 16:08:10|22.17|21.97|22.17|21.97|22.18|21.98|22.16|21.96|7
1644682100000|2022-02-12 16:08:20|22.18|21.98|22.19|21.99|22.19|21.99|22.17|21.97|4
1644682110000|2022-02-12 16:08:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644682120000|2022-02-12 16:08:40|22.2|22|22.19|21.99|22.2|22|22.18|21.98|6
1644682130000|2022-02-12 16:08:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1644682140000|2022-02-12 16:09:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644682150000|2022-02-12 16:09:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644682160000|2022-02-12 16:09:20|22.17|21.97|22.18|21.98|22.18|21.98|22.16|21.96|10
1644682170000|2022-02-12 16:09:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1644682180000|2022-02-12 16:09:40|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|5
1644682200000|2022-02-12 16:10:00|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|5
1644682210000|2022-02-12 16:10:10|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644682220000|2022-02-12 16:10:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1644682230000|2022-02-12 16:10:30|22.23|22.03|22.21|22.01|22.24|22.04|22.21|22.01|5
1644682240000|2022-02-12 16:10:40|22.2|22|22.2|22|22.21|22.01|22.19|21.99|5
1644682250000|2022-02-12 16:10:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644682260000|2022-02-12 16:11:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644682270000|2022-02-12 16:11:10|22.2|22|22.2|22|22.21|22.01|22.2|22|9
1644682280000|2022-02-12 16:11:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644682290000|2022-02-12 16:11:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644682350000|2022-02-12 16:12:30|22.2|22|22.2|22|22.21|22.01|22.19|21.99|5
1644682360000|2022-02-12 16:12:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644682370000|2022-02-12 16:12:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1644682380000|2022-02-12 16:13:00|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644682390000|2022-02-12 16:13:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644682410000|2022-02-12 16:13:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|8
1644682420000|2022-02-12 16:13:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644682430000|2022-02-12 16:13:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644682440000|2022-02-12 16:14:00|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|4
1644682450000|2022-02-12 16:14:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644682460000|2022-02-12 16:14:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644682470000|2022-02-12 16:14:30|22.22|22.02|22.19|21.99|22.22|22.02|22.19|21.99|6
1644682480000|2022-02-12 16:14:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644682490000|2022-02-12 16:14:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644682510000|2022-02-12 16:15:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644682520000|2022-02-12 16:15:20|22.17|21.97|22.2|22|22.2|22|22.17|21.97|6
1644682530000|2022-02-12 16:15:30|22.21|22.01|22.23|22.03|22.23|22.03|22.21|22.01|3
1644682540000|2022-02-12 16:15:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644682560000|2022-02-12 16:16:00|22.22|22.02|22.26|22.06|22.26|22.06|22.22|22.02|7
1644682570000|2022-02-12 16:16:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|5
1644682580000|2022-02-12 16:16:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644682590000|2022-02-12 16:16:30|22.29|22.09|22.3|22.1|22.31|22.11|22.29|22.09|6
1644682600000|2022-02-12 16:16:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1644682610000|2022-02-12 16:16:50|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1644682620000|2022-02-12 16:17:00|22.3|22.1|22.27|22.07|22.3|22.1|22.27|22.07|4
1644682630000|2022-02-12 16:17:10|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|3
1644682640000|2022-02-12 16:17:20|22.23|22.03|22.23|22.03|22.24|22.04|22.22|22.02|5
1644682650000|2022-02-12 16:17:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644682660000|2022-02-12 16:17:40|22.23|22.03|22.24|22.04|22.24|22.04|22.22|22.02|6
1644682670000|2022-02-12 16:17:50|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644682690000|2022-02-12 16:18:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644682710000|2022-02-12 16:18:30|22.22|22.02|22.21|22.01|22.23|22.03|22.21|22.01|6
1644682720000|2022-02-12 16:18:40|22.22|22.02|22.24|22.04|22.24|22.04|22.21|22.01|7
1644682730000|2022-02-12 16:18:50|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644682750000|2022-02-12 16:19:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644682760000|2022-02-12 16:19:20|22.27|22.07|22.25|22.05|22.27|22.07|22.25|22.05|5
1644682770000|2022-02-12 16:19:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644682780000|2022-02-12 16:19:40|22.22|22.02|22.22|22.02|22.23|22.03|22.21|22.01|5
1644682790000|2022-02-12 16:19:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644682820000|2022-02-12 16:20:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644682830000|2022-02-12 16:20:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644682840000|2022-02-12 16:20:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644682850000|2022-02-12 16:20:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1644682870000|2022-02-12 16:21:10|22.21|22.01|22.2|22|22.22|22.02|22.2|22|6
1644682880000|2022-02-12 16:21:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644682890000|2022-02-12 16:21:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644682900000|2022-02-12 16:21:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644682940000|2022-02-12 16:22:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1644682950000|2022-02-12 16:22:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1644682970000|2022-02-12 16:22:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644682980000|2022-02-12 16:23:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644683000000|2022-02-12 16:23:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644683010000|2022-02-12 16:23:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644683020000|2022-02-12 16:23:40|22.22|22.02|22.21|22.01|22.23|22.03|22.21|22.01|12
1644683030000|2022-02-12 16:23:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|8
1644683050000|2022-02-12 16:24:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1644683060000|2022-02-12 16:24:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644683070000|2022-02-12 16:24:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644683080000|2022-02-12 16:24:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1644683100000|2022-02-12 16:25:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644683110000|2022-02-12 16:25:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644683120000|2022-02-12 16:25:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1644683150000|2022-02-12 16:25:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644683160000|2022-02-12 16:26:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644683170000|2022-02-12 16:26:10|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|3
1644683180000|2022-02-12 16:26:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644683200000|2022-02-12 16:26:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644683210000|2022-02-12 16:26:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644683220000|2022-02-12 16:27:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644683230000|2022-02-12 16:27:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644683240000|2022-02-12 16:27:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1644683250000|2022-02-12 16:27:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644683260000|2022-02-12 16:27:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644683270000|2022-02-12 16:27:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1644683280000|2022-02-12 16:28:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644683290000|2022-02-12 16:28:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644683300000|2022-02-12 16:28:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644683320000|2022-02-12 16:28:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644683360000|2022-02-12 16:29:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644683370000|2022-02-12 16:29:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644683380000|2022-02-12 16:29:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644683400000|2022-02-12 16:30:00|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644683420000|2022-02-12 16:30:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644683430000|2022-02-12 16:30:30|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|9
1644683440000|2022-02-12 16:30:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644683450000|2022-02-12 16:30:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644683460000|2022-02-12 16:31:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1644683470000|2022-02-12 16:31:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644683480000|2022-02-12 16:31:20|22.25|22.05|22.23|22.03|22.26|22.06|22.23|22.03|5
1644683490000|2022-02-12 16:31:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644683500000|2022-02-12 16:31:40|22.22|22.02|22.2|22|22.22|22.02|22.2|22|3
1644683510000|2022-02-12 16:31:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644683520000|2022-02-12 16:32:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1644683530000|2022-02-12 16:32:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644683540000|2022-02-12 16:32:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1644683560000|2022-02-12 16:32:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644683570000|2022-02-12 16:32:50|22.24|22.04|22.25|22.05|22.26|22.06|22.24|22.04|4
1644683600000|2022-02-12 16:33:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644683620000|2022-02-12 16:33:40|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1644683630000|2022-02-12 16:33:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644683640000|2022-02-12 16:34:00|22.27|22.07|22.28|22.08|22.28|22.08|22.26|22.06|4
1644683650000|2022-02-12 16:34:10|22.27|22.07|22.28|22.08|22.29|22.09|22.27|22.07|8
1644683660000|2022-02-12 16:34:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1644683670000|2022-02-12 16:34:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644683680000|2022-02-12 16:34:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644683690000|2022-02-12 16:34:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|9
1644683700000|2022-02-12 16:35:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644683710000|2022-02-12 16:35:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644683750000|2022-02-12 16:35:50|22.29|22.09|22.3|22.1|22.31|22.11|22.29|22.09|4
1644683760000|2022-02-12 16:36:00|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|3
1644683770000|2022-02-12 16:36:10|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|3
1644683780000|2022-02-12 16:36:20|22.37|22.17|22.33|22.13|22.38|22.18|22.33|22.13|17
1644683790000|2022-02-12 16:36:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1644683800000|2022-02-12 16:36:40|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644683810000|2022-02-12 16:36:50|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644683820000|2022-02-12 16:37:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644683830000|2022-02-12 16:37:10|22.39|22.19|22.37|22.17|22.39|22.19|22.37|22.17|3
1644683840000|2022-02-12 16:37:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644683860000|2022-02-12 16:37:40|22.35|22.15|22.34|22.14|22.36|22.16|22.34|22.14|4
1644683890000|2022-02-12 16:38:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1644683900000|2022-02-12 16:38:20|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|3
1644683910000|2022-02-12 16:38:30|22.33|22.13|22.33|22.13|22.34|22.14|22.32|22.12|7
1644683920000|2022-02-12 16:38:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|6
1644683930000|2022-02-12 16:38:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644683940000|2022-02-12 16:39:00|22.37|22.17|22.38|22.18|22.38|22.18|22.36|22.16|6
1644683950000|2022-02-12 16:39:10|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|7
1644683960000|2022-02-12 16:39:20|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|6
1644683980000|2022-02-12 16:39:40|22.42|22.22|22.46|22.26|22.46|22.26|22.42|22.22|9
1644683990000|2022-02-12 16:39:50|22.47|22.27|22.46|22.26|22.48|22.28|22.46|22.26|12
1644684000000|2022-02-12 16:40:00|22.45|22.25|22.45|22.25|22.47|22.27|22.45|22.25|5
1644684010000|2022-02-12 16:40:10|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|5
1644684020000|2022-02-12 16:40:20|22.47|22.27|22.48|22.28|22.49|22.29|22.47|22.27|6
1644684030000|2022-02-12 16:40:30|22.49|22.29|22.48|22.28|22.49|22.29|22.47|22.27|10
1644684040000|2022-02-12 16:40:40|22.49|22.29|22.46|22.26|22.5|22.3|22.46|22.26|14
1644684050000|2022-02-12 16:40:50|22.45|22.25|22.46|22.26|22.46|22.26|22.44|22.24|10
1644684060000|2022-02-12 16:41:00|22.45|22.25|22.43|22.23|22.46|22.26|22.42|22.22|15
1644684070000|2022-02-12 16:41:10|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|3
1644684080000|2022-02-12 16:41:20|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|15
1644684090000|2022-02-12 16:41:30|22.42|22.22|22.45|22.25|22.45|22.25|22.42|22.22|8
1644684100000|2022-02-12 16:41:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|6
1644684110000|2022-02-12 16:41:50|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1644684120000|2022-02-12 16:42:00|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1644684130000|2022-02-12 16:42:10|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1644684140000|2022-02-12 16:42:20|22.44|22.24|22.43|22.23|22.45|22.25|22.43|22.23|10
1644684150000|2022-02-12 16:42:30|22.44|22.24|22.42|22.22|22.44|22.24|22.42|22.22|5
1644684160000|2022-02-12 16:42:40|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644684170000|2022-02-12 16:42:50|22.41|22.21|22.43|22.23|22.43|22.23|22.41|22.21|5
1644684180000|2022-02-12 16:43:00|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1644684190000|2022-02-12 16:43:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|10
1644684200000|2022-02-12 16:43:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|6
1644684210000|2022-02-12 16:43:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|6
1644684220000|2022-02-12 16:43:40|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1644684230000|2022-02-12 16:43:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644684240000|2022-02-12 16:44:00|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|3
1644684250000|2022-02-12 16:44:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1644684260000|2022-02-12 16:44:20|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|5
1644684270000|2022-02-12 16:44:30|22.35|22.15|22.34|22.14|22.36|22.16|22.33|22.13|8
1644684280000|2022-02-12 16:44:40|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644684290000|2022-02-12 16:44:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644684300000|2022-02-12 16:45:00|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|5
1644684310000|2022-02-12 16:45:10|22.37|22.17|22.34|22.14|22.37|22.17|22.34|22.14|6
1644684320000|2022-02-12 16:45:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644684330000|2022-02-12 16:45:30|22.33|22.13|22.32|22.12|22.34|22.14|22.32|22.12|6
1644684340000|2022-02-12 16:45:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1644684350000|2022-02-12 16:45:50|22.31|22.11|22.32|22.12|22.33|22.13|22.3|22.1|12
1644684360000|2022-02-12 16:46:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1644684370000|2022-02-12 16:46:10|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|3
1644684380000|2022-02-12 16:46:20|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|9
1644684390000|2022-02-12 16:46:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1644684400000|2022-02-12 16:46:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1644684410000|2022-02-12 16:46:50|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|5
1644684420000|2022-02-12 16:47:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1644684430000|2022-02-12 16:47:10|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644684460000|2022-02-12 16:47:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644684480000|2022-02-12 16:48:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644684490000|2022-02-12 16:48:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644684500000|2022-02-12 16:48:20|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|7
1644684510000|2022-02-12 16:48:30|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|3
1644684520000|2022-02-12 16:48:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|6
1644684530000|2022-02-12 16:48:50|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|8
1644684540000|2022-02-12 16:49:00|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644684550000|2022-02-12 16:49:10|22.37|22.17|22.39|22.19|22.41|22.21|22.37|22.17|13
1644684560000|2022-02-12 16:49:20|22.38|22.18|22.38|22.18|22.39|22.19|22.37|22.17|5
1644684570000|2022-02-12 16:49:30|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|4
1644684590000|2022-02-12 16:49:50|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644684600000|2022-02-12 16:50:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|6
1644684610000|2022-02-12 16:50:10|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1644684620000|2022-02-12 16:50:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644684630000|2022-02-12 16:50:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644684640000|2022-02-12 16:50:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644684650000|2022-02-12 16:50:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|6
1644684660000|2022-02-12 16:51:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644684680000|2022-02-12 16:51:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644684690000|2022-02-12 16:51:30|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644684720000|2022-02-12 16:52:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644684730000|2022-02-12 16:52:10|22.36|22.16|22.38|22.18|22.38|22.18|22.35|22.15|7
1644684740000|2022-02-12 16:52:20|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|9
1644684750000|2022-02-12 16:52:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644684760000|2022-02-12 16:52:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644684790000|2022-02-12 16:53:10|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644684800000|2022-02-12 16:53:20|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1644684810000|2022-02-12 16:53:30|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1644684820000|2022-02-12 16:53:40|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644684840000|2022-02-12 16:54:00|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1644684850000|2022-02-12 16:54:10|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1644684860000|2022-02-12 16:54:20|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644684870000|2022-02-12 16:54:30|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|8
1644684880000|2022-02-12 16:54:40|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|2
1644684890000|2022-02-12 16:54:50|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644684900000|2022-02-12 16:55:00|22.43|22.23|22.4|22.2|22.43|22.23|22.4|22.2|10
1644684910000|2022-02-12 16:55:10|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|6
1644684920000|2022-02-12 16:55:20|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1644684950000|2022-02-12 16:55:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644684970000|2022-02-12 16:56:10|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1644684990000|2022-02-12 16:56:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644685010000|2022-02-12 16:56:50|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|7
1644685020000|2022-02-12 16:57:00|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1644685030000|2022-02-12 16:57:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1644685050000|2022-02-12 16:57:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644685060000|2022-02-12 16:57:40|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|8
1644685080000|2022-02-12 16:58:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644685090000|2022-02-12 16:58:10|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1644685120000|2022-02-12 16:58:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1644685130000|2022-02-12 16:58:50|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1644685150000|2022-02-12 16:59:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1644685160000|2022-02-12 16:59:20|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644685170000|2022-02-12 16:59:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644685180000|2022-02-12 16:59:40|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1644685190000|2022-02-12 16:59:50|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1644685200000|2022-02-12 17:00:00|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|11
1644685210000|2022-02-12 17:00:10|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|4
1644685220000|2022-02-12 17:00:20|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1644685230000|2022-02-12 17:00:30|22.33|22.13|22.3|22.1|22.33|22.13|22.3|22.1|8
1644685240000|2022-02-12 17:00:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1644685250000|2022-02-12 17:00:50|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1644685260000|2022-02-12 17:01:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1644685270000|2022-02-12 17:01:10|22.3|22.1|22.31|22.11|22.32|22.12|22.3|22.1|6
1644685280000|2022-02-12 17:01:20|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644685290000|2022-02-12 17:01:30|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1644685300000|2022-02-12 17:01:40|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644685310000|2022-02-12 17:01:50|22.33|22.13|22.35|22.15|22.35|22.15|22.33|22.13|3
1644685320000|2022-02-12 17:02:00|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|4
1644685330000|2022-02-12 17:02:10|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|5
1644685340000|2022-02-12 17:02:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644685380000|2022-02-12 17:03:00|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|6
1644685390000|2022-02-12 17:03:10|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1644685400000|2022-02-12 17:03:20|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1644685430000|2022-02-12 17:03:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1644685440000|2022-02-12 17:04:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644685450000|2022-02-12 17:04:10|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644685460000|2022-02-12 17:04:20|22.36|22.16|22.38|22.18|22.38|22.18|22.36|22.16|5
1644685470000|2022-02-12 17:04:30|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|4
1644685480000|2022-02-12 17:04:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644685490000|2022-02-12 17:04:50|22.35|22.15|22.35|22.15|22.36|22.16|22.34|22.14|9
1644685500000|2022-02-12 17:05:00|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|7
1644685510000|2022-02-12 17:05:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1644685520000|2022-02-12 17:05:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|6
1644685530000|2022-02-12 17:05:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644685540000|2022-02-12 17:05:40|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1644685550000|2022-02-12 17:05:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644685590000|2022-02-12 17:06:30|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1644685600000|2022-02-12 17:06:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644685620000|2022-02-12 17:07:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644685630000|2022-02-12 17:07:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644685640000|2022-02-12 17:07:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1644685650000|2022-02-12 17:07:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1644685660000|2022-02-12 17:07:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644685670000|2022-02-12 17:07:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644685680000|2022-02-12 17:08:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644685690000|2022-02-12 17:08:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644685700000|2022-02-12 17:08:20|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1644685710000|2022-02-12 17:08:30|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|9
1644685730000|2022-02-12 17:08:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644685770000|2022-02-12 17:09:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644685790000|2022-02-12 17:09:50|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|8
1644685800000|2022-02-12 17:10:00|22.36|22.16|22.37|22.17|22.38|22.18|22.36|22.16|4
1644685810000|2022-02-12 17:10:10|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644685820000|2022-02-12 17:10:20|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1644685830000|2022-02-12 17:10:30|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|21
1644685840000|2022-02-12 17:10:40|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|7
1644685850000|2022-02-12 17:10:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644685880000|2022-02-12 17:11:20|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1644685900000|2022-02-12 17:11:40|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1644685910000|2022-02-12 17:11:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644685930000|2022-02-12 17:12:10|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1644685940000|2022-02-12 17:12:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644685950000|2022-02-12 17:12:30|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1644685960000|2022-02-12 17:12:40|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1644685970000|2022-02-12 17:12:50|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1644685980000|2022-02-12 17:13:00|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|3
1644685990000|2022-02-12 17:13:10|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1644686010000|2022-02-12 17:13:30|22.38|22.18|22.4|22.2|22.4|22.2|22.38|22.18|3
1644686020000|2022-02-12 17:13:40|22.39|22.19|22.46|22.26|22.46|22.26|22.39|22.19|12
1644686030000|2022-02-12 17:13:50|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1644686050000|2022-02-12 17:14:10|22.46|22.26|22.48|22.28|22.48|22.28|22.46|22.26|7
1644686060000|2022-02-12 17:14:20|22.49|22.29|22.52|22.32|22.52|22.32|22.49|22.29|6
1644686070000|2022-02-12 17:14:30|22.51|22.31|22.53|22.33|22.53|22.33|22.51|22.31|3
1644686080000|2022-02-12 17:14:40|22.54|22.34|22.53|22.33|22.54|22.34|22.52|22.32|4
1644686090000|2022-02-12 17:14:50|22.52|22.32|22.49|22.29|22.52|22.32|22.49|22.29|6
1644686100000|2022-02-12 17:15:00|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1644686110000|2022-02-12 17:15:10|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1644686130000|2022-02-12 17:15:30|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1644686140000|2022-02-12 17:15:40|22.49|22.29|22.49|22.29|22.49|22.29|22.48|22.28|3
1644686150000|2022-02-12 17:15:50|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1644686160000|2022-02-12 17:16:00|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|4
1644686170000|2022-02-12 17:16:10|22.48|22.28|22.47|22.27|22.49|22.29|22.47|22.27|8
1644686180000|2022-02-12 17:16:20|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|5
1644686200000|2022-02-12 17:16:40|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1644686210000|2022-02-12 17:16:50|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|5
1644686220000|2022-02-12 17:17:00|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|3
1644686230000|2022-02-12 17:17:10|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1644686240000|2022-02-12 17:17:20|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1644686250000|2022-02-12 17:17:30|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1644686260000|2022-02-12 17:17:40|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1644686270000|2022-02-12 17:17:50|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1644686280000|2022-02-12 17:18:00|22.52|22.32|22.52|22.32|22.53|22.33|22.51|22.31|9
1644686300000|2022-02-12 17:18:20|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1644686310000|2022-02-12 17:18:30|22.5|22.3|22.49|22.29|22.51|22.31|22.49|22.29|4
1644686320000|2022-02-12 17:18:40|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|5
1644686350000|2022-02-12 17:19:10|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1644686360000|2022-02-12 17:19:20|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1644686370000|2022-02-12 17:19:30|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1644686390000|2022-02-12 17:19:50|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1644686410000|2022-02-12 17:20:10|22.44|22.24|22.43|22.23|22.45|22.25|22.43|22.23|8
1644686420000|2022-02-12 17:20:20|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1644686430000|2022-02-12 17:20:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1644686450000|2022-02-12 17:20:50|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1644686470000|2022-02-12 17:21:10|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644686490000|2022-02-12 17:21:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644686500000|2022-02-12 17:21:40|22.4|22.2|22.38|22.18|22.41|22.21|22.38|22.18|5
1644686510000|2022-02-12 17:21:50|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1644686520000|2022-02-12 17:22:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644686530000|2022-02-12 17:22:10|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644686540000|2022-02-12 17:22:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644686550000|2022-02-12 17:22:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1644686570000|2022-02-12 17:22:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644686580000|2022-02-12 17:23:00|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644686590000|2022-02-12 17:23:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644686600000|2022-02-12 17:23:20|22.41|22.21|22.44|22.24|22.45|22.25|22.41|22.21|8
1644686610000|2022-02-12 17:23:30|22.45|22.25|22.44|22.24|22.45|22.25|22.43|22.23|4
1644686620000|2022-02-12 17:23:40|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|6
1644686630000|2022-02-12 17:23:50|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|4
1644686640000|2022-02-12 17:24:00|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|3
1644686650000|2022-02-12 17:24:10|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644686680000|2022-02-12 17:24:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644686690000|2022-02-12 17:24:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|6
1644686700000|2022-02-12 17:25:00|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644686730000|2022-02-12 17:25:30|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1644686770000|2022-02-12 17:26:10|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1644686780000|2022-02-12 17:26:20|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1644686790000|2022-02-12 17:26:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644686800000|2022-02-12 17:26:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644686810000|2022-02-12 17:26:50|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644686820000|2022-02-12 17:27:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644686830000|2022-02-12 17:27:10|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|4
1644686840000|2022-02-12 17:27:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644686850000|2022-02-12 17:27:30|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644686860000|2022-02-12 17:27:40|22.43|22.23|22.45|22.25|22.45|22.25|22.43|22.23|3
1644686870000|2022-02-12 17:27:50|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1644686890000|2022-02-12 17:28:10|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|2
1644686900000|2022-02-12 17:28:20|22.45|22.25|22.43|22.23|22.45|22.25|22.43|22.23|3
1644686910000|2022-02-12 17:28:30|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|7
1644686930000|2022-02-12 17:28:50|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|10
1644686980000|2022-02-12 17:29:40|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|2
1644686990000|2022-02-12 17:29:50|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|5
1644687010000|2022-02-12 17:30:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644687020000|2022-02-12 17:30:20|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644687060000|2022-02-12 17:31:00|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644687070000|2022-02-12 17:31:10|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1644687080000|2022-02-12 17:31:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1644687090000|2022-02-12 17:31:30|22.39|22.19|22.41|22.21|22.41|22.21|22.39|22.19|3
1644687100000|2022-02-12 17:31:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644687120000|2022-02-12 17:32:00|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644687130000|2022-02-12 17:32:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644687140000|2022-02-12 17:32:20|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|7
1644687150000|2022-02-12 17:32:30|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644687160000|2022-02-12 17:32:40|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1644687170000|2022-02-12 17:32:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644687220000|2022-02-12 17:33:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644687230000|2022-02-12 17:33:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644687250000|2022-02-12 17:34:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|4
1644687260000|2022-02-12 17:34:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644687270000|2022-02-12 17:34:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644687280000|2022-02-12 17:34:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644687300000|2022-02-12 17:35:00|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|6
1644687310000|2022-02-12 17:35:10|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|3
1644687320000|2022-02-12 17:35:20|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644687330000|2022-02-12 17:35:30|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644687340000|2022-02-12 17:35:40|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644687350000|2022-02-12 17:35:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|6
1644687360000|2022-02-12 17:36:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1644687380000|2022-02-12 17:36:20|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644687390000|2022-02-12 17:36:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644687400000|2022-02-12 17:36:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644687420000|2022-02-12 17:37:00|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|3
1644687430000|2022-02-12 17:37:10|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1644687440000|2022-02-12 17:37:20|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644687450000|2022-02-12 17:37:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1644687460000|2022-02-12 17:37:40|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|6
1644687480000|2022-02-12 17:38:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644687490000|2022-02-12 17:38:10|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|6
1644687500000|2022-02-12 17:38:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644687510000|2022-02-12 17:38:30|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|5
1644687520000|2022-02-12 17:38:40|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644687530000|2022-02-12 17:38:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644687540000|2022-02-12 17:39:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644687550000|2022-02-12 17:39:10|22.33|22.13|22.36|22.16|22.36|22.16|22.33|22.13|4
1644687560000|2022-02-12 17:39:20|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1644687570000|2022-02-12 17:39:30|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1644687580000|2022-02-12 17:39:40|22.36|22.16|22.35|22.15|22.37|22.17|22.35|22.15|8
1644687590000|2022-02-12 17:39:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644687600000|2022-02-12 17:40:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|5
1644687610000|2022-02-12 17:40:10|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|6
1644687620000|2022-02-12 17:40:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|7
1644687630000|2022-02-12 17:40:30|22.35|22.15|22.36|22.16|22.36|22.16|22.34|22.14|4
1644687640000|2022-02-12 17:40:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644687650000|2022-02-12 17:40:50|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644687660000|2022-02-12 17:41:00|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644687670000|2022-02-12 17:41:10|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|7
1644687680000|2022-02-12 17:41:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644687720000|2022-02-12 17:42:00|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644687730000|2022-02-12 17:42:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644687750000|2022-02-12 17:42:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644687780000|2022-02-12 17:43:00|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644687850000|2022-02-12 17:44:10|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1644687880000|2022-02-12 17:44:40|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1644687900000|2022-02-12 17:45:00|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644687930000|2022-02-12 17:45:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644687960000|2022-02-12 17:46:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644687970000|2022-02-12 17:46:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|4
1644688000000|2022-02-12 17:46:40|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644688090000|2022-02-12 17:48:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644688120000|2022-02-12 17:48:40|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644688130000|2022-02-12 17:48:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644688200000|2022-02-12 17:50:00|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644688310000|2022-02-12 17:51:50|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644688320000|2022-02-12 17:52:00|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644688330000|2022-02-12 17:52:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644688340000|2022-02-12 17:52:20|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|5
1644688360000|2022-02-12 17:52:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644688370000|2022-02-12 17:52:50|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644688380000|2022-02-12 17:53:00|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644688390000|2022-02-12 17:53:10|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644688400000|2022-02-12 17:53:20|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644688410000|2022-02-12 17:53:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1644688420000|2022-02-12 17:53:40|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|4
1644688450000|2022-02-12 17:54:10|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644688510000|2022-02-12 17:55:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1644688530000|2022-02-12 17:55:30|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1644688570000|2022-02-12 17:56:10|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644688580000|2022-02-12 17:56:20|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644688590000|2022-02-12 17:56:30|22.4|22.2|22.41|22.21|22.42|22.22|22.4|22.2|4
1644688640000|2022-02-12 17:57:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644688650000|2022-02-12 17:57:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1644688710000|2022-02-12 17:58:30|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644688750000|2022-02-12 17:59:10|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1644688760000|2022-02-12 17:59:20|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1644688770000|2022-02-12 17:59:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|5
1644688800000|2022-02-12 18:00:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1644688810000|2022-02-12 18:00:10|22.41|22.21|22.42|22.22|22.42|22.22|22.4|22.2|4
1644688830000|2022-02-12 18:00:30|22.43|22.23|22.41|22.21|22.43|22.23|22.41|22.21|5
1644688840000|2022-02-12 18:00:40|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|7
1644688880000|2022-02-12 18:01:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644688900000|2022-02-12 18:01:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644688910000|2022-02-12 18:01:50|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1644688930000|2022-02-12 18:02:10|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644688970000|2022-02-12 18:02:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644688990000|2022-02-12 18:03:10|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644689000000|2022-02-12 18:03:20|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|4
1644689010000|2022-02-12 18:03:30|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644689020000|2022-02-12 18:03:40|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|2
1644689030000|2022-02-12 18:03:50|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1644689040000|2022-02-12 18:04:00|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|11
1644689060000|2022-02-12 18:04:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644689120000|2022-02-12 18:05:20|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1644689140000|2022-02-12 18:05:40|22.38|22.18|22.39|22.19|22.39|22.19|22.37|22.17|4
1644689150000|2022-02-12 18:05:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1644689160000|2022-02-12 18:06:00|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1644689170000|2022-02-12 18:06:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644689190000|2022-02-12 18:06:30|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644689210000|2022-02-12 18:06:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644689220000|2022-02-12 18:07:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1644689230000|2022-02-12 18:07:10|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1644689240000|2022-02-12 18:07:20|22.42|22.22|22.45|22.25|22.45|22.25|22.42|22.22|4
1644689250000|2022-02-12 18:07:30|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1644689260000|2022-02-12 18:07:40|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1644689280000|2022-02-12 18:08:00|22.44|22.24|22.42|22.22|22.45|22.25|22.42|22.22|5
1644689300000|2022-02-12 18:08:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|5
1644689310000|2022-02-12 18:08:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644689320000|2022-02-12 18:08:40|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644689340000|2022-02-12 18:09:00|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644689350000|2022-02-12 18:09:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1644689360000|2022-02-12 18:09:20|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|5
1644689370000|2022-02-12 18:09:30|22.41|22.21|22.41|22.21|22.42|22.22|22.4|22.2|5
1644689400000|2022-02-12 18:10:00|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1644689410000|2022-02-12 18:10:10|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1644689470000|2022-02-12 18:11:10|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1644689490000|2022-02-12 18:11:30|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|5
1644689500000|2022-02-12 18:11:40|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|6
1644689510000|2022-02-12 18:11:50|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|5
1644689520000|2022-02-12 18:12:00|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|4
1644689530000|2022-02-12 18:12:10|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|3
1644689540000|2022-02-12 18:12:20|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644689570000|2022-02-12 18:12:50|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|3
1644689580000|2022-02-12 18:13:00|22.44|22.24|22.45|22.25|22.45|22.25|22.43|22.23|6
1644689590000|2022-02-12 18:13:10|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1644689620000|2022-02-12 18:13:40|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|5
1644689630000|2022-02-12 18:13:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|2
1644689640000|2022-02-12 18:14:00|22.48|22.28|22.46|22.26|22.48|22.28|22.46|22.26|3
1644689670000|2022-02-12 18:14:30|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|3
1644689690000|2022-02-12 18:14:50|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1644689700000|2022-02-12 18:15:00|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1644689710000|2022-02-12 18:15:10|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|7
1644689720000|2022-02-12 18:15:20|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1644689730000|2022-02-12 18:15:30|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|6
1644689750000|2022-02-12 18:15:50|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|6
1644689760000|2022-02-12 18:16:00|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|4
1644689780000|2022-02-12 18:16:20|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|6
1644689790000|2022-02-12 18:16:30|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|4
1644689810000|2022-02-12 18:16:50|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|3
1644689820000|2022-02-12 18:17:00|22.46|22.26|22.47|22.27|22.48|22.28|22.46|22.26|6
1644689830000|2022-02-12 18:17:10|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|4
1644689880000|2022-02-12 18:18:00|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1644689910000|2022-02-12 18:18:30|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1644689940000|2022-02-12 18:19:00|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1644689950000|2022-02-12 18:19:10|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|7
1644689960000|2022-02-12 18:19:20|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|4
1644689970000|2022-02-12 18:19:30|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1644689990000|2022-02-12 18:19:50|22.44|22.24|22.46|22.26|22.46|22.26|22.44|22.24|7
1644690000000|2022-02-12 18:20:00|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1644690010000|2022-02-12 18:20:10|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|7
1644690020000|2022-02-12 18:20:20|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1644690030000|2022-02-12 18:20:30|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|3
1644690050000|2022-02-12 18:20:50|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644690060000|2022-02-12 18:21:00|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|3
1644690130000|2022-02-12 18:22:10|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1644690230000|2022-02-12 18:23:50|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1644690250000|2022-02-12 18:24:10|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|7
1644690260000|2022-02-12 18:24:20|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|7
1644690280000|2022-02-12 18:24:40|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644690290000|2022-02-12 18:24:50|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|5
1644690300000|2022-02-12 18:25:00|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|5
1644690310000|2022-02-12 18:25:10|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|2
1644690340000|2022-02-12 18:25:40|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|3
1644690350000|2022-02-12 18:25:50|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1644690360000|2022-02-12 18:26:00|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1644690380000|2022-02-12 18:26:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1644690390000|2022-02-12 18:26:30|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1644690400000|2022-02-12 18:26:40|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1644690450000|2022-02-12 18:27:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1644690480000|2022-02-12 18:28:00|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644690500000|2022-02-12 18:28:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1644690510000|2022-02-12 18:28:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644690520000|2022-02-12 18:28:40|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644690530000|2022-02-12 18:28:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644690540000|2022-02-12 18:29:00|22.39|22.19|22.37|22.17|22.39|22.19|22.37|22.17|7
1644690550000|2022-02-12 18:29:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|6
1644690560000|2022-02-12 18:29:20|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1644690570000|2022-02-12 18:29:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644690580000|2022-02-12 18:29:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644690590000|2022-02-12 18:29:50|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1644690600000|2022-02-12 18:30:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1644690610000|2022-02-12 18:30:10|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|5
1644690620000|2022-02-12 18:30:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644690640000|2022-02-12 18:30:40|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644690650000|2022-02-12 18:30:50|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1644690680000|2022-02-12 18:31:20|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1644690690000|2022-02-12 18:31:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|5
1644690700000|2022-02-12 18:31:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|12
1644690710000|2022-02-12 18:31:50|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|4
1644690730000|2022-02-12 18:32:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|4
1644690740000|2022-02-12 18:32:20|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|4
1644690750000|2022-02-12 18:32:30|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1644690760000|2022-02-12 18:32:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1644690770000|2022-02-12 18:32:50|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|8
1644690780000|2022-02-12 18:33:00|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1644690790000|2022-02-12 18:33:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644690810000|2022-02-12 18:33:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644690840000|2022-02-12 18:34:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1644690860000|2022-02-12 18:34:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644690890000|2022-02-12 18:34:50|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644690920000|2022-02-12 18:35:20|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1644690930000|2022-02-12 18:35:30|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1644690970000|2022-02-12 18:36:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644691000000|2022-02-12 18:36:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|4
1644691010000|2022-02-12 18:36:50|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1644691060000|2022-02-12 18:37:40|22.39|22.19|22.4|22.2|22.4|22.2|22.38|22.18|8
1644691070000|2022-02-12 18:37:50|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|13
1644691090000|2022-02-12 18:38:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1644691100000|2022-02-12 18:38:20|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|6
1644691110000|2022-02-12 18:38:30|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|8
1644691160000|2022-02-12 18:39:20|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644691180000|2022-02-12 18:39:40|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644691190000|2022-02-12 18:39:50|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|5
1644691200000|2022-02-12 18:40:00|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644691210000|2022-02-12 18:40:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644691220000|2022-02-12 18:40:20|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1644691260000|2022-02-12 18:41:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644691270000|2022-02-12 18:41:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|6
1644691280000|2022-02-12 18:41:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644691290000|2022-02-12 18:41:30|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1644691340000|2022-02-12 18:42:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|4
1644691350000|2022-02-12 18:42:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644691360000|2022-02-12 18:42:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644691370000|2022-02-12 18:42:50|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1644691380000|2022-02-12 18:43:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|8
1644691400000|2022-02-12 18:43:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644691410000|2022-02-12 18:43:30|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644691420000|2022-02-12 18:43:40|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1644691430000|2022-02-12 18:43:50|22.33|22.13|22.35|22.15|22.35|22.15|22.32|22.12|7
1644691440000|2022-02-12 18:44:00|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644691450000|2022-02-12 18:44:10|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644691470000|2022-02-12 18:44:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644691480000|2022-02-12 18:44:40|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644691500000|2022-02-12 18:45:00|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|5
1644691510000|2022-02-12 18:45:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1644691520000|2022-02-12 18:45:20|22.37|22.17|22.35|22.15|22.37|22.17|22.35|22.15|3
1644691530000|2022-02-12 18:45:30|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644691540000|2022-02-12 18:45:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1644691550000|2022-02-12 18:45:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1644691580000|2022-02-12 18:46:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644691590000|2022-02-12 18:46:30|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|8
1644691610000|2022-02-12 18:46:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644691620000|2022-02-12 18:47:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1644691630000|2022-02-12 18:47:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644691650000|2022-02-12 18:47:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1644691670000|2022-02-12 18:47:50|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|11
1644691700000|2022-02-12 18:48:20|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644691710000|2022-02-12 18:48:30|22.36|22.16|22.38|22.18|22.38|22.18|22.36|22.16|5
1644691720000|2022-02-12 18:48:40|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644691770000|2022-02-12 18:49:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1644691790000|2022-02-12 18:49:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1644691810000|2022-02-12 18:50:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1644691820000|2022-02-12 18:50:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644691830000|2022-02-12 18:50:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|4
1644691840000|2022-02-12 18:50:40|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|6
1644691850000|2022-02-12 18:50:50|22.37|22.17|22.36|22.16|22.37|22.17|22.35|22.15|6
1644691870000|2022-02-12 18:51:10|22.37|22.17|22.39|22.19|22.39|22.19|22.36|22.16|7
1644691880000|2022-02-12 18:51:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1644691890000|2022-02-12 18:51:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1644691900000|2022-02-12 18:51:40|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1644691960000|2022-02-12 18:52:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644691970000|2022-02-12 18:52:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1644691980000|2022-02-12 18:53:00|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1644692000000|2022-02-12 18:53:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644692020000|2022-02-12 18:53:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644692030000|2022-02-12 18:53:50|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644692040000|2022-02-12 18:54:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|6
1644692050000|2022-02-12 18:54:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644692060000|2022-02-12 18:54:20|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1644692070000|2022-02-12 18:54:30|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1644692080000|2022-02-12 18:54:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1644692090000|2022-02-12 18:54:50|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1644692100000|2022-02-12 18:55:00|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644692120000|2022-02-12 18:55:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644692140000|2022-02-12 18:55:40|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644692150000|2022-02-12 18:55:50|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644692160000|2022-02-12 18:56:00|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1644692200000|2022-02-12 18:56:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644692210000|2022-02-12 18:56:50|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644692240000|2022-02-12 18:57:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644692260000|2022-02-12 18:57:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644692270000|2022-02-12 18:57:50|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644692280000|2022-02-12 18:58:00|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1644692290000|2022-02-12 18:58:10|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1644692300000|2022-02-12 18:58:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|6
1644692310000|2022-02-12 18:58:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644692350000|2022-02-12 18:59:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644692360000|2022-02-12 18:59:20|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|8
1644692390000|2022-02-12 18:59:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644692420000|2022-02-12 19:00:20|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1644692430000|2022-02-12 19:00:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1644692450000|2022-02-12 19:00:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644692460000|2022-02-12 19:01:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1644692470000|2022-02-12 19:01:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1644692480000|2022-02-12 19:01:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1644692490000|2022-02-12 19:01:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644692500000|2022-02-12 19:01:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1644692510000|2022-02-12 19:01:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1644692520000|2022-02-12 19:02:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1644692550000|2022-02-12 19:02:30|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1644692560000|2022-02-12 19:02:40|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644692610000|2022-02-12 19:03:30|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644692650000|2022-02-12 19:04:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644692660000|2022-02-12 19:04:20|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|5
1644692680000|2022-02-12 19:04:40|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|7
1644692730000|2022-02-12 19:05:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1644692750000|2022-02-12 19:05:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|6
1644692760000|2022-02-12 19:06:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1644692780000|2022-02-12 19:06:20|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1644692790000|2022-02-12 19:06:30|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1644692800000|2022-02-12 19:06:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644692840000|2022-02-12 19:07:20|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1644692850000|2022-02-12 19:07:30|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644692860000|2022-02-12 19:07:40|22.31|22.11|22.3|22.1|22.32|22.12|22.3|22.1|4
1644692870000|2022-02-12 19:07:50|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1644692880000|2022-02-12 19:08:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644692890000|2022-02-12 19:08:10|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|6
1644692900000|2022-02-12 19:08:20|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1644692910000|2022-02-12 19:08:30|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644692920000|2022-02-12 19:08:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644692930000|2022-02-12 19:08:50|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1644692940000|2022-02-12 19:09:00|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1644692950000|2022-02-12 19:09:10|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1644692960000|2022-02-12 19:09:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644692970000|2022-02-12 19:09:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1644692980000|2022-02-12 19:09:40|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644692990000|2022-02-12 19:09:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1644693010000|2022-02-12 19:10:10|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1644693020000|2022-02-12 19:10:20|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|3
1644693030000|2022-02-12 19:10:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1644693050000|2022-02-12 19:10:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1644693070000|2022-02-12 19:11:10|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644693130000|2022-02-12 19:12:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1644693170000|2022-02-12 19:12:50|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1644693180000|2022-02-12 19:13:00|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1644693210000|2022-02-12 19:13:30|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1644693220000|2022-02-12 19:13:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1644693230000|2022-02-12 19:13:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1644693240000|2022-02-12 19:14:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644693280000|2022-02-12 19:14:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644693290000|2022-02-12 19:14:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644693300000|2022-02-12 19:15:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644693310000|2022-02-12 19:15:10|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1644693320000|2022-02-12 19:15:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644693330000|2022-02-12 19:15:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644693340000|2022-02-12 19:15:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644693350000|2022-02-12 19:15:50|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1644693360000|2022-02-12 19:16:00|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|7
1644693370000|2022-02-12 19:16:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1644693380000|2022-02-12 19:16:20|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644693400000|2022-02-12 19:16:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644693410000|2022-02-12 19:16:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644693450000|2022-02-12 19:17:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644693460000|2022-02-12 19:17:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644693480000|2022-02-12 19:18:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644693530000|2022-02-12 19:18:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1644693550000|2022-02-12 19:19:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644693580000|2022-02-12 19:19:40|22.24|22.04|22.22|22.02|22.25|22.05|22.21|22.01|13
1644693590000|2022-02-12 19:19:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644693610000|2022-02-12 19:20:10|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|3
1644693620000|2022-02-12 19:20:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644693640000|2022-02-12 19:20:40|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1644693650000|2022-02-12 19:20:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|8
1644693670000|2022-02-12 19:21:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644693690000|2022-02-12 19:21:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644693710000|2022-02-12 19:21:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1644693720000|2022-02-12 19:22:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|8
1644693730000|2022-02-12 19:22:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644693740000|2022-02-12 19:22:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644693750000|2022-02-12 19:22:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1644693760000|2022-02-12 19:22:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644693770000|2022-02-12 19:22:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644693820000|2022-02-12 19:23:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644693830000|2022-02-12 19:23:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1644693840000|2022-02-12 19:24:00|22.18|21.98|22.11|21.91|22.18|21.98|22.11|21.91|9
1644693850000|2022-02-12 19:24:10|22.12|21.92|22.14|21.94|22.15|21.95|22.12|21.92|7
1644693860000|2022-02-12 19:24:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644693870000|2022-02-12 19:24:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644693890000|2022-02-12 19:24:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644693900000|2022-02-12 19:25:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644693910000|2022-02-12 19:25:10|22.16|21.96|22.18|21.98|22.18|21.98|22.16|21.96|5
1644693920000|2022-02-12 19:25:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644693930000|2022-02-12 19:25:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|8
1644693940000|2022-02-12 19:25:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1644693950000|2022-02-12 19:25:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644693960000|2022-02-12 19:26:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644693970000|2022-02-12 19:26:10|22.17|21.97|22.19|21.99|22.19|21.99|22.17|21.97|3
1644693980000|2022-02-12 19:26:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644693990000|2022-02-12 19:26:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644694010000|2022-02-12 19:26:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644694020000|2022-02-12 19:27:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644694060000|2022-02-12 19:27:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644694090000|2022-02-12 19:28:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644694100000|2022-02-12 19:28:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644694110000|2022-02-12 19:28:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644694120000|2022-02-12 19:28:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644694130000|2022-02-12 19:28:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644694140000|2022-02-12 19:29:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644694150000|2022-02-12 19:29:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644694210000|2022-02-12 19:30:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|9
1644694220000|2022-02-12 19:30:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|8
1644694230000|2022-02-12 19:30:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644694250000|2022-02-12 19:30:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644694260000|2022-02-12 19:31:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644694270000|2022-02-12 19:31:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644694280000|2022-02-12 19:31:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644694290000|2022-02-12 19:31:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1644694300000|2022-02-12 19:31:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644694310000|2022-02-12 19:31:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644694320000|2022-02-12 19:32:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644694330000|2022-02-12 19:32:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644694340000|2022-02-12 19:32:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644694350000|2022-02-12 19:32:30|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|5
1644694360000|2022-02-12 19:32:40|22.19|21.99|22.18|21.98|22.19|21.99|22.17|21.97|6
1644694370000|2022-02-12 19:32:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|9
1644694420000|2022-02-12 19:33:40|22.18|21.98|22.16|21.96|22.18|21.98|22.16|21.96|3
1644694430000|2022-02-12 19:33:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1644694450000|2022-02-12 19:34:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644694460000|2022-02-12 19:34:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644694470000|2022-02-12 19:34:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1644694480000|2022-02-12 19:34:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1644694500000|2022-02-12 19:35:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644694510000|2022-02-12 19:35:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644694520000|2022-02-12 19:35:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644694530000|2022-02-12 19:35:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644694540000|2022-02-12 19:35:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644694560000|2022-02-12 19:36:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644694570000|2022-02-12 19:36:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644694580000|2022-02-12 19:36:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644694590000|2022-02-12 19:36:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644694620000|2022-02-12 19:37:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|8
1644694630000|2022-02-12 19:37:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644694650000|2022-02-12 19:37:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644694700000|2022-02-12 19:38:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644694710000|2022-02-12 19:38:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644694720000|2022-02-12 19:38:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644694730000|2022-02-12 19:38:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644694750000|2022-02-12 19:39:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644694780000|2022-02-12 19:39:40|22.13|21.93|22.15|21.95|22.15|21.95|22.13|21.93|3
1644694790000|2022-02-12 19:39:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644694840000|2022-02-12 19:40:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644694850000|2022-02-12 19:40:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644694880000|2022-02-12 19:41:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644694900000|2022-02-12 19:41:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|14
1644694920000|2022-02-12 19:42:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644694930000|2022-02-12 19:42:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644694940000|2022-02-12 19:42:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|8
1644694950000|2022-02-12 19:42:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644694960000|2022-02-12 19:42:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644694970000|2022-02-12 19:42:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644695010000|2022-02-12 19:43:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|8
1644695060000|2022-02-12 19:44:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|17
1644695070000|2022-02-12 19:44:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644695120000|2022-02-12 19:45:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|9
1644695130000|2022-02-12 19:45:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1644695140000|2022-02-12 19:45:40|22.13|21.93|22.15|21.95|22.16|21.96|22.12|21.92|9
1644695150000|2022-02-12 19:45:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644695160000|2022-02-12 19:46:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644695170000|2022-02-12 19:46:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644695180000|2022-02-12 19:46:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644695210000|2022-02-12 19:46:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644695220000|2022-02-12 19:47:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644695240000|2022-02-12 19:47:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644695250000|2022-02-12 19:47:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644695260000|2022-02-12 19:47:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644695270000|2022-02-12 19:47:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644695290000|2022-02-12 19:48:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644695300000|2022-02-12 19:48:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644695310000|2022-02-12 19:48:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1644695320000|2022-02-12 19:48:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644695330000|2022-02-12 19:48:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644695360000|2022-02-12 19:49:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644695500000|2022-02-12 19:51:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1644695510000|2022-02-12 19:51:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644695520000|2022-02-12 19:52:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644695540000|2022-02-12 19:52:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644695550000|2022-02-12 19:52:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644695590000|2022-02-12 19:53:10|22.13|21.93|22.15|21.95|22.15|21.95|22.13|21.93|3
1644695600000|2022-02-12 19:53:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1644695610000|2022-02-12 19:53:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644695620000|2022-02-12 19:53:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644695640000|2022-02-12 19:54:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|9
1644695650000|2022-02-12 19:54:10|22.12|21.92|22.11|21.91|22.13|21.93|22.11|21.91|6
1644695660000|2022-02-12 19:54:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644695690000|2022-02-12 19:54:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1644695710000|2022-02-12 19:55:10|22.09|21.89|22.11|21.91|22.11|21.91|22.09|21.89|11
1644695720000|2022-02-12 19:55:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|7
1644695870000|2022-02-12 19:57:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644695910000|2022-02-12 19:58:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644695920000|2022-02-12 19:58:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|8
1644695930000|2022-02-12 19:58:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644695940000|2022-02-12 19:59:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644695950000|2022-02-12 19:59:10|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1644695960000|2022-02-12 19:59:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644695990000|2022-02-12 19:59:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1644696000000|2022-02-12 20:00:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1644696010000|2022-02-12 20:00:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644696050000|2022-02-12 20:00:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644696080000|2022-02-12 20:01:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644696110000|2022-02-12 20:01:50|22.12|21.92|22.13|21.93|22.13|21.93|22.11|21.91|4
1644696130000|2022-02-12 20:02:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644696140000|2022-02-12 20:02:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644696150000|2022-02-12 20:02:30|22.13|21.93|22.11|21.91|22.13|21.93|22.11|21.91|3
1644696160000|2022-02-12 20:02:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644696170000|2022-02-12 20:02:50|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1644696180000|2022-02-12 20:03:00|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|5
1644696190000|2022-02-12 20:03:10|22.05|21.85|22.04|21.84|22.06|21.86|22.04|21.84|6
1644696200000|2022-02-12 20:03:20|22.05|21.85|22.06|21.86|22.06|21.86|22.04|21.84|8
1644696210000|2022-02-12 20:03:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1644696220000|2022-02-12 20:03:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644696230000|2022-02-12 20:03:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644696240000|2022-02-12 20:04:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644696270000|2022-02-12 20:04:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644696300000|2022-02-12 20:05:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644696320000|2022-02-12 20:05:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1644696360000|2022-02-12 20:06:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644696370000|2022-02-12 20:06:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644696400000|2022-02-12 20:06:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644696420000|2022-02-12 20:07:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644696430000|2022-02-12 20:07:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644696440000|2022-02-12 20:07:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644696450000|2022-02-12 20:07:30|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1644696460000|2022-02-12 20:07:40|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1644696480000|2022-02-12 20:08:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1644696510000|2022-02-12 20:08:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644696520000|2022-02-12 20:08:40|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1644696530000|2022-02-12 20:08:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1644696540000|2022-02-12 20:09:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1644696550000|2022-02-12 20:09:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644696580000|2022-02-12 20:09:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1644696590000|2022-02-12 20:09:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644696610000|2022-02-12 20:10:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1644696620000|2022-02-12 20:10:20|22.08|21.88|22.09|21.89|22.1|21.9|22.08|21.88|6
1644696630000|2022-02-12 20:10:30|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644696650000|2022-02-12 20:10:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1644696660000|2022-02-12 20:11:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644696670000|2022-02-12 20:11:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644696690000|2022-02-12 20:11:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644696700000|2022-02-12 20:11:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1644696730000|2022-02-12 20:12:10|22.13|21.93|22.16|21.96|22.17|21.97|22.13|21.93|14
1644696760000|2022-02-12 20:12:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644696770000|2022-02-12 20:12:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1644696780000|2022-02-12 20:13:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644696790000|2022-02-12 20:13:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644696800000|2022-02-12 20:13:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644696830000|2022-02-12 20:13:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644696840000|2022-02-12 20:14:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644696860000|2022-02-12 20:14:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644696880000|2022-02-12 20:14:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644696900000|2022-02-12 20:15:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644696940000|2022-02-12 20:15:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644696990000|2022-02-12 20:16:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644697000000|2022-02-12 20:16:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644697010000|2022-02-12 20:16:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644697020000|2022-02-12 20:17:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|7
1644697030000|2022-02-12 20:17:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644697100000|2022-02-12 20:18:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644697170000|2022-02-12 20:19:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644697180000|2022-02-12 20:19:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644697240000|2022-02-12 20:20:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644697250000|2022-02-12 20:20:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644697290000|2022-02-12 20:21:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644697310000|2022-02-12 20:21:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644697320000|2022-02-12 20:22:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644697330000|2022-02-12 20:22:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644697340000|2022-02-12 20:22:20|22.13|21.93|22.15|21.95|22.15|21.95|22.13|21.93|3
1644697350000|2022-02-12 20:22:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697360000|2022-02-12 20:22:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644697370000|2022-02-12 20:22:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644697390000|2022-02-12 20:23:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697400000|2022-02-12 20:23:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644697410000|2022-02-12 20:23:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697420000|2022-02-12 20:23:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644697430000|2022-02-12 20:23:50|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|4
1644697450000|2022-02-12 20:24:10|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644697460000|2022-02-12 20:24:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697470000|2022-02-12 20:24:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|6
1644697480000|2022-02-12 20:24:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1644697510000|2022-02-12 20:25:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644697550000|2022-02-12 20:25:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644697560000|2022-02-12 20:26:00|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|4
1644697570000|2022-02-12 20:26:10|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644697580000|2022-02-12 20:26:20|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|3
1644697600000|2022-02-12 20:26:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644697620000|2022-02-12 20:27:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|11
1644697630000|2022-02-12 20:27:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644697640000|2022-02-12 20:27:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|9
1644697650000|2022-02-12 20:27:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644697660000|2022-02-12 20:27:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1644697710000|2022-02-12 20:28:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644697720000|2022-02-12 20:28:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644697730000|2022-02-12 20:28:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644697740000|2022-02-12 20:29:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644697750000|2022-02-12 20:29:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644697800000|2022-02-12 20:30:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644697810000|2022-02-12 20:30:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697840000|2022-02-12 20:30:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1644697870000|2022-02-12 20:31:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644697880000|2022-02-12 20:31:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|9
1644697890000|2022-02-12 20:31:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644697900000|2022-02-12 20:31:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644697940000|2022-02-12 20:32:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644697960000|2022-02-12 20:32:40|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644697970000|2022-02-12 20:32:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644697990000|2022-02-12 20:33:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644698000000|2022-02-12 20:33:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644698050000|2022-02-12 20:34:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698080000|2022-02-12 20:34:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644698090000|2022-02-12 20:34:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644698110000|2022-02-12 20:35:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644698120000|2022-02-12 20:35:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644698150000|2022-02-12 20:35:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|9
1644698160000|2022-02-12 20:36:00|22.16|21.96|22.14|21.94|22.17|21.97|22.14|21.94|7
1644698180000|2022-02-12 20:36:20|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|6
1644698190000|2022-02-12 20:36:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644698200000|2022-02-12 20:36:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644698210000|2022-02-12 20:36:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644698220000|2022-02-12 20:37:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|10
1644698230000|2022-02-12 20:37:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644698240000|2022-02-12 20:37:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644698250000|2022-02-12 20:37:30|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644698260000|2022-02-12 20:37:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644698280000|2022-02-12 20:38:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644698290000|2022-02-12 20:38:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644698300000|2022-02-12 20:38:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698310000|2022-02-12 20:38:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644698320000|2022-02-12 20:38:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644698340000|2022-02-12 20:39:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644698350000|2022-02-12 20:39:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644698360000|2022-02-12 20:39:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644698380000|2022-02-12 20:39:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698390000|2022-02-12 20:39:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644698430000|2022-02-12 20:40:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644698520000|2022-02-12 20:42:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644698550000|2022-02-12 20:42:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698570000|2022-02-12 20:42:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644698590000|2022-02-12 20:43:10|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644698610000|2022-02-12 20:43:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644698640000|2022-02-12 20:44:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644698650000|2022-02-12 20:44:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644698660000|2022-02-12 20:44:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698730000|2022-02-12 20:45:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644698750000|2022-02-12 20:45:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644698780000|2022-02-12 20:46:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644698790000|2022-02-12 20:46:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644698800000|2022-02-12 20:46:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644698830000|2022-02-12 20:47:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644698840000|2022-02-12 20:47:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644698850000|2022-02-12 20:47:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644698860000|2022-02-12 20:47:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644698880000|2022-02-12 20:48:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644698900000|2022-02-12 20:48:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644698950000|2022-02-12 20:49:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644698960000|2022-02-12 20:49:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644699010000|2022-02-12 20:50:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644699020000|2022-02-12 20:50:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644699030000|2022-02-12 20:50:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644699060000|2022-02-12 20:51:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644699070000|2022-02-12 20:51:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644699080000|2022-02-12 20:51:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|7
1644699090000|2022-02-12 20:51:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|10
1644699110000|2022-02-12 20:51:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1644699120000|2022-02-12 20:52:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644699130000|2022-02-12 20:52:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1644699140000|2022-02-12 20:52:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644699170000|2022-02-12 20:52:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644699180000|2022-02-12 20:53:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1644699190000|2022-02-12 20:53:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644699200000|2022-02-12 20:53:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644699220000|2022-02-12 20:53:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644699230000|2022-02-12 20:53:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644699260000|2022-02-12 20:54:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644699270000|2022-02-12 20:54:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644699290000|2022-02-12 20:54:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644699310000|2022-02-12 20:55:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644699330000|2022-02-12 20:55:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644699340000|2022-02-12 20:55:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1644699350000|2022-02-12 20:55:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644699380000|2022-02-12 20:56:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644699400000|2022-02-12 20:56:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644699420000|2022-02-12 20:57:00|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1644699440000|2022-02-12 20:57:20|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644699460000|2022-02-12 20:57:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1644699470000|2022-02-12 20:57:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644699480000|2022-02-12 20:58:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|9
1644699490000|2022-02-12 20:58:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1644699500000|2022-02-12 20:58:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644699520000|2022-02-12 20:58:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|6
1644699530000|2022-02-12 20:58:50|22.15|21.95|22.11|21.91|22.15|21.95|22.11|21.91|4
1644699540000|2022-02-12 20:59:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|3
1644699560000|2022-02-12 20:59:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644699580000|2022-02-12 20:59:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644699590000|2022-02-12 20:59:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644699600000|2022-02-12 21:00:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644699620000|2022-02-12 21:00:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644699630000|2022-02-12 21:00:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644699700000|2022-02-12 21:01:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644699710000|2022-02-12 21:01:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644699720000|2022-02-12 21:02:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|11
1644699730000|2022-02-12 21:02:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1644699740000|2022-02-12 21:02:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1644699750000|2022-02-12 21:02:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1644699780000|2022-02-12 21:03:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644699810000|2022-02-12 21:03:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644699950000|2022-02-12 21:05:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644699990000|2022-02-12 21:06:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644700010000|2022-02-12 21:06:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644700020000|2022-02-12 21:07:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1644700060000|2022-02-12 21:07:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700080000|2022-02-12 21:08:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644700090000|2022-02-12 21:08:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700100000|2022-02-12 21:08:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644700110000|2022-02-12 21:08:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644700120000|2022-02-12 21:08:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644700150000|2022-02-12 21:09:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644700180000|2022-02-12 21:09:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700210000|2022-02-12 21:10:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1644700220000|2022-02-12 21:10:20|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|4
1644700230000|2022-02-12 21:10:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644700240000|2022-02-12 21:10:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700250000|2022-02-12 21:10:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644700260000|2022-02-12 21:11:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644700270000|2022-02-12 21:11:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644700290000|2022-02-12 21:11:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700330000|2022-02-12 21:12:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644700340000|2022-02-12 21:12:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644700350000|2022-02-12 21:12:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1644700380000|2022-02-12 21:13:00|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1644700400000|2022-02-12 21:13:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1644700410000|2022-02-12 21:13:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1644700420000|2022-02-12 21:13:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1644700480000|2022-02-12 21:14:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700490000|2022-02-12 21:14:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644700500000|2022-02-12 21:15:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644700530000|2022-02-12 21:15:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644700540000|2022-02-12 21:15:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644700580000|2022-02-12 21:16:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644700610000|2022-02-12 21:16:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644700630000|2022-02-12 21:17:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644700640000|2022-02-12 21:17:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644700660000|2022-02-12 21:17:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644700670000|2022-02-12 21:17:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644700680000|2022-02-12 21:18:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644700690000|2022-02-12 21:18:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644700700000|2022-02-12 21:18:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1644700710000|2022-02-12 21:18:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644700730000|2022-02-12 21:18:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644700740000|2022-02-12 21:19:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644700750000|2022-02-12 21:19:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644700780000|2022-02-12 21:19:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644700790000|2022-02-12 21:19:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644700800000|2022-02-12 21:20:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644700820000|2022-02-12 21:20:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644700830000|2022-02-12 21:20:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644700850000|2022-02-12 21:20:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644700860000|2022-02-12 21:21:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644700880000|2022-02-12 21:21:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644700960000|2022-02-12 21:22:40|21.98|21.78|21.97|21.77|21.98|21.78|21.96|21.76|6
1644700970000|2022-02-12 21:22:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644701000000|2022-02-12 21:23:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644701010000|2022-02-12 21:23:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644701020000|2022-02-12 21:23:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644701030000|2022-02-12 21:23:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644701040000|2022-02-12 21:24:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644701050000|2022-02-12 21:24:10|21.93|21.73|21.94|21.74|21.94|21.74|21.92|21.72|4
1644701070000|2022-02-12 21:24:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644701080000|2022-02-12 21:24:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644701090000|2022-02-12 21:24:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644701100000|2022-02-12 21:25:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644701130000|2022-02-12 21:25:30|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|3
1644701140000|2022-02-12 21:25:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644701150000|2022-02-12 21:25:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644701210000|2022-02-12 21:26:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644701230000|2022-02-12 21:27:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644701240000|2022-02-12 21:27:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644701310000|2022-02-12 21:28:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644701320000|2022-02-12 21:28:40|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|6
1644701340000|2022-02-12 21:29:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644701350000|2022-02-12 21:29:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644701360000|2022-02-12 21:29:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644701370000|2022-02-12 21:29:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644701390000|2022-02-12 21:29:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644701400000|2022-02-12 21:30:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644701410000|2022-02-12 21:30:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644701420000|2022-02-12 21:30:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|9
1644701430000|2022-02-12 21:30:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644701440000|2022-02-12 21:30:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644701450000|2022-02-12 21:30:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644701490000|2022-02-12 21:31:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644701500000|2022-02-12 21:31:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644701510000|2022-02-12 21:31:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644701520000|2022-02-12 21:32:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644701530000|2022-02-12 21:32:10|21.89|21.69|21.87|21.67|21.89|21.69|21.87|21.67|5
1644701540000|2022-02-12 21:32:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1644701550000|2022-02-12 21:32:30|21.86|21.66|21.84|21.64|21.86|21.66|21.83|21.63|7
1644701560000|2022-02-12 21:32:40|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|7
1644701570000|2022-02-12 21:32:50|21.84|21.64|21.86|21.66|21.87|21.67|21.84|21.64|17
1644701580000|2022-02-12 21:33:00|21.87|21.67|21.84|21.64|21.87|21.67|21.84|21.64|10
1644701590000|2022-02-12 21:33:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644701600000|2022-02-12 21:33:20|21.84|21.64|21.85|21.65|21.85|21.65|21.83|21.63|12
1644701610000|2022-02-12 21:33:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1644701620000|2022-02-12 21:33:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644701640000|2022-02-12 21:34:00|21.88|21.68|21.86|21.66|21.88|21.68|21.86|21.66|5
1644701650000|2022-02-12 21:34:10|21.87|21.67|21.84|21.64|21.87|21.67|21.83|21.63|8
1644701660000|2022-02-12 21:34:20|21.83|21.63|21.82|21.62|21.84|21.64|21.82|21.62|8
1644701670000|2022-02-12 21:34:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644701680000|2022-02-12 21:34:40|21.82|21.62|21.8|21.6|21.83|21.63|21.8|21.6|7
1644701690000|2022-02-12 21:34:50|21.79|21.59|21.83|21.63|21.83|21.63|21.79|21.59|9
1644701700000|2022-02-12 21:35:00|21.82|21.62|21.81|21.61|21.84|21.64|21.81|21.61|12
1644701710000|2022-02-12 21:35:10|21.82|21.62|21.86|21.66|21.86|21.66|21.82|21.62|7
1644701720000|2022-02-12 21:35:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644701730000|2022-02-12 21:35:30|21.86|21.66|21.88|21.68|21.88|21.68|21.86|21.66|3
1644701740000|2022-02-12 21:35:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644701750000|2022-02-12 21:35:50|21.88|21.68|21.84|21.64|21.88|21.68|21.84|21.64|5
1644701760000|2022-02-12 21:36:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|7
1644701770000|2022-02-12 21:36:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644701780000|2022-02-12 21:36:20|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|6
1644701790000|2022-02-12 21:36:30|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|3
1644701800000|2022-02-12 21:36:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|8
1644701820000|2022-02-12 21:37:00|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644701830000|2022-02-12 21:37:10|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1644701840000|2022-02-12 21:37:20|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|5
1644701850000|2022-02-12 21:37:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1644701860000|2022-02-12 21:37:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644701870000|2022-02-12 21:37:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644701880000|2022-02-12 21:38:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644701890000|2022-02-12 21:38:10|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644701900000|2022-02-12 21:38:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644701920000|2022-02-12 21:38:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644701940000|2022-02-12 21:39:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644701950000|2022-02-12 21:39:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644701960000|2022-02-12 21:39:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644701970000|2022-02-12 21:39:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1644701980000|2022-02-12 21:39:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644702000000|2022-02-12 21:40:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644702010000|2022-02-12 21:40:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644702020000|2022-02-12 21:40:20|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|3
1644702030000|2022-02-12 21:40:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1644702040000|2022-02-12 21:40:40|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|4
1644702050000|2022-02-12 21:40:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644702060000|2022-02-12 21:41:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644702070000|2022-02-12 21:41:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644702090000|2022-02-12 21:41:30|21.81|21.61|21.78|21.58|21.81|21.61|21.78|21.58|4
1644702100000|2022-02-12 21:41:40|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|7
1644702110000|2022-02-12 21:41:50|21.74|21.54|21.75|21.55|21.75|21.55|21.73|21.53|4
1644702120000|2022-02-12 21:42:00|21.74|21.54|21.75|21.55|21.75|21.55|21.73|21.53|10
1644702130000|2022-02-12 21:42:10|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|6
1644702140000|2022-02-12 21:42:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644702150000|2022-02-12 21:42:30|21.74|21.54|21.72|21.52|21.74|21.54|21.72|21.52|3
1644702160000|2022-02-12 21:42:40|21.71|21.51|21.68|21.48|21.71|21.51|21.67|21.47|8
1644702170000|2022-02-12 21:42:50|21.69|21.49|21.7|21.5|21.71|21.51|21.69|21.49|6
1644702180000|2022-02-12 21:43:00|21.71|21.51|21.73|21.53|21.73|21.53|21.71|21.51|13
1644702190000|2022-02-12 21:43:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644702200000|2022-02-12 21:43:20|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|7
1644702210000|2022-02-12 21:43:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644702220000|2022-02-12 21:43:40|21.74|21.54|21.74|21.54|21.75|21.55|21.73|21.53|11
1644702230000|2022-02-12 21:43:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644702240000|2022-02-12 21:44:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644702250000|2022-02-12 21:44:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644702260000|2022-02-12 21:44:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644702270000|2022-02-12 21:44:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644702280000|2022-02-12 21:44:40|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1644702290000|2022-02-12 21:44:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644702300000|2022-02-12 21:45:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644702310000|2022-02-12 21:45:10|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|9
1644702320000|2022-02-12 21:45:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644702330000|2022-02-12 21:45:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1644702340000|2022-02-12 21:45:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644702350000|2022-02-12 21:45:50|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644702360000|2022-02-12 21:46:00|21.72|21.52|21.73|21.53|21.73|21.53|21.71|21.51|8
1644702370000|2022-02-12 21:46:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|6
1644702390000|2022-02-12 21:46:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644702410000|2022-02-12 21:46:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644702430000|2022-02-12 21:47:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644702450000|2022-02-12 21:47:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644702480000|2022-02-12 21:48:00|21.73|21.53|21.72|21.52|21.74|21.54|21.72|21.52|6
1644702490000|2022-02-12 21:48:10|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|9
1644702500000|2022-02-12 21:48:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644702510000|2022-02-12 21:48:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644702520000|2022-02-12 21:48:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644702530000|2022-02-12 21:48:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644702540000|2022-02-12 21:49:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644702550000|2022-02-12 21:49:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644702570000|2022-02-12 21:49:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|10
1644702580000|2022-02-12 21:49:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644702610000|2022-02-12 21:50:10|21.67|21.47|21.69|21.49|21.69|21.49|21.67|21.47|5
1644702620000|2022-02-12 21:50:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1644702640000|2022-02-12 21:50:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644702650000|2022-02-12 21:50:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644702660000|2022-02-12 21:51:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644702670000|2022-02-12 21:51:10|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|5
1644702680000|2022-02-12 21:51:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1644702690000|2022-02-12 21:51:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644702700000|2022-02-12 21:51:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644702710000|2022-02-12 21:51:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644702730000|2022-02-12 21:52:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644702740000|2022-02-12 21:52:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644702750000|2022-02-12 21:52:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644702760000|2022-02-12 21:52:40|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644702770000|2022-02-12 21:52:50|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|3
1644702780000|2022-02-12 21:53:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1644702800000|2022-02-12 21:53:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644702810000|2022-02-12 21:53:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644702820000|2022-02-12 21:53:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|8
1644702830000|2022-02-12 21:53:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1644702840000|2022-02-12 21:54:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644702850000|2022-02-12 21:54:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644702860000|2022-02-12 21:54:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1644702880000|2022-02-12 21:54:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644702900000|2022-02-12 21:55:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644702910000|2022-02-12 21:55:10|21.63|21.43|21.68|21.48|21.68|21.48|21.63|21.43|6
1644702920000|2022-02-12 21:55:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644702930000|2022-02-12 21:55:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1644702950000|2022-02-12 21:55:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1644702960000|2022-02-12 21:56:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644702970000|2022-02-12 21:56:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|9
1644702980000|2022-02-12 21:56:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644702990000|2022-02-12 21:56:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644703000000|2022-02-12 21:56:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644703010000|2022-02-12 21:56:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644703020000|2022-02-12 21:57:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644703030000|2022-02-12 21:57:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644703050000|2022-02-12 21:57:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1644703060000|2022-02-12 21:57:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644703080000|2022-02-12 21:58:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644703100000|2022-02-12 21:58:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644703120000|2022-02-12 21:58:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644703140000|2022-02-12 21:59:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|8
1644703160000|2022-02-12 21:59:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644703180000|2022-02-12 21:59:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644703200000|2022-02-12 22:00:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1644703210000|2022-02-12 22:00:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644703220000|2022-02-12 22:00:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644703230000|2022-02-12 22:00:30|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|3
1644703240000|2022-02-12 22:00:40|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|7
1644703250000|2022-02-12 22:00:50|21.76|21.56|21.78|21.58|21.78|21.58|21.76|21.56|7
1644703260000|2022-02-12 22:01:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644703270000|2022-02-12 22:01:10|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644703280000|2022-02-12 22:01:20|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1644703290000|2022-02-12 22:01:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|13
1644703300000|2022-02-12 22:01:40|21.77|21.57|21.8|21.6|21.8|21.6|21.77|21.57|12
1644703320000|2022-02-12 22:02:00|21.81|21.61|21.8|21.6|21.81|21.61|21.79|21.59|4
1644703330000|2022-02-12 22:02:10|21.79|21.59|21.78|21.58|21.8|21.6|21.78|21.58|4
1644703340000|2022-02-12 22:02:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1644703350000|2022-02-12 22:02:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644703370000|2022-02-12 22:02:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644703380000|2022-02-12 22:03:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644703400000|2022-02-12 22:03:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644703410000|2022-02-12 22:03:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1644703420000|2022-02-12 22:03:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|9
1644703430000|2022-02-12 22:03:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644703440000|2022-02-12 22:04:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644703450000|2022-02-12 22:04:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644703460000|2022-02-12 22:04:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644703470000|2022-02-12 22:04:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644703480000|2022-02-12 22:04:40|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644703500000|2022-02-12 22:05:00|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|5
1644703510000|2022-02-12 22:05:10|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|9
1644703520000|2022-02-12 22:05:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644703530000|2022-02-12 22:05:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644703540000|2022-02-12 22:05:40|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|9
1644703550000|2022-02-12 22:05:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644703560000|2022-02-12 22:06:00|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|5
1644703580000|2022-02-12 22:06:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644703590000|2022-02-12 22:06:30|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644703600000|2022-02-12 22:06:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644703620000|2022-02-12 22:07:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644703640000|2022-02-12 22:07:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644703650000|2022-02-12 22:07:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644703670000|2022-02-12 22:07:50|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|4
1644703700000|2022-02-12 22:08:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644703750000|2022-02-12 22:09:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644703770000|2022-02-12 22:09:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644703780000|2022-02-12 22:09:40|21.86|21.66|21.9|21.7|21.9|21.7|21.86|21.66|7
1644703800000|2022-02-12 22:10:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644703810000|2022-02-12 22:10:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644703830000|2022-02-12 22:10:30|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|11
1644703840000|2022-02-12 22:10:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644703860000|2022-02-12 22:11:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644703870000|2022-02-12 22:11:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644703920000|2022-02-12 22:12:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644703930000|2022-02-12 22:12:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1644703940000|2022-02-12 22:12:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644703950000|2022-02-12 22:12:30|21.88|21.68|21.89|21.69|21.89|21.69|21.87|21.67|4
1644703960000|2022-02-12 22:12:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644703970000|2022-02-12 22:12:50|21.9|21.7|21.9|21.7|21.9|21.7|21.88|21.68|7
1644703980000|2022-02-12 22:13:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644704000000|2022-02-12 22:13:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644704010000|2022-02-12 22:13:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644704040000|2022-02-12 22:14:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1644704050000|2022-02-12 22:14:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644704060000|2022-02-12 22:14:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1644704070000|2022-02-12 22:14:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644704090000|2022-02-12 22:14:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644704120000|2022-02-12 22:15:20|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644704150000|2022-02-12 22:15:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644704160000|2022-02-12 22:16:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644704170000|2022-02-12 22:16:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644704210000|2022-02-12 22:16:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644704240000|2022-02-12 22:17:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644704250000|2022-02-12 22:17:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644704300000|2022-02-12 22:18:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644704310000|2022-02-12 22:18:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644704340000|2022-02-12 22:19:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644704360000|2022-02-12 22:19:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644704410000|2022-02-12 22:20:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644704430000|2022-02-12 22:20:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644704440000|2022-02-12 22:20:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644704460000|2022-02-12 22:21:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644704520000|2022-02-12 22:22:00|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|6
1644704540000|2022-02-12 22:22:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644704560000|2022-02-12 22:22:40|21.89|21.69|21.87|21.67|21.89|21.69|21.87|21.67|5
1644704570000|2022-02-12 22:22:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644704580000|2022-02-12 22:23:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644704590000|2022-02-12 22:23:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644704600000|2022-02-12 22:23:20|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|5
1644704650000|2022-02-12 22:24:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644704660000|2022-02-12 22:24:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644704670000|2022-02-12 22:24:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644704720000|2022-02-12 22:25:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644704780000|2022-02-12 22:26:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644704820000|2022-02-12 22:27:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644704830000|2022-02-12 22:27:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644704840000|2022-02-12 22:27:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644704870000|2022-02-12 22:27:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644704890000|2022-02-12 22:28:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644704950000|2022-02-12 22:29:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644705110000|2022-02-12 22:31:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644705150000|2022-02-12 22:32:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644705170000|2022-02-12 22:32:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644705230000|2022-02-12 22:33:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644705250000|2022-02-12 22:34:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644705300000|2022-02-12 22:35:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644705340000|2022-02-12 22:35:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644705350000|2022-02-12 22:35:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644705410000|2022-02-12 22:36:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644705420000|2022-02-12 22:37:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644705430000|2022-02-12 22:37:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644705450000|2022-02-12 22:37:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644705460000|2022-02-12 22:37:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644705510000|2022-02-12 22:38:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644705540000|2022-02-12 22:39:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644705570000|2022-02-12 22:39:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644705770000|2022-02-12 22:42:50|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|6
1644705780000|2022-02-12 22:43:00|21.94|21.74|21.93|21.73|21.95|21.75|21.93|21.73|6
1644705790000|2022-02-12 22:43:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644705800000|2022-02-12 22:43:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644705810000|2022-02-12 22:43:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644705830000|2022-02-12 22:43:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644705840000|2022-02-12 22:44:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644705850000|2022-02-12 22:44:10|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|4
1644705900000|2022-02-12 22:45:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644705910000|2022-02-12 22:45:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644705920000|2022-02-12 22:45:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644705930000|2022-02-12 22:45:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644705960000|2022-02-12 22:46:00|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|6
1644705980000|2022-02-12 22:46:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644705990000|2022-02-12 22:46:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644706030000|2022-02-12 22:47:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644706060000|2022-02-12 22:47:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644706070000|2022-02-12 22:47:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644706110000|2022-02-12 22:48:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644706120000|2022-02-12 22:48:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644706130000|2022-02-12 22:48:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644706140000|2022-02-12 22:49:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644706180000|2022-02-12 22:49:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644706190000|2022-02-12 22:49:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644706200000|2022-02-12 22:50:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644706230000|2022-02-12 22:50:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644706240000|2022-02-12 22:50:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644706250000|2022-02-12 22:50:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644706260000|2022-02-12 22:51:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644706270000|2022-02-12 22:51:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644706280000|2022-02-12 22:51:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644706290000|2022-02-12 22:51:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644706300000|2022-02-12 22:51:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644706320000|2022-02-12 22:52:00|21.98|21.78|22|21.8|22|21.8|21.98|21.78|5
1644706330000|2022-02-12 22:52:10|22.01|21.81|21.97|21.77|22.01|21.81|21.97|21.77|9
1644706340000|2022-02-12 22:52:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644706350000|2022-02-12 22:52:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644706360000|2022-02-12 22:52:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644706410000|2022-02-12 22:53:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644706420000|2022-02-12 22:53:40|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|3
1644706490000|2022-02-12 22:54:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644706510000|2022-02-12 22:55:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644706520000|2022-02-12 22:55:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644706530000|2022-02-12 22:55:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644706550000|2022-02-12 22:55:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644706570000|2022-02-12 22:56:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644706580000|2022-02-12 22:56:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644706670000|2022-02-12 22:57:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644706700000|2022-02-12 22:58:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644706730000|2022-02-12 22:58:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644706770000|2022-02-12 22:59:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644706780000|2022-02-12 22:59:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644706800000|2022-02-12 23:00:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644706810000|2022-02-12 23:00:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644706820000|2022-02-12 23:00:20|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644706830000|2022-02-12 23:00:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644706840000|2022-02-12 23:00:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644706850000|2022-02-12 23:00:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644706870000|2022-02-12 23:01:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644706880000|2022-02-12 23:01:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644706890000|2022-02-12 23:01:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644706900000|2022-02-12 23:01:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644706930000|2022-02-12 23:02:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644706960000|2022-02-12 23:02:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644707020000|2022-02-12 23:03:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707030000|2022-02-12 23:03:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1644707040000|2022-02-12 23:04:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707080000|2022-02-12 23:04:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644707100000|2022-02-12 23:05:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707110000|2022-02-12 23:05:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644707170000|2022-02-12 23:06:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707180000|2022-02-12 23:06:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644707190000|2022-02-12 23:06:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707230000|2022-02-12 23:07:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644707240000|2022-02-12 23:07:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707260000|2022-02-12 23:07:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644707270000|2022-02-12 23:07:50|21.96|21.76|22|21.8|22|21.8|21.96|21.76|5
1644707280000|2022-02-12 23:08:00|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|6
1644707290000|2022-02-12 23:08:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644707300000|2022-02-12 23:08:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644707310000|2022-02-12 23:08:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644707320000|2022-02-12 23:08:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644707330000|2022-02-12 23:08:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707370000|2022-02-12 23:09:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644707380000|2022-02-12 23:09:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644707420000|2022-02-12 23:10:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707430000|2022-02-12 23:10:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644707460000|2022-02-12 23:11:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707480000|2022-02-12 23:11:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644707490000|2022-02-12 23:11:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644707540000|2022-02-12 23:12:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707580000|2022-02-12 23:13:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644707600000|2022-02-12 23:13:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644707620000|2022-02-12 23:13:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644707630000|2022-02-12 23:13:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644707640000|2022-02-12 23:14:00|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|9
1644707660000|2022-02-12 23:14:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644707670000|2022-02-12 23:14:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644707690000|2022-02-12 23:14:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644707700000|2022-02-12 23:15:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644707720000|2022-02-12 23:15:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644707730000|2022-02-12 23:15:30|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644707740000|2022-02-12 23:15:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644707760000|2022-02-12 23:16:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644707770000|2022-02-12 23:16:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644707780000|2022-02-12 23:16:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707790000|2022-02-12 23:16:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644707800000|2022-02-12 23:16:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1644707810000|2022-02-12 23:16:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644707840000|2022-02-12 23:17:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644707850000|2022-02-12 23:17:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644707880000|2022-02-12 23:18:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707890000|2022-02-12 23:18:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644707930000|2022-02-12 23:18:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644707950000|2022-02-12 23:19:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644707960000|2022-02-12 23:19:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644707970000|2022-02-12 23:19:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644708020000|2022-02-12 23:20:20|21.93|21.73|21.9|21.7|21.93|21.73|21.9|21.7|6
1644708040000|2022-02-12 23:20:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644708050000|2022-02-12 23:20:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644708060000|2022-02-12 23:21:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708070000|2022-02-12 23:21:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644708080000|2022-02-12 23:21:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644708090000|2022-02-12 23:21:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708120000|2022-02-12 23:22:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644708130000|2022-02-12 23:22:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708140000|2022-02-12 23:22:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708170000|2022-02-12 23:22:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708180000|2022-02-12 23:23:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644708230000|2022-02-12 23:23:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644708290000|2022-02-12 23:24:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1644708300000|2022-02-12 23:25:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|12
1644708310000|2022-02-12 23:25:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644708350000|2022-02-12 23:25:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644708360000|2022-02-12 23:26:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708370000|2022-02-12 23:26:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644708390000|2022-02-12 23:26:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708410000|2022-02-12 23:26:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644708430000|2022-02-12 23:27:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644708440000|2022-02-12 23:27:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644708450000|2022-02-12 23:27:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644708460000|2022-02-12 23:27:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644708480000|2022-02-12 23:28:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708500000|2022-02-12 23:28:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708520000|2022-02-12 23:28:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644708530000|2022-02-12 23:28:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644708550000|2022-02-12 23:29:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644708600000|2022-02-12 23:30:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644708610000|2022-02-12 23:30:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644708620000|2022-02-12 23:30:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644708630000|2022-02-12 23:30:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1644708640000|2022-02-12 23:30:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708670000|2022-02-12 23:31:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644708710000|2022-02-12 23:31:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644708730000|2022-02-12 23:32:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708740000|2022-02-12 23:32:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644708750000|2022-02-12 23:32:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644708780000|2022-02-12 23:33:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644708790000|2022-02-12 23:33:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644708800000|2022-02-12 23:33:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644708810000|2022-02-12 23:33:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644708820000|2022-02-12 23:33:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644708850000|2022-02-12 23:34:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|10
1644708860000|2022-02-12 23:34:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644708870000|2022-02-12 23:34:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644708890000|2022-02-12 23:34:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644708910000|2022-02-12 23:35:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644708920000|2022-02-12 23:35:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644708940000|2022-02-12 23:35:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644708970000|2022-02-12 23:36:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644708980000|2022-02-12 23:36:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644709000000|2022-02-12 23:36:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644709010000|2022-02-12 23:36:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644709020000|2022-02-12 23:37:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644709030000|2022-02-12 23:37:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644709050000|2022-02-12 23:37:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644709070000|2022-02-12 23:37:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644709090000|2022-02-12 23:38:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644709170000|2022-02-12 23:39:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|8
1644709210000|2022-02-12 23:40:10|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644709240000|2022-02-12 23:40:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644709250000|2022-02-12 23:40:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644709260000|2022-02-12 23:41:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644709270000|2022-02-12 23:41:10|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644709280000|2022-02-12 23:41:20|21.78|21.58|21.79|21.59|21.79|21.59|21.77|21.57|4
1644709320000|2022-02-12 23:42:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644709380000|2022-02-12 23:43:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644709390000|2022-02-12 23:43:10|21.81|21.61|21.8|21.6|21.81|21.61|21.79|21.59|4
1644709400000|2022-02-12 23:43:20|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644709420000|2022-02-12 23:43:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644709430000|2022-02-12 23:43:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|10
1644709440000|2022-02-12 23:44:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|5
1644709450000|2022-02-12 23:44:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644709460000|2022-02-12 23:44:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1644709490000|2022-02-12 23:44:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644709540000|2022-02-12 23:45:40|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644709560000|2022-02-12 23:46:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644709580000|2022-02-12 23:46:20|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|3
1644709600000|2022-02-12 23:46:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644709620000|2022-02-12 23:47:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644709640000|2022-02-12 23:47:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644709670000|2022-02-12 23:47:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644709700000|2022-02-12 23:48:20|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644709710000|2022-02-12 23:48:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644709770000|2022-02-12 23:49:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644709780000|2022-02-12 23:49:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644709800000|2022-02-12 23:50:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644709830000|2022-02-12 23:50:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644709840000|2022-02-12 23:50:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644709860000|2022-02-12 23:51:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644709870000|2022-02-12 23:51:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644709880000|2022-02-12 23:51:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644709890000|2022-02-12 23:51:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1644709900000|2022-02-12 23:51:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1644709910000|2022-02-12 23:51:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1644709920000|2022-02-12 23:52:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644709950000|2022-02-12 23:52:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644709980000|2022-02-12 23:53:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644710000000|2022-02-12 23:53:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644710050000|2022-02-12 23:54:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1644710060000|2022-02-12 23:54:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644710080000|2022-02-12 23:54:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644710090000|2022-02-12 23:54:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644710100000|2022-02-12 23:55:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1644710110000|2022-02-12 23:55:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644710120000|2022-02-12 23:55:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1644710130000|2022-02-12 23:55:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644710140000|2022-02-12 23:55:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644710160000|2022-02-12 23:56:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644710180000|2022-02-12 23:56:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644710190000|2022-02-12 23:56:30|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|5
1644710200000|2022-02-12 23:56:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1644710210000|2022-02-12 23:56:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644710240000|2022-02-12 23:57:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644710270000|2022-02-12 23:57:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644710280000|2022-02-12 23:58:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644710300000|2022-02-12 23:58:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644710310000|2022-02-12 23:58:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|10
1644710340000|2022-02-12 23:59:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644710360000|2022-02-12 23:59:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1644710380000|2022-02-12 23:59:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644710390000|2022-02-12 23:59:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644710410000|2022-02-13 00:00:10|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|5
1644710420000|2022-02-13 00:00:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644710430000|2022-02-13 00:00:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644710460000|2022-02-13 00:01:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644710480000|2022-02-13 00:01:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644710490000|2022-02-13 00:01:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644710500000|2022-02-13 00:01:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644710510000|2022-02-13 00:01:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644710520000|2022-02-13 00:02:00|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|5
1644710530000|2022-02-13 00:02:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644710540000|2022-02-13 00:02:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644710550000|2022-02-13 00:02:30|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|3
1644710560000|2022-02-13 00:02:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644710580000|2022-02-13 00:03:00|21.87|21.67|21.89|21.69|21.89|21.69|21.87|21.67|5
1644710590000|2022-02-13 00:03:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644710600000|2022-02-13 00:03:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644710610000|2022-02-13 00:03:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644710620000|2022-02-13 00:03:40|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|3
1644710640000|2022-02-13 00:04:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644710680000|2022-02-13 00:04:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644710690000|2022-02-13 00:04:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644710710000|2022-02-13 00:05:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644710720000|2022-02-13 00:05:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644710730000|2022-02-13 00:05:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644710740000|2022-02-13 00:05:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644710760000|2022-02-13 00:06:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644710780000|2022-02-13 00:06:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644710790000|2022-02-13 00:06:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644710800000|2022-02-13 00:06:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644710810000|2022-02-13 00:06:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644710820000|2022-02-13 00:07:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644710840000|2022-02-13 00:07:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644710850000|2022-02-13 00:07:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644710890000|2022-02-13 00:08:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644710900000|2022-02-13 00:08:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644710920000|2022-02-13 00:08:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644710930000|2022-02-13 00:08:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644710940000|2022-02-13 00:09:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644710960000|2022-02-13 00:09:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644710970000|2022-02-13 00:09:30|21.8|21.6|21.78|21.58|21.8|21.6|21.78|21.58|3
1644710990000|2022-02-13 00:09:50|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|5
1644711000000|2022-02-13 00:10:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644711010000|2022-02-13 00:10:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644711050000|2022-02-13 00:10:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644711060000|2022-02-13 00:11:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644711070000|2022-02-13 00:11:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644711080000|2022-02-13 00:11:20|21.83|21.63|21.84|21.64|21.85|21.65|21.82|21.62|6
1644711090000|2022-02-13 00:11:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644711100000|2022-02-13 00:11:40|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1644711110000|2022-02-13 00:11:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1644711130000|2022-02-13 00:12:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644711180000|2022-02-13 00:13:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644711190000|2022-02-13 00:13:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644711200000|2022-02-13 00:13:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644711210000|2022-02-13 00:13:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1644711220000|2022-02-13 00:13:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644711230000|2022-02-13 00:13:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644711240000|2022-02-13 00:14:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644711250000|2022-02-13 00:14:10|21.78|21.58|21.77|21.57|21.78|21.58|21.76|21.56|6
1644711260000|2022-02-13 00:14:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644711310000|2022-02-13 00:15:10|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644711370000|2022-02-13 00:16:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644711380000|2022-02-13 00:16:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644711400000|2022-02-13 00:16:40|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644711420000|2022-02-13 00:17:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644711510000|2022-02-13 00:18:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644711520000|2022-02-13 00:18:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644711560000|2022-02-13 00:19:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644711610000|2022-02-13 00:20:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644711630000|2022-02-13 00:20:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644711640000|2022-02-13 00:20:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644711680000|2022-02-13 00:21:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644711690000|2022-02-13 00:21:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644711700000|2022-02-13 00:21:40|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644711730000|2022-02-13 00:22:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644711740000|2022-02-13 00:22:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644711750000|2022-02-13 00:22:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644711760000|2022-02-13 00:22:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644711770000|2022-02-13 00:22:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644711780000|2022-02-13 00:23:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644711800000|2022-02-13 00:23:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644711810000|2022-02-13 00:23:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644711820000|2022-02-13 00:23:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644711830000|2022-02-13 00:23:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644711850000|2022-02-13 00:24:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1644711870000|2022-02-13 00:24:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644711890000|2022-02-13 00:24:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644711910000|2022-02-13 00:25:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644711920000|2022-02-13 00:25:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644711930000|2022-02-13 00:25:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644711970000|2022-02-13 00:26:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644711990000|2022-02-13 00:26:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644712030000|2022-02-13 00:27:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644712040000|2022-02-13 00:27:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644712060000|2022-02-13 00:27:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644712070000|2022-02-13 00:27:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644712080000|2022-02-13 00:28:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644712140000|2022-02-13 00:29:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644712160000|2022-02-13 00:29:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644712170000|2022-02-13 00:29:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644712200000|2022-02-13 00:30:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644712220000|2022-02-13 00:30:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644712240000|2022-02-13 00:30:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644712260000|2022-02-13 00:31:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644712270000|2022-02-13 00:31:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644712300000|2022-02-13 00:31:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644712320000|2022-02-13 00:32:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644712350000|2022-02-13 00:32:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644712380000|2022-02-13 00:33:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644712400000|2022-02-13 00:33:20|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|3
1644712410000|2022-02-13 00:33:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1644712420000|2022-02-13 00:33:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644712430000|2022-02-13 00:33:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644712440000|2022-02-13 00:34:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644712450000|2022-02-13 00:34:10|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|3
1644712460000|2022-02-13 00:34:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644712470000|2022-02-13 00:34:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|8
1644712480000|2022-02-13 00:34:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644712500000|2022-02-13 00:35:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644712510000|2022-02-13 00:35:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644712520000|2022-02-13 00:35:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644712530000|2022-02-13 00:35:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644712540000|2022-02-13 00:35:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644712560000|2022-02-13 00:36:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644712570000|2022-02-13 00:36:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644712580000|2022-02-13 00:36:20|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|4
1644712590000|2022-02-13 00:36:30|22.07|21.87|22.05|21.85|22.07|21.87|22.03|21.83|9
1644712600000|2022-02-13 00:36:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1644712610000|2022-02-13 00:36:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1644712630000|2022-02-13 00:37:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644712640000|2022-02-13 00:37:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644712650000|2022-02-13 00:37:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644712660000|2022-02-13 00:37:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1644712680000|2022-02-13 00:38:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644712700000|2022-02-13 00:38:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644712730000|2022-02-13 00:38:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644712740000|2022-02-13 00:39:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644712760000|2022-02-13 00:39:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644712770000|2022-02-13 00:39:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644712780000|2022-02-13 00:39:40|22.09|21.89|22.11|21.91|22.11|21.91|22.09|21.89|3
1644712790000|2022-02-13 00:39:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644712800000|2022-02-13 00:40:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644712810000|2022-02-13 00:40:10|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|3
1644712820000|2022-02-13 00:40:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644712830000|2022-02-13 00:40:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1644712850000|2022-02-13 00:40:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644712860000|2022-02-13 00:41:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1644712880000|2022-02-13 00:41:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644712900000|2022-02-13 00:41:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644712910000|2022-02-13 00:41:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644712940000|2022-02-13 00:42:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644712950000|2022-02-13 00:42:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644712960000|2022-02-13 00:42:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|7
1644712980000|2022-02-13 00:43:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644713050000|2022-02-13 00:44:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644713060000|2022-02-13 00:44:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644713080000|2022-02-13 00:44:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644713090000|2022-02-13 00:44:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|10
1644713100000|2022-02-13 00:45:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1644713110000|2022-02-13 00:45:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1644713120000|2022-02-13 00:45:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1644713130000|2022-02-13 00:45:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644713140000|2022-02-13 00:45:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644713150000|2022-02-13 00:45:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644713160000|2022-02-13 00:46:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644713180000|2022-02-13 00:46:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644713190000|2022-02-13 00:46:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644713200000|2022-02-13 00:46:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644713210000|2022-02-13 00:46:50|22.05|21.85|22.03|21.83|22.05|21.85|22.03|21.83|5
1644713230000|2022-02-13 00:47:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644713240000|2022-02-13 00:47:20|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|5
1644713250000|2022-02-13 00:47:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644713260000|2022-02-13 00:47:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|11
1644713270000|2022-02-13 00:47:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644713280000|2022-02-13 00:48:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644713290000|2022-02-13 00:48:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644713300000|2022-02-13 00:48:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644713320000|2022-02-13 00:48:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644713330000|2022-02-13 00:48:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644713340000|2022-02-13 00:49:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644713370000|2022-02-13 00:49:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644713380000|2022-02-13 00:49:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644713390000|2022-02-13 00:49:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644713400000|2022-02-13 00:50:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1644713410000|2022-02-13 00:50:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644713440000|2022-02-13 00:50:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644713460000|2022-02-13 00:51:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644713490000|2022-02-13 00:51:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644713500000|2022-02-13 00:51:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644713510000|2022-02-13 00:51:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644713530000|2022-02-13 00:52:10|22.02|21.82|22.01|21.81|22.03|21.83|22.01|21.81|8
1644713570000|2022-02-13 00:52:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644713580000|2022-02-13 00:53:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644713600000|2022-02-13 00:53:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644713630000|2022-02-13 00:53:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644713660000|2022-02-13 00:54:20|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644713670000|2022-02-13 00:54:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644713730000|2022-02-13 00:55:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644713740000|2022-02-13 00:55:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644713750000|2022-02-13 00:55:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644713780000|2022-02-13 00:56:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644713790000|2022-02-13 00:56:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644713800000|2022-02-13 00:56:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644713810000|2022-02-13 00:56:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644713830000|2022-02-13 00:57:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644713860000|2022-02-13 00:57:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644713870000|2022-02-13 00:57:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644713900000|2022-02-13 00:58:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644713910000|2022-02-13 00:58:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644713930000|2022-02-13 00:58:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644713950000|2022-02-13 00:59:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644713960000|2022-02-13 00:59:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644713970000|2022-02-13 00:59:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644713980000|2022-02-13 00:59:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644713990000|2022-02-13 00:59:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644714000000|2022-02-13 01:00:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644714030000|2022-02-13 01:00:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1644714040000|2022-02-13 01:00:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644714050000|2022-02-13 01:00:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644714060000|2022-02-13 01:01:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644714070000|2022-02-13 01:01:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644714080000|2022-02-13 01:01:20|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644714160000|2022-02-13 01:02:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644714170000|2022-02-13 01:02:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|8
1644714200000|2022-02-13 01:03:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644714210000|2022-02-13 01:03:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644714240000|2022-02-13 01:04:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644714250000|2022-02-13 01:04:10|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1644714260000|2022-02-13 01:04:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644714280000|2022-02-13 01:04:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644714310000|2022-02-13 01:05:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644714320000|2022-02-13 01:05:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644714330000|2022-02-13 01:05:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644714360000|2022-02-13 01:06:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644714370000|2022-02-13 01:06:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644714380000|2022-02-13 01:06:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644714430000|2022-02-13 01:07:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714440000|2022-02-13 01:07:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644714460000|2022-02-13 01:07:40|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644714470000|2022-02-13 01:07:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644714480000|2022-02-13 01:08:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714500000|2022-02-13 01:08:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644714540000|2022-02-13 01:09:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644714550000|2022-02-13 01:09:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714580000|2022-02-13 01:09:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644714600000|2022-02-13 01:10:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644714630000|2022-02-13 01:10:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644714650000|2022-02-13 01:10:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644714660000|2022-02-13 01:11:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644714670000|2022-02-13 01:11:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644714680000|2022-02-13 01:11:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714690000|2022-02-13 01:11:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1644714700000|2022-02-13 01:11:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644714710000|2022-02-13 01:11:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644714720000|2022-02-13 01:12:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644714740000|2022-02-13 01:12:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1644714750000|2022-02-13 01:12:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1644714760000|2022-02-13 01:12:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644714820000|2022-02-13 01:13:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644714860000|2022-02-13 01:14:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714870000|2022-02-13 01:14:30|22.05|21.85|22.03|21.83|22.05|21.85|22.03|21.83|5
1644714880000|2022-02-13 01:14:40|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|7
1644714890000|2022-02-13 01:14:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644714900000|2022-02-13 01:15:00|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|7
1644714910000|2022-02-13 01:15:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644714930000|2022-02-13 01:15:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644714960000|2022-02-13 01:16:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644714970000|2022-02-13 01:16:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644714980000|2022-02-13 01:16:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644714990000|2022-02-13 01:16:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644715000000|2022-02-13 01:16:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644715040000|2022-02-13 01:17:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644715070000|2022-02-13 01:17:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644715080000|2022-02-13 01:18:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644715130000|2022-02-13 01:18:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644715180000|2022-02-13 01:19:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644715200000|2022-02-13 01:20:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644715210000|2022-02-13 01:20:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1644715220000|2022-02-13 01:20:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644715250000|2022-02-13 01:20:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1644715260000|2022-02-13 01:21:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644715270000|2022-02-13 01:21:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644715280000|2022-02-13 01:21:20|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644715290000|2022-02-13 01:21:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644715300000|2022-02-13 01:21:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644715400000|2022-02-13 01:23:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644715440000|2022-02-13 01:24:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644715450000|2022-02-13 01:24:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644715460000|2022-02-13 01:24:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644715470000|2022-02-13 01:24:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644715490000|2022-02-13 01:24:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1644715500000|2022-02-13 01:25:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1644715510000|2022-02-13 01:25:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644715540000|2022-02-13 01:25:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644715550000|2022-02-13 01:25:50|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644715560000|2022-02-13 01:26:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644715570000|2022-02-13 01:26:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644715580000|2022-02-13 01:26:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644715590000|2022-02-13 01:26:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644715630000|2022-02-13 01:27:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644715660000|2022-02-13 01:27:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644715680000|2022-02-13 01:28:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644715690000|2022-02-13 01:28:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644715700000|2022-02-13 01:28:20|21.99|21.79|21.97|21.77|21.99|21.79|21.97|21.77|3
1644715750000|2022-02-13 01:29:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644715760000|2022-02-13 01:29:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644715770000|2022-02-13 01:29:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644715780000|2022-02-13 01:29:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644715800000|2022-02-13 01:30:00|22|21.8|22|21.8|22|21.8|21.99|21.79|9
1644715830000|2022-02-13 01:30:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644715840000|2022-02-13 01:30:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644715850000|2022-02-13 01:30:50|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644715880000|2022-02-13 01:31:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644715890000|2022-02-13 01:31:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644715910000|2022-02-13 01:31:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1644715920000|2022-02-13 01:32:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644715930000|2022-02-13 01:32:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644715950000|2022-02-13 01:32:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644715970000|2022-02-13 01:32:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716000000|2022-02-13 01:33:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1644716020000|2022-02-13 01:33:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716030000|2022-02-13 01:33:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644716040000|2022-02-13 01:34:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716080000|2022-02-13 01:34:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644716090000|2022-02-13 01:34:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716100000|2022-02-13 01:35:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644716110000|2022-02-13 01:35:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644716120000|2022-02-13 01:35:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644716130000|2022-02-13 01:35:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644716140000|2022-02-13 01:35:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716150000|2022-02-13 01:35:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644716160000|2022-02-13 01:36:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644716170000|2022-02-13 01:36:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644716190000|2022-02-13 01:36:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644716200000|2022-02-13 01:36:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644716210000|2022-02-13 01:36:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644716230000|2022-02-13 01:37:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716240000|2022-02-13 01:37:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644716250000|2022-02-13 01:37:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1644716260000|2022-02-13 01:37:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644716280000|2022-02-13 01:38:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644716290000|2022-02-13 01:38:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1644716300000|2022-02-13 01:38:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644716310000|2022-02-13 01:38:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716320000|2022-02-13 01:38:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644716330000|2022-02-13 01:38:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644716340000|2022-02-13 01:39:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644716350000|2022-02-13 01:39:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644716380000|2022-02-13 01:39:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644716390000|2022-02-13 01:39:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1644716400000|2022-02-13 01:40:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644716440000|2022-02-13 01:40:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644716450000|2022-02-13 01:40:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644716460000|2022-02-13 01:41:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644716470000|2022-02-13 01:41:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1644716480000|2022-02-13 01:41:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644716490000|2022-02-13 01:41:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716520000|2022-02-13 01:42:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716530000|2022-02-13 01:42:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644716540000|2022-02-13 01:42:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644716550000|2022-02-13 01:42:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644716560000|2022-02-13 01:42:40|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|7
1644716580000|2022-02-13 01:43:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644716590000|2022-02-13 01:43:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644716630000|2022-02-13 01:43:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716640000|2022-02-13 01:44:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644716650000|2022-02-13 01:44:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644716660000|2022-02-13 01:44:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644716690000|2022-02-13 01:44:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644716710000|2022-02-13 01:45:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644716720000|2022-02-13 01:45:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644716740000|2022-02-13 01:45:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644716750000|2022-02-13 01:45:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644716790000|2022-02-13 01:46:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716810000|2022-02-13 01:46:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644716820000|2022-02-13 01:47:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1644716870000|2022-02-13 01:47:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644716880000|2022-02-13 01:48:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644716910000|2022-02-13 01:48:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644716930000|2022-02-13 01:48:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644716940000|2022-02-13 01:49:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644716950000|2022-02-13 01:49:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644716970000|2022-02-13 01:49:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1644716980000|2022-02-13 01:49:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644717000000|2022-02-13 01:50:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644717010000|2022-02-13 01:50:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644717030000|2022-02-13 01:50:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644717050000|2022-02-13 01:50:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644717060000|2022-02-13 01:51:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644717070000|2022-02-13 01:51:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644717080000|2022-02-13 01:51:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644717090000|2022-02-13 01:51:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644717110000|2022-02-13 01:51:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644717120000|2022-02-13 01:52:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644717170000|2022-02-13 01:52:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644717200000|2022-02-13 01:53:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644717210000|2022-02-13 01:53:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644717220000|2022-02-13 01:53:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644717230000|2022-02-13 01:53:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644717270000|2022-02-13 01:54:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644717280000|2022-02-13 01:54:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644717290000|2022-02-13 01:54:50|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|7
1644717300000|2022-02-13 01:55:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644717310000|2022-02-13 01:55:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644717320000|2022-02-13 01:55:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644717350000|2022-02-13 01:55:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644717360000|2022-02-13 01:56:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644717390000|2022-02-13 01:56:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1644717410000|2022-02-13 01:56:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1644717450000|2022-02-13 01:57:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644717460000|2022-02-13 01:57:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644717470000|2022-02-13 01:57:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644717480000|2022-02-13 01:58:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644717500000|2022-02-13 01:58:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644717510000|2022-02-13 01:58:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644717530000|2022-02-13 01:58:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644717560000|2022-02-13 01:59:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644717570000|2022-02-13 01:59:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644717590000|2022-02-13 01:59:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644717600000|2022-02-13 02:00:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644717610000|2022-02-13 02:00:10|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|3
1644717620000|2022-02-13 02:00:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644717630000|2022-02-13 02:00:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644717640000|2022-02-13 02:00:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644717660000|2022-02-13 02:01:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644717680000|2022-02-13 02:01:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644717690000|2022-02-13 02:01:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644717710000|2022-02-13 02:01:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644717720000|2022-02-13 02:02:00|21.87|21.67|21.85|21.65|21.87|21.67|21.85|21.65|3
1644717740000|2022-02-13 02:02:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644717760000|2022-02-13 02:02:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644717780000|2022-02-13 02:03:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|8
1644717800000|2022-02-13 02:03:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644717810000|2022-02-13 02:03:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644717820000|2022-02-13 02:03:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644717840000|2022-02-13 02:04:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644717860000|2022-02-13 02:04:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644717890000|2022-02-13 02:04:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644717900000|2022-02-13 02:05:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644717910000|2022-02-13 02:05:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644717920000|2022-02-13 02:05:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644717930000|2022-02-13 02:05:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644717950000|2022-02-13 02:05:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644717990000|2022-02-13 02:06:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644718000000|2022-02-13 02:06:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644718030000|2022-02-13 02:07:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644718060000|2022-02-13 02:07:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644718090000|2022-02-13 02:08:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|8
1644718130000|2022-02-13 02:08:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644718140000|2022-02-13 02:09:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644718150000|2022-02-13 02:09:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644718170000|2022-02-13 02:09:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644718180000|2022-02-13 02:09:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644718190000|2022-02-13 02:09:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644718200000|2022-02-13 02:10:00|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644718210000|2022-02-13 02:10:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644718230000|2022-02-13 02:10:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644718250000|2022-02-13 02:10:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644718300000|2022-02-13 02:11:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644718340000|2022-02-13 02:12:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1644718350000|2022-02-13 02:12:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644718400000|2022-02-13 02:13:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644718420000|2022-02-13 02:13:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644718430000|2022-02-13 02:13:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644718440000|2022-02-13 02:14:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644718470000|2022-02-13 02:14:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644718490000|2022-02-13 02:14:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644718510000|2022-02-13 02:15:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644718520000|2022-02-13 02:15:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644718530000|2022-02-13 02:15:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644718550000|2022-02-13 02:15:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644718560000|2022-02-13 02:16:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644718570000|2022-02-13 02:16:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644718600000|2022-02-13 02:16:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644718710000|2022-02-13 02:18:30|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644718720000|2022-02-13 02:18:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644718770000|2022-02-13 02:19:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644718790000|2022-02-13 02:19:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644718810000|2022-02-13 02:20:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644718870000|2022-02-13 02:21:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644718880000|2022-02-13 02:21:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644718890000|2022-02-13 02:21:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644718920000|2022-02-13 02:22:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644718940000|2022-02-13 02:22:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644718950000|2022-02-13 02:22:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644718960000|2022-02-13 02:22:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644718980000|2022-02-13 02:23:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644718990000|2022-02-13 02:23:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644719010000|2022-02-13 02:23:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644719040000|2022-02-13 02:24:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644719060000|2022-02-13 02:24:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644719070000|2022-02-13 02:24:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644719120000|2022-02-13 02:25:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|9
1644719130000|2022-02-13 02:25:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|7
1644719190000|2022-02-13 02:26:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644719200000|2022-02-13 02:26:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644719210000|2022-02-13 02:26:50|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644719220000|2022-02-13 02:27:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644719230000|2022-02-13 02:27:10|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644719280000|2022-02-13 02:28:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644719290000|2022-02-13 02:28:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|8
1644719330000|2022-02-13 02:28:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644719380000|2022-02-13 02:29:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644719400000|2022-02-13 02:30:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644719410000|2022-02-13 02:30:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|5
1644719420000|2022-02-13 02:30:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644719430000|2022-02-13 02:30:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644719440000|2022-02-13 02:30:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644719450000|2022-02-13 02:30:50|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|7
1644719460000|2022-02-13 02:31:00|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644719470000|2022-02-13 02:31:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644719480000|2022-02-13 02:31:20|21.72|21.52|21.7|21.5|21.72|21.52|21.7|21.5|5
1644719490000|2022-02-13 02:31:30|21.71|21.51|21.7|21.5|21.71|21.51|21.69|21.49|4
1644719500000|2022-02-13 02:31:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644719520000|2022-02-13 02:32:00|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|13
1644719530000|2022-02-13 02:32:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1644719540000|2022-02-13 02:32:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644719560000|2022-02-13 02:32:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644719570000|2022-02-13 02:32:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644719600000|2022-02-13 02:33:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644719620000|2022-02-13 02:33:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644719630000|2022-02-13 02:33:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644719640000|2022-02-13 02:34:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644719650000|2022-02-13 02:34:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644719670000|2022-02-13 02:34:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644719690000|2022-02-13 02:34:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644719700000|2022-02-13 02:35:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644719710000|2022-02-13 02:35:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644719730000|2022-02-13 02:35:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644719740000|2022-02-13 02:35:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1644719760000|2022-02-13 02:36:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644719770000|2022-02-13 02:36:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644719780000|2022-02-13 02:36:20|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|4
1644719790000|2022-02-13 02:36:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644719810000|2022-02-13 02:36:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644719820000|2022-02-13 02:37:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644719830000|2022-02-13 02:37:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644719860000|2022-02-13 02:37:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644719870000|2022-02-13 02:37:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644719880000|2022-02-13 02:38:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644719940000|2022-02-13 02:39:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644719950000|2022-02-13 02:39:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644719970000|2022-02-13 02:39:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644719980000|2022-02-13 02:39:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644719990000|2022-02-13 02:39:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644720010000|2022-02-13 02:40:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644720040000|2022-02-13 02:40:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644720060000|2022-02-13 02:41:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644720070000|2022-02-13 02:41:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644720080000|2022-02-13 02:41:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644720090000|2022-02-13 02:41:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644720100000|2022-02-13 02:41:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644720120000|2022-02-13 02:42:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644720130000|2022-02-13 02:42:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644720150000|2022-02-13 02:42:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644720170000|2022-02-13 02:42:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644720190000|2022-02-13 02:43:10|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644720200000|2022-02-13 02:43:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644720220000|2022-02-13 02:43:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644720230000|2022-02-13 02:43:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644720240000|2022-02-13 02:44:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644720250000|2022-02-13 02:44:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644720270000|2022-02-13 02:44:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644720290000|2022-02-13 02:44:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644720310000|2022-02-13 02:45:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644720320000|2022-02-13 02:45:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644720330000|2022-02-13 02:45:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720350000|2022-02-13 02:45:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644720360000|2022-02-13 02:46:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720420000|2022-02-13 02:47:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644720430000|2022-02-13 02:47:10|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1644720440000|2022-02-13 02:47:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644720450000|2022-02-13 02:47:30|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|3
1644720470000|2022-02-13 02:47:50|21.77|21.57|21.77|21.57|21.78|21.58|21.76|21.56|5
1644720480000|2022-02-13 02:48:00|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644720490000|2022-02-13 02:48:10|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|5
1644720500000|2022-02-13 02:48:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644720510000|2022-02-13 02:48:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644720520000|2022-02-13 02:48:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644720550000|2022-02-13 02:49:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720560000|2022-02-13 02:49:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644720590000|2022-02-13 02:49:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644720620000|2022-02-13 02:50:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720660000|2022-02-13 02:51:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644720670000|2022-02-13 02:51:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644720700000|2022-02-13 02:51:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644720710000|2022-02-13 02:51:50|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644720720000|2022-02-13 02:52:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644720730000|2022-02-13 02:52:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720750000|2022-02-13 02:52:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644720760000|2022-02-13 02:52:40|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644720770000|2022-02-13 02:52:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720780000|2022-02-13 02:53:00|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644720790000|2022-02-13 02:53:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644720860000|2022-02-13 02:54:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644720890000|2022-02-13 02:54:50|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644720900000|2022-02-13 02:55:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644720910000|2022-02-13 02:55:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644720920000|2022-02-13 02:55:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644720970000|2022-02-13 02:56:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644721010000|2022-02-13 02:56:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644721020000|2022-02-13 02:57:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644721050000|2022-02-13 02:57:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644721110000|2022-02-13 02:58:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644721140000|2022-02-13 02:59:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644721260000|2022-02-13 03:01:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644721280000|2022-02-13 03:01:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644721290000|2022-02-13 03:01:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644721330000|2022-02-13 03:02:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644721340000|2022-02-13 03:02:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1644721350000|2022-02-13 03:02:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644721370000|2022-02-13 03:02:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644721380000|2022-02-13 03:03:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644721390000|2022-02-13 03:03:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644721400000|2022-02-13 03:03:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644721410000|2022-02-13 03:03:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644721430000|2022-02-13 03:03:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644721440000|2022-02-13 03:04:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644721450000|2022-02-13 03:04:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644721460000|2022-02-13 03:04:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644721470000|2022-02-13 03:04:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644721500000|2022-02-13 03:05:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644721510000|2022-02-13 03:05:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644721520000|2022-02-13 03:05:20|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644721530000|2022-02-13 03:05:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644721540000|2022-02-13 03:05:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644721600000|2022-02-13 03:06:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644721700000|2022-02-13 03:08:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644721730000|2022-02-13 03:08:50|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644721740000|2022-02-13 03:09:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644721750000|2022-02-13 03:09:10|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|7
1644721760000|2022-02-13 03:09:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644721770000|2022-02-13 03:09:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644721780000|2022-02-13 03:09:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644721910000|2022-02-13 03:11:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644721920000|2022-02-13 03:12:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644721930000|2022-02-13 03:12:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644721940000|2022-02-13 03:12:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644721970000|2022-02-13 03:12:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|6
1644721980000|2022-02-13 03:13:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644721990000|2022-02-13 03:13:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644722010000|2022-02-13 03:13:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644722040000|2022-02-13 03:14:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644722070000|2022-02-13 03:14:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644722080000|2022-02-13 03:14:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644722100000|2022-02-13 03:15:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644722110000|2022-02-13 03:15:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644722120000|2022-02-13 03:15:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722130000|2022-02-13 03:15:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644722140000|2022-02-13 03:15:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644722160000|2022-02-13 03:16:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644722170000|2022-02-13 03:16:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1644722180000|2022-02-13 03:16:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644722260000|2022-02-13 03:17:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1644722270000|2022-02-13 03:17:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644722300000|2022-02-13 03:18:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644722310000|2022-02-13 03:18:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722330000|2022-02-13 03:18:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644722340000|2022-02-13 03:19:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722350000|2022-02-13 03:19:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644722370000|2022-02-13 03:19:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1644722390000|2022-02-13 03:19:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722470000|2022-02-13 03:21:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644722510000|2022-02-13 03:21:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644722520000|2022-02-13 03:22:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644722570000|2022-02-13 03:22:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644722590000|2022-02-13 03:23:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722610000|2022-02-13 03:23:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644722660000|2022-02-13 03:24:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644722670000|2022-02-13 03:24:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644722690000|2022-02-13 03:24:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644722700000|2022-02-13 03:25:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644722710000|2022-02-13 03:25:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644722750000|2022-02-13 03:25:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644722760000|2022-02-13 03:26:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644722770000|2022-02-13 03:26:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644722790000|2022-02-13 03:26:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644722850000|2022-02-13 03:27:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644722860000|2022-02-13 03:27:40|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644722870000|2022-02-13 03:27:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644722900000|2022-02-13 03:28:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644722970000|2022-02-13 03:29:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644722980000|2022-02-13 03:29:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644723000000|2022-02-13 03:30:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644723010000|2022-02-13 03:30:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644723020000|2022-02-13 03:30:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644723030000|2022-02-13 03:30:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644723040000|2022-02-13 03:30:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644723050000|2022-02-13 03:30:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644723060000|2022-02-13 03:31:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644723100000|2022-02-13 03:31:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644723110000|2022-02-13 03:31:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1644723120000|2022-02-13 03:32:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1644723130000|2022-02-13 03:32:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644723170000|2022-02-13 03:32:50|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644723180000|2022-02-13 03:33:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644723190000|2022-02-13 03:33:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644723210000|2022-02-13 03:33:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644723220000|2022-02-13 03:33:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644723260000|2022-02-13 03:34:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644723270000|2022-02-13 03:34:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644723300000|2022-02-13 03:35:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644723330000|2022-02-13 03:35:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644723340000|2022-02-13 03:35:40|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644723350000|2022-02-13 03:35:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644723360000|2022-02-13 03:36:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644723380000|2022-02-13 03:36:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644723390000|2022-02-13 03:36:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1644723400000|2022-02-13 03:36:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644723410000|2022-02-13 03:36:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|8
1644723430000|2022-02-13 03:37:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644723470000|2022-02-13 03:37:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644723480000|2022-02-13 03:38:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644723530000|2022-02-13 03:38:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644723540000|2022-02-13 03:39:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644723570000|2022-02-13 03:39:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644723580000|2022-02-13 03:39:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644723600000|2022-02-13 03:40:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644723610000|2022-02-13 03:40:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644723620000|2022-02-13 03:40:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644723630000|2022-02-13 03:40:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644723670000|2022-02-13 03:41:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644723680000|2022-02-13 03:41:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1644723730000|2022-02-13 03:42:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644723750000|2022-02-13 03:42:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644723760000|2022-02-13 03:42:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644723780000|2022-02-13 03:43:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644723790000|2022-02-13 03:43:10|21.76|21.56|21.79|21.59|21.79|21.59|21.76|21.56|6
1644723800000|2022-02-13 03:43:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644723810000|2022-02-13 03:43:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1644723830000|2022-02-13 03:43:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644723840000|2022-02-13 03:44:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644723850000|2022-02-13 03:44:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644723860000|2022-02-13 03:44:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644723880000|2022-02-13 03:44:40|21.77|21.57|21.75|21.55|21.78|21.58|21.75|21.55|9
1644723890000|2022-02-13 03:44:50|21.76|21.56|21.75|21.55|21.76|21.56|21.74|21.54|8
1644723900000|2022-02-13 03:45:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644723910000|2022-02-13 03:45:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644723920000|2022-02-13 03:45:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|5
1644723930000|2022-02-13 03:45:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644723950000|2022-02-13 03:45:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1644724030000|2022-02-13 03:47:10|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|5
1644724040000|2022-02-13 03:47:20|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644724050000|2022-02-13 03:47:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644724120000|2022-02-13 03:48:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644724140000|2022-02-13 03:49:00|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644724220000|2022-02-13 03:50:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644724240000|2022-02-13 03:50:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644724250000|2022-02-13 03:50:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644724260000|2022-02-13 03:51:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644724290000|2022-02-13 03:51:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644724320000|2022-02-13 03:52:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644724330000|2022-02-13 03:52:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644724340000|2022-02-13 03:52:20|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|9
1644724350000|2022-02-13 03:52:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644724410000|2022-02-13 03:53:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644724430000|2022-02-13 03:53:50|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644724450000|2022-02-13 03:54:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644724460000|2022-02-13 03:54:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644724470000|2022-02-13 03:54:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644724480000|2022-02-13 03:54:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644724510000|2022-02-13 03:55:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644724540000|2022-02-13 03:55:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644724560000|2022-02-13 03:56:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644724580000|2022-02-13 03:56:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644724600000|2022-02-13 03:56:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644724640000|2022-02-13 03:57:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644724670000|2022-02-13 03:57:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1644724680000|2022-02-13 03:58:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644724740000|2022-02-13 03:59:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644724800000|2022-02-13 04:00:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644724840000|2022-02-13 04:00:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644724850000|2022-02-13 04:00:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644724920000|2022-02-13 04:02:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644724940000|2022-02-13 04:02:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644724950000|2022-02-13 04:02:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644724970000|2022-02-13 04:02:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644724980000|2022-02-13 04:03:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644724990000|2022-02-13 04:03:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644725010000|2022-02-13 04:03:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644725020000|2022-02-13 04:03:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644725040000|2022-02-13 04:04:00|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|4
1644725060000|2022-02-13 04:04:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644725100000|2022-02-13 04:05:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644725120000|2022-02-13 04:05:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644725130000|2022-02-13 04:05:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644725150000|2022-02-13 04:05:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644725170000|2022-02-13 04:06:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644725180000|2022-02-13 04:06:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1644725260000|2022-02-13 04:07:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644725280000|2022-02-13 04:08:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644725290000|2022-02-13 04:08:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644725300000|2022-02-13 04:08:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644725330000|2022-02-13 04:08:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644725340000|2022-02-13 04:09:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644725430000|2022-02-13 04:10:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644725450000|2022-02-13 04:10:50|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|7
1644725460000|2022-02-13 04:11:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644725500000|2022-02-13 04:11:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644725510000|2022-02-13 04:11:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644725520000|2022-02-13 04:12:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644725530000|2022-02-13 04:12:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644725540000|2022-02-13 04:12:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644725550000|2022-02-13 04:12:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644725580000|2022-02-13 04:13:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644725600000|2022-02-13 04:13:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644725630000|2022-02-13 04:13:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644725740000|2022-02-13 04:15:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644725760000|2022-02-13 04:16:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644725770000|2022-02-13 04:16:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644725790000|2022-02-13 04:16:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644725890000|2022-02-13 04:18:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644725900000|2022-02-13 04:18:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644725910000|2022-02-13 04:18:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644725920000|2022-02-13 04:18:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644725930000|2022-02-13 04:18:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644725960000|2022-02-13 04:19:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644725970000|2022-02-13 04:19:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644725980000|2022-02-13 04:19:40|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1644726030000|2022-02-13 04:20:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644726130000|2022-02-13 04:22:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726150000|2022-02-13 04:22:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726200000|2022-02-13 04:23:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644726230000|2022-02-13 04:23:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644726240000|2022-02-13 04:24:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644726290000|2022-02-13 04:24:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726350000|2022-02-13 04:25:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644726410000|2022-02-13 04:26:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644726420000|2022-02-13 04:27:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644726430000|2022-02-13 04:27:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726490000|2022-02-13 04:28:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726510000|2022-02-13 04:28:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726530000|2022-02-13 04:28:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|8
1644726540000|2022-02-13 04:29:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644726590000|2022-02-13 04:29:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|14
1644726600000|2022-02-13 04:30:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644726640000|2022-02-13 04:30:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726650000|2022-02-13 04:30:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1644726660000|2022-02-13 04:31:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644726700000|2022-02-13 04:31:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644726720000|2022-02-13 04:32:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726760000|2022-02-13 04:32:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726810000|2022-02-13 04:33:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726840000|2022-02-13 04:34:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726870000|2022-02-13 04:34:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644726880000|2022-02-13 04:34:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644726890000|2022-02-13 04:34:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644726930000|2022-02-13 04:35:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644726960000|2022-02-13 04:36:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644727000000|2022-02-13 04:36:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644727050000|2022-02-13 04:37:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644727060000|2022-02-13 04:37:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644727070000|2022-02-13 04:37:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644727090000|2022-02-13 04:38:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|11
1644727100000|2022-02-13 04:38:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644727120000|2022-02-13 04:38:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644727140000|2022-02-13 04:39:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644727150000|2022-02-13 04:39:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644727170000|2022-02-13 04:39:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644727180000|2022-02-13 04:39:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644727210000|2022-02-13 04:40:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644727250000|2022-02-13 04:40:50|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644727260000|2022-02-13 04:41:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|8
1644727310000|2022-02-13 04:41:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1644727320000|2022-02-13 04:42:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644727330000|2022-02-13 04:42:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644727340000|2022-02-13 04:42:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644727380000|2022-02-13 04:43:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644727410000|2022-02-13 04:43:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644727420000|2022-02-13 04:43:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644727530000|2022-02-13 04:45:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1644727540000|2022-02-13 04:45:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644727580000|2022-02-13 04:46:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644727590000|2022-02-13 04:46:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644727600000|2022-02-13 04:46:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644727610000|2022-02-13 04:46:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644727630000|2022-02-13 04:47:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644727650000|2022-02-13 04:47:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644727710000|2022-02-13 04:48:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644727720000|2022-02-13 04:48:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644727730000|2022-02-13 04:48:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644727750000|2022-02-13 04:49:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644727810000|2022-02-13 04:50:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644727860000|2022-02-13 04:51:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644727890000|2022-02-13 04:51:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644727900000|2022-02-13 04:51:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644727910000|2022-02-13 04:51:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644727940000|2022-02-13 04:52:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644727960000|2022-02-13 04:52:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644728000000|2022-02-13 04:53:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644728010000|2022-02-13 04:53:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644728020000|2022-02-13 04:53:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644728030000|2022-02-13 04:53:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644728050000|2022-02-13 04:54:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644728070000|2022-02-13 04:54:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644728090000|2022-02-13 04:54:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644728100000|2022-02-13 04:55:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728140000|2022-02-13 04:55:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728150000|2022-02-13 04:55:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644728160000|2022-02-13 04:56:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728170000|2022-02-13 04:56:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644728190000|2022-02-13 04:56:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728200000|2022-02-13 04:56:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644728210000|2022-02-13 04:56:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644728220000|2022-02-13 04:57:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644728230000|2022-02-13 04:57:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644728240000|2022-02-13 04:57:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728260000|2022-02-13 04:57:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644728270000|2022-02-13 04:57:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644728280000|2022-02-13 04:58:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644728290000|2022-02-13 04:58:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644728300000|2022-02-13 04:58:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644728310000|2022-02-13 04:58:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644728340000|2022-02-13 04:59:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728350000|2022-02-13 04:59:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728360000|2022-02-13 04:59:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644728370000|2022-02-13 04:59:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1644728380000|2022-02-13 04:59:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644728400000|2022-02-13 05:00:00|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644728410000|2022-02-13 05:00:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644728430000|2022-02-13 05:00:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1644728460000|2022-02-13 05:01:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644728470000|2022-02-13 05:01:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644728490000|2022-02-13 05:01:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644728510000|2022-02-13 05:01:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728520000|2022-02-13 05:02:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728540000|2022-02-13 05:02:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644728550000|2022-02-13 05:02:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644728580000|2022-02-13 05:03:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728600000|2022-02-13 05:03:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728610000|2022-02-13 05:03:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644728630000|2022-02-13 05:03:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644728640000|2022-02-13 05:04:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644728660000|2022-02-13 05:04:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644728800000|2022-02-13 05:06:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644728880000|2022-02-13 05:08:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644728890000|2022-02-13 05:08:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644728910000|2022-02-13 05:08:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644728920000|2022-02-13 05:08:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644728930000|2022-02-13 05:08:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644728940000|2022-02-13 05:09:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644728950000|2022-02-13 05:09:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644728990000|2022-02-13 05:09:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644729000000|2022-02-13 05:10:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644729020000|2022-02-13 05:10:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644729040000|2022-02-13 05:10:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644729060000|2022-02-13 05:11:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644729070000|2022-02-13 05:11:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644729080000|2022-02-13 05:11:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644729090000|2022-02-13 05:11:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644729110000|2022-02-13 05:11:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644729120000|2022-02-13 05:12:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644729130000|2022-02-13 05:12:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644729140000|2022-02-13 05:12:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644729160000|2022-02-13 05:12:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644729170000|2022-02-13 05:12:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644729190000|2022-02-13 05:13:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644729220000|2022-02-13 05:13:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644729240000|2022-02-13 05:14:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644729250000|2022-02-13 05:14:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644729270000|2022-02-13 05:14:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644729280000|2022-02-13 05:14:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644729300000|2022-02-13 05:15:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644729340000|2022-02-13 05:15:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644729350000|2022-02-13 05:15:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644729360000|2022-02-13 05:16:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644729370000|2022-02-13 05:16:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1644729390000|2022-02-13 05:16:30|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|8
1644729400000|2022-02-13 05:16:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644729420000|2022-02-13 05:17:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644729450000|2022-02-13 05:17:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|9
1644729530000|2022-02-13 05:18:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1644729540000|2022-02-13 05:19:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644729600000|2022-02-13 05:20:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644729610000|2022-02-13 05:20:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644729630000|2022-02-13 05:20:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644729650000|2022-02-13 05:20:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644729660000|2022-02-13 05:21:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644729710000|2022-02-13 05:21:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644729720000|2022-02-13 05:22:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1644729740000|2022-02-13 05:22:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644729760000|2022-02-13 05:22:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644729830000|2022-02-13 05:23:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1644729840000|2022-02-13 05:24:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644729900000|2022-02-13 05:25:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|8
1644729910000|2022-02-13 05:25:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644729920000|2022-02-13 05:25:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644729970000|2022-02-13 05:26:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644729980000|2022-02-13 05:26:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644729990000|2022-02-13 05:26:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644730000000|2022-02-13 05:26:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644730010000|2022-02-13 05:26:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644730070000|2022-02-13 05:27:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644730080000|2022-02-13 05:28:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644730110000|2022-02-13 05:28:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644730140000|2022-02-13 05:29:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644730160000|2022-02-13 05:29:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1644730170000|2022-02-13 05:29:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644730180000|2022-02-13 05:29:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644730190000|2022-02-13 05:29:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644730200000|2022-02-13 05:30:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644730210000|2022-02-13 05:30:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644730240000|2022-02-13 05:30:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644730250000|2022-02-13 05:30:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644730260000|2022-02-13 05:31:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644730280000|2022-02-13 05:31:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644730290000|2022-02-13 05:31:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644730300000|2022-02-13 05:31:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644730320000|2022-02-13 05:32:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644730330000|2022-02-13 05:32:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644730350000|2022-02-13 05:32:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730370000|2022-02-13 05:32:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730390000|2022-02-13 05:33:10|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|3
1644730400000|2022-02-13 05:33:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644730440000|2022-02-13 05:34:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730470000|2022-02-13 05:34:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644730480000|2022-02-13 05:34:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730520000|2022-02-13 05:35:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644730590000|2022-02-13 05:36:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730610000|2022-02-13 05:36:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730620000|2022-02-13 05:37:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1644730660000|2022-02-13 05:37:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730670000|2022-02-13 05:37:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730690000|2022-02-13 05:38:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730700000|2022-02-13 05:38:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644730710000|2022-02-13 05:38:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|5
1644730720000|2022-02-13 05:38:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644730730000|2022-02-13 05:38:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644730740000|2022-02-13 05:39:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644730750000|2022-02-13 05:39:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644730790000|2022-02-13 05:39:50|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|4
1644730800000|2022-02-13 05:40:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644730830000|2022-02-13 05:40:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644730840000|2022-02-13 05:40:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644730850000|2022-02-13 05:40:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644730860000|2022-02-13 05:41:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730880000|2022-02-13 05:41:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730890000|2022-02-13 05:41:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644730910000|2022-02-13 05:41:50|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644730940000|2022-02-13 05:42:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644730950000|2022-02-13 05:42:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644730980000|2022-02-13 05:43:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644730990000|2022-02-13 05:43:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644731000000|2022-02-13 05:43:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1644731010000|2022-02-13 05:43:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644731040000|2022-02-13 05:44:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1644731120000|2022-02-13 05:45:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644731130000|2022-02-13 05:45:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644731140000|2022-02-13 05:45:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|9
1644731160000|2022-02-13 05:46:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644731180000|2022-02-13 05:46:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644731200000|2022-02-13 05:46:40|21.71|21.51|21.68|21.48|21.72|21.52|21.67|21.47|10
1644731220000|2022-02-13 05:47:00|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644731230000|2022-02-13 05:47:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644731240000|2022-02-13 05:47:20|21.67|21.47|21.67|21.47|21.68|21.48|21.66|21.46|7
1644731250000|2022-02-13 05:47:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644731260000|2022-02-13 05:47:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644731280000|2022-02-13 05:48:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644731290000|2022-02-13 05:48:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644731340000|2022-02-13 05:49:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1644731350000|2022-02-13 05:49:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644731370000|2022-02-13 05:49:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644731400000|2022-02-13 05:50:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644731410000|2022-02-13 05:50:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644731440000|2022-02-13 05:50:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1644731470000|2022-02-13 05:51:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644731510000|2022-02-13 05:51:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644731520000|2022-02-13 05:52:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644731540000|2022-02-13 05:52:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644731570000|2022-02-13 05:52:50|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644731580000|2022-02-13 05:53:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1644731600000|2022-02-13 05:53:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644731610000|2022-02-13 05:53:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|7
1644731630000|2022-02-13 05:53:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644731650000|2022-02-13 05:54:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644731660000|2022-02-13 05:54:20|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|11
1644731670000|2022-02-13 05:54:30|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|9
1644731680000|2022-02-13 05:54:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644731690000|2022-02-13 05:54:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644731730000|2022-02-13 05:55:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644731740000|2022-02-13 05:55:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|9
1644731750000|2022-02-13 05:55:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644731760000|2022-02-13 05:56:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644731820000|2022-02-13 05:57:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644731860000|2022-02-13 05:57:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644731930000|2022-02-13 05:58:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644731940000|2022-02-13 05:59:00|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|6
1644731950000|2022-02-13 05:59:10|21.77|21.57|21.74|21.54|21.77|21.57|21.74|21.54|6
1644731980000|2022-02-13 05:59:40|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|5
1644731990000|2022-02-13 05:59:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644732000000|2022-02-13 06:00:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|8
1644732010000|2022-02-13 06:00:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644732020000|2022-02-13 06:00:20|21.71|21.51|21.74|21.54|21.74|21.54|21.71|21.51|6
1644732040000|2022-02-13 06:00:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644732080000|2022-02-13 06:01:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1644732090000|2022-02-13 06:01:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1644732100000|2022-02-13 06:01:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732110000|2022-02-13 06:01:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644732120000|2022-02-13 06:02:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644732200000|2022-02-13 06:03:20|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644732210000|2022-02-13 06:03:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|8
1644732230000|2022-02-13 06:03:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732260000|2022-02-13 06:04:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644732270000|2022-02-13 06:04:30|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|5
1644732280000|2022-02-13 06:04:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644732290000|2022-02-13 06:04:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1644732300000|2022-02-13 06:05:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644732320000|2022-02-13 06:05:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644732360000|2022-02-13 06:06:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732390000|2022-02-13 06:06:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644732400000|2022-02-13 06:06:40|21.73|21.53|21.74|21.54|21.75|21.55|21.73|21.53|8
1644732430000|2022-02-13 06:07:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732450000|2022-02-13 06:07:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644732460000|2022-02-13 06:07:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644732470000|2022-02-13 06:07:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644732520000|2022-02-13 06:08:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644732540000|2022-02-13 06:09:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732550000|2022-02-13 06:09:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1644732570000|2022-02-13 06:09:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644732590000|2022-02-13 06:09:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644732630000|2022-02-13 06:10:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644732650000|2022-02-13 06:10:50|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|3
1644732660000|2022-02-13 06:11:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644732670000|2022-02-13 06:11:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644732690000|2022-02-13 06:11:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1644732710000|2022-02-13 06:11:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644732720000|2022-02-13 06:12:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644732740000|2022-02-13 06:12:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644732770000|2022-02-13 06:12:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644732790000|2022-02-13 06:13:10|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|8
1644732800000|2022-02-13 06:13:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644732820000|2022-02-13 06:13:40|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644732830000|2022-02-13 06:13:50|21.76|21.56|21.78|21.58|21.78|21.58|21.76|21.56|3
1644732840000|2022-02-13 06:14:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644732860000|2022-02-13 06:14:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644732870000|2022-02-13 06:14:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644732900000|2022-02-13 06:15:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|4
1644732910000|2022-02-13 06:15:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644732920000|2022-02-13 06:15:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|6
1644732930000|2022-02-13 06:15:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644732970000|2022-02-13 06:16:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644732990000|2022-02-13 06:16:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644733020000|2022-02-13 06:17:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1644733030000|2022-02-13 06:17:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644733060000|2022-02-13 06:17:40|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644733070000|2022-02-13 06:17:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644733100000|2022-02-13 06:18:20|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644733120000|2022-02-13 06:18:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644733130000|2022-02-13 06:18:50|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644733140000|2022-02-13 06:19:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644733150000|2022-02-13 06:19:10|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644733160000|2022-02-13 06:19:20|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644733200000|2022-02-13 06:20:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|6
1644733210000|2022-02-13 06:20:10|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1644733220000|2022-02-13 06:20:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644733240000|2022-02-13 06:20:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644733280000|2022-02-13 06:21:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644733330000|2022-02-13 06:22:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733340000|2022-02-13 06:22:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644733360000|2022-02-13 06:22:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644733390000|2022-02-13 06:23:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733400000|2022-02-13 06:23:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644733420000|2022-02-13 06:23:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644733440000|2022-02-13 06:24:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644733450000|2022-02-13 06:24:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733460000|2022-02-13 06:24:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644733490000|2022-02-13 06:24:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733500000|2022-02-13 06:25:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1644733510000|2022-02-13 06:25:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644733520000|2022-02-13 06:25:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644733550000|2022-02-13 06:25:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644733560000|2022-02-13 06:26:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644733590000|2022-02-13 06:26:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733600000|2022-02-13 06:26:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644733610000|2022-02-13 06:26:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644733620000|2022-02-13 06:27:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|8
1644733750000|2022-02-13 06:29:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644733770000|2022-02-13 06:29:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644733800000|2022-02-13 06:30:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644733810000|2022-02-13 06:30:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644733820000|2022-02-13 06:30:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644733830000|2022-02-13 06:30:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|7
1644733860000|2022-02-13 06:31:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644733880000|2022-02-13 06:31:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1644733900000|2022-02-13 06:31:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644733910000|2022-02-13 06:31:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644733920000|2022-02-13 06:32:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644733930000|2022-02-13 06:32:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644733940000|2022-02-13 06:32:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644733950000|2022-02-13 06:32:30|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|3
1644733980000|2022-02-13 06:33:00|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644733990000|2022-02-13 06:33:10|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|10
1644734000000|2022-02-13 06:33:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644734010000|2022-02-13 06:33:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644734020000|2022-02-13 06:33:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644734090000|2022-02-13 06:34:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644734100000|2022-02-13 06:35:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644734110000|2022-02-13 06:35:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644734130000|2022-02-13 06:35:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644734140000|2022-02-13 06:35:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644734180000|2022-02-13 06:36:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644734190000|2022-02-13 06:36:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644734200000|2022-02-13 06:36:40|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|4
1644734210000|2022-02-13 06:36:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644734220000|2022-02-13 06:37:00|21.86|21.66|21.87|21.67|21.87|21.67|21.85|21.65|8
1644734230000|2022-02-13 06:37:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734250000|2022-02-13 06:37:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|8
1644734260000|2022-02-13 06:37:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644734270000|2022-02-13 06:37:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644734290000|2022-02-13 06:38:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644734300000|2022-02-13 06:38:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734310000|2022-02-13 06:38:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644734320000|2022-02-13 06:38:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734330000|2022-02-13 06:38:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734340000|2022-02-13 06:39:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644734350000|2022-02-13 06:39:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644734370000|2022-02-13 06:39:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644734400000|2022-02-13 06:40:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734410000|2022-02-13 06:40:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734420000|2022-02-13 06:40:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644734430000|2022-02-13 06:40:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644734440000|2022-02-13 06:40:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644734450000|2022-02-13 06:40:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644734460000|2022-02-13 06:41:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|10
1644734470000|2022-02-13 06:41:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644734480000|2022-02-13 06:41:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|7
1644734490000|2022-02-13 06:41:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734500000|2022-02-13 06:41:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644734510000|2022-02-13 06:41:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644734520000|2022-02-13 06:42:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734530000|2022-02-13 06:42:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734540000|2022-02-13 06:42:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734560000|2022-02-13 06:42:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734570000|2022-02-13 06:42:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644734580000|2022-02-13 06:43:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644734590000|2022-02-13 06:43:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644734640000|2022-02-13 06:44:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644734650000|2022-02-13 06:44:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734660000|2022-02-13 06:44:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734700000|2022-02-13 06:45:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644734710000|2022-02-13 06:45:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644734730000|2022-02-13 06:45:30|21.84|21.64|21.86|21.66|21.87|21.67|21.84|21.64|7
1644734760000|2022-02-13 06:46:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644734770000|2022-02-13 06:46:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644734780000|2022-02-13 06:46:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644734800000|2022-02-13 06:46:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644734820000|2022-02-13 06:47:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644734830000|2022-02-13 06:47:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644734850000|2022-02-13 06:47:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644734860000|2022-02-13 06:47:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644734870000|2022-02-13 06:47:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644734880000|2022-02-13 06:48:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644734890000|2022-02-13 06:48:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1644734900000|2022-02-13 06:48:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644735010000|2022-02-13 06:50:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644735020000|2022-02-13 06:50:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|10
1644735030000|2022-02-13 06:50:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644735040000|2022-02-13 06:50:40|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|7
1644735050000|2022-02-13 06:50:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644735070000|2022-02-13 06:51:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644735100000|2022-02-13 06:51:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735110000|2022-02-13 06:51:50|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644735140000|2022-02-13 06:52:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644735150000|2022-02-13 06:52:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735170000|2022-02-13 06:52:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735180000|2022-02-13 06:53:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644735230000|2022-02-13 06:53:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735240000|2022-02-13 06:54:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644735250000|2022-02-13 06:54:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644735260000|2022-02-13 06:54:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735280000|2022-02-13 06:54:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1644735300000|2022-02-13 06:55:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644735310000|2022-02-13 06:55:10|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|4
1644735330000|2022-02-13 06:55:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735350000|2022-02-13 06:55:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735370000|2022-02-13 06:56:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735380000|2022-02-13 06:56:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644735420000|2022-02-13 06:57:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735440000|2022-02-13 06:57:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644735500000|2022-02-13 06:58:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735520000|2022-02-13 06:58:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735530000|2022-02-13 06:58:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644735540000|2022-02-13 06:59:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735580000|2022-02-13 06:59:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644735590000|2022-02-13 06:59:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735600000|2022-02-13 07:00:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644735610000|2022-02-13 07:00:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644735620000|2022-02-13 07:00:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644735630000|2022-02-13 07:00:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644735640000|2022-02-13 07:00:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644735650000|2022-02-13 07:00:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1644735680000|2022-02-13 07:01:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735690000|2022-02-13 07:01:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644735720000|2022-02-13 07:02:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644735730000|2022-02-13 07:02:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644735740000|2022-02-13 07:02:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644735750000|2022-02-13 07:02:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644735770000|2022-02-13 07:02:50|21.93|21.73|21.95|21.75|21.95|21.75|21.93|21.73|7
1644735820000|2022-02-13 07:03:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644735830000|2022-02-13 07:03:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644735840000|2022-02-13 07:04:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644735850000|2022-02-13 07:04:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644735880000|2022-02-13 07:04:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644736010000|2022-02-13 07:06:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644736030000|2022-02-13 07:07:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644736050000|2022-02-13 07:07:30|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|3
1644736060000|2022-02-13 07:07:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644736090000|2022-02-13 07:08:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644736100000|2022-02-13 07:08:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644736110000|2022-02-13 07:08:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644736120000|2022-02-13 07:08:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644736150000|2022-02-13 07:09:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644736160000|2022-02-13 07:09:20|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644736170000|2022-02-13 07:09:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644736200000|2022-02-13 07:10:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644736220000|2022-02-13 07:10:20|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644736230000|2022-02-13 07:10:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644736300000|2022-02-13 07:11:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644736310000|2022-02-13 07:11:50|21.97|21.77|21.99|21.79|21.99|21.79|21.97|21.77|3
1644736360000|2022-02-13 07:12:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644736370000|2022-02-13 07:12:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644736390000|2022-02-13 07:13:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644736400000|2022-02-13 07:13:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644736410000|2022-02-13 07:13:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644736430000|2022-02-13 07:13:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644736440000|2022-02-13 07:14:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644736450000|2022-02-13 07:14:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644736470000|2022-02-13 07:14:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644736480000|2022-02-13 07:14:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644736500000|2022-02-13 07:15:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644736510000|2022-02-13 07:15:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644736590000|2022-02-13 07:16:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1644736600000|2022-02-13 07:16:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644736640000|2022-02-13 07:17:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644736680000|2022-02-13 07:18:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644736690000|2022-02-13 07:18:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1644736710000|2022-02-13 07:18:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644736720000|2022-02-13 07:18:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644736760000|2022-02-13 07:19:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644736770000|2022-02-13 07:19:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644736780000|2022-02-13 07:19:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644736800000|2022-02-13 07:20:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644736810000|2022-02-13 07:20:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644736820000|2022-02-13 07:20:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644736830000|2022-02-13 07:20:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644736860000|2022-02-13 07:21:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644736890000|2022-02-13 07:21:30|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|3
1644736920000|2022-02-13 07:22:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644736930000|2022-02-13 07:22:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1644737010000|2022-02-13 07:23:30|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644737060000|2022-02-13 07:24:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644737090000|2022-02-13 07:24:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644737130000|2022-02-13 07:25:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644737170000|2022-02-13 07:26:10|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644737180000|2022-02-13 07:26:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644737190000|2022-02-13 07:26:30|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|11
1644737200000|2022-02-13 07:26:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644737230000|2022-02-13 07:27:10|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644737240000|2022-02-13 07:27:20|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644737250000|2022-02-13 07:27:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644737290000|2022-02-13 07:28:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644737300000|2022-02-13 07:28:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644737330000|2022-02-13 07:28:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644737350000|2022-02-13 07:29:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644737400000|2022-02-13 07:30:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644737410000|2022-02-13 07:30:10|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644737490000|2022-02-13 07:31:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644737530000|2022-02-13 07:32:10|22.01|21.81|22|21.8|22.02|21.82|22|21.8|4
1644737550000|2022-02-13 07:32:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1644737570000|2022-02-13 07:32:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644737610000|2022-02-13 07:33:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644737700000|2022-02-13 07:35:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644737750000|2022-02-13 07:35:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644737760000|2022-02-13 07:36:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644737780000|2022-02-13 07:36:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644737790000|2022-02-13 07:36:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644737800000|2022-02-13 07:36:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644737810000|2022-02-13 07:36:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644737820000|2022-02-13 07:37:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644737830000|2022-02-13 07:37:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|9
1644737850000|2022-02-13 07:37:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1644737900000|2022-02-13 07:38:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644737910000|2022-02-13 07:38:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644737920000|2022-02-13 07:38:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644737940000|2022-02-13 07:39:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644737950000|2022-02-13 07:39:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644737960000|2022-02-13 07:39:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1644737970000|2022-02-13 07:39:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644737990000|2022-02-13 07:39:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644738000000|2022-02-13 07:40:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644738040000|2022-02-13 07:40:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644738050000|2022-02-13 07:40:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644738060000|2022-02-13 07:41:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644738070000|2022-02-13 07:41:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644738090000|2022-02-13 07:41:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644738100000|2022-02-13 07:41:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644738120000|2022-02-13 07:42:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644738140000|2022-02-13 07:42:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644738150000|2022-02-13 07:42:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644738160000|2022-02-13 07:42:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644738190000|2022-02-13 07:43:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644738200000|2022-02-13 07:43:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644738220000|2022-02-13 07:43:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644738230000|2022-02-13 07:43:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644738250000|2022-02-13 07:44:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1644738260000|2022-02-13 07:44:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1644738270000|2022-02-13 07:44:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644738280000|2022-02-13 07:44:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644738290000|2022-02-13 07:44:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644738320000|2022-02-13 07:45:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644738350000|2022-02-13 07:45:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644738400000|2022-02-13 07:46:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644738430000|2022-02-13 07:47:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644738440000|2022-02-13 07:47:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644738450000|2022-02-13 07:47:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1644738470000|2022-02-13 07:47:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644738490000|2022-02-13 07:48:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644738500000|2022-02-13 07:48:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644738520000|2022-02-13 07:48:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644738540000|2022-02-13 07:49:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644738600000|2022-02-13 07:50:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644738610000|2022-02-13 07:50:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644738620000|2022-02-13 07:50:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644738630000|2022-02-13 07:50:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644738680000|2022-02-13 07:51:20|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644738690000|2022-02-13 07:51:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644738700000|2022-02-13 07:51:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644738740000|2022-02-13 07:52:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644738770000|2022-02-13 07:52:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644738830000|2022-02-13 07:53:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644738890000|2022-02-13 07:54:50|22|21.8|21.99|21.79|22|21.8|21.98|21.78|4
1644738900000|2022-02-13 07:55:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644738920000|2022-02-13 07:55:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644738930000|2022-02-13 07:55:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644738940000|2022-02-13 07:55:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644738950000|2022-02-13 07:55:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644738990000|2022-02-13 07:56:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644739000000|2022-02-13 07:56:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644739020000|2022-02-13 07:57:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1644739030000|2022-02-13 07:57:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644739040000|2022-02-13 07:57:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644739050000|2022-02-13 07:57:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644739060000|2022-02-13 07:57:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644739080000|2022-02-13 07:58:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644739090000|2022-02-13 07:58:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644739190000|2022-02-13 07:59:50|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|7
1644739200000|2022-02-13 08:00:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644739210000|2022-02-13 08:00:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644739220000|2022-02-13 08:00:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644739260000|2022-02-13 08:01:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|13
1644739270000|2022-02-13 08:01:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644739280000|2022-02-13 08:01:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644739290000|2022-02-13 08:01:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644739300000|2022-02-13 08:01:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644739310000|2022-02-13 08:01:50|21.93|21.73|21.91|21.71|21.93|21.73|21.91|21.71|5
1644739350000|2022-02-13 08:02:30|21.92|21.72|21.93|21.73|21.93|21.73|21.91|21.71|6
1644739400000|2022-02-13 08:03:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644739410000|2022-02-13 08:03:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644739430000|2022-02-13 08:03:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644739440000|2022-02-13 08:04:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644739460000|2022-02-13 08:04:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644739470000|2022-02-13 08:04:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644739490000|2022-02-13 08:04:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644739500000|2022-02-13 08:05:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644739510000|2022-02-13 08:05:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644739520000|2022-02-13 08:05:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644739550000|2022-02-13 08:05:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644739560000|2022-02-13 08:06:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644739570000|2022-02-13 08:06:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644739580000|2022-02-13 08:06:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644739590000|2022-02-13 08:06:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644739600000|2022-02-13 08:06:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|15
1644739610000|2022-02-13 08:06:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644739630000|2022-02-13 08:07:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644739640000|2022-02-13 08:07:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644739650000|2022-02-13 08:07:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644739670000|2022-02-13 08:07:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644739680000|2022-02-13 08:08:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644739710000|2022-02-13 08:08:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644739720000|2022-02-13 08:08:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644739740000|2022-02-13 08:09:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644739760000|2022-02-13 08:09:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644739770000|2022-02-13 08:09:30|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|6
1644739780000|2022-02-13 08:09:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644739800000|2022-02-13 08:10:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644739810000|2022-02-13 08:10:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644739830000|2022-02-13 08:10:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644739840000|2022-02-13 08:10:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644739850000|2022-02-13 08:10:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644739860000|2022-02-13 08:11:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644739870000|2022-02-13 08:11:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644739890000|2022-02-13 08:11:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644739900000|2022-02-13 08:11:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1644739920000|2022-02-13 08:12:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644739930000|2022-02-13 08:12:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644739940000|2022-02-13 08:12:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644739970000|2022-02-13 08:12:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644739980000|2022-02-13 08:13:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644739990000|2022-02-13 08:13:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644740000000|2022-02-13 08:13:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644740020000|2022-02-13 08:13:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644740030000|2022-02-13 08:13:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644740040000|2022-02-13 08:14:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644740050000|2022-02-13 08:14:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644740060000|2022-02-13 08:14:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644740070000|2022-02-13 08:14:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644740080000|2022-02-13 08:14:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644740090000|2022-02-13 08:14:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644740130000|2022-02-13 08:15:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1644740140000|2022-02-13 08:15:40|21.96|21.76|21.98|21.78|21.98|21.78|21.96|21.76|3
1644740150000|2022-02-13 08:15:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1644740160000|2022-02-13 08:16:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644740170000|2022-02-13 08:16:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644740200000|2022-02-13 08:16:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644740210000|2022-02-13 08:16:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644740220000|2022-02-13 08:17:00|21.96|21.76|21.98|21.78|21.98|21.78|21.96|21.76|5
1644740230000|2022-02-13 08:17:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644740260000|2022-02-13 08:17:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644740290000|2022-02-13 08:18:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644740300000|2022-02-13 08:18:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740310000|2022-02-13 08:18:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740320000|2022-02-13 08:18:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740330000|2022-02-13 08:18:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740340000|2022-02-13 08:19:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644740350000|2022-02-13 08:19:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644740370000|2022-02-13 08:19:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1644740380000|2022-02-13 08:19:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740390000|2022-02-13 08:19:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740400000|2022-02-13 08:20:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644740450000|2022-02-13 08:20:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644740460000|2022-02-13 08:21:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1644740470000|2022-02-13 08:21:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|10
1644740480000|2022-02-13 08:21:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644740510000|2022-02-13 08:21:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644740520000|2022-02-13 08:22:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644740530000|2022-02-13 08:22:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644740600000|2022-02-13 08:23:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644740630000|2022-02-13 08:23:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644740640000|2022-02-13 08:24:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644740650000|2022-02-13 08:24:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644740670000|2022-02-13 08:24:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644740680000|2022-02-13 08:24:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644740780000|2022-02-13 08:26:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644740840000|2022-02-13 08:27:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1644740850000|2022-02-13 08:27:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644740860000|2022-02-13 08:27:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644740870000|2022-02-13 08:27:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644740880000|2022-02-13 08:28:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644740890000|2022-02-13 08:28:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644740900000|2022-02-13 08:28:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644740910000|2022-02-13 08:28:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|12
1644740920000|2022-02-13 08:28:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644740930000|2022-02-13 08:28:50|21.93|21.73|21.95|21.75|21.95|21.75|21.93|21.73|3
1644740980000|2022-02-13 08:29:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644741000000|2022-02-13 08:30:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644741030000|2022-02-13 08:30:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1644741040000|2022-02-13 08:30:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644741080000|2022-02-13 08:31:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644741100000|2022-02-13 08:31:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644741110000|2022-02-13 08:31:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|9
1644741120000|2022-02-13 08:32:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644741150000|2022-02-13 08:32:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644741220000|2022-02-13 08:33:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644741230000|2022-02-13 08:33:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644741280000|2022-02-13 08:34:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644741290000|2022-02-13 08:34:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644741310000|2022-02-13 08:35:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1644741320000|2022-02-13 08:35:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644741350000|2022-02-13 08:35:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644741360000|2022-02-13 08:36:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644741420000|2022-02-13 08:37:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644741430000|2022-02-13 08:37:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644741460000|2022-02-13 08:37:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644741540000|2022-02-13 08:39:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|7
1644741550000|2022-02-13 08:39:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|8
1644741580000|2022-02-13 08:39:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644741590000|2022-02-13 08:39:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644741600000|2022-02-13 08:40:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644741610000|2022-02-13 08:40:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644741620000|2022-02-13 08:40:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644741670000|2022-02-13 08:41:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644741700000|2022-02-13 08:41:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1644741710000|2022-02-13 08:41:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644741720000|2022-02-13 08:42:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644741730000|2022-02-13 08:42:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644741750000|2022-02-13 08:42:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644741760000|2022-02-13 08:42:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644741770000|2022-02-13 08:42:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644741790000|2022-02-13 08:43:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644741890000|2022-02-13 08:44:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644741900000|2022-02-13 08:45:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644742040000|2022-02-13 08:47:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644742090000|2022-02-13 08:48:10|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644742100000|2022-02-13 08:48:20|22.01|21.81|22.02|21.82|22.03|21.83|22.01|21.81|12
1644742110000|2022-02-13 08:48:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644742150000|2022-02-13 08:49:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644742160000|2022-02-13 08:49:20|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1644742170000|2022-02-13 08:49:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644742190000|2022-02-13 08:49:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644742200000|2022-02-13 08:50:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644742230000|2022-02-13 08:50:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644742310000|2022-02-13 08:51:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644742320000|2022-02-13 08:52:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644742330000|2022-02-13 08:52:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644742340000|2022-02-13 08:52:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644742350000|2022-02-13 08:52:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644742360000|2022-02-13 08:52:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644742370000|2022-02-13 08:52:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644742410000|2022-02-13 08:53:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644742420000|2022-02-13 08:53:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644742430000|2022-02-13 08:53:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644742550000|2022-02-13 08:55:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644742560000|2022-02-13 08:56:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644742600000|2022-02-13 08:56:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644742620000|2022-02-13 08:57:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644742630000|2022-02-13 08:57:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644742640000|2022-02-13 08:57:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644742700000|2022-02-13 08:58:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644742710000|2022-02-13 08:58:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644742720000|2022-02-13 08:58:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644742760000|2022-02-13 08:59:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644742770000|2022-02-13 08:59:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644742780000|2022-02-13 08:59:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|9
1644742790000|2022-02-13 08:59:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644742800000|2022-02-13 09:00:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644742810000|2022-02-13 09:00:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644742830000|2022-02-13 09:00:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644742840000|2022-02-13 09:00:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644742870000|2022-02-13 09:01:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644742880000|2022-02-13 09:01:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|9
1644742890000|2022-02-13 09:01:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644742910000|2022-02-13 09:01:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1644742920000|2022-02-13 09:02:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644742930000|2022-02-13 09:02:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644742940000|2022-02-13 09:02:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644742980000|2022-02-13 09:03:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644742990000|2022-02-13 09:03:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644743020000|2022-02-13 09:03:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644743030000|2022-02-13 09:03:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644743050000|2022-02-13 09:04:10|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|7
1644743060000|2022-02-13 09:04:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644743070000|2022-02-13 09:04:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1644743080000|2022-02-13 09:04:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644743090000|2022-02-13 09:04:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|8
1644743100000|2022-02-13 09:05:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644743130000|2022-02-13 09:05:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644743150000|2022-02-13 09:05:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644743160000|2022-02-13 09:06:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644743180000|2022-02-13 09:06:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644743190000|2022-02-13 09:06:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644743200000|2022-02-13 09:06:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644743210000|2022-02-13 09:06:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644743240000|2022-02-13 09:07:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644743270000|2022-02-13 09:07:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644743280000|2022-02-13 09:08:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644743290000|2022-02-13 09:08:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644743320000|2022-02-13 09:08:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644743330000|2022-02-13 09:08:50|21.98|21.78|21.97|21.77|21.98|21.78|21.96|21.76|6
1644743340000|2022-02-13 09:09:00|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644743350000|2022-02-13 09:09:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644743390000|2022-02-13 09:09:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644743460000|2022-02-13 09:11:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644743470000|2022-02-13 09:11:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644743480000|2022-02-13 09:11:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644743490000|2022-02-13 09:11:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644743500000|2022-02-13 09:11:40|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644743510000|2022-02-13 09:11:50|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644743530000|2022-02-13 09:12:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644743550000|2022-02-13 09:12:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644743560000|2022-02-13 09:12:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644743640000|2022-02-13 09:14:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644743650000|2022-02-13 09:14:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644743660000|2022-02-13 09:14:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644743680000|2022-02-13 09:14:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644743700000|2022-02-13 09:15:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644743770000|2022-02-13 09:16:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644743810000|2022-02-13 09:16:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1644743890000|2022-02-13 09:18:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644743910000|2022-02-13 09:18:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644743930000|2022-02-13 09:18:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644743940000|2022-02-13 09:19:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644743950000|2022-02-13 09:19:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644743960000|2022-02-13 09:19:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644743970000|2022-02-13 09:19:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644744000000|2022-02-13 09:20:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644744040000|2022-02-13 09:20:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644744090000|2022-02-13 09:21:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644744140000|2022-02-13 09:22:20|21.97|21.77|21.98|21.78|21.99|21.79|21.97|21.77|4
1644744260000|2022-02-13 09:24:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644744270000|2022-02-13 09:24:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644744350000|2022-02-13 09:25:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644744360000|2022-02-13 09:26:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644744400000|2022-02-13 09:26:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644744420000|2022-02-13 09:27:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644744430000|2022-02-13 09:27:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644744530000|2022-02-13 09:28:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744550000|2022-02-13 09:29:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644744590000|2022-02-13 09:29:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644744600000|2022-02-13 09:30:00|22|21.8|21.99|21.79|22|21.8|21.98|21.78|4
1644744610000|2022-02-13 09:30:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644744660000|2022-02-13 09:31:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644744680000|2022-02-13 09:31:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644744690000|2022-02-13 09:31:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1644744710000|2022-02-13 09:31:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644744720000|2022-02-13 09:32:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744730000|2022-02-13 09:32:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744750000|2022-02-13 09:32:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1644744760000|2022-02-13 09:32:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744770000|2022-02-13 09:32:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644744800000|2022-02-13 09:33:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1644744880000|2022-02-13 09:34:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744900000|2022-02-13 09:35:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644744910000|2022-02-13 09:35:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644744940000|2022-02-13 09:35:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644744960000|2022-02-13 09:36:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644744970000|2022-02-13 09:36:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644745040000|2022-02-13 09:37:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644745060000|2022-02-13 09:37:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644745080000|2022-02-13 09:38:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644745100000|2022-02-13 09:38:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644745110000|2022-02-13 09:38:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644745120000|2022-02-13 09:38:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1644745130000|2022-02-13 09:38:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644745160000|2022-02-13 09:39:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|8
1644745170000|2022-02-13 09:39:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644745180000|2022-02-13 09:39:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644745210000|2022-02-13 09:40:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644745220000|2022-02-13 09:40:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644745230000|2022-02-13 09:40:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|10
1644745240000|2022-02-13 09:40:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644745250000|2022-02-13 09:40:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644745260000|2022-02-13 09:41:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644745290000|2022-02-13 09:41:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644745320000|2022-02-13 09:42:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644745330000|2022-02-13 09:42:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644745350000|2022-02-13 09:42:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644745410000|2022-02-13 09:43:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644745420000|2022-02-13 09:43:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644745430000|2022-02-13 09:43:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644745460000|2022-02-13 09:44:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644745500000|2022-02-13 09:45:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644745510000|2022-02-13 09:45:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644745540000|2022-02-13 09:45:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644745550000|2022-02-13 09:45:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644745590000|2022-02-13 09:46:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644745680000|2022-02-13 09:48:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644745690000|2022-02-13 09:48:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1644745750000|2022-02-13 09:49:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644745810000|2022-02-13 09:50:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1644745830000|2022-02-13 09:50:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|7
1644745840000|2022-02-13 09:50:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644745850000|2022-02-13 09:50:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1644745860000|2022-02-13 09:51:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644745980000|2022-02-13 09:53:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644746010000|2022-02-13 09:53:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644746020000|2022-02-13 09:53:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644746030000|2022-02-13 09:53:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644746050000|2022-02-13 09:54:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1644746060000|2022-02-13 09:54:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1644746080000|2022-02-13 09:54:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644746090000|2022-02-13 09:54:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644746190000|2022-02-13 09:56:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644746310000|2022-02-13 09:58:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644746320000|2022-02-13 09:58:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644746330000|2022-02-13 09:58:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644746390000|2022-02-13 09:59:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644746400000|2022-02-13 10:00:00|22|21.8|21.98|21.78|22|21.8|21.98|21.78|5
1644746410000|2022-02-13 10:00:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1644746430000|2022-02-13 10:00:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644746440000|2022-02-13 10:00:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|10
1644746450000|2022-02-13 10:00:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644746470000|2022-02-13 10:01:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1644746480000|2022-02-13 10:01:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1644746490000|2022-02-13 10:01:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644746530000|2022-02-13 10:02:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644746540000|2022-02-13 10:02:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644746550000|2022-02-13 10:02:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|11
1644746580000|2022-02-13 10:03:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644746610000|2022-02-13 10:03:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644746630000|2022-02-13 10:03:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644746650000|2022-02-13 10:04:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644746670000|2022-02-13 10:04:30|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1644746690000|2022-02-13 10:04:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644746740000|2022-02-13 10:05:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644746750000|2022-02-13 10:05:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644746760000|2022-02-13 10:06:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644746780000|2022-02-13 10:06:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644746790000|2022-02-13 10:06:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644746800000|2022-02-13 10:06:40|21.97|21.77|21.96|21.76|21.97|21.77|21.95|21.75|8
1644746810000|2022-02-13 10:06:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1644746820000|2022-02-13 10:07:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1644746890000|2022-02-13 10:08:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644746900000|2022-02-13 10:08:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644746910000|2022-02-13 10:08:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644746920000|2022-02-13 10:08:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644746930000|2022-02-13 10:08:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644746940000|2022-02-13 10:09:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644746950000|2022-02-13 10:09:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644746970000|2022-02-13 10:09:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644746980000|2022-02-13 10:09:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644746990000|2022-02-13 10:09:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1644747000000|2022-02-13 10:10:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644747010000|2022-02-13 10:10:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644747070000|2022-02-13 10:11:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644747130000|2022-02-13 10:12:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644747140000|2022-02-13 10:12:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644747160000|2022-02-13 10:12:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644747220000|2022-02-13 10:13:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644747240000|2022-02-13 10:14:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644747250000|2022-02-13 10:14:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644747270000|2022-02-13 10:14:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644747280000|2022-02-13 10:14:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644747300000|2022-02-13 10:15:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644747310000|2022-02-13 10:15:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1644747320000|2022-02-13 10:15:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644747330000|2022-02-13 10:15:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644747340000|2022-02-13 10:15:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644747350000|2022-02-13 10:15:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644747490000|2022-02-13 10:18:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644747500000|2022-02-13 10:18:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644747530000|2022-02-13 10:18:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644747540000|2022-02-13 10:19:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|6
1644747590000|2022-02-13 10:19:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644747600000|2022-02-13 10:20:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644747620000|2022-02-13 10:20:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644747680000|2022-02-13 10:21:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644747730000|2022-02-13 10:22:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|6
1644747740000|2022-02-13 10:22:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644747760000|2022-02-13 10:22:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644747780000|2022-02-13 10:23:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644747800000|2022-02-13 10:23:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644747860000|2022-02-13 10:24:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644747870000|2022-02-13 10:24:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644747880000|2022-02-13 10:24:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644747890000|2022-02-13 10:24:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644747910000|2022-02-13 10:25:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644747990000|2022-02-13 10:26:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644748020000|2022-02-13 10:27:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644748030000|2022-02-13 10:27:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644748080000|2022-02-13 10:28:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644748090000|2022-02-13 10:28:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644748120000|2022-02-13 10:28:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644748180000|2022-02-13 10:29:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644748190000|2022-02-13 10:29:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644748220000|2022-02-13 10:30:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644748270000|2022-02-13 10:31:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644748280000|2022-02-13 10:31:20|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644748290000|2022-02-13 10:31:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644748310000|2022-02-13 10:31:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644748320000|2022-02-13 10:32:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644748330000|2022-02-13 10:32:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644748340000|2022-02-13 10:32:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644748360000|2022-02-13 10:32:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644748390000|2022-02-13 10:33:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644748400000|2022-02-13 10:33:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644748410000|2022-02-13 10:33:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644748430000|2022-02-13 10:33:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644748440000|2022-02-13 10:34:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644748450000|2022-02-13 10:34:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1644748480000|2022-02-13 10:34:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644748500000|2022-02-13 10:35:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644748510000|2022-02-13 10:35:10|22.08|21.88|22.11|21.91|22.11|21.91|22.07|21.87|6
1644748520000|2022-02-13 10:35:20|22.12|21.92|22.15|21.95|22.15|21.95|22.12|21.92|4
1644748530000|2022-02-13 10:35:30|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|15
1644748540000|2022-02-13 10:35:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644748550000|2022-02-13 10:35:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1644748560000|2022-02-13 10:36:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644748570000|2022-02-13 10:36:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644748580000|2022-02-13 10:36:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644748600000|2022-02-13 10:36:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644748630000|2022-02-13 10:37:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644748640000|2022-02-13 10:37:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|7
1644748650000|2022-02-13 10:37:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644748660000|2022-02-13 10:37:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644748680000|2022-02-13 10:38:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644748700000|2022-02-13 10:38:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644748710000|2022-02-13 10:38:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644748720000|2022-02-13 10:38:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644748730000|2022-02-13 10:38:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644748760000|2022-02-13 10:39:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|5
1644748780000|2022-02-13 10:39:40|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|3
1644748800000|2022-02-13 10:40:00|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|4
1644748810000|2022-02-13 10:40:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1644748830000|2022-02-13 10:40:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644748840000|2022-02-13 10:40:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644748850000|2022-02-13 10:40:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644748860000|2022-02-13 10:41:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644748870000|2022-02-13 10:41:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644748930000|2022-02-13 10:42:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644748940000|2022-02-13 10:42:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644748950000|2022-02-13 10:42:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|8
1644748960000|2022-02-13 10:42:40|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|7
1644748970000|2022-02-13 10:42:50|22.15|21.95|22.14|21.94|22.15|21.95|22.13|21.93|4
1644748980000|2022-02-13 10:43:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644748990000|2022-02-13 10:43:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1644749030000|2022-02-13 10:43:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644749040000|2022-02-13 10:44:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644749080000|2022-02-13 10:44:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|8
1644749100000|2022-02-13 10:45:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1644749110000|2022-02-13 10:45:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644749120000|2022-02-13 10:45:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644749130000|2022-02-13 10:45:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644749140000|2022-02-13 10:45:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644749160000|2022-02-13 10:46:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644749170000|2022-02-13 10:46:10|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644749180000|2022-02-13 10:46:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644749190000|2022-02-13 10:46:30|22.1|21.9|22.09|21.89|22.11|21.91|22.09|21.89|6
1644749230000|2022-02-13 10:47:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1644749240000|2022-02-13 10:47:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644749250000|2022-02-13 10:47:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644749260000|2022-02-13 10:47:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644749280000|2022-02-13 10:48:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1644749290000|2022-02-13 10:48:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644749300000|2022-02-13 10:48:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644749310000|2022-02-13 10:48:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1644749400000|2022-02-13 10:50:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644749430000|2022-02-13 10:50:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644749440000|2022-02-13 10:50:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644749450000|2022-02-13 10:50:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1644749460000|2022-02-13 10:51:00|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1644749500000|2022-02-13 10:51:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644749510000|2022-02-13 10:51:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644749530000|2022-02-13 10:52:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644749560000|2022-02-13 10:52:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644749580000|2022-02-13 10:53:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644749590000|2022-02-13 10:53:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644749600000|2022-02-13 10:53:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644749610000|2022-02-13 10:53:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644749630000|2022-02-13 10:53:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644749640000|2022-02-13 10:54:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644749650000|2022-02-13 10:54:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644749660000|2022-02-13 10:54:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644749670000|2022-02-13 10:54:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644749680000|2022-02-13 10:54:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1644749730000|2022-02-13 10:55:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644749740000|2022-02-13 10:55:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644749820000|2022-02-13 10:57:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1644749840000|2022-02-13 10:57:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644749870000|2022-02-13 10:57:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644749880000|2022-02-13 10:58:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644749900000|2022-02-13 10:58:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1644749930000|2022-02-13 10:58:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644749940000|2022-02-13 10:59:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1644749950000|2022-02-13 10:59:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644749960000|2022-02-13 10:59:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1644749970000|2022-02-13 10:59:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644749980000|2022-02-13 10:59:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644749990000|2022-02-13 10:59:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644750000000|2022-02-13 11:00:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644750010000|2022-02-13 11:00:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644750030000|2022-02-13 11:00:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644750050000|2022-02-13 11:00:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644750070000|2022-02-13 11:01:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644750080000|2022-02-13 11:01:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644750090000|2022-02-13 11:01:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644750100000|2022-02-13 11:01:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644750110000|2022-02-13 11:01:50|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644750120000|2022-02-13 11:02:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644750140000|2022-02-13 11:02:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644750160000|2022-02-13 11:02:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644750190000|2022-02-13 11:03:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644750200000|2022-02-13 11:03:20|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644750220000|2022-02-13 11:03:40|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1644750230000|2022-02-13 11:03:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1644750240000|2022-02-13 11:04:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|8
1644750270000|2022-02-13 11:04:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644750280000|2022-02-13 11:04:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|9
1644750290000|2022-02-13 11:04:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|8
1644750310000|2022-02-13 11:05:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|9
1644750320000|2022-02-13 11:05:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1644750330000|2022-02-13 11:05:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1644750340000|2022-02-13 11:05:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644750380000|2022-02-13 11:06:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644750420000|2022-02-13 11:07:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1644750430000|2022-02-13 11:07:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644750440000|2022-02-13 11:07:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644750450000|2022-02-13 11:07:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644750460000|2022-02-13 11:07:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644750480000|2022-02-13 11:08:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644750490000|2022-02-13 11:08:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644750630000|2022-02-13 11:10:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644750660000|2022-02-13 11:11:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644750690000|2022-02-13 11:11:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644750700000|2022-02-13 11:11:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1644750710000|2022-02-13 11:11:50|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1644750720000|2022-02-13 11:12:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644750730000|2022-02-13 11:12:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644750740000|2022-02-13 11:12:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1644750760000|2022-02-13 11:12:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644750790000|2022-02-13 11:13:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644750820000|2022-02-13 11:13:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644750830000|2022-02-13 11:13:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644750840000|2022-02-13 11:14:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644750850000|2022-02-13 11:14:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644750900000|2022-02-13 11:15:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1644750910000|2022-02-13 11:15:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644750940000|2022-02-13 11:15:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644750980000|2022-02-13 11:16:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644750990000|2022-02-13 11:16:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1644751010000|2022-02-13 11:16:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644751030000|2022-02-13 11:17:10|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|10
1644751040000|2022-02-13 11:17:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644751060000|2022-02-13 11:17:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644751080000|2022-02-13 11:18:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644751090000|2022-02-13 11:18:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644751100000|2022-02-13 11:18:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1644751110000|2022-02-13 11:18:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644751120000|2022-02-13 11:18:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1644751130000|2022-02-13 11:18:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1644751140000|2022-02-13 11:19:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1644751150000|2022-02-13 11:19:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1644751160000|2022-02-13 11:19:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644751170000|2022-02-13 11:19:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644751180000|2022-02-13 11:19:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|7
1644751200000|2022-02-13 11:20:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644751210000|2022-02-13 11:20:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644751230000|2022-02-13 11:20:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644751240000|2022-02-13 11:20:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644751280000|2022-02-13 11:21:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644751290000|2022-02-13 11:21:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1644751300000|2022-02-13 11:21:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644751320000|2022-02-13 11:22:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644751330000|2022-02-13 11:22:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1644751340000|2022-02-13 11:22:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644751350000|2022-02-13 11:22:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644751360000|2022-02-13 11:22:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644751370000|2022-02-13 11:22:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644751400000|2022-02-13 11:23:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644751450000|2022-02-13 11:24:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1644751490000|2022-02-13 11:24:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644751500000|2022-02-13 11:25:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644751510000|2022-02-13 11:25:10|22.24|22.04|22.25|22.05|22.25|22.05|22.23|22.03|6
1644751520000|2022-02-13 11:25:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|7
1644751530000|2022-02-13 11:25:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644751540000|2022-02-13 11:25:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644751550000|2022-02-13 11:25:50|22.27|22.07|22.27|22.07|22.28|22.08|22.26|22.06|8
1644751560000|2022-02-13 11:26:00|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|3
1644751570000|2022-02-13 11:26:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|6
1644751580000|2022-02-13 11:26:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644751590000|2022-02-13 11:26:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644751600000|2022-02-13 11:26:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644751630000|2022-02-13 11:27:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644751670000|2022-02-13 11:27:50|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644751680000|2022-02-13 11:28:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1644751690000|2022-02-13 11:28:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644751700000|2022-02-13 11:28:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644751720000|2022-02-13 11:28:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644751730000|2022-02-13 11:28:50|22.24|22.04|22.24|22.04|22.25|22.05|22.23|22.03|7
1644751740000|2022-02-13 11:29:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|12
1644751750000|2022-02-13 11:29:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1644751760000|2022-02-13 11:29:20|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|3
1644751770000|2022-02-13 11:29:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644751790000|2022-02-13 11:29:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644751800000|2022-02-13 11:30:00|22.27|22.07|22.26|22.06|22.28|22.08|22.26|22.06|4
1644751820000|2022-02-13 11:30:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644751850000|2022-02-13 11:30:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|7
1644751860000|2022-02-13 11:31:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|7
1644751880000|2022-02-13 11:31:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1644751890000|2022-02-13 11:31:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644751910000|2022-02-13 11:31:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644751920000|2022-02-13 11:32:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644751990000|2022-02-13 11:33:10|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1644752040000|2022-02-13 11:34:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1644752080000|2022-02-13 11:34:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644752090000|2022-02-13 11:34:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644752120000|2022-02-13 11:35:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644752130000|2022-02-13 11:35:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644752140000|2022-02-13 11:35:40|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|5
1644752150000|2022-02-13 11:35:50|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644752160000|2022-02-13 11:36:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644752170000|2022-02-13 11:36:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1644752180000|2022-02-13 11:36:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1644752190000|2022-02-13 11:36:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644752200000|2022-02-13 11:36:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644752210000|2022-02-13 11:36:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644752230000|2022-02-13 11:37:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644752240000|2022-02-13 11:37:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644752250000|2022-02-13 11:37:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644752260000|2022-02-13 11:37:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644752270000|2022-02-13 11:37:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644752290000|2022-02-13 11:38:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644752300000|2022-02-13 11:38:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|5
1644752310000|2022-02-13 11:38:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644752330000|2022-02-13 11:38:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1644752340000|2022-02-13 11:39:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|5
1644752350000|2022-02-13 11:39:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1644752370000|2022-02-13 11:39:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1644752390000|2022-02-13 11:39:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644752420000|2022-02-13 11:40:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1644752470000|2022-02-13 11:41:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1644752490000|2022-02-13 11:41:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1644752510000|2022-02-13 11:41:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644752520000|2022-02-13 11:42:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1644752530000|2022-02-13 11:42:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1644752540000|2022-02-13 11:42:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644752550000|2022-02-13 11:42:30|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1644752560000|2022-02-13 11:42:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1644752570000|2022-02-13 11:42:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644752640000|2022-02-13 11:44:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644752660000|2022-02-13 11:44:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644752670000|2022-02-13 11:44:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644752690000|2022-02-13 11:44:50|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1644752700000|2022-02-13 11:45:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644752710000|2022-02-13 11:45:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644752770000|2022-02-13 11:46:10|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644752790000|2022-02-13 11:46:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644752800000|2022-02-13 11:46:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644752810000|2022-02-13 11:46:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644752900000|2022-02-13 11:48:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644752910000|2022-02-13 11:48:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|7
1644752920000|2022-02-13 11:48:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644752940000|2022-02-13 11:49:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1644752950000|2022-02-13 11:49:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|9
1644752960000|2022-02-13 11:49:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644753000000|2022-02-13 11:50:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644753040000|2022-02-13 11:50:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644753060000|2022-02-13 11:51:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644753080000|2022-02-13 11:51:20|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644753110000|2022-02-13 11:51:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644753130000|2022-02-13 11:52:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|8
1644753150000|2022-02-13 11:52:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644753170000|2022-02-13 11:52:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644753180000|2022-02-13 11:53:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644753230000|2022-02-13 11:53:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644753240000|2022-02-13 11:54:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644753260000|2022-02-13 11:54:20|22.2|22|22.2|22|22.21|22.01|22.19|21.99|7
1644753270000|2022-02-13 11:54:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644753300000|2022-02-13 11:55:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|9
1644753310000|2022-02-13 11:55:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644753320000|2022-02-13 11:55:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644753330000|2022-02-13 11:55:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|10
1644753340000|2022-02-13 11:55:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644753360000|2022-02-13 11:56:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644753370000|2022-02-13 11:56:10|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1644753380000|2022-02-13 11:56:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1644753420000|2022-02-13 11:57:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644753430000|2022-02-13 11:57:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644753460000|2022-02-13 11:57:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644753470000|2022-02-13 11:57:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644753480000|2022-02-13 11:58:00|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644753490000|2022-02-13 11:58:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1644753510000|2022-02-13 11:58:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1644753520000|2022-02-13 11:58:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644753570000|2022-02-13 11:59:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644753590000|2022-02-13 11:59:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644753610000|2022-02-13 12:00:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644753620000|2022-02-13 12:00:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644753630000|2022-02-13 12:00:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1644753660000|2022-02-13 12:01:00|22.21|22.01|22.2|22|22.22|22.02|22.2|22|4
1644753670000|2022-02-13 12:01:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1644753680000|2022-02-13 12:01:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644753690000|2022-02-13 12:01:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644753700000|2022-02-13 12:01:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1644753710000|2022-02-13 12:01:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644753720000|2022-02-13 12:02:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1644753730000|2022-02-13 12:02:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|12
1644753740000|2022-02-13 12:02:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644753770000|2022-02-13 12:02:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644753790000|2022-02-13 12:03:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644753810000|2022-02-13 12:03:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|10
1644753830000|2022-02-13 12:03:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644753840000|2022-02-13 12:04:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644753850000|2022-02-13 12:04:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644753860000|2022-02-13 12:04:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644753870000|2022-02-13 12:04:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644753880000|2022-02-13 12:04:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644753890000|2022-02-13 12:04:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644753920000|2022-02-13 12:05:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644753930000|2022-02-13 12:05:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644753980000|2022-02-13 12:06:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644753990000|2022-02-13 12:06:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644754000000|2022-02-13 12:06:40|22.22|22.02|22.2|22|22.22|22.02|22.2|22|3
1644754010000|2022-02-13 12:06:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644754020000|2022-02-13 12:07:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644754030000|2022-02-13 12:07:10|22.2|22|22.2|22|22.21|22.01|22.2|22|9
1644754050000|2022-02-13 12:07:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644754060000|2022-02-13 12:07:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1644754110000|2022-02-13 12:08:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644754130000|2022-02-13 12:08:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644754150000|2022-02-13 12:09:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644754160000|2022-02-13 12:09:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644754170000|2022-02-13 12:09:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644754190000|2022-02-13 12:09:50|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644754230000|2022-02-13 12:10:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644754240000|2022-02-13 12:10:40|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644754250000|2022-02-13 12:10:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644754260000|2022-02-13 12:11:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1644754270000|2022-02-13 12:11:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1644754280000|2022-02-13 12:11:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644754290000|2022-02-13 12:11:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644754310000|2022-02-13 12:11:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|8
1644754320000|2022-02-13 12:12:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644754350000|2022-02-13 12:12:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644754370000|2022-02-13 12:12:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644754390000|2022-02-13 12:13:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644754430000|2022-02-13 12:13:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644754470000|2022-02-13 12:14:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644754480000|2022-02-13 12:14:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|9
1644754490000|2022-02-13 12:14:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644754500000|2022-02-13 12:15:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644754520000|2022-02-13 12:15:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644754530000|2022-02-13 12:15:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644754540000|2022-02-13 12:15:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644754550000|2022-02-13 12:15:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644754560000|2022-02-13 12:16:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644754580000|2022-02-13 12:16:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1644754590000|2022-02-13 12:16:30|22.16|21.96|22.18|21.98|22.18|21.98|22.16|21.96|3
1644754600000|2022-02-13 12:16:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1644754630000|2022-02-13 12:17:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644754650000|2022-02-13 12:17:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644754700000|2022-02-13 12:18:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644754710000|2022-02-13 12:18:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644754720000|2022-02-13 12:18:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1644754730000|2022-02-13 12:18:50|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644754750000|2022-02-13 12:19:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644754780000|2022-02-13 12:19:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644754800000|2022-02-13 12:20:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644754810000|2022-02-13 12:20:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1644754820000|2022-02-13 12:20:20|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644754830000|2022-02-13 12:20:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644754850000|2022-02-13 12:20:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1644754860000|2022-02-13 12:21:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644754880000|2022-02-13 12:21:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644754890000|2022-02-13 12:21:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|7
1644754950000|2022-02-13 12:22:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644754990000|2022-02-13 12:23:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644755010000|2022-02-13 12:23:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644755020000|2022-02-13 12:23:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644755050000|2022-02-13 12:24:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|8
1644755060000|2022-02-13 12:24:20|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1644755070000|2022-02-13 12:24:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|11
1644755080000|2022-02-13 12:24:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|18
1644755090000|2022-02-13 12:24:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1644755110000|2022-02-13 12:25:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644755120000|2022-02-13 12:25:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644755150000|2022-02-13 12:25:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644755200000|2022-02-13 12:26:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644755210000|2022-02-13 12:26:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1644755220000|2022-02-13 12:27:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644755230000|2022-02-13 12:27:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644755240000|2022-02-13 12:27:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1644755290000|2022-02-13 12:28:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644755300000|2022-02-13 12:28:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1644755310000|2022-02-13 12:28:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644755360000|2022-02-13 12:29:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1644755410000|2022-02-13 12:30:10|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|4
1644755420000|2022-02-13 12:30:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644755440000|2022-02-13 12:30:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|7
1644755460000|2022-02-13 12:31:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644755470000|2022-02-13 12:31:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644755480000|2022-02-13 12:31:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644755490000|2022-02-13 12:31:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644755500000|2022-02-13 12:31:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644755510000|2022-02-13 12:31:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1644755520000|2022-02-13 12:32:00|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644755530000|2022-02-13 12:32:10|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|14
1644755540000|2022-02-13 12:32:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644755560000|2022-02-13 12:32:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644755570000|2022-02-13 12:32:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644755580000|2022-02-13 12:33:00|22.23|22.03|22.24|22.04|22.24|22.04|22.22|22.02|4
1644755590000|2022-02-13 12:33:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1644755600000|2022-02-13 12:33:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644755640000|2022-02-13 12:34:00|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1644755650000|2022-02-13 12:34:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644755700000|2022-02-13 12:35:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644755710000|2022-02-13 12:35:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644755730000|2022-02-13 12:35:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644755740000|2022-02-13 12:35:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644755750000|2022-02-13 12:35:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644755770000|2022-02-13 12:36:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644755780000|2022-02-13 12:36:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1644755790000|2022-02-13 12:36:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644755820000|2022-02-13 12:37:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644755830000|2022-02-13 12:37:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644755840000|2022-02-13 12:37:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644755860000|2022-02-13 12:37:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644755870000|2022-02-13 12:37:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644755880000|2022-02-13 12:38:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644755900000|2022-02-13 12:38:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644755930000|2022-02-13 12:38:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644755940000|2022-02-13 12:39:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1644755950000|2022-02-13 12:39:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1644755970000|2022-02-13 12:39:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644756040000|2022-02-13 12:40:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644756060000|2022-02-13 12:41:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644756130000|2022-02-13 12:42:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1644756140000|2022-02-13 12:42:20|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1644756150000|2022-02-13 12:42:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644756160000|2022-02-13 12:42:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644756180000|2022-02-13 12:43:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644756190000|2022-02-13 12:43:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644756230000|2022-02-13 12:43:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644756250000|2022-02-13 12:44:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644756260000|2022-02-13 12:44:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644756300000|2022-02-13 12:45:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644756350000|2022-02-13 12:45:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644756370000|2022-02-13 12:46:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1644756380000|2022-02-13 12:46:20|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|3
1644756390000|2022-02-13 12:46:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644756400000|2022-02-13 12:46:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644756410000|2022-02-13 12:46:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644756450000|2022-02-13 12:47:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644756490000|2022-02-13 12:48:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1644756500000|2022-02-13 12:48:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1644756520000|2022-02-13 12:48:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644756530000|2022-02-13 12:48:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1644756550000|2022-02-13 12:49:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1644756560000|2022-02-13 12:49:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644756580000|2022-02-13 12:49:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644756590000|2022-02-13 12:49:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644756610000|2022-02-13 12:50:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644756620000|2022-02-13 12:50:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644756630000|2022-02-13 12:50:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644756640000|2022-02-13 12:50:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644756650000|2022-02-13 12:50:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644756660000|2022-02-13 12:51:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644756670000|2022-02-13 12:51:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644756680000|2022-02-13 12:51:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644756690000|2022-02-13 12:51:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644756700000|2022-02-13 12:51:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644756710000|2022-02-13 12:51:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644756720000|2022-02-13 12:52:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1644756730000|2022-02-13 12:52:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|12
1644756740000|2022-02-13 12:52:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644756750000|2022-02-13 12:52:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644756760000|2022-02-13 12:52:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644756770000|2022-02-13 12:52:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644756830000|2022-02-13 12:53:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|8
1644756840000|2022-02-13 12:54:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644756860000|2022-02-13 12:54:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644756870000|2022-02-13 12:54:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644756940000|2022-02-13 12:55:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644756950000|2022-02-13 12:55:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644756960000|2022-02-13 12:56:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1644756970000|2022-02-13 12:56:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644756980000|2022-02-13 12:56:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644756990000|2022-02-13 12:56:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1644757000000|2022-02-13 12:56:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644757030000|2022-02-13 12:57:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644757040000|2022-02-13 12:57:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644757050000|2022-02-13 12:57:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644757070000|2022-02-13 12:57:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644757090000|2022-02-13 12:58:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644757100000|2022-02-13 12:58:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644757120000|2022-02-13 12:58:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1644757130000|2022-02-13 12:58:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1644757170000|2022-02-13 12:59:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644757190000|2022-02-13 12:59:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644757200000|2022-02-13 13:00:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644757230000|2022-02-13 13:00:30|22.2|22|22.18|21.98|22.2|22|22.18|21.98|5
1644757240000|2022-02-13 13:00:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644757250000|2022-02-13 13:00:50|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|10
1644757260000|2022-02-13 13:01:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644757270000|2022-02-13 13:01:10|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|8
1644757280000|2022-02-13 13:01:20|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|4
1644757290000|2022-02-13 13:01:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644757300000|2022-02-13 13:01:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644757310000|2022-02-13 13:01:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644757330000|2022-02-13 13:02:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644757340000|2022-02-13 13:02:20|22.14|21.94|22.13|21.93|22.14|21.94|22.12|21.92|10
1644757350000|2022-02-13 13:02:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1644757360000|2022-02-13 13:02:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644757370000|2022-02-13 13:02:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644757380000|2022-02-13 13:03:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|7
1644757390000|2022-02-13 13:03:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644757400000|2022-02-13 13:03:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644757430000|2022-02-13 13:03:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644757440000|2022-02-13 13:04:00|22.14|21.94|22.17|21.97|22.17|21.97|22.14|21.94|4
1644757450000|2022-02-13 13:04:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644757460000|2022-02-13 13:04:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644757480000|2022-02-13 13:04:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644757490000|2022-02-13 13:04:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644757500000|2022-02-13 13:05:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644757510000|2022-02-13 13:05:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644757520000|2022-02-13 13:05:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644757530000|2022-02-13 13:05:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644757540000|2022-02-13 13:05:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644757550000|2022-02-13 13:05:50|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1644757560000|2022-02-13 13:06:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644757570000|2022-02-13 13:06:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1644757580000|2022-02-13 13:06:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644757590000|2022-02-13 13:06:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644757600000|2022-02-13 13:06:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644757610000|2022-02-13 13:06:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644757630000|2022-02-13 13:07:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644757640000|2022-02-13 13:07:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644757670000|2022-02-13 13:07:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644757720000|2022-02-13 13:08:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644757760000|2022-02-13 13:09:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644757770000|2022-02-13 13:09:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644757790000|2022-02-13 13:09:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644757830000|2022-02-13 13:10:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644757840000|2022-02-13 13:10:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644757850000|2022-02-13 13:10:50|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|4
1644757860000|2022-02-13 13:11:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644757880000|2022-02-13 13:11:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644757900000|2022-02-13 13:11:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644757910000|2022-02-13 13:11:50|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644757920000|2022-02-13 13:12:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1644757930000|2022-02-13 13:12:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644757940000|2022-02-13 13:12:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1644757950000|2022-02-13 13:12:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644758010000|2022-02-13 13:13:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644758020000|2022-02-13 13:13:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644758030000|2022-02-13 13:13:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|7
1644758040000|2022-02-13 13:14:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644758060000|2022-02-13 13:14:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644758090000|2022-02-13 13:14:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644758120000|2022-02-13 13:15:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644758130000|2022-02-13 13:15:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1644758140000|2022-02-13 13:15:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1644758150000|2022-02-13 13:15:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644758160000|2022-02-13 13:16:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644758170000|2022-02-13 13:16:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1644758190000|2022-02-13 13:16:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644758200000|2022-02-13 13:16:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644758210000|2022-02-13 13:16:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644758220000|2022-02-13 13:17:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644758230000|2022-02-13 13:17:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644758240000|2022-02-13 13:17:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644758250000|2022-02-13 13:17:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|8
1644758260000|2022-02-13 13:17:40|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644758270000|2022-02-13 13:17:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644758280000|2022-02-13 13:18:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644758330000|2022-02-13 13:18:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1644758340000|2022-02-13 13:19:00|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|5
1644758350000|2022-02-13 13:19:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1644758360000|2022-02-13 13:19:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1644758410000|2022-02-13 13:20:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644758420000|2022-02-13 13:20:20|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644758430000|2022-02-13 13:20:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644758440000|2022-02-13 13:20:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644758490000|2022-02-13 13:21:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644758500000|2022-02-13 13:21:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644758510000|2022-02-13 13:21:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1644758520000|2022-02-13 13:22:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1644758540000|2022-02-13 13:22:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644758570000|2022-02-13 13:22:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644758580000|2022-02-13 13:23:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1644758710000|2022-02-13 13:25:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644758730000|2022-02-13 13:25:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644758740000|2022-02-13 13:25:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644758760000|2022-02-13 13:26:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644758810000|2022-02-13 13:26:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644758820000|2022-02-13 13:27:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1644758890000|2022-02-13 13:28:10|22.23|22.03|22.22|22.02|22.23|22.03|22.21|22.01|4
1644758900000|2022-02-13 13:28:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1644759000000|2022-02-13 13:30:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644759010000|2022-02-13 13:30:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1644759020000|2022-02-13 13:30:20|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1644759090000|2022-02-13 13:31:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644759100000|2022-02-13 13:31:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644759110000|2022-02-13 13:31:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1644759120000|2022-02-13 13:32:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644759150000|2022-02-13 13:32:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|8
1644759160000|2022-02-13 13:32:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1644759170000|2022-02-13 13:32:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1644759180000|2022-02-13 13:33:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1644759190000|2022-02-13 13:33:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1644759200000|2022-02-13 13:33:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1644759210000|2022-02-13 13:33:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1644759220000|2022-02-13 13:33:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1644759330000|2022-02-13 13:35:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644759340000|2022-02-13 13:35:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644759370000|2022-02-13 13:36:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644759390000|2022-02-13 13:36:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644759400000|2022-02-13 13:36:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644759410000|2022-02-13 13:36:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1644759420000|2022-02-13 13:37:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644759450000|2022-02-13 13:37:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644759460000|2022-02-13 13:37:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644759470000|2022-02-13 13:37:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644759490000|2022-02-13 13:38:10|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644759500000|2022-02-13 13:38:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644759510000|2022-02-13 13:38:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644759560000|2022-02-13 13:39:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644759570000|2022-02-13 13:39:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1644759600000|2022-02-13 13:40:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644759610000|2022-02-13 13:40:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644759710000|2022-02-13 13:41:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644759750000|2022-02-13 13:42:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644759820000|2022-02-13 13:43:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644759920000|2022-02-13 13:45:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644759930000|2022-02-13 13:45:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644759940000|2022-02-13 13:45:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1644760010000|2022-02-13 13:46:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|11
1644760030000|2022-02-13 13:47:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644760040000|2022-02-13 13:47:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|5
1644760050000|2022-02-13 13:47:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644760060000|2022-02-13 13:47:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644760090000|2022-02-13 13:48:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1644760100000|2022-02-13 13:48:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760110000|2022-02-13 13:48:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644760170000|2022-02-13 13:49:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644760200000|2022-02-13 13:50:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644760210000|2022-02-13 13:50:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760220000|2022-02-13 13:50:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644760260000|2022-02-13 13:51:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644760270000|2022-02-13 13:51:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644760290000|2022-02-13 13:51:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644760300000|2022-02-13 13:51:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644760320000|2022-02-13 13:52:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644760340000|2022-02-13 13:52:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760480000|2022-02-13 13:54:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644760490000|2022-02-13 13:54:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644760500000|2022-02-13 13:55:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760540000|2022-02-13 13:55:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644760550000|2022-02-13 13:55:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644760570000|2022-02-13 13:56:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1644760580000|2022-02-13 13:56:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644760590000|2022-02-13 13:56:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1644760620000|2022-02-13 13:57:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644760630000|2022-02-13 13:57:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760640000|2022-02-13 13:57:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644760660000|2022-02-13 13:57:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760690000|2022-02-13 13:58:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644760750000|2022-02-13 13:59:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644760770000|2022-02-13 13:59:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|12
1644760780000|2022-02-13 13:59:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760800000|2022-02-13 14:00:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644760910000|2022-02-13 14:01:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644760920000|2022-02-13 14:02:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644760930000|2022-02-13 14:02:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644760970000|2022-02-13 14:02:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644760980000|2022-02-13 14:03:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644760990000|2022-02-13 14:03:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644761060000|2022-02-13 14:04:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1644761080000|2022-02-13 14:04:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644761100000|2022-02-13 14:05:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644761130000|2022-02-13 14:05:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644761140000|2022-02-13 14:05:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644761150000|2022-02-13 14:05:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644761160000|2022-02-13 14:06:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644761220000|2022-02-13 14:07:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644761260000|2022-02-13 14:07:40|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|7
1644761280000|2022-02-13 14:08:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644761290000|2022-02-13 14:08:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644761300000|2022-02-13 14:08:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1644761310000|2022-02-13 14:08:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644761330000|2022-02-13 14:08:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644761350000|2022-02-13 14:09:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644761360000|2022-02-13 14:09:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|8
1644761420000|2022-02-13 14:10:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|5
1644761430000|2022-02-13 14:10:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644761440000|2022-02-13 14:10:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644761470000|2022-02-13 14:11:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644761480000|2022-02-13 14:11:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644761490000|2022-02-13 14:11:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644761540000|2022-02-13 14:12:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1644761640000|2022-02-13 14:14:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1644761660000|2022-02-13 14:14:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644761670000|2022-02-13 14:14:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644761680000|2022-02-13 14:14:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644761710000|2022-02-13 14:15:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644761720000|2022-02-13 14:15:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644761740000|2022-02-13 14:15:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1644761750000|2022-02-13 14:15:50|22.21|22.01|22.25|22.05|22.25|22.05|22.21|22.01|7
1644761760000|2022-02-13 14:16:00|22.24|22.04|22.24|22.04|22.25|22.05|22.23|22.03|9
1644761770000|2022-02-13 14:16:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1644761780000|2022-02-13 14:16:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644761790000|2022-02-13 14:16:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644761800000|2022-02-13 14:16:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1644761810000|2022-02-13 14:16:50|22.25|22.05|22.26|22.06|22.27|22.07|22.25|22.05|8
1644761820000|2022-02-13 14:17:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1644761830000|2022-02-13 14:17:10|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|4
1644761840000|2022-02-13 14:17:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644761850000|2022-02-13 14:17:30|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1644761870000|2022-02-13 14:17:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1644761880000|2022-02-13 14:18:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1644761890000|2022-02-13 14:18:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|8
1644761900000|2022-02-13 14:18:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1644761910000|2022-02-13 14:18:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644761920000|2022-02-13 14:18:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|8
1644761930000|2022-02-13 14:18:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1644761940000|2022-02-13 14:19:00|22.18|21.98|22.16|21.96|22.19|21.99|22.16|21.96|5
1644761950000|2022-02-13 14:19:10|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|3
1644761980000|2022-02-13 14:19:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644761990000|2022-02-13 14:19:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644762000000|2022-02-13 14:20:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1644762030000|2022-02-13 14:20:30|22.13|21.93|22.12|21.92|22.13|21.93|22.11|21.91|6
1644762040000|2022-02-13 14:20:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1644762050000|2022-02-13 14:20:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1644762070000|2022-02-13 14:21:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1644762080000|2022-02-13 14:21:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644762090000|2022-02-13 14:21:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1644762100000|2022-02-13 14:21:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644762110000|2022-02-13 14:21:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644762120000|2022-02-13 14:22:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644762130000|2022-02-13 14:22:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|9
1644762160000|2022-02-13 14:22:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1644762200000|2022-02-13 14:23:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644762220000|2022-02-13 14:23:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644762230000|2022-02-13 14:23:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1644762250000|2022-02-13 14:24:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644762260000|2022-02-13 14:24:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644762290000|2022-02-13 14:24:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644762320000|2022-02-13 14:25:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1644762340000|2022-02-13 14:25:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1644762380000|2022-02-13 14:26:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644762390000|2022-02-13 14:26:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1644762400000|2022-02-13 14:26:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644762420000|2022-02-13 14:27:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|6
1644762430000|2022-02-13 14:27:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644762440000|2022-02-13 14:27:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1644762450000|2022-02-13 14:27:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644762480000|2022-02-13 14:28:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1644762490000|2022-02-13 14:28:10|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1644762500000|2022-02-13 14:28:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644762560000|2022-02-13 14:29:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644762570000|2022-02-13 14:29:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1644762580000|2022-02-13 14:29:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1644762590000|2022-02-13 14:29:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1644762600000|2022-02-13 14:30:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644762610000|2022-02-13 14:30:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1644762620000|2022-02-13 14:30:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644762630000|2022-02-13 14:30:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1644762640000|2022-02-13 14:30:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1644762650000|2022-02-13 14:30:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644762670000|2022-02-13 14:31:10|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1644762680000|2022-02-13 14:31:20|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644762690000|2022-02-13 14:31:30|22.07|21.87|22.04|21.84|22.07|21.87|22.04|21.84|8
1644762700000|2022-02-13 14:31:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644762720000|2022-02-13 14:32:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644762730000|2022-02-13 14:32:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644762740000|2022-02-13 14:32:20|22.02|21.82|22.01|21.81|22.03|21.83|22.01|21.81|6
1644762750000|2022-02-13 14:32:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644762760000|2022-02-13 14:32:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|8
1644762770000|2022-02-13 14:32:50|21.98|21.78|22|21.8|22|21.8|21.98|21.78|11
1644762780000|2022-02-13 14:33:00|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|7
1644762790000|2022-02-13 14:33:10|22.02|21.82|22.02|21.82|22.03|21.83|22.01|21.81|7
1644762800000|2022-02-13 14:33:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1644762810000|2022-02-13 14:33:30|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|9
1644762840000|2022-02-13 14:34:00|22.01|21.81|21.99|21.79|22.01|21.81|21.99|21.79|3
1644762850000|2022-02-13 14:34:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644762880000|2022-02-13 14:34:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644762890000|2022-02-13 14:34:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644762900000|2022-02-13 14:35:00|21.97|21.77|21.99|21.79|21.99|21.79|21.97|21.77|3
1644762910000|2022-02-13 14:35:10|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644762920000|2022-02-13 14:35:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1644762930000|2022-02-13 14:35:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644762940000|2022-02-13 14:35:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644762960000|2022-02-13 14:36:00|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|8
1644762970000|2022-02-13 14:36:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644762980000|2022-02-13 14:36:20|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|3
1644762990000|2022-02-13 14:36:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644763000000|2022-02-13 14:36:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644763010000|2022-02-13 14:36:50|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644763020000|2022-02-13 14:37:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644763030000|2022-02-13 14:37:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644763040000|2022-02-13 14:37:20|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|4
1644763050000|2022-02-13 14:37:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1644763060000|2022-02-13 14:37:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644763070000|2022-02-13 14:37:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644763080000|2022-02-13 14:38:00|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|6
1644763090000|2022-02-13 14:38:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644763100000|2022-02-13 14:38:20|21.99|21.79|22|21.8|22|21.8|21.98|21.78|4
1644763130000|2022-02-13 14:38:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644763140000|2022-02-13 14:39:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644763150000|2022-02-13 14:39:10|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644763160000|2022-02-13 14:39:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644763170000|2022-02-13 14:39:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644763230000|2022-02-13 14:40:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644763240000|2022-02-13 14:40:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644763250000|2022-02-13 14:40:50|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|7
1644763260000|2022-02-13 14:41:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644763300000|2022-02-13 14:41:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644763320000|2022-02-13 14:42:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1644763390000|2022-02-13 14:43:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644763430000|2022-02-13 14:43:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644763440000|2022-02-13 14:44:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644763450000|2022-02-13 14:44:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644763460000|2022-02-13 14:44:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644763470000|2022-02-13 14:44:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644763480000|2022-02-13 14:44:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644763490000|2022-02-13 14:44:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644763500000|2022-02-13 14:45:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644763510000|2022-02-13 14:45:10|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1644763520000|2022-02-13 14:45:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644763530000|2022-02-13 14:45:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644763540000|2022-02-13 14:45:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644763550000|2022-02-13 14:45:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644763590000|2022-02-13 14:46:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1644763610000|2022-02-13 14:46:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644763620000|2022-02-13 14:47:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644763640000|2022-02-13 14:47:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644763650000|2022-02-13 14:47:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1644763660000|2022-02-13 14:47:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1644763670000|2022-02-13 14:47:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1644763710000|2022-02-13 14:48:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1644763720000|2022-02-13 14:48:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1644763730000|2022-02-13 14:48:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644763740000|2022-02-13 14:49:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644763770000|2022-02-13 14:49:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1644763780000|2022-02-13 14:49:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644763840000|2022-02-13 14:50:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1644763850000|2022-02-13 14:50:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644763860000|2022-02-13 14:51:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644763870000|2022-02-13 14:51:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1644763880000|2022-02-13 14:51:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644763890000|2022-02-13 14:51:30|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|11
1644763900000|2022-02-13 14:51:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1644763910000|2022-02-13 14:51:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644763920000|2022-02-13 14:52:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644763950000|2022-02-13 14:52:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1644763960000|2022-02-13 14:52:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1644763980000|2022-02-13 14:53:00|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644763990000|2022-02-13 14:53:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644764020000|2022-02-13 14:53:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644764040000|2022-02-13 14:54:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644764050000|2022-02-13 14:54:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644764070000|2022-02-13 14:54:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644764120000|2022-02-13 14:55:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644764130000|2022-02-13 14:55:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644764150000|2022-02-13 14:55:50|22.05|21.85|22.06|21.86|22.06|21.86|22.04|21.84|8
1644764160000|2022-02-13 14:56:00|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|4
1644764170000|2022-02-13 14:56:10|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1644764180000|2022-02-13 14:56:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644764190000|2022-02-13 14:56:30|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1644764200000|2022-02-13 14:56:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1644764210000|2022-02-13 14:56:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644764220000|2022-02-13 14:57:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|10
1644764230000|2022-02-13 14:57:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1644764240000|2022-02-13 14:57:20|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|4
1644764250000|2022-02-13 14:57:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644764260000|2022-02-13 14:57:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|8
1644764270000|2022-02-13 14:57:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1644764280000|2022-02-13 14:58:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1644764290000|2022-02-13 14:58:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644764340000|2022-02-13 14:59:00|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644764350000|2022-02-13 14:59:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|8
1644764410000|2022-02-13 15:00:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1644764420000|2022-02-13 15:00:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1644764430000|2022-02-13 15:00:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1644764450000|2022-02-13 15:00:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644764490000|2022-02-13 15:01:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644764500000|2022-02-13 15:01:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|7
1644764510000|2022-02-13 15:01:50|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1644764520000|2022-02-13 15:02:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644764530000|2022-02-13 15:02:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|6
1644764540000|2022-02-13 15:02:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644764570000|2022-02-13 15:02:50|22.12|21.92|22.11|21.91|22.13|21.93|22.11|21.91|4
1644764580000|2022-02-13 15:03:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1644764590000|2022-02-13 15:03:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1644764600000|2022-02-13 15:03:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1644764610000|2022-02-13 15:03:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1644764620000|2022-02-13 15:03:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644764640000|2022-02-13 15:04:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1644764650000|2022-02-13 15:04:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644764670000|2022-02-13 15:04:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|11
1644764700000|2022-02-13 15:05:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1644764720000|2022-02-13 15:05:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644764730000|2022-02-13 15:05:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1644764760000|2022-02-13 15:06:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1644764780000|2022-02-13 15:06:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1644764790000|2022-02-13 15:06:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1644764800000|2022-02-13 15:06:40|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|7
1644764810000|2022-02-13 15:06:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644764830000|2022-02-13 15:07:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1644764840000|2022-02-13 15:07:20|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|3
1644764850000|2022-02-13 15:07:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644764870000|2022-02-13 15:07:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644764880000|2022-02-13 15:08:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644764890000|2022-02-13 15:08:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644764910000|2022-02-13 15:08:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644764920000|2022-02-13 15:08:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644764940000|2022-02-13 15:09:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644764950000|2022-02-13 15:09:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644764980000|2022-02-13 15:09:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644764990000|2022-02-13 15:09:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644765010000|2022-02-13 15:10:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644765020000|2022-02-13 15:10:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644765090000|2022-02-13 15:11:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644765100000|2022-02-13 15:11:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|10
1644765110000|2022-02-13 15:11:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644765150000|2022-02-13 15:12:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1644765170000|2022-02-13 15:12:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644765200000|2022-02-13 15:13:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644765210000|2022-02-13 15:13:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644765220000|2022-02-13 15:13:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644765230000|2022-02-13 15:13:50|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644765250000|2022-02-13 15:14:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644765290000|2022-02-13 15:14:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644765320000|2022-02-13 15:15:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644765360000|2022-02-13 15:16:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644765380000|2022-02-13 15:16:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644765400000|2022-02-13 15:16:40|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1644765420000|2022-02-13 15:17:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644765440000|2022-02-13 15:17:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644765450000|2022-02-13 15:17:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644765480000|2022-02-13 15:18:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644765490000|2022-02-13 15:18:10|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|9
1644765500000|2022-02-13 15:18:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644765510000|2022-02-13 15:18:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1644765520000|2022-02-13 15:18:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644765530000|2022-02-13 15:18:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644765580000|2022-02-13 15:19:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644765590000|2022-02-13 15:19:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644765600000|2022-02-13 15:20:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|11
1644765610000|2022-02-13 15:20:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644765620000|2022-02-13 15:20:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644765630000|2022-02-13 15:20:30|22|21.8|21.99|21.79|22.01|21.81|21.99|21.79|8
1644765640000|2022-02-13 15:20:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644765650000|2022-02-13 15:20:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644765660000|2022-02-13 15:21:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644765670000|2022-02-13 15:21:10|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|5
1644765680000|2022-02-13 15:21:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644765690000|2022-02-13 15:21:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644765700000|2022-02-13 15:21:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644765710000|2022-02-13 15:21:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644765720000|2022-02-13 15:22:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1644765740000|2022-02-13 15:22:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644765750000|2022-02-13 15:22:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1644765760000|2022-02-13 15:22:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644765770000|2022-02-13 15:22:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644765780000|2022-02-13 15:23:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644765790000|2022-02-13 15:23:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644765800000|2022-02-13 15:23:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|10
1644765890000|2022-02-13 15:24:50|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644765900000|2022-02-13 15:25:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644765950000|2022-02-13 15:25:50|22.04|21.84|22.03|21.83|22.05|21.85|22.03|21.83|4
1644765960000|2022-02-13 15:26:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644765970000|2022-02-13 15:26:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644765990000|2022-02-13 15:26:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644766010000|2022-02-13 15:26:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644766040000|2022-02-13 15:27:20|22.01|21.81|22.01|21.81|22.02|21.82|22|21.8|9
1644766050000|2022-02-13 15:27:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644766060000|2022-02-13 15:27:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644766080000|2022-02-13 15:28:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1644766130000|2022-02-13 15:28:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644766140000|2022-02-13 15:29:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644766150000|2022-02-13 15:29:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1644766160000|2022-02-13 15:29:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644766210000|2022-02-13 15:30:10|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1644766220000|2022-02-13 15:30:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|8
1644766230000|2022-02-13 15:30:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1644766270000|2022-02-13 15:31:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1644766280000|2022-02-13 15:31:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644766300000|2022-02-13 15:31:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644766310000|2022-02-13 15:31:50|22.07|21.87|22.05|21.85|22.07|21.87|22.05|21.85|3
1644766320000|2022-02-13 15:32:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644766340000|2022-02-13 15:32:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|12
1644766350000|2022-02-13 15:32:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644766390000|2022-02-13 15:33:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644766400000|2022-02-13 15:33:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766410000|2022-02-13 15:33:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644766420000|2022-02-13 15:33:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766480000|2022-02-13 15:34:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644766510000|2022-02-13 15:35:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1644766520000|2022-02-13 15:35:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1644766530000|2022-02-13 15:35:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1644766540000|2022-02-13 15:35:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766570000|2022-02-13 15:36:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644766580000|2022-02-13 15:36:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644766590000|2022-02-13 15:36:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1644766600000|2022-02-13 15:36:40|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1644766610000|2022-02-13 15:36:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644766620000|2022-02-13 15:37:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644766630000|2022-02-13 15:37:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644766640000|2022-02-13 15:37:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1644766650000|2022-02-13 15:37:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644766670000|2022-02-13 15:37:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|8
1644766690000|2022-02-13 15:38:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1644766700000|2022-02-13 15:38:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1644766710000|2022-02-13 15:38:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644766720000|2022-02-13 15:38:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644766760000|2022-02-13 15:39:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644766820000|2022-02-13 15:40:20|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1644766830000|2022-02-13 15:40:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644766850000|2022-02-13 15:40:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766860000|2022-02-13 15:41:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644766870000|2022-02-13 15:41:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644766880000|2022-02-13 15:41:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1644766900000|2022-02-13 15:41:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766910000|2022-02-13 15:41:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644766930000|2022-02-13 15:42:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644766950000|2022-02-13 15:42:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|14
1644766960000|2022-02-13 15:42:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644766970000|2022-02-13 15:42:50|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1644766980000|2022-02-13 15:43:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1644767000000|2022-02-13 15:43:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644767010000|2022-02-13 15:43:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644767050000|2022-02-13 15:44:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644767070000|2022-02-13 15:44:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1644767110000|2022-02-13 15:45:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644767130000|2022-02-13 15:45:30|22.03|21.83|22.02|21.82|22.04|21.84|22.02|21.82|8
1644767140000|2022-02-13 15:45:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644767150000|2022-02-13 15:45:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644767160000|2022-02-13 15:46:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644767170000|2022-02-13 15:46:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644767180000|2022-02-13 15:46:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644767200000|2022-02-13 15:46:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1644767210000|2022-02-13 15:46:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644767250000|2022-02-13 15:47:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644767260000|2022-02-13 15:47:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644767280000|2022-02-13 15:48:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644767290000|2022-02-13 15:48:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1644767300000|2022-02-13 15:48:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644767340000|2022-02-13 15:49:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644767350000|2022-02-13 15:49:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644767360000|2022-02-13 15:49:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644767370000|2022-02-13 15:49:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644767380000|2022-02-13 15:49:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1644767410000|2022-02-13 15:50:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644767420000|2022-02-13 15:50:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644767440000|2022-02-13 15:50:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644767450000|2022-02-13 15:50:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644767460000|2022-02-13 15:51:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644767480000|2022-02-13 15:51:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644767490000|2022-02-13 15:51:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644767500000|2022-02-13 15:51:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644767510000|2022-02-13 15:51:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1644767530000|2022-02-13 15:52:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644767540000|2022-02-13 15:52:20|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|7
1644767550000|2022-02-13 15:52:30|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1644767560000|2022-02-13 15:52:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1644767570000|2022-02-13 15:52:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644767600000|2022-02-13 15:53:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644767620000|2022-02-13 15:53:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644767630000|2022-02-13 15:53:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644767660000|2022-02-13 15:54:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644767670000|2022-02-13 15:54:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644767680000|2022-02-13 15:54:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644767720000|2022-02-13 15:55:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644767730000|2022-02-13 15:55:30|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1644767790000|2022-02-13 15:56:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644767800000|2022-02-13 15:56:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644767810000|2022-02-13 15:56:50|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1644767820000|2022-02-13 15:57:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644767830000|2022-02-13 15:57:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|8
1644767840000|2022-02-13 15:57:20|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|4
1644767850000|2022-02-13 15:57:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644767860000|2022-02-13 15:57:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644767870000|2022-02-13 15:57:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644767890000|2022-02-13 15:58:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644767930000|2022-02-13 15:58:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1644767940000|2022-02-13 15:59:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644767950000|2022-02-13 15:59:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644767960000|2022-02-13 15:59:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|9
1644767970000|2022-02-13 15:59:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644767990000|2022-02-13 15:59:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644768000000|2022-02-13 16:00:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644768010000|2022-02-13 16:00:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644768060000|2022-02-13 16:01:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1644768070000|2022-02-13 16:01:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644768080000|2022-02-13 16:01:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644768090000|2022-02-13 16:01:30|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|4
1644768100000|2022-02-13 16:01:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644768110000|2022-02-13 16:01:50|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|3
1644768120000|2022-02-13 16:02:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644768140000|2022-02-13 16:02:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1644768150000|2022-02-13 16:02:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644768170000|2022-02-13 16:02:50|21.87|21.67|21.86|21.66|21.88|21.68|21.86|21.66|8
1644768180000|2022-02-13 16:03:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|9
1644768200000|2022-02-13 16:03:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644768210000|2022-02-13 16:03:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644768240000|2022-02-13 16:04:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644768250000|2022-02-13 16:04:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644768260000|2022-02-13 16:04:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644768270000|2022-02-13 16:04:30|21.87|21.67|21.85|21.65|21.87|21.67|21.85|21.65|3
1644768290000|2022-02-13 16:04:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644768300000|2022-02-13 16:05:00|21.83|21.63|21.8|21.6|21.83|21.63|21.8|21.6|4
1644768310000|2022-02-13 16:05:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644768320000|2022-02-13 16:05:20|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644768330000|2022-02-13 16:05:30|21.79|21.59|21.76|21.56|21.79|21.59|21.76|21.56|6
1644768340000|2022-02-13 16:05:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644768350000|2022-02-13 16:05:50|21.76|21.56|21.71|21.51|21.76|21.56|21.71|21.51|10
1644768360000|2022-02-13 16:06:00|21.7|21.5|21.68|21.48|21.7|21.5|21.65|21.45|11
1644768370000|2022-02-13 16:06:10|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|4
1644768390000|2022-02-13 16:06:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644768400000|2022-02-13 16:06:40|21.72|21.52|21.73|21.53|21.73|21.53|21.71|21.51|4
1644768410000|2022-02-13 16:06:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1644768420000|2022-02-13 16:07:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1644768430000|2022-02-13 16:07:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|8
1644768440000|2022-02-13 16:07:20|21.74|21.54|21.75|21.55|21.75|21.55|21.73|21.53|4
1644768450000|2022-02-13 16:07:30|21.76|21.56|21.77|21.57|21.77|21.57|21.75|21.55|4
1644768460000|2022-02-13 16:07:40|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|8
1644768470000|2022-02-13 16:07:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644768480000|2022-02-13 16:08:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644768490000|2022-02-13 16:08:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644768500000|2022-02-13 16:08:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644768510000|2022-02-13 16:08:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644768520000|2022-02-13 16:08:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644768530000|2022-02-13 16:08:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644768540000|2022-02-13 16:09:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1644768550000|2022-02-13 16:09:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644768560000|2022-02-13 16:09:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644768570000|2022-02-13 16:09:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1644768580000|2022-02-13 16:09:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644768590000|2022-02-13 16:09:50|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|7
1644768610000|2022-02-13 16:10:10|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644768630000|2022-02-13 16:10:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644768670000|2022-02-13 16:11:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644768680000|2022-02-13 16:11:20|21.75|21.55|21.76|21.56|21.76|21.56|21.74|21.54|10
1644768710000|2022-02-13 16:11:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644768720000|2022-02-13 16:12:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644768730000|2022-02-13 16:12:10|21.75|21.55|21.74|21.54|21.76|21.56|21.74|21.54|8
1644768740000|2022-02-13 16:12:20|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|5
1644768750000|2022-02-13 16:12:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|12
1644768760000|2022-02-13 16:12:40|21.72|21.52|21.73|21.53|21.73|21.53|21.71|21.51|8
1644768770000|2022-02-13 16:12:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644768780000|2022-02-13 16:13:00|21.73|21.53|21.76|21.56|21.76|21.56|21.73|21.53|4
1644768790000|2022-02-13 16:13:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644768800000|2022-02-13 16:13:20|21.77|21.57|21.76|21.56|21.77|21.57|21.75|21.55|4
1644768810000|2022-02-13 16:13:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644768820000|2022-02-13 16:13:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644768830000|2022-02-13 16:13:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1644768840000|2022-02-13 16:14:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644768850000|2022-02-13 16:14:10|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|7
1644768860000|2022-02-13 16:14:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644768870000|2022-02-13 16:14:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|8
1644768880000|2022-02-13 16:14:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644768890000|2022-02-13 16:14:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644768910000|2022-02-13 16:15:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644768920000|2022-02-13 16:15:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644768960000|2022-02-13 16:16:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644769000000|2022-02-13 16:16:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644769030000|2022-02-13 16:17:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644769040000|2022-02-13 16:17:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1644769050000|2022-02-13 16:17:30|21.77|21.57|21.75|21.55|21.78|21.58|21.74|21.54|9
1644769060000|2022-02-13 16:17:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644769070000|2022-02-13 16:17:50|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644769080000|2022-02-13 16:18:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644769090000|2022-02-13 16:18:10|21.71|21.51|21.71|21.51|21.72|21.52|21.7|21.5|5
1644769100000|2022-02-13 16:18:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|7
1644769110000|2022-02-13 16:18:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644769120000|2022-02-13 16:18:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644769130000|2022-02-13 16:18:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644769150000|2022-02-13 16:19:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1644769170000|2022-02-13 16:19:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644769180000|2022-02-13 16:19:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644769200000|2022-02-13 16:20:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644769210000|2022-02-13 16:20:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644769220000|2022-02-13 16:20:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644769240000|2022-02-13 16:20:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644769250000|2022-02-13 16:20:50|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1644769260000|2022-02-13 16:21:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644769300000|2022-02-13 16:21:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644769310000|2022-02-13 16:21:50|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|4
1644769320000|2022-02-13 16:22:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644769340000|2022-02-13 16:22:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644769350000|2022-02-13 16:22:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644769370000|2022-02-13 16:22:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644769380000|2022-02-13 16:23:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644769400000|2022-02-13 16:23:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644769410000|2022-02-13 16:23:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644769420000|2022-02-13 16:23:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1644769430000|2022-02-13 16:23:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644769440000|2022-02-13 16:24:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644769450000|2022-02-13 16:24:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644769460000|2022-02-13 16:24:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644769470000|2022-02-13 16:24:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|9
1644769480000|2022-02-13 16:24:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644769490000|2022-02-13 16:24:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644769510000|2022-02-13 16:25:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644769520000|2022-02-13 16:25:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644769530000|2022-02-13 16:25:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644769540000|2022-02-13 16:25:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644769550000|2022-02-13 16:25:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644769560000|2022-02-13 16:26:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644769570000|2022-02-13 16:26:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1644769580000|2022-02-13 16:26:20|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|4
1644769590000|2022-02-13 16:26:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644769600000|2022-02-13 16:26:40|21.58|21.38|21.6|21.4|21.61|21.41|21.58|21.38|7
1644769610000|2022-02-13 16:26:50|21.61|21.41|21.59|21.39|21.61|21.41|21.58|21.38|5
1644769620000|2022-02-13 16:27:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644769630000|2022-02-13 16:27:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644769640000|2022-02-13 16:27:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644769650000|2022-02-13 16:27:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644769670000|2022-02-13 16:27:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644769680000|2022-02-13 16:28:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644769690000|2022-02-13 16:28:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644769720000|2022-02-13 16:28:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644769740000|2022-02-13 16:29:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1644769750000|2022-02-13 16:29:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644769790000|2022-02-13 16:29:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644769800000|2022-02-13 16:30:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644769810000|2022-02-13 16:30:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1644769840000|2022-02-13 16:30:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1644769870000|2022-02-13 16:31:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1644769880000|2022-02-13 16:31:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1644769890000|2022-02-13 16:31:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1644769900000|2022-02-13 16:31:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1644769910000|2022-02-13 16:31:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644769960000|2022-02-13 16:32:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644769980000|2022-02-13 16:33:00|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|4
1644769990000|2022-02-13 16:33:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644770000000|2022-02-13 16:33:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644770010000|2022-02-13 16:33:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1644770040000|2022-02-13 16:34:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644770050000|2022-02-13 16:34:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644770060000|2022-02-13 16:34:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1644770070000|2022-02-13 16:34:30|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1644770080000|2022-02-13 16:34:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644770120000|2022-02-13 16:35:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644770130000|2022-02-13 16:35:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644770140000|2022-02-13 16:35:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644770150000|2022-02-13 16:35:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644770160000|2022-02-13 16:36:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644770170000|2022-02-13 16:36:10|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1644770190000|2022-02-13 16:36:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644770210000|2022-02-13 16:36:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644770220000|2022-02-13 16:37:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1644770250000|2022-02-13 16:37:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644770270000|2022-02-13 16:37:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1644770280000|2022-02-13 16:38:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644770290000|2022-02-13 16:38:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1644770300000|2022-02-13 16:38:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644770330000|2022-02-13 16:38:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644770350000|2022-02-13 16:39:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644770360000|2022-02-13 16:39:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|12
1644770370000|2022-02-13 16:39:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644770410000|2022-02-13 16:40:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644770420000|2022-02-13 16:40:20|21.62|21.42|21.6|21.4|21.62|21.42|21.6|21.4|3
1644770430000|2022-02-13 16:40:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644770440000|2022-02-13 16:40:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644770460000|2022-02-13 16:41:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644770470000|2022-02-13 16:41:10|21.57|21.37|21.59|21.39|21.59|21.39|21.57|21.37|3
1644770480000|2022-02-13 16:41:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644770490000|2022-02-13 16:41:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1644770500000|2022-02-13 16:41:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644770510000|2022-02-13 16:41:50|21.6|21.4|21.6|21.4|21.6|21.4|21.58|21.38|8
1644770520000|2022-02-13 16:42:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644770530000|2022-02-13 16:42:10|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|12
1644770540000|2022-02-13 16:42:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644770560000|2022-02-13 16:42:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1644770570000|2022-02-13 16:42:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644770580000|2022-02-13 16:43:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1644770590000|2022-02-13 16:43:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1644770610000|2022-02-13 16:43:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644770620000|2022-02-13 16:43:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1644770630000|2022-02-13 16:43:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644770640000|2022-02-13 16:44:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1644770650000|2022-02-13 16:44:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644770660000|2022-02-13 16:44:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644770680000|2022-02-13 16:44:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644770710000|2022-02-13 16:45:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644770720000|2022-02-13 16:45:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644770730000|2022-02-13 16:45:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644770740000|2022-02-13 16:45:40|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|10
1644770750000|2022-02-13 16:45:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1644770760000|2022-02-13 16:46:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644770770000|2022-02-13 16:46:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1644770780000|2022-02-13 16:46:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1644770790000|2022-02-13 16:46:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644770800000|2022-02-13 16:46:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644770820000|2022-02-13 16:47:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1644770830000|2022-02-13 16:47:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1644770840000|2022-02-13 16:47:20|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|6
1644770850000|2022-02-13 16:47:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644770860000|2022-02-13 16:47:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644770880000|2022-02-13 16:48:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644770890000|2022-02-13 16:48:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644770900000|2022-02-13 16:48:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644770930000|2022-02-13 16:48:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644770940000|2022-02-13 16:49:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1644770950000|2022-02-13 16:49:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1644770960000|2022-02-13 16:49:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644770970000|2022-02-13 16:49:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644770980000|2022-02-13 16:49:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1644770990000|2022-02-13 16:49:50|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|3
1644771000000|2022-02-13 16:50:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644771010000|2022-02-13 16:50:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644771020000|2022-02-13 16:50:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644771060000|2022-02-13 16:51:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644771070000|2022-02-13 16:51:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644771080000|2022-02-13 16:51:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644771120000|2022-02-13 16:52:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644771160000|2022-02-13 16:52:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1644771170000|2022-02-13 16:52:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644771180000|2022-02-13 16:53:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1644771210000|2022-02-13 16:53:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644771220000|2022-02-13 16:53:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1644771230000|2022-02-13 16:53:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1644771240000|2022-02-13 16:54:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644771250000|2022-02-13 16:54:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644771300000|2022-02-13 16:55:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1644771320000|2022-02-13 16:55:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1644771330000|2022-02-13 16:55:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644771350000|2022-02-13 16:55:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644771360000|2022-02-13 16:56:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644771370000|2022-02-13 16:56:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644771380000|2022-02-13 16:56:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1644771390000|2022-02-13 16:56:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1644771400000|2022-02-13 16:56:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|8
1644771410000|2022-02-13 16:56:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644771420000|2022-02-13 16:57:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644771430000|2022-02-13 16:57:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644771480000|2022-02-13 16:58:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644771530000|2022-02-13 16:58:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1644771540000|2022-02-13 16:59:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644771550000|2022-02-13 16:59:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644771560000|2022-02-13 16:59:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644771580000|2022-02-13 16:59:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644771600000|2022-02-13 17:00:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644771610000|2022-02-13 17:00:10|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|3
1644771620000|2022-02-13 17:00:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1644771650000|2022-02-13 17:00:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644771660000|2022-02-13 17:01:00|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|8
1644771690000|2022-02-13 17:01:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644771700000|2022-02-13 17:01:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644771710000|2022-02-13 17:01:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1644771720000|2022-02-13 17:02:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644771730000|2022-02-13 17:02:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644771740000|2022-02-13 17:02:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1644771750000|2022-02-13 17:02:30|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|7
1644771760000|2022-02-13 17:02:40|21.55|21.35|21.52|21.32|21.55|21.35|21.52|21.32|6
1644771770000|2022-02-13 17:02:50|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|4
1644771780000|2022-02-13 17:03:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644771790000|2022-02-13 17:03:10|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|5
1644771800000|2022-02-13 17:03:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644771810000|2022-02-13 17:03:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644771820000|2022-02-13 17:03:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644771840000|2022-02-13 17:04:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644771850000|2022-02-13 17:04:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1644771860000|2022-02-13 17:04:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1644771870000|2022-02-13 17:04:30|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|5
1644771890000|2022-02-13 17:04:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644771900000|2022-02-13 17:05:00|21.51|21.31|21.53|21.33|21.53|21.33|21.51|21.31|5
1644771910000|2022-02-13 17:05:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1644771920000|2022-02-13 17:05:20|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|6
1644771940000|2022-02-13 17:05:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644771950000|2022-02-13 17:05:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644771960000|2022-02-13 17:06:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644771970000|2022-02-13 17:06:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644771980000|2022-02-13 17:06:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1644771990000|2022-02-13 17:06:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644772000000|2022-02-13 17:06:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1644772010000|2022-02-13 17:06:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1644772060000|2022-02-13 17:07:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644772070000|2022-02-13 17:07:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1644772080000|2022-02-13 17:08:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644772110000|2022-02-13 17:08:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644772140000|2022-02-13 17:09:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644772200000|2022-02-13 17:10:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644772210000|2022-02-13 17:10:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644772220000|2022-02-13 17:10:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1644772230000|2022-02-13 17:10:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644772260000|2022-02-13 17:11:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644772270000|2022-02-13 17:11:10|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|5
1644772280000|2022-02-13 17:11:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644772290000|2022-02-13 17:11:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644772300000|2022-02-13 17:11:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644772310000|2022-02-13 17:11:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1644772320000|2022-02-13 17:12:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644772340000|2022-02-13 17:12:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644772360000|2022-02-13 17:12:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1644772370000|2022-02-13 17:12:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644772380000|2022-02-13 17:13:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644772390000|2022-02-13 17:13:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644772400000|2022-02-13 17:13:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644772410000|2022-02-13 17:13:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644772430000|2022-02-13 17:13:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644772450000|2022-02-13 17:14:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644772460000|2022-02-13 17:14:20|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|5
1644772470000|2022-02-13 17:14:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644772490000|2022-02-13 17:14:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1644772520000|2022-02-13 17:15:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1644772530000|2022-02-13 17:15:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|8
1644772540000|2022-02-13 17:15:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1644772550000|2022-02-13 17:15:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644772560000|2022-02-13 17:16:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644772570000|2022-02-13 17:16:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644772580000|2022-02-13 17:16:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644772590000|2022-02-13 17:16:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644772610000|2022-02-13 17:16:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1644772620000|2022-02-13 17:17:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|11
1644772630000|2022-02-13 17:17:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644772640000|2022-02-13 17:17:20|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|4
1644772650000|2022-02-13 17:17:30|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|8
1644772660000|2022-02-13 17:17:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644772670000|2022-02-13 17:17:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1644772680000|2022-02-13 17:18:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|4
1644772690000|2022-02-13 17:18:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644772720000|2022-02-13 17:18:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644772730000|2022-02-13 17:18:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644772740000|2022-02-13 17:19:00|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|6
1644772750000|2022-02-13 17:19:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1644772760000|2022-02-13 17:19:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644772770000|2022-02-13 17:19:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1644772810000|2022-02-13 17:20:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1644772820000|2022-02-13 17:20:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1644772830000|2022-02-13 17:20:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644772850000|2022-02-13 17:20:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644772880000|2022-02-13 17:21:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1644772890000|2022-02-13 17:21:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1644772910000|2022-02-13 17:21:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644772920000|2022-02-13 17:22:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644772930000|2022-02-13 17:22:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644772950000|2022-02-13 17:22:30|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|3
1644772960000|2022-02-13 17:22:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1644772970000|2022-02-13 17:22:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644772980000|2022-02-13 17:23:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644772990000|2022-02-13 17:23:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644773020000|2022-02-13 17:23:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644773030000|2022-02-13 17:23:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1644773060000|2022-02-13 17:24:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644773070000|2022-02-13 17:24:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644773080000|2022-02-13 17:24:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1644773090000|2022-02-13 17:24:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1644773100000|2022-02-13 17:25:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1644773120000|2022-02-13 17:25:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1644773140000|2022-02-13 17:25:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644773170000|2022-02-13 17:26:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644773180000|2022-02-13 17:26:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644773210000|2022-02-13 17:26:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644773230000|2022-02-13 17:27:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1644773250000|2022-02-13 17:27:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644773260000|2022-02-13 17:27:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644773280000|2022-02-13 17:28:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644773300000|2022-02-13 17:28:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644773320000|2022-02-13 17:28:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644773330000|2022-02-13 17:28:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644773410000|2022-02-13 17:30:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1644773420000|2022-02-13 17:30:20|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|3
1644773440000|2022-02-13 17:30:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1644773450000|2022-02-13 17:30:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1644773470000|2022-02-13 17:31:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1644773490000|2022-02-13 17:31:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644773500000|2022-02-13 17:31:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644773510000|2022-02-13 17:31:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1644773520000|2022-02-13 17:32:00|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|4
1644773530000|2022-02-13 17:32:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1644773540000|2022-02-13 17:32:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644773550000|2022-02-13 17:32:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644773560000|2022-02-13 17:32:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644773590000|2022-02-13 17:33:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644773620000|2022-02-13 17:33:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644773630000|2022-02-13 17:33:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644773640000|2022-02-13 17:34:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644773650000|2022-02-13 17:34:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644773660000|2022-02-13 17:34:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1644773670000|2022-02-13 17:34:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1644773710000|2022-02-13 17:35:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1644773720000|2022-02-13 17:35:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1644773730000|2022-02-13 17:35:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1644773760000|2022-02-13 17:36:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1644773770000|2022-02-13 17:36:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644773780000|2022-02-13 17:36:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644773790000|2022-02-13 17:36:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1644773800000|2022-02-13 17:36:40|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|6
1644773810000|2022-02-13 17:36:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1644773820000|2022-02-13 17:37:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644773830000|2022-02-13 17:37:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644773850000|2022-02-13 17:37:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1644773870000|2022-02-13 17:37:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644773880000|2022-02-13 17:38:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1644773900000|2022-02-13 17:38:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644773920000|2022-02-13 17:38:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644773940000|2022-02-13 17:39:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644773990000|2022-02-13 17:39:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644774000000|2022-02-13 17:40:00|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|26
1644774010000|2022-02-13 17:40:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|12
1644774020000|2022-02-13 17:40:20|21.62|21.42|21.62|21.42|21.62|21.42|21.6|21.4|15
1644774030000|2022-02-13 17:40:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644774040000|2022-02-13 17:40:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644774060000|2022-02-13 17:41:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644774070000|2022-02-13 17:41:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1644774090000|2022-02-13 17:41:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644774110000|2022-02-13 17:41:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644774120000|2022-02-13 17:42:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1644774160000|2022-02-13 17:42:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644774170000|2022-02-13 17:42:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644774180000|2022-02-13 17:43:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1644774190000|2022-02-13 17:43:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644774200000|2022-02-13 17:43:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644774210000|2022-02-13 17:43:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644774220000|2022-02-13 17:43:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1644774230000|2022-02-13 17:43:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644774240000|2022-02-13 17:44:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1644774300000|2022-02-13 17:45:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1644774310000|2022-02-13 17:45:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644774340000|2022-02-13 17:45:40|21.61|21.41|21.62|21.42|21.62|21.42|21.6|21.4|4
1644774350000|2022-02-13 17:45:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644774380000|2022-02-13 17:46:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644774390000|2022-02-13 17:46:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644774400000|2022-02-13 17:46:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644774410000|2022-02-13 17:46:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644774430000|2022-02-13 17:47:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1644774440000|2022-02-13 17:47:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644774470000|2022-02-13 17:47:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644774480000|2022-02-13 17:48:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644774490000|2022-02-13 17:48:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644774510000|2022-02-13 17:48:30|21.64|21.44|21.63|21.43|21.65|21.45|21.63|21.43|4
1644774520000|2022-02-13 17:48:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1644774530000|2022-02-13 17:48:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644774540000|2022-02-13 17:49:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644774550000|2022-02-13 17:49:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1644774570000|2022-02-13 17:49:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644774580000|2022-02-13 17:49:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1644774610000|2022-02-13 17:50:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644774640000|2022-02-13 17:50:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644774650000|2022-02-13 17:50:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644774660000|2022-02-13 17:51:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644774670000|2022-02-13 17:51:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644774680000|2022-02-13 17:51:20|21.62|21.42|21.6|21.4|21.62|21.42|21.6|21.4|3
1644774690000|2022-02-13 17:51:30|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644774770000|2022-02-13 17:52:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644774780000|2022-02-13 17:53:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644774790000|2022-02-13 17:53:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644774820000|2022-02-13 17:53:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644774830000|2022-02-13 17:53:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1644774850000|2022-02-13 17:54:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1644774880000|2022-02-13 17:54:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644774900000|2022-02-13 17:55:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644774910000|2022-02-13 17:55:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644774950000|2022-02-13 17:55:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1644774960000|2022-02-13 17:56:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|8
1644774970000|2022-02-13 17:56:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1644775000000|2022-02-13 17:56:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644775010000|2022-02-13 17:56:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644775020000|2022-02-13 17:57:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644775090000|2022-02-13 17:58:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644775100000|2022-02-13 17:58:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644775130000|2022-02-13 17:58:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644775140000|2022-02-13 17:59:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644775150000|2022-02-13 17:59:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|11
1644775160000|2022-02-13 17:59:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|7
1644775180000|2022-02-13 17:59:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644775200000|2022-02-13 18:00:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644775220000|2022-02-13 18:00:20|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|6
1644775240000|2022-02-13 18:00:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644775250000|2022-02-13 18:00:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1644775260000|2022-02-13 18:01:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1644775270000|2022-02-13 18:01:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644775290000|2022-02-13 18:01:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644775330000|2022-02-13 18:02:10|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|4
1644775340000|2022-02-13 18:02:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644775350000|2022-02-13 18:02:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644775360000|2022-02-13 18:02:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644775370000|2022-02-13 18:02:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644775380000|2022-02-13 18:03:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1644775390000|2022-02-13 18:03:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1644775400000|2022-02-13 18:03:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644775410000|2022-02-13 18:03:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1644775420000|2022-02-13 18:03:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644775430000|2022-02-13 18:03:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1644775440000|2022-02-13 18:04:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1644775480000|2022-02-13 18:04:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644775510000|2022-02-13 18:05:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644775550000|2022-02-13 18:05:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644775560000|2022-02-13 18:06:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1644775610000|2022-02-13 18:06:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644775620000|2022-02-13 18:07:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644775630000|2022-02-13 18:07:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644775660000|2022-02-13 18:07:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644775670000|2022-02-13 18:07:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644775680000|2022-02-13 18:08:00|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1644775700000|2022-02-13 18:08:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644775730000|2022-02-13 18:08:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644775750000|2022-02-13 18:09:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1644775780000|2022-02-13 18:09:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|6
1644775790000|2022-02-13 18:09:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1644775800000|2022-02-13 18:10:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1644775840000|2022-02-13 18:10:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644775850000|2022-02-13 18:10:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644775860000|2022-02-13 18:11:00|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1644775870000|2022-02-13 18:11:10|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1644775880000|2022-02-13 18:11:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644775890000|2022-02-13 18:11:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644775900000|2022-02-13 18:11:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644775920000|2022-02-13 18:12:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|12
1644775960000|2022-02-13 18:12:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1644775970000|2022-02-13 18:12:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644776050000|2022-02-13 18:14:10|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1644776090000|2022-02-13 18:14:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644776100000|2022-02-13 18:15:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644776120000|2022-02-13 18:15:20|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644776140000|2022-02-13 18:15:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644776180000|2022-02-13 18:16:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644776210000|2022-02-13 18:16:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1644776220000|2022-02-13 18:17:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644776230000|2022-02-13 18:17:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1644776240000|2022-02-13 18:17:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644776260000|2022-02-13 18:17:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644776280000|2022-02-13 18:18:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644776290000|2022-02-13 18:18:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1644776300000|2022-02-13 18:18:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644776310000|2022-02-13 18:18:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644776330000|2022-02-13 18:18:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644776340000|2022-02-13 18:19:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644776350000|2022-02-13 18:19:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644776360000|2022-02-13 18:19:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644776380000|2022-02-13 18:19:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644776390000|2022-02-13 18:19:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644776400000|2022-02-13 18:20:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1644776410000|2022-02-13 18:20:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644776420000|2022-02-13 18:20:20|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644776440000|2022-02-13 18:20:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644776490000|2022-02-13 18:21:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644776510000|2022-02-13 18:21:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644776560000|2022-02-13 18:22:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1644776570000|2022-02-13 18:22:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1644776580000|2022-02-13 18:23:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644776590000|2022-02-13 18:23:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644776600000|2022-02-13 18:23:20|21.76|21.56|21.77|21.57|21.78|21.58|21.76|21.56|8
1644776610000|2022-02-13 18:23:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644776620000|2022-02-13 18:23:40|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|5
1644776640000|2022-02-13 18:24:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644776660000|2022-02-13 18:24:20|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|9
1644776670000|2022-02-13 18:24:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644776710000|2022-02-13 18:25:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644776770000|2022-02-13 18:26:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644776780000|2022-02-13 18:26:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644776790000|2022-02-13 18:26:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644776800000|2022-02-13 18:26:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644776830000|2022-02-13 18:27:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|10
1644776840000|2022-02-13 18:27:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644776870000|2022-02-13 18:27:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1644776920000|2022-02-13 18:28:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644776930000|2022-02-13 18:28:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644776980000|2022-02-13 18:29:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644776990000|2022-02-13 18:29:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644777000000|2022-02-13 18:30:00|21.82|21.62|21.79|21.59|21.82|21.62|21.79|21.59|4
1644777020000|2022-02-13 18:30:20|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644777030000|2022-02-13 18:30:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|6
1644777050000|2022-02-13 18:30:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644777070000|2022-02-13 18:31:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1644777100000|2022-02-13 18:31:40|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|7
1644777110000|2022-02-13 18:31:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644777160000|2022-02-13 18:32:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1644777170000|2022-02-13 18:32:50|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1644777180000|2022-02-13 18:33:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|6
1644777190000|2022-02-13 18:33:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644777210000|2022-02-13 18:33:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644777240000|2022-02-13 18:34:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644777250000|2022-02-13 18:34:10|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|11
1644777260000|2022-02-13 18:34:20|21.74|21.54|21.75|21.55|21.75|21.55|21.73|21.53|4
1644777270000|2022-02-13 18:34:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644777280000|2022-02-13 18:34:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1644777300000|2022-02-13 18:35:00|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1644777310000|2022-02-13 18:35:10|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1644777320000|2022-02-13 18:35:20|21.77|21.57|21.79|21.59|21.79|21.59|21.77|21.57|5
1644777330000|2022-02-13 18:35:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1644777350000|2022-02-13 18:35:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1644777360000|2022-02-13 18:36:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1644777370000|2022-02-13 18:36:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644777380000|2022-02-13 18:36:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644777400000|2022-02-13 18:36:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644777420000|2022-02-13 18:37:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1644777440000|2022-02-13 18:37:20|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644777460000|2022-02-13 18:37:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644777470000|2022-02-13 18:37:50|21.73|21.53|21.71|21.51|21.73|21.53|21.71|21.51|7
1644777490000|2022-02-13 18:38:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644777500000|2022-02-13 18:38:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|8
1644777510000|2022-02-13 18:38:30|21.7|21.5|21.69|21.49|21.7|21.5|21.68|21.48|4
1644777520000|2022-02-13 18:38:40|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|6
1644777530000|2022-02-13 18:38:50|21.66|21.46|21.62|21.42|21.66|21.46|21.62|21.42|7
1644777540000|2022-02-13 18:39:00|21.63|21.43|21.65|21.45|21.65|21.45|21.62|21.42|9
1644777550000|2022-02-13 18:39:10|21.64|21.44|21.63|21.43|21.65|21.45|21.63|21.43|4
1644777560000|2022-02-13 18:39:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1644777570000|2022-02-13 18:39:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644777580000|2022-02-13 18:39:40|21.6|21.4|21.56|21.36|21.6|21.4|21.56|21.36|7
1644777590000|2022-02-13 18:39:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644777600000|2022-02-13 18:40:00|21.55|21.35|21.53|21.33|21.58|21.38|21.53|21.33|16
1644777610000|2022-02-13 18:40:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1644777620000|2022-02-13 18:40:20|21.51|21.31|21.48|21.28|21.51|21.31|21.47|21.27|6
1644777630000|2022-02-13 18:40:30|21.47|21.27|21.53|21.33|21.54|21.34|21.47|21.27|11
1644777640000|2022-02-13 18:40:40|21.52|21.32|21.51|21.31|21.53|21.33|21.5|21.3|16
1644777650000|2022-02-13 18:40:50|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|6
1644777660000|2022-02-13 18:41:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1644777670000|2022-02-13 18:41:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1644777680000|2022-02-13 18:41:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644777690000|2022-02-13 18:41:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1644777700000|2022-02-13 18:41:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644777710000|2022-02-13 18:41:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644777720000|2022-02-13 18:42:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644777730000|2022-02-13 18:42:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644777740000|2022-02-13 18:42:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644777750000|2022-02-13 18:42:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644777760000|2022-02-13 18:42:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644777770000|2022-02-13 18:42:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1644777780000|2022-02-13 18:43:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644777790000|2022-02-13 18:43:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644777800000|2022-02-13 18:43:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644777810000|2022-02-13 18:43:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644777830000|2022-02-13 18:43:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|10
1644777840000|2022-02-13 18:44:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644777850000|2022-02-13 18:44:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644777870000|2022-02-13 18:44:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1644777880000|2022-02-13 18:44:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644777890000|2022-02-13 18:44:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644777900000|2022-02-13 18:45:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|9
1644777910000|2022-02-13 18:45:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644777920000|2022-02-13 18:45:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644777930000|2022-02-13 18:45:30|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644777940000|2022-02-13 18:45:40|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1644777970000|2022-02-13 18:46:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644777980000|2022-02-13 18:46:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644778040000|2022-02-13 18:47:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644778050000|2022-02-13 18:47:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1644778060000|2022-02-13 18:47:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644778070000|2022-02-13 18:47:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778110000|2022-02-13 18:48:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644778120000|2022-02-13 18:48:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644778130000|2022-02-13 18:48:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644778140000|2022-02-13 18:49:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1644778160000|2022-02-13 18:49:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644778170000|2022-02-13 18:49:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1644778180000|2022-02-13 18:49:40|21.46|21.26|21.45|21.25|21.46|21.26|21.44|21.24|6
1644778190000|2022-02-13 18:49:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644778200000|2022-02-13 18:50:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|9
1644778210000|2022-02-13 18:50:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1644778220000|2022-02-13 18:50:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644778230000|2022-02-13 18:50:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644778240000|2022-02-13 18:50:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778250000|2022-02-13 18:50:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644778260000|2022-02-13 18:51:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778280000|2022-02-13 18:51:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644778290000|2022-02-13 18:51:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644778300000|2022-02-13 18:51:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644778310000|2022-02-13 18:51:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|12
1644778320000|2022-02-13 18:52:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644778330000|2022-02-13 18:52:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1644778340000|2022-02-13 18:52:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644778350000|2022-02-13 18:52:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644778360000|2022-02-13 18:52:40|21.4|21.2|21.41|21.21|21.41|21.21|21.39|21.19|4
1644778370000|2022-02-13 18:52:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644778380000|2022-02-13 18:53:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644778390000|2022-02-13 18:53:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|8
1644778410000|2022-02-13 18:53:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644778420000|2022-02-13 18:53:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644778430000|2022-02-13 18:53:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644778440000|2022-02-13 18:54:00|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|9
1644778450000|2022-02-13 18:54:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644778460000|2022-02-13 18:54:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1644778470000|2022-02-13 18:54:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644778480000|2022-02-13 18:54:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644778500000|2022-02-13 18:55:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1644778510000|2022-02-13 18:55:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1644778520000|2022-02-13 18:55:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1644778530000|2022-02-13 18:55:30|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|5
1644778540000|2022-02-13 18:55:40|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|8
1644778550000|2022-02-13 18:55:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644778560000|2022-02-13 18:56:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644778570000|2022-02-13 18:56:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1644778580000|2022-02-13 18:56:20|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|5
1644778600000|2022-02-13 18:56:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644778630000|2022-02-13 18:57:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644778650000|2022-02-13 18:57:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644778660000|2022-02-13 18:57:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644778670000|2022-02-13 18:57:50|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|6
1644778710000|2022-02-13 18:58:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644778720000|2022-02-13 18:58:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644778730000|2022-02-13 18:58:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778740000|2022-02-13 18:59:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644778760000|2022-02-13 18:59:20|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|6
1644778770000|2022-02-13 18:59:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644778800000|2022-02-13 19:00:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778810000|2022-02-13 19:00:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644778820000|2022-02-13 19:00:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644778830000|2022-02-13 19:00:30|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|9
1644778840000|2022-02-13 19:00:40|21.45|21.25|21.49|21.29|21.49|21.29|21.45|21.25|9
1644778850000|2022-02-13 19:00:50|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|3
1644778860000|2022-02-13 19:01:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644778870000|2022-02-13 19:01:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644778880000|2022-02-13 19:01:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|7
1644778890000|2022-02-13 19:01:30|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|4
1644778900000|2022-02-13 19:01:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644778920000|2022-02-13 19:02:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1644778930000|2022-02-13 19:02:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1644778940000|2022-02-13 19:02:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1644778950000|2022-02-13 19:02:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1644778960000|2022-02-13 19:02:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1644778970000|2022-02-13 19:02:50|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|3
1644778980000|2022-02-13 19:03:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644778990000|2022-02-13 19:03:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1644779010000|2022-02-13 19:03:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644779020000|2022-02-13 19:03:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644779030000|2022-02-13 19:03:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644779040000|2022-02-13 19:04:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644779060000|2022-02-13 19:04:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1644779070000|2022-02-13 19:04:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1644779110000|2022-02-13 19:05:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644779120000|2022-02-13 19:05:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1644779130000|2022-02-13 19:05:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1644779140000|2022-02-13 19:05:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779150000|2022-02-13 19:05:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644779170000|2022-02-13 19:06:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779180000|2022-02-13 19:06:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644779190000|2022-02-13 19:06:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644779200000|2022-02-13 19:06:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779210000|2022-02-13 19:06:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644779230000|2022-02-13 19:07:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644779270000|2022-02-13 19:07:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1644779280000|2022-02-13 19:08:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644779300000|2022-02-13 19:08:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1644779310000|2022-02-13 19:08:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|9
1644779320000|2022-02-13 19:08:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644779330000|2022-02-13 19:08:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1644779340000|2022-02-13 19:09:00|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|6
1644779350000|2022-02-13 19:09:10|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1644779360000|2022-02-13 19:09:20|21.55|21.35|21.53|21.33|21.55|21.35|21.53|21.33|3
1644779370000|2022-02-13 19:09:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1644779380000|2022-02-13 19:09:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1644779390000|2022-02-13 19:09:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644779400000|2022-02-13 19:10:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1644779410000|2022-02-13 19:10:10|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|8
1644779430000|2022-02-13 19:10:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644779440000|2022-02-13 19:10:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779470000|2022-02-13 19:11:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644779490000|2022-02-13 19:11:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1644779500000|2022-02-13 19:11:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1644779510000|2022-02-13 19:11:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1644779520000|2022-02-13 19:12:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644779540000|2022-02-13 19:12:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644779550000|2022-02-13 19:12:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779570000|2022-02-13 19:12:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1644779580000|2022-02-13 19:13:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644779620000|2022-02-13 19:13:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1644779680000|2022-02-13 19:14:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644779690000|2022-02-13 19:14:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1644779710000|2022-02-13 19:15:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1644779720000|2022-02-13 19:15:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1644779730000|2022-02-13 19:15:30|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1644779740000|2022-02-13 19:15:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|8
1644779750000|2022-02-13 19:15:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1644779760000|2022-02-13 19:16:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644779770000|2022-02-13 19:16:10|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|8
1644779810000|2022-02-13 19:16:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1644779830000|2022-02-13 19:17:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644779840000|2022-02-13 19:17:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644779850000|2022-02-13 19:17:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1644779860000|2022-02-13 19:17:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1644779890000|2022-02-13 19:18:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644779900000|2022-02-13 19:18:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644779910000|2022-02-13 19:18:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644779930000|2022-02-13 19:18:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1644779940000|2022-02-13 19:19:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644779960000|2022-02-13 19:19:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1644779970000|2022-02-13 19:19:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644780010000|2022-02-13 19:20:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644780020000|2022-02-13 19:20:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1644780050000|2022-02-13 19:20:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1644780060000|2022-02-13 19:21:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1644780070000|2022-02-13 19:21:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644780080000|2022-02-13 19:21:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644780120000|2022-02-13 19:22:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1644780130000|2022-02-13 19:22:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1644780140000|2022-02-13 19:22:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644780150000|2022-02-13 19:22:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644780170000|2022-02-13 19:22:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644780180000|2022-02-13 19:23:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1644780220000|2022-02-13 19:23:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|9
1644780230000|2022-02-13 19:23:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644780240000|2022-02-13 19:24:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644780250000|2022-02-13 19:24:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1644780270000|2022-02-13 19:24:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1644780280000|2022-02-13 19:24:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1644780300000|2022-02-13 19:25:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1644780310000|2022-02-13 19:25:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1644780330000|2022-02-13 19:25:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1644780340000|2022-02-13 19:25:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1644780360000|2022-02-13 19:26:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644780370000|2022-02-13 19:26:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644780380000|2022-02-13 19:26:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644780390000|2022-02-13 19:26:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1644780410000|2022-02-13 19:26:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1644780420000|2022-02-13 19:27:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1644780430000|2022-02-13 19:27:10|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|4
1644780460000|2022-02-13 19:27:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644780470000|2022-02-13 19:27:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644780480000|2022-02-13 19:28:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1644780490000|2022-02-13 19:28:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1644780500000|2022-02-13 19:28:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1644780510000|2022-02-13 19:28:30|21.58|21.38|21.59|21.39|21.6|21.4|21.58|21.38|10
1644780520000|2022-02-13 19:28:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1644780560000|2022-02-13 19:29:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1644780570000|2022-02-13 19:29:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1644780600000|2022-02-13 19:30:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1644780610000|2022-02-13 19:30:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1644780630000|2022-02-13 19:30:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1644780680000|2022-02-13 19:31:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1644780690000|2022-02-13 19:31:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1644780700000|2022-02-13 19:31:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1644780710000|2022-02-13 19:31:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1644780720000|2022-02-13 19:32:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1644780730000|2022-02-13 19:32:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1644780740000|2022-02-13 19:32:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1644780750000|2022-02-13 19:32:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1644780780000|2022-02-13 19:33:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1644780790000|2022-02-13 19:33:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1644780800000|2022-02-13 19:33:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1644780820000|2022-02-13 19:33:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1644780840000|2022-02-13 19:34:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1644780850000|2022-02-13 19:34:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1644780860000|2022-02-13 19:34:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644780870000|2022-02-13 19:34:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644780880000|2022-02-13 19:34:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644780890000|2022-02-13 19:34:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1644780900000|2022-02-13 19:35:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1644780910000|2022-02-13 19:35:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1644780920000|2022-02-13 19:35:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1644780930000|2022-02-13 19:35:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644780940000|2022-02-13 19:35:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1644780950000|2022-02-13 19:35:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1644780960000|2022-02-13 19:36:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1644780980000|2022-02-13 19:36:20|21.5|21.3|21.46|21.26|21.5|21.3|21.46|21.26|7
1644780990000|2022-02-13 19:36:30|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|11
1644781030000|2022-02-13 19:37:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644781040000|2022-02-13 19:37:20|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|5
1644781050000|2022-02-13 19:37:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644781060000|2022-02-13 19:37:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644781070000|2022-02-13 19:37:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644781080000|2022-02-13 19:38:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644781090000|2022-02-13 19:38:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644781100000|2022-02-13 19:38:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1644781130000|2022-02-13 19:38:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1644781150000|2022-02-13 19:39:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1644781160000|2022-02-13 19:39:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644781170000|2022-02-13 19:39:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644781190000|2022-02-13 19:39:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644781210000|2022-02-13 19:40:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644781220000|2022-02-13 19:40:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644781240000|2022-02-13 19:40:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644781260000|2022-02-13 19:41:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644781270000|2022-02-13 19:41:10|21.45|21.25|21.43|21.23|21.45|21.25|21.42|21.22|7
1644781280000|2022-02-13 19:41:20|21.42|21.22|21.39|21.19|21.43|21.23|21.39|21.19|8
1644781290000|2022-02-13 19:41:30|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|8
1644781300000|2022-02-13 19:41:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644781310000|2022-02-13 19:41:50|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|11
1644781320000|2022-02-13 19:42:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644781330000|2022-02-13 19:42:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|9
1644781340000|2022-02-13 19:42:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|17
1644781350000|2022-02-13 19:42:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644781370000|2022-02-13 19:42:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|8
1644781380000|2022-02-13 19:43:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1644781390000|2022-02-13 19:43:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644781400000|2022-02-13 19:43:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644781410000|2022-02-13 19:43:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644781420000|2022-02-13 19:43:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|7
1644781430000|2022-02-13 19:43:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1644781440000|2022-02-13 19:44:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1644781450000|2022-02-13 19:44:10|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|12
1644781460000|2022-02-13 19:44:20|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|4
1644781470000|2022-02-13 19:44:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644781480000|2022-02-13 19:44:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1644781490000|2022-02-13 19:44:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644781500000|2022-02-13 19:45:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1644781510000|2022-02-13 19:45:10|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|5
1644781520000|2022-02-13 19:45:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|9
1644781530000|2022-02-13 19:45:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|11
1644781540000|2022-02-13 19:45:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644781550000|2022-02-13 19:45:50|21.4|21.2|21.42|21.22|21.42|21.22|21.4|21.2|7
1644781570000|2022-02-13 19:46:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644781580000|2022-02-13 19:46:20|21.41|21.21|21.42|21.22|21.42|21.22|21.4|21.2|12
1644781590000|2022-02-13 19:46:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644781610000|2022-02-13 19:46:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|9
1644781620000|2022-02-13 19:47:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644781630000|2022-02-13 19:47:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644781650000|2022-02-13 19:47:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644781660000|2022-02-13 19:47:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644781670000|2022-02-13 19:47:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644781690000|2022-02-13 19:48:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644781710000|2022-02-13 19:48:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644781720000|2022-02-13 19:48:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1644781730000|2022-02-13 19:48:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644781740000|2022-02-13 19:49:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1644781790000|2022-02-13 19:49:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644781800000|2022-02-13 19:50:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644781820000|2022-02-13 19:50:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644781830000|2022-02-13 19:50:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644781840000|2022-02-13 19:50:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644781860000|2022-02-13 19:51:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1644781870000|2022-02-13 19:51:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644781880000|2022-02-13 19:51:20|21.4|21.2|21.34|21.14|21.4|21.2|21.34|21.14|7
1644781890000|2022-02-13 19:51:30|21.33|21.13|21.32|21.12|21.34|21.14|21.31|21.11|10
1644781900000|2022-02-13 19:51:40|21.31|21.11|21.27|21.07|21.31|21.11|21.27|21.07|6
1644781910000|2022-02-13 19:51:50|21.26|21.06|21.25|21.05|21.27|21.07|21.25|21.05|6
1644781920000|2022-02-13 19:52:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644781930000|2022-02-13 19:52:10|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|7
1644781940000|2022-02-13 19:52:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1644781950000|2022-02-13 19:52:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644781960000|2022-02-13 19:52:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644781980000|2022-02-13 19:53:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644781990000|2022-02-13 19:53:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644782000000|2022-02-13 19:53:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644782080000|2022-02-13 19:54:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|7
1644782090000|2022-02-13 19:54:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1644782100000|2022-02-13 19:55:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|7
1644782110000|2022-02-13 19:55:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|6
1644782120000|2022-02-13 19:55:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644782130000|2022-02-13 19:55:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644782170000|2022-02-13 19:56:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1644782220000|2022-02-13 19:57:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644782230000|2022-02-13 19:57:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644782240000|2022-02-13 19:57:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644782250000|2022-02-13 19:57:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644782260000|2022-02-13 19:57:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|7
1644782270000|2022-02-13 19:57:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644782290000|2022-02-13 19:58:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1644782300000|2022-02-13 19:58:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644782310000|2022-02-13 19:58:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|7
1644782320000|2022-02-13 19:58:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644782330000|2022-02-13 19:58:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644782340000|2022-02-13 19:59:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644782360000|2022-02-13 19:59:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644782370000|2022-02-13 19:59:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644782390000|2022-02-13 19:59:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644782400000|2022-02-13 20:00:00|21.25|21.05|21.26|21.06|21.27|21.07|21.24|21.04|6
1644782410000|2022-02-13 20:00:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644782440000|2022-02-13 20:00:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1644782450000|2022-02-13 20:00:50|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644782470000|2022-02-13 20:01:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644782490000|2022-02-13 20:01:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644782520000|2022-02-13 20:02:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1644782530000|2022-02-13 20:02:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1644782540000|2022-02-13 20:02:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1644782550000|2022-02-13 20:02:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1644782560000|2022-02-13 20:02:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1644782570000|2022-02-13 20:02:50|21.23|21.03|21.21|21.01|21.23|21.03|21.21|21.01|7
1644782590000|2022-02-13 20:03:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1644782600000|2022-02-13 20:03:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644782610000|2022-02-13 20:03:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644782620000|2022-02-13 20:03:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1644782650000|2022-02-13 20:04:10|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|4
1644782660000|2022-02-13 20:04:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644782670000|2022-02-13 20:04:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644782680000|2022-02-13 20:04:40|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|5
1644782690000|2022-02-13 20:04:50|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644782700000|2022-02-13 20:05:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644782710000|2022-02-13 20:05:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644782770000|2022-02-13 20:06:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644782780000|2022-02-13 20:06:20|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|5
1644782790000|2022-02-13 20:06:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1644782800000|2022-02-13 20:06:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644782810000|2022-02-13 20:06:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644782820000|2022-02-13 20:07:00|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|4
1644782830000|2022-02-13 20:07:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644782840000|2022-02-13 20:07:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644782860000|2022-02-13 20:07:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|7
1644782880000|2022-02-13 20:08:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644782890000|2022-02-13 20:08:10|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|6
1644782900000|2022-02-13 20:08:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644782910000|2022-02-13 20:08:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644782930000|2022-02-13 20:08:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644782940000|2022-02-13 20:09:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644782950000|2022-02-13 20:09:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644782960000|2022-02-13 20:09:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644782980000|2022-02-13 20:09:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644782990000|2022-02-13 20:09:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644783020000|2022-02-13 20:10:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644783030000|2022-02-13 20:10:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644783050000|2022-02-13 20:10:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644783070000|2022-02-13 20:11:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644783110000|2022-02-13 20:11:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644783120000|2022-02-13 20:12:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644783160000|2022-02-13 20:12:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644783170000|2022-02-13 20:12:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644783200000|2022-02-13 20:13:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644783210000|2022-02-13 20:13:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1644783230000|2022-02-13 20:13:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|9
1644783240000|2022-02-13 20:14:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644783250000|2022-02-13 20:14:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644783270000|2022-02-13 20:14:30|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1644783280000|2022-02-13 20:14:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644783290000|2022-02-13 20:14:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|9
1644783300000|2022-02-13 20:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644783310000|2022-02-13 20:15:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|8
1644783340000|2022-02-13 20:15:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1644783350000|2022-02-13 20:15:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644783360000|2022-02-13 20:16:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644783380000|2022-02-13 20:16:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644783400000|2022-02-13 20:16:40|21.4|21.2|21.41|21.21|21.41|21.21|21.39|21.19|4
1644783410000|2022-02-13 20:16:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1644783420000|2022-02-13 20:17:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|9
1644783430000|2022-02-13 20:17:10|21.41|21.21|21.4|21.2|21.42|21.22|21.4|21.2|8
1644783440000|2022-02-13 20:17:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783450000|2022-02-13 20:17:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1644783460000|2022-02-13 20:17:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644783470000|2022-02-13 20:17:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|8
1644783530000|2022-02-13 20:18:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783540000|2022-02-13 20:19:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1644783550000|2022-02-13 20:19:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644783560000|2022-02-13 20:19:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644783570000|2022-02-13 20:19:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644783590000|2022-02-13 20:19:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644783610000|2022-02-13 20:20:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644783640000|2022-02-13 20:20:40|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644783650000|2022-02-13 20:20:50|21.4|21.2|21.42|21.22|21.42|21.22|21.4|21.2|7
1644783660000|2022-02-13 20:21:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644783670000|2022-02-13 20:21:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783690000|2022-02-13 20:21:30|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644783700000|2022-02-13 20:21:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783710000|2022-02-13 20:21:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644783740000|2022-02-13 20:22:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783760000|2022-02-13 20:22:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1644783770000|2022-02-13 20:22:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1644783780000|2022-02-13 20:23:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|9
1644783790000|2022-02-13 20:23:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644783800000|2022-02-13 20:23:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644783810000|2022-02-13 20:23:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644783820000|2022-02-13 20:23:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644783830000|2022-02-13 20:23:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644783840000|2022-02-13 20:24:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644783850000|2022-02-13 20:24:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644783860000|2022-02-13 20:24:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644783880000|2022-02-13 20:24:40|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|5
1644783900000|2022-02-13 20:25:00|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|8
1644783910000|2022-02-13 20:25:10|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|5
1644783940000|2022-02-13 20:25:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1644783950000|2022-02-13 20:25:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644783960000|2022-02-13 20:26:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644784000000|2022-02-13 20:26:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644784010000|2022-02-13 20:26:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644784040000|2022-02-13 20:27:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1644784050000|2022-02-13 20:27:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1644784080000|2022-02-13 20:28:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644784100000|2022-02-13 20:28:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644784120000|2022-02-13 20:28:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1644784150000|2022-02-13 20:29:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644784170000|2022-02-13 20:29:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1644784180000|2022-02-13 20:29:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1644784190000|2022-02-13 20:29:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1644784200000|2022-02-13 20:30:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1644784220000|2022-02-13 20:30:20|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|3
1644784250000|2022-02-13 20:30:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1644784260000|2022-02-13 20:31:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644784310000|2022-02-13 20:31:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644784320000|2022-02-13 20:32:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1644784360000|2022-02-13 20:32:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1644784380000|2022-02-13 20:33:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644784390000|2022-02-13 20:33:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|9
1644784400000|2022-02-13 20:33:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644784410000|2022-02-13 20:33:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644784420000|2022-02-13 20:33:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644784430000|2022-02-13 20:33:50|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644784440000|2022-02-13 20:34:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644784510000|2022-02-13 20:35:10|21.55|21.15|21.55|21.15|21.55|21.15|21.55|21.15|1
1644784530000|2022-02-13 20:35:30|21.54|21.14|21.54|21.14|21.55|21.15|21.54|21.14|7
1644784540000|2022-02-13 20:35:40|21.53|21.13|21.53|21.13|21.53|21.13|21.53|21.13|1
1644784550000|2022-02-13 20:35:50|21.54|21.14|21.53|21.13|21.54|21.14|21.53|21.13|2
1644784570000|2022-02-13 20:36:10|21.54|21.14|21.54|21.14|21.54|21.14|21.53|21.13|9
1644784630000|2022-02-13 20:37:10|21.53|21.13|21.53|21.13|21.53|21.13|21.53|21.13|1
1644784660000|2022-02-13 20:37:40|21.52|21.12|21.53|21.13|21.53|21.13|21.52|21.12|2
1644784670000|2022-02-13 20:37:50|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644784680000|2022-02-13 20:38:00|21.53|21.13|21.53|21.13|21.53|21.13|21.53|21.13|1
1644784690000|2022-02-13 20:38:10|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644784710000|2022-02-13 20:38:30|21.53|21.13|21.53|21.13|21.53|21.13|21.53|21.13|1
1644784720000|2022-02-13 20:38:40|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644784730000|2022-02-13 20:38:50|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644784750000|2022-02-13 20:39:10|21.52|21.12|21.52|21.12|21.52|21.12|21.51|21.11|3
1644784770000|2022-02-13 20:39:30|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644784780000|2022-02-13 20:39:40|21.52|21.12|21.52|21.12|21.52|21.12|21.51|21.11|7
1644784790000|2022-02-13 20:39:50|21.51|21.11|21.52|21.12|21.52|21.12|21.51|21.11|2
1644784800000|2022-02-13 20:40:00|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644784840000|2022-02-13 20:40:40|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644784850000|2022-02-13 20:40:50|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644784860000|2022-02-13 20:41:00|21.5|21.1|21.51|21.11|21.51|21.11|21.5|21.1|6
1644784870000|2022-02-13 20:41:10|21.5|21.1|21.51|21.11|21.51|21.11|21.5|21.1|6
1644784880000|2022-02-13 20:41:20|21.5|21.1|21.5|21.1|21.5|21.1|21.5|21.1|1
1644784940000|2022-02-13 20:42:20|21.49|21.09|21.49|21.09|21.49|21.09|21.49|21.09|1
1644784960000|2022-02-13 20:42:40|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|2
1644784970000|2022-02-13 20:42:50|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644784980000|2022-02-13 20:43:00|21.49|21.09|21.49|21.09|21.49|21.09|21.48|21.08|5
1644784990000|2022-02-13 20:43:10|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|4
1644785010000|2022-02-13 20:43:30|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|8
1644785020000|2022-02-13 20:43:40|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|2
1644785040000|2022-02-13 20:44:00|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|4
1644785070000|2022-02-13 20:44:30|21.5|21.1|21.49|21.09|21.5|21.1|21.49|21.09|2
1644785090000|2022-02-13 20:44:50|21.5|21.1|21.49|21.09|21.5|21.1|21.49|21.09|2
1644785120000|2022-02-13 20:45:20|21.5|21.1|21.5|21.1|21.5|21.1|21.5|21.1|1
1644785140000|2022-02-13 20:45:40|21.51|21.11|21.5|21.1|21.51|21.11|21.5|21.1|4
1644785150000|2022-02-13 20:45:50|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644785190000|2022-02-13 20:46:30|21.52|21.12|21.52|21.12|21.52|21.12|21.51|21.11|5
1644785200000|2022-02-13 20:46:40|21.51|21.11|21.51|21.11|21.52|21.12|21.51|21.11|9
1644785210000|2022-02-13 20:46:50|21.5|21.1|21.5|21.1|21.51|21.11|21.5|21.1|5
1644785220000|2022-02-13 20:47:00|21.49|21.09|21.5|21.1|21.5|21.1|21.49|21.09|4
1644785230000|2022-02-13 20:47:10|21.49|21.09|21.49|21.09|21.5|21.1|21.49|21.09|3
1644785240000|2022-02-13 20:47:20|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644785250000|2022-02-13 20:47:30|21.49|21.09|21.49|21.09|21.49|21.09|21.48|21.08|7
1644785280000|2022-02-13 20:48:00|21.48|21.08|21.49|21.09|21.49|21.09|21.48|21.08|2
1644785310000|2022-02-13 20:48:30|21.5|21.1|21.49|21.09|21.5|21.1|21.49|21.09|2
1644785400000|2022-02-13 20:50:00|21.5|21.1|21.5|21.1|21.5|21.1|21.49|21.09|7
1644785420000|2022-02-13 20:50:20|21.51|21.11|21.5|21.1|21.51|21.11|21.5|21.1|6
1644785470000|2022-02-13 20:51:10|21.49|21.09|21.49|21.09|21.5|21.1|21.49|21.09|9
1644785480000|2022-02-13 20:51:20|21.5|21.1|21.49|21.09|21.5|21.1|21.49|21.09|6
1644785490000|2022-02-13 20:51:30|21.5|21.1|21.5|21.1|21.5|21.1|21.5|21.1|1
1644785510000|2022-02-13 20:51:50|21.51|21.11|21.5|21.1|21.51|21.11|21.5|21.1|2
1644785520000|2022-02-13 20:52:00|21.51|21.11|21.51|21.11|21.51|21.11|21.51|21.11|1
1644785530000|2022-02-13 20:52:10|21.5|21.1|21.5|21.1|21.5|21.1|21.5|21.1|1
1644785540000|2022-02-13 20:52:20|21.49|21.09|21.49|21.09|21.5|21.1|21.49|21.09|3
1644785580000|2022-02-13 20:53:00|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644785610000|2022-02-13 20:53:30|21.47|21.07|21.46|21.06|21.47|21.07|21.46|21.06|4
1644785640000|2022-02-13 20:54:00|21.47|21.07|21.47|21.07|21.47|21.07|21.47|21.07|1
1644785660000|2022-02-13 20:54:20|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644785690000|2022-02-13 20:54:50|21.49|21.09|21.49|21.09|21.49|21.09|21.48|21.08|3
1644785700000|2022-02-13 20:55:00|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644785710000|2022-02-13 20:55:10|21.49|21.09|21.48|21.08|21.49|21.09|21.48|21.08|2
1644785730000|2022-02-13 20:55:30|21.49|21.09|21.49|21.09|21.49|21.09|21.48|21.08|3
1644785770000|2022-02-13 20:56:10|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644785940000|2022-02-13 20:59:00|21.49|21.09|21.49|21.09|21.49|21.09|21.49|21.09|1
1644785960000|2022-02-13 20:59:20|21.5|21.1|21.49|21.09|21.5|21.1|21.49|21.09|2
1644785970000|2022-02-13 20:59:30|21.5|21.1|21.51|21.11|21.51|21.11|21.5|21.1|2
1644785980000|2022-02-13 20:59:40|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644785990000|2022-02-13 20:59:50|21.53|21.13|21.55|21.15|21.55|21.15|21.53|21.13|3
1644786000000|2022-02-13 21:00:00|21.56|21.16|21.55|21.15|21.56|21.16|21.55|21.15|8
1644786010000|2022-02-13 21:00:10|21.54|21.14|21.54|21.14|21.54|21.14|21.54|21.14|1
1644786020000|2022-02-13 21:00:20|21.53|21.13|21.53|21.13|21.53|21.13|21.52|21.12|3
1644786030000|2022-02-13 21:00:30|21.52|21.12|21.53|21.13|21.53|21.13|21.52|21.12|2
1644786040000|2022-02-13 21:00:40|21.54|21.14|21.54|21.14|21.54|21.14|21.53|21.13|7
1644786120000|2022-02-13 21:02:00|21.55|21.15|21.58|21.18|21.58|21.18|21.55|21.15|10
1644786130000|2022-02-13 21:02:10|21.57|21.17|21.57|21.17|21.58|21.18|21.57|21.17|3
1644786140000|2022-02-13 21:02:20|21.56|21.16|21.57|21.17|21.57|21.17|21.56|21.16|2
1644786150000|2022-02-13 21:02:30|21.58|21.18|21.57|21.17|21.58|21.18|21.56|21.16|4
1644786160000|2022-02-13 21:02:40|21.56|21.16|21.57|21.17|21.57|21.17|21.56|21.16|2
1644786190000|2022-02-13 21:03:10|21.58|21.18|21.57|21.17|21.58|21.18|21.57|21.17|4
1644786200000|2022-02-13 21:03:20|21.58|21.18|21.57|21.17|21.58|21.18|21.57|21.17|4
1644786260000|2022-02-13 21:04:20|21.58|21.18|21.59|21.19|21.59|21.19|21.58|21.18|2
1644786270000|2022-02-13 21:04:30|21.58|21.18|21.59|21.19|21.59|21.19|21.58|21.18|2
1644786280000|2022-02-13 21:04:40|21.6|21.2|21.6|21.2|21.6|21.2|21.59|21.19|3
1644786290000|2022-02-13 21:04:50|21.59|21.19|21.59|21.19|21.6|21.2|21.59|21.19|5
1644786320000|2022-02-13 21:05:20|21.58|21.18|21.58|21.18|21.59|21.19|21.58|21.18|3
1644786350000|2022-02-13 21:05:50|21.57|21.17|21.58|21.18|21.58|21.18|21.57|21.17|2
1644786370000|2022-02-13 21:06:10|21.57|21.17|21.57|21.17|21.57|21.17|21.57|21.17|1
1644786390000|2022-02-13 21:06:30|21.58|21.18|21.58|21.18|21.58|21.18|21.57|21.17|3
1644786400000|2022-02-13 21:06:40|21.57|21.17|21.57|21.17|21.58|21.18|21.57|21.17|7
1644786410000|2022-02-13 21:06:50|21.56|21.16|21.57|21.17|21.57|21.17|21.56|21.16|2
1644786420000|2022-02-13 21:07:00|21.56|21.16|21.56|21.16|21.56|21.16|21.56|21.16|1
1644786430000|2022-02-13 21:07:10|21.55|21.15|21.55|21.15|21.55|21.15|21.55|21.15|1
1644786440000|2022-02-13 21:07:20|21.54|21.14|21.54|21.14|21.55|21.15|21.54|21.14|3
1644786460000|2022-02-13 21:07:40|21.55|21.15|21.55|21.15|21.55|21.15|21.55|21.15|1
1644786500000|2022-02-13 21:08:20|21.56|21.16|21.56|21.16|21.56|21.16|21.55|21.15|3
1644786510000|2022-02-13 21:08:30|21.55|21.15|21.56|21.16|21.56|21.16|21.55|21.15|2
1644786530000|2022-02-13 21:08:50|21.55|21.15|21.55|21.15|21.56|21.16|21.55|21.15|5
1644786550000|2022-02-13 21:09:10|21.56|21.16|21.56|21.16|21.56|21.16|21.56|21.16|1
1644786570000|2022-02-13 21:09:30|21.57|21.17|21.56|21.16|21.57|21.17|21.56|21.16|2
1644786610000|2022-02-13 21:10:10|21.57|21.17|21.56|21.16|21.57|21.17|21.56|21.16|2
1644786620000|2022-02-13 21:10:20|21.57|21.17|21.57|21.17|21.57|21.17|21.56|21.16|11
1644786630000|2022-02-13 21:10:30|21.58|21.18|21.57|21.17|21.58|21.18|21.57|21.17|2
1644786700000|2022-02-13 21:11:40|21.58|21.18|21.58|21.18|21.58|21.18|21.58|21.18|1
1644786720000|2022-02-13 21:12:00|21.57|21.17|21.57|21.17|21.57|21.17|21.57|21.17|1
1644786740000|2022-02-13 21:12:20|21.58|21.18|21.58|21.18|21.58|21.18|21.58|21.18|1
1644786750000|2022-02-13 21:12:30|21.57|21.17|21.56|21.16|21.57|21.17|21.56|21.16|2
1644786760000|2022-02-13 21:12:40|21.55|21.15|21.54|21.14|21.56|21.16|21.54|21.14|6
1644786780000|2022-02-13 21:13:00|21.53|21.13|21.54|21.14|21.54|21.14|21.53|21.13|2
1644786790000|2022-02-13 21:13:10|21.53|21.13|21.54|21.14|21.54|21.14|21.53|21.13|2
1644786800000|2022-02-13 21:13:20|21.53|21.13|21.53|21.13|21.54|21.14|21.53|21.13|3
1644786840000|2022-02-13 21:14:00|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644786850000|2022-02-13 21:14:10|21.53|21.13|21.53|21.13|21.53|21.13|21.52|21.12|3
1644786860000|2022-02-13 21:14:20|21.52|21.12|21.53|21.13|21.53|21.13|21.52|21.12|10
1644786880000|2022-02-13 21:14:40|21.52|21.12|21.53|21.13|21.53|21.13|21.52|21.12|2
1644786890000|2022-02-13 21:14:50|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644786900000|2022-02-13 21:15:00|21.53|21.13|21.53|21.13|21.53|21.13|21.52|21.12|3
1644786910000|2022-02-13 21:15:10|21.52|21.12|21.52|21.12|21.52|21.12|21.52|21.12|1
1644786920000|2022-02-13 21:15:20|21.51|21.11|21.5|21.1|21.51|21.11|21.5|21.1|2
1644786930000|2022-02-13 21:15:30|21.49|21.09|21.49|21.09|21.5|21.1|21.49|21.09|3
1644786950000|2022-02-13 21:15:50|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644786960000|2022-02-13 21:16:00|21.47|21.07|21.48|21.08|21.48|21.08|21.47|21.07|4
1644786970000|2022-02-13 21:16:10|21.47|21.07|21.48|21.08|21.48|21.08|21.47|21.07|6
1644787030000|2022-02-13 21:17:10|21.47|21.07|21.47|21.07|21.47|21.07|21.47|21.07|1
1644787040000|2022-02-13 21:17:20|21.46|21.06|21.47|21.07|21.47|21.07|21.46|21.06|6
1644787050000|2022-02-13 21:17:30|21.46|21.06|21.45|21.05|21.47|21.07|21.45|21.05|4
1644787060000|2022-02-13 21:17:40|21.46|21.06|21.46|21.06|21.46|21.06|21.45|21.05|3
1644787090000|2022-02-13 21:18:10|21.45|21.05|21.45|21.05|21.45|21.05|21.45|21.05|1
1644787100000|2022-02-13 21:18:20|21.46|21.06|21.46|21.06|21.46|21.06|21.46|21.06|1
1644787110000|2022-02-13 21:18:30|21.45|21.05|21.46|21.06|21.46|21.06|21.45|21.05|2
1644787120000|2022-02-13 21:18:40|21.45|21.05|21.45|21.05|21.45|21.05|21.45|21.05|1
1644787160000|2022-02-13 21:19:20|21.46|21.06|21.46|21.06|21.46|21.06|21.46|21.06|1
1644787180000|2022-02-13 21:19:40|21.45|21.05|21.45|21.05|21.46|21.06|21.45|21.05|3
1644787220000|2022-02-13 21:20:20|21.46|21.06|21.46|21.06|21.46|21.06|21.46|21.06|1
1644787230000|2022-02-13 21:20:30|21.47|21.07|21.46|21.06|21.47|21.07|21.46|21.06|2
1644787240000|2022-02-13 21:20:40|21.47|21.07|21.47|21.07|21.47|21.07|21.46|21.06|3
1644787270000|2022-02-13 21:21:10|21.48|21.08|21.48|21.08|21.48|21.08|21.48|21.08|1
1644787280000|2022-02-13 21:21:20|21.47|21.07|21.47|21.07|21.47|21.07|21.47|21.07|1
1644787300000|2022-02-13 21:21:40|21.46|21.06|21.46|21.06|21.46|21.06|21.46|21.06|1
1644787360000|2022-02-13 21:22:40|21.45|21.05|21.46|21.06|21.46|21.06|21.45|21.05|4
1644787380000|2022-02-13 21:23:00|21.47|21.07|21.47|21.07|21.47|21.07|21.47|21.07|1
1644787410000|2022-02-13 21:23:30|21.46|21.06|21.46|21.06|21.46|21.06|21.46|21.06|1
1644787490000|2022-02-13 21:24:50|21.45|21.05|21.45|21.05|21.45|21.05|21.45|21.05|1
1644787500000|2022-02-13 21:25:00|21.46|21.06|21.45|21.05|21.46|21.06|21.45|21.05|2
1644787510000|2022-02-13 21:25:10|21.46|21.06|21.46|21.06|21.46|21.06|21.45|21.05|5
1644787600000|2022-02-13 21:26:40|21.45|21.05|21.45|21.05|21.45|21.05|21.45|21.05|1
1644787610000|2022-02-13 21:26:50|21.44|21.04|21.44|21.04|21.44|21.04|21.44|21.04|1
1644787630000|2022-02-13 21:27:10|21.43|21.03|21.43|21.03|21.43|21.03|21.43|21.03|1
1644787640000|2022-02-13 21:27:20|21.42|21.02|21.41|21.01|21.42|21.02|21.41|21.01|2
1644787660000|2022-02-13 21:27:40|21.4|21|21.4|21|21.4|21|21.4|21|1
1644787680000|2022-02-13 21:28:00|21.39|20.99|21.39|20.99|21.39|20.99|21.39|20.99|1
1644787690000|2022-02-13 21:28:10|21.38|20.98|21.39|20.99|21.39|20.99|21.38|20.98|2
1644787730000|2022-02-13 21:28:50|21.4|21|21.4|21|21.4|21|21.39|20.99|5
1644787750000|2022-02-13 21:29:10|21.39|20.99|21.4|21|21.4|21|21.39|20.99|4
1644787770000|2022-02-13 21:29:30|21.39|20.99|21.39|20.99|21.39|20.99|21.39|20.99|1
1644787780000|2022-02-13 21:29:40|21.38|20.98|21.38|20.98|21.38|20.98|21.38|20.98|1
1644787800000|2022-02-13 21:30:00|21.39|20.99|21.39|20.99|21.39|20.99|21.38|20.98|3
1644787810000|2022-02-13 21:30:10|21.4|21|21.4|21|21.4|21|21.39|20.99|3
1644787820000|2022-02-13 21:30:20|21.41|21.01|21.41|21.01|21.41|21.01|21.41|21.01|1
1644787830000|2022-02-13 21:30:30|21.42|21.02|21.41|21.01|21.42|21.02|21.41|21.01|2
1644787840000|2022-02-13 21:30:40|21.42|21.02|21.41|21.01|21.42|21.02|21.41|21.01|2
1644787850000|2022-02-13 21:30:50|21.42|21.02|21.42|21.02|21.42|21.02|21.42|21.02|1
1644787860000|2022-02-13 21:31:00|21.41|21.01|21.41|21.01|21.42|21.02|21.41|21.01|5
1644787870000|2022-02-13 21:31:10|21.4|21|21.4|21|21.4|21|21.4|21|1
1644787880000|2022-02-13 21:31:20|21.39|20.99|21.4|21|21.4|21|21.39|20.99|2
1644787910000|2022-02-13 21:31:50|21.39|20.99|21.4|21|21.4|21|21.39|20.99|6
1644787930000|2022-02-13 21:32:10|21.39|20.99|21.39|20.99|21.39|20.99|21.39|20.99|1
1644787940000|2022-02-13 21:32:20|21.38|20.98|21.38|20.98|21.38|20.98|21.38|20.98|1
1644787960000|2022-02-13 21:32:40|21.39|20.99|21.38|20.98|21.39|20.99|21.38|20.98|2
1644788050000|2022-02-13 21:34:10|21.39|20.99|21.39|20.99|21.39|20.99|21.39|20.99|1
1644788120000|2022-02-13 21:35:20|21.4|21|21.4|21|21.4|21|21.4|21|1
1644788130000|2022-02-13 21:35:30|21.39|20.99|21.39|20.99|21.4|21|21.39|20.99|3
1644788140000|2022-02-13 21:35:40|21.4|21|21.4|21|21.4|21|21.4|21|1
1644788170000|2022-02-13 21:36:10|21.39|20.99|21.39|20.99|21.39|20.99|21.39|20.99|1
1644788180000|2022-02-13 21:36:20|21.38|20.98|21.37|20.97|21.38|20.98|21.37|20.97|6
1644788190000|2022-02-13 21:36:30|21.38|20.98|21.38|20.98|21.38|20.98|21.38|20.98|1
1644788200000|2022-02-13 21:36:40|21.37|20.97|21.36|20.96|21.37|20.97|21.36|20.96|2
1644788230000|2022-02-13 21:37:10|21.37|20.97|21.36|20.96|21.37|20.97|21.36|20.96|2
1644788240000|2022-02-13 21:37:20|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644788250000|2022-02-13 21:37:30|21.36|20.96|21.36|20.96|21.36|20.96|21.36|20.96|1
1644788260000|2022-02-13 21:37:40|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|2
1644788270000|2022-02-13 21:37:50|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|2
1644788280000|2022-02-13 21:38:00|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|4
1644788290000|2022-02-13 21:38:10|21.37|20.97|21.37|20.97|21.37|20.97|21.37|20.97|1
1644788300000|2022-02-13 21:38:20|21.36|20.96|21.36|20.96|21.36|20.96|21.36|20.96|1
1644788320000|2022-02-13 21:38:40|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644788330000|2022-02-13 21:38:50|21.34|20.94|21.34|20.94|21.34|20.94|21.34|20.94|1
1644788340000|2022-02-13 21:39:00|21.33|20.93|21.33|20.93|21.33|20.93|21.33|20.93|1
1644788350000|2022-02-13 21:39:10|21.34|20.94|21.34|20.94|21.34|20.94|21.34|20.94|1
1644788460000|2022-02-13 21:41:00|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644788480000|2022-02-13 21:41:20|21.34|20.94|21.34|20.94|21.34|20.94|21.34|20.94|1
1644788510000|2022-02-13 21:41:50|21.35|20.95|21.34|20.94|21.35|20.95|21.34|20.94|2
1644788520000|2022-02-13 21:42:00|21.35|20.95|21.35|20.95|21.35|20.95|21.34|20.94|3
1644788600000|2022-02-13 21:43:20|21.36|20.96|21.35|20.95|21.36|20.96|21.35|20.95|2
1644788610000|2022-02-13 21:43:30|21.36|20.96|21.37|20.97|21.37|20.97|21.36|20.96|2
1644788620000|2022-02-13 21:43:40|21.36|20.96|21.36|20.96|21.37|20.97|21.36|20.96|3
1644788640000|2022-02-13 21:44:00|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|2
1644788670000|2022-02-13 21:44:30|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|6
1644788680000|2022-02-13 21:44:40|21.35|20.95|21.35|20.95|21.36|20.96|21.35|20.95|3
1644788690000|2022-02-13 21:44:50|21.36|20.96|21.36|20.96|21.36|20.96|21.35|20.95|3
1644788710000|2022-02-13 21:45:10|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644788750000|2022-02-13 21:45:50|21.36|20.96|21.35|20.95|21.36|20.96|21.35|20.95|4
1644788760000|2022-02-13 21:46:00|21.36|20.96|21.36|20.96|21.36|20.96|21.36|20.96|1
1644788770000|2022-02-13 21:46:10|21.37|20.97|21.37|20.97|21.37|20.97|21.36|20.96|5
1644788840000|2022-02-13 21:47:20|21.36|20.96|21.35|20.95|21.36|20.96|21.35|20.95|2
1644788870000|2022-02-13 21:47:50|21.34|20.94|21.34|20.94|21.34|20.94|21.34|20.94|1
1644788880000|2022-02-13 21:48:00|21.35|20.95|21.34|20.94|21.35|20.95|21.34|20.94|2
1644788900000|2022-02-13 21:48:20|21.35|20.95|21.36|20.96|21.36|20.96|21.35|20.95|4
1644789010000|2022-02-13 21:50:10|21.35|20.95|21.34|20.94|21.35|20.95|21.34|20.94|2
1644789040000|2022-02-13 21:50:40|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644789060000|2022-02-13 21:51:00|21.36|20.96|21.36|20.96|21.36|20.96|21.36|20.96|1
1644789090000|2022-02-13 21:51:30|21.37|20.97|21.36|20.96|21.37|20.97|21.36|20.96|2
1644789100000|2022-02-13 21:51:40|21.37|20.97|21.36|20.96|21.37|20.97|21.36|20.96|2
1644789160000|2022-02-13 21:52:40|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644789170000|2022-02-13 21:52:50|21.34|20.94|21.35|20.95|21.35|20.95|21.34|20.94|2
1644789180000|2022-02-13 21:53:00|21.34|20.94|21.35|20.95|21.35|20.95|21.34|20.94|2
1644789270000|2022-02-13 21:54:30|21.36|20.96|21.36|20.96|21.36|20.96|21.36|20.96|1
1644789350000|2022-02-13 21:55:50|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644789360000|2022-02-13 21:56:00|21.34|20.94|21.34|20.94|21.34|20.94|21.34|20.94|1
1644789370000|2022-02-13 21:56:10|21.33|20.93|21.32|20.92|21.33|20.93|21.32|20.92|2
1644789410000|2022-02-13 21:56:50|21.31|20.91|21.31|20.91|21.32|20.92|21.31|20.91|5
1644789430000|2022-02-13 21:57:10|21.32|20.92|21.32|20.92|21.32|20.92|21.32|20.92|1
1644789450000|2022-02-13 21:57:30|21.33|20.93|21.32|20.92|21.33|20.93|21.32|20.92|4
1644789460000|2022-02-13 21:57:40|21.33|20.93|21.32|20.92|21.33|20.93|21.32|20.92|2
1644789480000|2022-02-13 21:58:00|21.31|20.91|21.31|20.91|21.32|20.92|21.31|20.91|3
1644789510000|2022-02-13 21:58:30|21.32|20.92|21.32|20.92|21.32|20.92|21.32|20.92|1
1644789540000|2022-02-13 21:59:00|21.33|20.93|21.33|20.93|21.33|20.93|21.33|20.93|1
1644789550000|2022-02-13 21:59:10|21.32|20.92|21.32|20.92|21.32|20.92|21.32|20.92|1
1644789590000|2022-02-13 21:59:50|21.33|20.93|21.33|20.93|21.33|20.93|21.33|20.93|1
1644789600000|2022-02-13 22:00:00|21.32|20.92|21.34|20.94|21.34|20.94|21.32|20.92|3
1644789610000|2022-02-13 22:00:10|21.35|20.95|21.35|20.95|21.35|20.95|21.35|20.95|1
1644789630000|2022-02-13 22:00:30|21.36|20.96|21.35|20.95|21.36|20.96|21.35|20.95|2
1644789640000|2022-02-13 22:00:40|21.36|20.96|21.37|20.97|21.37|20.97|21.36|20.96|2
1644789650000|2022-02-13 22:00:50|21.38|20.98|21.37|20.97|21.38|20.98|21.37|20.97|2
1644789660000|2022-02-13 22:01:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644789670000|2022-02-13 22:01:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644789680000|2022-02-13 22:01:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1644789710000|2022-02-13 22:01:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1644789730000|2022-02-13 22:02:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644789760000|2022-02-13 22:02:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644789790000|2022-02-13 22:03:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644789850000|2022-02-13 22:04:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644789860000|2022-02-13 22:04:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644789870000|2022-02-13 22:04:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644789900000|2022-02-13 22:05:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1644789910000|2022-02-13 22:05:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644789930000|2022-02-13 22:05:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644789950000|2022-02-13 22:05:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644789960000|2022-02-13 22:06:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644789970000|2022-02-13 22:06:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644789980000|2022-02-13 22:06:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644789990000|2022-02-13 22:06:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644790050000|2022-02-13 22:07:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644790060000|2022-02-13 22:07:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644790080000|2022-02-13 22:08:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644790090000|2022-02-13 22:08:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644790130000|2022-02-13 22:08:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644790140000|2022-02-13 22:09:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644790180000|2022-02-13 22:09:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644790270000|2022-02-13 22:11:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644790280000|2022-02-13 22:11:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644790290000|2022-02-13 22:11:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644790300000|2022-02-13 22:11:40|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1644790320000|2022-02-13 22:12:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644790330000|2022-02-13 22:12:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644790390000|2022-02-13 22:13:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|12
1644790400000|2022-02-13 22:13:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644790410000|2022-02-13 22:13:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644790420000|2022-02-13 22:13:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644790440000|2022-02-13 22:14:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644790650000|2022-02-13 22:17:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644790660000|2022-02-13 22:17:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644790700000|2022-02-13 22:18:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644790710000|2022-02-13 22:18:30|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|3
1644790720000|2022-02-13 22:18:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644790730000|2022-02-13 22:18:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1644790750000|2022-02-13 22:19:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644790780000|2022-02-13 22:19:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644790880000|2022-02-13 22:21:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644790910000|2022-02-13 22:21:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644790920000|2022-02-13 22:22:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644790970000|2022-02-13 22:22:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644790980000|2022-02-13 22:23:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644791050000|2022-02-13 22:24:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644791060000|2022-02-13 22:24:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644791070000|2022-02-13 22:24:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644791090000|2022-02-13 22:24:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644791120000|2022-02-13 22:25:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1644791140000|2022-02-13 22:25:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644791150000|2022-02-13 22:25:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644791220000|2022-02-13 22:27:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644791270000|2022-02-13 22:27:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1644791290000|2022-02-13 22:28:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644791310000|2022-02-13 22:28:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644791320000|2022-02-13 22:28:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644791400000|2022-02-13 22:30:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644791410000|2022-02-13 22:30:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644791420000|2022-02-13 22:30:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644791710000|2022-02-13 22:35:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644791750000|2022-02-13 22:35:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1644791760000|2022-02-13 22:36:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644791770000|2022-02-13 22:36:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644791780000|2022-02-13 22:36:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1644791790000|2022-02-13 22:36:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644791840000|2022-02-13 22:37:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1644791850000|2022-02-13 22:37:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1644791860000|2022-02-13 22:37:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644791880000|2022-02-13 22:38:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1644791890000|2022-02-13 22:38:10|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1644791900000|2022-02-13 22:38:20|21.36|21.16|21.38|21.18|21.38|21.18|21.35|21.15|7
1644792020000|2022-02-13 22:40:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644792260000|2022-02-13 22:44:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1644792270000|2022-02-13 22:44:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|8
1644792300000|2022-02-13 22:45:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1644792310000|2022-02-13 22:45:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1644792320000|2022-02-13 22:45:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644792340000|2022-02-13 22:45:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644792360000|2022-02-13 22:46:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1644792370000|2022-02-13 22:46:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1644792380000|2022-02-13 22:46:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644792390000|2022-02-13 22:46:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792490000|2022-02-13 22:48:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1644792500000|2022-02-13 22:48:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1644792510000|2022-02-13 22:48:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792520000|2022-02-13 22:48:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644792590000|2022-02-13 22:49:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644792600000|2022-02-13 22:50:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792620000|2022-02-13 22:50:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644792640000|2022-02-13 22:50:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792650000|2022-02-13 22:50:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1644792660000|2022-02-13 22:51:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792720000|2022-02-13 22:52:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644792730000|2022-02-13 22:52:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644792740000|2022-02-13 22:52:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644792780000|2022-02-13 22:53:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644792790000|2022-02-13 22:53:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644792820000|2022-02-13 22:53:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644792830000|2022-02-13 22:53:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644792860000|2022-02-13 22:54:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644792890000|2022-02-13 22:54:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|16
1644792900000|2022-02-13 22:55:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1644792920000|2022-02-13 22:55:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1644792940000|2022-02-13 22:55:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|8
1644792960000|2022-02-13 22:56:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644792990000|2022-02-13 22:56:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644793020000|2022-02-13 22:57:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644793060000|2022-02-13 22:57:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644793080000|2022-02-13 22:58:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644793090000|2022-02-13 22:58:10|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|7
1644793100000|2022-02-13 22:58:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644793140000|2022-02-13 22:59:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644793150000|2022-02-13 22:59:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644793160000|2022-02-13 22:59:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644793170000|2022-02-13 22:59:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644793190000|2022-02-13 22:59:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644793200000|2022-02-13 23:00:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1644793210000|2022-02-13 23:00:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1644793230000|2022-02-13 23:00:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644793240000|2022-02-13 23:00:40|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|6
1644793260000|2022-02-13 23:01:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|7
1644793270000|2022-02-13 23:01:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644793280000|2022-02-13 23:01:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644793290000|2022-02-13 23:01:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644793340000|2022-02-13 23:02:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1644793350000|2022-02-13 23:02:30|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644793360000|2022-02-13 23:02:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644793370000|2022-02-13 23:02:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644793390000|2022-02-13 23:03:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644793430000|2022-02-13 23:03:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644793440000|2022-02-13 23:04:00|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1644793450000|2022-02-13 23:04:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644793460000|2022-02-13 23:04:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644793470000|2022-02-13 23:04:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644793480000|2022-02-13 23:04:40|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|8
1644793490000|2022-02-13 23:04:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644793500000|2022-02-13 23:05:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1644793510000|2022-02-13 23:05:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644793520000|2022-02-13 23:05:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644793530000|2022-02-13 23:05:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644793550000|2022-02-13 23:05:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644793560000|2022-02-13 23:06:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1644793570000|2022-02-13 23:06:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644793580000|2022-02-13 23:06:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644793590000|2022-02-13 23:06:30|21.28|21.08|21.25|21.05|21.28|21.08|21.25|21.05|10
1644793600000|2022-02-13 23:06:40|21.26|21.06|21.25|21.05|21.26|21.06|21.24|21.04|6
1644793610000|2022-02-13 23:06:50|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|6
1644793620000|2022-02-13 23:07:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1644793630000|2022-02-13 23:07:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644793640000|2022-02-13 23:07:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644793670000|2022-02-13 23:07:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1644793680000|2022-02-13 23:08:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644793690000|2022-02-13 23:08:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644793700000|2022-02-13 23:08:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1644793710000|2022-02-13 23:08:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644793720000|2022-02-13 23:08:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644793730000|2022-02-13 23:08:50|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644793740000|2022-02-13 23:09:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|7
1644793750000|2022-02-13 23:09:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644793760000|2022-02-13 23:09:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644793770000|2022-02-13 23:09:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1644793780000|2022-02-13 23:09:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644793790000|2022-02-13 23:09:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644793810000|2022-02-13 23:10:10|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|11
1644793840000|2022-02-13 23:10:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644793850000|2022-02-13 23:10:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1644793870000|2022-02-13 23:11:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644793880000|2022-02-13 23:11:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1644793890000|2022-02-13 23:11:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644793910000|2022-02-13 23:11:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|9
1644793920000|2022-02-13 23:12:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644793930000|2022-02-13 23:12:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644793940000|2022-02-13 23:12:20|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644793950000|2022-02-13 23:12:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644793960000|2022-02-13 23:12:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644793970000|2022-02-13 23:12:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1644793990000|2022-02-13 23:13:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1644794000000|2022-02-13 23:13:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1644794010000|2022-02-13 23:13:30|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1644794020000|2022-02-13 23:13:40|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1644794030000|2022-02-13 23:13:50|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1644794040000|2022-02-13 23:14:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644794050000|2022-02-13 23:14:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|8
1644794060000|2022-02-13 23:14:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|7
1644794070000|2022-02-13 23:14:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644794080000|2022-02-13 23:14:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644794090000|2022-02-13 23:14:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1644794100000|2022-02-13 23:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644794110000|2022-02-13 23:15:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644794120000|2022-02-13 23:15:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644794130000|2022-02-13 23:15:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644794140000|2022-02-13 23:15:40|21.3|21.1|21.31|21.11|21.31|21.11|21.29|21.09|6
1644794150000|2022-02-13 23:15:50|21.3|21.1|21.32|21.12|21.32|21.12|21.3|21.1|9
1644794160000|2022-02-13 23:16:00|21.31|21.11|21.32|21.12|21.33|21.13|21.31|21.11|4
1644794170000|2022-02-13 23:16:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1644794180000|2022-02-13 23:16:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1644794200000|2022-02-13 23:16:40|21.34|21.14|21.34|21.14|21.34|21.14|21.32|21.12|9
1644794210000|2022-02-13 23:16:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644794230000|2022-02-13 23:17:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644794250000|2022-02-13 23:17:30|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644794260000|2022-02-13 23:17:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644794270000|2022-02-13 23:17:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644794280000|2022-02-13 23:18:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1644794290000|2022-02-13 23:18:10|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|7
1644794300000|2022-02-13 23:18:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1644794320000|2022-02-13 23:18:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1644794330000|2022-02-13 23:18:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1644794350000|2022-02-13 23:19:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644794360000|2022-02-13 23:19:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644794380000|2022-02-13 23:19:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644794390000|2022-02-13 23:19:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1644794400000|2022-02-13 23:20:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644794410000|2022-02-13 23:20:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644794420000|2022-02-13 23:20:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644794430000|2022-02-13 23:20:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644794450000|2022-02-13 23:20:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644794460000|2022-02-13 23:21:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644794470000|2022-02-13 23:21:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644794480000|2022-02-13 23:21:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644794500000|2022-02-13 23:21:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644794530000|2022-02-13 23:22:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644794540000|2022-02-13 23:22:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644794550000|2022-02-13 23:22:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644794570000|2022-02-13 23:22:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644794580000|2022-02-13 23:23:00|21.26|21.06|21.25|21.05|21.27|21.07|21.25|21.05|6
1644794590000|2022-02-13 23:23:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644794600000|2022-02-13 23:23:20|21.25|21.05|21.27|21.07|21.27|21.07|21.25|21.05|5
1644794610000|2022-02-13 23:23:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644794640000|2022-02-13 23:24:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644794650000|2022-02-13 23:24:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644794660000|2022-02-13 23:24:20|21.25|21.05|21.23|21.03|21.25|21.05|21.23|21.03|3
1644794670000|2022-02-13 23:24:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1644794680000|2022-02-13 23:24:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644794690000|2022-02-13 23:24:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|10
1644794700000|2022-02-13 23:25:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644794710000|2022-02-13 23:25:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644794720000|2022-02-13 23:25:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644794730000|2022-02-13 23:25:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1644794740000|2022-02-13 23:25:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644794750000|2022-02-13 23:25:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1644794760000|2022-02-13 23:26:00|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1644794780000|2022-02-13 23:26:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644794800000|2022-02-13 23:26:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644794820000|2022-02-13 23:27:00|21.2|21|21.22|21.02|21.22|21.02|21.2|21|3
1644794830000|2022-02-13 23:27:10|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|4
1644794840000|2022-02-13 23:27:20|21.23|21.03|21.25|21.05|21.26|21.06|21.23|21.03|5
1644794850000|2022-02-13 23:27:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644794860000|2022-02-13 23:27:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644794870000|2022-02-13 23:27:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644794890000|2022-02-13 23:28:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644794900000|2022-02-13 23:28:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644794910000|2022-02-13 23:28:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644794920000|2022-02-13 23:28:40|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|3
1644794960000|2022-02-13 23:29:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644794980000|2022-02-13 23:29:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644794990000|2022-02-13 23:29:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644795000000|2022-02-13 23:30:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644795010000|2022-02-13 23:30:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644795030000|2022-02-13 23:30:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644795040000|2022-02-13 23:30:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644795050000|2022-02-13 23:30:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644795060000|2022-02-13 23:31:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644795070000|2022-02-13 23:31:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644795090000|2022-02-13 23:31:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644795100000|2022-02-13 23:31:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644795110000|2022-02-13 23:31:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1644795120000|2022-02-13 23:32:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644795130000|2022-02-13 23:32:10|21.27|21.07|21.28|21.08|21.29|21.09|21.27|21.07|8
1644795140000|2022-02-13 23:32:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644795150000|2022-02-13 23:32:30|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644795160000|2022-02-13 23:32:40|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|4
1644795170000|2022-02-13 23:32:50|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|4
1644795180000|2022-02-13 23:33:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1644795200000|2022-02-13 23:33:20|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644795210000|2022-02-13 23:33:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1644795220000|2022-02-13 23:33:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1644795230000|2022-02-13 23:33:50|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1644795250000|2022-02-13 23:34:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644795270000|2022-02-13 23:34:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644795290000|2022-02-13 23:34:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644795300000|2022-02-13 23:35:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644795360000|2022-02-13 23:36:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644795370000|2022-02-13 23:36:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644795380000|2022-02-13 23:36:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644795390000|2022-02-13 23:36:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1644795400000|2022-02-13 23:36:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1644795410000|2022-02-13 23:36:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644795420000|2022-02-13 23:37:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644795430000|2022-02-13 23:37:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644795440000|2022-02-13 23:37:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644795450000|2022-02-13 23:37:30|21.22|21.02|21.21|21.01|21.22|21.02|21.2|21|4
1644795460000|2022-02-13 23:37:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644795470000|2022-02-13 23:37:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1644795480000|2022-02-13 23:38:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644795490000|2022-02-13 23:38:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644795500000|2022-02-13 23:38:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644795510000|2022-02-13 23:38:30|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1644795520000|2022-02-13 23:38:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1644795540000|2022-02-13 23:39:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644795550000|2022-02-13 23:39:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644795560000|2022-02-13 23:39:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644795580000|2022-02-13 23:39:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644795660000|2022-02-13 23:41:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|4
1644795670000|2022-02-13 23:41:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644795680000|2022-02-13 23:41:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644795690000|2022-02-13 23:41:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644795720000|2022-02-13 23:42:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644795770000|2022-02-13 23:42:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644795800000|2022-02-13 23:43:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644795810000|2022-02-13 23:43:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1644795820000|2022-02-13 23:43:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644795830000|2022-02-13 23:43:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644795840000|2022-02-13 23:44:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644795850000|2022-02-13 23:44:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|8
1644795880000|2022-02-13 23:44:40|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|6
1644795890000|2022-02-13 23:44:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644795900000|2022-02-13 23:45:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|8
1644795910000|2022-02-13 23:45:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|9
1644795920000|2022-02-13 23:45:20|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644795930000|2022-02-13 23:45:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644795940000|2022-02-13 23:45:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644795950000|2022-02-13 23:45:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644795960000|2022-02-13 23:46:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644795970000|2022-02-13 23:46:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1644795980000|2022-02-13 23:46:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1644795990000|2022-02-13 23:46:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|8
1644796000000|2022-02-13 23:46:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644796010000|2022-02-13 23:46:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644796020000|2022-02-13 23:47:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644796030000|2022-02-13 23:47:10|21.29|21.09|21.29|21.09|21.29|21.09|21.27|21.07|5
1644796080000|2022-02-13 23:48:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644796090000|2022-02-13 23:48:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644796100000|2022-02-13 23:48:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644796120000|2022-02-13 23:48:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796130000|2022-02-13 23:48:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644796140000|2022-02-13 23:49:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644796150000|2022-02-13 23:49:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644796170000|2022-02-13 23:49:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796180000|2022-02-13 23:49:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644796200000|2022-02-13 23:50:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796220000|2022-02-13 23:50:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644796260000|2022-02-13 23:51:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644796280000|2022-02-13 23:51:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644796290000|2022-02-13 23:51:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796320000|2022-02-13 23:52:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644796330000|2022-02-13 23:52:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1644796370000|2022-02-13 23:52:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644796380000|2022-02-13 23:53:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796390000|2022-02-13 23:53:10|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1644796400000|2022-02-13 23:53:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644796420000|2022-02-13 23:53:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644796460000|2022-02-13 23:54:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644796480000|2022-02-13 23:54:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644796490000|2022-02-13 23:54:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644796530000|2022-02-13 23:55:30|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|5
1644796560000|2022-02-13 23:56:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644796640000|2022-02-13 23:57:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644796660000|2022-02-13 23:57:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644796680000|2022-02-13 23:58:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1644796690000|2022-02-13 23:58:10|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|6
1644796700000|2022-02-13 23:58:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644796710000|2022-02-13 23:58:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1644796720000|2022-02-13 23:58:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644796730000|2022-02-13 23:58:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644796740000|2022-02-13 23:59:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1644796750000|2022-02-13 23:59:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644796760000|2022-02-13 23:59:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644796770000|2022-02-13 23:59:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|10
1644796780000|2022-02-13 23:59:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644796820000|2022-02-14 00:00:20|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|8
1644796830000|2022-02-14 00:00:30|21.17|20.97|21.19|20.99|21.19|20.99|21.16|20.96|7
1644796840000|2022-02-14 00:00:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644796850000|2022-02-14 00:00:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644796860000|2022-02-14 00:01:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644796890000|2022-02-14 00:01:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1644796900000|2022-02-14 00:01:40|21.18|20.98|21.16|20.96|21.18|20.98|21.16|20.96|5
1644796910000|2022-02-14 00:01:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1644796920000|2022-02-14 00:02:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644796940000|2022-02-14 00:02:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644796950000|2022-02-14 00:02:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644796960000|2022-02-14 00:02:40|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|4
1644796970000|2022-02-14 00:02:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644796980000|2022-02-14 00:03:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644796990000|2022-02-14 00:03:10|21.12|20.92|21.11|20.91|21.12|20.92|21.09|20.89|8
1644797000000|2022-02-14 00:03:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644797010000|2022-02-14 00:03:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1644797020000|2022-02-14 00:03:40|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1644797030000|2022-02-14 00:03:50|21.11|20.91|21.09|20.89|21.11|20.91|21.09|20.89|5
1644797040000|2022-02-14 00:04:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1644797050000|2022-02-14 00:04:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644797060000|2022-02-14 00:04:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1644797070000|2022-02-14 00:04:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1644797080000|2022-02-14 00:04:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644797090000|2022-02-14 00:04:50|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644797100000|2022-02-14 00:05:00|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|8
1644797120000|2022-02-14 00:05:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644797130000|2022-02-14 00:05:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644797140000|2022-02-14 00:05:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1644797150000|2022-02-14 00:05:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644797170000|2022-02-14 00:06:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644797180000|2022-02-14 00:06:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644797190000|2022-02-14 00:06:30|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1644797200000|2022-02-14 00:06:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1644797220000|2022-02-14 00:07:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644797250000|2022-02-14 00:07:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644797260000|2022-02-14 00:07:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1644797280000|2022-02-14 00:08:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644797290000|2022-02-14 00:08:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644797300000|2022-02-14 00:08:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644797310000|2022-02-14 00:08:30|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1644797320000|2022-02-14 00:08:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1644797330000|2022-02-14 00:08:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644797340000|2022-02-14 00:09:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1644797350000|2022-02-14 00:09:10|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|4
1644797370000|2022-02-14 00:09:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1644797380000|2022-02-14 00:09:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644797400000|2022-02-14 00:10:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|9
1644797410000|2022-02-14 00:10:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644797420000|2022-02-14 00:10:20|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1644797430000|2022-02-14 00:10:30|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1644797440000|2022-02-14 00:10:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1644797450000|2022-02-14 00:10:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644797460000|2022-02-14 00:11:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|9
1644797470000|2022-02-14 00:11:10|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|6
1644797480000|2022-02-14 00:11:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644797500000|2022-02-14 00:11:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644797510000|2022-02-14 00:11:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1644797520000|2022-02-14 00:12:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644797530000|2022-02-14 00:12:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1644797550000|2022-02-14 00:12:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644797560000|2022-02-14 00:12:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644797570000|2022-02-14 00:12:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644797580000|2022-02-14 00:13:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1644797600000|2022-02-14 00:13:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644797610000|2022-02-14 00:13:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1644797620000|2022-02-14 00:13:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644797640000|2022-02-14 00:14:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644797650000|2022-02-14 00:14:10|21.23|21.03|21.22|21.02|21.23|21.03|21.21|21.01|6
1644797660000|2022-02-14 00:14:20|21.21|21.01|21.19|20.99|21.22|21.02|21.19|20.99|5
1644797670000|2022-02-14 00:14:30|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1644797680000|2022-02-14 00:14:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1644797690000|2022-02-14 00:14:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644797700000|2022-02-14 00:15:00|21.19|20.99|21.2|21|21.21|21.01|21.18|20.98|6
1644797710000|2022-02-14 00:15:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|7
1644797770000|2022-02-14 00:16:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644797780000|2022-02-14 00:16:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644797790000|2022-02-14 00:16:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644797810000|2022-02-14 00:16:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1644797820000|2022-02-14 00:17:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644797850000|2022-02-14 00:17:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644797860000|2022-02-14 00:17:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644797880000|2022-02-14 00:18:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644797930000|2022-02-14 00:18:50|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644797940000|2022-02-14 00:19:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644797960000|2022-02-14 00:19:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644797990000|2022-02-14 00:19:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644798070000|2022-02-14 00:21:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1644798100000|2022-02-14 00:21:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644798110000|2022-02-14 00:21:50|21.2|21|21.2|21|21.21|21.01|21.2|21|7
1644798130000|2022-02-14 00:22:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644798140000|2022-02-14 00:22:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644798160000|2022-02-14 00:22:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1644798170000|2022-02-14 00:22:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644798190000|2022-02-14 00:23:10|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1644798200000|2022-02-14 00:23:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644798210000|2022-02-14 00:23:30|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|3
1644798230000|2022-02-14 00:23:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1644798250000|2022-02-14 00:24:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644798260000|2022-02-14 00:24:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644798270000|2022-02-14 00:24:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1644798280000|2022-02-14 00:24:40|21.12|20.92|21.11|20.91|21.12|20.92|21.1|20.9|4
1644798320000|2022-02-14 00:25:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644798330000|2022-02-14 00:25:30|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|4
1644798350000|2022-02-14 00:25:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644798370000|2022-02-14 00:26:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1644798380000|2022-02-14 00:26:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|9
1644798390000|2022-02-14 00:26:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644798400000|2022-02-14 00:26:40|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|8
1644798420000|2022-02-14 00:27:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1644798450000|2022-02-14 00:27:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644798460000|2022-02-14 00:27:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1644798470000|2022-02-14 00:27:50|21.13|20.93|21.11|20.91|21.13|20.93|21.1|20.9|5
1644798480000|2022-02-14 00:28:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644798490000|2022-02-14 00:28:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1644798520000|2022-02-14 00:28:40|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1644798530000|2022-02-14 00:28:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1644798540000|2022-02-14 00:29:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644798550000|2022-02-14 00:29:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1644798560000|2022-02-14 00:29:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644798570000|2022-02-14 00:29:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644798600000|2022-02-14 00:30:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644798610000|2022-02-14 00:30:10|21.1|20.9|21.08|20.88|21.11|20.91|21.08|20.88|11
1644798620000|2022-02-14 00:30:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1644798630000|2022-02-14 00:30:30|21.09|20.89|21.07|20.87|21.09|20.89|21.06|20.86|9
1644798640000|2022-02-14 00:30:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644798650000|2022-02-14 00:30:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1644798660000|2022-02-14 00:31:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644798670000|2022-02-14 00:31:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644798680000|2022-02-14 00:31:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|9
1644798690000|2022-02-14 00:31:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1644798700000|2022-02-14 00:31:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644798710000|2022-02-14 00:31:50|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|11
1644798720000|2022-02-14 00:32:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644798730000|2022-02-14 00:32:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644798740000|2022-02-14 00:32:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644798750000|2022-02-14 00:32:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644798760000|2022-02-14 00:32:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644798770000|2022-02-14 00:32:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1644798780000|2022-02-14 00:33:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|11
1644798790000|2022-02-14 00:33:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644798800000|2022-02-14 00:33:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644798810000|2022-02-14 00:33:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1644798820000|2022-02-14 00:33:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644798830000|2022-02-14 00:33:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|10
1644798840000|2022-02-14 00:34:00|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|3
1644798860000|2022-02-14 00:34:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644798870000|2022-02-14 00:34:30|21.09|20.89|21.12|20.92|21.12|20.92|21.09|20.89|4
1644798880000|2022-02-14 00:34:40|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|7
1644798890000|2022-02-14 00:34:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644798900000|2022-02-14 00:35:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1644798910000|2022-02-14 00:35:10|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644798920000|2022-02-14 00:35:20|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644798930000|2022-02-14 00:35:30|21.1|20.9|21.11|20.91|21.11|20.91|21.09|20.89|4
1644798940000|2022-02-14 00:35:40|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|3
1644798950000|2022-02-14 00:35:50|21.13|20.93|21.15|20.95|21.15|20.95|21.12|20.92|7
1644798960000|2022-02-14 00:36:00|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644798970000|2022-02-14 00:36:10|21.16|20.96|21.15|20.95|21.16|20.96|21.14|20.94|16
1644798980000|2022-02-14 00:36:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644799020000|2022-02-14 00:37:00|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|5
1644799030000|2022-02-14 00:37:10|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1644799040000|2022-02-14 00:37:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644799050000|2022-02-14 00:37:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644799060000|2022-02-14 00:37:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644799070000|2022-02-14 00:37:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644799100000|2022-02-14 00:38:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644799110000|2022-02-14 00:38:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1644799120000|2022-02-14 00:38:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644799130000|2022-02-14 00:38:50|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1644799140000|2022-02-14 00:39:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|6
1644799150000|2022-02-14 00:39:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1644799160000|2022-02-14 00:39:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1644799180000|2022-02-14 00:39:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644799200000|2022-02-14 00:40:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644799210000|2022-02-14 00:40:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1644799230000|2022-02-14 00:40:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644799250000|2022-02-14 00:40:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1644799260000|2022-02-14 00:41:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644799280000|2022-02-14 00:41:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644799290000|2022-02-14 00:41:30|21.15|20.95|21.15|20.95|21.17|20.97|21.15|20.95|5
1644799310000|2022-02-14 00:41:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644799320000|2022-02-14 00:42:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1644799330000|2022-02-14 00:42:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644799340000|2022-02-14 00:42:20|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|4
1644799350000|2022-02-14 00:42:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644799360000|2022-02-14 00:42:40|21.13|20.93|21.12|20.92|21.13|20.93|21.11|20.91|4
1644799370000|2022-02-14 00:42:50|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1644799380000|2022-02-14 00:43:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1644799390000|2022-02-14 00:43:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1644799410000|2022-02-14 00:43:30|21.14|20.94|21.15|20.95|21.15|20.95|21.13|20.93|6
1644799420000|2022-02-14 00:43:40|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|3
1644799430000|2022-02-14 00:43:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1644799440000|2022-02-14 00:44:00|21.11|20.91|21.1|20.9|21.11|20.91|21.09|20.89|6
1644799450000|2022-02-14 00:44:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1644799460000|2022-02-14 00:44:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1644799470000|2022-02-14 00:44:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644799490000|2022-02-14 00:44:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|7
1644799500000|2022-02-14 00:45:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|5
1644799510000|2022-02-14 00:45:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|6
1644799520000|2022-02-14 00:45:20|21.12|20.92|21.11|20.91|21.12|20.92|21.1|20.9|4
1644799530000|2022-02-14 00:45:30|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|6
1644799540000|2022-02-14 00:45:40|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644799550000|2022-02-14 00:45:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1644799560000|2022-02-14 00:46:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1644799580000|2022-02-14 00:46:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1644799590000|2022-02-14 00:46:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644799600000|2022-02-14 00:46:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644799610000|2022-02-14 00:46:50|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644799620000|2022-02-14 00:47:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|11
1644799630000|2022-02-14 00:47:10|21.07|20.87|21.09|20.89|21.1|20.9|21.07|20.87|5
1644799640000|2022-02-14 00:47:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644799650000|2022-02-14 00:47:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644799660000|2022-02-14 00:47:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644799670000|2022-02-14 00:47:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1644799680000|2022-02-14 00:48:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1644799700000|2022-02-14 00:48:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|11
1644799710000|2022-02-14 00:48:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1644799720000|2022-02-14 00:48:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1644799730000|2022-02-14 00:48:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644799750000|2022-02-14 00:49:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1644799760000|2022-02-14 00:49:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1644799780000|2022-02-14 00:49:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644799790000|2022-02-14 00:49:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644799810000|2022-02-14 00:50:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644799820000|2022-02-14 00:50:20|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1644799830000|2022-02-14 00:50:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1644799840000|2022-02-14 00:50:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644799850000|2022-02-14 00:50:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644799860000|2022-02-14 00:51:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644799880000|2022-02-14 00:51:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644799890000|2022-02-14 00:51:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644799920000|2022-02-14 00:52:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644799930000|2022-02-14 00:52:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644799940000|2022-02-14 00:52:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644799950000|2022-02-14 00:52:30|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|7
1644799960000|2022-02-14 00:52:40|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1644799970000|2022-02-14 00:52:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644799980000|2022-02-14 00:53:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644800000000|2022-02-14 00:53:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644800020000|2022-02-14 00:53:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644800030000|2022-02-14 00:53:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644800040000|2022-02-14 00:54:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644800050000|2022-02-14 00:54:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644800060000|2022-02-14 00:54:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644800070000|2022-02-14 00:54:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644800090000|2022-02-14 00:54:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644800100000|2022-02-14 00:55:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644800110000|2022-02-14 00:55:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644800120000|2022-02-14 00:55:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644800130000|2022-02-14 00:55:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644800140000|2022-02-14 00:55:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644800150000|2022-02-14 00:55:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1644800160000|2022-02-14 00:56:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644800170000|2022-02-14 00:56:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644800180000|2022-02-14 00:56:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644800190000|2022-02-14 00:56:30|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|5
1644800200000|2022-02-14 00:56:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644800230000|2022-02-14 00:57:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644800260000|2022-02-14 00:57:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644800280000|2022-02-14 00:58:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644800290000|2022-02-14 00:58:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644800300000|2022-02-14 00:58:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644800320000|2022-02-14 00:58:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644800340000|2022-02-14 00:59:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644800350000|2022-02-14 00:59:10|21.08|20.88|21.09|20.89|21.1|20.9|21.08|20.88|6
1644800360000|2022-02-14 00:59:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644800380000|2022-02-14 00:59:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644800390000|2022-02-14 00:59:50|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644800400000|2022-02-14 01:00:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1644800410000|2022-02-14 01:00:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644800420000|2022-02-14 01:00:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1644800430000|2022-02-14 01:00:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644800440000|2022-02-14 01:00:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644800450000|2022-02-14 01:00:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|7
1644800460000|2022-02-14 01:01:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1644800480000|2022-02-14 01:01:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1644800490000|2022-02-14 01:01:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644800500000|2022-02-14 01:01:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644800510000|2022-02-14 01:01:50|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644800520000|2022-02-14 01:02:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644800530000|2022-02-14 01:02:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644800550000|2022-02-14 01:02:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644800560000|2022-02-14 01:02:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644800570000|2022-02-14 01:02:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1644800580000|2022-02-14 01:03:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644800590000|2022-02-14 01:03:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1644800600000|2022-02-14 01:03:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644800610000|2022-02-14 01:03:30|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|7
1644800620000|2022-02-14 01:03:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644800630000|2022-02-14 01:03:50|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|6
1644800640000|2022-02-14 01:04:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1644800650000|2022-02-14 01:04:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1644800660000|2022-02-14 01:04:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644800670000|2022-02-14 01:04:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1644800700000|2022-02-14 01:05:00|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|7
1644800710000|2022-02-14 01:05:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1644800730000|2022-02-14 01:05:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644800740000|2022-02-14 01:05:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644800750000|2022-02-14 01:05:50|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|8
1644800760000|2022-02-14 01:06:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644800770000|2022-02-14 01:06:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1644800810000|2022-02-14 01:06:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644800840000|2022-02-14 01:07:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644800850000|2022-02-14 01:07:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644800860000|2022-02-14 01:07:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644800880000|2022-02-14 01:08:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644800890000|2022-02-14 01:08:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644800910000|2022-02-14 01:08:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644800930000|2022-02-14 01:08:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644800940000|2022-02-14 01:09:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1644800970000|2022-02-14 01:09:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644800990000|2022-02-14 01:09:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644801010000|2022-02-14 01:10:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1644801020000|2022-02-14 01:10:20|21.02|20.82|21.05|20.85|21.05|20.85|21.02|20.82|7
1644801050000|2022-02-14 01:10:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644801060000|2022-02-14 01:11:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644801090000|2022-02-14 01:11:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644801100000|2022-02-14 01:11:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644801110000|2022-02-14 01:11:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644801120000|2022-02-14 01:12:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644801130000|2022-02-14 01:12:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1644801140000|2022-02-14 01:12:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644801160000|2022-02-14 01:12:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644801180000|2022-02-14 01:13:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644801190000|2022-02-14 01:13:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644801200000|2022-02-14 01:13:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1644801230000|2022-02-14 01:13:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644801240000|2022-02-14 01:14:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644801250000|2022-02-14 01:14:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1644801260000|2022-02-14 01:14:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1644801270000|2022-02-14 01:14:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644801280000|2022-02-14 01:14:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644801290000|2022-02-14 01:14:50|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644801310000|2022-02-14 01:15:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1644801340000|2022-02-14 01:15:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644801360000|2022-02-14 01:16:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644801380000|2022-02-14 01:16:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644801390000|2022-02-14 01:16:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644801400000|2022-02-14 01:16:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644801410000|2022-02-14 01:16:50|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644801420000|2022-02-14 01:17:00|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|4
1644801460000|2022-02-14 01:17:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644801470000|2022-02-14 01:17:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644801480000|2022-02-14 01:18:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644801490000|2022-02-14 01:18:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644801500000|2022-02-14 01:18:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644801510000|2022-02-14 01:18:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644801520000|2022-02-14 01:18:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644801540000|2022-02-14 01:19:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644801550000|2022-02-14 01:19:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1644801560000|2022-02-14 01:19:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644801570000|2022-02-14 01:19:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644801600000|2022-02-14 01:20:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1644801630000|2022-02-14 01:20:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644801640000|2022-02-14 01:20:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644801650000|2022-02-14 01:20:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1644801660000|2022-02-14 01:21:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644801670000|2022-02-14 01:21:10|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|8
1644801680000|2022-02-14 01:21:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644801690000|2022-02-14 01:21:30|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|5
1644801700000|2022-02-14 01:21:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644801710000|2022-02-14 01:21:50|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1644801730000|2022-02-14 01:22:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644801740000|2022-02-14 01:22:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644801750000|2022-02-14 01:22:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644801760000|2022-02-14 01:22:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644801770000|2022-02-14 01:22:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1644801780000|2022-02-14 01:23:00|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|6
1644801790000|2022-02-14 01:23:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644801800000|2022-02-14 01:23:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|9
1644801810000|2022-02-14 01:23:30|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1644801820000|2022-02-14 01:23:40|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|3
1644801830000|2022-02-14 01:23:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1644801840000|2022-02-14 01:24:00|20.98|20.78|20.96|20.76|20.98|20.78|20.96|20.76|5
1644801850000|2022-02-14 01:24:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1644801860000|2022-02-14 01:24:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644801870000|2022-02-14 01:24:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1644801880000|2022-02-14 01:24:40|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644801890000|2022-02-14 01:24:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644801900000|2022-02-14 01:25:00|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|6
1644801910000|2022-02-14 01:25:10|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|9
1644801920000|2022-02-14 01:25:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1644801930000|2022-02-14 01:25:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644801940000|2022-02-14 01:25:40|20.94|20.74|20.95|20.75|20.96|20.76|20.94|20.74|6
1644801960000|2022-02-14 01:26:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644801970000|2022-02-14 01:26:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644801990000|2022-02-14 01:26:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644802000000|2022-02-14 01:26:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644802010000|2022-02-14 01:26:50|20.94|20.74|20.94|20.74|20.95|20.75|20.93|20.73|11
1644802020000|2022-02-14 01:27:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644802040000|2022-02-14 01:27:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644802050000|2022-02-14 01:27:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644802070000|2022-02-14 01:27:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644802080000|2022-02-14 01:28:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644802090000|2022-02-14 01:28:10|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|6
1644802100000|2022-02-14 01:28:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644802120000|2022-02-14 01:28:40|20.88|20.68|20.89|20.69|20.9|20.7|20.87|20.67|10
1644802130000|2022-02-14 01:28:50|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|4
1644802140000|2022-02-14 01:29:00|20.91|20.71|20.93|20.73|20.93|20.73|20.9|20.7|5
1644802150000|2022-02-14 01:29:10|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|11
1644802160000|2022-02-14 01:29:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|10
1644802170000|2022-02-14 01:29:30|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1644802180000|2022-02-14 01:29:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644802190000|2022-02-14 01:29:50|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1644802200000|2022-02-14 01:30:00|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|9
1644802220000|2022-02-14 01:30:20|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|9
1644802230000|2022-02-14 01:30:30|20.88|20.68|20.89|20.69|20.89|20.69|20.86|20.66|10
1644802240000|2022-02-14 01:30:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1644802250000|2022-02-14 01:30:50|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|4
1644802260000|2022-02-14 01:31:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1644802270000|2022-02-14 01:31:10|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|12
1644802280000|2022-02-14 01:31:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644802290000|2022-02-14 01:31:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1644802300000|2022-02-14 01:31:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644802310000|2022-02-14 01:31:50|20.88|20.68|20.85|20.65|20.88|20.68|20.84|20.64|6
1644802320000|2022-02-14 01:32:00|20.84|20.64|20.81|20.61|20.85|20.65|20.8|20.6|11
1644802330000|2022-02-14 01:32:10|20.8|20.6|20.76|20.56|20.8|20.6|20.76|20.56|9
1644802340000|2022-02-14 01:32:20|20.77|20.57|20.78|20.58|20.79|20.59|20.76|20.56|8
1644802350000|2022-02-14 01:32:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|10
1644802360000|2022-02-14 01:32:40|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|6
1644802370000|2022-02-14 01:32:50|20.79|20.59|20.77|20.57|20.79|20.59|20.76|20.56|11
1644802380000|2022-02-14 01:33:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1644802390000|2022-02-14 01:33:10|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|8
1644802400000|2022-02-14 01:33:20|20.76|20.56|20.78|20.58|20.78|20.58|20.75|20.55|5
1644802410000|2022-02-14 01:33:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644802420000|2022-02-14 01:33:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644802440000|2022-02-14 01:34:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644802450000|2022-02-14 01:34:10|20.82|20.62|20.79|20.59|20.82|20.62|20.79|20.59|6
1644802460000|2022-02-14 01:34:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|3
1644802470000|2022-02-14 01:34:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1644802480000|2022-02-14 01:34:40|20.8|20.6|20.82|20.62|20.83|20.63|20.8|20.6|4
1644802490000|2022-02-14 01:34:50|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|8
1644802500000|2022-02-14 01:35:00|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1644802510000|2022-02-14 01:35:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|13
1644802520000|2022-02-14 01:35:20|20.81|20.61|20.81|20.61|20.83|20.63|20.81|20.61|4
1644802530000|2022-02-14 01:35:30|20.82|20.62|20.84|20.64|20.84|20.64|20.81|20.61|7
1644802540000|2022-02-14 01:35:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644802550000|2022-02-14 01:35:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644802560000|2022-02-14 01:36:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644802570000|2022-02-14 01:36:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1644802580000|2022-02-14 01:36:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644802590000|2022-02-14 01:36:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644802600000|2022-02-14 01:36:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644802610000|2022-02-14 01:36:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1644802620000|2022-02-14 01:37:00|20.88|20.68|20.89|20.69|20.89|20.69|20.87|20.67|6
1644802630000|2022-02-14 01:37:10|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|13
1644802640000|2022-02-14 01:37:20|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|6
1644802650000|2022-02-14 01:37:30|20.91|20.71|20.88|20.68|20.91|20.71|20.88|20.68|8
1644802660000|2022-02-14 01:37:40|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|7
1644802670000|2022-02-14 01:37:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644802680000|2022-02-14 01:38:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644802690000|2022-02-14 01:38:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1644802700000|2022-02-14 01:38:20|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|6
1644802710000|2022-02-14 01:38:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644802720000|2022-02-14 01:38:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644802740000|2022-02-14 01:39:00|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|4
1644802750000|2022-02-14 01:39:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644802760000|2022-02-14 01:39:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644802770000|2022-02-14 01:39:30|20.84|20.64|20.82|20.62|20.85|20.65|20.82|20.62|13
1644802780000|2022-02-14 01:39:40|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|13
1644802790000|2022-02-14 01:39:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644802800000|2022-02-14 01:40:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|9
1644802810000|2022-02-14 01:40:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644802820000|2022-02-14 01:40:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1644802830000|2022-02-14 01:40:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644802840000|2022-02-14 01:40:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644802850000|2022-02-14 01:40:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644802860000|2022-02-14 01:41:00|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|10
1644802880000|2022-02-14 01:41:20|20.82|20.62|20.85|20.65|20.85|20.65|20.82|20.62|6
1644802890000|2022-02-14 01:41:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1644802900000|2022-02-14 01:41:40|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|12
1644802910000|2022-02-14 01:41:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644802920000|2022-02-14 01:42:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644802930000|2022-02-14 01:42:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1644802940000|2022-02-14 01:42:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644802960000|2022-02-14 01:42:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644802970000|2022-02-14 01:42:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644802980000|2022-02-14 01:43:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1644803000000|2022-02-14 01:43:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644803010000|2022-02-14 01:43:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644803030000|2022-02-14 01:43:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644803040000|2022-02-14 01:44:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644803060000|2022-02-14 01:44:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803070000|2022-02-14 01:44:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644803080000|2022-02-14 01:44:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1644803100000|2022-02-14 01:45:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644803110000|2022-02-14 01:45:10|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|3
1644803120000|2022-02-14 01:45:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644803130000|2022-02-14 01:45:30|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|7
1644803150000|2022-02-14 01:45:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644803160000|2022-02-14 01:46:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1644803170000|2022-02-14 01:46:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644803180000|2022-02-14 01:46:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644803190000|2022-02-14 01:46:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644803200000|2022-02-14 01:46:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|9
1644803210000|2022-02-14 01:46:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1644803220000|2022-02-14 01:47:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1644803230000|2022-02-14 01:47:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644803250000|2022-02-14 01:47:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644803260000|2022-02-14 01:47:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803270000|2022-02-14 01:47:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1644803280000|2022-02-14 01:48:00|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|7
1644803290000|2022-02-14 01:48:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644803300000|2022-02-14 01:48:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1644803310000|2022-02-14 01:48:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644803320000|2022-02-14 01:48:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644803330000|2022-02-14 01:48:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|11
1644803340000|2022-02-14 01:49:00|20.81|20.61|20.83|20.63|20.84|20.64|20.81|20.61|7
1644803350000|2022-02-14 01:49:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1644803360000|2022-02-14 01:49:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1644803370000|2022-02-14 01:49:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1644803380000|2022-02-14 01:49:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1644803390000|2022-02-14 01:49:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803400000|2022-02-14 01:50:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1644803410000|2022-02-14 01:50:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803420000|2022-02-14 01:50:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644803430000|2022-02-14 01:50:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644803450000|2022-02-14 01:50:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1644803470000|2022-02-14 01:51:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644803490000|2022-02-14 01:51:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644803510000|2022-02-14 01:51:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644803520000|2022-02-14 01:52:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644803540000|2022-02-14 01:52:20|20.82|20.62|20.81|20.61|20.83|20.63|20.8|20.6|8
1644803550000|2022-02-14 01:52:30|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|11
1644803560000|2022-02-14 01:52:40|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|14
1644803570000|2022-02-14 01:52:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1644803580000|2022-02-14 01:53:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1644803590000|2022-02-14 01:53:10|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|14
1644803600000|2022-02-14 01:53:20|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|6
1644803610000|2022-02-14 01:53:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644803620000|2022-02-14 01:53:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644803630000|2022-02-14 01:53:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644803640000|2022-02-14 01:54:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644803650000|2022-02-14 01:54:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1644803660000|2022-02-14 01:54:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644803670000|2022-02-14 01:54:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644803680000|2022-02-14 01:54:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1644803690000|2022-02-14 01:54:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803700000|2022-02-14 01:55:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644803710000|2022-02-14 01:55:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1644803720000|2022-02-14 01:55:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1644803730000|2022-02-14 01:55:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803750000|2022-02-14 01:55:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1644803760000|2022-02-14 01:56:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|7
1644803770000|2022-02-14 01:56:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644803780000|2022-02-14 01:56:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1644803790000|2022-02-14 01:56:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1644803810000|2022-02-14 01:56:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644803820000|2022-02-14 01:57:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644803830000|2022-02-14 01:57:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1644803840000|2022-02-14 01:57:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1644803850000|2022-02-14 01:57:30|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|3
1644803860000|2022-02-14 01:57:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644803880000|2022-02-14 01:58:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644803890000|2022-02-14 01:58:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644803900000|2022-02-14 01:58:20|20.85|20.65|20.84|20.64|20.85|20.65|20.83|20.63|4
1644803910000|2022-02-14 01:58:30|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|3
1644803920000|2022-02-14 01:58:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644803930000|2022-02-14 01:58:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644803940000|2022-02-14 01:59:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644803950000|2022-02-14 01:59:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|10
1644803960000|2022-02-14 01:59:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|9
1644803970000|2022-02-14 01:59:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644803990000|2022-02-14 01:59:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644804000000|2022-02-14 02:00:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644804010000|2022-02-14 02:00:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1644804020000|2022-02-14 02:00:20|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|13
1644804030000|2022-02-14 02:00:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644804040000|2022-02-14 02:00:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1644804050000|2022-02-14 02:00:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1644804060000|2022-02-14 02:01:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1644804070000|2022-02-14 02:01:10|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|7
1644804080000|2022-02-14 02:01:20|20.78|20.58|20.8|20.6|20.8|20.6|20.77|20.57|5
1644804090000|2022-02-14 02:01:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1644804100000|2022-02-14 02:01:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644804110000|2022-02-14 02:01:50|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|6
1644804120000|2022-02-14 02:02:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644804130000|2022-02-14 02:02:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644804150000|2022-02-14 02:02:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644804160000|2022-02-14 02:02:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644804170000|2022-02-14 02:02:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644804180000|2022-02-14 02:03:00|20.85|20.65|20.83|20.63|20.85|20.65|20.82|20.62|9
1644804190000|2022-02-14 02:03:10|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|4
1644804200000|2022-02-14 02:03:20|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|11
1644804210000|2022-02-14 02:03:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1644804220000|2022-02-14 02:03:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644804230000|2022-02-14 02:03:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644804250000|2022-02-14 02:04:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644804260000|2022-02-14 02:04:20|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|9
1644804280000|2022-02-14 02:04:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644804300000|2022-02-14 02:05:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644804320000|2022-02-14 02:05:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644804330000|2022-02-14 02:05:30|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1644804340000|2022-02-14 02:05:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1644804370000|2022-02-14 02:06:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1644804390000|2022-02-14 02:06:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644804400000|2022-02-14 02:06:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644804410000|2022-02-14 02:06:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644804420000|2022-02-14 02:07:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644804430000|2022-02-14 02:07:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|11
1644804450000|2022-02-14 02:07:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644804500000|2022-02-14 02:08:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644804510000|2022-02-14 02:08:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644804520000|2022-02-14 02:08:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644804530000|2022-02-14 02:08:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644804540000|2022-02-14 02:09:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1644804550000|2022-02-14 02:09:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644804560000|2022-02-14 02:09:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1644804580000|2022-02-14 02:09:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644804590000|2022-02-14 02:09:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644804600000|2022-02-14 02:10:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644804620000|2022-02-14 02:10:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644804630000|2022-02-14 02:10:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644804640000|2022-02-14 02:10:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1644804650000|2022-02-14 02:10:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644804660000|2022-02-14 02:11:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1644804670000|2022-02-14 02:11:10|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|3
1644804700000|2022-02-14 02:11:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644804710000|2022-02-14 02:11:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644804720000|2022-02-14 02:12:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1644804730000|2022-02-14 02:12:10|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|6
1644804740000|2022-02-14 02:12:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644804750000|2022-02-14 02:12:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644804760000|2022-02-14 02:12:40|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|4
1644804770000|2022-02-14 02:12:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644804790000|2022-02-14 02:13:10|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|6
1644804800000|2022-02-14 02:13:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644804810000|2022-02-14 02:13:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644804820000|2022-02-14 02:13:40|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|9
1644804830000|2022-02-14 02:13:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644804850000|2022-02-14 02:14:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644804860000|2022-02-14 02:14:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1644804870000|2022-02-14 02:14:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644804880000|2022-02-14 02:14:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644804890000|2022-02-14 02:14:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644804910000|2022-02-14 02:15:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644804920000|2022-02-14 02:15:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1644804940000|2022-02-14 02:15:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1644804950000|2022-02-14 02:15:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|13
1644804970000|2022-02-14 02:16:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644804980000|2022-02-14 02:16:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644804990000|2022-02-14 02:16:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|9
1644805000000|2022-02-14 02:16:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1644805020000|2022-02-14 02:17:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644805030000|2022-02-14 02:17:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644805040000|2022-02-14 02:17:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644805050000|2022-02-14 02:17:30|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|4
1644805060000|2022-02-14 02:17:40|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1644805090000|2022-02-14 02:18:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644805110000|2022-02-14 02:18:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644805160000|2022-02-14 02:19:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1644805170000|2022-02-14 02:19:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644805180000|2022-02-14 02:19:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644805190000|2022-02-14 02:19:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644805200000|2022-02-14 02:20:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1644805210000|2022-02-14 02:20:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1644805220000|2022-02-14 02:20:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644805230000|2022-02-14 02:20:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644805240000|2022-02-14 02:20:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1644805250000|2022-02-14 02:20:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1644805260000|2022-02-14 02:21:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1644805270000|2022-02-14 02:21:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1644805280000|2022-02-14 02:21:20|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|7
1644805290000|2022-02-14 02:21:30|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|3
1644805300000|2022-02-14 02:21:40|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|3
1644805320000|2022-02-14 02:22:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644805330000|2022-02-14 02:22:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1644805340000|2022-02-14 02:22:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1644805360000|2022-02-14 02:22:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1644805380000|2022-02-14 02:23:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644805390000|2022-02-14 02:23:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|12
1644805400000|2022-02-14 02:23:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1644805410000|2022-02-14 02:23:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1644805450000|2022-02-14 02:24:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644805460000|2022-02-14 02:24:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|7
1644805470000|2022-02-14 02:24:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644805480000|2022-02-14 02:24:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644805490000|2022-02-14 02:24:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644805500000|2022-02-14 02:25:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644805520000|2022-02-14 02:25:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644805530000|2022-02-14 02:25:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1644805540000|2022-02-14 02:25:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644805550000|2022-02-14 02:25:50|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|8
1644805560000|2022-02-14 02:26:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644805630000|2022-02-14 02:27:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644805650000|2022-02-14 02:27:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1644805670000|2022-02-14 02:27:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644805680000|2022-02-14 02:28:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1644805700000|2022-02-14 02:28:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644805710000|2022-02-14 02:28:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1644805720000|2022-02-14 02:28:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644805730000|2022-02-14 02:28:50|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|5
1644805740000|2022-02-14 02:29:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1644805770000|2022-02-14 02:29:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1644805790000|2022-02-14 02:29:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644805800000|2022-02-14 02:30:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644805810000|2022-02-14 02:30:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644805820000|2022-02-14 02:30:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1644805830000|2022-02-14 02:30:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644805840000|2022-02-14 02:30:40|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|5
1644805850000|2022-02-14 02:30:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1644805860000|2022-02-14 02:31:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644805870000|2022-02-14 02:31:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644805890000|2022-02-14 02:31:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644805910000|2022-02-14 02:31:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644805920000|2022-02-14 02:32:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644805940000|2022-02-14 02:32:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1644805950000|2022-02-14 02:32:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1644805960000|2022-02-14 02:32:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1644805970000|2022-02-14 02:32:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644805990000|2022-02-14 02:33:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1644806000000|2022-02-14 02:33:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644806010000|2022-02-14 02:33:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644806020000|2022-02-14 02:33:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644806030000|2022-02-14 02:33:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644806040000|2022-02-14 02:34:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644806050000|2022-02-14 02:34:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644806060000|2022-02-14 02:34:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644806120000|2022-02-14 02:35:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1644806130000|2022-02-14 02:35:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|10
1644806160000|2022-02-14 02:36:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644806170000|2022-02-14 02:36:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644806200000|2022-02-14 02:36:40|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|3
1644806220000|2022-02-14 02:37:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1644806240000|2022-02-14 02:37:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1644806270000|2022-02-14 02:37:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1644806280000|2022-02-14 02:38:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1644806290000|2022-02-14 02:38:10|20.76|20.56|20.77|20.57|20.78|20.58|20.75|20.55|8
1644806300000|2022-02-14 02:38:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1644806310000|2022-02-14 02:38:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1644806340000|2022-02-14 02:39:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1644806350000|2022-02-14 02:39:10|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|6
1644806360000|2022-02-14 02:39:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1644806370000|2022-02-14 02:39:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1644806380000|2022-02-14 02:39:40|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1644806410000|2022-02-14 02:40:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644806420000|2022-02-14 02:40:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644806430000|2022-02-14 02:40:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644806440000|2022-02-14 02:40:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644806450000|2022-02-14 02:40:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644806460000|2022-02-14 02:41:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1644806470000|2022-02-14 02:41:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1644806480000|2022-02-14 02:41:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644806490000|2022-02-14 02:41:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|11
1644806510000|2022-02-14 02:41:50|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|4
1644806580000|2022-02-14 02:43:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644806610000|2022-02-14 02:43:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1644806690000|2022-02-14 02:44:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1644806700000|2022-02-14 02:45:00|20.77|20.57|20.79|20.59|20.8|20.6|20.77|20.57|9
1644806710000|2022-02-14 02:45:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644806730000|2022-02-14 02:45:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644806750000|2022-02-14 02:45:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644806770000|2022-02-14 02:46:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644806780000|2022-02-14 02:46:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644806790000|2022-02-14 02:46:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644806800000|2022-02-14 02:46:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1644806810000|2022-02-14 02:46:50|20.77|20.57|20.75|20.55|20.77|20.57|20.74|20.54|9
1644806820000|2022-02-14 02:47:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1644806830000|2022-02-14 02:47:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644806840000|2022-02-14 02:47:20|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|3
1644806850000|2022-02-14 02:47:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1644806860000|2022-02-14 02:47:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1644806870000|2022-02-14 02:47:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1644806880000|2022-02-14 02:48:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1644806910000|2022-02-14 02:48:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1644806920000|2022-02-14 02:48:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1644806930000|2022-02-14 02:48:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644806950000|2022-02-14 02:49:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644806960000|2022-02-14 02:49:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644806970000|2022-02-14 02:49:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644806980000|2022-02-14 02:49:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644807000000|2022-02-14 02:50:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644807010000|2022-02-14 02:50:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1644807020000|2022-02-14 02:50:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1644807030000|2022-02-14 02:50:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644807040000|2022-02-14 02:50:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644807050000|2022-02-14 02:50:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644807060000|2022-02-14 02:51:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1644807080000|2022-02-14 02:51:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1644807110000|2022-02-14 02:51:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644807120000|2022-02-14 02:52:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644807130000|2022-02-14 02:52:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644807140000|2022-02-14 02:52:20|20.71|20.51|20.71|20.51|20.73|20.53|20.71|20.51|5
1644807160000|2022-02-14 02:52:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644807170000|2022-02-14 02:52:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644807180000|2022-02-14 02:53:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1644807190000|2022-02-14 02:53:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644807230000|2022-02-14 02:53:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1644807240000|2022-02-14 02:54:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1644807250000|2022-02-14 02:54:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1644807280000|2022-02-14 02:54:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644807290000|2022-02-14 02:54:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1644807300000|2022-02-14 02:55:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1644807310000|2022-02-14 02:55:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1644807320000|2022-02-14 02:55:20|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|4
1644807360000|2022-02-14 02:56:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|12
1644807370000|2022-02-14 02:56:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1644807390000|2022-02-14 02:56:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644807410000|2022-02-14 02:56:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1644807420000|2022-02-14 02:57:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1644807440000|2022-02-14 02:57:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1644807450000|2022-02-14 02:57:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1644807470000|2022-02-14 02:57:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644807490000|2022-02-14 02:58:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1644807510000|2022-02-14 02:58:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644807530000|2022-02-14 02:58:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644807540000|2022-02-14 02:59:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1644807550000|2022-02-14 02:59:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644807560000|2022-02-14 02:59:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644807590000|2022-02-14 02:59:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644807600000|2022-02-14 03:00:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644807640000|2022-02-14 03:00:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1644807650000|2022-02-14 03:00:50|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|9
1644807660000|2022-02-14 03:01:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1644807670000|2022-02-14 03:01:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1644807680000|2022-02-14 03:01:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1644807690000|2022-02-14 03:01:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1644807720000|2022-02-14 03:02:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1644807730000|2022-02-14 03:02:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1644807740000|2022-02-14 03:02:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1644807750000|2022-02-14 03:02:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1644807770000|2022-02-14 03:02:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1644807780000|2022-02-14 03:03:00|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|8
1644807790000|2022-02-14 03:03:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1644807800000|2022-02-14 03:03:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1644807810000|2022-02-14 03:03:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1644807820000|2022-02-14 03:03:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1644807830000|2022-02-14 03:03:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1644807840000|2022-02-14 03:04:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644807850000|2022-02-14 03:04:10|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|4
1644807860000|2022-02-14 03:04:20|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1644807870000|2022-02-14 03:04:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1644807890000|2022-02-14 03:04:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1644807910000|2022-02-14 03:05:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1644807920000|2022-02-14 03:05:20|20.76|20.56|20.79|20.59|20.79|20.59|20.76|20.56|4
1644807930000|2022-02-14 03:05:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644807940000|2022-02-14 03:05:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644807950000|2022-02-14 03:05:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1644807960000|2022-02-14 03:06:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644807970000|2022-02-14 03:06:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1644807990000|2022-02-14 03:06:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1644808000000|2022-02-14 03:06:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644808010000|2022-02-14 03:06:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644808020000|2022-02-14 03:07:00|20.74|20.54|20.73|20.53|20.74|20.54|20.72|20.52|8
1644808030000|2022-02-14 03:07:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644808040000|2022-02-14 03:07:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644808050000|2022-02-14 03:07:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1644808060000|2022-02-14 03:07:40|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|8
1644808070000|2022-02-14 03:07:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644808100000|2022-02-14 03:08:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1644808120000|2022-02-14 03:08:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644808130000|2022-02-14 03:08:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644808140000|2022-02-14 03:09:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1644808150000|2022-02-14 03:09:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644808160000|2022-02-14 03:09:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1644808170000|2022-02-14 03:09:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1644808210000|2022-02-14 03:10:10|20.73|20.53|20.74|20.54|20.74|20.54|20.72|20.52|6
1644808220000|2022-02-14 03:10:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1644808230000|2022-02-14 03:10:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1644808240000|2022-02-14 03:10:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644808250000|2022-02-14 03:10:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1644808280000|2022-02-14 03:11:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1644808300000|2022-02-14 03:11:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1644808310000|2022-02-14 03:11:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1644808320000|2022-02-14 03:12:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644808330000|2022-02-14 03:12:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1644808340000|2022-02-14 03:12:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1644808360000|2022-02-14 03:12:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1644808370000|2022-02-14 03:12:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1644808380000|2022-02-14 03:13:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1644808390000|2022-02-14 03:13:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1644808420000|2022-02-14 03:13:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1644808430000|2022-02-14 03:13:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1644808450000|2022-02-14 03:14:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|12
1644808460000|2022-02-14 03:14:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1644808470000|2022-02-14 03:14:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1644808500000|2022-02-14 03:15:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1644808520000|2022-02-14 03:15:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1644808540000|2022-02-14 03:15:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1644808550000|2022-02-14 03:15:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1644808560000|2022-02-14 03:16:00|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|6
1644808590000|2022-02-14 03:16:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644808600000|2022-02-14 03:16:40|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1644808610000|2022-02-14 03:16:50|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|7
1644808620000|2022-02-14 03:17:00|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|5
1644808630000|2022-02-14 03:17:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644808680000|2022-02-14 03:18:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644808690000|2022-02-14 03:18:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1644808700000|2022-02-14 03:18:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1644808720000|2022-02-14 03:18:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644808730000|2022-02-14 03:18:50|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|9
1644808740000|2022-02-14 03:19:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1644808750000|2022-02-14 03:19:10|20.78|20.58|20.8|20.6|20.8|20.6|20.77|20.57|13
1644808780000|2022-02-14 03:19:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644808820000|2022-02-14 03:20:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644808830000|2022-02-14 03:20:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644808840000|2022-02-14 03:20:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1644808850000|2022-02-14 03:20:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|9
1644808870000|2022-02-14 03:21:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644808910000|2022-02-14 03:21:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644808940000|2022-02-14 03:22:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644808960000|2022-02-14 03:22:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644808970000|2022-02-14 03:22:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644808980000|2022-02-14 03:23:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644808990000|2022-02-14 03:23:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644809000000|2022-02-14 03:23:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|3
1644809010000|2022-02-14 03:23:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644809050000|2022-02-14 03:24:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644809070000|2022-02-14 03:24:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1644809080000|2022-02-14 03:24:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644809110000|2022-02-14 03:25:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809120000|2022-02-14 03:25:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1644809130000|2022-02-14 03:25:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644809140000|2022-02-14 03:25:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809150000|2022-02-14 03:25:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644809180000|2022-02-14 03:26:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644809190000|2022-02-14 03:26:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644809210000|2022-02-14 03:26:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1644809370000|2022-02-14 03:29:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809400000|2022-02-14 03:30:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1644809420000|2022-02-14 03:30:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|11
1644809440000|2022-02-14 03:30:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809450000|2022-02-14 03:30:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644809460000|2022-02-14 03:31:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809480000|2022-02-14 03:31:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1644809490000|2022-02-14 03:31:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1644809510000|2022-02-14 03:31:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644809520000|2022-02-14 03:32:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644809580000|2022-02-14 03:33:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809620000|2022-02-14 03:33:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644809640000|2022-02-14 03:34:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809660000|2022-02-14 03:34:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809670000|2022-02-14 03:34:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809680000|2022-02-14 03:34:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644809700000|2022-02-14 03:35:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644809710000|2022-02-14 03:35:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644809740000|2022-02-14 03:35:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644809750000|2022-02-14 03:35:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644809760000|2022-02-14 03:36:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644809770000|2022-02-14 03:36:10|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|6
1644809780000|2022-02-14 03:36:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1644809790000|2022-02-14 03:36:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644809860000|2022-02-14 03:37:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809880000|2022-02-14 03:38:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644809890000|2022-02-14 03:38:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644809900000|2022-02-14 03:38:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644809910000|2022-02-14 03:38:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|10
1644809920000|2022-02-14 03:38:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1644809940000|2022-02-14 03:39:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1644810080000|2022-02-14 03:41:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644810090000|2022-02-14 03:41:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1644810100000|2022-02-14 03:41:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644810160000|2022-02-14 03:42:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644810170000|2022-02-14 03:42:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644810220000|2022-02-14 03:43:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644810230000|2022-02-14 03:43:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1644810240000|2022-02-14 03:44:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644810250000|2022-02-14 03:44:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644810260000|2022-02-14 03:44:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644810270000|2022-02-14 03:44:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644810280000|2022-02-14 03:44:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1644810290000|2022-02-14 03:44:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644810310000|2022-02-14 03:45:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644810340000|2022-02-14 03:45:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644810350000|2022-02-14 03:45:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644810360000|2022-02-14 03:46:00|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|3
1644810370000|2022-02-14 03:46:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644810390000|2022-02-14 03:46:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644810400000|2022-02-14 03:46:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644810410000|2022-02-14 03:46:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644810490000|2022-02-14 03:48:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644810540000|2022-02-14 03:49:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644810550000|2022-02-14 03:49:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644810560000|2022-02-14 03:49:20|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|8
1644810570000|2022-02-14 03:49:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644810590000|2022-02-14 03:49:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644810620000|2022-02-14 03:50:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644810650000|2022-02-14 03:50:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644810660000|2022-02-14 03:51:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644810700000|2022-02-14 03:51:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1644810710000|2022-02-14 03:51:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1644810750000|2022-02-14 03:52:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1644810760000|2022-02-14 03:52:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|9
1644810770000|2022-02-14 03:52:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1644810780000|2022-02-14 03:53:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644810790000|2022-02-14 03:53:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644810800000|2022-02-14 03:53:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644810810000|2022-02-14 03:53:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644810820000|2022-02-14 03:53:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644810930000|2022-02-14 03:55:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644810950000|2022-02-14 03:55:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644810990000|2022-02-14 03:56:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644811030000|2022-02-14 03:57:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1644811040000|2022-02-14 03:57:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644811120000|2022-02-14 03:58:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644811130000|2022-02-14 03:58:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644811140000|2022-02-14 03:59:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644811160000|2022-02-14 03:59:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644811170000|2022-02-14 03:59:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644811200000|2022-02-14 04:00:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644811210000|2022-02-14 04:00:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644811240000|2022-02-14 04:00:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1644811330000|2022-02-14 04:02:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644811340000|2022-02-14 04:02:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644811350000|2022-02-14 04:02:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1644811360000|2022-02-14 04:02:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644811370000|2022-02-14 04:02:50|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|4
1644811380000|2022-02-14 04:03:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1644811390000|2022-02-14 04:03:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1644811410000|2022-02-14 04:03:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1644811420000|2022-02-14 04:03:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1644811430000|2022-02-14 04:03:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1644811440000|2022-02-14 04:04:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1644811460000|2022-02-14 04:04:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644811480000|2022-02-14 04:04:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1644811500000|2022-02-14 04:05:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644811510000|2022-02-14 04:05:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644811520000|2022-02-14 04:05:20|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|5
1644811530000|2022-02-14 04:05:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|10
1644811540000|2022-02-14 04:05:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|10
1644811560000|2022-02-14 04:06:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644811570000|2022-02-14 04:06:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644811580000|2022-02-14 04:06:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|7
1644811600000|2022-02-14 04:06:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644811640000|2022-02-14 04:07:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1644811650000|2022-02-14 04:07:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644811660000|2022-02-14 04:07:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644811720000|2022-02-14 04:08:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644811730000|2022-02-14 04:08:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1644811740000|2022-02-14 04:09:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644811750000|2022-02-14 04:09:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1644811790000|2022-02-14 04:09:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644811880000|2022-02-14 04:11:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1644811980000|2022-02-14 04:13:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644811990000|2022-02-14 04:13:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644812040000|2022-02-14 04:14:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644812060000|2022-02-14 04:14:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644812070000|2022-02-14 04:14:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644812090000|2022-02-14 04:14:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644812100000|2022-02-14 04:15:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644812110000|2022-02-14 04:15:10|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|3
1644812120000|2022-02-14 04:15:20|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|5
1644812150000|2022-02-14 04:15:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644812160000|2022-02-14 04:16:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644812200000|2022-02-14 04:16:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1644812210000|2022-02-14 04:16:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1644812230000|2022-02-14 04:17:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644812250000|2022-02-14 04:17:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644812320000|2022-02-14 04:18:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1644812330000|2022-02-14 04:18:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644812340000|2022-02-14 04:19:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644812370000|2022-02-14 04:19:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644812390000|2022-02-14 04:19:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644812440000|2022-02-14 04:20:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644812480000|2022-02-14 04:21:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1644812490000|2022-02-14 04:21:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644812500000|2022-02-14 04:21:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644812520000|2022-02-14 04:22:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1644812530000|2022-02-14 04:22:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1644812540000|2022-02-14 04:22:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644812550000|2022-02-14 04:22:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1644812560000|2022-02-14 04:22:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1644812570000|2022-02-14 04:22:50|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|4
1644812580000|2022-02-14 04:23:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644812590000|2022-02-14 04:23:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644812600000|2022-02-14 04:23:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1644812610000|2022-02-14 04:23:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644812620000|2022-02-14 04:23:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644812670000|2022-02-14 04:24:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644812680000|2022-02-14 04:24:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644812690000|2022-02-14 04:24:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1644812720000|2022-02-14 04:25:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644812730000|2022-02-14 04:25:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644812740000|2022-02-14 04:25:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644812760000|2022-02-14 04:26:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1644812790000|2022-02-14 04:26:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1644812800000|2022-02-14 04:26:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644812810000|2022-02-14 04:26:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1644812820000|2022-02-14 04:27:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1644812830000|2022-02-14 04:27:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644812850000|2022-02-14 04:27:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644812860000|2022-02-14 04:27:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1644812870000|2022-02-14 04:27:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644812880000|2022-02-14 04:28:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644812890000|2022-02-14 04:28:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1644812900000|2022-02-14 04:28:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1644812910000|2022-02-14 04:28:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644812920000|2022-02-14 04:28:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644813000000|2022-02-14 04:30:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644813010000|2022-02-14 04:30:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644813020000|2022-02-14 04:30:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644813030000|2022-02-14 04:30:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644813040000|2022-02-14 04:30:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644813050000|2022-02-14 04:30:50|20.84|20.64|20.85|20.65|20.86|20.66|20.84|20.64|6
1644813080000|2022-02-14 04:31:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644813100000|2022-02-14 04:31:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644813110000|2022-02-14 04:31:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1644813120000|2022-02-14 04:32:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1644813140000|2022-02-14 04:32:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1644813150000|2022-02-14 04:32:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1644813160000|2022-02-14 04:32:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1644813200000|2022-02-14 04:33:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644813210000|2022-02-14 04:33:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644813260000|2022-02-14 04:34:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644813270000|2022-02-14 04:34:30|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|4
1644813280000|2022-02-14 04:34:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644813300000|2022-02-14 04:35:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813320000|2022-02-14 04:35:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644813330000|2022-02-14 04:35:30|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|5
1644813340000|2022-02-14 04:35:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644813350000|2022-02-14 04:35:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1644813360000|2022-02-14 04:36:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1644813370000|2022-02-14 04:36:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1644813380000|2022-02-14 04:36:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644813400000|2022-02-14 04:36:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644813410000|2022-02-14 04:36:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644813420000|2022-02-14 04:37:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813430000|2022-02-14 04:37:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644813440000|2022-02-14 04:37:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1644813450000|2022-02-14 04:37:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1644813460000|2022-02-14 04:37:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644813500000|2022-02-14 04:38:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1644813510000|2022-02-14 04:38:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813540000|2022-02-14 04:39:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644813580000|2022-02-14 04:39:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813610000|2022-02-14 04:40:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644813620000|2022-02-14 04:40:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1644813630000|2022-02-14 04:40:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644813640000|2022-02-14 04:40:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644813670000|2022-02-14 04:41:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644813680000|2022-02-14 04:41:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644813710000|2022-02-14 04:41:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644813730000|2022-02-14 04:42:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644813740000|2022-02-14 04:42:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644813750000|2022-02-14 04:42:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|11
1644813760000|2022-02-14 04:42:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644813770000|2022-02-14 04:42:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644813880000|2022-02-14 04:44:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1644813890000|2022-02-14 04:44:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644813900000|2022-02-14 04:45:00|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|4
1644813910000|2022-02-14 04:45:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813950000|2022-02-14 04:45:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644813960000|2022-02-14 04:46:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644813970000|2022-02-14 04:46:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644813980000|2022-02-14 04:46:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1644813990000|2022-02-14 04:46:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1644814030000|2022-02-14 04:47:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644814050000|2022-02-14 04:47:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644814060000|2022-02-14 04:47:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644814070000|2022-02-14 04:47:50|20.88|20.68|20.87|20.67|20.89|20.69|20.87|20.67|6
1644814090000|2022-02-14 04:48:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1644814100000|2022-02-14 04:48:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644814110000|2022-02-14 04:48:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1644814130000|2022-02-14 04:48:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644814160000|2022-02-14 04:49:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644814170000|2022-02-14 04:49:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1644814230000|2022-02-14 04:50:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644814240000|2022-02-14 04:50:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1644814250000|2022-02-14 04:50:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644814270000|2022-02-14 04:51:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1644814280000|2022-02-14 04:51:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644814290000|2022-02-14 04:51:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644814310000|2022-02-14 04:51:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644814320000|2022-02-14 04:52:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1644814340000|2022-02-14 04:52:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644814350000|2022-02-14 04:52:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644814360000|2022-02-14 04:52:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1644814370000|2022-02-14 04:52:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644814380000|2022-02-14 04:53:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644814390000|2022-02-14 04:53:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644814400000|2022-02-14 04:53:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1644814410000|2022-02-14 04:53:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644814420000|2022-02-14 04:53:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644814460000|2022-02-14 04:54:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1644814500000|2022-02-14 04:55:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644814510000|2022-02-14 04:55:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644814520000|2022-02-14 04:55:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644814530000|2022-02-14 04:55:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644814540000|2022-02-14 04:55:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644814610000|2022-02-14 04:56:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644814630000|2022-02-14 04:57:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644814660000|2022-02-14 04:57:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644814670000|2022-02-14 04:57:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644814680000|2022-02-14 04:58:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644814690000|2022-02-14 04:58:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644814740000|2022-02-14 04:59:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644814760000|2022-02-14 04:59:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1644814790000|2022-02-14 04:59:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644814800000|2022-02-14 05:00:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644814830000|2022-02-14 05:00:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644814840000|2022-02-14 05:00:40|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644814890000|2022-02-14 05:01:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|5
1644814900000|2022-02-14 05:01:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644814910000|2022-02-14 05:01:50|20.99|20.79|20.98|20.78|21|20.8|20.98|20.78|4
1644814920000|2022-02-14 05:02:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1644814930000|2022-02-14 05:02:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644814940000|2022-02-14 05:02:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644814950000|2022-02-14 05:02:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644814960000|2022-02-14 05:02:40|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|6
1644814970000|2022-02-14 05:02:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644814980000|2022-02-14 05:03:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644814990000|2022-02-14 05:03:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644815010000|2022-02-14 05:03:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644815060000|2022-02-14 05:04:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644815070000|2022-02-14 05:04:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644815090000|2022-02-14 05:04:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644815130000|2022-02-14 05:05:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1644815140000|2022-02-14 05:05:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644815150000|2022-02-14 05:05:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644815170000|2022-02-14 05:06:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644815230000|2022-02-14 05:07:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644815240000|2022-02-14 05:07:20|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|5
1644815250000|2022-02-14 05:07:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644815270000|2022-02-14 05:07:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644815280000|2022-02-14 05:08:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644815290000|2022-02-14 05:08:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644815300000|2022-02-14 05:08:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644815310000|2022-02-14 05:08:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644815330000|2022-02-14 05:08:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644815340000|2022-02-14 05:09:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644815370000|2022-02-14 05:09:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644815400000|2022-02-14 05:10:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1644815410000|2022-02-14 05:10:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644815420000|2022-02-14 05:10:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644815430000|2022-02-14 05:10:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644815470000|2022-02-14 05:11:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644815480000|2022-02-14 05:11:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644815490000|2022-02-14 05:11:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644815500000|2022-02-14 05:11:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1644815520000|2022-02-14 05:12:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644815550000|2022-02-14 05:12:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644815560000|2022-02-14 05:12:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|11
1644815580000|2022-02-14 05:13:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644815590000|2022-02-14 05:13:10|20.97|20.77|20.98|20.78|20.98|20.78|20.96|20.76|6
1644815600000|2022-02-14 05:13:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644815610000|2022-02-14 05:13:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644815620000|2022-02-14 05:13:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1644815630000|2022-02-14 05:13:50|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|7
1644815670000|2022-02-14 05:14:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644815680000|2022-02-14 05:14:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644815690000|2022-02-14 05:14:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644815700000|2022-02-14 05:15:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644815710000|2022-02-14 05:15:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1644815720000|2022-02-14 05:15:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644815730000|2022-02-14 05:15:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644815750000|2022-02-14 05:15:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644815760000|2022-02-14 05:16:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644815790000|2022-02-14 05:16:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1644815820000|2022-02-14 05:17:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644815830000|2022-02-14 05:17:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1644815840000|2022-02-14 05:17:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644815850000|2022-02-14 05:17:30|20.97|20.77|20.96|20.76|20.98|20.78|20.96|20.76|8
1644815860000|2022-02-14 05:17:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1644815880000|2022-02-14 05:18:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644815900000|2022-02-14 05:18:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644815910000|2022-02-14 05:18:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644815920000|2022-02-14 05:18:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644815940000|2022-02-14 05:19:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644815970000|2022-02-14 05:19:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644815990000|2022-02-14 05:19:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816010000|2022-02-14 05:20:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816020000|2022-02-14 05:20:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816040000|2022-02-14 05:20:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816120000|2022-02-14 05:22:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644816130000|2022-02-14 05:22:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644816140000|2022-02-14 05:22:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816180000|2022-02-14 05:23:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644816190000|2022-02-14 05:23:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644816200000|2022-02-14 05:23:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644816210000|2022-02-14 05:23:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816260000|2022-02-14 05:24:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816270000|2022-02-14 05:24:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816280000|2022-02-14 05:24:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644816310000|2022-02-14 05:25:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1644816320000|2022-02-14 05:25:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644816330000|2022-02-14 05:25:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644816350000|2022-02-14 05:25:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816370000|2022-02-14 05:26:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644816390000|2022-02-14 05:26:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644816410000|2022-02-14 05:26:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644816450000|2022-02-14 05:27:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644816460000|2022-02-14 05:27:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644816480000|2022-02-14 05:28:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644816490000|2022-02-14 05:28:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816500000|2022-02-14 05:28:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644816530000|2022-02-14 05:28:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644816550000|2022-02-14 05:29:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644816560000|2022-02-14 05:29:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816570000|2022-02-14 05:29:30|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|6
1644816600000|2022-02-14 05:30:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816610000|2022-02-14 05:30:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816630000|2022-02-14 05:30:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644816640000|2022-02-14 05:30:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816650000|2022-02-14 05:30:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644816680000|2022-02-14 05:31:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644816690000|2022-02-14 05:31:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|5
1644816700000|2022-02-14 05:31:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644816720000|2022-02-14 05:32:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644816730000|2022-02-14 05:32:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644816770000|2022-02-14 05:32:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644816790000|2022-02-14 05:33:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644816800000|2022-02-14 05:33:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644816840000|2022-02-14 05:34:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1644816860000|2022-02-14 05:34:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644816870000|2022-02-14 05:34:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644816880000|2022-02-14 05:34:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644816890000|2022-02-14 05:34:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644816910000|2022-02-14 05:35:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644816920000|2022-02-14 05:35:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1644816960000|2022-02-14 05:36:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644816980000|2022-02-14 05:36:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1644817010000|2022-02-14 05:36:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644817020000|2022-02-14 05:37:00|20.88|20.68|20.87|20.67|20.89|20.69|20.87|20.67|10
1644817030000|2022-02-14 05:37:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644817040000|2022-02-14 05:37:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644817050000|2022-02-14 05:37:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1644817070000|2022-02-14 05:37:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1644817080000|2022-02-14 05:38:00|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|13
1644817090000|2022-02-14 05:38:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644817110000|2022-02-14 05:38:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1644817120000|2022-02-14 05:38:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1644817130000|2022-02-14 05:38:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644817140000|2022-02-14 05:39:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644817160000|2022-02-14 05:39:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1644817170000|2022-02-14 05:39:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644817180000|2022-02-14 05:39:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644817250000|2022-02-14 05:40:50|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|4
1644817260000|2022-02-14 05:41:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1644817270000|2022-02-14 05:41:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644817280000|2022-02-14 05:41:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644817290000|2022-02-14 05:41:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1644817350000|2022-02-14 05:42:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644817360000|2022-02-14 05:42:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1644817370000|2022-02-14 05:42:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644817400000|2022-02-14 05:43:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644817420000|2022-02-14 05:43:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1644817430000|2022-02-14 05:43:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644817440000|2022-02-14 05:44:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644817460000|2022-02-14 05:44:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1644817470000|2022-02-14 05:44:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644817480000|2022-02-14 05:44:40|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|4
1644817500000|2022-02-14 05:45:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|9
1644817510000|2022-02-14 05:45:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644817520000|2022-02-14 05:45:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1644817530000|2022-02-14 05:45:30|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|8
1644817540000|2022-02-14 05:45:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1644817560000|2022-02-14 05:46:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644817570000|2022-02-14 05:46:10|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644817580000|2022-02-14 05:46:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1644817600000|2022-02-14 05:46:40|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|4
1644817620000|2022-02-14 05:47:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644817630000|2022-02-14 05:47:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644817650000|2022-02-14 05:47:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644817660000|2022-02-14 05:47:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644817670000|2022-02-14 05:47:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644817680000|2022-02-14 05:48:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644817700000|2022-02-14 05:48:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644817710000|2022-02-14 05:48:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1644817720000|2022-02-14 05:48:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1644817730000|2022-02-14 05:48:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1644817740000|2022-02-14 05:49:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644817760000|2022-02-14 05:49:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644817770000|2022-02-14 05:49:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644817780000|2022-02-14 05:49:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644817800000|2022-02-14 05:50:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1644817810000|2022-02-14 05:50:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1644817820000|2022-02-14 05:50:20|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|7
1644817830000|2022-02-14 05:50:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644817840000|2022-02-14 05:50:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644817850000|2022-02-14 05:50:50|20.88|20.68|20.91|20.71|20.92|20.72|20.88|20.68|8
1644817860000|2022-02-14 05:51:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644817890000|2022-02-14 05:51:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644817910000|2022-02-14 05:51:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644817920000|2022-02-14 05:52:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1644817930000|2022-02-14 05:52:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1644817940000|2022-02-14 05:52:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644817980000|2022-02-14 05:53:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644817990000|2022-02-14 05:53:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644818000000|2022-02-14 05:53:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1644818010000|2022-02-14 05:53:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644818030000|2022-02-14 05:53:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|12
1644818070000|2022-02-14 05:54:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1644818080000|2022-02-14 05:54:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644818090000|2022-02-14 05:54:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644818100000|2022-02-14 05:55:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1644818120000|2022-02-14 05:55:20|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|10
1644818130000|2022-02-14 05:55:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1644818140000|2022-02-14 05:55:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644818150000|2022-02-14 05:55:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644818160000|2022-02-14 05:56:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644818180000|2022-02-14 05:56:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644818210000|2022-02-14 05:56:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644818220000|2022-02-14 05:57:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644818240000|2022-02-14 05:57:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1644818260000|2022-02-14 05:57:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644818270000|2022-02-14 05:57:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644818340000|2022-02-14 05:59:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644818350000|2022-02-14 05:59:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644818400000|2022-02-14 06:00:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644818420000|2022-02-14 06:00:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1644818430000|2022-02-14 06:00:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1644818440000|2022-02-14 06:00:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1644818450000|2022-02-14 06:00:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644818460000|2022-02-14 06:01:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1644818490000|2022-02-14 06:01:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644818500000|2022-02-14 06:01:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644818510000|2022-02-14 06:01:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1644818520000|2022-02-14 06:02:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644818570000|2022-02-14 06:02:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644818580000|2022-02-14 06:03:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644818600000|2022-02-14 06:03:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644818630000|2022-02-14 06:03:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1644818640000|2022-02-14 06:04:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644818670000|2022-02-14 06:04:30|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|6
1644818680000|2022-02-14 06:04:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644818690000|2022-02-14 06:04:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644818700000|2022-02-14 06:05:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644818720000|2022-02-14 06:05:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644818770000|2022-02-14 06:06:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644818820000|2022-02-14 06:07:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644818840000|2022-02-14 06:07:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|9
1644818850000|2022-02-14 06:07:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644818880000|2022-02-14 06:08:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644818900000|2022-02-14 06:08:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644818910000|2022-02-14 06:08:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1644818920000|2022-02-14 06:08:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644818930000|2022-02-14 06:08:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644818940000|2022-02-14 06:09:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1644818980000|2022-02-14 06:09:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1644819000000|2022-02-14 06:10:00|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|3
1644819010000|2022-02-14 06:10:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644819030000|2022-02-14 06:10:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644819050000|2022-02-14 06:10:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644819090000|2022-02-14 06:11:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644819100000|2022-02-14 06:11:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644819180000|2022-02-14 06:13:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644819190000|2022-02-14 06:13:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644819210000|2022-02-14 06:13:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644819230000|2022-02-14 06:13:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644819240000|2022-02-14 06:14:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644819300000|2022-02-14 06:15:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644819310000|2022-02-14 06:15:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644819320000|2022-02-14 06:15:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644819330000|2022-02-14 06:15:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644819340000|2022-02-14 06:15:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644819370000|2022-02-14 06:16:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644819390000|2022-02-14 06:16:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644819410000|2022-02-14 06:16:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644819420000|2022-02-14 06:17:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1644819430000|2022-02-14 06:17:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1644819440000|2022-02-14 06:17:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1644819450000|2022-02-14 06:17:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644819490000|2022-02-14 06:18:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644819500000|2022-02-14 06:18:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644819520000|2022-02-14 06:18:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644819530000|2022-02-14 06:18:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644819540000|2022-02-14 06:19:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644819550000|2022-02-14 06:19:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1644819590000|2022-02-14 06:19:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1644819610000|2022-02-14 06:20:10|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|5
1644819640000|2022-02-14 06:20:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644819650000|2022-02-14 06:20:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644819660000|2022-02-14 06:21:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644819670000|2022-02-14 06:21:10|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644819680000|2022-02-14 06:21:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644819720000|2022-02-14 06:22:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644819740000|2022-02-14 06:22:20|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644819750000|2022-02-14 06:22:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644819760000|2022-02-14 06:22:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644819770000|2022-02-14 06:22:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|9
1644819780000|2022-02-14 06:23:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|4
1644819790000|2022-02-14 06:23:10|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644819830000|2022-02-14 06:23:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644819850000|2022-02-14 06:24:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644819870000|2022-02-14 06:24:30|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644819880000|2022-02-14 06:24:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644819890000|2022-02-14 06:24:50|20.94|20.74|20.94|20.74|20.95|20.75|20.93|20.73|5
1644819900000|2022-02-14 06:25:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1644819910000|2022-02-14 06:25:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644819950000|2022-02-14 06:25:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644819980000|2022-02-14 06:26:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644820000000|2022-02-14 06:26:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644820010000|2022-02-14 06:26:50|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|6
1644820020000|2022-02-14 06:27:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644820030000|2022-02-14 06:27:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1644820050000|2022-02-14 06:27:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644820120000|2022-02-14 06:28:40|20.92|20.72|20.91|20.71|20.93|20.73|20.9|20.7|10
1644820130000|2022-02-14 06:28:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1644820140000|2022-02-14 06:29:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1644820150000|2022-02-14 06:29:10|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644820160000|2022-02-14 06:29:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1644820170000|2022-02-14 06:29:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644820190000|2022-02-14 06:29:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644820200000|2022-02-14 06:30:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644820210000|2022-02-14 06:30:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|8
1644820220000|2022-02-14 06:30:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644820260000|2022-02-14 06:31:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644820280000|2022-02-14 06:31:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1644820290000|2022-02-14 06:31:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|10
1644820300000|2022-02-14 06:31:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644820310000|2022-02-14 06:31:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644820320000|2022-02-14 06:32:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1644820330000|2022-02-14 06:32:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644820340000|2022-02-14 06:32:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644820350000|2022-02-14 06:32:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644820360000|2022-02-14 06:32:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644820380000|2022-02-14 06:33:00|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|5
1644820390000|2022-02-14 06:33:10|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|6
1644820400000|2022-02-14 06:33:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644820450000|2022-02-14 06:34:10|20.91|20.71|20.93|20.73|20.93|20.73|20.9|20.7|7
1644820460000|2022-02-14 06:34:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644820510000|2022-02-14 06:35:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644820550000|2022-02-14 06:35:50|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|4
1644820600000|2022-02-14 06:36:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644820610000|2022-02-14 06:36:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644820630000|2022-02-14 06:37:10|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1644820640000|2022-02-14 06:37:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644820650000|2022-02-14 06:37:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1644820670000|2022-02-14 06:37:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644820680000|2022-02-14 06:38:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644820710000|2022-02-14 06:38:30|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644820720000|2022-02-14 06:38:40|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1644820730000|2022-02-14 06:38:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644820740000|2022-02-14 06:39:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|6
1644820780000|2022-02-14 06:39:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644820790000|2022-02-14 06:39:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644820800000|2022-02-14 06:40:00|20.95|20.75|20.96|20.76|20.97|20.77|20.95|20.75|4
1644820810000|2022-02-14 06:40:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1644820840000|2022-02-14 06:40:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1644820850000|2022-02-14 06:40:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644820860000|2022-02-14 06:41:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644820880000|2022-02-14 06:41:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1644820920000|2022-02-14 06:42:00|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644820930000|2022-02-14 06:42:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644820980000|2022-02-14 06:43:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644820990000|2022-02-14 06:43:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644821030000|2022-02-14 06:43:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644821050000|2022-02-14 06:44:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644821060000|2022-02-14 06:44:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644821070000|2022-02-14 06:44:30|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|5
1644821080000|2022-02-14 06:44:40|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|6
1644821090000|2022-02-14 06:44:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1644821120000|2022-02-14 06:45:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644821140000|2022-02-14 06:45:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644821150000|2022-02-14 06:45:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1644821160000|2022-02-14 06:46:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644821170000|2022-02-14 06:46:10|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644821190000|2022-02-14 06:46:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|9
1644821210000|2022-02-14 06:46:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1644821230000|2022-02-14 06:47:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1644821260000|2022-02-14 06:47:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1644821270000|2022-02-14 06:47:50|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|7
1644821290000|2022-02-14 06:48:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644821300000|2022-02-14 06:48:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644821310000|2022-02-14 06:48:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1644821320000|2022-02-14 06:48:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644821340000|2022-02-14 06:49:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1644821350000|2022-02-14 06:49:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1644821360000|2022-02-14 06:49:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1644821400000|2022-02-14 06:50:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|12
1644821410000|2022-02-14 06:50:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644821420000|2022-02-14 06:50:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644821430000|2022-02-14 06:50:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1644821440000|2022-02-14 06:50:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1644821450000|2022-02-14 06:50:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644821470000|2022-02-14 06:51:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644821480000|2022-02-14 06:51:20|21.05|20.85|21.07|20.87|21.07|20.87|21.04|20.84|7
1644821490000|2022-02-14 06:51:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|13
1644821500000|2022-02-14 06:51:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|6
1644821520000|2022-02-14 06:52:00|21.05|20.85|21.08|20.88|21.08|20.88|21.05|20.85|6
1644821530000|2022-02-14 06:52:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644821550000|2022-02-14 06:52:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1644821560000|2022-02-14 06:52:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644821570000|2022-02-14 06:52:50|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|11
1644821580000|2022-02-14 06:53:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644821590000|2022-02-14 06:53:10|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|11
1644821600000|2022-02-14 06:53:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1644821620000|2022-02-14 06:53:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644821630000|2022-02-14 06:53:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644821640000|2022-02-14 06:54:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644821660000|2022-02-14 06:54:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644821680000|2022-02-14 06:54:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644821700000|2022-02-14 06:55:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644821710000|2022-02-14 06:55:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1644821720000|2022-02-14 06:55:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644821730000|2022-02-14 06:55:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644821740000|2022-02-14 06:55:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644821750000|2022-02-14 06:55:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1644821760000|2022-02-14 06:56:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1644821770000|2022-02-14 06:56:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|13
1644821780000|2022-02-14 06:56:20|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|13
1644821790000|2022-02-14 06:56:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644821800000|2022-02-14 06:56:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644821810000|2022-02-14 06:56:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|15
1644821820000|2022-02-14 06:57:00|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|16
1644821840000|2022-02-14 06:57:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644821850000|2022-02-14 06:57:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644821870000|2022-02-14 06:57:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644821880000|2022-02-14 06:58:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644821890000|2022-02-14 06:58:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644821910000|2022-02-14 06:58:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644821920000|2022-02-14 06:58:40|21.05|20.85|21.06|20.86|21.07|20.87|21.05|20.85|4
1644821930000|2022-02-14 06:58:50|21.07|20.87|21.06|20.86|21.07|20.87|21.05|20.85|4
1644821940000|2022-02-14 06:59:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1644821950000|2022-02-14 06:59:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644821960000|2022-02-14 06:59:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644821970000|2022-02-14 06:59:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644821980000|2022-02-14 06:59:40|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|4
1644821990000|2022-02-14 06:59:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644822000000|2022-02-14 07:00:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644822010000|2022-02-14 07:00:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644822020000|2022-02-14 07:00:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644822030000|2022-02-14 07:00:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1644822040000|2022-02-14 07:00:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1644822050000|2022-02-14 07:00:50|21.07|20.87|21.1|20.9|21.1|20.9|21.07|20.87|7
1644822060000|2022-02-14 07:01:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1644822070000|2022-02-14 07:01:10|21.09|20.89|21.08|20.88|21.09|20.89|21.07|20.87|8
1644822080000|2022-02-14 07:01:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1644822090000|2022-02-14 07:01:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644822100000|2022-02-14 07:01:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644822110000|2022-02-14 07:01:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644822120000|2022-02-14 07:02:00|21.06|20.86|21.07|20.87|21.08|20.88|21.06|20.86|6
1644822140000|2022-02-14 07:02:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644822150000|2022-02-14 07:02:30|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1644822160000|2022-02-14 07:02:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644822200000|2022-02-14 07:03:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644822210000|2022-02-14 07:03:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644822220000|2022-02-14 07:03:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644822250000|2022-02-14 07:04:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644822270000|2022-02-14 07:04:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644822280000|2022-02-14 07:04:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644822290000|2022-02-14 07:04:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1644822300000|2022-02-14 07:05:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644822320000|2022-02-14 07:05:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644822330000|2022-02-14 07:05:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644822370000|2022-02-14 07:06:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644822380000|2022-02-14 07:06:20|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644822390000|2022-02-14 07:06:30|21.08|20.88|21.1|20.9|21.1|20.9|21.08|20.88|3
1644822400000|2022-02-14 07:06:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1644822410000|2022-02-14 07:06:50|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1644822420000|2022-02-14 07:07:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644822440000|2022-02-14 07:07:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1644822450000|2022-02-14 07:07:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644822460000|2022-02-14 07:07:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644822480000|2022-02-14 07:08:00|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644822490000|2022-02-14 07:08:10|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644822500000|2022-02-14 07:08:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1644822540000|2022-02-14 07:09:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1644822580000|2022-02-14 07:09:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1644822590000|2022-02-14 07:09:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644822600000|2022-02-14 07:10:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644822610000|2022-02-14 07:10:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644822630000|2022-02-14 07:10:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1644822640000|2022-02-14 07:10:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644822650000|2022-02-14 07:10:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1644822660000|2022-02-14 07:11:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644822670000|2022-02-14 07:11:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644822700000|2022-02-14 07:11:40|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|4
1644822720000|2022-02-14 07:12:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1644822730000|2022-02-14 07:12:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644822750000|2022-02-14 07:12:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1644822770000|2022-02-14 07:12:50|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644822780000|2022-02-14 07:13:00|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644822790000|2022-02-14 07:13:10|21.11|20.91|21.14|20.94|21.14|20.94|21.11|20.91|4
1644822800000|2022-02-14 07:13:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644822830000|2022-02-14 07:13:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644822860000|2022-02-14 07:14:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1644822870000|2022-02-14 07:14:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644822880000|2022-02-14 07:14:40|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644822890000|2022-02-14 07:14:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|4
1644822900000|2022-02-14 07:15:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644822910000|2022-02-14 07:15:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644822920000|2022-02-14 07:15:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644822950000|2022-02-14 07:15:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644822970000|2022-02-14 07:16:10|21.13|20.93|21.13|20.93|21.15|20.95|21.13|20.93|6
1644822980000|2022-02-14 07:16:20|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1644823020000|2022-02-14 07:17:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1644823030000|2022-02-14 07:17:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1644823040000|2022-02-14 07:17:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644823050000|2022-02-14 07:17:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644823060000|2022-02-14 07:17:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644823080000|2022-02-14 07:18:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1644823100000|2022-02-14 07:18:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|7
1644823110000|2022-02-14 07:18:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1644823190000|2022-02-14 07:19:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644823200000|2022-02-14 07:20:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644823210000|2022-02-14 07:20:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1644823230000|2022-02-14 07:20:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|6
1644823240000|2022-02-14 07:20:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644823280000|2022-02-14 07:21:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644823300000|2022-02-14 07:21:40|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1644823310000|2022-02-14 07:21:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644823320000|2022-02-14 07:22:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644823330000|2022-02-14 07:22:10|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1644823350000|2022-02-14 07:22:30|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1644823360000|2022-02-14 07:22:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1644823380000|2022-02-14 07:23:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644823390000|2022-02-14 07:23:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1644823400000|2022-02-14 07:23:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1644823410000|2022-02-14 07:23:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644823420000|2022-02-14 07:23:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644823440000|2022-02-14 07:24:00|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1644823450000|2022-02-14 07:24:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1644823460000|2022-02-14 07:24:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644823470000|2022-02-14 07:24:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1644823520000|2022-02-14 07:25:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644823530000|2022-02-14 07:25:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644823540000|2022-02-14 07:25:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644823550000|2022-02-14 07:25:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644823560000|2022-02-14 07:26:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823580000|2022-02-14 07:26:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644823610000|2022-02-14 07:26:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644823620000|2022-02-14 07:27:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823650000|2022-02-14 07:27:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644823680000|2022-02-14 07:28:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823720000|2022-02-14 07:28:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644823740000|2022-02-14 07:29:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644823750000|2022-02-14 07:29:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644823760000|2022-02-14 07:29:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644823770000|2022-02-14 07:29:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1644823780000|2022-02-14 07:29:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1644823790000|2022-02-14 07:29:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644823800000|2022-02-14 07:30:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644823820000|2022-02-14 07:30:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644823860000|2022-02-14 07:31:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823870000|2022-02-14 07:31:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644823880000|2022-02-14 07:31:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823890000|2022-02-14 07:31:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644823900000|2022-02-14 07:31:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644823910000|2022-02-14 07:31:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823920000|2022-02-14 07:32:00|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|3
1644823940000|2022-02-14 07:32:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644823970000|2022-02-14 07:32:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644824000000|2022-02-14 07:33:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644824010000|2022-02-14 07:33:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644824020000|2022-02-14 07:33:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644824030000|2022-02-14 07:33:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1644824040000|2022-02-14 07:34:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1644824050000|2022-02-14 07:34:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644824060000|2022-02-14 07:34:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|10
1644824080000|2022-02-14 07:34:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644824110000|2022-02-14 07:35:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644824120000|2022-02-14 07:35:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644824150000|2022-02-14 07:35:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644824160000|2022-02-14 07:36:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644824180000|2022-02-14 07:36:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644824210000|2022-02-14 07:36:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1644824220000|2022-02-14 07:37:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|5
1644824230000|2022-02-14 07:37:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644824260000|2022-02-14 07:37:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644824300000|2022-02-14 07:38:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644824310000|2022-02-14 07:38:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644824320000|2022-02-14 07:38:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|9
1644824330000|2022-02-14 07:38:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1644824340000|2022-02-14 07:39:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644824350000|2022-02-14 07:39:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1644824360000|2022-02-14 07:39:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644824370000|2022-02-14 07:39:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1644824380000|2022-02-14 07:39:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1644824390000|2022-02-14 07:39:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644824400000|2022-02-14 07:40:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644824410000|2022-02-14 07:40:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644824430000|2022-02-14 07:40:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644824440000|2022-02-14 07:40:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644824450000|2022-02-14 07:40:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1644824460000|2022-02-14 07:41:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644824470000|2022-02-14 07:41:10|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644824530000|2022-02-14 07:42:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644824560000|2022-02-14 07:42:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644824570000|2022-02-14 07:42:50|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1644824610000|2022-02-14 07:43:30|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1644824670000|2022-02-14 07:44:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1644824740000|2022-02-14 07:45:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1644824750000|2022-02-14 07:45:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644824780000|2022-02-14 07:46:20|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644824790000|2022-02-14 07:46:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644824880000|2022-02-14 07:48:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644824890000|2022-02-14 07:48:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1644824900000|2022-02-14 07:48:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644824910000|2022-02-14 07:48:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1644824960000|2022-02-14 07:49:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644824980000|2022-02-14 07:49:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1644825010000|2022-02-14 07:50:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644825020000|2022-02-14 07:50:20|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644825030000|2022-02-14 07:50:30|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|6
1644825050000|2022-02-14 07:50:50|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1644825060000|2022-02-14 07:51:00|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1644825070000|2022-02-14 07:51:10|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1644825080000|2022-02-14 07:51:20|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|5
1644825100000|2022-02-14 07:51:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644825110000|2022-02-14 07:51:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825120000|2022-02-14 07:52:00|21.22|21.02|21.23|21.03|21.24|21.04|21.21|21.01|14
1644825130000|2022-02-14 07:52:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644825140000|2022-02-14 07:52:20|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|13
1644825150000|2022-02-14 07:52:30|21.24|21.04|21.26|21.06|21.27|21.07|21.24|21.04|13
1644825160000|2022-02-14 07:52:40|21.27|21.07|21.25|21.05|21.27|21.07|21.24|21.04|11
1644825170000|2022-02-14 07:52:50|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1644825180000|2022-02-14 07:53:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644825190000|2022-02-14 07:53:10|21.23|21.03|21.21|21.01|21.24|21.04|21.21|21.01|8
1644825220000|2022-02-14 07:53:40|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|7
1644825240000|2022-02-14 07:54:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825270000|2022-02-14 07:54:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644825280000|2022-02-14 07:54:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644825300000|2022-02-14 07:55:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|9
1644825320000|2022-02-14 07:55:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1644825340000|2022-02-14 07:55:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|7
1644825350000|2022-02-14 07:55:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1644825360000|2022-02-14 07:56:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644825380000|2022-02-14 07:56:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644825390000|2022-02-14 07:56:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825400000|2022-02-14 07:56:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644825410000|2022-02-14 07:56:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1644825440000|2022-02-14 07:57:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1644825450000|2022-02-14 07:57:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644825460000|2022-02-14 07:57:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644825470000|2022-02-14 07:57:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644825490000|2022-02-14 07:58:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644825520000|2022-02-14 07:58:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644825540000|2022-02-14 07:59:00|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1644825550000|2022-02-14 07:59:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825580000|2022-02-14 07:59:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644825590000|2022-02-14 07:59:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|10
1644825600000|2022-02-14 08:00:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1644825610000|2022-02-14 08:00:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644825620000|2022-02-14 08:00:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825630000|2022-02-14 08:00:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644825650000|2022-02-14 08:00:50|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|6
1644825660000|2022-02-14 08:01:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644825670000|2022-02-14 08:01:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644825680000|2022-02-14 08:01:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644825690000|2022-02-14 08:01:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1644825700000|2022-02-14 08:01:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644825720000|2022-02-14 08:02:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1644825730000|2022-02-14 08:02:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644825740000|2022-02-14 08:02:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644825760000|2022-02-14 08:02:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644825770000|2022-02-14 08:02:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644825800000|2022-02-14 08:03:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644825840000|2022-02-14 08:04:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644825850000|2022-02-14 08:04:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644825890000|2022-02-14 08:04:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644825910000|2022-02-14 08:05:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644825930000|2022-02-14 08:05:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1644825940000|2022-02-14 08:05:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644825970000|2022-02-14 08:06:10|21.26|21.06|21.26|21.06|21.27|21.07|21.25|21.05|5
1644825990000|2022-02-14 08:06:30|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1644826000000|2022-02-14 08:06:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|8
1644826020000|2022-02-14 08:07:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644826030000|2022-02-14 08:07:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|12
1644826040000|2022-02-14 08:07:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644826050000|2022-02-14 08:07:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644826060000|2022-02-14 08:07:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1644826070000|2022-02-14 08:07:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644826080000|2022-02-14 08:08:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644826090000|2022-02-14 08:08:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644826100000|2022-02-14 08:08:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644826110000|2022-02-14 08:08:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644826120000|2022-02-14 08:08:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|8
1644826130000|2022-02-14 08:08:50|21.28|21.08|21.28|21.08|21.29|21.09|21.27|21.07|5
1644826140000|2022-02-14 08:09:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644826160000|2022-02-14 08:09:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644826180000|2022-02-14 08:09:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644826190000|2022-02-14 08:09:50|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|14
1644826200000|2022-02-14 08:10:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644826210000|2022-02-14 08:10:10|21.29|21.09|21.27|21.07|21.29|21.09|21.27|21.07|3
1644826230000|2022-02-14 08:10:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644826260000|2022-02-14 08:11:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644826270000|2022-02-14 08:11:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644826280000|2022-02-14 08:11:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644826320000|2022-02-14 08:12:00|21.26|21.06|21.25|21.05|21.27|21.07|21.25|21.05|6
1644826330000|2022-02-14 08:12:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1644826340000|2022-02-14 08:12:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1644826350000|2022-02-14 08:12:30|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|5
1644826360000|2022-02-14 08:12:40|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644826370000|2022-02-14 08:12:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644826400000|2022-02-14 08:13:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644826410000|2022-02-14 08:13:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644826430000|2022-02-14 08:13:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644826440000|2022-02-14 08:14:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1644826460000|2022-02-14 08:14:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644826480000|2022-02-14 08:14:40|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|3
1644826490000|2022-02-14 08:14:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644826500000|2022-02-14 08:15:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1644826520000|2022-02-14 08:15:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644826530000|2022-02-14 08:15:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644826540000|2022-02-14 08:15:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644826550000|2022-02-14 08:15:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|10
1644826560000|2022-02-14 08:16:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644826570000|2022-02-14 08:16:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644826580000|2022-02-14 08:16:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644826610000|2022-02-14 08:16:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644826620000|2022-02-14 08:17:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644826630000|2022-02-14 08:17:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644826650000|2022-02-14 08:17:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644826660000|2022-02-14 08:17:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644826670000|2022-02-14 08:17:50|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1644826680000|2022-02-14 08:18:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1644826690000|2022-02-14 08:18:10|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|9
1644826710000|2022-02-14 08:18:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644826720000|2022-02-14 08:18:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644826730000|2022-02-14 08:18:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644826760000|2022-02-14 08:19:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644826770000|2022-02-14 08:19:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644826780000|2022-02-14 08:19:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644826790000|2022-02-14 08:19:50|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|4
1644826800000|2022-02-14 08:20:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644826810000|2022-02-14 08:20:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644826830000|2022-02-14 08:20:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644826840000|2022-02-14 08:20:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1644826850000|2022-02-14 08:20:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644826900000|2022-02-14 08:21:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644826910000|2022-02-14 08:21:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644826930000|2022-02-14 08:22:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644826940000|2022-02-14 08:22:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644826950000|2022-02-14 08:22:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|7
1644826960000|2022-02-14 08:22:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|10
1644826980000|2022-02-14 08:23:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1644826990000|2022-02-14 08:23:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1644827000000|2022-02-14 08:23:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644827010000|2022-02-14 08:23:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644827020000|2022-02-14 08:23:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644827040000|2022-02-14 08:24:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1644827050000|2022-02-14 08:24:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644827070000|2022-02-14 08:24:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644827080000|2022-02-14 08:24:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644827100000|2022-02-14 08:25:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1644827110000|2022-02-14 08:25:10|21.19|20.99|21.2|21|21.2|21|21.18|20.98|6
1644827120000|2022-02-14 08:25:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644827130000|2022-02-14 08:25:30|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1644827140000|2022-02-14 08:25:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|12
1644827160000|2022-02-14 08:26:00|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1644827170000|2022-02-14 08:26:10|21.18|20.98|21.17|20.97|21.19|20.99|21.17|20.97|10
1644827180000|2022-02-14 08:26:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644827190000|2022-02-14 08:26:30|21.14|20.94|21.14|20.94|21.15|20.95|21.13|20.93|5
1644827210000|2022-02-14 08:26:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644827220000|2022-02-14 08:27:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|8
1644827230000|2022-02-14 08:27:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644827260000|2022-02-14 08:27:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644827270000|2022-02-14 08:27:50|21.15|20.95|21.13|20.93|21.15|20.95|21.13|20.93|3
1644827280000|2022-02-14 08:28:00|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644827290000|2022-02-14 08:28:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644827310000|2022-02-14 08:28:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644827330000|2022-02-14 08:28:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1644827350000|2022-02-14 08:29:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|11
1644827360000|2022-02-14 08:29:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1644827370000|2022-02-14 08:29:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644827380000|2022-02-14 08:29:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644827390000|2022-02-14 08:29:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1644827400000|2022-02-14 08:30:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|4
1644827410000|2022-02-14 08:30:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644827420000|2022-02-14 08:30:20|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|7
1644827430000|2022-02-14 08:30:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1644827440000|2022-02-14 08:30:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644827450000|2022-02-14 08:30:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1644827460000|2022-02-14 08:31:00|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|5
1644827470000|2022-02-14 08:31:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1644827480000|2022-02-14 08:31:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644827490000|2022-02-14 08:31:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644827500000|2022-02-14 08:31:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1644827510000|2022-02-14 08:31:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1644827550000|2022-02-14 08:32:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644827560000|2022-02-14 08:32:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1644827570000|2022-02-14 08:32:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644827580000|2022-02-14 08:33:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644827600000|2022-02-14 08:33:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|7
1644827610000|2022-02-14 08:33:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1644827620000|2022-02-14 08:33:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644827630000|2022-02-14 08:33:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644827640000|2022-02-14 08:34:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644827650000|2022-02-14 08:34:10|21.05|20.85|21.06|20.86|21.07|20.87|21.04|20.84|8
1644827660000|2022-02-14 08:34:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|8
1644827670000|2022-02-14 08:34:30|21.07|20.87|21.06|20.86|21.07|20.87|21.05|20.85|4
1644827700000|2022-02-14 08:35:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|3
1644827710000|2022-02-14 08:35:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644827720000|2022-02-14 08:35:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|11
1644827730000|2022-02-14 08:35:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1644827740000|2022-02-14 08:35:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644827760000|2022-02-14 08:36:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644827770000|2022-02-14 08:36:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644827780000|2022-02-14 08:36:20|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|3
1644827790000|2022-02-14 08:36:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644827800000|2022-02-14 08:36:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644827810000|2022-02-14 08:36:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1644827820000|2022-02-14 08:37:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644827830000|2022-02-14 08:37:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|13
1644827840000|2022-02-14 08:37:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1644827850000|2022-02-14 08:37:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644827860000|2022-02-14 08:37:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|9
1644827870000|2022-02-14 08:37:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644827890000|2022-02-14 08:38:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|9
1644827900000|2022-02-14 08:38:20|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|6
1644827910000|2022-02-14 08:38:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644827920000|2022-02-14 08:38:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644827930000|2022-02-14 08:38:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644827940000|2022-02-14 08:39:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644827950000|2022-02-14 08:39:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644827960000|2022-02-14 08:39:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644827980000|2022-02-14 08:39:40|21.04|20.84|21.03|20.83|21.05|20.85|21.03|20.83|6
1644827990000|2022-02-14 08:39:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644828000000|2022-02-14 08:40:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|11
1644828010000|2022-02-14 08:40:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|9
1644828030000|2022-02-14 08:40:30|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|15
1644828040000|2022-02-14 08:40:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644828050000|2022-02-14 08:40:50|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|6
1644828090000|2022-02-14 08:41:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|10
1644828100000|2022-02-14 08:41:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1644828110000|2022-02-14 08:41:50|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|11
1644828140000|2022-02-14 08:42:20|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|5
1644828150000|2022-02-14 08:42:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644828160000|2022-02-14 08:42:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644828190000|2022-02-14 08:43:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644828200000|2022-02-14 08:43:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|11
1644828210000|2022-02-14 08:43:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|12
1644828220000|2022-02-14 08:43:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644828250000|2022-02-14 08:44:10|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|12
1644828260000|2022-02-14 08:44:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644828280000|2022-02-14 08:44:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|10
1644828290000|2022-02-14 08:44:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1644828300000|2022-02-14 08:45:00|21.06|20.86|21.07|20.87|21.07|20.87|21.05|20.85|8
1644828310000|2022-02-14 08:45:10|21.06|20.86|21.07|20.87|21.08|20.88|21.06|20.86|6
1644828350000|2022-02-14 08:45:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644828360000|2022-02-14 08:46:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1644828370000|2022-02-14 08:46:10|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|4
1644828380000|2022-02-14 08:46:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644828390000|2022-02-14 08:46:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1644828400000|2022-02-14 08:46:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644828410000|2022-02-14 08:46:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1644828430000|2022-02-14 08:47:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644828440000|2022-02-14 08:47:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644828450000|2022-02-14 08:47:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644828460000|2022-02-14 08:47:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644828470000|2022-02-14 08:47:50|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|6
1644828480000|2022-02-14 08:48:00|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|3
1644828490000|2022-02-14 08:48:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644828520000|2022-02-14 08:48:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644828540000|2022-02-14 08:49:00|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|11
1644828550000|2022-02-14 08:49:10|21.05|20.85|21.04|20.84|21.05|20.85|21.03|20.83|6
1644828560000|2022-02-14 08:49:20|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|7
1644828580000|2022-02-14 08:49:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644828590000|2022-02-14 08:49:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644828600000|2022-02-14 08:50:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644828630000|2022-02-14 08:50:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644828640000|2022-02-14 08:50:40|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|12
1644828650000|2022-02-14 08:50:50|21.06|20.86|21.07|20.87|21.07|20.87|21.05|20.85|6
1644828660000|2022-02-14 08:51:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1644828670000|2022-02-14 08:51:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644828680000|2022-02-14 08:51:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644828700000|2022-02-14 08:51:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644828710000|2022-02-14 08:51:50|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1644828720000|2022-02-14 08:52:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1644828730000|2022-02-14 08:52:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644828740000|2022-02-14 08:52:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644828750000|2022-02-14 08:52:30|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|5
1644828760000|2022-02-14 08:52:40|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|9
1644828770000|2022-02-14 08:52:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1644828780000|2022-02-14 08:53:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644828800000|2022-02-14 08:53:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1644828810000|2022-02-14 08:53:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644828820000|2022-02-14 08:53:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1644828840000|2022-02-14 08:54:00|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|6
1644828850000|2022-02-14 08:54:10|21.05|20.85|21.04|20.84|21.05|20.85|21.03|20.83|6
1644828860000|2022-02-14 08:54:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644828870000|2022-02-14 08:54:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1644828880000|2022-02-14 08:54:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|9
1644828890000|2022-02-14 08:54:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644828900000|2022-02-14 08:55:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644828910000|2022-02-14 08:55:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644828920000|2022-02-14 08:55:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644828940000|2022-02-14 08:55:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644828950000|2022-02-14 08:55:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644828960000|2022-02-14 08:56:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644828990000|2022-02-14 08:56:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644829000000|2022-02-14 08:56:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1644829010000|2022-02-14 08:56:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644829020000|2022-02-14 08:57:00|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|6
1644829030000|2022-02-14 08:57:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644829040000|2022-02-14 08:57:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644829050000|2022-02-14 08:57:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644829060000|2022-02-14 08:57:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644829090000|2022-02-14 08:58:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644829100000|2022-02-14 08:58:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644829140000|2022-02-14 08:59:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644829150000|2022-02-14 08:59:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1644829160000|2022-02-14 08:59:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644829190000|2022-02-14 08:59:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644829200000|2022-02-14 09:00:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644829210000|2022-02-14 09:00:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644829230000|2022-02-14 09:00:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644829240000|2022-02-14 09:00:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644829260000|2022-02-14 09:01:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1644829290000|2022-02-14 09:01:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644829320000|2022-02-14 09:02:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|9
1644829330000|2022-02-14 09:02:10|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|4
1644829350000|2022-02-14 09:02:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644829380000|2022-02-14 09:03:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644829400000|2022-02-14 09:03:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644829410000|2022-02-14 09:03:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644829420000|2022-02-14 09:03:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1644829430000|2022-02-14 09:03:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644829450000|2022-02-14 09:04:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644829460000|2022-02-14 09:04:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644829500000|2022-02-14 09:05:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644829520000|2022-02-14 09:05:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644829530000|2022-02-14 09:05:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1644829540000|2022-02-14 09:05:40|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|3
1644829550000|2022-02-14 09:05:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644829560000|2022-02-14 09:06:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644829570000|2022-02-14 09:06:10|20.89|20.69|20.87|20.67|20.89|20.69|20.86|20.66|5
1644829580000|2022-02-14 09:06:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644829590000|2022-02-14 09:06:30|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|6
1644829600000|2022-02-14 09:06:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644829610000|2022-02-14 09:06:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|8
1644829630000|2022-02-14 09:07:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1644829640000|2022-02-14 09:07:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|8
1644829650000|2022-02-14 09:07:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644829660000|2022-02-14 09:07:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644829680000|2022-02-14 09:08:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644829690000|2022-02-14 09:08:10|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1644829710000|2022-02-14 09:08:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644829720000|2022-02-14 09:08:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1644829730000|2022-02-14 09:08:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1644829750000|2022-02-14 09:09:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644829760000|2022-02-14 09:09:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644829770000|2022-02-14 09:09:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1644829780000|2022-02-14 09:09:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1644829800000|2022-02-14 09:10:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644829810000|2022-02-14 09:10:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644829820000|2022-02-14 09:10:20|20.92|20.72|20.94|20.74|20.95|20.75|20.92|20.72|5
1644829830000|2022-02-14 09:10:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|9
1644829840000|2022-02-14 09:10:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644829860000|2022-02-14 09:11:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644829870000|2022-02-14 09:11:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644829890000|2022-02-14 09:11:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1644829900000|2022-02-14 09:11:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644829910000|2022-02-14 09:11:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644829920000|2022-02-14 09:12:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644829950000|2022-02-14 09:12:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644829960000|2022-02-14 09:12:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644829980000|2022-02-14 09:13:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1644830000000|2022-02-14 09:13:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1644830010000|2022-02-14 09:13:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1644830020000|2022-02-14 09:13:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1644830030000|2022-02-14 09:13:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644830060000|2022-02-14 09:14:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1644830070000|2022-02-14 09:14:30|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|4
1644830080000|2022-02-14 09:14:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644830100000|2022-02-14 09:15:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1644830110000|2022-02-14 09:15:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1644830120000|2022-02-14 09:15:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644830130000|2022-02-14 09:15:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644830150000|2022-02-14 09:15:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644830160000|2022-02-14 09:16:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644830180000|2022-02-14 09:16:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644830200000|2022-02-14 09:16:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644830210000|2022-02-14 09:16:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644830220000|2022-02-14 09:17:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644830230000|2022-02-14 09:17:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1644830250000|2022-02-14 09:17:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644830260000|2022-02-14 09:17:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644830270000|2022-02-14 09:17:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644830280000|2022-02-14 09:18:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1644830300000|2022-02-14 09:18:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644830310000|2022-02-14 09:18:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644830320000|2022-02-14 09:18:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644830330000|2022-02-14 09:18:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644830340000|2022-02-14 09:19:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644830350000|2022-02-14 09:19:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1644830360000|2022-02-14 09:19:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1644830370000|2022-02-14 09:19:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1644830380000|2022-02-14 09:19:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644830420000|2022-02-14 09:20:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1644830440000|2022-02-14 09:20:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1644830450000|2022-02-14 09:20:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644830470000|2022-02-14 09:21:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644830490000|2022-02-14 09:21:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644830500000|2022-02-14 09:21:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|11
1644830510000|2022-02-14 09:21:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1644830520000|2022-02-14 09:22:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644830530000|2022-02-14 09:22:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1644830540000|2022-02-14 09:22:20|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|3
1644830550000|2022-02-14 09:22:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644830560000|2022-02-14 09:22:40|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1644830570000|2022-02-14 09:22:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1644830580000|2022-02-14 09:23:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644830590000|2022-02-14 09:23:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644830600000|2022-02-14 09:23:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644830620000|2022-02-14 09:23:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|9
1644830640000|2022-02-14 09:24:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644830650000|2022-02-14 09:24:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644830660000|2022-02-14 09:24:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644830670000|2022-02-14 09:24:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644830690000|2022-02-14 09:24:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644830700000|2022-02-14 09:25:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|9
1644830710000|2022-02-14 09:25:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644830720000|2022-02-14 09:25:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644830730000|2022-02-14 09:25:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1644830740000|2022-02-14 09:25:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644830760000|2022-02-14 09:26:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644830770000|2022-02-14 09:26:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644830780000|2022-02-14 09:26:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644830790000|2022-02-14 09:26:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644830810000|2022-02-14 09:26:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644830820000|2022-02-14 09:27:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|12
1644830830000|2022-02-14 09:27:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1644830850000|2022-02-14 09:27:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644830860000|2022-02-14 09:27:40|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|6
1644830870000|2022-02-14 09:27:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644830880000|2022-02-14 09:28:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644830890000|2022-02-14 09:28:10|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|5
1644830900000|2022-02-14 09:28:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644830910000|2022-02-14 09:28:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644830920000|2022-02-14 09:28:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644830940000|2022-02-14 09:29:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|6
1644830960000|2022-02-14 09:29:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644831000000|2022-02-14 09:30:00|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|6
1644831050000|2022-02-14 09:30:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1644831060000|2022-02-14 09:31:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1644831070000|2022-02-14 09:31:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1644831080000|2022-02-14 09:31:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1644831090000|2022-02-14 09:31:30|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|4
1644831110000|2022-02-14 09:31:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1644831120000|2022-02-14 09:32:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644831130000|2022-02-14 09:32:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644831140000|2022-02-14 09:32:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644831160000|2022-02-14 09:32:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644831170000|2022-02-14 09:32:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644831180000|2022-02-14 09:33:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644831190000|2022-02-14 09:33:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644831200000|2022-02-14 09:33:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644831210000|2022-02-14 09:33:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644831230000|2022-02-14 09:33:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644831240000|2022-02-14 09:34:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644831290000|2022-02-14 09:34:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1644831300000|2022-02-14 09:35:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644831310000|2022-02-14 09:35:10|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|6
1644831360000|2022-02-14 09:36:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644831370000|2022-02-14 09:36:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644831380000|2022-02-14 09:36:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644831390000|2022-02-14 09:36:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644831410000|2022-02-14 09:36:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644831420000|2022-02-14 09:37:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644831430000|2022-02-14 09:37:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644831440000|2022-02-14 09:37:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644831450000|2022-02-14 09:37:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644831460000|2022-02-14 09:37:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1644831470000|2022-02-14 09:37:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1644831510000|2022-02-14 09:38:30|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|3
1644831520000|2022-02-14 09:38:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644831550000|2022-02-14 09:39:10|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|4
1644831560000|2022-02-14 09:39:20|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1644831580000|2022-02-14 09:39:40|20.99|20.79|20.99|20.79|21.01|20.81|20.99|20.79|9
1644831590000|2022-02-14 09:39:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1644831600000|2022-02-14 09:40:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1644831610000|2022-02-14 09:40:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644831630000|2022-02-14 09:40:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1644831640000|2022-02-14 09:40:40|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|3
1644831670000|2022-02-14 09:41:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644831720000|2022-02-14 09:42:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644831730000|2022-02-14 09:42:10|20.98|20.78|20.96|20.76|20.98|20.78|20.96|20.76|5
1644831770000|2022-02-14 09:42:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644831790000|2022-02-14 09:43:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644831810000|2022-02-14 09:43:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644831820000|2022-02-14 09:43:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644831840000|2022-02-14 09:44:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644831850000|2022-02-14 09:44:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644831860000|2022-02-14 09:44:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644831890000|2022-02-14 09:44:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644831900000|2022-02-14 09:45:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1644831910000|2022-02-14 09:45:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644831920000|2022-02-14 09:45:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644831940000|2022-02-14 09:45:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644831950000|2022-02-14 09:45:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644831960000|2022-02-14 09:46:00|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1644831990000|2022-02-14 09:46:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1644832000000|2022-02-14 09:46:40|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1644832010000|2022-02-14 09:46:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644832040000|2022-02-14 09:47:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832060000|2022-02-14 09:47:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644832070000|2022-02-14 09:47:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1644832120000|2022-02-14 09:48:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644832130000|2022-02-14 09:48:50|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644832140000|2022-02-14 09:49:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644832150000|2022-02-14 09:49:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1644832160000|2022-02-14 09:49:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|10
1644832170000|2022-02-14 09:49:30|21.03|20.83|21.01|20.81|21.03|20.83|21|20.8|7
1644832180000|2022-02-14 09:49:40|21|20.8|21|20.8|21.01|20.81|20.99|20.79|5
1644832190000|2022-02-14 09:49:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644832200000|2022-02-14 09:50:00|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|7
1644832210000|2022-02-14 09:50:10|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1644832230000|2022-02-14 09:50:30|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1644832250000|2022-02-14 09:50:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644832260000|2022-02-14 09:51:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644832270000|2022-02-14 09:51:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832290000|2022-02-14 09:51:30|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|6
1644832300000|2022-02-14 09:51:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644832310000|2022-02-14 09:51:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|15
1644832320000|2022-02-14 09:52:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|10
1644832340000|2022-02-14 09:52:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644832350000|2022-02-14 09:52:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644832360000|2022-02-14 09:52:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1644832370000|2022-02-14 09:52:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1644832380000|2022-02-14 09:53:00|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|6
1644832390000|2022-02-14 09:53:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832400000|2022-02-14 09:53:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644832410000|2022-02-14 09:53:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1644832420000|2022-02-14 09:53:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644832450000|2022-02-14 09:54:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832460000|2022-02-14 09:54:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644832480000|2022-02-14 09:54:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1644832500000|2022-02-14 09:55:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644832510000|2022-02-14 09:55:10|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1644832520000|2022-02-14 09:55:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644832530000|2022-02-14 09:55:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644832540000|2022-02-14 09:55:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|8
1644832560000|2022-02-14 09:56:00|21|20.8|21|20.8|21.01|20.81|21|20.8|9
1644832570000|2022-02-14 09:56:10|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|4
1644832610000|2022-02-14 09:56:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1644832640000|2022-02-14 09:57:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644832660000|2022-02-14 09:57:40|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1644832670000|2022-02-14 09:57:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1644832680000|2022-02-14 09:58:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644832690000|2022-02-14 09:58:10|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|5
1644832700000|2022-02-14 09:58:20|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1644832710000|2022-02-14 09:58:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644832720000|2022-02-14 09:58:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832730000|2022-02-14 09:58:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644832740000|2022-02-14 09:59:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644832760000|2022-02-14 09:59:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1644832770000|2022-02-14 09:59:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1644832780000|2022-02-14 09:59:40|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|6
1644832790000|2022-02-14 09:59:50|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|4
1644832800000|2022-02-14 10:00:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1644832820000|2022-02-14 10:00:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1644832830000|2022-02-14 10:00:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1644832840000|2022-02-14 10:00:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644832860000|2022-02-14 10:01:00|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1644832870000|2022-02-14 10:01:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644832900000|2022-02-14 10:01:40|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|4
1644832910000|2022-02-14 10:01:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|7
1644832920000|2022-02-14 10:02:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|8
1644832930000|2022-02-14 10:02:10|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|9
1644832940000|2022-02-14 10:02:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|10
1644833000000|2022-02-14 10:03:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644833010000|2022-02-14 10:03:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1644833020000|2022-02-14 10:03:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644833030000|2022-02-14 10:03:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|8
1644833040000|2022-02-14 10:04:00|20.93|20.73|20.94|20.74|20.94|20.74|20.92|20.72|8
1644833070000|2022-02-14 10:04:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644833090000|2022-02-14 10:04:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644833100000|2022-02-14 10:05:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644833110000|2022-02-14 10:05:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644833120000|2022-02-14 10:05:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1644833130000|2022-02-14 10:05:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644833140000|2022-02-14 10:05:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|6
1644833150000|2022-02-14 10:05:50|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1644833160000|2022-02-14 10:06:00|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1644833170000|2022-02-14 10:06:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1644833180000|2022-02-14 10:06:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1644833200000|2022-02-14 10:06:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644833220000|2022-02-14 10:07:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644833230000|2022-02-14 10:07:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|8
1644833240000|2022-02-14 10:07:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1644833250000|2022-02-14 10:07:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644833260000|2022-02-14 10:07:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1644833290000|2022-02-14 10:08:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1644833300000|2022-02-14 10:08:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1644833320000|2022-02-14 10:08:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644833330000|2022-02-14 10:08:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644833340000|2022-02-14 10:09:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1644833370000|2022-02-14 10:09:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1644833380000|2022-02-14 10:09:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644833390000|2022-02-14 10:09:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644833400000|2022-02-14 10:10:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1644833420000|2022-02-14 10:10:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644833430000|2022-02-14 10:10:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644833500000|2022-02-14 10:11:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644833510000|2022-02-14 10:11:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644833520000|2022-02-14 10:12:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644833550000|2022-02-14 10:12:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644833570000|2022-02-14 10:12:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644833580000|2022-02-14 10:13:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644833590000|2022-02-14 10:13:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644833610000|2022-02-14 10:13:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644833640000|2022-02-14 10:14:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644833650000|2022-02-14 10:14:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644833680000|2022-02-14 10:14:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644833720000|2022-02-14 10:15:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644833730000|2022-02-14 10:15:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1644833740000|2022-02-14 10:15:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644833800000|2022-02-14 10:16:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644833810000|2022-02-14 10:16:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644833820000|2022-02-14 10:17:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644833830000|2022-02-14 10:17:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644833850000|2022-02-14 10:17:30|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644833880000|2022-02-14 10:18:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644833910000|2022-02-14 10:18:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644833920000|2022-02-14 10:18:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644833940000|2022-02-14 10:19:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644833950000|2022-02-14 10:19:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644833960000|2022-02-14 10:19:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1644833970000|2022-02-14 10:19:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834000000|2022-02-14 10:20:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834010000|2022-02-14 10:20:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834030000|2022-02-14 10:20:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1644834040000|2022-02-14 10:20:40|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1644834050000|2022-02-14 10:20:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1644834100000|2022-02-14 10:21:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644834110000|2022-02-14 10:21:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1644834170000|2022-02-14 10:22:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1644834180000|2022-02-14 10:23:00|21|20.8|21.01|20.81|21.02|20.82|21|20.8|6
1644834190000|2022-02-14 10:23:10|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|6
1644834200000|2022-02-14 10:23:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644834210000|2022-02-14 10:23:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644834220000|2022-02-14 10:23:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644834230000|2022-02-14 10:23:50|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|4
1644834250000|2022-02-14 10:24:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834260000|2022-02-14 10:24:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644834280000|2022-02-14 10:24:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644834290000|2022-02-14 10:24:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644834300000|2022-02-14 10:25:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834320000|2022-02-14 10:25:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1644834350000|2022-02-14 10:25:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1644834360000|2022-02-14 10:26:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834410000|2022-02-14 10:26:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1644834420000|2022-02-14 10:27:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834430000|2022-02-14 10:27:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834460000|2022-02-14 10:27:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644834480000|2022-02-14 10:28:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644834510000|2022-02-14 10:28:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834530000|2022-02-14 10:28:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834540000|2022-02-14 10:29:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644834550000|2022-02-14 10:29:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644834560000|2022-02-14 10:29:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834570000|2022-02-14 10:29:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1644834580000|2022-02-14 10:29:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644834590000|2022-02-14 10:29:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644834600000|2022-02-14 10:30:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644834610000|2022-02-14 10:30:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644834650000|2022-02-14 10:30:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1644834660000|2022-02-14 10:31:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1644834670000|2022-02-14 10:31:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644834690000|2022-02-14 10:31:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644834700000|2022-02-14 10:31:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644834710000|2022-02-14 10:31:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1644834730000|2022-02-14 10:32:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644834740000|2022-02-14 10:32:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644834760000|2022-02-14 10:32:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1644834780000|2022-02-14 10:33:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644834820000|2022-02-14 10:33:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644834830000|2022-02-14 10:33:50|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644834840000|2022-02-14 10:34:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644834850000|2022-02-14 10:34:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644834960000|2022-02-14 10:36:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1644834970000|2022-02-14 10:36:10|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1644835000000|2022-02-14 10:36:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644835010000|2022-02-14 10:36:50|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1644835020000|2022-02-14 10:37:00|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1644835030000|2022-02-14 10:37:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1644835040000|2022-02-14 10:37:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644835050000|2022-02-14 10:37:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1644835060000|2022-02-14 10:37:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1644835080000|2022-02-14 10:38:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1644835090000|2022-02-14 10:38:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644835100000|2022-02-14 10:38:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644835120000|2022-02-14 10:38:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1644835130000|2022-02-14 10:38:50|21.02|20.82|21.03|20.83|21.04|20.84|21.02|20.82|10
1644835140000|2022-02-14 10:39:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1644835160000|2022-02-14 10:39:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644835170000|2022-02-14 10:39:30|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|6
1644835190000|2022-02-14 10:39:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644835250000|2022-02-14 10:40:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1644835300000|2022-02-14 10:41:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644835310000|2022-02-14 10:41:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1644835320000|2022-02-14 10:42:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1644835330000|2022-02-14 10:42:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644835340000|2022-02-14 10:42:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644835350000|2022-02-14 10:42:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644835370000|2022-02-14 10:42:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644835400000|2022-02-14 10:43:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644835430000|2022-02-14 10:43:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1644835450000|2022-02-14 10:44:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644835500000|2022-02-14 10:45:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644835540000|2022-02-14 10:45:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644835560000|2022-02-14 10:46:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644835570000|2022-02-14 10:46:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644835580000|2022-02-14 10:46:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644835590000|2022-02-14 10:46:30|20.98|20.78|21.01|20.81|21.01|20.81|20.98|20.78|8
1644835610000|2022-02-14 10:46:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644835630000|2022-02-14 10:47:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1644835680000|2022-02-14 10:48:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644835690000|2022-02-14 10:48:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644835700000|2022-02-14 10:48:20|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|4
1644835710000|2022-02-14 10:48:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644835720000|2022-02-14 10:48:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644835740000|2022-02-14 10:49:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644835750000|2022-02-14 10:49:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1644835770000|2022-02-14 10:49:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644835820000|2022-02-14 10:50:20|21.06|20.86|21.05|20.85|21.07|20.87|21.05|20.85|6
1644835830000|2022-02-14 10:50:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644835860000|2022-02-14 10:51:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644835880000|2022-02-14 10:51:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644835920000|2022-02-14 10:52:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644835950000|2022-02-14 10:52:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644836040000|2022-02-14 10:54:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1644836050000|2022-02-14 10:54:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644836080000|2022-02-14 10:54:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644836090000|2022-02-14 10:54:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1644836100000|2022-02-14 10:55:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644836110000|2022-02-14 10:55:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644836120000|2022-02-14 10:55:20|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|14
1644836130000|2022-02-14 10:55:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1644836140000|2022-02-14 10:55:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644836160000|2022-02-14 10:56:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644836170000|2022-02-14 10:56:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644836190000|2022-02-14 10:56:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1644836240000|2022-02-14 10:57:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644836270000|2022-02-14 10:57:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644836320000|2022-02-14 10:58:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644836350000|2022-02-14 10:59:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644836360000|2022-02-14 10:59:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644836400000|2022-02-14 11:00:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644836410000|2022-02-14 11:00:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644836440000|2022-02-14 11:00:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1644836450000|2022-02-14 11:00:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1644836460000|2022-02-14 11:01:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1644836470000|2022-02-14 11:01:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644836480000|2022-02-14 11:01:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1644836490000|2022-02-14 11:01:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1644836500000|2022-02-14 11:01:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1644836510000|2022-02-14 11:01:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644836530000|2022-02-14 11:02:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644836540000|2022-02-14 11:02:20|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|4
1644836550000|2022-02-14 11:02:30|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|9
1644836580000|2022-02-14 11:03:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|12
1644836590000|2022-02-14 11:03:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644836600000|2022-02-14 11:03:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644836610000|2022-02-14 11:03:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644836620000|2022-02-14 11:03:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644836650000|2022-02-14 11:04:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644836660000|2022-02-14 11:04:20|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|8
1644836670000|2022-02-14 11:04:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644836680000|2022-02-14 11:04:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1644836690000|2022-02-14 11:04:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1644836710000|2022-02-14 11:05:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1644836720000|2022-02-14 11:05:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644836730000|2022-02-14 11:05:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644836740000|2022-02-14 11:05:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644836750000|2022-02-14 11:05:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644836780000|2022-02-14 11:06:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|10
1644836790000|2022-02-14 11:06:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644836800000|2022-02-14 11:06:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644836810000|2022-02-14 11:06:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644836820000|2022-02-14 11:07:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|11
1644836830000|2022-02-14 11:07:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644836840000|2022-02-14 11:07:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644836850000|2022-02-14 11:07:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644836860000|2022-02-14 11:07:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644836930000|2022-02-14 11:08:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644836940000|2022-02-14 11:09:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1644836970000|2022-02-14 11:09:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644836990000|2022-02-14 11:09:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644837000000|2022-02-14 11:10:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1644837010000|2022-02-14 11:10:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1644837020000|2022-02-14 11:10:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644837030000|2022-02-14 11:10:30|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|9
1644837040000|2022-02-14 11:10:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644837050000|2022-02-14 11:10:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644837060000|2022-02-14 11:11:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644837090000|2022-02-14 11:11:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644837160000|2022-02-14 11:12:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644837170000|2022-02-14 11:12:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644837180000|2022-02-14 11:13:00|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644837190000|2022-02-14 11:13:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1644837210000|2022-02-14 11:13:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1644837220000|2022-02-14 11:13:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644837250000|2022-02-14 11:14:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644837260000|2022-02-14 11:14:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1644837270000|2022-02-14 11:14:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1644837280000|2022-02-14 11:14:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644837290000|2022-02-14 11:14:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644837300000|2022-02-14 11:15:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1644837370000|2022-02-14 11:16:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644837380000|2022-02-14 11:16:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644837410000|2022-02-14 11:16:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644837420000|2022-02-14 11:17:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1644837440000|2022-02-14 11:17:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|8
1644837460000|2022-02-14 11:17:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644837500000|2022-02-14 11:18:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644837540000|2022-02-14 11:19:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1644837570000|2022-02-14 11:19:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1644837590000|2022-02-14 11:19:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644837600000|2022-02-14 11:20:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644837620000|2022-02-14 11:20:20|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1644837630000|2022-02-14 11:20:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644837640000|2022-02-14 11:20:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644837650000|2022-02-14 11:20:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644837660000|2022-02-14 11:21:00|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1644837670000|2022-02-14 11:21:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1644837680000|2022-02-14 11:21:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644837700000|2022-02-14 11:21:40|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1644837710000|2022-02-14 11:21:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644837720000|2022-02-14 11:22:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1644837730000|2022-02-14 11:22:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1644837760000|2022-02-14 11:22:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1644837770000|2022-02-14 11:22:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1644837780000|2022-02-14 11:23:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1644837790000|2022-02-14 11:23:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1644837800000|2022-02-14 11:23:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1644837810000|2022-02-14 11:23:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644837830000|2022-02-14 11:23:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644837840000|2022-02-14 11:24:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644837850000|2022-02-14 11:24:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1644837900000|2022-02-14 11:25:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644837910000|2022-02-14 11:25:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644837930000|2022-02-14 11:25:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644837940000|2022-02-14 11:25:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644837950000|2022-02-14 11:25:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644837960000|2022-02-14 11:26:00|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|9
1644837970000|2022-02-14 11:26:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1644837980000|2022-02-14 11:26:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644838000000|2022-02-14 11:26:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644838020000|2022-02-14 11:27:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644838060000|2022-02-14 11:27:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838070000|2022-02-14 11:27:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1644838080000|2022-02-14 11:28:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644838100000|2022-02-14 11:28:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644838110000|2022-02-14 11:28:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644838120000|2022-02-14 11:28:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1644838140000|2022-02-14 11:29:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644838160000|2022-02-14 11:29:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1644838170000|2022-02-14 11:29:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644838200000|2022-02-14 11:30:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644838210000|2022-02-14 11:30:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644838270000|2022-02-14 11:31:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838300000|2022-02-14 11:31:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1644838320000|2022-02-14 11:32:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838350000|2022-02-14 11:32:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644838360000|2022-02-14 11:32:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1644838370000|2022-02-14 11:32:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838380000|2022-02-14 11:33:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644838390000|2022-02-14 11:33:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644838400000|2022-02-14 11:33:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1644838420000|2022-02-14 11:33:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838430000|2022-02-14 11:33:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644838450000|2022-02-14 11:34:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838470000|2022-02-14 11:34:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644838520000|2022-02-14 11:35:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1644838540000|2022-02-14 11:35:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1644838580000|2022-02-14 11:36:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644838590000|2022-02-14 11:36:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644838610000|2022-02-14 11:36:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644838620000|2022-02-14 11:37:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644838650000|2022-02-14 11:37:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1644838660000|2022-02-14 11:37:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644838670000|2022-02-14 11:37:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644838680000|2022-02-14 11:38:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644838700000|2022-02-14 11:38:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644838710000|2022-02-14 11:38:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1644838720000|2022-02-14 11:38:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|6
1644838760000|2022-02-14 11:39:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1644838810000|2022-02-14 11:40:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1644838860000|2022-02-14 11:41:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644838940000|2022-02-14 11:42:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644838960000|2022-02-14 11:42:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1644838970000|2022-02-14 11:42:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644839010000|2022-02-14 11:43:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1644839020000|2022-02-14 11:43:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1644839030000|2022-02-14 11:43:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644839040000|2022-02-14 11:44:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1644839050000|2022-02-14 11:44:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1644839060000|2022-02-14 11:44:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644839100000|2022-02-14 11:45:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1644839110000|2022-02-14 11:45:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644839120000|2022-02-14 11:45:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644839150000|2022-02-14 11:45:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644839160000|2022-02-14 11:46:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644839170000|2022-02-14 11:46:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644839200000|2022-02-14 11:46:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644839230000|2022-02-14 11:47:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1644839240000|2022-02-14 11:47:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644839250000|2022-02-14 11:47:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1644839260000|2022-02-14 11:47:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1644839270000|2022-02-14 11:47:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644839280000|2022-02-14 11:48:00|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|3
1644839290000|2022-02-14 11:48:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644839300000|2022-02-14 11:48:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644839310000|2022-02-14 11:48:30|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|6
1644839320000|2022-02-14 11:48:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1644839330000|2022-02-14 11:48:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644839350000|2022-02-14 11:49:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644839370000|2022-02-14 11:49:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644839380000|2022-02-14 11:49:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644839390000|2022-02-14 11:49:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1644839400000|2022-02-14 11:50:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644839420000|2022-02-14 11:50:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|11
1644839430000|2022-02-14 11:50:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644839440000|2022-02-14 11:50:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1644839460000|2022-02-14 11:51:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1644839480000|2022-02-14 11:51:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644839490000|2022-02-14 11:51:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644839500000|2022-02-14 11:51:40|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|4
1644839510000|2022-02-14 11:51:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1644839530000|2022-02-14 11:52:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1644839540000|2022-02-14 11:52:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1644839550000|2022-02-14 11:52:30|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|13
1644839560000|2022-02-14 11:52:40|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|7
1644839600000|2022-02-14 11:53:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644839610000|2022-02-14 11:53:30|21|20.8|21|20.8|21.01|20.81|20.99|20.79|9
1644839620000|2022-02-14 11:53:40|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|8
1644839640000|2022-02-14 11:54:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644839650000|2022-02-14 11:54:10|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1644839660000|2022-02-14 11:54:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644839670000|2022-02-14 11:54:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1644839680000|2022-02-14 11:54:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644839690000|2022-02-14 11:54:50|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1644839700000|2022-02-14 11:55:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1644839710000|2022-02-14 11:55:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1644839720000|2022-02-14 11:55:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1644839730000|2022-02-14 11:55:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644839770000|2022-02-14 11:56:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644839780000|2022-02-14 11:56:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1644839830000|2022-02-14 11:57:10|20.98|20.78|21|20.8|21|20.8|20.98|20.78|3
1644839870000|2022-02-14 11:57:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644839920000|2022-02-14 11:58:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644839930000|2022-02-14 11:58:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644839940000|2022-02-14 11:59:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644839950000|2022-02-14 11:59:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644839970000|2022-02-14 11:59:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644839980000|2022-02-14 11:59:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1644839990000|2022-02-14 11:59:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1644840000000|2022-02-14 12:00:00|20.99|20.79|21|20.8|21|20.8|20.98|20.78|3
1644840010000|2022-02-14 12:00:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644840020000|2022-02-14 12:00:20|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|10
1644840030000|2022-02-14 12:00:30|21|20.8|21|20.8|21.01|20.81|21|20.8|9
1644840040000|2022-02-14 12:00:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644840050000|2022-02-14 12:00:50|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1644840060000|2022-02-14 12:01:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644840080000|2022-02-14 12:01:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644840090000|2022-02-14 12:01:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|8
1644840100000|2022-02-14 12:01:40|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|9
1644840120000|2022-02-14 12:02:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644840130000|2022-02-14 12:02:10|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|3
1644840150000|2022-02-14 12:02:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644840160000|2022-02-14 12:02:40|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1644840170000|2022-02-14 12:02:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644840180000|2022-02-14 12:03:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644840200000|2022-02-14 12:03:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644840210000|2022-02-14 12:03:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|9
1644840220000|2022-02-14 12:03:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644840230000|2022-02-14 12:03:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1644840270000|2022-02-14 12:04:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644840280000|2022-02-14 12:04:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1644840290000|2022-02-14 12:04:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|9
1644840300000|2022-02-14 12:05:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|10
1644840310000|2022-02-14 12:05:10|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|4
1644840320000|2022-02-14 12:05:20|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|4
1644840330000|2022-02-14 12:05:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644840340000|2022-02-14 12:05:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1644840370000|2022-02-14 12:06:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644840380000|2022-02-14 12:06:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644840400000|2022-02-14 12:06:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644840410000|2022-02-14 12:06:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644840420000|2022-02-14 12:07:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644840430000|2022-02-14 12:07:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644840440000|2022-02-14 12:07:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644840450000|2022-02-14 12:07:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1644840460000|2022-02-14 12:07:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|16
1644840470000|2022-02-14 12:07:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644840480000|2022-02-14 12:08:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644840490000|2022-02-14 12:08:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|7
1644840540000|2022-02-14 12:09:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644840560000|2022-02-14 12:09:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1644840580000|2022-02-14 12:09:40|20.9|20.7|20.91|20.71|20.92|20.72|20.9|20.7|4
1644840600000|2022-02-14 12:10:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1644840620000|2022-02-14 12:10:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644840630000|2022-02-14 12:10:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644840640000|2022-02-14 12:10:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644840660000|2022-02-14 12:11:00|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|6
1644840670000|2022-02-14 12:11:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644840680000|2022-02-14 12:11:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644840690000|2022-02-14 12:11:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1644840700000|2022-02-14 12:11:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644840720000|2022-02-14 12:12:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644840730000|2022-02-14 12:12:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1644840760000|2022-02-14 12:12:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644840810000|2022-02-14 12:13:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1644840820000|2022-02-14 12:13:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1644840830000|2022-02-14 12:13:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644840840000|2022-02-14 12:14:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1644840850000|2022-02-14 12:14:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|9
1644840860000|2022-02-14 12:14:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1644840870000|2022-02-14 12:14:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644840880000|2022-02-14 12:14:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1644840890000|2022-02-14 12:14:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644840920000|2022-02-14 12:15:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1644840930000|2022-02-14 12:15:30|20.91|20.71|20.92|20.72|20.92|20.72|20.9|20.7|6
1644840940000|2022-02-14 12:15:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1644840950000|2022-02-14 12:15:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1644840960000|2022-02-14 12:16:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1644840970000|2022-02-14 12:16:10|20.89|20.69|20.87|20.67|20.89|20.69|20.86|20.66|11
1644840980000|2022-02-14 12:16:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1644841000000|2022-02-14 12:16:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1644841010000|2022-02-14 12:16:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644841020000|2022-02-14 12:17:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644841040000|2022-02-14 12:17:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1644841050000|2022-02-14 12:17:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1644841060000|2022-02-14 12:17:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1644841070000|2022-02-14 12:17:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1644841080000|2022-02-14 12:18:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644841090000|2022-02-14 12:18:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644841100000|2022-02-14 12:18:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644841110000|2022-02-14 12:18:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644841120000|2022-02-14 12:18:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644841130000|2022-02-14 12:18:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644841160000|2022-02-14 12:19:20|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|3
1644841170000|2022-02-14 12:19:30|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|5
1644841180000|2022-02-14 12:19:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644841190000|2022-02-14 12:19:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1644841210000|2022-02-14 12:20:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644841220000|2022-02-14 12:20:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644841230000|2022-02-14 12:20:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644841240000|2022-02-14 12:20:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644841250000|2022-02-14 12:20:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644841260000|2022-02-14 12:21:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1644841270000|2022-02-14 12:21:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1644841280000|2022-02-14 12:21:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1644841310000|2022-02-14 12:21:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1644841320000|2022-02-14 12:22:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1644841330000|2022-02-14 12:22:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644841340000|2022-02-14 12:22:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644841350000|2022-02-14 12:22:30|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|8
1644841360000|2022-02-14 12:22:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1644841370000|2022-02-14 12:22:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1644841400000|2022-02-14 12:23:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644841460000|2022-02-14 12:24:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644841480000|2022-02-14 12:24:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644841490000|2022-02-14 12:24:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1644841500000|2022-02-14 12:25:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1644841510000|2022-02-14 12:25:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644841520000|2022-02-14 12:25:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644841530000|2022-02-14 12:25:30|20.9|20.7|20.91|20.71|20.92|20.72|20.9|20.7|4
1644841570000|2022-02-14 12:26:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644841580000|2022-02-14 12:26:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1644841590000|2022-02-14 12:26:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644841600000|2022-02-14 12:26:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644841610000|2022-02-14 12:26:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644841630000|2022-02-14 12:27:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644841660000|2022-02-14 12:27:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644841670000|2022-02-14 12:27:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644841700000|2022-02-14 12:28:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1644841720000|2022-02-14 12:28:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644841740000|2022-02-14 12:29:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1644841750000|2022-02-14 12:29:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1644841790000|2022-02-14 12:29:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644841810000|2022-02-14 12:30:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644841820000|2022-02-14 12:30:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644841830000|2022-02-14 12:30:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644841840000|2022-02-14 12:30:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1644841850000|2022-02-14 12:30:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644841860000|2022-02-14 12:31:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|9
1644841880000|2022-02-14 12:31:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644841890000|2022-02-14 12:31:30|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|3
1644841900000|2022-02-14 12:31:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|10
1644841910000|2022-02-14 12:31:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|10
1644841920000|2022-02-14 12:32:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644841930000|2022-02-14 12:32:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644841940000|2022-02-14 12:32:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644841960000|2022-02-14 12:32:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1644841970000|2022-02-14 12:32:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644841980000|2022-02-14 12:33:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644842000000|2022-02-14 12:33:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644842030000|2022-02-14 12:33:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644842040000|2022-02-14 12:34:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644842070000|2022-02-14 12:34:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644842080000|2022-02-14 12:34:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644842090000|2022-02-14 12:34:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644842100000|2022-02-14 12:35:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644842120000|2022-02-14 12:35:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1644842130000|2022-02-14 12:35:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|11
1644842200000|2022-02-14 12:36:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644842210000|2022-02-14 12:36:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644842220000|2022-02-14 12:37:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644842280000|2022-02-14 12:38:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644842290000|2022-02-14 12:38:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644842310000|2022-02-14 12:38:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1644842320000|2022-02-14 12:38:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644842330000|2022-02-14 12:38:50|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|5
1644842340000|2022-02-14 12:39:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1644842350000|2022-02-14 12:39:10|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|6
1644842360000|2022-02-14 12:39:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1644842370000|2022-02-14 12:39:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1644842380000|2022-02-14 12:39:40|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|3
1644842390000|2022-02-14 12:39:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644842400000|2022-02-14 12:40:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1644842410000|2022-02-14 12:40:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1644842420000|2022-02-14 12:40:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1644842430000|2022-02-14 12:40:30|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1644842440000|2022-02-14 12:40:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1644842450000|2022-02-14 12:40:50|21.07|20.87|21.08|20.88|21.09|20.89|21.07|20.87|6
1644842460000|2022-02-14 12:41:00|21.07|20.87|21.08|20.88|21.09|20.89|21.07|20.87|4
1644842470000|2022-02-14 12:41:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1644842480000|2022-02-14 12:41:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1644842500000|2022-02-14 12:41:40|21.1|20.9|21.11|20.91|21.11|20.91|21.09|20.89|4
1644842520000|2022-02-14 12:42:00|21.12|20.92|21.12|20.92|21.13|20.93|21.11|20.91|5
1644842530000|2022-02-14 12:42:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1644842540000|2022-02-14 12:42:20|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|7
1644842550000|2022-02-14 12:42:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1644842560000|2022-02-14 12:42:40|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1644842570000|2022-02-14 12:42:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1644842580000|2022-02-14 12:43:00|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|5
1644842590000|2022-02-14 12:43:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1644842600000|2022-02-14 12:43:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1644842610000|2022-02-14 12:43:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1644842620000|2022-02-14 12:43:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1644842650000|2022-02-14 12:44:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|13
1644842660000|2022-02-14 12:44:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|12
1644842670000|2022-02-14 12:44:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1644842690000|2022-02-14 12:44:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1644842700000|2022-02-14 12:45:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644842710000|2022-02-14 12:45:10|21.14|20.94|21.16|20.96|21.16|20.96|21.14|20.94|5
1644842720000|2022-02-14 12:45:20|21.17|20.97|21.19|20.99|21.19|20.99|21.17|20.97|9
1644842730000|2022-02-14 12:45:30|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1644842740000|2022-02-14 12:45:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644842750000|2022-02-14 12:45:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1644842760000|2022-02-14 12:46:00|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1644842770000|2022-02-14 12:46:10|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1644842800000|2022-02-14 12:46:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644842810000|2022-02-14 12:46:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1644842820000|2022-02-14 12:47:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644842830000|2022-02-14 12:47:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644842860000|2022-02-14 12:47:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1644842870000|2022-02-14 12:47:50|21.2|21|21.18|20.98|21.2|21|21.18|20.98|3
1644842880000|2022-02-14 12:48:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|8
1644842890000|2022-02-14 12:48:10|21.17|20.97|21.19|20.99|21.19|20.99|21.17|20.97|9
1644842900000|2022-02-14 12:48:20|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1644842910000|2022-02-14 12:48:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644842920000|2022-02-14 12:48:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1644842930000|2022-02-14 12:48:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1644842940000|2022-02-14 12:49:00|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1644842950000|2022-02-14 12:49:10|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1644842960000|2022-02-14 12:49:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644842980000|2022-02-14 12:49:40|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1644843000000|2022-02-14 12:50:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1644843020000|2022-02-14 12:50:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644843030000|2022-02-14 12:50:30|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1644843040000|2022-02-14 12:50:40|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1644843050000|2022-02-14 12:50:50|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1644843060000|2022-02-14 12:51:00|21.17|20.97|21.16|20.96|21.17|20.97|21.15|20.95|8
1644843070000|2022-02-14 12:51:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644843080000|2022-02-14 12:51:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1644843100000|2022-02-14 12:51:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644843130000|2022-02-14 12:52:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644843140000|2022-02-14 12:52:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644843150000|2022-02-14 12:52:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1644843160000|2022-02-14 12:52:40|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|11
1644843170000|2022-02-14 12:52:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1644843190000|2022-02-14 12:53:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644843200000|2022-02-14 12:53:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644843210000|2022-02-14 12:53:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644843220000|2022-02-14 12:53:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644843230000|2022-02-14 12:53:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644843240000|2022-02-14 12:54:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1644843250000|2022-02-14 12:54:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644843260000|2022-02-14 12:54:20|21.2|21|21.2|21|21.21|21.01|21.2|21|9
1644843270000|2022-02-14 12:54:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|8
1644843280000|2022-02-14 12:54:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644843290000|2022-02-14 12:54:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|10
1644843300000|2022-02-14 12:55:00|21.2|21|21.22|21.02|21.23|21.03|21.2|21|9
1644843310000|2022-02-14 12:55:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1644843320000|2022-02-14 12:55:20|21.21|21.01|21.24|21.04|21.24|21.04|21.21|21.01|6
1644843340000|2022-02-14 12:55:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1644843350000|2022-02-14 12:55:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1644843360000|2022-02-14 12:56:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644843370000|2022-02-14 12:56:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644843390000|2022-02-14 12:56:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1644843400000|2022-02-14 12:56:40|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|6
1644843410000|2022-02-14 12:56:50|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|10
1644843420000|2022-02-14 12:57:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644843430000|2022-02-14 12:57:10|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644843460000|2022-02-14 12:57:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644843470000|2022-02-14 12:57:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644843490000|2022-02-14 12:58:10|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|7
1644843500000|2022-02-14 12:58:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644843510000|2022-02-14 12:58:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644843520000|2022-02-14 12:58:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644843530000|2022-02-14 12:58:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644843540000|2022-02-14 12:59:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644843550000|2022-02-14 12:59:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644843570000|2022-02-14 12:59:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644843580000|2022-02-14 12:59:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1644843600000|2022-02-14 13:00:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644843610000|2022-02-14 13:00:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644843630000|2022-02-14 13:00:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644843650000|2022-02-14 13:00:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644843660000|2022-02-14 13:01:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644843670000|2022-02-14 13:01:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644843680000|2022-02-14 13:01:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1644843690000|2022-02-14 13:01:30|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|9
1644843700000|2022-02-14 13:01:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|11
1644843710000|2022-02-14 13:01:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644843720000|2022-02-14 13:02:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644843730000|2022-02-14 13:02:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644843740000|2022-02-14 13:02:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|23
1644843750000|2022-02-14 13:02:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|13
1644843760000|2022-02-14 13:02:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1644843800000|2022-02-14 13:03:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1644843810000|2022-02-14 13:03:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1644843830000|2022-02-14 13:03:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644843840000|2022-02-14 13:04:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644843850000|2022-02-14 13:04:10|21.25|21.05|21.24|21.04|21.25|21.05|21.21|21.01|16
1644843860000|2022-02-14 13:04:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644843870000|2022-02-14 13:04:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644843880000|2022-02-14 13:04:40|21.23|21.03|21.2|21|21.23|21.03|21.2|21|14
1644843890000|2022-02-14 13:04:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644843900000|2022-02-14 13:05:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644843910000|2022-02-14 13:05:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1644843920000|2022-02-14 13:05:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644843940000|2022-02-14 13:05:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644843950000|2022-02-14 13:05:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644843960000|2022-02-14 13:06:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644843970000|2022-02-14 13:06:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644843980000|2022-02-14 13:06:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644844040000|2022-02-14 13:07:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644844060000|2022-02-14 13:07:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644844070000|2022-02-14 13:07:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644844080000|2022-02-14 13:08:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1644844090000|2022-02-14 13:08:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644844100000|2022-02-14 13:08:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1644844110000|2022-02-14 13:08:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1644844140000|2022-02-14 13:09:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644844150000|2022-02-14 13:09:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644844170000|2022-02-14 13:09:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1644844180000|2022-02-14 13:09:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|7
1644844200000|2022-02-14 13:10:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644844210000|2022-02-14 13:10:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644844230000|2022-02-14 13:10:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644844260000|2022-02-14 13:11:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644844280000|2022-02-14 13:11:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644844290000|2022-02-14 13:11:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1644844300000|2022-02-14 13:11:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644844320000|2022-02-14 13:12:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644844330000|2022-02-14 13:12:10|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|4
1644844340000|2022-02-14 13:12:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644844360000|2022-02-14 13:12:40|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644844370000|2022-02-14 13:12:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644844390000|2022-02-14 13:13:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644844410000|2022-02-14 13:13:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644844420000|2022-02-14 13:13:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644844430000|2022-02-14 13:13:50|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|6
1644844440000|2022-02-14 13:14:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644844460000|2022-02-14 13:14:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|9
1644844490000|2022-02-14 13:14:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644844500000|2022-02-14 13:15:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644844510000|2022-02-14 13:15:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644844520000|2022-02-14 13:15:20|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|6
1644844530000|2022-02-14 13:15:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644844540000|2022-02-14 13:15:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644844580000|2022-02-14 13:16:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644844600000|2022-02-14 13:16:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644844640000|2022-02-14 13:17:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644844650000|2022-02-14 13:17:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644844660000|2022-02-14 13:17:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644844690000|2022-02-14 13:18:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1644844700000|2022-02-14 13:18:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|8
1644844720000|2022-02-14 13:18:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644844740000|2022-02-14 13:19:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644844760000|2022-02-14 13:19:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644844790000|2022-02-14 13:19:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644844800000|2022-02-14 13:20:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644844810000|2022-02-14 13:20:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1644844830000|2022-02-14 13:20:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1644844840000|2022-02-14 13:20:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|10
1644844870000|2022-02-14 13:21:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|8
1644844900000|2022-02-14 13:21:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644844910000|2022-02-14 13:21:50|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1644844930000|2022-02-14 13:22:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644844940000|2022-02-14 13:22:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644844960000|2022-02-14 13:22:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644844990000|2022-02-14 13:23:10|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644845000000|2022-02-14 13:23:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845010000|2022-02-14 13:23:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|10
1644845030000|2022-02-14 13:23:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644845040000|2022-02-14 13:24:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644845050000|2022-02-14 13:24:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845070000|2022-02-14 13:24:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1644845080000|2022-02-14 13:24:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644845090000|2022-02-14 13:24:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644845120000|2022-02-14 13:25:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845170000|2022-02-14 13:26:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644845230000|2022-02-14 13:27:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644845240000|2022-02-14 13:27:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644845250000|2022-02-14 13:27:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845260000|2022-02-14 13:27:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644845270000|2022-02-14 13:27:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644845290000|2022-02-14 13:28:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644845310000|2022-02-14 13:28:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644845320000|2022-02-14 13:28:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845360000|2022-02-14 13:29:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644845380000|2022-02-14 13:29:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644845390000|2022-02-14 13:29:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644845400000|2022-02-14 13:30:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644845410000|2022-02-14 13:30:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644845420000|2022-02-14 13:30:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644845430000|2022-02-14 13:30:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|7
1644845440000|2022-02-14 13:30:40|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1644845460000|2022-02-14 13:31:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845470000|2022-02-14 13:31:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1644845480000|2022-02-14 13:31:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644845490000|2022-02-14 13:31:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845500000|2022-02-14 13:31:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644845510000|2022-02-14 13:31:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845530000|2022-02-14 13:32:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644845540000|2022-02-14 13:32:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845550000|2022-02-14 13:32:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1644845560000|2022-02-14 13:32:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644845580000|2022-02-14 13:33:00|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1644845590000|2022-02-14 13:33:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644845600000|2022-02-14 13:33:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644845610000|2022-02-14 13:33:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644845620000|2022-02-14 13:33:40|21.38|21.18|21.37|21.17|21.38|21.18|21.36|21.16|6
1644845630000|2022-02-14 13:33:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|8
1644845660000|2022-02-14 13:34:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644845690000|2022-02-14 13:34:50|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1644845700000|2022-02-14 13:35:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1644845710000|2022-02-14 13:35:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644845720000|2022-02-14 13:35:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1644845750000|2022-02-14 13:35:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845760000|2022-02-14 13:36:00|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|3
1644845770000|2022-02-14 13:36:10|21.34|21.14|21.35|21.15|21.35|21.15|21.33|21.13|4
1644845780000|2022-02-14 13:36:20|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|10
1644845790000|2022-02-14 13:36:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1644845810000|2022-02-14 13:36:50|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644845820000|2022-02-14 13:37:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644845830000|2022-02-14 13:37:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644845860000|2022-02-14 13:37:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644845870000|2022-02-14 13:37:50|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|6
1644845880000|2022-02-14 13:38:00|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|7
1644845890000|2022-02-14 13:38:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644845900000|2022-02-14 13:38:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1644845940000|2022-02-14 13:39:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644845950000|2022-02-14 13:39:10|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|10
1644846010000|2022-02-14 13:40:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644846040000|2022-02-14 13:40:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1644846050000|2022-02-14 13:40:50|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|6
1644846060000|2022-02-14 13:41:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644846080000|2022-02-14 13:41:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|6
1644846110000|2022-02-14 13:41:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644846120000|2022-02-14 13:42:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644846130000|2022-02-14 13:42:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644846140000|2022-02-14 13:42:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1644846150000|2022-02-14 13:42:30|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|7
1644846180000|2022-02-14 13:43:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644846190000|2022-02-14 13:43:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644846210000|2022-02-14 13:43:30|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644846240000|2022-02-14 13:44:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644846250000|2022-02-14 13:44:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644846260000|2022-02-14 13:44:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644846270000|2022-02-14 13:44:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644846280000|2022-02-14 13:44:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644846300000|2022-02-14 13:45:00|21.26|21.06|21.26|21.06|21.27|21.07|21.25|21.05|11
1644846320000|2022-02-14 13:45:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644846330000|2022-02-14 13:45:30|21.26|21.06|21.25|21.05|21.26|21.06|21.24|21.04|8
1644846340000|2022-02-14 13:45:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644846350000|2022-02-14 13:45:50|21.23|21.03|21.22|21.02|21.23|21.03|21.21|21.01|3
1644846360000|2022-02-14 13:46:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1644846370000|2022-02-14 13:46:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644846380000|2022-02-14 13:46:20|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|8
1644846390000|2022-02-14 13:46:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1644846400000|2022-02-14 13:46:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1644846420000|2022-02-14 13:47:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644846450000|2022-02-14 13:47:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644846460000|2022-02-14 13:47:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|12
1644846480000|2022-02-14 13:48:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644846490000|2022-02-14 13:48:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644846610000|2022-02-14 13:50:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644846620000|2022-02-14 13:50:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1644846630000|2022-02-14 13:50:30|21.25|21.05|21.27|21.07|21.27|21.07|21.25|21.05|3
1644846650000|2022-02-14 13:50:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644846660000|2022-02-14 13:51:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|6
1644846670000|2022-02-14 13:51:10|21.27|21.07|21.31|21.11|21.31|21.11|21.26|21.06|15
1644846680000|2022-02-14 13:51:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644846690000|2022-02-14 13:51:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1644846700000|2022-02-14 13:51:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1644846710000|2022-02-14 13:51:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644846720000|2022-02-14 13:52:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|6
1644846730000|2022-02-14 13:52:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644846740000|2022-02-14 13:52:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644846760000|2022-02-14 13:52:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644846770000|2022-02-14 13:52:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644846790000|2022-02-14 13:53:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644846800000|2022-02-14 13:53:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644846810000|2022-02-14 13:53:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644846830000|2022-02-14 13:53:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644846860000|2022-02-14 13:54:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1644846870000|2022-02-14 13:54:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644846900000|2022-02-14 13:55:00|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|7
1644846910000|2022-02-14 13:55:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|6
1644846920000|2022-02-14 13:55:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644846930000|2022-02-14 13:55:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644846940000|2022-02-14 13:55:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1644846960000|2022-02-14 13:56:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644846990000|2022-02-14 13:56:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644847000000|2022-02-14 13:56:40|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644847030000|2022-02-14 13:57:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644847040000|2022-02-14 13:57:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644847050000|2022-02-14 13:57:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644847060000|2022-02-14 13:57:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644847070000|2022-02-14 13:57:50|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644847110000|2022-02-14 13:58:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644847120000|2022-02-14 13:58:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644847150000|2022-02-14 13:59:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1644847180000|2022-02-14 13:59:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644847210000|2022-02-14 14:00:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644847270000|2022-02-14 14:01:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1644847300000|2022-02-14 14:01:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644847310000|2022-02-14 14:01:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1644847320000|2022-02-14 14:02:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644847330000|2022-02-14 14:02:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644847340000|2022-02-14 14:02:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644847380000|2022-02-14 14:03:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644847400000|2022-02-14 14:03:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644847420000|2022-02-14 14:03:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644847430000|2022-02-14 14:03:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644847450000|2022-02-14 14:04:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644847460000|2022-02-14 14:04:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644847470000|2022-02-14 14:04:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644847500000|2022-02-14 14:05:00|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644847510000|2022-02-14 14:05:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644847520000|2022-02-14 14:05:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644847550000|2022-02-14 14:05:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644847560000|2022-02-14 14:06:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644847570000|2022-02-14 14:06:10|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|7
1644847670000|2022-02-14 14:07:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644847680000|2022-02-14 14:08:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644847690000|2022-02-14 14:08:10|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644847700000|2022-02-14 14:08:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644847730000|2022-02-14 14:08:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644847740000|2022-02-14 14:09:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644847770000|2022-02-14 14:09:30|21.38|21.18|21.38|21.18|21.39|21.19|21.37|21.17|7
1644847800000|2022-02-14 14:10:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|7
1644847850000|2022-02-14 14:10:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644847860000|2022-02-14 14:11:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1644847870000|2022-02-14 14:11:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644847890000|2022-02-14 14:11:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644847910000|2022-02-14 14:11:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644847920000|2022-02-14 14:12:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644847930000|2022-02-14 14:12:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1644847940000|2022-02-14 14:12:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644847950000|2022-02-14 14:12:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644847970000|2022-02-14 14:12:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644847980000|2022-02-14 14:13:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|9
1644847990000|2022-02-14 14:13:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644848010000|2022-02-14 14:13:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644848020000|2022-02-14 14:13:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644848050000|2022-02-14 14:14:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1644848060000|2022-02-14 14:14:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644848080000|2022-02-14 14:14:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1644848090000|2022-02-14 14:14:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644848100000|2022-02-14 14:15:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|12
1644848110000|2022-02-14 14:15:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644848130000|2022-02-14 14:15:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644848140000|2022-02-14 14:15:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644848150000|2022-02-14 14:15:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644848170000|2022-02-14 14:16:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644848210000|2022-02-14 14:16:50|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|4
1644848230000|2022-02-14 14:17:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644848240000|2022-02-14 14:17:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644848250000|2022-02-14 14:17:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644848260000|2022-02-14 14:17:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|8
1644848270000|2022-02-14 14:17:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644848290000|2022-02-14 14:18:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1644848300000|2022-02-14 14:18:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644848310000|2022-02-14 14:18:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644848320000|2022-02-14 14:18:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|7
1644848340000|2022-02-14 14:19:00|21.39|21.19|21.4|21.2|21.41|21.21|21.39|21.19|4
1644848350000|2022-02-14 14:19:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644848370000|2022-02-14 14:19:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1644848380000|2022-02-14 14:19:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644848390000|2022-02-14 14:19:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644848420000|2022-02-14 14:20:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644848430000|2022-02-14 14:20:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644848450000|2022-02-14 14:20:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644848460000|2022-02-14 14:21:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644848480000|2022-02-14 14:21:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644848490000|2022-02-14 14:21:30|21.42|21.22|21.43|21.23|21.43|21.23|21.41|21.21|4
1644848510000|2022-02-14 14:21:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644848550000|2022-02-14 14:22:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644848560000|2022-02-14 14:22:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|9
1644848570000|2022-02-14 14:22:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644848580000|2022-02-14 14:23:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644848590000|2022-02-14 14:23:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644848610000|2022-02-14 14:23:30|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|7
1644848620000|2022-02-14 14:23:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1644848630000|2022-02-14 14:23:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644848640000|2022-02-14 14:24:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644848650000|2022-02-14 14:24:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644848660000|2022-02-14 14:24:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644848670000|2022-02-14 14:24:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644848680000|2022-02-14 14:24:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644848710000|2022-02-14 14:25:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644848720000|2022-02-14 14:25:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1644848730000|2022-02-14 14:25:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1644848740000|2022-02-14 14:25:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644848760000|2022-02-14 14:26:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644848770000|2022-02-14 14:26:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644848780000|2022-02-14 14:26:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1644848800000|2022-02-14 14:26:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644848810000|2022-02-14 14:26:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1644848820000|2022-02-14 14:27:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644848860000|2022-02-14 14:27:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1644848870000|2022-02-14 14:27:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1644848880000|2022-02-14 14:28:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1644848910000|2022-02-14 14:28:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644848940000|2022-02-14 14:29:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1644848950000|2022-02-14 14:29:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|8
1644848960000|2022-02-14 14:29:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644848970000|2022-02-14 14:29:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1644848980000|2022-02-14 14:29:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644848990000|2022-02-14 14:29:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644849000000|2022-02-14 14:30:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644849010000|2022-02-14 14:30:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1644849020000|2022-02-14 14:30:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644849030000|2022-02-14 14:30:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1644849040000|2022-02-14 14:30:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1644849050000|2022-02-14 14:30:50|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|9
1644849060000|2022-02-14 14:31:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1644849070000|2022-02-14 14:31:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1644849080000|2022-02-14 14:31:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1644849090000|2022-02-14 14:31:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|9
1644849100000|2022-02-14 14:31:40|21.48|21.28|21.47|21.27|21.49|21.29|21.47|21.27|12
1644849110000|2022-02-14 14:31:50|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|7
1644849120000|2022-02-14 14:32:00|21.45|21.25|21.43|21.23|21.46|21.26|21.42|21.22|15
1644849130000|2022-02-14 14:32:10|21.44|21.24|21.42|21.22|21.44|21.24|21.42|21.22|15
1644849140000|2022-02-14 14:32:20|21.41|21.21|21.43|21.23|21.43|21.23|21.41|21.21|5
1644849150000|2022-02-14 14:32:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|14
1644849160000|2022-02-14 14:32:40|21.42|21.22|21.4|21.2|21.42|21.22|21.4|21.2|3
1644849180000|2022-02-14 14:33:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1644849190000|2022-02-14 14:33:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644849200000|2022-02-14 14:33:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|9
1644849210000|2022-02-14 14:33:30|21.38|21.18|21.36|21.16|21.38|21.18|21.36|21.16|3
1644849230000|2022-02-14 14:33:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644849240000|2022-02-14 14:34:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1644849250000|2022-02-14 14:34:10|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|9
1644849260000|2022-02-14 14:34:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644849280000|2022-02-14 14:34:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1644849290000|2022-02-14 14:34:50|21.4|21.2|21.41|21.21|21.41|21.21|21.39|21.19|4
1644849300000|2022-02-14 14:35:00|21.42|21.22|21.43|21.23|21.43|21.23|21.41|21.21|4
1644849310000|2022-02-14 14:35:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644849320000|2022-02-14 14:35:20|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|5
1644849330000|2022-02-14 14:35:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1644849340000|2022-02-14 14:35:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644849350000|2022-02-14 14:35:50|21.43|21.23|21.42|21.22|21.44|21.24|21.42|21.22|4
1644849360000|2022-02-14 14:36:00|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|15
1644849370000|2022-02-14 14:36:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|11
1644849380000|2022-02-14 14:36:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644849390000|2022-02-14 14:36:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644849400000|2022-02-14 14:36:40|21.42|21.22|21.43|21.23|21.44|21.24|21.41|21.21|14
1644849420000|2022-02-14 14:37:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|7
1644849430000|2022-02-14 14:37:10|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1644849440000|2022-02-14 14:37:20|21.44|21.24|21.44|21.24|21.45|21.25|21.43|21.23|5
1644849450000|2022-02-14 14:37:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644849460000|2022-02-14 14:37:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1644849470000|2022-02-14 14:37:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644849480000|2022-02-14 14:38:00|21.44|21.24|21.44|21.24|21.45|21.25|21.43|21.23|7
1644849490000|2022-02-14 14:38:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|7
1644849500000|2022-02-14 14:38:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644849510000|2022-02-14 14:38:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644849530000|2022-02-14 14:38:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644849540000|2022-02-14 14:39:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1644849550000|2022-02-14 14:39:10|21.44|21.24|21.42|21.22|21.45|21.25|21.42|21.22|7
1644849560000|2022-02-14 14:39:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1644849570000|2022-02-14 14:39:30|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|8
1644849580000|2022-02-14 14:39:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644849590000|2022-02-14 14:39:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644849600000|2022-02-14 14:40:00|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|11
1644849610000|2022-02-14 14:40:10|21.4|21.2|21.4|21.2|21.41|21.21|21.39|21.19|7
1644849620000|2022-02-14 14:40:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644849630000|2022-02-14 14:40:30|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|7
1644849640000|2022-02-14 14:40:40|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|6
1644849650000|2022-02-14 14:40:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644849660000|2022-02-14 14:41:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|10
1644849670000|2022-02-14 14:41:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644849680000|2022-02-14 14:41:20|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|7
1644849690000|2022-02-14 14:41:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|10
1644849700000|2022-02-14 14:41:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1644849710000|2022-02-14 14:41:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1644849720000|2022-02-14 14:42:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644849740000|2022-02-14 14:42:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644849750000|2022-02-14 14:42:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1644849760000|2022-02-14 14:42:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644849770000|2022-02-14 14:42:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|10
1644849780000|2022-02-14 14:43:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1644849790000|2022-02-14 14:43:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644849810000|2022-02-14 14:43:30|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1644849820000|2022-02-14 14:43:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644849830000|2022-02-14 14:43:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|7
1644849860000|2022-02-14 14:44:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644849870000|2022-02-14 14:44:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644849880000|2022-02-14 14:44:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1644849890000|2022-02-14 14:44:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1644849900000|2022-02-14 14:45:00|21.4|21.2|21.39|21.19|21.41|21.21|21.38|21.18|8
1644849910000|2022-02-14 14:45:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644849920000|2022-02-14 14:45:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1644849930000|2022-02-14 14:45:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644849940000|2022-02-14 14:45:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|13
1644849950000|2022-02-14 14:45:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644849960000|2022-02-14 14:46:00|21.36|21.16|21.34|21.14|21.36|21.16|21.33|21.13|8
1644849970000|2022-02-14 14:46:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644849980000|2022-02-14 14:46:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|11
1644849990000|2022-02-14 14:46:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644850000000|2022-02-14 14:46:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644850010000|2022-02-14 14:46:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644850020000|2022-02-14 14:47:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1644850040000|2022-02-14 14:47:20|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|7
1644850050000|2022-02-14 14:47:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|7
1644850060000|2022-02-14 14:47:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644850070000|2022-02-14 14:47:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644850080000|2022-02-14 14:48:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1644850090000|2022-02-14 14:48:10|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644850110000|2022-02-14 14:48:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1644850120000|2022-02-14 14:48:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|7
1644850130000|2022-02-14 14:48:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|6
1644850140000|2022-02-14 14:49:00|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|8
1644850150000|2022-02-14 14:49:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|8
1644850160000|2022-02-14 14:49:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1644850170000|2022-02-14 14:49:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1644850180000|2022-02-14 14:49:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1644850200000|2022-02-14 14:50:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1644850210000|2022-02-14 14:50:10|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|5
1644850220000|2022-02-14 14:50:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|14
1644850230000|2022-02-14 14:50:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|15
1644850270000|2022-02-14 14:51:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644850280000|2022-02-14 14:51:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644850290000|2022-02-14 14:51:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644850300000|2022-02-14 14:51:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|8
1644850310000|2022-02-14 14:51:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644850320000|2022-02-14 14:52:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644850350000|2022-02-14 14:52:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|8
1644850360000|2022-02-14 14:52:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1644850380000|2022-02-14 14:53:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1644850390000|2022-02-14 14:53:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644850400000|2022-02-14 14:53:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644850420000|2022-02-14 14:53:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644850430000|2022-02-14 14:53:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644850460000|2022-02-14 14:54:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644850480000|2022-02-14 14:54:40|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1644850490000|2022-02-14 14:54:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1644850500000|2022-02-14 14:55:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644850510000|2022-02-14 14:55:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1644850520000|2022-02-14 14:55:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1644850530000|2022-02-14 14:55:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1644850540000|2022-02-14 14:55:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1644850550000|2022-02-14 14:55:50|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644850560000|2022-02-14 14:56:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644850580000|2022-02-14 14:56:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|9
1644850590000|2022-02-14 14:56:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644850600000|2022-02-14 14:56:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644850610000|2022-02-14 14:56:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1644850620000|2022-02-14 14:57:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644850630000|2022-02-14 14:57:10|21.36|21.16|21.35|21.15|21.37|21.17|21.34|21.14|9
1644850650000|2022-02-14 14:57:30|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1644850660000|2022-02-14 14:57:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644850670000|2022-02-14 14:57:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644850680000|2022-02-14 14:58:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644850690000|2022-02-14 14:58:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644850700000|2022-02-14 14:58:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644850720000|2022-02-14 14:58:40|21.35|21.15|21.35|21.15|21.36|21.16|21.34|21.14|7
1644850740000|2022-02-14 14:59:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644850760000|2022-02-14 14:59:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644850770000|2022-02-14 14:59:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644850780000|2022-02-14 14:59:40|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644850790000|2022-02-14 14:59:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1644850800000|2022-02-14 15:00:00|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644850810000|2022-02-14 15:00:10|21.34|21.14|21.32|21.12|21.34|21.14|21.32|21.12|9
1644850820000|2022-02-14 15:00:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644850830000|2022-02-14 15:00:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644850850000|2022-02-14 15:00:50|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1644850870000|2022-02-14 15:01:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644850910000|2022-02-14 15:01:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644850920000|2022-02-14 15:02:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644850930000|2022-02-14 15:02:10|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|9
1644850940000|2022-02-14 15:02:20|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|3
1644850950000|2022-02-14 15:02:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644850960000|2022-02-14 15:02:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644850980000|2022-02-14 15:03:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644850990000|2022-02-14 15:03:10|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|9
1644851000000|2022-02-14 15:03:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644851010000|2022-02-14 15:03:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644851020000|2022-02-14 15:03:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644851030000|2022-02-14 15:03:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644851040000|2022-02-14 15:04:00|21.34|21.14|21.32|21.12|21.34|21.14|21.32|21.12|11
1644851050000|2022-02-14 15:04:10|21.33|21.13|21.33|21.13|21.34|21.14|21.32|21.12|13
1644851060000|2022-02-14 15:04:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644851080000|2022-02-14 15:04:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644851090000|2022-02-14 15:04:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644851110000|2022-02-14 15:05:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644851130000|2022-02-14 15:05:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644851140000|2022-02-14 15:05:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644851150000|2022-02-14 15:05:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644851200000|2022-02-14 15:06:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644851210000|2022-02-14 15:06:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644851230000|2022-02-14 15:07:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1644851240000|2022-02-14 15:07:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644851260000|2022-02-14 15:07:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644851270000|2022-02-14 15:07:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644851340000|2022-02-14 15:09:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644851350000|2022-02-14 15:09:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|13
1644851360000|2022-02-14 15:09:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644851370000|2022-02-14 15:09:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644851380000|2022-02-14 15:09:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644851390000|2022-02-14 15:09:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644851400000|2022-02-14 15:10:00|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644851410000|2022-02-14 15:10:10|21.34|21.14|21.35|21.15|21.35|21.15|21.33|21.13|6
1644851420000|2022-02-14 15:10:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|9
1644851430000|2022-02-14 15:10:30|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1644851440000|2022-02-14 15:10:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1644851450000|2022-02-14 15:10:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644851470000|2022-02-14 15:11:10|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1644851510000|2022-02-14 15:11:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644851520000|2022-02-14 15:12:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1644851530000|2022-02-14 15:12:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1644851540000|2022-02-14 15:12:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1644851550000|2022-02-14 15:12:30|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|5
1644851560000|2022-02-14 15:12:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644851590000|2022-02-14 15:13:10|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644851600000|2022-02-14 15:13:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1644851610000|2022-02-14 15:13:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|8
1644851660000|2022-02-14 15:14:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644851670000|2022-02-14 15:14:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1644851680000|2022-02-14 15:14:40|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1644851690000|2022-02-14 15:14:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1644851700000|2022-02-14 15:15:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1644851720000|2022-02-14 15:15:20|21.36|21.16|21.35|21.15|21.36|21.16|21.34|21.14|8
1644851730000|2022-02-14 15:15:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|7
1644851740000|2022-02-14 15:15:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|6
1644851750000|2022-02-14 15:15:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644851760000|2022-02-14 15:16:00|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|3
1644851770000|2022-02-14 15:16:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644851780000|2022-02-14 15:16:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644851800000|2022-02-14 15:16:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644851810000|2022-02-14 15:16:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644851820000|2022-02-14 15:17:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644851830000|2022-02-14 15:17:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644851850000|2022-02-14 15:17:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644851860000|2022-02-14 15:17:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|10
1644851880000|2022-02-14 15:18:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644851920000|2022-02-14 15:18:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1644851930000|2022-02-14 15:18:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644851940000|2022-02-14 15:19:00|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644851950000|2022-02-14 15:19:10|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|6
1644851960000|2022-02-14 15:19:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644851990000|2022-02-14 15:19:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644852020000|2022-02-14 15:20:20|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|4
1644852030000|2022-02-14 15:20:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644852040000|2022-02-14 15:20:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644852060000|2022-02-14 15:21:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644852090000|2022-02-14 15:21:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644852100000|2022-02-14 15:21:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644852110000|2022-02-14 15:21:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644852120000|2022-02-14 15:22:00|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644852190000|2022-02-14 15:23:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1644852200000|2022-02-14 15:23:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644852210000|2022-02-14 15:23:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644852220000|2022-02-14 15:23:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1644852230000|2022-02-14 15:23:50|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1644852240000|2022-02-14 15:24:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|10
1644852250000|2022-02-14 15:24:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|7
1644852260000|2022-02-14 15:24:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1644852270000|2022-02-14 15:24:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644852290000|2022-02-14 15:24:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1644852300000|2022-02-14 15:25:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|8
1644852310000|2022-02-14 15:25:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644852320000|2022-02-14 15:25:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1644852330000|2022-02-14 15:25:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1644852360000|2022-02-14 15:26:00|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1644852380000|2022-02-14 15:26:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1644852390000|2022-02-14 15:26:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644852410000|2022-02-14 15:26:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644852420000|2022-02-14 15:27:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644852450000|2022-02-14 15:27:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1644852460000|2022-02-14 15:27:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644852470000|2022-02-14 15:27:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1644852480000|2022-02-14 15:28:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|7
1644852490000|2022-02-14 15:28:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1644852500000|2022-02-14 15:28:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644852520000|2022-02-14 15:28:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644852550000|2022-02-14 15:29:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644852560000|2022-02-14 15:29:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644852590000|2022-02-14 15:29:50|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644852630000|2022-02-14 15:30:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644852640000|2022-02-14 15:30:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1644852650000|2022-02-14 15:30:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644852670000|2022-02-14 15:31:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644852680000|2022-02-14 15:31:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644852690000|2022-02-14 15:31:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644852710000|2022-02-14 15:31:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644852720000|2022-02-14 15:32:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1644852730000|2022-02-14 15:32:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644852750000|2022-02-14 15:32:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644852770000|2022-02-14 15:32:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|14
1644852780000|2022-02-14 15:33:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644852790000|2022-02-14 15:33:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644852800000|2022-02-14 15:33:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644852840000|2022-02-14 15:34:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644852850000|2022-02-14 15:34:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644852900000|2022-02-14 15:35:00|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|5
1644852910000|2022-02-14 15:35:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644852940000|2022-02-14 15:35:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644852970000|2022-02-14 15:36:10|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|4
1644852980000|2022-02-14 15:36:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644852990000|2022-02-14 15:36:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644853010000|2022-02-14 15:36:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644853020000|2022-02-14 15:37:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644853030000|2022-02-14 15:37:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644853070000|2022-02-14 15:37:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644853080000|2022-02-14 15:38:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644853090000|2022-02-14 15:38:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644853120000|2022-02-14 15:38:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644853130000|2022-02-14 15:38:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644853140000|2022-02-14 15:39:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644853160000|2022-02-14 15:39:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644853170000|2022-02-14 15:39:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644853180000|2022-02-14 15:39:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644853190000|2022-02-14 15:39:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644853200000|2022-02-14 15:40:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644853250000|2022-02-14 15:40:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1644853260000|2022-02-14 15:41:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1644853270000|2022-02-14 15:41:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644853280000|2022-02-14 15:41:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644853290000|2022-02-14 15:41:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644853300000|2022-02-14 15:41:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853310000|2022-02-14 15:41:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644853380000|2022-02-14 15:43:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644853390000|2022-02-14 15:43:10|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|7
1644853410000|2022-02-14 15:43:30|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644853420000|2022-02-14 15:43:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644853430000|2022-02-14 15:43:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853440000|2022-02-14 15:44:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644853450000|2022-02-14 15:44:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644853470000|2022-02-14 15:44:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1644853480000|2022-02-14 15:44:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644853500000|2022-02-14 15:45:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644853510000|2022-02-14 15:45:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644853520000|2022-02-14 15:45:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644853530000|2022-02-14 15:45:30|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1644853540000|2022-02-14 15:45:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644853580000|2022-02-14 15:46:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1644853590000|2022-02-14 15:46:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853600000|2022-02-14 15:46:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644853610000|2022-02-14 15:46:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853640000|2022-02-14 15:47:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644853660000|2022-02-14 15:47:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644853670000|2022-02-14 15:47:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1644853680000|2022-02-14 15:48:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644853690000|2022-02-14 15:48:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853700000|2022-02-14 15:48:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644853710000|2022-02-14 15:48:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1644853730000|2022-02-14 15:48:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644853740000|2022-02-14 15:49:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644853750000|2022-02-14 15:49:10|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644853760000|2022-02-14 15:49:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853770000|2022-02-14 15:49:30|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644853790000|2022-02-14 15:49:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644853800000|2022-02-14 15:50:00|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|5
1644853810000|2022-02-14 15:50:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644853820000|2022-02-14 15:50:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644853840000|2022-02-14 15:50:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644853850000|2022-02-14 15:50:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644853860000|2022-02-14 15:51:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644853890000|2022-02-14 15:51:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|10
1644853900000|2022-02-14 15:51:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1644853920000|2022-02-14 15:52:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1644853930000|2022-02-14 15:52:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644853940000|2022-02-14 15:52:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644853960000|2022-02-14 15:52:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644853970000|2022-02-14 15:52:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644854030000|2022-02-14 15:53:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644854040000|2022-02-14 15:54:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644854050000|2022-02-14 15:54:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1644854060000|2022-02-14 15:54:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644854110000|2022-02-14 15:55:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644854120000|2022-02-14 15:55:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644854130000|2022-02-14 15:55:30|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644854140000|2022-02-14 15:55:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|9
1644854150000|2022-02-14 15:55:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|8
1644854160000|2022-02-14 15:56:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1644854170000|2022-02-14 15:56:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1644854180000|2022-02-14 15:56:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644854190000|2022-02-14 15:56:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1644854210000|2022-02-14 15:56:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644854220000|2022-02-14 15:57:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644854230000|2022-02-14 15:57:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|7
1644854240000|2022-02-14 15:57:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1644854250000|2022-02-14 15:57:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1644854280000|2022-02-14 15:58:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1644854290000|2022-02-14 15:58:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|9
1644854300000|2022-02-14 15:58:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1644854310000|2022-02-14 15:58:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644854320000|2022-02-14 15:58:40|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|7
1644854330000|2022-02-14 15:58:50|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644854340000|2022-02-14 15:59:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1644854350000|2022-02-14 15:59:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1644854360000|2022-02-14 15:59:20|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|9
1644854370000|2022-02-14 15:59:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1644854380000|2022-02-14 15:59:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|8
1644854420000|2022-02-14 16:00:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644854430000|2022-02-14 16:00:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644854460000|2022-02-14 16:01:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644854510000|2022-02-14 16:01:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644854520000|2022-02-14 16:02:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644854530000|2022-02-14 16:02:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644854540000|2022-02-14 16:02:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644854580000|2022-02-14 16:03:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|9
1644854590000|2022-02-14 16:03:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644854600000|2022-02-14 16:03:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|8
1644854610000|2022-02-14 16:03:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644854620000|2022-02-14 16:03:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644854630000|2022-02-14 16:03:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|8
1644854640000|2022-02-14 16:04:00|21.32|21.12|21.33|21.13|21.33|21.13|21.31|21.11|10
1644854680000|2022-02-14 16:04:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644854710000|2022-02-14 16:05:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|6
1644854720000|2022-02-14 16:05:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644854730000|2022-02-14 16:05:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|10
1644854740000|2022-02-14 16:05:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1644854750000|2022-02-14 16:05:50|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|9
1644854760000|2022-02-14 16:06:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644854770000|2022-02-14 16:06:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644854780000|2022-02-14 16:06:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1644854790000|2022-02-14 16:06:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|10
1644854800000|2022-02-14 16:06:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1644854820000|2022-02-14 16:07:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644854830000|2022-02-14 16:07:10|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|5
1644854880000|2022-02-14 16:08:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|6
1644854890000|2022-02-14 16:08:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644854900000|2022-02-14 16:08:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644854920000|2022-02-14 16:08:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644854930000|2022-02-14 16:08:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644854940000|2022-02-14 16:09:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644854950000|2022-02-14 16:09:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1644854960000|2022-02-14 16:09:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1644855000000|2022-02-14 16:10:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644855010000|2022-02-14 16:10:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1644855020000|2022-02-14 16:10:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1644855050000|2022-02-14 16:10:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644855070000|2022-02-14 16:11:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1644855080000|2022-02-14 16:11:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644855090000|2022-02-14 16:11:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1644855100000|2022-02-14 16:11:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|11
1644855110000|2022-02-14 16:11:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1644855120000|2022-02-14 16:12:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644855140000|2022-02-14 16:12:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644855150000|2022-02-14 16:12:30|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1644855160000|2022-02-14 16:12:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644855200000|2022-02-14 16:13:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644855220000|2022-02-14 16:13:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1644855230000|2022-02-14 16:13:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644855240000|2022-02-14 16:14:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|8
1644855250000|2022-02-14 16:14:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1644855260000|2022-02-14 16:14:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1644855270000|2022-02-14 16:14:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1644855310000|2022-02-14 16:15:10|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|11
1644855320000|2022-02-14 16:15:20|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|6
1644855340000|2022-02-14 16:15:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1644855350000|2022-02-14 16:15:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1644855360000|2022-02-14 16:16:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1644855380000|2022-02-14 16:16:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1644855410000|2022-02-14 16:16:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644855420000|2022-02-14 16:17:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1644855430000|2022-02-14 16:17:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644855470000|2022-02-14 16:17:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644855480000|2022-02-14 16:18:00|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|6
1644855490000|2022-02-14 16:18:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644855500000|2022-02-14 16:18:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644855510000|2022-02-14 16:18:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|9
1644855530000|2022-02-14 16:18:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1644855540000|2022-02-14 16:19:00|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|7
1644855550000|2022-02-14 16:19:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644855570000|2022-02-14 16:19:30|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1644855590000|2022-02-14 16:19:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644855600000|2022-02-14 16:20:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644855610000|2022-02-14 16:20:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644855620000|2022-02-14 16:20:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644855640000|2022-02-14 16:20:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1644855650000|2022-02-14 16:20:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644855660000|2022-02-14 16:21:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1644855670000|2022-02-14 16:21:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644855680000|2022-02-14 16:21:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644855690000|2022-02-14 16:21:30|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1644855730000|2022-02-14 16:22:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1644855750000|2022-02-14 16:22:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1644855760000|2022-02-14 16:22:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|11
1644855770000|2022-02-14 16:22:50|21.41|21.21|21.42|21.22|21.42|21.22|21.4|21.2|6
1644855780000|2022-02-14 16:23:00|21.41|21.21|21.42|21.22|21.43|21.23|21.41|21.21|6
1644855820000|2022-02-14 16:23:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644855830000|2022-02-14 16:23:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644855870000|2022-02-14 16:24:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1644855880000|2022-02-14 16:24:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1644855890000|2022-02-14 16:24:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1644855900000|2022-02-14 16:25:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|9
1644855960000|2022-02-14 16:26:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1644855970000|2022-02-14 16:26:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644856000000|2022-02-14 16:26:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1644856020000|2022-02-14 16:27:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1644856030000|2022-02-14 16:27:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|10
1644856040000|2022-02-14 16:27:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1644856060000|2022-02-14 16:27:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856090000|2022-02-14 16:28:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644856100000|2022-02-14 16:28:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856110000|2022-02-14 16:28:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1644856120000|2022-02-14 16:28:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|9
1644856130000|2022-02-14 16:28:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644856140000|2022-02-14 16:29:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|8
1644856150000|2022-02-14 16:29:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644856180000|2022-02-14 16:29:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856220000|2022-02-14 16:30:20|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|3
1644856240000|2022-02-14 16:30:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644856290000|2022-02-14 16:31:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856300000|2022-02-14 16:31:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|10
1644856310000|2022-02-14 16:31:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644856320000|2022-02-14 16:32:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644856330000|2022-02-14 16:32:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644856340000|2022-02-14 16:32:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1644856370000|2022-02-14 16:32:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1644856380000|2022-02-14 16:33:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644856400000|2022-02-14 16:33:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856420000|2022-02-14 16:33:40|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|4
1644856430000|2022-02-14 16:33:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644856450000|2022-02-14 16:34:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856460000|2022-02-14 16:34:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644856470000|2022-02-14 16:34:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644856500000|2022-02-14 16:35:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644856510000|2022-02-14 16:35:10|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|7
1644856520000|2022-02-14 16:35:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1644856540000|2022-02-14 16:35:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1644856550000|2022-02-14 16:35:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856560000|2022-02-14 16:36:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1644856570000|2022-02-14 16:36:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644856580000|2022-02-14 16:36:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856590000|2022-02-14 16:36:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1644856600000|2022-02-14 16:36:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1644856610000|2022-02-14 16:36:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1644856620000|2022-02-14 16:37:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1644856630000|2022-02-14 16:37:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1644856650000|2022-02-14 16:37:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1644856660000|2022-02-14 16:37:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1644856670000|2022-02-14 16:37:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1644856700000|2022-02-14 16:38:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1644856710000|2022-02-14 16:38:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1644856720000|2022-02-14 16:38:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1644856730000|2022-02-14 16:38:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856740000|2022-02-14 16:39:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644856750000|2022-02-14 16:39:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856770000|2022-02-14 16:39:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1644856780000|2022-02-14 16:39:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856790000|2022-02-14 16:39:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1644856800000|2022-02-14 16:40:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1644856810000|2022-02-14 16:40:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1644856820000|2022-02-14 16:40:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1644856830000|2022-02-14 16:40:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644856860000|2022-02-14 16:41:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644856870000|2022-02-14 16:41:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644856880000|2022-02-14 16:41:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1644856890000|2022-02-14 16:41:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644856910000|2022-02-14 16:41:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|8
1644856930000|2022-02-14 16:42:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1644856940000|2022-02-14 16:42:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1644857000000|2022-02-14 16:43:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644857010000|2022-02-14 16:43:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1644857020000|2022-02-14 16:43:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1644857030000|2022-02-14 16:43:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644857050000|2022-02-14 16:44:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644857070000|2022-02-14 16:44:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1644857080000|2022-02-14 16:44:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1644857100000|2022-02-14 16:45:00|21.39|21.19|21.4|21.2|21.41|21.21|21.39|21.19|6
1644857110000|2022-02-14 16:45:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1644857140000|2022-02-14 16:45:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1644857150000|2022-02-14 16:45:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1644857160000|2022-02-14 16:46:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1644857180000|2022-02-14 16:46:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1644857190000|2022-02-14 16:46:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1644857240000|2022-02-14 16:47:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1644857250000|2022-02-14 16:47:30|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644857270000|2022-02-14 16:47:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1644857280000|2022-02-14 16:48:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|14
1644857290000|2022-02-14 16:48:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|11
1644857320000|2022-02-14 16:48:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644857340000|2022-02-14 16:49:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|12
1644857350000|2022-02-14 16:49:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644857360000|2022-02-14 16:49:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|8
1644857370000|2022-02-14 16:49:30|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1644857380000|2022-02-14 16:49:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1644857400000|2022-02-14 16:50:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1644857410000|2022-02-14 16:50:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|10
1644857450000|2022-02-14 16:50:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1644857490000|2022-02-14 16:51:30|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1644857530000|2022-02-14 16:52:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|8
1644857540000|2022-02-14 16:52:20|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|5
1644857550000|2022-02-14 16:52:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1644857560000|2022-02-14 16:52:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644857580000|2022-02-14 16:53:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1644857590000|2022-02-14 16:53:10|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|8
1644857600000|2022-02-14 16:53:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|7
1644857610000|2022-02-14 16:53:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1644857660000|2022-02-14 16:54:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1644857670000|2022-02-14 16:54:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644857700000|2022-02-14 16:55:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|7
1644857710000|2022-02-14 16:55:10|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1644857730000|2022-02-14 16:55:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1644857740000|2022-02-14 16:55:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1644857760000|2022-02-14 16:56:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1644857770000|2022-02-14 16:56:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|7
1644857790000|2022-02-14 16:56:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1644857800000|2022-02-14 16:56:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1644857810000|2022-02-14 16:56:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|7
1644857820000|2022-02-14 16:57:00|21.33|21.13|21.31|21.11|21.33|21.13|21.31|21.11|7
1644857830000|2022-02-14 16:57:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1644857880000|2022-02-14 16:58:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1644857890000|2022-02-14 16:58:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644857900000|2022-02-14 16:58:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644857920000|2022-02-14 16:58:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644857930000|2022-02-14 16:58:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644857950000|2022-02-14 16:59:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644857960000|2022-02-14 16:59:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644857980000|2022-02-14 16:59:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644857990000|2022-02-14 16:59:50|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1644858000000|2022-02-14 17:00:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644858020000|2022-02-14 17:00:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644858030000|2022-02-14 17:00:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644858040000|2022-02-14 17:00:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644858090000|2022-02-14 17:01:30|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644858110000|2022-02-14 17:01:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644858140000|2022-02-14 17:02:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644858220000|2022-02-14 17:03:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644858230000|2022-02-14 17:03:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644858240000|2022-02-14 17:04:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644858250000|2022-02-14 17:04:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644858260000|2022-02-14 17:04:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644858280000|2022-02-14 17:04:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644858290000|2022-02-14 17:04:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644858310000|2022-02-14 17:05:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644858330000|2022-02-14 17:05:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644858340000|2022-02-14 17:05:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644858360000|2022-02-14 17:06:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644858400000|2022-02-14 17:06:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1644858410000|2022-02-14 17:06:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644858490000|2022-02-14 17:08:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644858510000|2022-02-14 17:08:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1644858530000|2022-02-14 17:08:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644858540000|2022-02-14 17:09:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1644858560000|2022-02-14 17:09:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644858580000|2022-02-14 17:09:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644858600000|2022-02-14 17:10:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644858610000|2022-02-14 17:10:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644858620000|2022-02-14 17:10:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1644858660000|2022-02-14 17:11:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1644858740000|2022-02-14 17:12:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644858750000|2022-02-14 17:12:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644858760000|2022-02-14 17:12:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1644858770000|2022-02-14 17:12:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1644858790000|2022-02-14 17:13:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644858820000|2022-02-14 17:13:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1644858830000|2022-02-14 17:13:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|10
1644858840000|2022-02-14 17:14:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1644858850000|2022-02-14 17:14:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644858900000|2022-02-14 17:15:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644858910000|2022-02-14 17:15:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644858930000|2022-02-14 17:15:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644859010000|2022-02-14 17:16:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644859030000|2022-02-14 17:17:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859050000|2022-02-14 17:17:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1644859070000|2022-02-14 17:17:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859080000|2022-02-14 17:18:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859130000|2022-02-14 17:18:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859140000|2022-02-14 17:19:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859150000|2022-02-14 17:19:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644859160000|2022-02-14 17:19:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859210000|2022-02-14 17:20:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859220000|2022-02-14 17:20:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859230000|2022-02-14 17:20:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644859240000|2022-02-14 17:20:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859250000|2022-02-14 17:20:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859260000|2022-02-14 17:21:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644859270000|2022-02-14 17:21:10|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1644859300000|2022-02-14 17:21:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1644859310000|2022-02-14 17:21:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859320000|2022-02-14 17:22:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859330000|2022-02-14 17:22:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859350000|2022-02-14 17:22:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859360000|2022-02-14 17:22:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644859370000|2022-02-14 17:22:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644859380000|2022-02-14 17:23:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859430000|2022-02-14 17:23:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859480000|2022-02-14 17:24:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644859490000|2022-02-14 17:24:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859500000|2022-02-14 17:25:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859510000|2022-02-14 17:25:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859520000|2022-02-14 17:25:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1644859530000|2022-02-14 17:25:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1644859540000|2022-02-14 17:25:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1644859550000|2022-02-14 17:25:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859560000|2022-02-14 17:26:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644859570000|2022-02-14 17:26:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1644859580000|2022-02-14 17:26:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1644859600000|2022-02-14 17:26:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644859610000|2022-02-14 17:26:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644859630000|2022-02-14 17:27:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644859640000|2022-02-14 17:27:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1644859650000|2022-02-14 17:27:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|8
1644859660000|2022-02-14 17:27:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644859680000|2022-02-14 17:28:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644859740000|2022-02-14 17:29:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1644859750000|2022-02-14 17:29:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644859780000|2022-02-14 17:29:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644859810000|2022-02-14 17:30:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1644859820000|2022-02-14 17:30:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644859830000|2022-02-14 17:30:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644859840000|2022-02-14 17:30:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1644859850000|2022-02-14 17:30:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1644859880000|2022-02-14 17:31:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|7
1644859910000|2022-02-14 17:31:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1644859920000|2022-02-14 17:32:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1644859930000|2022-02-14 17:32:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1644859960000|2022-02-14 17:32:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1644859980000|2022-02-14 17:33:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644859990000|2022-02-14 17:33:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1644860000000|2022-02-14 17:33:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1644860040000|2022-02-14 17:34:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1644860050000|2022-02-14 17:34:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1644860060000|2022-02-14 17:34:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644860070000|2022-02-14 17:34:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|8
1644860080000|2022-02-14 17:34:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644860090000|2022-02-14 17:34:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1644860110000|2022-02-14 17:35:10|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1644860120000|2022-02-14 17:35:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|9
1644860150000|2022-02-14 17:35:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644860160000|2022-02-14 17:36:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644860170000|2022-02-14 17:36:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644860180000|2022-02-14 17:36:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1644860210000|2022-02-14 17:36:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644860220000|2022-02-14 17:37:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644860230000|2022-02-14 17:37:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644860250000|2022-02-14 17:37:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644860260000|2022-02-14 17:37:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644860270000|2022-02-14 17:37:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|9
1644860280000|2022-02-14 17:38:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1644860290000|2022-02-14 17:38:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1644860320000|2022-02-14 17:38:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644860340000|2022-02-14 17:39:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644860350000|2022-02-14 17:39:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1644860360000|2022-02-14 17:39:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1644860380000|2022-02-14 17:39:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644860390000|2022-02-14 17:39:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644860400000|2022-02-14 17:40:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644860410000|2022-02-14 17:40:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644860480000|2022-02-14 17:41:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644860530000|2022-02-14 17:42:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644860540000|2022-02-14 17:42:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644860550000|2022-02-14 17:42:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1644860570000|2022-02-14 17:42:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1644860630000|2022-02-14 17:43:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644860640000|2022-02-14 17:44:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644860650000|2022-02-14 17:44:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644860670000|2022-02-14 17:44:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644860690000|2022-02-14 17:44:50|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1644860700000|2022-02-14 17:45:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|10
1644860710000|2022-02-14 17:45:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644860720000|2022-02-14 17:45:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644860750000|2022-02-14 17:45:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644860760000|2022-02-14 17:46:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644860770000|2022-02-14 17:46:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644860780000|2022-02-14 17:46:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644860790000|2022-02-14 17:46:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644860800000|2022-02-14 17:46:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1644860810000|2022-02-14 17:46:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644860820000|2022-02-14 17:47:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1644860940000|2022-02-14 17:49:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1644860990000|2022-02-14 17:49:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644861030000|2022-02-14 17:50:30|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644861040000|2022-02-14 17:50:40|21.24|21.04|21.27|21.07|21.27|21.07|21.24|21.04|8
1644861050000|2022-02-14 17:50:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1644861060000|2022-02-14 17:51:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1644861070000|2022-02-14 17:51:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1644861080000|2022-02-14 17:51:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1644861090000|2022-02-14 17:51:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644861100000|2022-02-14 17:51:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1644861120000|2022-02-14 17:52:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1644861130000|2022-02-14 17:52:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1644861160000|2022-02-14 17:52:40|21.28|21.08|21.25|21.05|21.28|21.08|21.24|21.04|12
1644861170000|2022-02-14 17:52:50|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|6
1644861180000|2022-02-14 17:53:00|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|3
1644861190000|2022-02-14 17:53:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1644861200000|2022-02-14 17:53:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644861210000|2022-02-14 17:53:30|21.2|21|21.18|20.98|21.2|21|21.18|20.98|7
1644861220000|2022-02-14 17:53:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861230000|2022-02-14 17:53:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644861250000|2022-02-14 17:54:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644861290000|2022-02-14 17:54:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1644861300000|2022-02-14 17:55:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861310000|2022-02-14 17:55:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|8
1644861330000|2022-02-14 17:55:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|6
1644861340000|2022-02-14 17:55:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644861350000|2022-02-14 17:55:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644861360000|2022-02-14 17:56:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1644861420000|2022-02-14 17:57:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|7
1644861430000|2022-02-14 17:57:10|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1644861440000|2022-02-14 17:57:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1644861460000|2022-02-14 17:57:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861470000|2022-02-14 17:57:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1644861480000|2022-02-14 17:58:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644861500000|2022-02-14 17:58:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644861530000|2022-02-14 17:58:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644861540000|2022-02-14 17:59:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861550000|2022-02-14 17:59:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644861590000|2022-02-14 17:59:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644861600000|2022-02-14 18:00:00|21.2|21|21.21|21.01|21.21|21.01|21.19|20.99|8
1644861630000|2022-02-14 18:00:30|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1644861640000|2022-02-14 18:00:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1644861670000|2022-02-14 18:01:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861680000|2022-02-14 18:01:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644861700000|2022-02-14 18:01:40|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1644861710000|2022-02-14 18:01:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1644861760000|2022-02-14 18:02:40|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1644861770000|2022-02-14 18:02:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644861780000|2022-02-14 18:03:00|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1644861790000|2022-02-14 18:03:10|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1644861800000|2022-02-14 18:03:20|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1644861810000|2022-02-14 18:03:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1644861820000|2022-02-14 18:03:40|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1644861830000|2022-02-14 18:03:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644861840000|2022-02-14 18:04:00|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1644861860000|2022-02-14 18:04:20|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1644861880000|2022-02-14 18:04:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1644861890000|2022-02-14 18:04:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644861900000|2022-02-14 18:05:00|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1644861950000|2022-02-14 18:05:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644861970000|2022-02-14 18:06:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644861980000|2022-02-14 18:06:20|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1644862010000|2022-02-14 18:06:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644862030000|2022-02-14 18:07:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644862080000|2022-02-14 18:08:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644862090000|2022-02-14 18:08:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644862110000|2022-02-14 18:08:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1644862120000|2022-02-14 18:08:40|21.2|21|21.2|21|21.2|21|21.19|20.99|9
1644862130000|2022-02-14 18:08:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644862140000|2022-02-14 18:09:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1644862150000|2022-02-14 18:09:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644862170000|2022-02-14 18:09:30|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1644862200000|2022-02-14 18:10:00|21.2|21|21.22|21.02|21.22|21.02|21.2|21|3
1644862210000|2022-02-14 18:10:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644862230000|2022-02-14 18:10:30|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|4
1644862250000|2022-02-14 18:10:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1644862260000|2022-02-14 18:11:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|4
1644862290000|2022-02-14 18:11:30|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|9
1644862300000|2022-02-14 18:11:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644862310000|2022-02-14 18:11:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1644862320000|2022-02-14 18:12:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644862340000|2022-02-14 18:12:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644862360000|2022-02-14 18:12:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644862370000|2022-02-14 18:12:50|21.21|21.01|21.22|21.02|21.22|21.02|21.2|21|6
1644862380000|2022-02-14 18:13:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644862390000|2022-02-14 18:13:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644862410000|2022-02-14 18:13:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644862460000|2022-02-14 18:14:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644862500000|2022-02-14 18:15:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1644862510000|2022-02-14 18:15:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644862520000|2022-02-14 18:15:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644862530000|2022-02-14 18:15:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644862540000|2022-02-14 18:15:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644862550000|2022-02-14 18:15:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644862560000|2022-02-14 18:16:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644862570000|2022-02-14 18:16:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644862590000|2022-02-14 18:16:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644862620000|2022-02-14 18:17:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1644862640000|2022-02-14 18:17:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644862650000|2022-02-14 18:17:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644862660000|2022-02-14 18:17:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1644862740000|2022-02-14 18:19:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644862750000|2022-02-14 18:19:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1644862780000|2022-02-14 18:19:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644862800000|2022-02-14 18:20:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644862810000|2022-02-14 18:20:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644862820000|2022-02-14 18:20:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1644862830000|2022-02-14 18:20:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1644862850000|2022-02-14 18:20:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644862860000|2022-02-14 18:21:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644862880000|2022-02-14 18:21:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644862890000|2022-02-14 18:21:30|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|4
1644862900000|2022-02-14 18:21:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1644862910000|2022-02-14 18:21:50|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1644862920000|2022-02-14 18:22:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1644862930000|2022-02-14 18:22:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1644862940000|2022-02-14 18:22:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1644862960000|2022-02-14 18:22:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644862970000|2022-02-14 18:22:50|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1644862990000|2022-02-14 18:23:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644863000000|2022-02-14 18:23:20|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|6
1644863010000|2022-02-14 18:23:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1644863020000|2022-02-14 18:23:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644863040000|2022-02-14 18:24:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1644863050000|2022-02-14 18:24:10|21.19|20.99|21.16|20.96|21.19|20.99|21.16|20.96|10
1644863060000|2022-02-14 18:24:20|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|13
1644863070000|2022-02-14 18:24:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1644863080000|2022-02-14 18:24:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863090000|2022-02-14 18:24:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1644863100000|2022-02-14 18:25:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1644863110000|2022-02-14 18:25:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|16
1644863120000|2022-02-14 18:25:20|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1644863130000|2022-02-14 18:25:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|9
1644863140000|2022-02-14 18:25:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1644863160000|2022-02-14 18:26:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1644863170000|2022-02-14 18:26:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1644863180000|2022-02-14 18:26:20|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|7
1644863190000|2022-02-14 18:26:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644863200000|2022-02-14 18:26:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1644863210000|2022-02-14 18:26:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|9
1644863220000|2022-02-14 18:27:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644863240000|2022-02-14 18:27:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644863250000|2022-02-14 18:27:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1644863260000|2022-02-14 18:27:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1644863280000|2022-02-14 18:28:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1644863290000|2022-02-14 18:28:10|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1644863300000|2022-02-14 18:28:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1644863320000|2022-02-14 18:28:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644863360000|2022-02-14 18:29:20|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1644863370000|2022-02-14 18:29:30|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1644863380000|2022-02-14 18:29:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1644863390000|2022-02-14 18:29:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1644863400000|2022-02-14 18:30:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1644863420000|2022-02-14 18:30:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1644863430000|2022-02-14 18:30:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|7
1644863440000|2022-02-14 18:30:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|8
1644863450000|2022-02-14 18:30:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1644863480000|2022-02-14 18:31:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644863500000|2022-02-14 18:31:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863510000|2022-02-14 18:31:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863530000|2022-02-14 18:32:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1644863640000|2022-02-14 18:34:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863650000|2022-02-14 18:34:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1644863680000|2022-02-14 18:34:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863720000|2022-02-14 18:35:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1644863730000|2022-02-14 18:35:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|8
1644863740000|2022-02-14 18:35:40|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|5
1644863770000|2022-02-14 18:36:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|8
1644863790000|2022-02-14 18:36:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644863800000|2022-02-14 18:36:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|14
1644863810000|2022-02-14 18:36:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|11
1644863830000|2022-02-14 18:37:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644863840000|2022-02-14 18:37:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644863900000|2022-02-14 18:38:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1644863930000|2022-02-14 18:38:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644863940000|2022-02-14 18:39:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1644863960000|2022-02-14 18:39:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1644864020000|2022-02-14 18:40:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1644864030000|2022-02-14 18:40:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644864050000|2022-02-14 18:40:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644864080000|2022-02-14 18:41:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644864100000|2022-02-14 18:41:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1644864110000|2022-02-14 18:41:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1644864120000|2022-02-14 18:42:00|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1644864160000|2022-02-14 18:42:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644864170000|2022-02-14 18:42:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1644864190000|2022-02-14 18:43:10|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|5
1644864200000|2022-02-14 18:43:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644864210000|2022-02-14 18:43:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644864220000|2022-02-14 18:43:40|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1644864230000|2022-02-14 18:43:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644864240000|2022-02-14 18:44:00|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|6
1644864250000|2022-02-14 18:44:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644864300000|2022-02-14 18:45:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1644864310000|2022-02-14 18:45:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1644864330000|2022-02-14 18:45:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644864340000|2022-02-14 18:45:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644864350000|2022-02-14 18:45:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644864390000|2022-02-14 18:46:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644864400000|2022-02-14 18:46:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1644864410000|2022-02-14 18:46:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644864420000|2022-02-14 18:47:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1644864430000|2022-02-14 18:47:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644864470000|2022-02-14 18:47:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1644864530000|2022-02-14 18:48:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644864560000|2022-02-14 18:49:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644864570000|2022-02-14 18:49:30|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|8
1644864580000|2022-02-14 18:49:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1644864630000|2022-02-14 18:50:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1644864650000|2022-02-14 18:50:50|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1644864660000|2022-02-14 18:51:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644864680000|2022-02-14 18:51:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1644864690000|2022-02-14 18:51:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1644864700000|2022-02-14 18:51:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644864710000|2022-02-14 18:51:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644864730000|2022-02-14 18:52:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1644864740000|2022-02-14 18:52:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1644864750000|2022-02-14 18:52:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1644864760000|2022-02-14 18:52:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1644864770000|2022-02-14 18:52:50|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|10
1644864780000|2022-02-14 18:53:00|21.08|20.88|21.06|20.86|21.09|20.89|21.05|20.85|12
1644864810000|2022-02-14 18:53:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644864820000|2022-02-14 18:53:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644864830000|2022-02-14 18:53:50|21.07|20.87|21.08|20.88|21.09|20.89|21.07|20.87|8
1644864860000|2022-02-14 18:54:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644864870000|2022-02-14 18:54:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644864900000|2022-02-14 18:55:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644864910000|2022-02-14 18:55:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644864920000|2022-02-14 18:55:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1644864930000|2022-02-14 18:55:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1644864940000|2022-02-14 18:55:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1644864950000|2022-02-14 18:55:50|21.07|20.87|21.04|20.84|21.07|20.87|21.03|20.83|12
1644864960000|2022-02-14 18:56:00|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|7
1644864970000|2022-02-14 18:56:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644864980000|2022-02-14 18:56:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644864990000|2022-02-14 18:56:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644865000000|2022-02-14 18:56:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644865020000|2022-02-14 18:57:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644865030000|2022-02-14 18:57:10|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|6
1644865040000|2022-02-14 18:57:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1644865080000|2022-02-14 18:58:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644865090000|2022-02-14 18:58:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1644865100000|2022-02-14 18:58:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1644865110000|2022-02-14 18:58:30|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1644865120000|2022-02-14 18:58:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1644865130000|2022-02-14 18:58:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644865140000|2022-02-14 18:59:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644865160000|2022-02-14 18:59:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1644865170000|2022-02-14 18:59:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1644865180000|2022-02-14 18:59:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1644865200000|2022-02-14 19:00:00|21.05|20.85|21.04|20.84|21.05|20.85|21.03|20.83|4
1644865220000|2022-02-14 19:00:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1644865230000|2022-02-14 19:00:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1644865260000|2022-02-14 19:01:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644865270000|2022-02-14 19:01:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644865280000|2022-02-14 19:01:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644865290000|2022-02-14 19:01:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644865320000|2022-02-14 19:02:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1644865330000|2022-02-14 19:02:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644865340000|2022-02-14 19:02:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644865350000|2022-02-14 19:02:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644865360000|2022-02-14 19:02:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1644865370000|2022-02-14 19:02:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1644865380000|2022-02-14 19:03:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644865390000|2022-02-14 19:03:10|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|4
1644865400000|2022-02-14 19:03:20|21|20.8|21|20.8|21.01|20.81|21|20.8|11
1644865410000|2022-02-14 19:03:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1644865430000|2022-02-14 19:03:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1644865440000|2022-02-14 19:04:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|12
1644865450000|2022-02-14 19:04:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1644865460000|2022-02-14 19:04:20|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1644865480000|2022-02-14 19:04:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644865490000|2022-02-14 19:04:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644865500000|2022-02-14 19:05:00|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|5
1644865510000|2022-02-14 19:05:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644865520000|2022-02-14 19:05:20|20.95|20.75|20.97|20.77|20.97|20.77|20.94|20.74|7
1644865530000|2022-02-14 19:05:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1644865550000|2022-02-14 19:05:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|6
1644865560000|2022-02-14 19:06:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1644865570000|2022-02-14 19:06:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644865580000|2022-02-14 19:06:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644865590000|2022-02-14 19:06:30|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|3
1644865600000|2022-02-14 19:06:40|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|5
1644865610000|2022-02-14 19:06:50|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|5
1644865620000|2022-02-14 19:07:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1644865630000|2022-02-14 19:07:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1644865640000|2022-02-14 19:07:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|16
1644865650000|2022-02-14 19:07:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1644865660000|2022-02-14 19:07:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1644865670000|2022-02-14 19:07:50|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|6
1644865680000|2022-02-14 19:08:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|9
1644865690000|2022-02-14 19:08:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1644865700000|2022-02-14 19:08:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1644865710000|2022-02-14 19:08:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644865720000|2022-02-14 19:08:40|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|4
1644865730000|2022-02-14 19:08:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644865740000|2022-02-14 19:09:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1644865750000|2022-02-14 19:09:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644865760000|2022-02-14 19:09:20|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|3
1644865770000|2022-02-14 19:09:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1644865790000|2022-02-14 19:09:50|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|6
1644865800000|2022-02-14 19:10:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|8
1644865810000|2022-02-14 19:10:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1644865830000|2022-02-14 19:10:30|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|6
1644865840000|2022-02-14 19:10:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|11
1644865850000|2022-02-14 19:10:50|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1644865860000|2022-02-14 19:11:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1644865870000|2022-02-14 19:11:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1644865880000|2022-02-14 19:11:20|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|4
1644865890000|2022-02-14 19:11:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644865900000|2022-02-14 19:11:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644865930000|2022-02-14 19:12:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644865940000|2022-02-14 19:12:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644865950000|2022-02-14 19:12:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644865960000|2022-02-14 19:12:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1644865970000|2022-02-14 19:12:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644865980000|2022-02-14 19:13:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644866000000|2022-02-14 19:13:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644866010000|2022-02-14 19:13:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|7
1644866020000|2022-02-14 19:13:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644866030000|2022-02-14 19:13:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644866040000|2022-02-14 19:14:00|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|7
1644866050000|2022-02-14 19:14:10|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|4
1644866060000|2022-02-14 19:14:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644866070000|2022-02-14 19:14:30|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|5
1644866090000|2022-02-14 19:14:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1644866100000|2022-02-14 19:15:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644866110000|2022-02-14 19:15:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644866120000|2022-02-14 19:15:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1644866140000|2022-02-14 19:15:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644866150000|2022-02-14 19:15:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1644866180000|2022-02-14 19:16:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644866190000|2022-02-14 19:16:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1644866200000|2022-02-14 19:16:40|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|7
1644866210000|2022-02-14 19:16:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1644866220000|2022-02-14 19:17:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1644866240000|2022-02-14 19:17:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644866250000|2022-02-14 19:17:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644866260000|2022-02-14 19:17:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644866270000|2022-02-14 19:17:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1644866280000|2022-02-14 19:18:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644866290000|2022-02-14 19:18:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644866300000|2022-02-14 19:18:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644866310000|2022-02-14 19:18:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644866320000|2022-02-14 19:18:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1644866330000|2022-02-14 19:18:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644866340000|2022-02-14 19:19:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644866360000|2022-02-14 19:19:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1644866370000|2022-02-14 19:19:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|11
1644866380000|2022-02-14 19:19:40|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|7
1644866390000|2022-02-14 19:19:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1644866400000|2022-02-14 19:20:00|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|5
1644866420000|2022-02-14 19:20:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644866430000|2022-02-14 19:20:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1644866450000|2022-02-14 19:20:50|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|5
1644866460000|2022-02-14 19:21:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644866470000|2022-02-14 19:21:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644866480000|2022-02-14 19:21:20|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1644866520000|2022-02-14 19:22:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644866540000|2022-02-14 19:22:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644866550000|2022-02-14 19:22:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644866560000|2022-02-14 19:22:40|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|10
1644866570000|2022-02-14 19:22:50|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|4
1644866580000|2022-02-14 19:23:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1644866590000|2022-02-14 19:23:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644866610000|2022-02-14 19:23:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644866640000|2022-02-14 19:24:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|7
1644866650000|2022-02-14 19:24:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644866680000|2022-02-14 19:24:40|20.8|20.6|20.78|20.58|20.8|20.6|20.77|20.57|11
1644866690000|2022-02-14 19:24:50|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|9
1644866700000|2022-02-14 19:25:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|14
1644866710000|2022-02-14 19:25:10|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|4
1644866720000|2022-02-14 19:25:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1644866730000|2022-02-14 19:25:30|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|4
1644866740000|2022-02-14 19:25:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1644866750000|2022-02-14 19:25:50|20.79|20.59|20.8|20.6|20.81|20.61|20.78|20.58|16
1644866760000|2022-02-14 19:26:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1644866770000|2022-02-14 19:26:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1644866780000|2022-02-14 19:26:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1644866790000|2022-02-14 19:26:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1644866800000|2022-02-14 19:26:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644866810000|2022-02-14 19:26:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1644866820000|2022-02-14 19:27:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644866840000|2022-02-14 19:27:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1644866850000|2022-02-14 19:27:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644866860000|2022-02-14 19:27:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1644866870000|2022-02-14 19:27:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1644866880000|2022-02-14 19:28:00|20.79|20.59|20.81|20.61|20.81|20.61|20.78|20.58|5
1644866890000|2022-02-14 19:28:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644866910000|2022-02-14 19:28:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644866920000|2022-02-14 19:28:40|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1644866940000|2022-02-14 19:29:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644867080000|2022-02-14 19:31:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644867090000|2022-02-14 19:31:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1644867100000|2022-02-14 19:31:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644867110000|2022-02-14 19:31:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1644867140000|2022-02-14 19:32:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1644867150000|2022-02-14 19:32:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1644867160000|2022-02-14 19:32:40|20.75|20.55|20.72|20.52|20.75|20.55|20.72|20.52|10
1644867170000|2022-02-14 19:32:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644867180000|2022-02-14 19:33:00|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|3
1644867200000|2022-02-14 19:33:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1644867210000|2022-02-14 19:33:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|11
1644867220000|2022-02-14 19:33:40|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|7
1644867230000|2022-02-14 19:33:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1644867240000|2022-02-14 19:34:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1644867250000|2022-02-14 19:34:10|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|4
1644867260000|2022-02-14 19:34:20|20.77|20.57|20.81|20.61|20.81|20.61|20.77|20.57|6
1644867270000|2022-02-14 19:34:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644867280000|2022-02-14 19:34:40|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|12
1644867290000|2022-02-14 19:34:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644867300000|2022-02-14 19:35:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644867310000|2022-02-14 19:35:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644867320000|2022-02-14 19:35:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644867330000|2022-02-14 19:35:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1644867340000|2022-02-14 19:35:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1644867350000|2022-02-14 19:35:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644867360000|2022-02-14 19:36:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644867390000|2022-02-14 19:36:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644867400000|2022-02-14 19:36:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644867410000|2022-02-14 19:36:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1644867420000|2022-02-14 19:37:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|10
1644867440000|2022-02-14 19:37:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644867460000|2022-02-14 19:37:40|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|5
1644867470000|2022-02-14 19:37:50|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|3
1644867480000|2022-02-14 19:38:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1644867490000|2022-02-14 19:38:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644867500000|2022-02-14 19:38:20|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|7
1644867510000|2022-02-14 19:38:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644867520000|2022-02-14 19:38:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1644867530000|2022-02-14 19:38:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1644867540000|2022-02-14 19:39:00|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|5
1644867550000|2022-02-14 19:39:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1644867560000|2022-02-14 19:39:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644867570000|2022-02-14 19:39:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644867580000|2022-02-14 19:39:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|9
1644867590000|2022-02-14 19:39:50|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|5
1644867600000|2022-02-14 19:40:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1644867630000|2022-02-14 19:40:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|13
1644867650000|2022-02-14 19:40:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|11
1644867660000|2022-02-14 19:41:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644867670000|2022-02-14 19:41:10|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644867680000|2022-02-14 19:41:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644867690000|2022-02-14 19:41:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644867700000|2022-02-14 19:41:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644867710000|2022-02-14 19:41:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644867730000|2022-02-14 19:42:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644867740000|2022-02-14 19:42:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1644867760000|2022-02-14 19:42:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644867770000|2022-02-14 19:42:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1644867780000|2022-02-14 19:43:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1644867790000|2022-02-14 19:43:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|12
1644867820000|2022-02-14 19:43:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644867830000|2022-02-14 19:43:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644867840000|2022-02-14 19:44:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1644867850000|2022-02-14 19:44:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644867860000|2022-02-14 19:44:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|10
1644867870000|2022-02-14 19:44:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644867880000|2022-02-14 19:44:40|20.82|20.62|20.87|20.67|20.87|20.67|20.82|20.62|8
1644867890000|2022-02-14 19:44:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1644867900000|2022-02-14 19:45:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644867920000|2022-02-14 19:45:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|14
1644867940000|2022-02-14 19:45:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644867960000|2022-02-14 19:46:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1644867980000|2022-02-14 19:46:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1644867990000|2022-02-14 19:46:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1644868000000|2022-02-14 19:46:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1644868010000|2022-02-14 19:46:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1644868030000|2022-02-14 19:47:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644868040000|2022-02-14 19:47:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1644868050000|2022-02-14 19:47:30|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|7
1644868060000|2022-02-14 19:47:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644868070000|2022-02-14 19:47:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1644868080000|2022-02-14 19:48:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1644868090000|2022-02-14 19:48:10|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|6
1644868110000|2022-02-14 19:48:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644868120000|2022-02-14 19:48:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644868150000|2022-02-14 19:49:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1644868170000|2022-02-14 19:49:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1644868180000|2022-02-14 19:49:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1644868190000|2022-02-14 19:49:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644868200000|2022-02-14 19:50:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644868210000|2022-02-14 19:50:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644868220000|2022-02-14 19:50:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644868230000|2022-02-14 19:50:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1644868240000|2022-02-14 19:50:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1644868250000|2022-02-14 19:50:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|10
1644868260000|2022-02-14 19:51:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1644868280000|2022-02-14 19:51:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644868290000|2022-02-14 19:51:30|20.84|20.64|20.85|20.65|20.86|20.66|20.83|20.63|16
1644868300000|2022-02-14 19:51:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644868310000|2022-02-14 19:51:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1644868320000|2022-02-14 19:52:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1644868330000|2022-02-14 19:52:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644868340000|2022-02-14 19:52:20|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|4
1644868350000|2022-02-14 19:52:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1644868370000|2022-02-14 19:52:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644868380000|2022-02-14 19:53:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|9
1644868390000|2022-02-14 19:53:10|20.85|20.65|20.83|20.63|20.86|20.66|20.83|20.63|7
1644868400000|2022-02-14 19:53:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1644868430000|2022-02-14 19:53:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1644868440000|2022-02-14 19:54:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1644868450000|2022-02-14 19:54:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1644868470000|2022-02-14 19:54:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1644868490000|2022-02-14 19:54:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1644868500000|2022-02-14 19:55:00|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|6
1644868510000|2022-02-14 19:55:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644868550000|2022-02-14 19:55:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644868580000|2022-02-14 19:56:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644868590000|2022-02-14 19:56:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644868600000|2022-02-14 19:56:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1644868630000|2022-02-14 19:57:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1644868640000|2022-02-14 19:57:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644868650000|2022-02-14 19:57:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1644868660000|2022-02-14 19:57:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1644868670000|2022-02-14 19:57:50|20.82|20.62|20.85|20.65|20.85|20.65|20.82|20.62|3
1644868700000|2022-02-14 19:58:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644868720000|2022-02-14 19:58:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1644868740000|2022-02-14 19:59:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644868750000|2022-02-14 19:59:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1644868770000|2022-02-14 19:59:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644868800000|2022-02-14 20:00:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644868810000|2022-02-14 20:00:10|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|4
1644868820000|2022-02-14 20:00:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1644868830000|2022-02-14 20:00:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1644868840000|2022-02-14 20:00:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|11
1644868850000|2022-02-14 20:00:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644868860000|2022-02-14 20:01:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1644868870000|2022-02-14 20:01:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644868880000|2022-02-14 20:01:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1644868890000|2022-02-14 20:01:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1644868900000|2022-02-14 20:01:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1644868910000|2022-02-14 20:01:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644868920000|2022-02-14 20:02:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1644868930000|2022-02-14 20:02:10|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|3
1644868940000|2022-02-14 20:02:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1644868950000|2022-02-14 20:02:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1644868960000|2022-02-14 20:02:40|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|8
1644868980000|2022-02-14 20:03:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1644869010000|2022-02-14 20:03:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1644869020000|2022-02-14 20:03:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1644869030000|2022-02-14 20:03:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644869040000|2022-02-14 20:04:00|20.88|20.68|20.89|20.69|20.89|20.69|20.87|20.67|4
1644869050000|2022-02-14 20:04:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|8
1644869060000|2022-02-14 20:04:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1644869080000|2022-02-14 20:04:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1644869090000|2022-02-14 20:04:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1644869100000|2022-02-14 20:05:00|20.86|20.66|20.85|20.65|20.87|20.67|20.85|20.65|4
1644869110000|2022-02-14 20:05:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644869120000|2022-02-14 20:05:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1644869130000|2022-02-14 20:05:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1644869140000|2022-02-14 20:05:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1644869150000|2022-02-14 20:05:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1644869160000|2022-02-14 20:06:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1644869170000|2022-02-14 20:06:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644869180000|2022-02-14 20:06:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644869190000|2022-02-14 20:06:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644869200000|2022-02-14 20:06:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644869210000|2022-02-14 20:06:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1644869220000|2022-02-14 20:07:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1644869230000|2022-02-14 20:07:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1644869240000|2022-02-14 20:07:20|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|11
1644869250000|2022-02-14 20:07:30|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|5
1644869270000|2022-02-14 20:07:50|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|7
1644869280000|2022-02-14 20:08:00|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|4
1644869300000|2022-02-14 20:08:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644869310000|2022-02-14 20:08:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644869320000|2022-02-14 20:08:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1644869330000|2022-02-14 20:08:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644869340000|2022-02-14 20:09:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1644869350000|2022-02-14 20:09:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644869360000|2022-02-14 20:09:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1644869370000|2022-02-14 20:09:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1644869380000|2022-02-14 20:09:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644869390000|2022-02-14 20:09:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1644869400000|2022-02-14 20:10:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1644869410000|2022-02-14 20:10:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644869420000|2022-02-14 20:10:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644869440000|2022-02-14 20:10:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644869490000|2022-02-14 20:11:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1644869530000|2022-02-14 20:12:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644869550000|2022-02-14 20:12:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644869570000|2022-02-14 20:12:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644869580000|2022-02-14 20:13:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644869590000|2022-02-14 20:13:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644869610000|2022-02-14 20:13:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1644869620000|2022-02-14 20:13:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644869630000|2022-02-14 20:13:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644869640000|2022-02-14 20:14:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644869670000|2022-02-14 20:14:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|9
1644869680000|2022-02-14 20:14:40|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|5
1644869690000|2022-02-14 20:14:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1644869700000|2022-02-14 20:15:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|12
1644869710000|2022-02-14 20:15:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1644869730000|2022-02-14 20:15:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644869740000|2022-02-14 20:15:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1644869760000|2022-02-14 20:16:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1644869770000|2022-02-14 20:16:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644869780000|2022-02-14 20:16:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1644869800000|2022-02-14 20:16:40|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|6
1644869810000|2022-02-14 20:16:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1644869820000|2022-02-14 20:17:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1644869830000|2022-02-14 20:17:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1644869840000|2022-02-14 20:17:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1644869850000|2022-02-14 20:17:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1644869860000|2022-02-14 20:17:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644869880000|2022-02-14 20:18:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|10
1644869890000|2022-02-14 20:18:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1644869900000|2022-02-14 20:18:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1644869910000|2022-02-14 20:18:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1644869920000|2022-02-14 20:18:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1644869930000|2022-02-14 20:18:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1644869940000|2022-02-14 20:19:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1644869950000|2022-02-14 20:19:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1644869970000|2022-02-14 20:19:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644869980000|2022-02-14 20:19:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1644869990000|2022-02-14 20:19:50|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|5
1644870000000|2022-02-14 20:20:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1644870010000|2022-02-14 20:20:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1644870020000|2022-02-14 20:20:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1644870030000|2022-02-14 20:20:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1644870040000|2022-02-14 20:20:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1644870050000|2022-02-14 20:20:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1644870060000|2022-02-14 20:21:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1644870070000|2022-02-14 20:21:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1644870100000|2022-02-14 20:21:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1644870110000|2022-02-14 20:21:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1644870120000|2022-02-14 20:22:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1644870130000|2022-02-14 20:22:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1644870140000|2022-02-14 20:22:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1644870150000|2022-02-14 20:22:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1644870160000|2022-02-14 20:22:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644870170000|2022-02-14 20:22:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644870180000|2022-02-14 20:23:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644870190000|2022-02-14 20:23:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1644870200000|2022-02-14 20:23:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644870210000|2022-02-14 20:23:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644870230000|2022-02-14 20:23:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644870240000|2022-02-14 20:24:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644870260000|2022-02-14 20:24:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1644870300000|2022-02-14 20:25:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644870310000|2022-02-14 20:25:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644870320000|2022-02-14 20:25:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1644870330000|2022-02-14 20:25:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644870340000|2022-02-14 20:25:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644870350000|2022-02-14 20:25:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1644870370000|2022-02-14 20:26:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644870380000|2022-02-14 20:26:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1644870400000|2022-02-14 20:26:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1644870410000|2022-02-14 20:26:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644870420000|2022-02-14 20:27:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1644870440000|2022-02-14 20:27:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1644870460000|2022-02-14 20:27:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1644870470000|2022-02-14 20:27:50|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|4
1644870480000|2022-02-14 20:28:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1644870490000|2022-02-14 20:28:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1644870500000|2022-02-14 20:28:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1644870510000|2022-02-14 20:28:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644870520000|2022-02-14 20:28:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644870540000|2022-02-14 20:29:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1644870570000|2022-02-14 20:29:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1644870580000|2022-02-14 20:29:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1644870590000|2022-02-14 20:29:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1644870600000|2022-02-14 20:30:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1644870610000|2022-02-14 20:30:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1644870630000|2022-02-14 20:30:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1644870650000|2022-02-14 20:30:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|10
1644870660000|2022-02-14 20:31:00|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|4
1644870670000|2022-02-14 20:31:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1644870680000|2022-02-14 20:31:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1644870700000|2022-02-14 20:31:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1644870710000|2022-02-14 20:31:50|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|3
1644870720000|2022-02-14 20:32:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1644870730000|2022-02-14 20:32:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1644870760000|2022-02-14 20:32:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1644870780000|2022-02-14 20:33:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1644870790000|2022-02-14 20:33:10|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|5
1644870800000|2022-02-14 20:33:20|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|3
1644870810000|2022-02-14 20:33:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644870830000|2022-02-14 20:33:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644870840000|2022-02-14 20:34:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644870850000|2022-02-14 20:34:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1644870860000|2022-02-14 20:34:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1644870870000|2022-02-14 20:34:30|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|5
1644870880000|2022-02-14 20:34:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1644870890000|2022-02-14 20:34:50|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|11
1644870900000|2022-02-14 20:35:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644870910000|2022-02-14 20:35:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1644870920000|2022-02-14 20:35:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644870930000|2022-02-14 20:35:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644870940000|2022-02-14 20:35:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1644870950000|2022-02-14 20:35:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644870960000|2022-02-14 20:36:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644870980000|2022-02-14 20:36:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1644870990000|2022-02-14 20:36:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644871010000|2022-02-14 20:36:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644871020000|2022-02-14 20:37:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1644871040000|2022-02-14 20:37:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1644871050000|2022-02-14 20:37:30|20.91|20.71|20.92|20.72|20.93|20.73|20.91|20.71|6
1644871060000|2022-02-14 20:37:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644871080000|2022-02-14 20:38:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1644871100000|2022-02-14 20:38:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1644871120000|2022-02-14 20:38:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871130000|2022-02-14 20:38:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644871140000|2022-02-14 20:39:00|20.93|20.73|20.96|20.76|20.96|20.76|20.93|20.73|8
1644871150000|2022-02-14 20:39:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644871160000|2022-02-14 20:39:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644871170000|2022-02-14 20:39:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644871180000|2022-02-14 20:39:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1644871190000|2022-02-14 20:39:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644871200000|2022-02-14 20:40:00|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|11
1644871210000|2022-02-14 20:40:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1644871220000|2022-02-14 20:40:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644871240000|2022-02-14 20:40:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871250000|2022-02-14 20:40:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|12
1644871260000|2022-02-14 20:41:00|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|7
1644871270000|2022-02-14 20:41:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644871280000|2022-02-14 20:41:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871290000|2022-02-14 20:41:30|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|9
1644871300000|2022-02-14 20:41:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871310000|2022-02-14 20:41:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644871320000|2022-02-14 20:42:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1644871330000|2022-02-14 20:42:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|8
1644871350000|2022-02-14 20:42:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644871370000|2022-02-14 20:42:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644871390000|2022-02-14 20:43:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644871400000|2022-02-14 20:43:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871420000|2022-02-14 20:43:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644871430000|2022-02-14 20:43:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|9
1644871440000|2022-02-14 20:44:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644871450000|2022-02-14 20:44:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|10
1644871460000|2022-02-14 20:44:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|10
1644871470000|2022-02-14 20:44:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644871480000|2022-02-14 20:44:40|20.94|20.74|20.95|20.75|20.96|20.76|20.94|20.74|4
1644871490000|2022-02-14 20:44:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644871500000|2022-02-14 20:45:00|20.97|20.77|20.95|20.75|20.97|20.77|20.95|20.75|7
1644871510000|2022-02-14 20:45:10|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|5
1644871520000|2022-02-14 20:45:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1644871530000|2022-02-14 20:45:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644871540000|2022-02-14 20:45:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|14
1644871550000|2022-02-14 20:45:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1644871570000|2022-02-14 20:46:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1644871580000|2022-02-14 20:46:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|8
1644871590000|2022-02-14 20:46:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644871630000|2022-02-14 20:47:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644871640000|2022-02-14 20:47:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644871650000|2022-02-14 20:47:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1644871660000|2022-02-14 20:47:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1644871670000|2022-02-14 20:47:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1644871690000|2022-02-14 20:48:10|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|7
1644871700000|2022-02-14 20:48:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1644871740000|2022-02-14 20:49:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644871750000|2022-02-14 20:49:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1644871760000|2022-02-14 20:49:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1644871770000|2022-02-14 20:49:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1644871780000|2022-02-14 20:49:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1644871790000|2022-02-14 20:49:50|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1644871800000|2022-02-14 20:50:00|21|20.8|20.97|20.77|21|20.8|20.96|20.76|8
1644871810000|2022-02-14 20:50:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|7
1644871820000|2022-02-14 20:50:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644871830000|2022-02-14 20:50:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644871840000|2022-02-14 20:50:40|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644871850000|2022-02-14 20:50:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1644871860000|2022-02-14 20:51:00|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|6
1644871870000|2022-02-14 20:51:10|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1644871880000|2022-02-14 20:51:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1644871890000|2022-02-14 20:51:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644871900000|2022-02-14 20:51:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644871930000|2022-02-14 20:52:10|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|5
1644871950000|2022-02-14 20:52:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644871960000|2022-02-14 20:52:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1644871970000|2022-02-14 20:52:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644871980000|2022-02-14 20:53:00|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644872000000|2022-02-14 20:53:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1644872020000|2022-02-14 20:53:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1644872030000|2022-02-14 20:53:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644872040000|2022-02-14 20:54:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644872060000|2022-02-14 20:54:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1644872070000|2022-02-14 20:54:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644872080000|2022-02-14 20:54:40|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1644872100000|2022-02-14 20:55:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1644872110000|2022-02-14 20:55:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644872120000|2022-02-14 20:55:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644872130000|2022-02-14 20:55:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644872150000|2022-02-14 20:55:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644872160000|2022-02-14 20:56:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1644872170000|2022-02-14 20:56:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1644872180000|2022-02-14 20:56:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644872220000|2022-02-14 20:57:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644872230000|2022-02-14 20:57:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644872240000|2022-02-14 20:57:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|8
1644872250000|2022-02-14 20:57:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1644872260000|2022-02-14 20:57:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|12
1644872280000|2022-02-14 20:58:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644872290000|2022-02-14 20:58:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644872300000|2022-02-14 20:58:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|14
1644872320000|2022-02-14 20:58:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|12
1644872330000|2022-02-14 20:58:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1644872340000|2022-02-14 20:59:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644872350000|2022-02-14 20:59:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1644872360000|2022-02-14 20:59:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644872370000|2022-02-14 20:59:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644872380000|2022-02-14 20:59:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1644872390000|2022-02-14 20:59:50|20.93|20.73|20.93|20.73|20.94|20.74|20.92|20.72|7
1644872400000|2022-02-14 21:00:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644872410000|2022-02-14 21:00:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644872420000|2022-02-14 21:00:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644872430000|2022-02-14 21:00:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644872440000|2022-02-14 21:00:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644872470000|2022-02-14 21:01:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644872480000|2022-02-14 21:01:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644872510000|2022-02-14 21:01:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1644872520000|2022-02-14 21:02:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1644872530000|2022-02-14 21:02:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|7
1644872540000|2022-02-14 21:02:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644872560000|2022-02-14 21:02:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|9
1644872570000|2022-02-14 21:02:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1644872580000|2022-02-14 21:03:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|10
1644872590000|2022-02-14 21:03:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644872600000|2022-02-14 21:03:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|9
1644872640000|2022-02-14 21:04:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644872650000|2022-02-14 21:04:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644872660000|2022-02-14 21:04:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644872670000|2022-02-14 21:04:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644872710000|2022-02-14 21:05:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644872720000|2022-02-14 21:05:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644872730000|2022-02-14 21:05:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1644872740000|2022-02-14 21:05:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1644872800000|2022-02-14 21:06:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644872810000|2022-02-14 21:06:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644872820000|2022-02-14 21:07:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1644872830000|2022-02-14 21:07:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1644872840000|2022-02-14 21:07:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644872850000|2022-02-14 21:07:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644872860000|2022-02-14 21:07:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644872950000|2022-02-14 21:09:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644872960000|2022-02-14 21:09:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644872970000|2022-02-14 21:09:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1644872990000|2022-02-14 21:09:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644873020000|2022-02-14 21:10:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644873030000|2022-02-14 21:10:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644873050000|2022-02-14 21:10:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644873080000|2022-02-14 21:11:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1644873120000|2022-02-14 21:12:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1644873130000|2022-02-14 21:12:10|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644873150000|2022-02-14 21:12:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644873190000|2022-02-14 21:13:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644873210000|2022-02-14 21:13:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1644873220000|2022-02-14 21:13:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1644873240000|2022-02-14 21:14:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644873260000|2022-02-14 21:14:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644873320000|2022-02-14 21:15:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644873330000|2022-02-14 21:15:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1644873360000|2022-02-14 21:16:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644873370000|2022-02-14 21:16:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644873440000|2022-02-14 21:17:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1644873450000|2022-02-14 21:17:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1644873570000|2022-02-14 21:19:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644873580000|2022-02-14 21:19:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1644873590000|2022-02-14 21:19:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644873620000|2022-02-14 21:20:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1644873630000|2022-02-14 21:20:30|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1644873650000|2022-02-14 21:20:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1644873670000|2022-02-14 21:21:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644873680000|2022-02-14 21:21:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1644873690000|2022-02-14 21:21:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1644873710000|2022-02-14 21:21:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1644873720000|2022-02-14 21:22:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|9
1644873730000|2022-02-14 21:22:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1644873740000|2022-02-14 21:22:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644873750000|2022-02-14 21:22:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1644873760000|2022-02-14 21:22:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644873770000|2022-02-14 21:22:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1644873780000|2022-02-14 21:23:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1644873790000|2022-02-14 21:23:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644873830000|2022-02-14 21:23:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644873850000|2022-02-14 21:24:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644873860000|2022-02-14 21:24:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1644873870000|2022-02-14 21:24:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1644873890000|2022-02-14 21:24:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644873900000|2022-02-14 21:25:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1644873910000|2022-02-14 21:25:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644873950000|2022-02-14 21:25:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644873960000|2022-02-14 21:26:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1644873980000|2022-02-14 21:26:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644873990000|2022-02-14 21:26:30|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|5
1644874000000|2022-02-14 21:26:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1644874030000|2022-02-14 21:27:10|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|4
1644874040000|2022-02-14 21:27:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644874050000|2022-02-14 21:27:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874130000|2022-02-14 21:28:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644874160000|2022-02-14 21:29:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644874240000|2022-02-14 21:30:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644874250000|2022-02-14 21:30:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644874290000|2022-02-14 21:31:30|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|12
1644874300000|2022-02-14 21:31:40|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|5
1644874330000|2022-02-14 21:32:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874340000|2022-02-14 21:32:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1644874380000|2022-02-14 21:33:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1644874390000|2022-02-14 21:33:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644874410000|2022-02-14 21:33:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874420000|2022-02-14 21:33:40|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|8
1644874430000|2022-02-14 21:33:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1644874450000|2022-02-14 21:34:10|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1644874460000|2022-02-14 21:34:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644874490000|2022-02-14 21:34:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644874500000|2022-02-14 21:35:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644874510000|2022-02-14 21:35:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644874530000|2022-02-14 21:35:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1644874570000|2022-02-14 21:36:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1644874640000|2022-02-14 21:37:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1644874660000|2022-02-14 21:37:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1644874680000|2022-02-14 21:38:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874690000|2022-02-14 21:38:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1644874720000|2022-02-14 21:38:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644874730000|2022-02-14 21:38:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1644874740000|2022-02-14 21:39:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1644874750000|2022-02-14 21:39:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1644874760000|2022-02-14 21:39:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1644874770000|2022-02-14 21:39:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1644874780000|2022-02-14 21:39:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1644874790000|2022-02-14 21:39:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1644874820000|2022-02-14 21:40:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874860000|2022-02-14 21:41:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644874890000|2022-02-14 21:41:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644874900000|2022-02-14 21:41:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1644874940000|2022-02-14 21:42:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644874980000|2022-02-14 21:43:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644874990000|2022-02-14 21:43:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1644875000000|2022-02-14 21:43:20|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|3
1644875020000|2022-02-14 21:43:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644875040000|2022-02-14 21:44:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1644875050000|2022-02-14 21:44:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644875060000|2022-02-14 21:44:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644875080000|2022-02-14 21:44:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644875090000|2022-02-14 21:44:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644875100000|2022-02-14 21:45:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644875110000|2022-02-14 21:45:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1644875130000|2022-02-14 21:45:30|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1644875140000|2022-02-14 21:45:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644875170000|2022-02-14 21:46:10|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|5
1644875180000|2022-02-14 21:46:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1644875230000|2022-02-14 21:47:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1644875270000|2022-02-14 21:47:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1644875280000|2022-02-14 21:48:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1644875300000|2022-02-14 21:48:20|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|4
1644875310000|2022-02-14 21:48:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1644875320000|2022-02-14 21:48:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1644875330000|2022-02-14 21:48:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1644875350000|2022-02-14 21:49:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|8
1644875390000|2022-02-14 21:49:50|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|12
1644875400000|2022-02-14 21:50:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1644875410000|2022-02-14 21:50:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1644875420000|2022-02-14 21:50:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1644875430000|2022-02-14 21:50:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644875440000|2022-02-14 21:50:40|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1644875450000|2022-02-14 21:50:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1644875460000|2022-02-14 21:51:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1644875480000|2022-02-14 21:51:20|20.99|20.79|20.98|20.78|21|20.8|20.97|20.77|6
1644875490000|2022-02-14 21:51:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1644875500000|2022-02-14 21:51:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1644875520000|2022-02-14 21:52:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1644875530000|2022-02-14 21:52:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1644875550000|2022-02-14 21:52:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1644875600000|2022-02-14 21:53:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1644875720000|2022-02-14 21:55:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644875800000|2022-02-14 21:56:40|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1644875810000|2022-02-14 21:56:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1644875820000|2022-02-14 21:57:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1644875950000|2022-02-14 21:59:10|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1644876000000|2022-02-14 22:00:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1644876010000|2022-02-14 22:00:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1644876020000|2022-02-14 22:00:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1644876030000|2022-02-14 22:00:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644876140000|2022-02-14 22:02:20|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1644876190000|2022-02-14 22:03:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1644876310000|2022-02-14 22:05:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1644876350000|2022-02-14 22:05:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1644876360000|2022-02-14 22:06:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1644876370000|2022-02-14 22:06:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1644876390000|2022-02-14 22:06:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1644876430000|2022-02-14 22:07:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1644876440000|2022-02-14 22:07:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1644876450000|2022-02-14 22:07:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1644876460000|2022-02-14 22:07:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1644876490000|2022-02-14 22:08:10|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|4
1644876540000|2022-02-14 22:09:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644876560000|2022-02-14 22:09:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1644876610000|2022-02-14 22:10:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1644876640000|2022-02-14 22:10:40|21.07|20.87|21.1|20.9|21.1|20.9|21.06|20.86|9
1644876650000|2022-02-14 22:10:50|21.09|20.89|21.1|20.9|21.1|20.9|21.08|20.88|8
1644876660000|2022-02-14 22:11:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1644876680000|2022-02-14 22:11:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1644876690000|2022-02-14 22:11:30|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1644876700000|2022-02-14 22:11:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1644876710000|2022-02-14 22:11:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1644876720000|2022-02-14 22:12:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1644876730000|2022-02-14 22:12:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644876740000|2022-02-14 22:12:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644876750000|2022-02-14 22:12:30|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1644876760000|2022-02-14 22:12:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644876770000|2022-02-14 22:12:50|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|3
1644876790000|2022-02-14 22:13:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1644876800000|2022-02-14 22:13:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1644876810000|2022-02-14 22:13:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1644876820000|2022-02-14 22:13:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1644876830000|2022-02-14 22:13:50|21.18|20.98|21.22|21.02|21.22|21.02|21.18|20.98|11
1644876840000|2022-02-14 22:14:00|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644876850000|2022-02-14 22:14:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644876870000|2022-02-14 22:14:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644876890000|2022-02-14 22:14:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1644876920000|2022-02-14 22:15:20|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644876930000|2022-02-14 22:15:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1644876950000|2022-02-14 22:15:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644876960000|2022-02-14 22:16:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1644876970000|2022-02-14 22:16:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644877000000|2022-02-14 22:16:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644877010000|2022-02-14 22:16:50|21.2|21|21.21|21.01|21.21|21.01|21.19|20.99|6
1644877030000|2022-02-14 22:17:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1644877090000|2022-02-14 22:18:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644877100000|2022-02-14 22:18:20|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644877110000|2022-02-14 22:18:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644877120000|2022-02-14 22:18:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644877130000|2022-02-14 22:18:50|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|5
1644877140000|2022-02-14 22:19:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644877210000|2022-02-14 22:20:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644877230000|2022-02-14 22:20:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1644877240000|2022-02-14 22:20:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644877270000|2022-02-14 22:21:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644877280000|2022-02-14 22:21:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1644877290000|2022-02-14 22:21:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644877380000|2022-02-14 22:23:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1644877430000|2022-02-14 22:23:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644877440000|2022-02-14 22:24:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644877540000|2022-02-14 22:25:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644877550000|2022-02-14 22:25:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644877570000|2022-02-14 22:26:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644877580000|2022-02-14 22:26:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1644877590000|2022-02-14 22:26:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1644877600000|2022-02-14 22:26:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644877610000|2022-02-14 22:26:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644877620000|2022-02-14 22:27:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644877630000|2022-02-14 22:27:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1644877650000|2022-02-14 22:27:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644877690000|2022-02-14 22:28:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644877700000|2022-02-14 22:28:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644877710000|2022-02-14 22:28:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1644877760000|2022-02-14 22:29:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644877770000|2022-02-14 22:29:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1644877780000|2022-02-14 22:29:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|9
1644877790000|2022-02-14 22:29:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1644877800000|2022-02-14 22:30:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1644877820000|2022-02-14 22:30:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|6
1644877840000|2022-02-14 22:30:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644877860000|2022-02-14 22:31:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644877890000|2022-02-14 22:31:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644877940000|2022-02-14 22:32:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644877950000|2022-02-14 22:32:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644877960000|2022-02-14 22:32:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644878080000|2022-02-14 22:34:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644878110000|2022-02-14 22:35:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|9
1644878120000|2022-02-14 22:35:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|14
1644878150000|2022-02-14 22:35:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1644878210000|2022-02-14 22:36:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|10
1644878220000|2022-02-14 22:37:00|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1644878230000|2022-02-14 22:37:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644878240000|2022-02-14 22:37:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644878250000|2022-02-14 22:37:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1644878260000|2022-02-14 22:37:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1644878350000|2022-02-14 22:39:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644878360000|2022-02-14 22:39:20|21.21|21.01|21.22|21.02|21.23|21.03|21.21|21.01|4
1644878370000|2022-02-14 22:39:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644878430000|2022-02-14 22:40:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644878450000|2022-02-14 22:40:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|7
1644878470000|2022-02-14 22:41:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1644878520000|2022-02-14 22:42:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644878550000|2022-02-14 22:42:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644878560000|2022-02-14 22:42:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644878660000|2022-02-14 22:44:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1644878670000|2022-02-14 22:44:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1644878690000|2022-02-14 22:44:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1644878720000|2022-02-14 22:45:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644878730000|2022-02-14 22:45:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1644878740000|2022-02-14 22:45:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1644878750000|2022-02-14 22:45:50|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1644878760000|2022-02-14 22:46:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1644878780000|2022-02-14 22:46:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1644878800000|2022-02-14 22:46:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1644878810000|2022-02-14 22:46:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1644878820000|2022-02-14 22:47:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644879020000|2022-02-14 22:50:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644879030000|2022-02-14 22:50:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644879180000|2022-02-14 22:53:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|7
1644879190000|2022-02-14 22:53:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|10
1644879210000|2022-02-14 22:53:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644879230000|2022-02-14 22:53:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644879240000|2022-02-14 22:54:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1644879260000|2022-02-14 22:54:20|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1644879280000|2022-02-14 22:54:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1644879290000|2022-02-14 22:54:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1644879350000|2022-02-14 22:55:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1644879370000|2022-02-14 22:56:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644879390000|2022-02-14 22:56:30|21.2|21|21.2|21|21.21|21.01|21.2|21|7
1644879400000|2022-02-14 22:56:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1644879410000|2022-02-14 22:56:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|7
1644879430000|2022-02-14 22:57:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1644879440000|2022-02-14 22:57:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|7
1644879450000|2022-02-14 22:57:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644879460000|2022-02-14 22:57:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1644879510000|2022-02-14 22:58:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644879520000|2022-02-14 22:58:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1644879530000|2022-02-14 22:58:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1644879550000|2022-02-14 22:59:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1644879600000|2022-02-14 23:00:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1644879610000|2022-02-14 23:00:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1644879620000|2022-02-14 23:00:20|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|6
1644879630000|2022-02-14 23:00:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1644879660000|2022-02-14 23:01:00|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1644879670000|2022-02-14 23:01:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1644879700000|2022-02-14 23:01:40|21.2|21|21.22|21.02|21.22|21.02|21.2|21|5
1644879710000|2022-02-14 23:01:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644879720000|2022-02-14 23:02:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1644879740000|2022-02-14 23:02:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644879750000|2022-02-14 23:02:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644879760000|2022-02-14 23:02:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1644879770000|2022-02-14 23:02:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644879820000|2022-02-14 23:03:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644879830000|2022-02-14 23:03:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644879840000|2022-02-14 23:04:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|10
1644879850000|2022-02-14 23:04:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|6
1644879870000|2022-02-14 23:04:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644879880000|2022-02-14 23:04:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644879890000|2022-02-14 23:04:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644879910000|2022-02-14 23:05:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644879920000|2022-02-14 23:05:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644879940000|2022-02-14 23:05:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644880030000|2022-02-14 23:07:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644880040000|2022-02-14 23:07:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644880110000|2022-02-14 23:08:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644880120000|2022-02-14 23:08:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1644880130000|2022-02-14 23:08:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644880180000|2022-02-14 23:09:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1644880190000|2022-02-14 23:09:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644880230000|2022-02-14 23:10:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1644880240000|2022-02-14 23:10:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1644880260000|2022-02-14 23:11:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1644880290000|2022-02-14 23:11:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1644880300000|2022-02-14 23:11:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1644969600000|2022-02-16 00:00:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644969610000|2022-02-16 00:00:10|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644969620000|2022-02-16 00:00:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|10
1644969640000|2022-02-16 00:00:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1644969650000|2022-02-16 00:00:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644969660000|2022-02-16 00:01:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644969670000|2022-02-16 00:01:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644969680000|2022-02-16 00:01:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|7
1644969700000|2022-02-16 00:01:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644969710000|2022-02-16 00:01:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1644969720000|2022-02-16 00:02:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|6
1644969730000|2022-02-16 00:02:10|22.16|21.96|22.21|22.01|22.21|22.01|22.16|21.96|8
1644969740000|2022-02-16 00:02:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1644969750000|2022-02-16 00:02:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1644969760000|2022-02-16 00:02:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1644969770000|2022-02-16 00:02:50|22.24|22.04|22.25|22.05|22.25|22.05|22.22|22.02|8
1644969780000|2022-02-16 00:03:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1644969790000|2022-02-16 00:03:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1644969800000|2022-02-16 00:03:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1644969810000|2022-02-16 00:03:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1644969820000|2022-02-16 00:03:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1644969830000|2022-02-16 00:03:50|22.22|22.02|22.22|22.02|22.23|22.03|22.21|22.01|7
1644969840000|2022-02-16 00:04:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1644969850000|2022-02-16 00:04:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644969860000|2022-02-16 00:04:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|10
1644969870000|2022-02-16 00:04:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1644969880000|2022-02-16 00:04:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644969890000|2022-02-16 00:04:50|22.2|22|22.21|22.01|22.21|22.01|22.19|21.99|14
1644969900000|2022-02-16 00:05:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1644969910000|2022-02-16 00:05:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1644969920000|2022-02-16 00:05:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644969950000|2022-02-16 00:05:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1644969960000|2022-02-16 00:06:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644969970000|2022-02-16 00:06:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1644969980000|2022-02-16 00:06:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1644969990000|2022-02-16 00:06:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644970000000|2022-02-16 00:06:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644970010000|2022-02-16 00:06:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644970030000|2022-02-16 00:07:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644970050000|2022-02-16 00:07:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|8
1644970060000|2022-02-16 00:07:40|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644970080000|2022-02-16 00:08:00|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1644970090000|2022-02-16 00:08:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1644970100000|2022-02-16 00:08:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644970110000|2022-02-16 00:08:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644970130000|2022-02-16 00:08:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1644970140000|2022-02-16 00:09:00|22.18|21.98|22.19|21.99|22.19|21.99|22.17|21.97|6
1644970170000|2022-02-16 00:09:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1644970190000|2022-02-16 00:09:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1644970200000|2022-02-16 00:10:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1644970210000|2022-02-16 00:10:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1644970220000|2022-02-16 00:10:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1644970230000|2022-02-16 00:10:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1644970240000|2022-02-16 00:10:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644970250000|2022-02-16 00:10:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644970270000|2022-02-16 00:11:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1644970290000|2022-02-16 00:11:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644970300000|2022-02-16 00:11:40|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1644970310000|2022-02-16 00:11:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1644970320000|2022-02-16 00:12:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|4
1644970390000|2022-02-16 00:13:10|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1644970400000|2022-02-16 00:13:20|22.18|21.98|22.2|22|22.2|22|22.18|21.98|5
1644970420000|2022-02-16 00:13:40|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|6
1644970440000|2022-02-16 00:14:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1644970450000|2022-02-16 00:14:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1644970460000|2022-02-16 00:14:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1644970470000|2022-02-16 00:14:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1644970480000|2022-02-16 00:14:40|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1644970500000|2022-02-16 00:15:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1644970510000|2022-02-16 00:15:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1644970520000|2022-02-16 00:15:20|22.23|22.03|22.23|22.03|22.24|22.04|22.22|22.02|5
1644970530000|2022-02-16 00:15:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|6
1644970540000|2022-02-16 00:15:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1644970560000|2022-02-16 00:16:00|22.23|22.03|22.21|22.01|22.23|22.03|22.21|22.01|2
1644970570000|2022-02-16 00:16:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1644970580000|2022-02-16 00:16:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1644970590000|2022-02-16 00:16:30|22.19|21.99|22.18|21.98|22.2|22|22.18|21.98|6
1644970600000|2022-02-16 00:16:40|22.19|21.99|22.18|21.98|22.19|21.99|22.17|21.97|6
1644970610000|2022-02-16 00:16:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1644970620000|2022-02-16 00:17:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644970640000|2022-02-16 00:17:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644970650000|2022-02-16 00:17:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1644970660000|2022-02-16 00:17:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1644970670000|2022-02-16 00:17:50|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1644970680000|2022-02-16 00:18:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1644970690000|2022-02-16 00:18:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1644970700000|2022-02-16 00:18:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1644970710000|2022-02-16 00:18:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1644970720000|2022-02-16 00:18:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1644970740000|2022-02-16 00:19:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1644970750000|2022-02-16 00:19:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1644970760000|2022-02-16 00:19:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1644970770000|2022-02-16 00:19:30|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|4
1644970780000|2022-02-16 00:19:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1644970790000|2022-02-16 00:19:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|10
1644970800000|2022-02-16 00:20:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1644970810000|2022-02-16 00:20:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1644970820000|2022-02-16 00:20:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1644970830000|2022-02-16 00:20:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1644970840000|2022-02-16 00:20:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1644970860000|2022-02-16 00:21:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644970870000|2022-02-16 00:21:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644970880000|2022-02-16 00:21:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644970890000|2022-02-16 00:21:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644970900000|2022-02-16 00:21:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644970920000|2022-02-16 00:22:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644970930000|2022-02-16 00:22:10|22.05|21.85|22.06|21.86|22.07|21.87|22.05|21.85|6
1644970940000|2022-02-16 00:22:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644970950000|2022-02-16 00:22:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1644970960000|2022-02-16 00:22:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644970970000|2022-02-16 00:22:50|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644970980000|2022-02-16 00:23:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1644970990000|2022-02-16 00:23:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644971000000|2022-02-16 00:23:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644971010000|2022-02-16 00:23:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1644971020000|2022-02-16 00:23:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1644971030000|2022-02-16 00:23:50|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|7
1644971050000|2022-02-16 00:24:10|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|7
1644971060000|2022-02-16 00:24:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644971080000|2022-02-16 00:24:40|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|5
1644971090000|2022-02-16 00:24:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644971100000|2022-02-16 00:25:00|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1644971110000|2022-02-16 00:25:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|8
1644971130000|2022-02-16 00:25:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644971160000|2022-02-16 00:26:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644971170000|2022-02-16 00:26:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644971180000|2022-02-16 00:26:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644971190000|2022-02-16 00:26:30|22.06|21.86|22.05|21.85|22.06|21.86|22.04|21.84|6
1644971200000|2022-02-16 00:26:40|22.04|21.84|22.06|21.86|22.06|21.86|22.04|21.84|4
1644971210000|2022-02-16 00:26:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644971220000|2022-02-16 00:27:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1644971230000|2022-02-16 00:27:10|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|6
1644971270000|2022-02-16 00:27:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644971290000|2022-02-16 00:28:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1644971300000|2022-02-16 00:28:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1644971310000|2022-02-16 00:28:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644971320000|2022-02-16 00:28:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644971330000|2022-02-16 00:28:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644971350000|2022-02-16 00:29:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1644971360000|2022-02-16 00:29:20|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644971400000|2022-02-16 00:30:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644971410000|2022-02-16 00:30:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644971440000|2022-02-16 00:30:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644971450000|2022-02-16 00:30:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644971460000|2022-02-16 00:31:00|21.99|21.79|21.99|21.79|22|21.8|21.98|21.78|7
1644971470000|2022-02-16 00:31:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644971480000|2022-02-16 00:31:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644971490000|2022-02-16 00:31:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1644971550000|2022-02-16 00:32:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644971560000|2022-02-16 00:32:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644971570000|2022-02-16 00:32:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644971590000|2022-02-16 00:33:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644971600000|2022-02-16 00:33:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1644971630000|2022-02-16 00:33:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644971640000|2022-02-16 00:34:00|22.03|21.83|22.04|21.84|22.05|21.85|22.03|21.83|8
1644971670000|2022-02-16 00:34:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1644971680000|2022-02-16 00:34:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644971690000|2022-02-16 00:34:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|10
1644971700000|2022-02-16 00:35:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1644971710000|2022-02-16 00:35:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|8
1644971720000|2022-02-16 00:35:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644971760000|2022-02-16 00:36:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1644971770000|2022-02-16 00:36:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1644971790000|2022-02-16 00:36:30|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|4
1644971800000|2022-02-16 00:36:40|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|6
1644971810000|2022-02-16 00:36:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644971830000|2022-02-16 00:37:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644971860000|2022-02-16 00:37:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644971870000|2022-02-16 00:37:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644971890000|2022-02-16 00:38:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644971920000|2022-02-16 00:38:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644971940000|2022-02-16 00:39:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644971950000|2022-02-16 00:39:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1644971960000|2022-02-16 00:39:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1644971980000|2022-02-16 00:39:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644971990000|2022-02-16 00:39:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|10
1644972000000|2022-02-16 00:40:00|22.04|21.84|22.05|21.85|22.05|21.85|22.03|21.83|4
1644972010000|2022-02-16 00:40:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644972020000|2022-02-16 00:40:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644972050000|2022-02-16 00:40:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644972070000|2022-02-16 00:41:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644972090000|2022-02-16 00:41:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644972120000|2022-02-16 00:42:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1644972140000|2022-02-16 00:42:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644972150000|2022-02-16 00:42:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1644972160000|2022-02-16 00:42:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|8
1644972200000|2022-02-16 00:43:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644972210000|2022-02-16 00:43:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644972290000|2022-02-16 00:44:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644972310000|2022-02-16 00:45:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1644972320000|2022-02-16 00:45:20|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|6
1644972390000|2022-02-16 00:46:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1644972400000|2022-02-16 00:46:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644972410000|2022-02-16 00:46:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644972420000|2022-02-16 00:47:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644972430000|2022-02-16 00:47:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|8
1644972450000|2022-02-16 00:47:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644972460000|2022-02-16 00:47:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1644972490000|2022-02-16 00:48:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644972530000|2022-02-16 00:48:50|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|3
1644972540000|2022-02-16 00:49:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1644972550000|2022-02-16 00:49:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644972560000|2022-02-16 00:49:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644972570000|2022-02-16 00:49:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|9
1644972580000|2022-02-16 00:49:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644972590000|2022-02-16 00:49:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644972600000|2022-02-16 00:50:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644972620000|2022-02-16 00:50:20|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1644972630000|2022-02-16 00:50:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1644972660000|2022-02-16 00:51:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|7
1644972710000|2022-02-16 00:51:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644972720000|2022-02-16 00:52:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644972780000|2022-02-16 00:53:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644972800000|2022-02-16 00:53:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644972820000|2022-02-16 00:53:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644972830000|2022-02-16 00:53:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644972880000|2022-02-16 00:54:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644972890000|2022-02-16 00:54:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644972910000|2022-02-16 00:55:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644972920000|2022-02-16 00:55:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644972930000|2022-02-16 00:55:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1644972940000|2022-02-16 00:55:40|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644972950000|2022-02-16 00:55:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644972960000|2022-02-16 00:56:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644972970000|2022-02-16 00:56:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|6
1644972980000|2022-02-16 00:56:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1644972990000|2022-02-16 00:56:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644973020000|2022-02-16 00:57:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|7
1644973030000|2022-02-16 00:57:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644973040000|2022-02-16 00:57:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644973060000|2022-02-16 00:57:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1644973080000|2022-02-16 00:58:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644973090000|2022-02-16 00:58:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644973110000|2022-02-16 00:58:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1644973150000|2022-02-16 00:59:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644973190000|2022-02-16 00:59:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|7
1644973200000|2022-02-16 01:00:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644973210000|2022-02-16 01:00:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644973230000|2022-02-16 01:00:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644973250000|2022-02-16 01:00:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644973290000|2022-02-16 01:01:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644973310000|2022-02-16 01:01:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1644973320000|2022-02-16 01:02:00|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|7
1644973330000|2022-02-16 01:02:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644973360000|2022-02-16 01:02:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644973370000|2022-02-16 01:02:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1644973380000|2022-02-16 01:03:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644973390000|2022-02-16 01:03:10|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644973400000|2022-02-16 01:03:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644973430000|2022-02-16 01:03:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1644973450000|2022-02-16 01:04:10|21.98|21.78|22|21.8|22|21.8|21.98|21.78|3
1644973460000|2022-02-16 01:04:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644973500000|2022-02-16 01:05:00|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1644973510000|2022-02-16 01:05:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644973520000|2022-02-16 01:05:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|6
1644973530000|2022-02-16 01:05:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644973540000|2022-02-16 01:05:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1644973550000|2022-02-16 01:05:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644973570000|2022-02-16 01:06:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644973580000|2022-02-16 01:06:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1644973620000|2022-02-16 01:07:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1644973670000|2022-02-16 01:07:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1644973680000|2022-02-16 01:08:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644973700000|2022-02-16 01:08:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644973710000|2022-02-16 01:08:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|9
1644973720000|2022-02-16 01:08:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644973730000|2022-02-16 01:08:50|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1644973740000|2022-02-16 01:09:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644973820000|2022-02-16 01:10:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1644973830000|2022-02-16 01:10:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1644973840000|2022-02-16 01:10:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644973850000|2022-02-16 01:10:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644973860000|2022-02-16 01:11:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644973870000|2022-02-16 01:11:10|21.95|21.75|21.97|21.77|21.98|21.78|21.95|21.75|7
1644973890000|2022-02-16 01:11:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1644973950000|2022-02-16 01:12:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644973960000|2022-02-16 01:12:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644974030000|2022-02-16 01:13:50|21.94|21.74|21.93|21.73|21.95|21.75|21.92|21.72|8
1644974040000|2022-02-16 01:14:00|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|4
1644974050000|2022-02-16 01:14:10|21.9|21.7|21.89|21.69|21.91|21.71|21.89|21.69|6
1644974060000|2022-02-16 01:14:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644974070000|2022-02-16 01:14:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644974080000|2022-02-16 01:14:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|15
1644974090000|2022-02-16 01:14:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644974100000|2022-02-16 01:15:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644974110000|2022-02-16 01:15:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644974120000|2022-02-16 01:15:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644974140000|2022-02-16 01:15:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644974150000|2022-02-16 01:15:50|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644974190000|2022-02-16 01:16:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644974210000|2022-02-16 01:16:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1644974220000|2022-02-16 01:17:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644974240000|2022-02-16 01:17:20|21.89|21.69|21.91|21.71|21.91|21.71|21.89|21.69|3
1644974250000|2022-02-16 01:17:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644974260000|2022-02-16 01:17:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644974270000|2022-02-16 01:17:50|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644974290000|2022-02-16 01:18:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644974330000|2022-02-16 01:18:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644974340000|2022-02-16 01:19:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644974360000|2022-02-16 01:19:20|21.89|21.69|21.85|21.65|21.89|21.69|21.85|21.65|5
1644974370000|2022-02-16 01:19:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644974380000|2022-02-16 01:19:40|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|6
1644974390000|2022-02-16 01:19:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1644974400000|2022-02-16 01:20:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644974420000|2022-02-16 01:20:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644974430000|2022-02-16 01:20:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1644974440000|2022-02-16 01:20:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644974450000|2022-02-16 01:20:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644974490000|2022-02-16 01:21:30|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|4
1644974500000|2022-02-16 01:21:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|10
1644974510000|2022-02-16 01:21:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644974520000|2022-02-16 01:22:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644974530000|2022-02-16 01:22:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644974540000|2022-02-16 01:22:20|21.87|21.67|21.88|21.68|21.88|21.68|21.86|21.66|8
1644974550000|2022-02-16 01:22:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644974570000|2022-02-16 01:22:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644974580000|2022-02-16 01:23:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644974590000|2022-02-16 01:23:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644974600000|2022-02-16 01:23:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644974650000|2022-02-16 01:24:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644974660000|2022-02-16 01:24:20|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|4
1644974680000|2022-02-16 01:24:40|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|7
1644974690000|2022-02-16 01:24:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644974700000|2022-02-16 01:25:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644974710000|2022-02-16 01:25:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644974720000|2022-02-16 01:25:20|21.88|21.68|21.89|21.69|21.9|21.7|21.88|21.68|4
1644974730000|2022-02-16 01:25:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644974740000|2022-02-16 01:25:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644974750000|2022-02-16 01:25:50|21.89|21.69|21.9|21.7|21.9|21.7|21.88|21.68|6
1644974760000|2022-02-16 01:26:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644974770000|2022-02-16 01:26:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644974780000|2022-02-16 01:26:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644974790000|2022-02-16 01:26:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644974800000|2022-02-16 01:26:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644974810000|2022-02-16 01:26:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644974820000|2022-02-16 01:27:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1644974830000|2022-02-16 01:27:10|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|9
1644974840000|2022-02-16 01:27:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644974850000|2022-02-16 01:27:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|7
1644974860000|2022-02-16 01:27:40|21.89|21.69|21.91|21.71|21.91|21.71|21.89|21.69|5
1644974870000|2022-02-16 01:27:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|8
1644974890000|2022-02-16 01:28:10|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|3
1644974900000|2022-02-16 01:28:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644974910000|2022-02-16 01:28:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644974920000|2022-02-16 01:28:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644974930000|2022-02-16 01:28:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644974940000|2022-02-16 01:29:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644974990000|2022-02-16 01:29:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644975010000|2022-02-16 01:30:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644975020000|2022-02-16 01:30:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644975030000|2022-02-16 01:30:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644975040000|2022-02-16 01:30:40|21.92|21.72|21.89|21.69|21.93|21.73|21.89|21.69|6
1644975050000|2022-02-16 01:30:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644975070000|2022-02-16 01:31:10|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|7
1644975080000|2022-02-16 01:31:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644975090000|2022-02-16 01:31:30|21.88|21.68|21.89|21.69|21.9|21.7|21.88|21.68|6
1644975100000|2022-02-16 01:31:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644975110000|2022-02-16 01:31:50|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|7
1644975120000|2022-02-16 01:32:00|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|8
1644975130000|2022-02-16 01:32:10|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|10
1644975140000|2022-02-16 01:32:20|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|8
1644975150000|2022-02-16 01:32:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644975160000|2022-02-16 01:32:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1644975170000|2022-02-16 01:32:50|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|4
1644975180000|2022-02-16 01:33:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644975190000|2022-02-16 01:33:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644975200000|2022-02-16 01:33:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644975210000|2022-02-16 01:33:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644975220000|2022-02-16 01:33:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644975230000|2022-02-16 01:33:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|11
1644975240000|2022-02-16 01:34:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|9
1644975250000|2022-02-16 01:34:10|21.9|21.7|21.89|21.69|21.9|21.7|21.88|21.68|6
1644975260000|2022-02-16 01:34:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|9
1644975270000|2022-02-16 01:34:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|17
1644975280000|2022-02-16 01:34:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644975290000|2022-02-16 01:34:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644975300000|2022-02-16 01:35:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644975310000|2022-02-16 01:35:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644975330000|2022-02-16 01:35:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644975340000|2022-02-16 01:35:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644975350000|2022-02-16 01:35:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644975360000|2022-02-16 01:36:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644975370000|2022-02-16 01:36:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644975380000|2022-02-16 01:36:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644975390000|2022-02-16 01:36:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1644975400000|2022-02-16 01:36:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644975410000|2022-02-16 01:36:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644975420000|2022-02-16 01:37:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644975430000|2022-02-16 01:37:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644975440000|2022-02-16 01:37:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1644975450000|2022-02-16 01:37:30|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644975460000|2022-02-16 01:37:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644975470000|2022-02-16 01:37:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1644975480000|2022-02-16 01:38:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644975490000|2022-02-16 01:38:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|7
1644975500000|2022-02-16 01:38:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1644975510000|2022-02-16 01:38:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644975520000|2022-02-16 01:38:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644975530000|2022-02-16 01:38:50|21.85|21.65|21.82|21.62|21.86|21.66|21.82|21.62|8
1644975540000|2022-02-16 01:39:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1644975550000|2022-02-16 01:39:10|21.84|21.64|21.84|21.64|21.84|21.64|21.82|21.62|13
1644975560000|2022-02-16 01:39:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644975570000|2022-02-16 01:39:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644975580000|2022-02-16 01:39:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|12
1644975590000|2022-02-16 01:39:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644975600000|2022-02-16 01:40:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|11
1644975610000|2022-02-16 01:40:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|12
1644975620000|2022-02-16 01:40:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644975630000|2022-02-16 01:40:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1644975640000|2022-02-16 01:40:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644975650000|2022-02-16 01:40:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644975660000|2022-02-16 01:41:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644975690000|2022-02-16 01:41:30|21.8|21.6|21.8|21.6|21.81|21.61|21.79|21.59|7
1644975700000|2022-02-16 01:41:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644975710000|2022-02-16 01:41:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|7
1644975720000|2022-02-16 01:42:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644975730000|2022-02-16 01:42:10|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|11
1644975740000|2022-02-16 01:42:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|9
1644975750000|2022-02-16 01:42:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|7
1644975760000|2022-02-16 01:42:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644975770000|2022-02-16 01:42:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644975780000|2022-02-16 01:43:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644975790000|2022-02-16 01:43:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644975800000|2022-02-16 01:43:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|10
1644975810000|2022-02-16 01:43:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644975820000|2022-02-16 01:43:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1644975830000|2022-02-16 01:43:50|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|7
1644975840000|2022-02-16 01:44:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644975850000|2022-02-16 01:44:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644975860000|2022-02-16 01:44:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|11
1644975870000|2022-02-16 01:44:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644975880000|2022-02-16 01:44:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644975890000|2022-02-16 01:44:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|6
1644975900000|2022-02-16 01:45:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644975920000|2022-02-16 01:45:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644975930000|2022-02-16 01:45:30|21.84|21.64|21.87|21.67|21.87|21.67|21.84|21.64|11
1644975940000|2022-02-16 01:45:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644975950000|2022-02-16 01:45:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|7
1644975960000|2022-02-16 01:46:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1644975970000|2022-02-16 01:46:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644975980000|2022-02-16 01:46:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644975990000|2022-02-16 01:46:30|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|8
1644976000000|2022-02-16 01:46:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644976010000|2022-02-16 01:46:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644976020000|2022-02-16 01:47:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644976060000|2022-02-16 01:47:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644976070000|2022-02-16 01:47:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|10
1644976080000|2022-02-16 01:48:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644976090000|2022-02-16 01:48:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|8
1644976100000|2022-02-16 01:48:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644976110000|2022-02-16 01:48:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644976120000|2022-02-16 01:48:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644976140000|2022-02-16 01:49:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1644976150000|2022-02-16 01:49:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|8
1644976160000|2022-02-16 01:49:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644976170000|2022-02-16 01:49:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644976180000|2022-02-16 01:49:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644976190000|2022-02-16 01:49:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644976210000|2022-02-16 01:50:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644976220000|2022-02-16 01:50:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1644976230000|2022-02-16 01:50:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1644976250000|2022-02-16 01:50:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644976260000|2022-02-16 01:51:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644976270000|2022-02-16 01:51:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644976280000|2022-02-16 01:51:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644976290000|2022-02-16 01:51:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644976300000|2022-02-16 01:51:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644976310000|2022-02-16 01:51:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644976320000|2022-02-16 01:52:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644976330000|2022-02-16 01:52:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644976340000|2022-02-16 01:52:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1644976350000|2022-02-16 01:52:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|10
1644976360000|2022-02-16 01:52:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|10
1644976370000|2022-02-16 01:52:50|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|11
1644976380000|2022-02-16 01:53:00|21.8|21.6|21.79|21.59|21.81|21.61|21.79|21.59|6
1644976390000|2022-02-16 01:53:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1644976400000|2022-02-16 01:53:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644976410000|2022-02-16 01:53:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1644976420000|2022-02-16 01:53:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644976430000|2022-02-16 01:53:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644976440000|2022-02-16 01:54:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644976450000|2022-02-16 01:54:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1644976460000|2022-02-16 01:54:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644976470000|2022-02-16 01:54:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|7
1644976480000|2022-02-16 01:54:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644976500000|2022-02-16 01:55:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644976510000|2022-02-16 01:55:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1644976530000|2022-02-16 01:55:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644976540000|2022-02-16 01:55:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644976550000|2022-02-16 01:55:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644976580000|2022-02-16 01:56:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1644976620000|2022-02-16 01:57:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644976630000|2022-02-16 01:57:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644976640000|2022-02-16 01:57:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644976650000|2022-02-16 01:57:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644976660000|2022-02-16 01:57:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644976690000|2022-02-16 01:58:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1644976730000|2022-02-16 01:58:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1644976740000|2022-02-16 01:59:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644976750000|2022-02-16 01:59:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|7
1644976770000|2022-02-16 01:59:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644976780000|2022-02-16 01:59:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644976800000|2022-02-16 02:00:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1644976810000|2022-02-16 02:00:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|8
1644976850000|2022-02-16 02:00:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644976860000|2022-02-16 02:01:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644976870000|2022-02-16 02:01:10|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|6
1644976880000|2022-02-16 02:01:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1644976890000|2022-02-16 02:01:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1644976910000|2022-02-16 02:01:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644976920000|2022-02-16 02:02:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644976930000|2022-02-16 02:02:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644976950000|2022-02-16 02:02:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644976960000|2022-02-16 02:02:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|7
1644976980000|2022-02-16 02:03:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|8
1644976990000|2022-02-16 02:03:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644977000000|2022-02-16 02:03:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644977010000|2022-02-16 02:03:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644977020000|2022-02-16 02:03:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977030000|2022-02-16 02:03:50|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644977040000|2022-02-16 02:04:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644977050000|2022-02-16 02:04:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977120000|2022-02-16 02:05:20|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644977190000|2022-02-16 02:06:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977210000|2022-02-16 02:06:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644977250000|2022-02-16 02:07:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644977260000|2022-02-16 02:07:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1644977280000|2022-02-16 02:08:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644977370000|2022-02-16 02:09:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977380000|2022-02-16 02:09:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977410000|2022-02-16 02:10:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644977420000|2022-02-16 02:10:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644977430000|2022-02-16 02:10:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977440000|2022-02-16 02:10:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977490000|2022-02-16 02:11:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1644977500000|2022-02-16 02:11:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644977520000|2022-02-16 02:12:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977530000|2022-02-16 02:12:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977540000|2022-02-16 02:12:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977560000|2022-02-16 02:12:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977570000|2022-02-16 02:12:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644977580000|2022-02-16 02:13:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977590000|2022-02-16 02:13:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1644977600000|2022-02-16 02:13:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644977620000|2022-02-16 02:13:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977640000|2022-02-16 02:14:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977660000|2022-02-16 02:14:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644977670000|2022-02-16 02:14:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644977680000|2022-02-16 02:14:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977700000|2022-02-16 02:15:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644977710000|2022-02-16 02:15:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644977720000|2022-02-16 02:15:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|9
1644977730000|2022-02-16 02:15:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644977740000|2022-02-16 02:15:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644977750000|2022-02-16 02:15:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644977760000|2022-02-16 02:16:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977790000|2022-02-16 02:16:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644977800000|2022-02-16 02:16:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644977860000|2022-02-16 02:17:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644977870000|2022-02-16 02:17:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644977900000|2022-02-16 02:18:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644977940000|2022-02-16 02:19:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644977970000|2022-02-16 02:19:30|21.82|21.62|21.83|21.63|21.84|21.64|21.82|21.62|4
1644977980000|2022-02-16 02:19:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644978030000|2022-02-16 02:20:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644978040000|2022-02-16 02:20:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1644978060000|2022-02-16 02:21:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644978070000|2022-02-16 02:21:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644978090000|2022-02-16 02:21:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1644978100000|2022-02-16 02:21:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644978110000|2022-02-16 02:21:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644978120000|2022-02-16 02:22:00|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1644978130000|2022-02-16 02:22:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1644978140000|2022-02-16 02:22:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644978150000|2022-02-16 02:22:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644978160000|2022-02-16 02:22:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644978200000|2022-02-16 02:23:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644978240000|2022-02-16 02:24:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644978250000|2022-02-16 02:24:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644978260000|2022-02-16 02:24:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644978270000|2022-02-16 02:24:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644978320000|2022-02-16 02:25:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644978330000|2022-02-16 02:25:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644978340000|2022-02-16 02:25:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|10
1644978350000|2022-02-16 02:25:50|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|6
1644978360000|2022-02-16 02:26:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1644978370000|2022-02-16 02:26:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644978430000|2022-02-16 02:27:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978450000|2022-02-16 02:27:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644978480000|2022-02-16 02:28:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644978490000|2022-02-16 02:28:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978530000|2022-02-16 02:28:50|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644978540000|2022-02-16 02:29:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644978570000|2022-02-16 02:29:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978610000|2022-02-16 02:30:10|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644978620000|2022-02-16 02:30:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644978640000|2022-02-16 02:30:40|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1644978700000|2022-02-16 02:31:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1644978710000|2022-02-16 02:31:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1644978720000|2022-02-16 02:32:00|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644978750000|2022-02-16 02:32:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644978770000|2022-02-16 02:32:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644978790000|2022-02-16 02:33:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978800000|2022-02-16 02:33:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644978830000|2022-02-16 02:33:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644978840000|2022-02-16 02:34:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|8
1644978850000|2022-02-16 02:34:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978860000|2022-02-16 02:34:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644978870000|2022-02-16 02:34:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644978880000|2022-02-16 02:34:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1644978890000|2022-02-16 02:34:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644978900000|2022-02-16 02:35:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1644978910000|2022-02-16 02:35:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1644978950000|2022-02-16 02:35:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644978990000|2022-02-16 02:36:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644979000000|2022-02-16 02:36:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644979010000|2022-02-16 02:36:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644979020000|2022-02-16 02:37:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644979030000|2022-02-16 02:37:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644979090000|2022-02-16 02:38:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644979120000|2022-02-16 02:38:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644979140000|2022-02-16 02:39:00|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644979170000|2022-02-16 02:39:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1644979180000|2022-02-16 02:39:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1644979200000|2022-02-16 02:40:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644979210000|2022-02-16 02:40:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|7
1644979220000|2022-02-16 02:40:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644979230000|2022-02-16 02:40:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644979270000|2022-02-16 02:41:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644979280000|2022-02-16 02:41:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644979290000|2022-02-16 02:41:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|8
1644979300000|2022-02-16 02:41:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644979330000|2022-02-16 02:42:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644979370000|2022-02-16 02:42:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644979380000|2022-02-16 02:43:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644979400000|2022-02-16 02:43:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644979410000|2022-02-16 02:43:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644979420000|2022-02-16 02:43:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644979430000|2022-02-16 02:43:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644979440000|2022-02-16 02:44:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644979450000|2022-02-16 02:44:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1644979470000|2022-02-16 02:44:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644979480000|2022-02-16 02:44:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644979490000|2022-02-16 02:44:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644979500000|2022-02-16 02:45:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644979510000|2022-02-16 02:45:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644979530000|2022-02-16 02:45:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644979540000|2022-02-16 02:45:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644979550000|2022-02-16 02:45:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644979560000|2022-02-16 02:46:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644979570000|2022-02-16 02:46:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644979580000|2022-02-16 02:46:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644979590000|2022-02-16 02:46:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644979600000|2022-02-16 02:46:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1644979610000|2022-02-16 02:46:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644979630000|2022-02-16 02:47:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644979660000|2022-02-16 02:47:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644979670000|2022-02-16 02:47:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|10
1644979680000|2022-02-16 02:48:00|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|6
1644979690000|2022-02-16 02:48:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|17
1644979730000|2022-02-16 02:48:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644979740000|2022-02-16 02:49:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644979750000|2022-02-16 02:49:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644979890000|2022-02-16 02:51:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644979900000|2022-02-16 02:51:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644979980000|2022-02-16 02:53:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644980060000|2022-02-16 02:54:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644980080000|2022-02-16 02:54:40|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644980090000|2022-02-16 02:54:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644980130000|2022-02-16 02:55:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644980150000|2022-02-16 02:55:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644980160000|2022-02-16 02:56:00|21.87|21.67|21.89|21.69|21.89|21.69|21.87|21.67|5
1644980170000|2022-02-16 02:56:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644980180000|2022-02-16 02:56:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980210000|2022-02-16 02:56:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644980230000|2022-02-16 02:57:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644980240000|2022-02-16 02:57:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644980280000|2022-02-16 02:58:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980290000|2022-02-16 02:58:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980340000|2022-02-16 02:59:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644980360000|2022-02-16 02:59:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644980370000|2022-02-16 02:59:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644980380000|2022-02-16 02:59:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644980390000|2022-02-16 02:59:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644980400000|2022-02-16 03:00:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644980410000|2022-02-16 03:00:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644980420000|2022-02-16 03:00:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644980460000|2022-02-16 03:01:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644980470000|2022-02-16 03:01:10|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|4
1644980480000|2022-02-16 03:01:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644980500000|2022-02-16 03:01:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980510000|2022-02-16 03:01:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644980580000|2022-02-16 03:03:00|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|4
1644980600000|2022-02-16 03:03:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644980610000|2022-02-16 03:03:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644980620000|2022-02-16 03:03:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980630000|2022-02-16 03:03:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644980640000|2022-02-16 03:04:00|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|9
1644980660000|2022-02-16 03:04:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644980730000|2022-02-16 03:05:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644980750000|2022-02-16 03:05:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644980760000|2022-02-16 03:06:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644980770000|2022-02-16 03:06:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644980790000|2022-02-16 03:06:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644980800000|2022-02-16 03:06:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644980810000|2022-02-16 03:06:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644980820000|2022-02-16 03:07:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644980830000|2022-02-16 03:07:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644980840000|2022-02-16 03:07:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644980860000|2022-02-16 03:07:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644980880000|2022-02-16 03:08:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644980890000|2022-02-16 03:08:10|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|6
1644980900000|2022-02-16 03:08:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644980910000|2022-02-16 03:08:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1644980950000|2022-02-16 03:09:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|9
1644980960000|2022-02-16 03:09:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644980970000|2022-02-16 03:09:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1644980980000|2022-02-16 03:09:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644981000000|2022-02-16 03:10:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644981040000|2022-02-16 03:10:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644981050000|2022-02-16 03:10:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644981060000|2022-02-16 03:11:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644981070000|2022-02-16 03:11:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1644981080000|2022-02-16 03:11:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644981100000|2022-02-16 03:11:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644981120000|2022-02-16 03:12:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644981210000|2022-02-16 03:13:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644981220000|2022-02-16 03:13:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644981230000|2022-02-16 03:13:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644981240000|2022-02-16 03:14:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644981280000|2022-02-16 03:14:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644981290000|2022-02-16 03:14:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644981300000|2022-02-16 03:15:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644981420000|2022-02-16 03:17:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644981460000|2022-02-16 03:17:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644981470000|2022-02-16 03:17:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1644981480000|2022-02-16 03:18:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644981490000|2022-02-16 03:18:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644981520000|2022-02-16 03:18:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644981530000|2022-02-16 03:18:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644981540000|2022-02-16 03:19:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644981560000|2022-02-16 03:19:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644981600000|2022-02-16 03:20:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644981650000|2022-02-16 03:20:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644981670000|2022-02-16 03:21:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644981680000|2022-02-16 03:21:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644981700000|2022-02-16 03:21:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644981740000|2022-02-16 03:22:20|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|8
1644981760000|2022-02-16 03:22:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644981770000|2022-02-16 03:22:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644981780000|2022-02-16 03:23:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1644981790000|2022-02-16 03:23:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644981800000|2022-02-16 03:23:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1644981840000|2022-02-16 03:24:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644981860000|2022-02-16 03:24:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644981870000|2022-02-16 03:24:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644981880000|2022-02-16 03:24:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644981890000|2022-02-16 03:24:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644981910000|2022-02-16 03:25:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644981920000|2022-02-16 03:25:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1644981930000|2022-02-16 03:25:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644981940000|2022-02-16 03:25:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644982020000|2022-02-16 03:27:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644982050000|2022-02-16 03:27:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644982070000|2022-02-16 03:27:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644982120000|2022-02-16 03:28:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644982130000|2022-02-16 03:28:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644982140000|2022-02-16 03:29:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644982260000|2022-02-16 03:31:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644982280000|2022-02-16 03:31:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|15
1644982290000|2022-02-16 03:31:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1644982300000|2022-02-16 03:31:40|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|3
1644982310000|2022-02-16 03:31:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|12
1644982330000|2022-02-16 03:32:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|8
1644982340000|2022-02-16 03:32:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644982350000|2022-02-16 03:32:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644982360000|2022-02-16 03:32:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644982370000|2022-02-16 03:32:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|9
1644982380000|2022-02-16 03:33:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|9
1644982390000|2022-02-16 03:33:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644982400000|2022-02-16 03:33:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644982470000|2022-02-16 03:34:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644982490000|2022-02-16 03:34:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644982500000|2022-02-16 03:35:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644982540000|2022-02-16 03:35:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644982570000|2022-02-16 03:36:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644982610000|2022-02-16 03:36:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644982620000|2022-02-16 03:37:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644982630000|2022-02-16 03:37:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|7
1644982640000|2022-02-16 03:37:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644982660000|2022-02-16 03:37:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644982670000|2022-02-16 03:37:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644982700000|2022-02-16 03:38:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1644982710000|2022-02-16 03:38:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644982720000|2022-02-16 03:38:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644982730000|2022-02-16 03:38:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644982740000|2022-02-16 03:39:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644982750000|2022-02-16 03:39:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644982780000|2022-02-16 03:39:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644982790000|2022-02-16 03:39:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644982800000|2022-02-16 03:40:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644982810000|2022-02-16 03:40:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644982870000|2022-02-16 03:41:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644982900000|2022-02-16 03:41:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644982910000|2022-02-16 03:41:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644982920000|2022-02-16 03:42:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644982960000|2022-02-16 03:42:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644983000000|2022-02-16 03:43:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644983030000|2022-02-16 03:43:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644983100000|2022-02-16 03:45:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644983120000|2022-02-16 03:45:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644983130000|2022-02-16 03:45:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644983140000|2022-02-16 03:45:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644983150000|2022-02-16 03:45:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644983170000|2022-02-16 03:46:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644983180000|2022-02-16 03:46:20|21.96|21.76|21.95|21.75|21.96|21.76|21.94|21.74|6
1644983190000|2022-02-16 03:46:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644983210000|2022-02-16 03:46:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1644983220000|2022-02-16 03:47:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644983260000|2022-02-16 03:47:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644983270000|2022-02-16 03:47:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644983290000|2022-02-16 03:48:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644983340000|2022-02-16 03:49:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644983360000|2022-02-16 03:49:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644983380000|2022-02-16 03:49:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983390000|2022-02-16 03:49:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644983400000|2022-02-16 03:50:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644983410000|2022-02-16 03:50:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644983420000|2022-02-16 03:50:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644983430000|2022-02-16 03:50:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644983440000|2022-02-16 03:50:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644983450000|2022-02-16 03:50:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644983460000|2022-02-16 03:51:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1644983490000|2022-02-16 03:51:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644983500000|2022-02-16 03:51:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983510000|2022-02-16 03:51:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644983520000|2022-02-16 03:52:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983530000|2022-02-16 03:52:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644983540000|2022-02-16 03:52:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644983600000|2022-02-16 03:53:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644983620000|2022-02-16 03:53:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644983630000|2022-02-16 03:53:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983670000|2022-02-16 03:54:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644983680000|2022-02-16 03:54:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644983690000|2022-02-16 03:54:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|12
1644983700000|2022-02-16 03:55:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983720000|2022-02-16 03:55:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644983730000|2022-02-16 03:55:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644983750000|2022-02-16 03:55:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644983760000|2022-02-16 03:56:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644983780000|2022-02-16 03:56:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644983790000|2022-02-16 03:56:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644983800000|2022-02-16 03:56:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644983920000|2022-02-16 03:58:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644983950000|2022-02-16 03:59:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644983960000|2022-02-16 03:59:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644983980000|2022-02-16 03:59:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644984030000|2022-02-16 04:00:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644984040000|2022-02-16 04:00:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644984060000|2022-02-16 04:01:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644984070000|2022-02-16 04:01:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644984080000|2022-02-16 04:01:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644984100000|2022-02-16 04:01:40|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644984180000|2022-02-16 04:03:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644984190000|2022-02-16 04:03:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644984210000|2022-02-16 04:03:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644984220000|2022-02-16 04:03:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1644984270000|2022-02-16 04:04:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644984290000|2022-02-16 04:04:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644984300000|2022-02-16 04:05:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1644984310000|2022-02-16 04:05:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644984390000|2022-02-16 04:06:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644984420000|2022-02-16 04:07:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644984450000|2022-02-16 04:07:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644984520000|2022-02-16 04:08:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644984540000|2022-02-16 04:09:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644984550000|2022-02-16 04:09:10|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|4
1644984560000|2022-02-16 04:09:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644984580000|2022-02-16 04:09:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644984600000|2022-02-16 04:10:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|10
1644984610000|2022-02-16 04:10:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644984620000|2022-02-16 04:10:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644984630000|2022-02-16 04:10:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644984640000|2022-02-16 04:10:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644984650000|2022-02-16 04:10:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644984670000|2022-02-16 04:11:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644984690000|2022-02-16 04:11:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644984700000|2022-02-16 04:11:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644984710000|2022-02-16 04:11:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644984730000|2022-02-16 04:12:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644984750000|2022-02-16 04:12:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644984770000|2022-02-16 04:12:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644984780000|2022-02-16 04:13:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644984790000|2022-02-16 04:13:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1644984800000|2022-02-16 04:13:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644984810000|2022-02-16 04:13:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644984830000|2022-02-16 04:13:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|3
1644984850000|2022-02-16 04:14:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644984860000|2022-02-16 04:14:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1644984870000|2022-02-16 04:14:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1644984880000|2022-02-16 04:14:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1644984890000|2022-02-16 04:14:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644984900000|2022-02-16 04:15:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644984910000|2022-02-16 04:15:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|11
1644984920000|2022-02-16 04:15:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644984930000|2022-02-16 04:15:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1644984950000|2022-02-16 04:15:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644984990000|2022-02-16 04:16:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644985000000|2022-02-16 04:16:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644985010000|2022-02-16 04:16:50|21.82|21.62|21.81|21.61|21.83|21.63|21.81|21.61|8
1644985030000|2022-02-16 04:17:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644985050000|2022-02-16 04:17:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644985060000|2022-02-16 04:17:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1644985070000|2022-02-16 04:17:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644985080000|2022-02-16 04:18:00|21.79|21.59|21.78|21.58|21.8|21.6|21.78|21.58|8
1644985090000|2022-02-16 04:18:10|21.79|21.59|21.77|21.57|21.79|21.59|21.77|21.57|13
1644985100000|2022-02-16 04:18:20|21.76|21.56|21.76|21.56|21.77|21.57|21.75|21.55|11
1644985110000|2022-02-16 04:18:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1644985120000|2022-02-16 04:18:40|21.75|21.55|21.74|21.54|21.76|21.56|21.74|21.54|12
1644985130000|2022-02-16 04:18:50|21.75|21.55|21.69|21.49|21.75|21.55|21.69|21.49|15
1644985140000|2022-02-16 04:19:00|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|6
1644985150000|2022-02-16 04:19:10|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644985160000|2022-02-16 04:19:20|21.71|21.51|21.72|21.52|21.73|21.53|21.71|21.51|6
1644985170000|2022-02-16 04:19:30|21.73|21.53|21.72|21.52|21.73|21.53|21.71|21.51|4
1644985180000|2022-02-16 04:19:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|7
1644985190000|2022-02-16 04:19:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1644985200000|2022-02-16 04:20:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1644985210000|2022-02-16 04:20:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1644985220000|2022-02-16 04:20:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1644985230000|2022-02-16 04:20:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1644985240000|2022-02-16 04:20:40|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|6
1644985250000|2022-02-16 04:20:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644985260000|2022-02-16 04:21:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644985270000|2022-02-16 04:21:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644985280000|2022-02-16 04:21:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1644985290000|2022-02-16 04:21:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1644985300000|2022-02-16 04:21:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644985310000|2022-02-16 04:21:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644985320000|2022-02-16 04:22:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644985330000|2022-02-16 04:22:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644985340000|2022-02-16 04:22:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644985350000|2022-02-16 04:22:30|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|3
1644985360000|2022-02-16 04:22:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1644985390000|2022-02-16 04:23:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644985400000|2022-02-16 04:23:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1644985410000|2022-02-16 04:23:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644985430000|2022-02-16 04:23:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644985440000|2022-02-16 04:24:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644985450000|2022-02-16 04:24:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644985460000|2022-02-16 04:24:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|6
1644985470000|2022-02-16 04:24:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644985480000|2022-02-16 04:24:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644985490000|2022-02-16 04:24:50|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1644985500000|2022-02-16 04:25:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1644985510000|2022-02-16 04:25:10|21.71|21.51|21.69|21.49|21.71|21.51|21.69|21.49|11
1644985520000|2022-02-16 04:25:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|7
1644985530000|2022-02-16 04:25:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644985540000|2022-02-16 04:25:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644985550000|2022-02-16 04:25:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644985560000|2022-02-16 04:26:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1644985570000|2022-02-16 04:26:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644985580000|2022-02-16 04:26:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644985590000|2022-02-16 04:26:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644985600000|2022-02-16 04:26:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644985610000|2022-02-16 04:26:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1644985620000|2022-02-16 04:27:00|21.69|21.49|21.67|21.47|21.7|21.5|21.67|21.47|11
1644985630000|2022-02-16 04:27:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644985640000|2022-02-16 04:27:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1644985650000|2022-02-16 04:27:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1644985660000|2022-02-16 04:27:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|8
1644985670000|2022-02-16 04:27:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1644985680000|2022-02-16 04:28:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1644985690000|2022-02-16 04:28:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644985700000|2022-02-16 04:28:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1644985720000|2022-02-16 04:28:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1644985730000|2022-02-16 04:28:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644985740000|2022-02-16 04:29:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644985750000|2022-02-16 04:29:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1644985760000|2022-02-16 04:29:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|11
1644985770000|2022-02-16 04:29:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1644985780000|2022-02-16 04:29:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644985790000|2022-02-16 04:29:50|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|8
1644985800000|2022-02-16 04:30:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644985810000|2022-02-16 04:30:10|21.66|21.46|21.68|21.48|21.68|21.48|21.66|21.46|13
1644985820000|2022-02-16 04:30:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644985830000|2022-02-16 04:30:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644985840000|2022-02-16 04:30:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644985850000|2022-02-16 04:30:50|21.66|21.46|21.66|21.46|21.67|21.47|21.65|21.45|7
1644985860000|2022-02-16 04:31:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1644985870000|2022-02-16 04:31:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1644985880000|2022-02-16 04:31:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1644985890000|2022-02-16 04:31:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1644985900000|2022-02-16 04:31:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1644985930000|2022-02-16 04:32:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644985940000|2022-02-16 04:32:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1644985950000|2022-02-16 04:32:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644985960000|2022-02-16 04:32:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644985970000|2022-02-16 04:32:50|21.67|21.47|21.67|21.47|21.69|21.49|21.66|21.46|7
1644985990000|2022-02-16 04:33:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1644986030000|2022-02-16 04:33:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644986050000|2022-02-16 04:34:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644986150000|2022-02-16 04:35:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1644986160000|2022-02-16 04:36:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1644986170000|2022-02-16 04:36:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1644986180000|2022-02-16 04:36:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1644986210000|2022-02-16 04:36:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1644986220000|2022-02-16 04:37:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1644986230000|2022-02-16 04:37:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1644986240000|2022-02-16 04:37:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1644986250000|2022-02-16 04:37:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1644986260000|2022-02-16 04:37:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|7
1644986300000|2022-02-16 04:38:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1644986310000|2022-02-16 04:38:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1644986320000|2022-02-16 04:38:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1644986330000|2022-02-16 04:38:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|7
1644986340000|2022-02-16 04:39:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1644986350000|2022-02-16 04:39:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1644986360000|2022-02-16 04:39:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|8
1644986370000|2022-02-16 04:39:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1644986390000|2022-02-16 04:39:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1644986400000|2022-02-16 04:40:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1644986420000|2022-02-16 04:40:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1644986450000|2022-02-16 04:40:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644986460000|2022-02-16 04:41:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|9
1644986500000|2022-02-16 04:41:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986530000|2022-02-16 04:42:10|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|7
1644986540000|2022-02-16 04:42:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986570000|2022-02-16 04:42:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644986580000|2022-02-16 04:43:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986610000|2022-02-16 04:43:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1644986680000|2022-02-16 04:44:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1644986700000|2022-02-16 04:45:00|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644986720000|2022-02-16 04:45:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986740000|2022-02-16 04:45:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644986770000|2022-02-16 04:46:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644986780000|2022-02-16 04:46:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1644986790000|2022-02-16 04:46:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1644986800000|2022-02-16 04:46:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1644986810000|2022-02-16 04:46:50|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1644986820000|2022-02-16 04:47:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644986840000|2022-02-16 04:47:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644986850000|2022-02-16 04:47:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986860000|2022-02-16 04:47:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644986870000|2022-02-16 04:47:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1644986890000|2022-02-16 04:48:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644986940000|2022-02-16 04:49:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644986960000|2022-02-16 04:49:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644986970000|2022-02-16 04:49:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644986980000|2022-02-16 04:49:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644986990000|2022-02-16 04:49:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1644987000000|2022-02-16 04:50:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644987010000|2022-02-16 04:50:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1644987030000|2022-02-16 04:50:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1644987040000|2022-02-16 04:50:40|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1644987050000|2022-02-16 04:50:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644987060000|2022-02-16 04:51:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1644987070000|2022-02-16 04:51:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1644987100000|2022-02-16 04:51:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644987110000|2022-02-16 04:51:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1644987220000|2022-02-16 04:53:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644987280000|2022-02-16 04:54:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1644987290000|2022-02-16 04:54:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1644987320000|2022-02-16 04:55:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644987330000|2022-02-16 04:55:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1644987390000|2022-02-16 04:56:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644987410000|2022-02-16 04:56:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644987420000|2022-02-16 04:57:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644987430000|2022-02-16 04:57:10|21.76|21.56|21.77|21.57|21.77|21.57|21.75|21.55|4
1644987440000|2022-02-16 04:57:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1644987460000|2022-02-16 04:57:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1644987490000|2022-02-16 04:58:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1644987550000|2022-02-16 04:59:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1644987590000|2022-02-16 04:59:50|21.76|21.56|21.76|21.56|21.77|21.57|21.75|21.55|4
1644987600000|2022-02-16 05:00:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1644987610000|2022-02-16 05:00:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1644987630000|2022-02-16 05:00:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644987640000|2022-02-16 05:00:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1644987720000|2022-02-16 05:02:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1644987730000|2022-02-16 05:02:10|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1644987740000|2022-02-16 05:02:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644987750000|2022-02-16 05:02:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1644987780000|2022-02-16 05:03:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644987820000|2022-02-16 05:03:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1644987840000|2022-02-16 05:04:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644987880000|2022-02-16 05:04:40|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|4
1644987890000|2022-02-16 05:04:50|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1644987900000|2022-02-16 05:05:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1644987930000|2022-02-16 05:05:30|21.79|21.59|21.8|21.6|21.8|21.6|21.78|21.58|6
1644987950000|2022-02-16 05:05:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644987970000|2022-02-16 05:06:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1644987990000|2022-02-16 05:06:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644988020000|2022-02-16 05:07:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644988030000|2022-02-16 05:07:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644988060000|2022-02-16 05:07:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644988090000|2022-02-16 05:08:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1644988100000|2022-02-16 05:08:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1644988110000|2022-02-16 05:08:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1644988120000|2022-02-16 05:08:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644988150000|2022-02-16 05:09:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644988160000|2022-02-16 05:09:20|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644988170000|2022-02-16 05:09:30|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644988180000|2022-02-16 05:09:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644988190000|2022-02-16 05:09:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1644988200000|2022-02-16 05:10:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1644988220000|2022-02-16 05:10:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1644988230000|2022-02-16 05:10:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1644988240000|2022-02-16 05:10:40|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1644988250000|2022-02-16 05:10:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1644988260000|2022-02-16 05:11:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1644988390000|2022-02-16 05:13:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1644988400000|2022-02-16 05:13:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644988410000|2022-02-16 05:13:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1644988420000|2022-02-16 05:13:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644988430000|2022-02-16 05:13:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|6
1644988440000|2022-02-16 05:14:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644988450000|2022-02-16 05:14:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644988470000|2022-02-16 05:14:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644988490000|2022-02-16 05:14:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644988500000|2022-02-16 05:15:00|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1644988510000|2022-02-16 05:15:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644988520000|2022-02-16 05:15:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644988530000|2022-02-16 05:15:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1644988600000|2022-02-16 05:16:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644988650000|2022-02-16 05:17:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644988660000|2022-02-16 05:17:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644988670000|2022-02-16 05:17:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1644988680000|2022-02-16 05:18:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1644988690000|2022-02-16 05:18:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644988720000|2022-02-16 05:18:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1644988740000|2022-02-16 05:19:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644988750000|2022-02-16 05:19:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644988760000|2022-02-16 05:19:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1644988840000|2022-02-16 05:20:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1644988870000|2022-02-16 05:21:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644988880000|2022-02-16 05:21:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1644988890000|2022-02-16 05:21:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644989000000|2022-02-16 05:23:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1644989010000|2022-02-16 05:23:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1644989070000|2022-02-16 05:24:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644989080000|2022-02-16 05:24:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644989090000|2022-02-16 05:24:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644989100000|2022-02-16 05:25:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644989190000|2022-02-16 05:26:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644989230000|2022-02-16 05:27:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644989260000|2022-02-16 05:27:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644989270000|2022-02-16 05:27:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644989340000|2022-02-16 05:29:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644989350000|2022-02-16 05:29:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644989360000|2022-02-16 05:29:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644989380000|2022-02-16 05:29:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644989390000|2022-02-16 05:29:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|16
1644989400000|2022-02-16 05:30:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1644989410000|2022-02-16 05:30:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644989430000|2022-02-16 05:30:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644989460000|2022-02-16 05:31:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644989480000|2022-02-16 05:31:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644989490000|2022-02-16 05:31:30|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|3
1644989500000|2022-02-16 05:31:40|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|4
1644989510000|2022-02-16 05:31:50|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|3
1644989520000|2022-02-16 05:32:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644989530000|2022-02-16 05:32:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644989560000|2022-02-16 05:32:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644989600000|2022-02-16 05:33:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644989610000|2022-02-16 05:33:30|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|3
1644989620000|2022-02-16 05:33:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644989630000|2022-02-16 05:33:50|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644989650000|2022-02-16 05:34:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644989670000|2022-02-16 05:34:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1644989680000|2022-02-16 05:34:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|9
1644989730000|2022-02-16 05:35:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1644989760000|2022-02-16 05:36:00|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644989770000|2022-02-16 05:36:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644989790000|2022-02-16 05:36:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644989870000|2022-02-16 05:37:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644989880000|2022-02-16 05:38:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1644989890000|2022-02-16 05:38:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644989900000|2022-02-16 05:38:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644989930000|2022-02-16 05:38:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644989950000|2022-02-16 05:39:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644989970000|2022-02-16 05:39:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644989990000|2022-02-16 05:39:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644990010000|2022-02-16 05:40:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644990020000|2022-02-16 05:40:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644990050000|2022-02-16 05:40:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644990060000|2022-02-16 05:41:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644990080000|2022-02-16 05:41:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644990090000|2022-02-16 05:41:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644990100000|2022-02-16 05:41:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644990110000|2022-02-16 05:41:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644990120000|2022-02-16 05:42:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|8
1644990130000|2022-02-16 05:42:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644990140000|2022-02-16 05:42:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644990150000|2022-02-16 05:42:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644990170000|2022-02-16 05:42:50|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|6
1644990180000|2022-02-16 05:43:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644990190000|2022-02-16 05:43:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644990210000|2022-02-16 05:43:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644990220000|2022-02-16 05:43:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644990230000|2022-02-16 05:43:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644990240000|2022-02-16 05:44:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644990250000|2022-02-16 05:44:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644990280000|2022-02-16 05:44:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644990310000|2022-02-16 05:45:10|21.87|21.67|21.85|21.65|21.87|21.67|21.85|21.65|5
1644990320000|2022-02-16 05:45:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1644990360000|2022-02-16 05:46:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644990400000|2022-02-16 05:46:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644990420000|2022-02-16 05:47:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644990430000|2022-02-16 05:47:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|7
1644990440000|2022-02-16 05:47:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644990450000|2022-02-16 05:47:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644990460000|2022-02-16 05:47:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644990500000|2022-02-16 05:48:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644990510000|2022-02-16 05:48:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644990520000|2022-02-16 05:48:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644990530000|2022-02-16 05:48:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644990540000|2022-02-16 05:49:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|10
1644990570000|2022-02-16 05:49:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644990580000|2022-02-16 05:49:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644990590000|2022-02-16 05:49:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644990600000|2022-02-16 05:50:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644990610000|2022-02-16 05:50:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644990630000|2022-02-16 05:50:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644990640000|2022-02-16 05:50:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644990650000|2022-02-16 05:50:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644990660000|2022-02-16 05:51:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644990670000|2022-02-16 05:51:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644990700000|2022-02-16 05:51:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644990710000|2022-02-16 05:51:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1644990720000|2022-02-16 05:52:00|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|5
1644990730000|2022-02-16 05:52:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644990740000|2022-02-16 05:52:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644990750000|2022-02-16 05:52:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644990760000|2022-02-16 05:52:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644990770000|2022-02-16 05:52:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644990810000|2022-02-16 05:53:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644990840000|2022-02-16 05:54:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1644990850000|2022-02-16 05:54:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644990860000|2022-02-16 05:54:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644990880000|2022-02-16 05:54:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644990930000|2022-02-16 05:55:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644990940000|2022-02-16 05:55:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644990960000|2022-02-16 05:56:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644990970000|2022-02-16 05:56:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1644990990000|2022-02-16 05:56:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644991030000|2022-02-16 05:57:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1644991040000|2022-02-16 05:57:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644991050000|2022-02-16 05:57:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1644991060000|2022-02-16 05:57:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1644991070000|2022-02-16 05:57:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644991080000|2022-02-16 05:58:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1644991100000|2022-02-16 05:58:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1644991120000|2022-02-16 05:58:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644991130000|2022-02-16 05:58:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1644991140000|2022-02-16 05:59:00|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644991150000|2022-02-16 05:59:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1644991160000|2022-02-16 05:59:20|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644991190000|2022-02-16 05:59:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1644991200000|2022-02-16 06:00:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644991210000|2022-02-16 06:00:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644991230000|2022-02-16 06:00:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1644991250000|2022-02-16 06:00:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1644991260000|2022-02-16 06:01:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1644991270000|2022-02-16 06:01:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1644991290000|2022-02-16 06:01:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1644991310000|2022-02-16 06:01:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644991320000|2022-02-16 06:02:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644991340000|2022-02-16 06:02:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644991360000|2022-02-16 06:02:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1644991370000|2022-02-16 06:02:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644991390000|2022-02-16 06:03:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1644991400000|2022-02-16 06:03:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1644991410000|2022-02-16 06:03:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1644991420000|2022-02-16 06:03:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1644991430000|2022-02-16 06:03:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1644991440000|2022-02-16 06:04:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644991460000|2022-02-16 06:04:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644991480000|2022-02-16 06:04:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1644991500000|2022-02-16 06:05:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644991550000|2022-02-16 06:05:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644991560000|2022-02-16 06:06:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|15
1644991570000|2022-02-16 06:06:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1644991580000|2022-02-16 06:06:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644991590000|2022-02-16 06:06:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644991600000|2022-02-16 06:06:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644991610000|2022-02-16 06:06:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644991620000|2022-02-16 06:07:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644991630000|2022-02-16 06:07:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644991640000|2022-02-16 06:07:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644991670000|2022-02-16 06:07:50|21.84|21.64|21.82|21.62|21.84|21.64|21.82|21.62|9
1644991680000|2022-02-16 06:08:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1644991700000|2022-02-16 06:08:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1644991710000|2022-02-16 06:08:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1644991760000|2022-02-16 06:09:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1644991770000|2022-02-16 06:09:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1644991780000|2022-02-16 06:09:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1644991790000|2022-02-16 06:09:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1644991810000|2022-02-16 06:10:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644991830000|2022-02-16 06:10:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644991870000|2022-02-16 06:11:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644991880000|2022-02-16 06:11:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|7
1644991890000|2022-02-16 06:11:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|10
1644991900000|2022-02-16 06:11:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644991910000|2022-02-16 06:11:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644991920000|2022-02-16 06:12:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644991930000|2022-02-16 06:12:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644991940000|2022-02-16 06:12:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|7
1644991970000|2022-02-16 06:12:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1644991990000|2022-02-16 06:13:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1644992010000|2022-02-16 06:13:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1644992020000|2022-02-16 06:13:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1644992060000|2022-02-16 06:14:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644992070000|2022-02-16 06:14:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1644992080000|2022-02-16 06:14:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|7
1644992090000|2022-02-16 06:14:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|7
1644992100000|2022-02-16 06:15:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1644992130000|2022-02-16 06:15:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644992140000|2022-02-16 06:15:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644992150000|2022-02-16 06:15:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644992160000|2022-02-16 06:16:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644992180000|2022-02-16 06:16:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644992190000|2022-02-16 06:16:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644992200000|2022-02-16 06:16:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644992300000|2022-02-16 06:18:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644992310000|2022-02-16 06:18:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644992320000|2022-02-16 06:18:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644992350000|2022-02-16 06:19:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644992370000|2022-02-16 06:19:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644992380000|2022-02-16 06:19:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644992390000|2022-02-16 06:19:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644992410000|2022-02-16 06:20:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644992430000|2022-02-16 06:20:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644992440000|2022-02-16 06:20:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644992450000|2022-02-16 06:20:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644992460000|2022-02-16 06:21:00|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|3
1644992470000|2022-02-16 06:21:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644992480000|2022-02-16 06:21:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644992490000|2022-02-16 06:21:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644992500000|2022-02-16 06:21:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644992510000|2022-02-16 06:21:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644992570000|2022-02-16 06:22:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644992610000|2022-02-16 06:23:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644992630000|2022-02-16 06:23:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644992700000|2022-02-16 06:25:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644992750000|2022-02-16 06:25:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644992760000|2022-02-16 06:26:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1644992770000|2022-02-16 06:26:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644992780000|2022-02-16 06:26:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644992790000|2022-02-16 06:26:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644992800000|2022-02-16 06:26:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644992820000|2022-02-16 06:27:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644992840000|2022-02-16 06:27:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644992880000|2022-02-16 06:28:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644992890000|2022-02-16 06:28:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644992900000|2022-02-16 06:28:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644992910000|2022-02-16 06:28:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644992920000|2022-02-16 06:28:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644992930000|2022-02-16 06:28:50|21.87|21.67|21.89|21.69|21.89|21.69|21.87|21.67|3
1644992940000|2022-02-16 06:29:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644992950000|2022-02-16 06:29:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644992960000|2022-02-16 06:29:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644992970000|2022-02-16 06:29:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644992980000|2022-02-16 06:29:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644992990000|2022-02-16 06:29:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644993000000|2022-02-16 06:30:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|14
1644993010000|2022-02-16 06:30:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1644993020000|2022-02-16 06:30:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644993030000|2022-02-16 06:30:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644993050000|2022-02-16 06:30:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644993060000|2022-02-16 06:31:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644993120000|2022-02-16 06:32:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644993180000|2022-02-16 06:33:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644993200000|2022-02-16 06:33:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644993230000|2022-02-16 06:33:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644993250000|2022-02-16 06:34:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1644993360000|2022-02-16 06:36:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644993380000|2022-02-16 06:36:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1644993440000|2022-02-16 06:37:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644993490000|2022-02-16 06:38:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644993520000|2022-02-16 06:38:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644993530000|2022-02-16 06:38:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1644993550000|2022-02-16 06:39:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1644993570000|2022-02-16 06:39:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1644993580000|2022-02-16 06:39:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644993590000|2022-02-16 06:39:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|8
1644993600000|2022-02-16 06:40:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644993610000|2022-02-16 06:40:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1644993630000|2022-02-16 06:40:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644993650000|2022-02-16 06:40:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644993680000|2022-02-16 06:41:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1644993690000|2022-02-16 06:41:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644993720000|2022-02-16 06:42:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644993730000|2022-02-16 06:42:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1644993740000|2022-02-16 06:42:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644993760000|2022-02-16 06:42:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644993770000|2022-02-16 06:42:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644993780000|2022-02-16 06:43:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644993790000|2022-02-16 06:43:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644993800000|2022-02-16 06:43:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644993810000|2022-02-16 06:43:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1644993870000|2022-02-16 06:44:30|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|5
1644993880000|2022-02-16 06:44:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644993890000|2022-02-16 06:44:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644993900000|2022-02-16 06:45:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|9
1644993910000|2022-02-16 06:45:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644993920000|2022-02-16 06:45:20|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|11
1644993930000|2022-02-16 06:45:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644993970000|2022-02-16 06:46:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1644993980000|2022-02-16 06:46:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644994000000|2022-02-16 06:46:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644994010000|2022-02-16 06:46:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644994060000|2022-02-16 06:47:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644994070000|2022-02-16 06:47:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1644994080000|2022-02-16 06:48:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644994090000|2022-02-16 06:48:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644994110000|2022-02-16 06:48:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1644994120000|2022-02-16 06:48:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1644994140000|2022-02-16 06:49:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644994160000|2022-02-16 06:49:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644994170000|2022-02-16 06:49:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|10
1644994190000|2022-02-16 06:49:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644994220000|2022-02-16 06:50:20|21.96|21.76|21.96|21.76|21.97|21.77|21.95|21.75|7
1644994230000|2022-02-16 06:50:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644994260000|2022-02-16 06:51:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644994280000|2022-02-16 06:51:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644994290000|2022-02-16 06:51:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1644994310000|2022-02-16 06:51:50|21.93|21.73|21.95|21.75|21.95|21.75|21.93|21.73|7
1644994320000|2022-02-16 06:52:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644994360000|2022-02-16 06:52:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644994370000|2022-02-16 06:52:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644994380000|2022-02-16 06:53:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644994390000|2022-02-16 06:53:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644994400000|2022-02-16 06:53:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644994410000|2022-02-16 06:53:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644994420000|2022-02-16 06:53:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1644994430000|2022-02-16 06:53:50|21.95|21.75|21.93|21.73|21.95|21.75|21.93|21.73|3
1644994440000|2022-02-16 06:54:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644994450000|2022-02-16 06:54:10|21.93|21.73|21.92|21.72|21.93|21.73|21.91|21.71|6
1644994460000|2022-02-16 06:54:20|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|9
1644994470000|2022-02-16 06:54:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1644994480000|2022-02-16 06:54:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644994490000|2022-02-16 06:54:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644994500000|2022-02-16 06:55:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644994510000|2022-02-16 06:55:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|10
1644994550000|2022-02-16 06:55:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644994590000|2022-02-16 06:56:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1644994650000|2022-02-16 06:57:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644994660000|2022-02-16 06:57:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|11
1644994680000|2022-02-16 06:58:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1644994690000|2022-02-16 06:58:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644994700000|2022-02-16 06:58:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|9
1644994710000|2022-02-16 06:58:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644994790000|2022-02-16 06:59:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644994800000|2022-02-16 07:00:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1644994840000|2022-02-16 07:00:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1644994850000|2022-02-16 07:00:50|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|3
1644994860000|2022-02-16 07:01:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1644994870000|2022-02-16 07:01:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|7
1644994900000|2022-02-16 07:01:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644994910000|2022-02-16 07:01:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1644994930000|2022-02-16 07:02:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1644994940000|2022-02-16 07:02:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|9
1644994950000|2022-02-16 07:02:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644994960000|2022-02-16 07:02:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644994970000|2022-02-16 07:02:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|9
1644994980000|2022-02-16 07:03:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1644994990000|2022-02-16 07:03:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644995000000|2022-02-16 07:03:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1644995010000|2022-02-16 07:03:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|7
1644995020000|2022-02-16 07:03:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1644995030000|2022-02-16 07:03:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644995040000|2022-02-16 07:04:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644995050000|2022-02-16 07:04:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|12
1644995080000|2022-02-16 07:04:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1644995090000|2022-02-16 07:04:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644995100000|2022-02-16 07:05:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644995120000|2022-02-16 07:05:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644995130000|2022-02-16 07:05:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|12
1644995140000|2022-02-16 07:05:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1644995160000|2022-02-16 07:06:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644995190000|2022-02-16 07:06:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1644995200000|2022-02-16 07:06:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1644995210000|2022-02-16 07:06:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1644995230000|2022-02-16 07:07:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1644995240000|2022-02-16 07:07:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644995250000|2022-02-16 07:07:30|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|5
1644995260000|2022-02-16 07:07:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644995270000|2022-02-16 07:07:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644995280000|2022-02-16 07:08:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644995290000|2022-02-16 07:08:10|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|10
1644995340000|2022-02-16 07:09:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|9
1644995350000|2022-02-16 07:09:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644995360000|2022-02-16 07:09:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644995370000|2022-02-16 07:09:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1644995380000|2022-02-16 07:09:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1644995390000|2022-02-16 07:09:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644995400000|2022-02-16 07:10:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|10
1644995410000|2022-02-16 07:10:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644995420000|2022-02-16 07:10:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1644995430000|2022-02-16 07:10:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1644995440000|2022-02-16 07:10:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1644995450000|2022-02-16 07:10:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644995480000|2022-02-16 07:11:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644995500000|2022-02-16 07:11:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644995510000|2022-02-16 07:11:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1644995520000|2022-02-16 07:12:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644995550000|2022-02-16 07:12:30|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|10
1644995560000|2022-02-16 07:12:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644995570000|2022-02-16 07:12:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644995580000|2022-02-16 07:13:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1644995590000|2022-02-16 07:13:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644995600000|2022-02-16 07:13:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644995610000|2022-02-16 07:13:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644995640000|2022-02-16 07:14:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644995660000|2022-02-16 07:14:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644995680000|2022-02-16 07:14:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644995700000|2022-02-16 07:15:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644995730000|2022-02-16 07:15:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644995740000|2022-02-16 07:15:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644995750000|2022-02-16 07:15:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1644995760000|2022-02-16 07:16:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644995770000|2022-02-16 07:16:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644995780000|2022-02-16 07:16:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1644995790000|2022-02-16 07:16:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644995810000|2022-02-16 07:16:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644995820000|2022-02-16 07:17:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1644995860000|2022-02-16 07:17:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1644995870000|2022-02-16 07:17:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|7
1644995880000|2022-02-16 07:18:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644995890000|2022-02-16 07:18:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1644995900000|2022-02-16 07:18:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1644995910000|2022-02-16 07:18:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1644995920000|2022-02-16 07:18:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1644995930000|2022-02-16 07:18:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|10
1644995940000|2022-02-16 07:19:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1644995990000|2022-02-16 07:19:50|21.86|21.66|21.88|21.68|21.88|21.68|21.86|21.66|3
1644996000000|2022-02-16 07:20:00|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|8
1644996010000|2022-02-16 07:20:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644996040000|2022-02-16 07:20:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644996050000|2022-02-16 07:20:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644996060000|2022-02-16 07:21:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1644996070000|2022-02-16 07:21:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644996080000|2022-02-16 07:21:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|12
1644996090000|2022-02-16 07:21:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644996100000|2022-02-16 07:21:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644996120000|2022-02-16 07:22:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644996130000|2022-02-16 07:22:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644996140000|2022-02-16 07:22:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1644996160000|2022-02-16 07:22:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644996170000|2022-02-16 07:22:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1644996180000|2022-02-16 07:23:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|9
1644996190000|2022-02-16 07:23:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644996210000|2022-02-16 07:23:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|11
1644996230000|2022-02-16 07:23:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644996240000|2022-02-16 07:24:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644996250000|2022-02-16 07:24:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644996260000|2022-02-16 07:24:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644996270000|2022-02-16 07:24:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644996290000|2022-02-16 07:24:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|11
1644996300000|2022-02-16 07:25:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1644996330000|2022-02-16 07:25:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644996340000|2022-02-16 07:25:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644996350000|2022-02-16 07:25:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644996360000|2022-02-16 07:26:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644996410000|2022-02-16 07:26:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644996430000|2022-02-16 07:27:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1644996440000|2022-02-16 07:27:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1644996450000|2022-02-16 07:27:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644996460000|2022-02-16 07:27:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1644996470000|2022-02-16 07:27:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1644996500000|2022-02-16 07:28:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644996520000|2022-02-16 07:28:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644996540000|2022-02-16 07:29:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1644996550000|2022-02-16 07:29:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1644996580000|2022-02-16 07:29:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644996590000|2022-02-16 07:29:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644996600000|2022-02-16 07:30:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644996620000|2022-02-16 07:30:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1644996630000|2022-02-16 07:30:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644996640000|2022-02-16 07:30:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644996710000|2022-02-16 07:31:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644996730000|2022-02-16 07:32:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1644996740000|2022-02-16 07:32:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1644996750000|2022-02-16 07:32:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1644996760000|2022-02-16 07:32:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1644996770000|2022-02-16 07:32:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644996780000|2022-02-16 07:33:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644996790000|2022-02-16 07:33:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1644996810000|2022-02-16 07:33:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1644996830000|2022-02-16 07:33:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1644996840000|2022-02-16 07:34:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1644996860000|2022-02-16 07:34:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1644996870000|2022-02-16 07:34:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644996880000|2022-02-16 07:34:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644996900000|2022-02-16 07:35:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|8
1644996910000|2022-02-16 07:35:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1644996920000|2022-02-16 07:35:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|11
1644996930000|2022-02-16 07:35:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644996940000|2022-02-16 07:35:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644996960000|2022-02-16 07:36:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1644997000000|2022-02-16 07:36:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1644997020000|2022-02-16 07:37:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644997090000|2022-02-16 07:38:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644997100000|2022-02-16 07:38:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644997130000|2022-02-16 07:38:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1644997140000|2022-02-16 07:39:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1644997180000|2022-02-16 07:39:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1644997200000|2022-02-16 07:40:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644997220000|2022-02-16 07:40:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1644997230000|2022-02-16 07:40:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1644997240000|2022-02-16 07:40:40|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1644997250000|2022-02-16 07:40:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1644997260000|2022-02-16 07:41:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644997280000|2022-02-16 07:41:20|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|6
1644997300000|2022-02-16 07:41:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644997310000|2022-02-16 07:41:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1644997320000|2022-02-16 07:42:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|9
1644997340000|2022-02-16 07:42:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1644997350000|2022-02-16 07:42:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1644997370000|2022-02-16 07:42:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644997380000|2022-02-16 07:43:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644997420000|2022-02-16 07:43:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644997450000|2022-02-16 07:44:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644997470000|2022-02-16 07:44:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|10
1644997480000|2022-02-16 07:44:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644997490000|2022-02-16 07:44:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644997510000|2022-02-16 07:45:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644997520000|2022-02-16 07:45:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1644997530000|2022-02-16 07:45:30|21.94|21.74|21.94|21.74|21.95|21.75|21.93|21.73|7
1644997540000|2022-02-16 07:45:40|21.95|21.75|21.94|21.74|21.95|21.75|21.93|21.73|6
1644997550000|2022-02-16 07:45:50|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|6
1644997580000|2022-02-16 07:46:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644997590000|2022-02-16 07:46:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1644997600000|2022-02-16 07:46:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1644997670000|2022-02-16 07:47:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644997680000|2022-02-16 07:48:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1644997690000|2022-02-16 07:48:10|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1644997700000|2022-02-16 07:48:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1644997710000|2022-02-16 07:48:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1644997720000|2022-02-16 07:48:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1644997730000|2022-02-16 07:48:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1644997750000|2022-02-16 07:49:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1644997770000|2022-02-16 07:49:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644997780000|2022-02-16 07:49:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644997790000|2022-02-16 07:49:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644997800000|2022-02-16 07:50:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1644997810000|2022-02-16 07:50:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1644997820000|2022-02-16 07:50:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1644997830000|2022-02-16 07:50:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1644997850000|2022-02-16 07:50:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644997870000|2022-02-16 07:51:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1644997880000|2022-02-16 07:51:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644997890000|2022-02-16 07:51:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1644997900000|2022-02-16 07:51:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644997910000|2022-02-16 07:51:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644997920000|2022-02-16 07:52:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644997950000|2022-02-16 07:52:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1644997970000|2022-02-16 07:52:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1644997980000|2022-02-16 07:53:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644998000000|2022-02-16 07:53:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1644998010000|2022-02-16 07:53:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1644998020000|2022-02-16 07:53:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1644998040000|2022-02-16 07:54:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644998050000|2022-02-16 07:54:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644998060000|2022-02-16 07:54:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644998070000|2022-02-16 07:54:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644998080000|2022-02-16 07:54:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644998090000|2022-02-16 07:54:50|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|3
1644998100000|2022-02-16 07:55:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644998150000|2022-02-16 07:55:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644998160000|2022-02-16 07:56:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644998170000|2022-02-16 07:56:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644998190000|2022-02-16 07:56:30|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1644998220000|2022-02-16 07:57:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644998230000|2022-02-16 07:57:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644998240000|2022-02-16 07:57:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1644998270000|2022-02-16 07:57:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1644998290000|2022-02-16 07:58:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1644998310000|2022-02-16 07:58:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644998320000|2022-02-16 07:58:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1644998330000|2022-02-16 07:58:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1644998340000|2022-02-16 07:59:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644998350000|2022-02-16 07:59:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1644998400000|2022-02-16 08:00:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644998410000|2022-02-16 08:00:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1644998430000|2022-02-16 08:00:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644998440000|2022-02-16 08:00:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644998450000|2022-02-16 08:00:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644998460000|2022-02-16 08:01:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1644998490000|2022-02-16 08:01:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644998500000|2022-02-16 08:01:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1644998510000|2022-02-16 08:01:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644998520000|2022-02-16 08:02:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|8
1644998540000|2022-02-16 08:02:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1644998570000|2022-02-16 08:02:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1644998580000|2022-02-16 08:03:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1644998590000|2022-02-16 08:03:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1644998600000|2022-02-16 08:03:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644998610000|2022-02-16 08:03:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1644998620000|2022-02-16 08:03:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1644998630000|2022-02-16 08:03:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1644998640000|2022-02-16 08:04:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1644998650000|2022-02-16 08:04:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1644998660000|2022-02-16 08:04:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1644998670000|2022-02-16 08:04:30|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|3
1644998690000|2022-02-16 08:04:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644998700000|2022-02-16 08:05:00|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1644998710000|2022-02-16 08:05:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1644998720000|2022-02-16 08:05:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1644998730000|2022-02-16 08:05:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1644998740000|2022-02-16 08:05:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1644998760000|2022-02-16 08:06:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1644998790000|2022-02-16 08:06:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1644998810000|2022-02-16 08:06:50|22|21.8|22.01|21.81|22.01|21.81|21.99|21.79|6
1644998820000|2022-02-16 08:07:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644998830000|2022-02-16 08:07:10|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644998840000|2022-02-16 08:07:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1644998850000|2022-02-16 08:07:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1644998860000|2022-02-16 08:07:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|7
1644998870000|2022-02-16 08:07:50|22|21.8|22|21.8|22.01|21.81|21.99|21.79|5
1644998880000|2022-02-16 08:08:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1644998890000|2022-02-16 08:08:10|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1644998930000|2022-02-16 08:08:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644998970000|2022-02-16 08:09:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644998980000|2022-02-16 08:09:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|9
1644998990000|2022-02-16 08:09:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644999000000|2022-02-16 08:10:00|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1644999010000|2022-02-16 08:10:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1644999020000|2022-02-16 08:10:20|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644999030000|2022-02-16 08:10:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644999040000|2022-02-16 08:10:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1644999050000|2022-02-16 08:10:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|6
1644999060000|2022-02-16 08:11:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644999070000|2022-02-16 08:11:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644999080000|2022-02-16 08:11:20|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644999090000|2022-02-16 08:11:30|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644999120000|2022-02-16 08:12:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644999130000|2022-02-16 08:12:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1644999160000|2022-02-16 08:12:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644999170000|2022-02-16 08:12:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644999220000|2022-02-16 08:13:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644999230000|2022-02-16 08:13:50|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644999240000|2022-02-16 08:14:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644999250000|2022-02-16 08:14:10|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1644999260000|2022-02-16 08:14:20|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644999280000|2022-02-16 08:14:40|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1644999290000|2022-02-16 08:14:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1644999300000|2022-02-16 08:15:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1644999310000|2022-02-16 08:15:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1644999320000|2022-02-16 08:15:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1644999330000|2022-02-16 08:15:30|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644999340000|2022-02-16 08:15:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644999350000|2022-02-16 08:15:50|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|6
1644999360000|2022-02-16 08:16:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1644999370000|2022-02-16 08:16:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644999380000|2022-02-16 08:16:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|6
1644999390000|2022-02-16 08:16:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644999400000|2022-02-16 08:16:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644999410000|2022-02-16 08:16:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644999420000|2022-02-16 08:17:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644999430000|2022-02-16 08:17:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1644999440000|2022-02-16 08:17:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1644999450000|2022-02-16 08:17:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644999470000|2022-02-16 08:17:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|7
1644999480000|2022-02-16 08:18:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|7
1644999520000|2022-02-16 08:18:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1644999530000|2022-02-16 08:18:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1644999540000|2022-02-16 08:19:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1644999550000|2022-02-16 08:19:10|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|13
1644999560000|2022-02-16 08:19:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|10
1644999570000|2022-02-16 08:19:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1644999580000|2022-02-16 08:19:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1644999590000|2022-02-16 08:19:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|8
1644999600000|2022-02-16 08:20:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1644999610000|2022-02-16 08:20:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644999620000|2022-02-16 08:20:20|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1644999630000|2022-02-16 08:20:30|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|13
1644999650000|2022-02-16 08:20:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1644999660000|2022-02-16 08:21:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644999690000|2022-02-16 08:21:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1644999700000|2022-02-16 08:21:40|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1644999710000|2022-02-16 08:21:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1644999720000|2022-02-16 08:22:00|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|14
1644999730000|2022-02-16 08:22:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1644999740000|2022-02-16 08:22:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1644999760000|2022-02-16 08:22:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1644999770000|2022-02-16 08:22:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644999780000|2022-02-16 08:23:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1644999830000|2022-02-16 08:23:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1644999840000|2022-02-16 08:24:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1644999850000|2022-02-16 08:24:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1644999860000|2022-02-16 08:24:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1644999920000|2022-02-16 08:25:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1644999930000|2022-02-16 08:25:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1644999940000|2022-02-16 08:25:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1644999990000|2022-02-16 08:26:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1645000010000|2022-02-16 08:26:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645000020000|2022-02-16 08:27:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645000030000|2022-02-16 08:27:10|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1645000040000|2022-02-16 08:27:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645000050000|2022-02-16 08:27:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645000060000|2022-02-16 08:27:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645000100000|2022-02-16 08:28:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645000120000|2022-02-16 08:28:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645000130000|2022-02-16 08:28:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645000140000|2022-02-16 08:29:00|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|9
1645000160000|2022-02-16 08:29:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645000170000|2022-02-16 08:29:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645000180000|2022-02-16 08:29:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645000190000|2022-02-16 08:29:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645000200000|2022-02-16 08:30:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645000210000|2022-02-16 08:30:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645000220000|2022-02-16 08:30:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645000230000|2022-02-16 08:30:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|8
1645000240000|2022-02-16 08:30:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645000260000|2022-02-16 08:31:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645000270000|2022-02-16 08:31:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1645000280000|2022-02-16 08:31:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645000290000|2022-02-16 08:31:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645000300000|2022-02-16 08:31:40|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|5
1645000310000|2022-02-16 08:31:50|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1645000320000|2022-02-16 08:32:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645000380000|2022-02-16 08:33:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645000400000|2022-02-16 08:33:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645000420000|2022-02-16 08:33:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1645000440000|2022-02-16 08:34:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645000450000|2022-02-16 08:34:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645000460000|2022-02-16 08:34:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645000470000|2022-02-16 08:34:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645000480000|2022-02-16 08:34:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645000490000|2022-02-16 08:34:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645000510000|2022-02-16 08:35:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645000530000|2022-02-16 08:35:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645000630000|2022-02-16 08:37:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645000640000|2022-02-16 08:37:20|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645000680000|2022-02-16 08:38:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645000740000|2022-02-16 08:39:00|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645000750000|2022-02-16 08:39:10|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645000770000|2022-02-16 08:39:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1645000850000|2022-02-16 08:40:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645000860000|2022-02-16 08:41:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645000900000|2022-02-16 08:41:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|8
1645000910000|2022-02-16 08:41:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645000930000|2022-02-16 08:42:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645000940000|2022-02-16 08:42:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645000950000|2022-02-16 08:42:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|10
1645000960000|2022-02-16 08:42:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645000980000|2022-02-16 08:43:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645001000000|2022-02-16 08:43:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645001010000|2022-02-16 08:43:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645001020000|2022-02-16 08:43:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645001040000|2022-02-16 08:44:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645001090000|2022-02-16 08:44:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|8
1645001100000|2022-02-16 08:45:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645001130000|2022-02-16 08:45:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645001160000|2022-02-16 08:46:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645001180000|2022-02-16 08:46:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645001210000|2022-02-16 08:46:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1645001220000|2022-02-16 08:47:00|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645001230000|2022-02-16 08:47:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645001240000|2022-02-16 08:47:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645001250000|2022-02-16 08:47:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645001260000|2022-02-16 08:47:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645001310000|2022-02-16 08:48:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645001320000|2022-02-16 08:48:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645001370000|2022-02-16 08:49:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645001450000|2022-02-16 08:50:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645001460000|2022-02-16 08:51:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645001470000|2022-02-16 08:51:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645001480000|2022-02-16 08:51:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645001490000|2022-02-16 08:51:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645001500000|2022-02-16 08:51:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645001510000|2022-02-16 08:51:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645001520000|2022-02-16 08:52:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645001530000|2022-02-16 08:52:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1645001540000|2022-02-16 08:52:20|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1645001550000|2022-02-16 08:52:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645001570000|2022-02-16 08:52:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645001580000|2022-02-16 08:53:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645001590000|2022-02-16 08:53:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645001610000|2022-02-16 08:53:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645001620000|2022-02-16 08:53:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645001630000|2022-02-16 08:53:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645001640000|2022-02-16 08:54:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645001660000|2022-02-16 08:54:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645001680000|2022-02-16 08:54:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645001690000|2022-02-16 08:54:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645001700000|2022-02-16 08:55:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645001730000|2022-02-16 08:55:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1645001740000|2022-02-16 08:55:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645001750000|2022-02-16 08:55:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645001770000|2022-02-16 08:56:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645001810000|2022-02-16 08:56:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1645001820000|2022-02-16 08:57:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645001840000|2022-02-16 08:57:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645001880000|2022-02-16 08:58:00|22.03|21.83|22.04|21.84|22.05|21.85|22.03|21.83|4
1645001890000|2022-02-16 08:58:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645001910000|2022-02-16 08:58:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|11
1645001920000|2022-02-16 08:58:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645001940000|2022-02-16 08:59:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645001950000|2022-02-16 08:59:10|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|4
1645001980000|2022-02-16 08:59:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645001990000|2022-02-16 08:59:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645002000000|2022-02-16 09:00:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645002010000|2022-02-16 09:00:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1645002020000|2022-02-16 09:00:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645002120000|2022-02-16 09:02:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645002140000|2022-02-16 09:02:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645002150000|2022-02-16 09:02:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645002180000|2022-02-16 09:03:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645002190000|2022-02-16 09:03:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1645002200000|2022-02-16 09:03:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1645002210000|2022-02-16 09:03:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645002220000|2022-02-16 09:03:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645002230000|2022-02-16 09:03:50|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|4
1645002240000|2022-02-16 09:04:00|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645002250000|2022-02-16 09:04:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645002260000|2022-02-16 09:04:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645002270000|2022-02-16 09:04:30|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1645002310000|2022-02-16 09:05:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645002340000|2022-02-16 09:05:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645002350000|2022-02-16 09:05:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645002360000|2022-02-16 09:06:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1645002370000|2022-02-16 09:06:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1645002390000|2022-02-16 09:06:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645002410000|2022-02-16 09:06:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645002420000|2022-02-16 09:07:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645002450000|2022-02-16 09:07:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|8
1645002460000|2022-02-16 09:07:40|22.05|21.85|22.04|21.84|22.06|21.86|22.04|21.84|6
1645002470000|2022-02-16 09:07:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645002480000|2022-02-16 09:08:00|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|9
1645002490000|2022-02-16 09:08:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1645002500000|2022-02-16 09:08:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645002520000|2022-02-16 09:08:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645002530000|2022-02-16 09:08:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645002550000|2022-02-16 09:09:10|22.03|21.83|22.02|21.82|22.04|21.84|22.02|21.82|4
1645002560000|2022-02-16 09:09:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1645002570000|2022-02-16 09:09:30|22.02|21.82|22.01|21.81|22.02|21.82|22|21.8|4
1645002580000|2022-02-16 09:09:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645002590000|2022-02-16 09:09:50|21.99|21.79|21.99|21.79|22|21.8|21.98|21.78|5
1645002600000|2022-02-16 09:10:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|6
1645002610000|2022-02-16 09:10:10|21.98|21.78|21.96|21.76|21.99|21.79|21.96|21.76|9
1645002620000|2022-02-16 09:10:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645002630000|2022-02-16 09:10:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645002650000|2022-02-16 09:10:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645002660000|2022-02-16 09:11:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1645002670000|2022-02-16 09:11:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|5
1645002680000|2022-02-16 09:11:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645002690000|2022-02-16 09:11:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645002700000|2022-02-16 09:11:40|21.99|21.79|22|21.8|22|21.8|21.98|21.78|12
1645002710000|2022-02-16 09:11:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645002720000|2022-02-16 09:12:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645002730000|2022-02-16 09:12:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645002740000|2022-02-16 09:12:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645002780000|2022-02-16 09:13:00|22|21.8|21.98|21.78|22|21.8|21.98|21.78|5
1645002790000|2022-02-16 09:13:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645002800000|2022-02-16 09:13:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645002820000|2022-02-16 09:13:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645002840000|2022-02-16 09:14:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645002850000|2022-02-16 09:14:10|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1645002860000|2022-02-16 09:14:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1645002870000|2022-02-16 09:14:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645002880000|2022-02-16 09:14:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645002900000|2022-02-16 09:15:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645002910000|2022-02-16 09:15:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645002930000|2022-02-16 09:15:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645002940000|2022-02-16 09:15:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645002950000|2022-02-16 09:15:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645002960000|2022-02-16 09:16:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645002970000|2022-02-16 09:16:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645002990000|2022-02-16 09:16:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645003030000|2022-02-16 09:17:10|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1645003040000|2022-02-16 09:17:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645003050000|2022-02-16 09:17:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645003070000|2022-02-16 09:17:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645003130000|2022-02-16 09:18:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645003140000|2022-02-16 09:19:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645003170000|2022-02-16 09:19:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645003190000|2022-02-16 09:19:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|8
1645003200000|2022-02-16 09:20:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645003210000|2022-02-16 09:20:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645003230000|2022-02-16 09:20:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645003240000|2022-02-16 09:20:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645003250000|2022-02-16 09:20:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645003300000|2022-02-16 09:21:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645003420000|2022-02-16 09:23:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645003430000|2022-02-16 09:23:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645003440000|2022-02-16 09:24:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645003450000|2022-02-16 09:24:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645003460000|2022-02-16 09:24:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645003470000|2022-02-16 09:24:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1645003480000|2022-02-16 09:24:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645003490000|2022-02-16 09:24:50|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1645003500000|2022-02-16 09:25:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645003510000|2022-02-16 09:25:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645003630000|2022-02-16 09:27:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645003740000|2022-02-16 09:29:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645003750000|2022-02-16 09:29:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645003770000|2022-02-16 09:29:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645003790000|2022-02-16 09:29:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645003800000|2022-02-16 09:30:00|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645003810000|2022-02-16 09:30:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645003820000|2022-02-16 09:30:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1645003830000|2022-02-16 09:30:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645003840000|2022-02-16 09:30:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645003850000|2022-02-16 09:30:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1645003860000|2022-02-16 09:31:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645003870000|2022-02-16 09:31:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645003900000|2022-02-16 09:31:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645003920000|2022-02-16 09:32:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645003930000|2022-02-16 09:32:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645003940000|2022-02-16 09:32:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645003980000|2022-02-16 09:33:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645004000000|2022-02-16 09:33:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645004020000|2022-02-16 09:33:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645004060000|2022-02-16 09:34:20|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1645004070000|2022-02-16 09:34:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645004080000|2022-02-16 09:34:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645004090000|2022-02-16 09:34:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1645004100000|2022-02-16 09:35:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1645004110000|2022-02-16 09:35:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|10
1645004120000|2022-02-16 09:35:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645004140000|2022-02-16 09:35:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645004150000|2022-02-16 09:35:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645004160000|2022-02-16 09:36:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645004170000|2022-02-16 09:36:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645004180000|2022-02-16 09:36:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645004210000|2022-02-16 09:36:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1645004220000|2022-02-16 09:37:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1645004230000|2022-02-16 09:37:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645004240000|2022-02-16 09:37:20|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1645004260000|2022-02-16 09:37:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645004270000|2022-02-16 09:37:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1645004280000|2022-02-16 09:38:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645004300000|2022-02-16 09:38:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645004310000|2022-02-16 09:38:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1645004320000|2022-02-16 09:38:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645004330000|2022-02-16 09:38:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645004350000|2022-02-16 09:39:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|9
1645004360000|2022-02-16 09:39:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1645004370000|2022-02-16 09:39:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|6
1645004380000|2022-02-16 09:39:40|21.98|21.78|21.97|21.77|21.98|21.78|21.96|21.76|4
1645004390000|2022-02-16 09:39:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645004400000|2022-02-16 09:40:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|9
1645004410000|2022-02-16 09:40:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645004420000|2022-02-16 09:40:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645004450000|2022-02-16 09:40:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1645004470000|2022-02-16 09:41:10|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645004480000|2022-02-16 09:41:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645004490000|2022-02-16 09:41:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645004500000|2022-02-16 09:41:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645004510000|2022-02-16 09:41:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645004520000|2022-02-16 09:42:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645004530000|2022-02-16 09:42:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645004560000|2022-02-16 09:42:40|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|7
1645004570000|2022-02-16 09:42:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645004580000|2022-02-16 09:43:00|21.95|21.75|21.94|21.74|21.95|21.75|21.93|21.73|4
1645004630000|2022-02-16 09:43:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1645004640000|2022-02-16 09:44:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645004650000|2022-02-16 09:44:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1645004660000|2022-02-16 09:44:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1645004680000|2022-02-16 09:44:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1645004710000|2022-02-16 09:45:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645004720000|2022-02-16 09:45:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645004840000|2022-02-16 09:47:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645004860000|2022-02-16 09:47:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645004910000|2022-02-16 09:48:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1645004940000|2022-02-16 09:49:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|8
1645004950000|2022-02-16 09:49:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645004960000|2022-02-16 09:49:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645004970000|2022-02-16 09:49:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645004980000|2022-02-16 09:49:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645004990000|2022-02-16 09:49:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645005000000|2022-02-16 09:50:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645005030000|2022-02-16 09:50:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645005040000|2022-02-16 09:50:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645005050000|2022-02-16 09:50:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645005110000|2022-02-16 09:51:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645005120000|2022-02-16 09:52:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645005130000|2022-02-16 09:52:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1645005140000|2022-02-16 09:52:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1645005150000|2022-02-16 09:52:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645005180000|2022-02-16 09:53:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1645005190000|2022-02-16 09:53:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645005210000|2022-02-16 09:53:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645005220000|2022-02-16 09:53:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|9
1645005230000|2022-02-16 09:53:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645005240000|2022-02-16 09:54:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645005260000|2022-02-16 09:54:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645005270000|2022-02-16 09:54:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1645005280000|2022-02-16 09:54:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645005290000|2022-02-16 09:54:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1645005300000|2022-02-16 09:55:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1645005310000|2022-02-16 09:55:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1645005320000|2022-02-16 09:55:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645005330000|2022-02-16 09:55:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645005340000|2022-02-16 09:55:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|13
1645005350000|2022-02-16 09:55:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645005360000|2022-02-16 09:56:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645005390000|2022-02-16 09:56:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645005410000|2022-02-16 09:56:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645005420000|2022-02-16 09:57:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1645005470000|2022-02-16 09:57:50|21.91|21.71|21.9|21.7|21.92|21.72|21.9|21.7|6
1645005480000|2022-02-16 09:58:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|18
1645005490000|2022-02-16 09:58:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1645005500000|2022-02-16 09:58:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|14
1645005510000|2022-02-16 09:58:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|7
1645005520000|2022-02-16 09:58:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645005530000|2022-02-16 09:58:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645005570000|2022-02-16 09:59:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645005590000|2022-02-16 09:59:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645005600000|2022-02-16 10:00:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645005620000|2022-02-16 10:00:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645005630000|2022-02-16 10:00:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1645005640000|2022-02-16 10:00:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645005650000|2022-02-16 10:00:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645005660000|2022-02-16 10:01:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645005670000|2022-02-16 10:01:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1645005680000|2022-02-16 10:01:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1645005690000|2022-02-16 10:01:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645005700000|2022-02-16 10:01:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645005710000|2022-02-16 10:01:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645005740000|2022-02-16 10:02:20|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|5
1645005750000|2022-02-16 10:02:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1645005760000|2022-02-16 10:02:40|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|7
1645005770000|2022-02-16 10:02:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|6
1645005780000|2022-02-16 10:03:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645005800000|2022-02-16 10:03:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645005830000|2022-02-16 10:03:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645005840000|2022-02-16 10:04:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|8
1645005850000|2022-02-16 10:04:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645005860000|2022-02-16 10:04:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645005890000|2022-02-16 10:04:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645005900000|2022-02-16 10:05:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645005920000|2022-02-16 10:05:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645005930000|2022-02-16 10:05:30|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|5
1645005960000|2022-02-16 10:06:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645005970000|2022-02-16 10:06:10|21.91|21.71|21.91|21.71|21.91|21.71|21.89|21.69|9
1645005980000|2022-02-16 10:06:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1645005990000|2022-02-16 10:06:30|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|4
1645006000000|2022-02-16 10:06:40|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1645006020000|2022-02-16 10:07:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645006040000|2022-02-16 10:07:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1645006050000|2022-02-16 10:07:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|11
1645006090000|2022-02-16 10:08:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645006110000|2022-02-16 10:08:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645006130000|2022-02-16 10:08:50|21.9|21.7|21.9|21.7|21.9|21.7|21.88|21.68|5
1645006140000|2022-02-16 10:09:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645006150000|2022-02-16 10:09:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645006160000|2022-02-16 10:09:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645006170000|2022-02-16 10:09:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645006180000|2022-02-16 10:09:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645006210000|2022-02-16 10:10:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645006220000|2022-02-16 10:10:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645006230000|2022-02-16 10:10:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|8
1645006240000|2022-02-16 10:10:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1645006250000|2022-02-16 10:10:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645006260000|2022-02-16 10:11:00|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645006270000|2022-02-16 10:11:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645006280000|2022-02-16 10:11:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645006290000|2022-02-16 10:11:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645006300000|2022-02-16 10:11:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1645006310000|2022-02-16 10:11:50|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|5
1645006320000|2022-02-16 10:12:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|8
1645006330000|2022-02-16 10:12:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645006340000|2022-02-16 10:12:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1645006350000|2022-02-16 10:12:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1645006360000|2022-02-16 10:12:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645006370000|2022-02-16 10:12:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645006380000|2022-02-16 10:13:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1645006390000|2022-02-16 10:13:10|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|5
1645006400000|2022-02-16 10:13:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645006410000|2022-02-16 10:13:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645006420000|2022-02-16 10:13:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645006430000|2022-02-16 10:13:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645006440000|2022-02-16 10:14:00|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645006460000|2022-02-16 10:14:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645006470000|2022-02-16 10:14:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645006480000|2022-02-16 10:14:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1645006490000|2022-02-16 10:14:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645006500000|2022-02-16 10:15:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|9
1645006510000|2022-02-16 10:15:10|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645006530000|2022-02-16 10:15:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1645006540000|2022-02-16 10:15:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645006550000|2022-02-16 10:15:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1645006560000|2022-02-16 10:16:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645006590000|2022-02-16 10:16:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645006600000|2022-02-16 10:16:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645006620000|2022-02-16 10:17:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645006670000|2022-02-16 10:17:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645006740000|2022-02-16 10:19:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645006780000|2022-02-16 10:19:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1645006800000|2022-02-16 10:20:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1645006820000|2022-02-16 10:20:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645006830000|2022-02-16 10:20:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1645006850000|2022-02-16 10:20:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1645006860000|2022-02-16 10:21:00|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|11
1645006870000|2022-02-16 10:21:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645006880000|2022-02-16 10:21:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645006900000|2022-02-16 10:21:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1645006910000|2022-02-16 10:21:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|11
1645006920000|2022-02-16 10:22:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645006950000|2022-02-16 10:22:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645006960000|2022-02-16 10:22:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|12
1645006970000|2022-02-16 10:22:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|9
1645006980000|2022-02-16 10:23:00|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|4
1645006990000|2022-02-16 10:23:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1645007000000|2022-02-16 10:23:20|21.88|21.68|21.86|21.66|21.89|21.69|21.86|21.66|7
1645007010000|2022-02-16 10:23:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645007020000|2022-02-16 10:23:40|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|8
1645007030000|2022-02-16 10:23:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645007040000|2022-02-16 10:24:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645007050000|2022-02-16 10:24:10|21.83|21.63|21.81|21.61|21.83|21.63|21.81|21.61|5
1645007060000|2022-02-16 10:24:20|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1645007070000|2022-02-16 10:24:30|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|4
1645007080000|2022-02-16 10:24:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1645007090000|2022-02-16 10:24:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1645007100000|2022-02-16 10:25:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1645007110000|2022-02-16 10:25:10|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|7
1645007120000|2022-02-16 10:25:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1645007130000|2022-02-16 10:25:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1645007140000|2022-02-16 10:25:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|9
1645007150000|2022-02-16 10:25:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1645007170000|2022-02-16 10:26:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645007180000|2022-02-16 10:26:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645007200000|2022-02-16 10:26:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645007210000|2022-02-16 10:26:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1645007220000|2022-02-16 10:27:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1645007240000|2022-02-16 10:27:20|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1645007260000|2022-02-16 10:27:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1645007270000|2022-02-16 10:27:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645007290000|2022-02-16 10:28:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1645007310000|2022-02-16 10:28:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1645007320000|2022-02-16 10:28:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1645007330000|2022-02-16 10:28:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645007340000|2022-02-16 10:29:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645007350000|2022-02-16 10:29:10|21.84|21.64|21.85|21.65|21.85|21.65|21.83|21.63|4
1645007370000|2022-02-16 10:29:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645007400000|2022-02-16 10:30:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645007410000|2022-02-16 10:30:10|21.82|21.62|21.83|21.63|21.84|21.64|21.82|21.62|8
1645007420000|2022-02-16 10:30:20|21.84|21.64|21.85|21.65|21.85|21.65|21.83|21.63|6
1645007440000|2022-02-16 10:30:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1645007450000|2022-02-16 10:30:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645007460000|2022-02-16 10:31:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1645007470000|2022-02-16 10:31:10|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|13
1645007480000|2022-02-16 10:31:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1645007490000|2022-02-16 10:31:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1645007500000|2022-02-16 10:31:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1645007510000|2022-02-16 10:31:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|9
1645007520000|2022-02-16 10:32:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645007530000|2022-02-16 10:32:10|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|5
1645007560000|2022-02-16 10:32:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645007600000|2022-02-16 10:33:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645007610000|2022-02-16 10:33:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|7
1645007630000|2022-02-16 10:33:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1645007640000|2022-02-16 10:34:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1645007650000|2022-02-16 10:34:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1645007660000|2022-02-16 10:34:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1645007670000|2022-02-16 10:34:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645007690000|2022-02-16 10:34:50|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1645007700000|2022-02-16 10:35:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645007710000|2022-02-16 10:35:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645007720000|2022-02-16 10:35:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645007760000|2022-02-16 10:36:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1645007770000|2022-02-16 10:36:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645007780000|2022-02-16 10:36:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1645007800000|2022-02-16 10:36:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645007810000|2022-02-16 10:36:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1645007820000|2022-02-16 10:37:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645007830000|2022-02-16 10:37:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645007840000|2022-02-16 10:37:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645007860000|2022-02-16 10:37:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645007880000|2022-02-16 10:38:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1645007900000|2022-02-16 10:38:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645007910000|2022-02-16 10:38:30|21.86|21.66|21.87|21.67|21.88|21.68|21.86|21.66|6
1645007920000|2022-02-16 10:38:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645007930000|2022-02-16 10:38:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645007940000|2022-02-16 10:39:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|10
1645007980000|2022-02-16 10:39:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645007990000|2022-02-16 10:39:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645008000000|2022-02-16 10:40:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1645008010000|2022-02-16 10:40:10|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|10
1645008020000|2022-02-16 10:40:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1645008030000|2022-02-16 10:40:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645008040000|2022-02-16 10:40:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645008050000|2022-02-16 10:40:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1645008060000|2022-02-16 10:41:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1645008070000|2022-02-16 10:41:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1645008080000|2022-02-16 10:41:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|9
1645008090000|2022-02-16 10:41:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1645008110000|2022-02-16 10:41:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645008120000|2022-02-16 10:42:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645008130000|2022-02-16 10:42:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645008140000|2022-02-16 10:42:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645008150000|2022-02-16 10:42:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645008160000|2022-02-16 10:42:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645008170000|2022-02-16 10:42:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1645008180000|2022-02-16 10:43:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1645008190000|2022-02-16 10:43:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645008200000|2022-02-16 10:43:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1645008220000|2022-02-16 10:43:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645008230000|2022-02-16 10:43:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|8
1645008290000|2022-02-16 10:44:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645008300000|2022-02-16 10:45:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1645008330000|2022-02-16 10:45:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1645008420000|2022-02-16 10:47:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645008430000|2022-02-16 10:47:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645008450000|2022-02-16 10:47:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1645008460000|2022-02-16 10:47:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645008470000|2022-02-16 10:47:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1645008480000|2022-02-16 10:48:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645008490000|2022-02-16 10:48:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1645008500000|2022-02-16 10:48:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645008590000|2022-02-16 10:49:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|10
1645008600000|2022-02-16 10:50:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1645008610000|2022-02-16 10:50:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|9
1645008620000|2022-02-16 10:50:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1645008630000|2022-02-16 10:50:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645008640000|2022-02-16 10:50:40|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|6
1645008650000|2022-02-16 10:50:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|8
1645008660000|2022-02-16 10:51:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1645008670000|2022-02-16 10:51:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645008690000|2022-02-16 10:51:30|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|5
1645008700000|2022-02-16 10:51:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1645008710000|2022-02-16 10:51:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645008720000|2022-02-16 10:52:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645008730000|2022-02-16 10:52:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645008740000|2022-02-16 10:52:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645008750000|2022-02-16 10:52:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645008770000|2022-02-16 10:52:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645008780000|2022-02-16 10:53:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645008790000|2022-02-16 10:53:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645008800000|2022-02-16 10:53:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1645008810000|2022-02-16 10:53:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1645008820000|2022-02-16 10:53:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645008880000|2022-02-16 10:54:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645008910000|2022-02-16 10:55:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645008920000|2022-02-16 10:55:20|21.95|21.75|21.96|21.76|21.97|21.77|21.95|21.75|6
1645008930000|2022-02-16 10:55:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1645008940000|2022-02-16 10:55:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1645008950000|2022-02-16 10:55:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1645008960000|2022-02-16 10:56:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645008970000|2022-02-16 10:56:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645008980000|2022-02-16 10:56:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645009020000|2022-02-16 10:57:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645009040000|2022-02-16 10:57:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645009050000|2022-02-16 10:57:30|21.96|21.76|21.97|21.77|21.98|21.78|21.96|21.76|4
1645009060000|2022-02-16 10:57:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645009090000|2022-02-16 10:58:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645009130000|2022-02-16 10:58:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645009140000|2022-02-16 10:59:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645009150000|2022-02-16 10:59:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645009160000|2022-02-16 10:59:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645009170000|2022-02-16 10:59:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645009190000|2022-02-16 10:59:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645009200000|2022-02-16 11:00:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645009250000|2022-02-16 11:00:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645009260000|2022-02-16 11:01:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645009270000|2022-02-16 11:01:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645009280000|2022-02-16 11:01:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645009290000|2022-02-16 11:01:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645009300000|2022-02-16 11:01:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645009310000|2022-02-16 11:01:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645009320000|2022-02-16 11:02:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645009330000|2022-02-16 11:02:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645009340000|2022-02-16 11:02:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645009380000|2022-02-16 11:03:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1645009400000|2022-02-16 11:03:20|21.95|21.75|21.98|21.78|21.98|21.78|21.95|21.75|10
1645009410000|2022-02-16 11:03:30|21.99|21.79|21.97|21.77|22|21.8|21.97|21.77|11
1645009420000|2022-02-16 11:03:40|21.99|21.79|22|21.8|22.01|21.81|21.98|21.78|6
1645009430000|2022-02-16 11:03:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645009440000|2022-02-16 11:04:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|9
1645009450000|2022-02-16 11:04:10|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1645009460000|2022-02-16 11:04:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645009510000|2022-02-16 11:05:10|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1645009560000|2022-02-16 11:06:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645009570000|2022-02-16 11:06:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645009590000|2022-02-16 11:06:30|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1645009620000|2022-02-16 11:07:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1645009630000|2022-02-16 11:07:10|22|21.8|22.01|21.81|22.02|21.82|22|21.8|4
1645009640000|2022-02-16 11:07:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645009660000|2022-02-16 11:07:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645009670000|2022-02-16 11:07:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1645009680000|2022-02-16 11:08:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1645009690000|2022-02-16 11:08:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645009700000|2022-02-16 11:08:20|22.01|21.81|22|21.8|22.02|21.82|22|21.8|6
1645009710000|2022-02-16 11:08:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645009720000|2022-02-16 11:08:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1645009730000|2022-02-16 11:08:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645009750000|2022-02-16 11:09:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645009770000|2022-02-16 11:09:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645009780000|2022-02-16 11:09:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645009790000|2022-02-16 11:09:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645009800000|2022-02-16 11:10:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645009810000|2022-02-16 11:10:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645009820000|2022-02-16 11:10:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1645009830000|2022-02-16 11:10:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|8
1645009840000|2022-02-16 11:10:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645009850000|2022-02-16 11:10:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645009860000|2022-02-16 11:11:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645009870000|2022-02-16 11:11:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645009880000|2022-02-16 11:11:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645009970000|2022-02-16 11:12:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1645009990000|2022-02-16 11:13:10|21.98|21.78|21.98|21.78|21.99|21.79|21.97|21.77|5
1645010010000|2022-02-16 11:13:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645010020000|2022-02-16 11:13:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1645010040000|2022-02-16 11:14:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|7
1645010060000|2022-02-16 11:14:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645010100000|2022-02-16 11:15:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645010110000|2022-02-16 11:15:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645010120000|2022-02-16 11:15:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645010130000|2022-02-16 11:15:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645010140000|2022-02-16 11:15:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1645010150000|2022-02-16 11:15:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|13
1645010160000|2022-02-16 11:16:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645010180000|2022-02-16 11:16:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645010220000|2022-02-16 11:17:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645010250000|2022-02-16 11:17:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1645010260000|2022-02-16 11:17:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645010270000|2022-02-16 11:17:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645010280000|2022-02-16 11:18:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|6
1645010290000|2022-02-16 11:18:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645010340000|2022-02-16 11:19:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645010370000|2022-02-16 11:19:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645010380000|2022-02-16 11:19:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645010390000|2022-02-16 11:19:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|9
1645010430000|2022-02-16 11:20:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|10
1645010440000|2022-02-16 11:20:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645010490000|2022-02-16 11:21:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645010520000|2022-02-16 11:22:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645010540000|2022-02-16 11:22:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645010580000|2022-02-16 11:23:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645010590000|2022-02-16 11:23:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645010600000|2022-02-16 11:23:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645010620000|2022-02-16 11:23:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645010630000|2022-02-16 11:23:50|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645010660000|2022-02-16 11:24:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645010680000|2022-02-16 11:24:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645010690000|2022-02-16 11:24:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645010700000|2022-02-16 11:25:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645010710000|2022-02-16 11:25:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645010720000|2022-02-16 11:25:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645010760000|2022-02-16 11:26:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645010780000|2022-02-16 11:26:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645010790000|2022-02-16 11:26:30|21.96|21.76|21.98|21.78|21.98|21.78|21.96|21.76|5
1645010800000|2022-02-16 11:26:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645010830000|2022-02-16 11:27:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645010850000|2022-02-16 11:27:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645010860000|2022-02-16 11:27:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1645010870000|2022-02-16 11:27:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645010880000|2022-02-16 11:28:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645010890000|2022-02-16 11:28:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1645010900000|2022-02-16 11:28:20|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645010920000|2022-02-16 11:28:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645010930000|2022-02-16 11:28:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645010940000|2022-02-16 11:29:00|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645010950000|2022-02-16 11:29:10|21.97|21.77|21.98|21.78|21.99|21.79|21.97|21.77|14
1645010960000|2022-02-16 11:29:20|21.99|21.79|22|21.8|22|21.8|21.98|21.78|10
1645010970000|2022-02-16 11:29:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645010980000|2022-02-16 11:29:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645010990000|2022-02-16 11:29:50|22|21.8|22|21.8|22|21.8|22|21.8|1
1645011000000|2022-02-16 11:30:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645011010000|2022-02-16 11:30:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645011050000|2022-02-16 11:30:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645011060000|2022-02-16 11:31:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1645011070000|2022-02-16 11:31:10|21.98|21.78|21.99|21.79|22|21.8|21.98|21.78|10
1645011080000|2022-02-16 11:31:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1645011090000|2022-02-16 11:31:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645011100000|2022-02-16 11:31:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645011110000|2022-02-16 11:31:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645011130000|2022-02-16 11:32:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1645011140000|2022-02-16 11:32:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1645011150000|2022-02-16 11:32:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1645011180000|2022-02-16 11:33:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1645011190000|2022-02-16 11:33:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|11
1645011200000|2022-02-16 11:33:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645011240000|2022-02-16 11:34:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645011250000|2022-02-16 11:34:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645011380000|2022-02-16 11:36:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645011400000|2022-02-16 11:36:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645011420000|2022-02-16 11:37:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645011430000|2022-02-16 11:37:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645011450000|2022-02-16 11:37:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645011460000|2022-02-16 11:37:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645011480000|2022-02-16 11:38:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645011490000|2022-02-16 11:38:10|22.03|21.83|22.07|21.87|22.07|21.87|22.03|21.83|6
1645011500000|2022-02-16 11:38:20|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|8
1645011510000|2022-02-16 11:38:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645011520000|2022-02-16 11:38:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645011530000|2022-02-16 11:38:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645011550000|2022-02-16 11:39:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645011630000|2022-02-16 11:40:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645011640000|2022-02-16 11:40:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645011660000|2022-02-16 11:41:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645011670000|2022-02-16 11:41:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|12
1645011680000|2022-02-16 11:41:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645011700000|2022-02-16 11:41:40|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1645011720000|2022-02-16 11:42:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645011730000|2022-02-16 11:42:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645011750000|2022-02-16 11:42:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645011760000|2022-02-16 11:42:40|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645011770000|2022-02-16 11:42:50|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|6
1645011780000|2022-02-16 11:43:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645011800000|2022-02-16 11:43:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|6
1645011810000|2022-02-16 11:43:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1645011820000|2022-02-16 11:43:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645011850000|2022-02-16 11:44:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645011890000|2022-02-16 11:44:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645011910000|2022-02-16 11:45:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645011920000|2022-02-16 11:45:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645011940000|2022-02-16 11:45:40|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645012020000|2022-02-16 11:47:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645012060000|2022-02-16 11:47:40|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|11
1645012070000|2022-02-16 11:47:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645012080000|2022-02-16 11:48:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645012100000|2022-02-16 11:48:20|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645012110000|2022-02-16 11:48:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645012150000|2022-02-16 11:49:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645012160000|2022-02-16 11:49:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645012170000|2022-02-16 11:49:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645012190000|2022-02-16 11:49:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645012200000|2022-02-16 11:50:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645012210000|2022-02-16 11:50:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645012240000|2022-02-16 11:50:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645012270000|2022-02-16 11:51:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645012280000|2022-02-16 11:51:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645012290000|2022-02-16 11:51:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645012300000|2022-02-16 11:51:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645012310000|2022-02-16 11:51:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645012320000|2022-02-16 11:52:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645012330000|2022-02-16 11:52:10|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1645012340000|2022-02-16 11:52:20|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1645012350000|2022-02-16 11:52:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1645012360000|2022-02-16 11:52:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645012380000|2022-02-16 11:53:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645012420000|2022-02-16 11:53:40|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|3
1645012430000|2022-02-16 11:53:50|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1645012440000|2022-02-16 11:54:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645012500000|2022-02-16 11:55:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645012510000|2022-02-16 11:55:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|10
1645012520000|2022-02-16 11:55:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645012530000|2022-02-16 11:55:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645012540000|2022-02-16 11:55:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645012560000|2022-02-16 11:56:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645012580000|2022-02-16 11:56:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645012590000|2022-02-16 11:56:30|22.04|21.84|22.06|21.86|22.06|21.86|22.04|21.84|7
1645012600000|2022-02-16 11:56:40|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|9
1645012610000|2022-02-16 11:56:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1645012620000|2022-02-16 11:57:00|22.05|21.85|22.1|21.9|22.14|21.94|22.05|21.85|12
1645012630000|2022-02-16 11:57:10|22.11|21.91|22.13|21.93|22.13|21.93|22.1|21.9|17
1645012640000|2022-02-16 11:57:20|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|10
1645012650000|2022-02-16 11:57:30|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|7
1645012660000|2022-02-16 11:57:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645012670000|2022-02-16 11:57:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645012680000|2022-02-16 11:58:00|22.13|21.93|22.11|21.91|22.13|21.93|22.11|21.91|5
1645012690000|2022-02-16 11:58:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1645012700000|2022-02-16 11:58:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|10
1645012710000|2022-02-16 11:58:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645012720000|2022-02-16 11:58:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645012730000|2022-02-16 11:58:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645012740000|2022-02-16 11:59:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645012760000|2022-02-16 11:59:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645012770000|2022-02-16 11:59:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645012780000|2022-02-16 11:59:40|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|9
1645012790000|2022-02-16 11:59:50|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1645012820000|2022-02-16 12:00:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645012830000|2022-02-16 12:00:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645012840000|2022-02-16 12:00:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645012860000|2022-02-16 12:01:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645012880000|2022-02-16 12:01:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645012890000|2022-02-16 12:01:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645012930000|2022-02-16 12:02:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1645012940000|2022-02-16 12:02:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645012950000|2022-02-16 12:02:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645012970000|2022-02-16 12:02:50|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|5
1645012980000|2022-02-16 12:03:00|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1645012990000|2022-02-16 12:03:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645013020000|2022-02-16 12:03:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645013030000|2022-02-16 12:03:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645013100000|2022-02-16 12:05:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|8
1645013110000|2022-02-16 12:05:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645013190000|2022-02-16 12:06:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645013200000|2022-02-16 12:06:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645013220000|2022-02-16 12:07:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645013230000|2022-02-16 12:07:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645013240000|2022-02-16 12:07:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645013250000|2022-02-16 12:07:30|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|19
1645013260000|2022-02-16 12:07:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645013290000|2022-02-16 12:08:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645013340000|2022-02-16 12:09:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645013350000|2022-02-16 12:09:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1645013360000|2022-02-16 12:09:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645013370000|2022-02-16 12:09:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|6
1645013380000|2022-02-16 12:09:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|14
1645013390000|2022-02-16 12:09:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|14
1645013420000|2022-02-16 12:10:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1645013430000|2022-02-16 12:10:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1645013440000|2022-02-16 12:10:40|22.11|21.91|22.11|21.91|22.12|21.92|22.1|21.9|7
1645013450000|2022-02-16 12:10:50|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|7
1645013460000|2022-02-16 12:11:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645013470000|2022-02-16 12:11:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645013480000|2022-02-16 12:11:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645013500000|2022-02-16 12:11:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1645013520000|2022-02-16 12:12:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645013530000|2022-02-16 12:12:10|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645013560000|2022-02-16 12:12:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645013570000|2022-02-16 12:12:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645013580000|2022-02-16 12:13:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645013600000|2022-02-16 12:13:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645013630000|2022-02-16 12:13:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645013640000|2022-02-16 12:14:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1645013650000|2022-02-16 12:14:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|6
1645013670000|2022-02-16 12:14:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1645013680000|2022-02-16 12:14:40|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|11
1645013690000|2022-02-16 12:14:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645013700000|2022-02-16 12:15:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1645013710000|2022-02-16 12:15:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645013720000|2022-02-16 12:15:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645013750000|2022-02-16 12:15:50|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1645013760000|2022-02-16 12:16:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645013770000|2022-02-16 12:16:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645013780000|2022-02-16 12:16:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645013790000|2022-02-16 12:16:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|9
1645013800000|2022-02-16 12:16:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645013820000|2022-02-16 12:17:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645013830000|2022-02-16 12:17:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|7
1645013870000|2022-02-16 12:17:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645013880000|2022-02-16 12:18:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645013890000|2022-02-16 12:18:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645013910000|2022-02-16 12:18:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645014000000|2022-02-16 12:20:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645014020000|2022-02-16 12:20:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014030000|2022-02-16 12:20:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1645014080000|2022-02-16 12:21:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014090000|2022-02-16 12:21:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645014100000|2022-02-16 12:21:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645014120000|2022-02-16 12:22:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645014130000|2022-02-16 12:22:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645014140000|2022-02-16 12:22:20|22.11|21.91|22.11|21.91|22.12|21.92|22.1|21.9|15
1645014160000|2022-02-16 12:22:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1645014170000|2022-02-16 12:22:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645014210000|2022-02-16 12:23:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1645014240000|2022-02-16 12:24:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645014250000|2022-02-16 12:24:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|8
1645014260000|2022-02-16 12:24:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|11
1645014270000|2022-02-16 12:24:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|12
1645014280000|2022-02-16 12:24:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1645014290000|2022-02-16 12:24:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645014300000|2022-02-16 12:25:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|12
1645014340000|2022-02-16 12:25:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645014430000|2022-02-16 12:27:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1645014440000|2022-02-16 12:27:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|13
1645014460000|2022-02-16 12:27:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645014470000|2022-02-16 12:27:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645014480000|2022-02-16 12:28:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645014490000|2022-02-16 12:28:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645014500000|2022-02-16 12:28:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645014510000|2022-02-16 12:28:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645014520000|2022-02-16 12:28:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645014530000|2022-02-16 12:28:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|7
1645014540000|2022-02-16 12:29:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645014550000|2022-02-16 12:29:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645014580000|2022-02-16 12:29:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645014600000|2022-02-16 12:30:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645014620000|2022-02-16 12:30:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645014630000|2022-02-16 12:30:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|7
1645014640000|2022-02-16 12:30:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014660000|2022-02-16 12:31:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645014670000|2022-02-16 12:31:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014680000|2022-02-16 12:31:20|22.09|21.89|22.1|21.9|22.11|21.91|22.09|21.89|6
1645014690000|2022-02-16 12:31:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645014700000|2022-02-16 12:31:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645014720000|2022-02-16 12:32:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645014730000|2022-02-16 12:32:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645014740000|2022-02-16 12:32:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014770000|2022-02-16 12:32:50|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1645014780000|2022-02-16 12:33:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1645014800000|2022-02-16 12:33:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645014820000|2022-02-16 12:33:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1645014860000|2022-02-16 12:34:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645014870000|2022-02-16 12:34:30|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1645014880000|2022-02-16 12:34:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645014890000|2022-02-16 12:34:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645014910000|2022-02-16 12:35:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645014920000|2022-02-16 12:35:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|17
1645014930000|2022-02-16 12:35:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645014940000|2022-02-16 12:35:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645014950000|2022-02-16 12:35:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|10
1645014960000|2022-02-16 12:36:00|22.08|21.88|22.07|21.87|22.09|21.89|22.07|21.87|6
1645015020000|2022-02-16 12:37:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645015070000|2022-02-16 12:37:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645015080000|2022-02-16 12:38:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645015090000|2022-02-16 12:38:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|13
1645015100000|2022-02-16 12:38:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|8
1645015120000|2022-02-16 12:38:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645015130000|2022-02-16 12:38:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|12
1645015140000|2022-02-16 12:39:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1645015150000|2022-02-16 12:39:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645015160000|2022-02-16 12:39:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645015170000|2022-02-16 12:39:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645015180000|2022-02-16 12:39:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645015190000|2022-02-16 12:39:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015210000|2022-02-16 12:40:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015220000|2022-02-16 12:40:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|6
1645015240000|2022-02-16 12:40:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015250000|2022-02-16 12:40:50|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645015260000|2022-02-16 12:41:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1645015270000|2022-02-16 12:41:10|22.04|21.84|22.03|21.83|22.05|21.85|22.03|21.83|4
1645015290000|2022-02-16 12:41:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1645015310000|2022-02-16 12:41:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645015320000|2022-02-16 12:42:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645015330000|2022-02-16 12:42:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645015340000|2022-02-16 12:42:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645015350000|2022-02-16 12:42:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645015360000|2022-02-16 12:42:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|11
1645015370000|2022-02-16 12:42:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|10
1645015380000|2022-02-16 12:43:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645015400000|2022-02-16 12:43:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|6
1645015410000|2022-02-16 12:43:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|9
1645015420000|2022-02-16 12:43:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645015440000|2022-02-16 12:44:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645015460000|2022-02-16 12:44:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645015470000|2022-02-16 12:44:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1645015480000|2022-02-16 12:44:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645015490000|2022-02-16 12:44:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645015500000|2022-02-16 12:45:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645015520000|2022-02-16 12:45:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645015530000|2022-02-16 12:45:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|12
1645015540000|2022-02-16 12:45:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645015550000|2022-02-16 12:45:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|7
1645015560000|2022-02-16 12:46:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1645015570000|2022-02-16 12:46:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1645015580000|2022-02-16 12:46:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|7
1645015590000|2022-02-16 12:46:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645015620000|2022-02-16 12:47:00|22.03|21.83|22.03|21.83|22.04|21.84|22.02|21.82|7
1645015630000|2022-02-16 12:47:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645015640000|2022-02-16 12:47:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1645015650000|2022-02-16 12:47:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645015660000|2022-02-16 12:47:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645015670000|2022-02-16 12:47:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645015690000|2022-02-16 12:48:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645015700000|2022-02-16 12:48:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645015710000|2022-02-16 12:48:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1645015720000|2022-02-16 12:48:40|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645015730000|2022-02-16 12:48:50|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1645015740000|2022-02-16 12:49:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1645015750000|2022-02-16 12:49:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015760000|2022-02-16 12:49:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645015770000|2022-02-16 12:49:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645015780000|2022-02-16 12:49:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|9
1645015790000|2022-02-16 12:49:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645015800000|2022-02-16 12:50:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015810000|2022-02-16 12:50:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645015820000|2022-02-16 12:50:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1645015830000|2022-02-16 12:50:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1645015840000|2022-02-16 12:50:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645015860000|2022-02-16 12:51:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645015870000|2022-02-16 12:51:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645015880000|2022-02-16 12:51:20|22.09|21.89|22.06|21.86|22.09|21.89|22.06|21.86|8
1645015890000|2022-02-16 12:51:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645015910000|2022-02-16 12:51:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645015920000|2022-02-16 12:52:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1645015930000|2022-02-16 12:52:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645015950000|2022-02-16 12:52:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645015970000|2022-02-16 12:52:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645016040000|2022-02-16 12:54:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645016060000|2022-02-16 12:54:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645016070000|2022-02-16 12:54:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645016090000|2022-02-16 12:54:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1645016100000|2022-02-16 12:55:00|22.02|21.82|22.01|21.81|22.03|21.83|22.01|21.81|4
1645016110000|2022-02-16 12:55:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645016120000|2022-02-16 12:55:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645016140000|2022-02-16 12:55:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645016160000|2022-02-16 12:56:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645016210000|2022-02-16 12:56:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645016300000|2022-02-16 12:58:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645016310000|2022-02-16 12:58:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645016340000|2022-02-16 12:59:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645016350000|2022-02-16 12:59:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|8
1645016380000|2022-02-16 12:59:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645016400000|2022-02-16 13:00:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645016410000|2022-02-16 13:00:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645016430000|2022-02-16 13:00:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645016460000|2022-02-16 13:01:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645016490000|2022-02-16 13:01:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645016510000|2022-02-16 13:01:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1645016520000|2022-02-16 13:02:00|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|4
1645016530000|2022-02-16 13:02:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645016540000|2022-02-16 13:02:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645016550000|2022-02-16 13:02:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645016560000|2022-02-16 13:02:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645016580000|2022-02-16 13:03:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645016620000|2022-02-16 13:03:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645016630000|2022-02-16 13:03:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1645016650000|2022-02-16 13:04:10|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|6
1645016660000|2022-02-16 13:04:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645016710000|2022-02-16 13:05:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645016730000|2022-02-16 13:05:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645016740000|2022-02-16 13:05:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645016750000|2022-02-16 13:05:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645016760000|2022-02-16 13:06:00|21.87|21.67|21.86|21.66|21.88|21.68|21.85|21.65|10
1645016770000|2022-02-16 13:06:10|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|7
1645016780000|2022-02-16 13:06:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645016790000|2022-02-16 13:06:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1645016800000|2022-02-16 13:06:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|10
1645016810000|2022-02-16 13:06:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1645016820000|2022-02-16 13:07:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645016830000|2022-02-16 13:07:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1645016840000|2022-02-16 13:07:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645016850000|2022-02-16 13:07:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645016880000|2022-02-16 13:08:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645016910000|2022-02-16 13:08:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645016920000|2022-02-16 13:08:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645016930000|2022-02-16 13:08:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645016940000|2022-02-16 13:09:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1645016950000|2022-02-16 13:09:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645016990000|2022-02-16 13:09:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1645017000000|2022-02-16 13:10:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645017010000|2022-02-16 13:10:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645017020000|2022-02-16 13:10:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645017030000|2022-02-16 13:10:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645017040000|2022-02-16 13:10:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645017050000|2022-02-16 13:10:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645017060000|2022-02-16 13:11:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645017070000|2022-02-16 13:11:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645017090000|2022-02-16 13:11:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1645017100000|2022-02-16 13:11:40|21.97|21.77|21.99|21.79|21.99|21.79|21.97|21.77|3
1645017110000|2022-02-16 13:11:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1645017130000|2022-02-16 13:12:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|5
1645017140000|2022-02-16 13:12:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|6
1645017170000|2022-02-16 13:12:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1645017190000|2022-02-16 13:13:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|7
1645017240000|2022-02-16 13:14:00|21.98|21.78|21.98|21.78|21.99|21.79|21.97|21.77|7
1645017280000|2022-02-16 13:14:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645017310000|2022-02-16 13:15:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645017320000|2022-02-16 13:15:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645017330000|2022-02-16 13:15:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|9
1645017340000|2022-02-16 13:15:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645017350000|2022-02-16 13:15:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645017360000|2022-02-16 13:16:00|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|12
1645017370000|2022-02-16 13:16:10|21.96|21.76|21.94|21.74|21.96|21.76|21.94|21.74|9
1645017380000|2022-02-16 13:16:20|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|7
1645017390000|2022-02-16 13:16:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645017400000|2022-02-16 13:16:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645017410000|2022-02-16 13:16:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645017420000|2022-02-16 13:17:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1645017430000|2022-02-16 13:17:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1645017440000|2022-02-16 13:17:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1645017450000|2022-02-16 13:17:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|8
1645017460000|2022-02-16 13:17:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645017470000|2022-02-16 13:17:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645017480000|2022-02-16 13:18:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645017490000|2022-02-16 13:18:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645017520000|2022-02-16 13:18:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645017530000|2022-02-16 13:18:50|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645017560000|2022-02-16 13:19:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645017600000|2022-02-16 13:20:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645017610000|2022-02-16 13:20:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645017620000|2022-02-16 13:20:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645017630000|2022-02-16 13:20:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645017640000|2022-02-16 13:20:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645017650000|2022-02-16 13:20:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645017660000|2022-02-16 13:21:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1645017690000|2022-02-16 13:21:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645017700000|2022-02-16 13:21:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645017710000|2022-02-16 13:21:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645017720000|2022-02-16 13:22:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645017800000|2022-02-16 13:23:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1645017810000|2022-02-16 13:23:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1645017820000|2022-02-16 13:23:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|7
1645017830000|2022-02-16 13:23:50|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|7
1645017840000|2022-02-16 13:24:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645017850000|2022-02-16 13:24:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645017870000|2022-02-16 13:24:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645017890000|2022-02-16 13:24:50|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1645017920000|2022-02-16 13:25:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645017980000|2022-02-16 13:26:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645017990000|2022-02-16 13:26:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645018000000|2022-02-16 13:26:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645018010000|2022-02-16 13:26:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1645018020000|2022-02-16 13:27:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|7
1645018030000|2022-02-16 13:27:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645018040000|2022-02-16 13:27:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645018050000|2022-02-16 13:27:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1645018060000|2022-02-16 13:27:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1645018070000|2022-02-16 13:27:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645018090000|2022-02-16 13:28:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1645018100000|2022-02-16 13:28:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|14
1645018110000|2022-02-16 13:28:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1645018120000|2022-02-16 13:28:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1645018130000|2022-02-16 13:28:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1645018170000|2022-02-16 13:29:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645018180000|2022-02-16 13:29:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645018190000|2022-02-16 13:29:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645018200000|2022-02-16 13:30:00|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|4
1645018210000|2022-02-16 13:30:10|21.87|21.67|21.85|21.65|21.88|21.68|21.85|21.65|5
1645018220000|2022-02-16 13:30:20|21.86|21.66|21.83|21.63|21.86|21.66|21.83|21.63|4
1645018230000|2022-02-16 13:30:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1645018240000|2022-02-16 13:30:40|21.85|21.65|21.85|21.65|21.86|21.66|21.84|21.64|5
1645018250000|2022-02-16 13:30:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|12
1645018260000|2022-02-16 13:31:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|9
1645018270000|2022-02-16 13:31:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1645018280000|2022-02-16 13:31:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1645018290000|2022-02-16 13:31:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|11
1645018300000|2022-02-16 13:31:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|9
1645018310000|2022-02-16 13:31:50|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|13
1645018320000|2022-02-16 13:32:00|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|9
1645018340000|2022-02-16 13:32:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|13
1645018360000|2022-02-16 13:32:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1645018370000|2022-02-16 13:32:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1645018380000|2022-02-16 13:33:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1645018390000|2022-02-16 13:33:10|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|6
1645018400000|2022-02-16 13:33:20|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|5
1645018410000|2022-02-16 13:33:30|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|4
1645018420000|2022-02-16 13:33:40|21.85|21.65|21.84|21.64|21.85|21.65|21.83|21.63|12
1645018430000|2022-02-16 13:33:50|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|9
1645018450000|2022-02-16 13:34:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645018460000|2022-02-16 13:34:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645018470000|2022-02-16 13:34:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|16
1645018480000|2022-02-16 13:34:40|21.85|21.65|21.82|21.62|21.85|21.65|21.82|21.62|6
1645018490000|2022-02-16 13:34:50|21.81|21.61|21.8|21.6|21.82|21.62|21.8|21.6|6
1645018500000|2022-02-16 13:35:00|21.79|21.59|21.77|21.57|21.79|21.59|21.76|21.56|9
1645018510000|2022-02-16 13:35:10|21.76|21.56|21.76|21.56|21.77|21.57|21.75|21.55|11
1645018520000|2022-02-16 13:35:20|21.75|21.55|21.77|21.57|21.78|21.58|21.75|21.55|19
1645018530000|2022-02-16 13:35:30|21.78|21.58|21.76|21.56|21.78|21.58|21.76|21.56|9
1645018540000|2022-02-16 13:35:40|21.77|21.57|21.78|21.58|21.78|21.58|21.76|21.56|10
1645018550000|2022-02-16 13:35:50|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|10
1645018560000|2022-02-16 13:36:00|21.82|21.62|21.78|21.58|21.82|21.62|21.78|21.58|9
1645018570000|2022-02-16 13:36:10|21.79|21.59|21.78|21.58|21.79|21.59|21.77|21.57|8
1645018580000|2022-02-16 13:36:20|21.79|21.59|21.77|21.57|21.79|21.59|21.77|21.57|5
1645018590000|2022-02-16 13:36:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1645018600000|2022-02-16 13:36:40|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|9
1645018610000|2022-02-16 13:36:50|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1645018630000|2022-02-16 13:37:10|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|4
1645018640000|2022-02-16 13:37:20|21.81|21.61|21.8|21.6|21.82|21.62|21.8|21.6|4
1645018650000|2022-02-16 13:37:30|21.79|21.59|21.78|21.58|21.8|21.6|21.78|21.58|6
1645018660000|2022-02-16 13:37:40|21.77|21.57|21.78|21.58|21.78|21.58|21.75|21.55|10
1645018670000|2022-02-16 13:37:50|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1645018700000|2022-02-16 13:38:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1645018710000|2022-02-16 13:38:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1645018720000|2022-02-16 13:38:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|10
1645018730000|2022-02-16 13:38:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1645018740000|2022-02-16 13:39:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1645018760000|2022-02-16 13:39:20|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|8
1645018770000|2022-02-16 13:39:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1645018780000|2022-02-16 13:39:40|21.83|21.63|21.82|21.62|21.84|21.64|21.82|21.62|6
1645018790000|2022-02-16 13:39:50|21.83|21.63|21.81|21.61|21.83|21.63|21.81|21.61|5
1645018800000|2022-02-16 13:40:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1645018810000|2022-02-16 13:40:10|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1645018820000|2022-02-16 13:40:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1645018830000|2022-02-16 13:40:30|21.79|21.59|21.77|21.57|21.8|21.6|21.77|21.57|17
1645018840000|2022-02-16 13:40:40|21.78|21.58|21.77|21.57|21.78|21.58|21.76|21.56|6
1645018850000|2022-02-16 13:40:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|14
1645018860000|2022-02-16 13:41:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645018870000|2022-02-16 13:41:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1645018880000|2022-02-16 13:41:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|6
1645018890000|2022-02-16 13:41:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1645018910000|2022-02-16 13:41:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|8
1645018920000|2022-02-16 13:42:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645018940000|2022-02-16 13:42:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1645018950000|2022-02-16 13:42:30|21.77|21.57|21.76|21.56|21.78|21.58|21.76|21.56|12
1645018960000|2022-02-16 13:42:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1645018970000|2022-02-16 13:42:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645018980000|2022-02-16 13:43:00|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|3
1645018990000|2022-02-16 13:43:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|7
1645019000000|2022-02-16 13:43:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|12
1645019010000|2022-02-16 13:43:30|21.72|21.52|21.74|21.54|21.74|21.54|21.72|21.52|7
1645019020000|2022-02-16 13:43:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1645019040000|2022-02-16 13:44:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|9
1645019060000|2022-02-16 13:44:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1645019090000|2022-02-16 13:44:50|21.74|21.54|21.71|21.51|21.74|21.54|21.71|21.51|8
1645019100000|2022-02-16 13:45:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|8
1645019110000|2022-02-16 13:45:10|21.72|21.52|21.72|21.52|21.73|21.53|21.71|21.51|5
1645019120000|2022-02-16 13:45:20|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1645019130000|2022-02-16 13:45:30|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1645019150000|2022-02-16 13:45:50|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1645019160000|2022-02-16 13:46:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645019170000|2022-02-16 13:46:10|21.75|21.55|21.76|21.56|21.76|21.56|21.74|21.54|4
1645019180000|2022-02-16 13:46:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1645019200000|2022-02-16 13:46:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|6
1645019210000|2022-02-16 13:46:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645019220000|2022-02-16 13:47:00|21.75|21.55|21.75|21.55|21.76|21.56|21.74|21.54|5
1645019230000|2022-02-16 13:47:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|5
1645019250000|2022-02-16 13:47:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1645019260000|2022-02-16 13:47:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1645019270000|2022-02-16 13:47:50|21.72|21.52|21.68|21.48|21.72|21.52|21.68|21.48|7
1645019280000|2022-02-16 13:48:00|21.67|21.47|21.65|21.45|21.68|21.48|21.63|21.43|12
1645019290000|2022-02-16 13:48:10|21.64|21.44|21.61|21.41|21.64|21.44|21.61|21.41|4
1645019310000|2022-02-16 13:48:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1645019320000|2022-02-16 13:48:40|21.6|21.4|21.57|21.37|21.61|21.41|21.57|21.37|13
1645019330000|2022-02-16 13:48:50|21.56|21.36|21.54|21.34|21.56|21.36|21.53|21.33|14
1645019340000|2022-02-16 13:49:00|21.55|21.35|21.51|21.31|21.56|21.36|21.51|21.31|11
1645019350000|2022-02-16 13:49:10|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|12
1645019360000|2022-02-16 13:49:20|21.5|21.3|21.55|21.35|21.55|21.35|21.5|21.3|16
1645019370000|2022-02-16 13:49:30|21.56|21.36|21.54|21.34|21.57|21.37|21.54|21.34|11
1645019380000|2022-02-16 13:49:40|21.55|21.35|21.52|21.32|21.55|21.35|21.5|21.3|16
1645019390000|2022-02-16 13:49:50|21.51|21.31|21.54|21.34|21.54|21.34|21.51|21.31|10
1645019400000|2022-02-16 13:50:00|21.53|21.33|21.52|21.32|21.54|21.34|21.51|21.31|10
1645019410000|2022-02-16 13:50:10|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|5
1645019420000|2022-02-16 13:50:20|21.5|21.3|21.48|21.28|21.51|21.31|21.48|21.28|9
1645019430000|2022-02-16 13:50:30|21.47|21.27|21.5|21.3|21.5|21.3|21.47|21.27|14
1645019440000|2022-02-16 13:50:40|21.49|21.29|21.49|21.29|21.51|21.31|21.49|21.29|9
1645019450000|2022-02-16 13:50:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1645019460000|2022-02-16 13:51:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|13
1645019470000|2022-02-16 13:51:10|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|8
1645019480000|2022-02-16 13:51:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1645019490000|2022-02-16 13:51:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1645019500000|2022-02-16 13:51:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1645019510000|2022-02-16 13:51:50|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|6
1645019530000|2022-02-16 13:52:10|21.51|21.31|21.52|21.32|21.53|21.33|21.51|21.31|4
1645019540000|2022-02-16 13:52:20|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|6
1645019550000|2022-02-16 13:52:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|9
1645019560000|2022-02-16 13:52:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1645019570000|2022-02-16 13:52:50|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|5
1645019580000|2022-02-16 13:53:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645019590000|2022-02-16 13:53:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1645019600000|2022-02-16 13:53:20|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|4
1645019610000|2022-02-16 13:53:30|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1645019620000|2022-02-16 13:53:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1645019630000|2022-02-16 13:53:50|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|6
1645019640000|2022-02-16 13:54:00|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|5
1645019650000|2022-02-16 13:54:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1645019660000|2022-02-16 13:54:20|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|6
1645019670000|2022-02-16 13:54:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1645019680000|2022-02-16 13:54:40|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|6
1645019690000|2022-02-16 13:54:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1645019700000|2022-02-16 13:55:00|21.56|21.36|21.55|21.35|21.57|21.37|21.55|21.35|8
1645019710000|2022-02-16 13:55:10|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|7
1645019720000|2022-02-16 13:55:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1645019730000|2022-02-16 13:55:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1645019740000|2022-02-16 13:55:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1645019750000|2022-02-16 13:55:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1645019760000|2022-02-16 13:56:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645019770000|2022-02-16 13:56:10|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|13
1645019780000|2022-02-16 13:56:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645019790000|2022-02-16 13:56:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645019800000|2022-02-16 13:56:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1645019810000|2022-02-16 13:56:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1645019820000|2022-02-16 13:57:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1645019830000|2022-02-16 13:57:10|21.52|21.32|21.5|21.3|21.52|21.32|21.5|21.3|5
1645019840000|2022-02-16 13:57:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1645019850000|2022-02-16 13:57:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1645019860000|2022-02-16 13:57:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1645019870000|2022-02-16 13:57:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|14
1645019880000|2022-02-16 13:58:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1645019890000|2022-02-16 13:58:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1645019900000|2022-02-16 13:58:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1645019910000|2022-02-16 13:58:30|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|4
1645019920000|2022-02-16 13:58:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1645019930000|2022-02-16 13:58:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645019940000|2022-02-16 13:59:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1645019950000|2022-02-16 13:59:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645019960000|2022-02-16 13:59:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1645019970000|2022-02-16 13:59:30|21.54|21.34|21.54|21.34|21.54|21.34|21.52|21.32|9
1645019980000|2022-02-16 13:59:40|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|16
1645019990000|2022-02-16 13:59:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|10
1645020000000|2022-02-16 14:00:00|21.55|21.35|21.52|21.32|21.55|21.35|21.52|21.32|10
1645020010000|2022-02-16 14:00:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1645020020000|2022-02-16 14:00:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1645020030000|2022-02-16 14:00:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1645020040000|2022-02-16 14:00:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1645020060000|2022-02-16 14:01:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|7
1645020070000|2022-02-16 14:01:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1645020080000|2022-02-16 14:01:20|21.47|21.27|21.48|21.28|21.49|21.29|21.47|21.27|8
1645020090000|2022-02-16 14:01:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1645020100000|2022-02-16 14:01:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1645020110000|2022-02-16 14:01:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1645020120000|2022-02-16 14:02:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1645020130000|2022-02-16 14:02:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1645020140000|2022-02-16 14:02:20|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|9
1645020150000|2022-02-16 14:02:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1645020160000|2022-02-16 14:02:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1645020170000|2022-02-16 14:02:50|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|5
1645020180000|2022-02-16 14:03:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1645020190000|2022-02-16 14:03:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645020200000|2022-02-16 14:03:20|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|8
1645020210000|2022-02-16 14:03:30|21.56|21.36|21.54|21.34|21.56|21.36|21.53|21.33|9
1645020230000|2022-02-16 14:03:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1645020240000|2022-02-16 14:04:00|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|7
1645020260000|2022-02-16 14:04:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1645020270000|2022-02-16 14:04:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1645020280000|2022-02-16 14:04:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|10
1645020300000|2022-02-16 14:05:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1645020310000|2022-02-16 14:05:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1645020320000|2022-02-16 14:05:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1645020360000|2022-02-16 14:06:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1645020370000|2022-02-16 14:06:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645020380000|2022-02-16 14:06:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645020400000|2022-02-16 14:06:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645020410000|2022-02-16 14:06:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645020420000|2022-02-16 14:07:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645020430000|2022-02-16 14:07:10|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|3
1645020440000|2022-02-16 14:07:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645020450000|2022-02-16 14:07:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1645020480000|2022-02-16 14:08:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1645020490000|2022-02-16 14:08:10|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|7
1645020500000|2022-02-16 14:08:20|21.56|21.36|21.55|21.35|21.57|21.37|21.55|21.35|8
1645020510000|2022-02-16 14:08:30|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645020530000|2022-02-16 14:08:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1645020540000|2022-02-16 14:09:00|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|5
1645020550000|2022-02-16 14:09:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|16
1645020560000|2022-02-16 14:09:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1645020570000|2022-02-16 14:09:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1645020590000|2022-02-16 14:09:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1645020600000|2022-02-16 14:10:00|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|10
1645020610000|2022-02-16 14:10:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1645020620000|2022-02-16 14:10:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1645020630000|2022-02-16 14:10:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1645020640000|2022-02-16 14:10:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645020650000|2022-02-16 14:10:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1645020660000|2022-02-16 14:11:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1645020670000|2022-02-16 14:11:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645020690000|2022-02-16 14:11:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|8
1645020700000|2022-02-16 14:11:40|21.53|21.33|21.55|21.35|21.55|21.35|21.53|21.33|3
1645020710000|2022-02-16 14:11:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1645020720000|2022-02-16 14:12:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645020730000|2022-02-16 14:12:10|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|4
1645020740000|2022-02-16 14:12:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645020750000|2022-02-16 14:12:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645020760000|2022-02-16 14:12:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|10
1645020770000|2022-02-16 14:12:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645020780000|2022-02-16 14:13:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1645020790000|2022-02-16 14:13:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645020800000|2022-02-16 14:13:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1645020810000|2022-02-16 14:13:30|21.57|21.37|21.6|21.4|21.6|21.4|21.57|21.37|8
1645020820000|2022-02-16 14:13:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|9
1645020830000|2022-02-16 14:13:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1645020840000|2022-02-16 14:14:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645020850000|2022-02-16 14:14:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1645020870000|2022-02-16 14:14:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1645020900000|2022-02-16 14:15:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645020910000|2022-02-16 14:15:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645020920000|2022-02-16 14:15:20|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|6
1645020950000|2022-02-16 14:15:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645020960000|2022-02-16 14:16:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1645020970000|2022-02-16 14:16:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1645020980000|2022-02-16 14:16:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645020990000|2022-02-16 14:16:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1645021000000|2022-02-16 14:16:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645021030000|2022-02-16 14:17:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645021040000|2022-02-16 14:17:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645021060000|2022-02-16 14:17:40|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1645021080000|2022-02-16 14:18:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|9
1645021090000|2022-02-16 14:18:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1645021100000|2022-02-16 14:18:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645021120000|2022-02-16 14:18:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1645021130000|2022-02-16 14:18:50|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|7
1645021150000|2022-02-16 14:19:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645021160000|2022-02-16 14:19:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1645021170000|2022-02-16 14:19:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1645021180000|2022-02-16 14:19:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1645021190000|2022-02-16 14:19:50|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|8
1645021200000|2022-02-16 14:20:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645021210000|2022-02-16 14:20:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|11
1645021220000|2022-02-16 14:20:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|10
1645021230000|2022-02-16 14:20:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1645021240000|2022-02-16 14:20:40|21.58|21.38|21.56|21.36|21.58|21.38|21.55|21.35|11
1645021250000|2022-02-16 14:20:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|8
1645021260000|2022-02-16 14:21:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1645021270000|2022-02-16 14:21:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645021280000|2022-02-16 14:21:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1645021290000|2022-02-16 14:21:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645021300000|2022-02-16 14:21:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1645021310000|2022-02-16 14:21:50|21.54|21.34|21.57|21.37|21.57|21.37|21.54|21.34|6
1645021330000|2022-02-16 14:22:10|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|3
1645021350000|2022-02-16 14:22:30|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1645021360000|2022-02-16 14:22:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1645021370000|2022-02-16 14:22:50|21.51|21.31|21.48|21.28|21.52|21.32|21.48|21.28|6
1645021380000|2022-02-16 14:23:00|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1645021390000|2022-02-16 14:23:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1645021400000|2022-02-16 14:23:20|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|6
1645021410000|2022-02-16 14:23:30|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|8
1645021420000|2022-02-16 14:23:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1645021430000|2022-02-16 14:23:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1645021440000|2022-02-16 14:24:00|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|4
1645021450000|2022-02-16 14:24:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645021460000|2022-02-16 14:24:20|21.55|21.35|21.54|21.34|21.55|21.35|21.53|21.33|10
1645021470000|2022-02-16 14:24:30|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|6
1645021480000|2022-02-16 14:24:40|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|6
1645021490000|2022-02-16 14:24:50|21.53|21.33|21.52|21.32|21.54|21.34|21.51|21.31|6
1645021500000|2022-02-16 14:25:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1645021510000|2022-02-16 14:25:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|11
1645021520000|2022-02-16 14:25:20|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|15
1645021530000|2022-02-16 14:25:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1645021550000|2022-02-16 14:25:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1645021560000|2022-02-16 14:26:00|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|15
1645021570000|2022-02-16 14:26:10|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|10
1645021580000|2022-02-16 14:26:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|10
1645021590000|2022-02-16 14:26:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1645021600000|2022-02-16 14:26:40|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|12
1645021610000|2022-02-16 14:26:50|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|3
1645021620000|2022-02-16 14:27:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1645021630000|2022-02-16 14:27:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1645021640000|2022-02-16 14:27:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1645021650000|2022-02-16 14:27:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1645021660000|2022-02-16 14:27:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1645021670000|2022-02-16 14:27:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1645021690000|2022-02-16 14:28:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1645021700000|2022-02-16 14:28:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1645021710000|2022-02-16 14:28:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1645021720000|2022-02-16 14:28:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645021730000|2022-02-16 14:28:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1645021740000|2022-02-16 14:29:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645021750000|2022-02-16 14:29:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1645021760000|2022-02-16 14:29:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645021770000|2022-02-16 14:29:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1645021780000|2022-02-16 14:29:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645021800000|2022-02-16 14:30:00|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|13
1645021810000|2022-02-16 14:30:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1645021820000|2022-02-16 14:30:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1645021830000|2022-02-16 14:30:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1645021840000|2022-02-16 14:30:40|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|5
1645021850000|2022-02-16 14:30:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1645021860000|2022-02-16 14:31:00|21.51|21.31|21.51|21.31|21.53|21.33|21.51|21.31|14
1645021870000|2022-02-16 14:31:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|12
1645021880000|2022-02-16 14:31:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|10
1645021890000|2022-02-16 14:31:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1645021900000|2022-02-16 14:31:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1645021920000|2022-02-16 14:32:00|21.5|21.3|21.5|21.3|21.51|21.31|21.49|21.29|5
1645021930000|2022-02-16 14:32:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1645021940000|2022-02-16 14:32:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1645021950000|2022-02-16 14:32:30|21.52|21.32|21.54|21.34|21.54|21.34|21.51|21.31|14
1645021960000|2022-02-16 14:32:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645021970000|2022-02-16 14:32:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1645021980000|2022-02-16 14:33:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1645021990000|2022-02-16 14:33:10|21.57|21.37|21.55|21.35|21.57|21.37|21.54|21.34|5
1645022000000|2022-02-16 14:33:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645022010000|2022-02-16 14:33:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|14
1645022020000|2022-02-16 14:33:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645022040000|2022-02-16 14:34:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1645022060000|2022-02-16 14:34:20|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|4
1645022080000|2022-02-16 14:34:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1645022090000|2022-02-16 14:34:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645022100000|2022-02-16 14:35:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1645022110000|2022-02-16 14:35:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1645022120000|2022-02-16 14:35:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1645022130000|2022-02-16 14:35:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1645022140000|2022-02-16 14:35:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|14
1645022150000|2022-02-16 14:35:50|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|3
1645022160000|2022-02-16 14:36:00|21.57|21.37|21.56|21.36|21.58|21.38|21.56|21.36|17
1645022170000|2022-02-16 14:36:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1645022180000|2022-02-16 14:36:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645022190000|2022-02-16 14:36:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645022200000|2022-02-16 14:36:40|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|7
1645022210000|2022-02-16 14:36:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645022220000|2022-02-16 14:37:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|7
1645022230000|2022-02-16 14:37:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645022240000|2022-02-16 14:37:20|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|6
1645022250000|2022-02-16 14:37:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645022260000|2022-02-16 14:37:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645022270000|2022-02-16 14:37:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1645022280000|2022-02-16 14:38:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645022290000|2022-02-16 14:38:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1645022300000|2022-02-16 14:38:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1645022310000|2022-02-16 14:38:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1645022320000|2022-02-16 14:38:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645022330000|2022-02-16 14:38:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1645022340000|2022-02-16 14:39:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1645022350000|2022-02-16 14:39:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645022360000|2022-02-16 14:39:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645022370000|2022-02-16 14:39:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645022380000|2022-02-16 14:39:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1645022390000|2022-02-16 14:39:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1645022400000|2022-02-16 14:40:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1645022410000|2022-02-16 14:40:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645022420000|2022-02-16 14:40:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645022430000|2022-02-16 14:40:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1645022440000|2022-02-16 14:40:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1645022450000|2022-02-16 14:40:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1645022460000|2022-02-16 14:41:00|21.59|21.39|21.58|21.38|21.59|21.39|21.57|21.37|4
1645022470000|2022-02-16 14:41:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645022480000|2022-02-16 14:41:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1645022490000|2022-02-16 14:41:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645022500000|2022-02-16 14:41:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645022510000|2022-02-16 14:41:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645022520000|2022-02-16 14:42:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1645022530000|2022-02-16 14:42:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645022540000|2022-02-16 14:42:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645022550000|2022-02-16 14:42:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645022580000|2022-02-16 14:43:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645022590000|2022-02-16 14:43:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645022600000|2022-02-16 14:43:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645022610000|2022-02-16 14:43:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645022620000|2022-02-16 14:43:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645022660000|2022-02-16 14:44:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645022670000|2022-02-16 14:44:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645022680000|2022-02-16 14:44:40|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|9
1645022690000|2022-02-16 14:44:50|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1645022700000|2022-02-16 14:45:00|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|4
1645022710000|2022-02-16 14:45:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1645022730000|2022-02-16 14:45:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645022750000|2022-02-16 14:45:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1645022760000|2022-02-16 14:46:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1645022770000|2022-02-16 14:46:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645022780000|2022-02-16 14:46:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645022790000|2022-02-16 14:46:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1645022800000|2022-02-16 14:46:40|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|6
1645022820000|2022-02-16 14:47:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645022830000|2022-02-16 14:47:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|10
1645022850000|2022-02-16 14:47:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645022860000|2022-02-16 14:47:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645022870000|2022-02-16 14:47:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1645022880000|2022-02-16 14:48:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1645022890000|2022-02-16 14:48:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1645022900000|2022-02-16 14:48:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1645022910000|2022-02-16 14:48:30|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645022920000|2022-02-16 14:48:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1645022940000|2022-02-16 14:49:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645022950000|2022-02-16 14:49:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1645022960000|2022-02-16 14:49:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645022970000|2022-02-16 14:49:30|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|8
1645022980000|2022-02-16 14:49:40|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|6
1645022990000|2022-02-16 14:49:50|21.55|21.35|21.56|21.36|21.57|21.37|21.55|21.35|5
1645023000000|2022-02-16 14:50:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1645023010000|2022-02-16 14:50:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|10
1645023020000|2022-02-16 14:50:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|16
1645023030000|2022-02-16 14:50:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|11
1645023040000|2022-02-16 14:50:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|10
1645023050000|2022-02-16 14:50:50|21.54|21.34|21.51|21.31|21.54|21.34|21.51|21.31|6
1645023060000|2022-02-16 14:51:00|21.52|21.32|21.5|21.3|21.52|21.32|21.49|21.29|4
1645023070000|2022-02-16 14:51:10|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|4
1645023080000|2022-02-16 14:51:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1645023090000|2022-02-16 14:51:30|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|20
1645023100000|2022-02-16 14:51:40|21.52|21.32|21.54|21.34|21.54|21.34|21.51|21.31|5
1645023110000|2022-02-16 14:51:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1645023120000|2022-02-16 14:52:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|10
1645023130000|2022-02-16 14:52:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1645023140000|2022-02-16 14:52:20|21.53|21.33|21.51|21.31|21.54|21.34|21.51|21.31|9
1645023150000|2022-02-16 14:52:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1645023160000|2022-02-16 14:52:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1645023170000|2022-02-16 14:52:50|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|17
1645023180000|2022-02-16 14:53:00|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|6
1645023190000|2022-02-16 14:53:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1645023200000|2022-02-16 14:53:20|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|11
1645023210000|2022-02-16 14:53:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1645023230000|2022-02-16 14:53:50|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|6
1645023240000|2022-02-16 14:54:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1645023250000|2022-02-16 14:54:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1645023260000|2022-02-16 14:54:20|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|8
1645023270000|2022-02-16 14:54:30|21.47|21.27|21.48|21.28|21.49|21.29|21.46|21.26|8
1645023280000|2022-02-16 14:54:40|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|9
1645023290000|2022-02-16 14:54:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1645023300000|2022-02-16 14:55:00|21.49|21.29|21.52|21.32|21.52|21.32|21.49|21.29|8
1645023330000|2022-02-16 14:55:30|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1645023340000|2022-02-16 14:55:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1645023350000|2022-02-16 14:55:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1645023360000|2022-02-16 14:56:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|10
1645023370000|2022-02-16 14:56:10|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|8
1645023380000|2022-02-16 14:56:20|21.5|21.3|21.49|21.29|21.51|21.31|21.48|21.28|12
1645023390000|2022-02-16 14:56:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1645023400000|2022-02-16 14:56:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1645023410000|2022-02-16 14:56:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|11
1645023430000|2022-02-16 14:57:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1645023440000|2022-02-16 14:57:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1645023460000|2022-02-16 14:57:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1645023470000|2022-02-16 14:57:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1645023480000|2022-02-16 14:58:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|11
1645023490000|2022-02-16 14:58:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|18
1645023500000|2022-02-16 14:58:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|17
1645023510000|2022-02-16 14:58:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1645023520000|2022-02-16 14:58:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1645023530000|2022-02-16 14:58:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1645023540000|2022-02-16 14:59:00|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|9
1645023560000|2022-02-16 14:59:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1645023570000|2022-02-16 14:59:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|10
1645023580000|2022-02-16 14:59:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1645023590000|2022-02-16 14:59:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1645023600000|2022-02-16 15:00:00|21.53|21.33|21.51|21.31|21.53|21.33|21.5|21.3|7
1645023610000|2022-02-16 15:00:10|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|10
1645023620000|2022-02-16 15:00:20|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|10
1645023630000|2022-02-16 15:00:30|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|12
1645023640000|2022-02-16 15:00:40|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|11
1645023650000|2022-02-16 15:00:50|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|5
1645023660000|2022-02-16 15:01:00|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|3
1645023670000|2022-02-16 15:01:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1645023680000|2022-02-16 15:01:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645023700000|2022-02-16 15:01:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1645023710000|2022-02-16 15:01:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645023720000|2022-02-16 15:02:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1645023730000|2022-02-16 15:02:10|21.57|21.37|21.59|21.39|21.59|21.39|21.57|21.37|5
1645023740000|2022-02-16 15:02:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645023750000|2022-02-16 15:02:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1645023760000|2022-02-16 15:02:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645023770000|2022-02-16 15:02:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645023780000|2022-02-16 15:03:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645023790000|2022-02-16 15:03:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645023800000|2022-02-16 15:03:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645023810000|2022-02-16 15:03:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645023840000|2022-02-16 15:04:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645023850000|2022-02-16 15:04:10|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|4
1645023870000|2022-02-16 15:04:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1645023880000|2022-02-16 15:04:40|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|4
1645023890000|2022-02-16 15:04:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1645023900000|2022-02-16 15:05:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1645023910000|2022-02-16 15:05:10|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|10
1645023920000|2022-02-16 15:05:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1645023930000|2022-02-16 15:05:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1645023940000|2022-02-16 15:05:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645023950000|2022-02-16 15:05:50|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|7
1645023960000|2022-02-16 15:06:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645023980000|2022-02-16 15:06:20|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1645023990000|2022-02-16 15:06:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1645024000000|2022-02-16 15:06:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645024010000|2022-02-16 15:06:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|9
1645024020000|2022-02-16 15:07:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645024030000|2022-02-16 15:07:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|9
1645024040000|2022-02-16 15:07:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1645024050000|2022-02-16 15:07:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645024070000|2022-02-16 15:07:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645024080000|2022-02-16 15:08:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645024090000|2022-02-16 15:08:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1645024110000|2022-02-16 15:08:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1645024120000|2022-02-16 15:08:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645024130000|2022-02-16 15:08:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645024140000|2022-02-16 15:09:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1645024170000|2022-02-16 15:09:30|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|6
1645024180000|2022-02-16 15:09:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1645024190000|2022-02-16 15:09:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1645024200000|2022-02-16 15:10:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645024210000|2022-02-16 15:10:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645024220000|2022-02-16 15:10:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1645024230000|2022-02-16 15:10:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645024240000|2022-02-16 15:10:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645024260000|2022-02-16 15:11:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1645024270000|2022-02-16 15:11:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1645024280000|2022-02-16 15:11:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1645024300000|2022-02-16 15:11:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645024320000|2022-02-16 15:12:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645024330000|2022-02-16 15:12:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1645024340000|2022-02-16 15:12:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|8
1645024350000|2022-02-16 15:12:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|12
1645024370000|2022-02-16 15:12:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645024380000|2022-02-16 15:13:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1645024390000|2022-02-16 15:13:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|8
1645024400000|2022-02-16 15:13:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645024430000|2022-02-16 15:13:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645024450000|2022-02-16 15:14:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645024460000|2022-02-16 15:14:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645024470000|2022-02-16 15:14:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1645024490000|2022-02-16 15:14:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645024500000|2022-02-16 15:15:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645024510000|2022-02-16 15:15:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645024520000|2022-02-16 15:15:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645024530000|2022-02-16 15:15:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645024550000|2022-02-16 15:15:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1645024560000|2022-02-16 15:16:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1645024570000|2022-02-16 15:16:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1645024580000|2022-02-16 15:16:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|11
1645024610000|2022-02-16 15:16:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645024620000|2022-02-16 15:17:00|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|5
1645024630000|2022-02-16 15:17:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645024640000|2022-02-16 15:17:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645024660000|2022-02-16 15:17:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1645024670000|2022-02-16 15:17:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645024680000|2022-02-16 15:18:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645024690000|2022-02-16 15:18:10|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|6
1645024710000|2022-02-16 15:18:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1645024720000|2022-02-16 15:18:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645024740000|2022-02-16 15:19:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645024750000|2022-02-16 15:19:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645024760000|2022-02-16 15:19:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645024770000|2022-02-16 15:19:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645024780000|2022-02-16 15:19:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645024790000|2022-02-16 15:19:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645024810000|2022-02-16 15:20:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645024820000|2022-02-16 15:20:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1645024830000|2022-02-16 15:20:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645024880000|2022-02-16 15:21:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645024900000|2022-02-16 15:21:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1645024920000|2022-02-16 15:22:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645024930000|2022-02-16 15:22:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645024950000|2022-02-16 15:22:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1645024960000|2022-02-16 15:22:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645024970000|2022-02-16 15:22:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1645024980000|2022-02-16 15:23:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1645025020000|2022-02-16 15:23:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1645025030000|2022-02-16 15:23:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645025040000|2022-02-16 15:24:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1645025050000|2022-02-16 15:24:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645025060000|2022-02-16 15:24:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|12
1645025070000|2022-02-16 15:24:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|14
1645025080000|2022-02-16 15:24:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1645025090000|2022-02-16 15:24:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1645025100000|2022-02-16 15:25:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645025110000|2022-02-16 15:25:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1645025120000|2022-02-16 15:25:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645025130000|2022-02-16 15:25:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|7
1645025140000|2022-02-16 15:25:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645025150000|2022-02-16 15:25:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645025160000|2022-02-16 15:26:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1645025170000|2022-02-16 15:26:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|7
1645025180000|2022-02-16 15:26:20|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|9
1645025190000|2022-02-16 15:26:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1645025200000|2022-02-16 15:26:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645025210000|2022-02-16 15:26:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1645025220000|2022-02-16 15:27:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645025230000|2022-02-16 15:27:10|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|4
1645025240000|2022-02-16 15:27:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1645025270000|2022-02-16 15:27:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1645025280000|2022-02-16 15:28:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1645025290000|2022-02-16 15:28:10|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1645025300000|2022-02-16 15:28:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1645025310000|2022-02-16 15:28:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645025320000|2022-02-16 15:28:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645025330000|2022-02-16 15:28:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645025340000|2022-02-16 15:29:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1645025370000|2022-02-16 15:29:30|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|4
1645025380000|2022-02-16 15:29:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1645025390000|2022-02-16 15:29:50|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1645025400000|2022-02-16 15:30:00|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|17
1645025410000|2022-02-16 15:30:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645025420000|2022-02-16 15:30:20|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1645025430000|2022-02-16 15:30:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1645025440000|2022-02-16 15:30:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1645025460000|2022-02-16 15:31:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|11
1645025470000|2022-02-16 15:31:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1645025480000|2022-02-16 15:31:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645025490000|2022-02-16 15:31:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|15
1645025500000|2022-02-16 15:31:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1645025510000|2022-02-16 15:31:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645025520000|2022-02-16 15:32:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1645025530000|2022-02-16 15:32:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|11
1645025540000|2022-02-16 15:32:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1645025550000|2022-02-16 15:32:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1645025560000|2022-02-16 15:32:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645025600000|2022-02-16 15:33:20|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1645025620000|2022-02-16 15:33:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1645025630000|2022-02-16 15:33:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645025640000|2022-02-16 15:34:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1645025650000|2022-02-16 15:34:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645025660000|2022-02-16 15:34:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645025670000|2022-02-16 15:34:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645025680000|2022-02-16 15:34:40|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|11
1645025690000|2022-02-16 15:34:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1645025700000|2022-02-16 15:35:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645025710000|2022-02-16 15:35:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1645025730000|2022-02-16 15:35:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1645025740000|2022-02-16 15:35:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645025750000|2022-02-16 15:35:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645025760000|2022-02-16 15:36:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645025770000|2022-02-16 15:36:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1645025780000|2022-02-16 15:36:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1645025800000|2022-02-16 15:36:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645025810000|2022-02-16 15:36:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645025820000|2022-02-16 15:37:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645025830000|2022-02-16 15:37:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|9
1645025840000|2022-02-16 15:37:20|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|5
1645025850000|2022-02-16 15:37:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645025860000|2022-02-16 15:37:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1645025870000|2022-02-16 15:37:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1645025880000|2022-02-16 15:38:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1645025890000|2022-02-16 15:38:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1645025900000|2022-02-16 15:38:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|10
1645025920000|2022-02-16 15:38:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645025930000|2022-02-16 15:38:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|8
1645025940000|2022-02-16 15:39:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|8
1645025950000|2022-02-16 15:39:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|10
1645025970000|2022-02-16 15:39:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645025980000|2022-02-16 15:39:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|9
1645025990000|2022-02-16 15:39:50|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|12
1645026000000|2022-02-16 15:40:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1645026020000|2022-02-16 15:40:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1645026030000|2022-02-16 15:40:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1645026040000|2022-02-16 15:40:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645026050000|2022-02-16 15:40:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645026060000|2022-02-16 15:41:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645026070000|2022-02-16 15:41:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645026080000|2022-02-16 15:41:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645026090000|2022-02-16 15:41:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645026100000|2022-02-16 15:41:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1645026110000|2022-02-16 15:41:50|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|9
1645026120000|2022-02-16 15:42:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645026130000|2022-02-16 15:42:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1645026140000|2022-02-16 15:42:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645026150000|2022-02-16 15:42:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1645026160000|2022-02-16 15:42:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1645026170000|2022-02-16 15:42:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645026180000|2022-02-16 15:43:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|13
1645026220000|2022-02-16 15:43:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|10
1645026240000|2022-02-16 15:44:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645026250000|2022-02-16 15:44:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645026260000|2022-02-16 15:44:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645026270000|2022-02-16 15:44:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645026280000|2022-02-16 15:44:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|8
1645026290000|2022-02-16 15:44:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1645026300000|2022-02-16 15:45:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1645026310000|2022-02-16 15:45:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|8
1645026350000|2022-02-16 15:45:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1645026360000|2022-02-16 15:46:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645026370000|2022-02-16 15:46:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645026380000|2022-02-16 15:46:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645026400000|2022-02-16 15:46:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645026410000|2022-02-16 15:46:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645026420000|2022-02-16 15:47:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645026430000|2022-02-16 15:47:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645026450000|2022-02-16 15:47:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645026460000|2022-02-16 15:47:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645026490000|2022-02-16 15:48:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645026500000|2022-02-16 15:48:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1645026550000|2022-02-16 15:49:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1645026560000|2022-02-16 15:49:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645026570000|2022-02-16 15:49:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|9
1645026580000|2022-02-16 15:49:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645026600000|2022-02-16 15:50:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645026620000|2022-02-16 15:50:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645026650000|2022-02-16 15:50:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645026690000|2022-02-16 15:51:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1645026700000|2022-02-16 15:51:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645026720000|2022-02-16 15:52:00|21.67|21.47|21.67|21.47|21.68|21.48|21.66|21.46|7
1645026730000|2022-02-16 15:52:10|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645026750000|2022-02-16 15:52:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1645026760000|2022-02-16 15:52:40|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1645026770000|2022-02-16 15:52:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645026780000|2022-02-16 15:53:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645026800000|2022-02-16 15:53:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1645026810000|2022-02-16 15:53:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645026820000|2022-02-16 15:53:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645026830000|2022-02-16 15:53:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645026850000|2022-02-16 15:54:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645026860000|2022-02-16 15:54:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645026880000|2022-02-16 15:54:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645026910000|2022-02-16 15:55:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645026920000|2022-02-16 15:55:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645026930000|2022-02-16 15:55:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1645026940000|2022-02-16 15:55:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|9
1645026950000|2022-02-16 15:55:50|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|4
1645026960000|2022-02-16 15:56:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1645026980000|2022-02-16 15:56:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1645026990000|2022-02-16 15:56:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645027010000|2022-02-16 15:56:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645027020000|2022-02-16 15:57:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1645027040000|2022-02-16 15:57:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645027050000|2022-02-16 15:57:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645027060000|2022-02-16 15:57:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645027070000|2022-02-16 15:57:50|21.65|21.45|21.64|21.44|21.66|21.46|21.64|21.44|6
1645027080000|2022-02-16 15:58:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1645027100000|2022-02-16 15:58:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645027110000|2022-02-16 15:58:30|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|10
1645027120000|2022-02-16 15:58:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645027130000|2022-02-16 15:58:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645027140000|2022-02-16 15:59:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|11
1645027180000|2022-02-16 15:59:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1645027190000|2022-02-16 15:59:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645027200000|2022-02-16 16:00:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645027210000|2022-02-16 16:00:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645027220000|2022-02-16 16:00:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645027260000|2022-02-16 16:01:00|21.64|21.44|21.64|21.44|21.65|21.45|21.63|21.43|5
1645027270000|2022-02-16 16:01:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|11
1645027280000|2022-02-16 16:01:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1645027290000|2022-02-16 16:01:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1645027300000|2022-02-16 16:01:40|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|5
1645027320000|2022-02-16 16:02:00|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|9
1645027330000|2022-02-16 16:02:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|7
1645027340000|2022-02-16 16:02:20|21.61|21.41|21.62|21.42|21.62|21.42|21.6|21.4|4
1645027360000|2022-02-16 16:02:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1645027380000|2022-02-16 16:03:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645027400000|2022-02-16 16:03:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1645027410000|2022-02-16 16:03:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|8
1645027420000|2022-02-16 16:03:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645027430000|2022-02-16 16:03:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645027440000|2022-02-16 16:04:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645027450000|2022-02-16 16:04:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1645027460000|2022-02-16 16:04:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645027470000|2022-02-16 16:04:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645027490000|2022-02-16 16:04:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645027510000|2022-02-16 16:05:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645027530000|2022-02-16 16:05:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645027550000|2022-02-16 16:05:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|7
1645027560000|2022-02-16 16:06:00|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|5
1645027580000|2022-02-16 16:06:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1645027590000|2022-02-16 16:06:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645027620000|2022-02-16 16:07:00|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|6
1645027630000|2022-02-16 16:07:10|21.59|21.39|21.62|21.42|21.62|21.42|21.58|21.38|10
1645027640000|2022-02-16 16:07:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645027650000|2022-02-16 16:07:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645027670000|2022-02-16 16:07:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645027680000|2022-02-16 16:08:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645027690000|2022-02-16 16:08:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645027700000|2022-02-16 16:08:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645027710000|2022-02-16 16:08:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|10
1645027720000|2022-02-16 16:08:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645027730000|2022-02-16 16:08:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645027740000|2022-02-16 16:09:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645027750000|2022-02-16 16:09:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|9
1645027760000|2022-02-16 16:09:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645027770000|2022-02-16 16:09:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|11
1645027780000|2022-02-16 16:09:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645027800000|2022-02-16 16:10:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645027820000|2022-02-16 16:10:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1645027830000|2022-02-16 16:10:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645027840000|2022-02-16 16:10:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645027850000|2022-02-16 16:10:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|7
1645027860000|2022-02-16 16:11:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1645027870000|2022-02-16 16:11:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1645027880000|2022-02-16 16:11:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1645027890000|2022-02-16 16:11:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1645027920000|2022-02-16 16:12:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1645027930000|2022-02-16 16:12:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1645027940000|2022-02-16 16:12:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1645027950000|2022-02-16 16:12:30|21.54|21.34|21.54|21.34|21.56|21.36|21.54|21.34|7
1645027960000|2022-02-16 16:12:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1645027970000|2022-02-16 16:12:50|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|14
1645027980000|2022-02-16 16:13:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|12
1645027990000|2022-02-16 16:13:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645028000000|2022-02-16 16:13:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1645028010000|2022-02-16 16:13:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1645028020000|2022-02-16 16:13:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|10
1645028030000|2022-02-16 16:13:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645028060000|2022-02-16 16:14:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645028070000|2022-02-16 16:14:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1645028080000|2022-02-16 16:14:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1645028090000|2022-02-16 16:14:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1645028100000|2022-02-16 16:15:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1645028110000|2022-02-16 16:15:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|9
1645028120000|2022-02-16 16:15:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645028140000|2022-02-16 16:15:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1645028150000|2022-02-16 16:15:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1645028160000|2022-02-16 16:16:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645028170000|2022-02-16 16:16:10|21.54|21.34|21.56|21.36|21.56|21.36|21.53|21.33|11
1645028180000|2022-02-16 16:16:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1645028190000|2022-02-16 16:16:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645028210000|2022-02-16 16:16:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1645028220000|2022-02-16 16:17:00|21.57|21.37|21.59|21.39|21.59|21.39|21.57|21.37|9
1645028230000|2022-02-16 16:17:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645028240000|2022-02-16 16:17:20|21.58|21.38|21.57|21.37|21.59|21.39|21.57|21.37|10
1645028260000|2022-02-16 16:17:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645028270000|2022-02-16 16:17:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1645028280000|2022-02-16 16:18:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1645028290000|2022-02-16 16:18:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|18
1645028300000|2022-02-16 16:18:20|21.57|21.37|21.54|21.34|21.58|21.38|21.54|21.34|8
1645028310000|2022-02-16 16:18:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1645028320000|2022-02-16 16:18:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1645028330000|2022-02-16 16:18:50|21.5|21.3|21.52|21.32|21.53|21.33|21.5|21.3|6
1645028340000|2022-02-16 16:19:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1645028350000|2022-02-16 16:19:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1645028360000|2022-02-16 16:19:20|21.52|21.32|21.5|21.3|21.52|21.32|21.5|21.3|7
1645028370000|2022-02-16 16:19:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|9
1645028380000|2022-02-16 16:19:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1645028400000|2022-02-16 16:20:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1645028410000|2022-02-16 16:20:10|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|4
1645028420000|2022-02-16 16:20:20|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|4
1645028430000|2022-02-16 16:20:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1645028450000|2022-02-16 16:20:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645028460000|2022-02-16 16:21:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|4
1645028470000|2022-02-16 16:21:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1645028480000|2022-02-16 16:21:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645028490000|2022-02-16 16:21:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645028500000|2022-02-16 16:21:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1645028510000|2022-02-16 16:21:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1645028520000|2022-02-16 16:22:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1645028530000|2022-02-16 16:22:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645028540000|2022-02-16 16:22:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1645028550000|2022-02-16 16:22:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1645028560000|2022-02-16 16:22:40|21.55|21.35|21.57|21.37|21.57|21.37|21.54|21.34|7
1645028570000|2022-02-16 16:22:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645028580000|2022-02-16 16:23:00|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|6
1645028620000|2022-02-16 16:23:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1645028630000|2022-02-16 16:23:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645028640000|2022-02-16 16:24:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1645028650000|2022-02-16 16:24:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645028660000|2022-02-16 16:24:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645028670000|2022-02-16 16:24:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645028680000|2022-02-16 16:24:40|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|3
1645028690000|2022-02-16 16:24:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1645028700000|2022-02-16 16:25:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645028710000|2022-02-16 16:25:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645028720000|2022-02-16 16:25:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645028740000|2022-02-16 16:25:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645028760000|2022-02-16 16:26:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1645028770000|2022-02-16 16:26:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1645028780000|2022-02-16 16:26:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645028790000|2022-02-16 16:26:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1645028800000|2022-02-16 16:26:40|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|12
1645028810000|2022-02-16 16:26:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1645028820000|2022-02-16 16:27:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1645028830000|2022-02-16 16:27:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1645028840000|2022-02-16 16:27:20|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|7
1645028870000|2022-02-16 16:27:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645028880000|2022-02-16 16:28:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645028890000|2022-02-16 16:28:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645028910000|2022-02-16 16:28:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645028920000|2022-02-16 16:28:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645028940000|2022-02-16 16:29:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645028950000|2022-02-16 16:29:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645028960000|2022-02-16 16:29:20|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1645028970000|2022-02-16 16:29:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645028980000|2022-02-16 16:29:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|10
1645028990000|2022-02-16 16:29:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1645029000000|2022-02-16 16:30:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1645029010000|2022-02-16 16:30:10|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|11
1645029020000|2022-02-16 16:30:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1645029030000|2022-02-16 16:30:30|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|10
1645029040000|2022-02-16 16:30:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1645029050000|2022-02-16 16:30:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029070000|2022-02-16 16:31:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1645029080000|2022-02-16 16:31:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1645029090000|2022-02-16 16:31:30|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|9
1645029100000|2022-02-16 16:31:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1645029110000|2022-02-16 16:31:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1645029120000|2022-02-16 16:32:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645029130000|2022-02-16 16:32:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645029140000|2022-02-16 16:32:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029150000|2022-02-16 16:32:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645029160000|2022-02-16 16:32:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645029170000|2022-02-16 16:32:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645029180000|2022-02-16 16:33:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1645029190000|2022-02-16 16:33:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645029200000|2022-02-16 16:33:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029210000|2022-02-16 16:33:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645029220000|2022-02-16 16:33:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1645029230000|2022-02-16 16:33:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645029250000|2022-02-16 16:34:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645029260000|2022-02-16 16:34:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645029290000|2022-02-16 16:34:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029300000|2022-02-16 16:35:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|7
1645029310000|2022-02-16 16:35:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645029320000|2022-02-16 16:35:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645029340000|2022-02-16 16:35:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1645029350000|2022-02-16 16:35:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029360000|2022-02-16 16:36:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029380000|2022-02-16 16:36:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645029390000|2022-02-16 16:36:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029400000|2022-02-16 16:36:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645029410000|2022-02-16 16:36:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645029430000|2022-02-16 16:37:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645029460000|2022-02-16 16:37:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645029480000|2022-02-16 16:38:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645029500000|2022-02-16 16:38:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029510000|2022-02-16 16:38:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1645029520000|2022-02-16 16:38:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029530000|2022-02-16 16:38:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029540000|2022-02-16 16:39:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|8
1645029550000|2022-02-16 16:39:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645029560000|2022-02-16 16:39:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645029570000|2022-02-16 16:39:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645029580000|2022-02-16 16:39:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645029590000|2022-02-16 16:39:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645029610000|2022-02-16 16:40:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645029660000|2022-02-16 16:41:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1645029670000|2022-02-16 16:41:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645029680000|2022-02-16 16:41:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645029720000|2022-02-16 16:42:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029750000|2022-02-16 16:42:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029790000|2022-02-16 16:43:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645029800000|2022-02-16 16:43:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1645029810000|2022-02-16 16:43:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|10
1645029820000|2022-02-16 16:43:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645029850000|2022-02-16 16:44:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1645029870000|2022-02-16 16:44:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1645029880000|2022-02-16 16:44:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1645029890000|2022-02-16 16:44:50|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|8
1645029900000|2022-02-16 16:45:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1645029910000|2022-02-16 16:45:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645029920000|2022-02-16 16:45:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645029940000|2022-02-16 16:45:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645029950000|2022-02-16 16:45:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645029960000|2022-02-16 16:46:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1645029980000|2022-02-16 16:46:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645029990000|2022-02-16 16:46:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645030010000|2022-02-16 16:46:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645030040000|2022-02-16 16:47:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645030050000|2022-02-16 16:47:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645030060000|2022-02-16 16:47:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645030070000|2022-02-16 16:47:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645030080000|2022-02-16 16:48:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645030090000|2022-02-16 16:48:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1645030100000|2022-02-16 16:48:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1645030110000|2022-02-16 16:48:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645030120000|2022-02-16 16:48:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1645030140000|2022-02-16 16:49:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1645030150000|2022-02-16 16:49:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1645030160000|2022-02-16 16:49:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645030170000|2022-02-16 16:49:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645030190000|2022-02-16 16:49:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645030200000|2022-02-16 16:50:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645030210000|2022-02-16 16:50:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1645030220000|2022-02-16 16:50:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645030260000|2022-02-16 16:51:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645030270000|2022-02-16 16:51:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645030280000|2022-02-16 16:51:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1645030290000|2022-02-16 16:51:30|21.65|21.45|21.65|21.45|21.66|21.46|21.64|21.44|9
1645030300000|2022-02-16 16:51:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1645030310000|2022-02-16 16:51:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645030320000|2022-02-16 16:52:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645030330000|2022-02-16 16:52:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645030340000|2022-02-16 16:52:20|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1645030350000|2022-02-16 16:52:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645030360000|2022-02-16 16:52:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645030370000|2022-02-16 16:52:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645030390000|2022-02-16 16:53:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1645030400000|2022-02-16 16:53:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1645030420000|2022-02-16 16:53:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645030430000|2022-02-16 16:53:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1645030440000|2022-02-16 16:54:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645030450000|2022-02-16 16:54:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|7
1645030460000|2022-02-16 16:54:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1645030470000|2022-02-16 16:54:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645030480000|2022-02-16 16:54:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645030490000|2022-02-16 16:54:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645030500000|2022-02-16 16:55:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1645030520000|2022-02-16 16:55:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645030540000|2022-02-16 16:55:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1645030550000|2022-02-16 16:55:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645030560000|2022-02-16 16:56:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|8
1645030570000|2022-02-16 16:56:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1645030580000|2022-02-16 16:56:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645030590000|2022-02-16 16:56:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645030600000|2022-02-16 16:56:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|8
1645030610000|2022-02-16 16:56:50|21.68|21.48|21.69|21.49|21.7|21.5|21.68|21.48|4
1645030620000|2022-02-16 16:57:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645030630000|2022-02-16 16:57:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645030640000|2022-02-16 16:57:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645030650000|2022-02-16 16:57:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645030680000|2022-02-16 16:58:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645030690000|2022-02-16 16:58:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1645030700000|2022-02-16 16:58:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1645030710000|2022-02-16 16:58:30|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|7
1645030720000|2022-02-16 16:58:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|8
1645030740000|2022-02-16 16:59:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645030750000|2022-02-16 16:59:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645030760000|2022-02-16 16:59:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645030770000|2022-02-16 16:59:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645030780000|2022-02-16 16:59:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645030790000|2022-02-16 16:59:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645030800000|2022-02-16 17:00:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1645030810000|2022-02-16 17:00:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1645030820000|2022-02-16 17:00:20|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|4
1645030830000|2022-02-16 17:00:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|8
1645030840000|2022-02-16 17:00:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1645030850000|2022-02-16 17:00:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1645030870000|2022-02-16 17:01:10|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|6
1645030880000|2022-02-16 17:01:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1645030890000|2022-02-16 17:01:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645030900000|2022-02-16 17:01:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1645030910000|2022-02-16 17:01:50|21.69|21.49|21.66|21.46|21.69|21.49|21.66|21.46|4
1645030930000|2022-02-16 17:02:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645030950000|2022-02-16 17:02:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645030960000|2022-02-16 17:02:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645030980000|2022-02-16 17:03:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645030990000|2022-02-16 17:03:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645031020000|2022-02-16 17:03:40|21.66|21.46|21.67|21.47|21.68|21.48|21.66|21.46|4
1645031030000|2022-02-16 17:03:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645031050000|2022-02-16 17:04:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|10
1645031060000|2022-02-16 17:04:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645031080000|2022-02-16 17:04:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031090000|2022-02-16 17:04:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1645031100000|2022-02-16 17:05:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645031110000|2022-02-16 17:05:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1645031120000|2022-02-16 17:05:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031150000|2022-02-16 17:05:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645031160000|2022-02-16 17:06:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645031170000|2022-02-16 17:06:10|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|16
1645031180000|2022-02-16 17:06:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031190000|2022-02-16 17:06:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031200000|2022-02-16 17:06:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645031210000|2022-02-16 17:06:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031240000|2022-02-16 17:07:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031250000|2022-02-16 17:07:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645031260000|2022-02-16 17:07:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1645031270000|2022-02-16 17:07:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031280000|2022-02-16 17:08:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031340000|2022-02-16 17:09:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645031360000|2022-02-16 17:09:20|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645031370000|2022-02-16 17:09:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645031390000|2022-02-16 17:09:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031400000|2022-02-16 17:10:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645031410000|2022-02-16 17:10:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1645031430000|2022-02-16 17:10:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031440000|2022-02-16 17:10:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645031460000|2022-02-16 17:11:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031470000|2022-02-16 17:11:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645031480000|2022-02-16 17:11:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031490000|2022-02-16 17:11:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645031500000|2022-02-16 17:11:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645031540000|2022-02-16 17:12:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1645031580000|2022-02-16 17:13:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1645031590000|2022-02-16 17:13:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1645031620000|2022-02-16 17:13:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1645031630000|2022-02-16 17:13:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645031640000|2022-02-16 17:14:00|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|5
1645031660000|2022-02-16 17:14:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1645031670000|2022-02-16 17:14:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1645031680000|2022-02-16 17:14:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1645031690000|2022-02-16 17:14:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1645031700000|2022-02-16 17:15:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1645031710000|2022-02-16 17:15:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645031740000|2022-02-16 17:15:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645031750000|2022-02-16 17:15:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645031770000|2022-02-16 17:16:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645031780000|2022-02-16 17:16:20|21.66|21.46|21.67|21.47|21.68|21.48|21.65|21.45|6
1645031790000|2022-02-16 17:16:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645031800000|2022-02-16 17:16:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|11
1645031810000|2022-02-16 17:16:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|9
1645031830000|2022-02-16 17:17:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031850000|2022-02-16 17:17:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645031870000|2022-02-16 17:17:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1645031880000|2022-02-16 17:18:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645031890000|2022-02-16 17:18:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645031900000|2022-02-16 17:18:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1645031930000|2022-02-16 17:18:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645031940000|2022-02-16 17:19:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645031950000|2022-02-16 17:19:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1645032070000|2022-02-16 17:21:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1645032080000|2022-02-16 17:21:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645032140000|2022-02-16 17:22:20|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|5
1645032150000|2022-02-16 17:22:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1645032190000|2022-02-16 17:23:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1645032200000|2022-02-16 17:23:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645032210000|2022-02-16 17:23:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645032220000|2022-02-16 17:23:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|8
1645032230000|2022-02-16 17:23:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|9
1645032240000|2022-02-16 17:24:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645032250000|2022-02-16 17:24:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645032300000|2022-02-16 17:25:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645032360000|2022-02-16 17:26:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645032370000|2022-02-16 17:26:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645032390000|2022-02-16 17:26:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645032440000|2022-02-16 17:27:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645032470000|2022-02-16 17:27:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645032490000|2022-02-16 17:28:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645032510000|2022-02-16 17:28:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1645032530000|2022-02-16 17:28:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645032540000|2022-02-16 17:29:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645032550000|2022-02-16 17:29:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1645032560000|2022-02-16 17:29:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1645032570000|2022-02-16 17:29:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|9
1645032610000|2022-02-16 17:30:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645032630000|2022-02-16 17:30:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1645032640000|2022-02-16 17:30:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645032650000|2022-02-16 17:30:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|16
1645032660000|2022-02-16 17:31:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1645032670000|2022-02-16 17:31:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1645032680000|2022-02-16 17:31:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645032690000|2022-02-16 17:31:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645032720000|2022-02-16 17:32:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645032730000|2022-02-16 17:32:10|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645032740000|2022-02-16 17:32:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645032750000|2022-02-16 17:32:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645032770000|2022-02-16 17:32:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1645032780000|2022-02-16 17:33:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645032790000|2022-02-16 17:33:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1645032800000|2022-02-16 17:33:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|7
1645032810000|2022-02-16 17:33:30|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|13
1645032820000|2022-02-16 17:33:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|12
1645032830000|2022-02-16 17:33:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1645032840000|2022-02-16 17:34:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1645032860000|2022-02-16 17:34:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1645032870000|2022-02-16 17:34:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645032880000|2022-02-16 17:34:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|10
1645032890000|2022-02-16 17:34:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645032900000|2022-02-16 17:35:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645032910000|2022-02-16 17:35:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645032920000|2022-02-16 17:35:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645032930000|2022-02-16 17:35:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1645032940000|2022-02-16 17:35:40|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645032950000|2022-02-16 17:35:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645032970000|2022-02-16 17:36:10|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1645032980000|2022-02-16 17:36:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645032990000|2022-02-16 17:36:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645033030000|2022-02-16 17:37:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645033060000|2022-02-16 17:37:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645033140000|2022-02-16 17:39:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1645033160000|2022-02-16 17:39:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1645033220000|2022-02-16 17:40:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645033230000|2022-02-16 17:40:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645033240000|2022-02-16 17:40:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645033250000|2022-02-16 17:40:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645033260000|2022-02-16 17:41:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1645033270000|2022-02-16 17:41:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1645033280000|2022-02-16 17:41:20|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|9
1645033290000|2022-02-16 17:41:30|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|9
1645033300000|2022-02-16 17:41:40|21.67|21.47|21.67|21.47|21.68|21.48|21.66|21.46|9
1645033310000|2022-02-16 17:41:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645033320000|2022-02-16 17:42:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645033330000|2022-02-16 17:42:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645033340000|2022-02-16 17:42:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645033350000|2022-02-16 17:42:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|9
1645033360000|2022-02-16 17:42:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645033370000|2022-02-16 17:42:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1645033430000|2022-02-16 17:43:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645033440000|2022-02-16 17:44:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645033450000|2022-02-16 17:44:10|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|6
1645033460000|2022-02-16 17:44:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|8
1645033470000|2022-02-16 17:44:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645033480000|2022-02-16 17:44:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645033490000|2022-02-16 17:44:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645033500000|2022-02-16 17:45:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645033510000|2022-02-16 17:45:10|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|11
1645033520000|2022-02-16 17:45:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645033550000|2022-02-16 17:45:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645033560000|2022-02-16 17:46:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645033570000|2022-02-16 17:46:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1645033580000|2022-02-16 17:46:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645033590000|2022-02-16 17:46:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1645033600000|2022-02-16 17:46:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1645033610000|2022-02-16 17:46:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645033620000|2022-02-16 17:47:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|8
1645033630000|2022-02-16 17:47:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645033640000|2022-02-16 17:47:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645033650000|2022-02-16 17:47:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1645033670000|2022-02-16 17:47:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645033680000|2022-02-16 17:48:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1645033720000|2022-02-16 17:48:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645033740000|2022-02-16 17:49:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1645033750000|2022-02-16 17:49:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645033760000|2022-02-16 17:49:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645033770000|2022-02-16 17:49:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1645033850000|2022-02-16 17:50:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645033860000|2022-02-16 17:51:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1645033870000|2022-02-16 17:51:10|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645033880000|2022-02-16 17:51:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645033890000|2022-02-16 17:51:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645033900000|2022-02-16 17:51:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645033910000|2022-02-16 17:51:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645033930000|2022-02-16 17:52:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645033940000|2022-02-16 17:52:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1645033980000|2022-02-16 17:53:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645034000000|2022-02-16 17:53:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|9
1645034010000|2022-02-16 17:53:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645034020000|2022-02-16 17:53:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645034050000|2022-02-16 17:54:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1645034080000|2022-02-16 17:54:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1645034090000|2022-02-16 17:54:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1645034100000|2022-02-16 17:55:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645034130000|2022-02-16 17:55:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1645034140000|2022-02-16 17:55:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645034150000|2022-02-16 17:55:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1645034160000|2022-02-16 17:56:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645034170000|2022-02-16 17:56:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645034180000|2022-02-16 17:56:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645034220000|2022-02-16 17:57:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645034230000|2022-02-16 17:57:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645034250000|2022-02-16 17:57:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645034260000|2022-02-16 17:57:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645034270000|2022-02-16 17:57:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645034280000|2022-02-16 17:58:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|7
1645034290000|2022-02-16 17:58:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1645034300000|2022-02-16 17:58:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1645034310000|2022-02-16 17:58:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1645034320000|2022-02-16 17:58:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1645034330000|2022-02-16 17:58:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645034340000|2022-02-16 17:59:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1645034350000|2022-02-16 17:59:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645034360000|2022-02-16 17:59:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1645034400000|2022-02-16 18:00:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1645034430000|2022-02-16 18:00:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1645034530000|2022-02-16 18:02:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1645034540000|2022-02-16 18:02:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1645034560000|2022-02-16 18:02:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1645034570000|2022-02-16 18:02:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1645034590000|2022-02-16 18:03:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645034600000|2022-02-16 18:03:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1645034610000|2022-02-16 18:03:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1645034620000|2022-02-16 18:03:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1645034630000|2022-02-16 18:03:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1645034640000|2022-02-16 18:04:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1645034660000|2022-02-16 18:04:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1645034670000|2022-02-16 18:04:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645034680000|2022-02-16 18:04:40|21.68|21.48|21.67|21.47|21.69|21.49|21.67|21.47|6
1645034700000|2022-02-16 18:05:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|8
1645034720000|2022-02-16 18:05:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1645034760000|2022-02-16 18:06:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645034770000|2022-02-16 18:06:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1645034790000|2022-02-16 18:06:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1645034800000|2022-02-16 18:06:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1645034820000|2022-02-16 18:07:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645034830000|2022-02-16 18:07:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|6
1645034840000|2022-02-16 18:07:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1645034850000|2022-02-16 18:07:30|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1645034870000|2022-02-16 18:07:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645034880000|2022-02-16 18:08:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645034890000|2022-02-16 18:08:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1645034900000|2022-02-16 18:08:20|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|8
1645034920000|2022-02-16 18:08:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1645034930000|2022-02-16 18:08:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1645034940000|2022-02-16 18:09:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1645034950000|2022-02-16 18:09:10|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1645034960000|2022-02-16 18:09:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1645034980000|2022-02-16 18:09:40|21.73|21.53|21.74|21.54|21.74|21.54|21.72|21.52|6
1645034990000|2022-02-16 18:09:50|21.73|21.53|21.75|21.55|21.76|21.56|21.73|21.53|9
1645035000000|2022-02-16 18:10:00|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|9
1645035010000|2022-02-16 18:10:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1645035020000|2022-02-16 18:10:20|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|10
1645035030000|2022-02-16 18:10:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1645035040000|2022-02-16 18:10:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1645035050000|2022-02-16 18:10:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1645035060000|2022-02-16 18:11:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1645035070000|2022-02-16 18:11:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1645035080000|2022-02-16 18:11:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1645035090000|2022-02-16 18:11:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1645035100000|2022-02-16 18:11:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1645035110000|2022-02-16 18:11:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035120000|2022-02-16 18:12:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1645035150000|2022-02-16 18:12:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1645035180000|2022-02-16 18:13:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1645035190000|2022-02-16 18:13:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035200000|2022-02-16 18:13:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1645035210000|2022-02-16 18:13:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035220000|2022-02-16 18:13:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645035230000|2022-02-16 18:13:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035250000|2022-02-16 18:14:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645035260000|2022-02-16 18:14:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035290000|2022-02-16 18:14:50|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|11
1645035300000|2022-02-16 18:15:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645035310000|2022-02-16 18:15:10|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|13
1645035320000|2022-02-16 18:15:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|8
1645035330000|2022-02-16 18:15:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645035340000|2022-02-16 18:15:40|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|5
1645035350000|2022-02-16 18:15:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1645035360000|2022-02-16 18:16:00|21.76|21.56|21.78|21.58|21.78|21.58|21.76|21.56|3
1645035370000|2022-02-16 18:16:10|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1645035380000|2022-02-16 18:16:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|7
1645035390000|2022-02-16 18:16:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1645035430000|2022-02-16 18:17:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1645035460000|2022-02-16 18:17:40|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1645035470000|2022-02-16 18:17:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645035500000|2022-02-16 18:18:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645035510000|2022-02-16 18:18:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1645035530000|2022-02-16 18:18:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645035540000|2022-02-16 18:19:00|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1645035550000|2022-02-16 18:19:10|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1645035560000|2022-02-16 18:19:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1645035570000|2022-02-16 18:19:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1645035590000|2022-02-16 18:19:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1645035660000|2022-02-16 18:21:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1645035670000|2022-02-16 18:21:10|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1645035680000|2022-02-16 18:21:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1645035690000|2022-02-16 18:21:30|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1645035700000|2022-02-16 18:21:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1645035720000|2022-02-16 18:22:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645035730000|2022-02-16 18:22:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1645035770000|2022-02-16 18:22:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1645035780000|2022-02-16 18:23:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1645035790000|2022-02-16 18:23:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1645035800000|2022-02-16 18:23:20|21.76|21.56|21.75|21.55|21.77|21.57|21.75|21.55|6
1645035810000|2022-02-16 18:23:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1645035820000|2022-02-16 18:23:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1645035830000|2022-02-16 18:23:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1645035840000|2022-02-16 18:24:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1645035860000|2022-02-16 18:24:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|7
1645035870000|2022-02-16 18:24:30|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1645035920000|2022-02-16 18:25:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1645035940000|2022-02-16 18:25:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1645035950000|2022-02-16 18:25:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1645035990000|2022-02-16 18:26:30|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1645036000000|2022-02-16 18:26:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1645036010000|2022-02-16 18:26:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1645036040000|2022-02-16 18:27:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1645036050000|2022-02-16 18:27:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1645036060000|2022-02-16 18:27:40|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1645036070000|2022-02-16 18:27:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1645036110000|2022-02-16 18:28:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1645036120000|2022-02-16 18:28:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1645036130000|2022-02-16 18:28:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1645036170000|2022-02-16 18:29:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1645036230000|2022-02-16 18:30:30|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1645036260000|2022-02-16 18:31:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1645036270000|2022-02-16 18:31:10|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1645036310000|2022-02-16 18:31:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1645036350000|2022-02-16 18:32:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1645036370000|2022-02-16 18:32:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1645036400000|2022-02-16 18:33:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1645036460000|2022-02-16 18:34:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645036490000|2022-02-16 18:34:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1645036500000|2022-02-16 18:35:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645036510000|2022-02-16 18:35:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1645036540000|2022-02-16 18:35:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645036560000|2022-02-16 18:36:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645036570000|2022-02-16 18:36:10|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1645036580000|2022-02-16 18:36:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1645036600000|2022-02-16 18:36:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1645036620000|2022-02-16 18:37:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645036650000|2022-02-16 18:37:30|21.84|21.64|21.86|21.66|21.86|21.66|21.83|21.63|11
1645036660000|2022-02-16 18:37:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1645036670000|2022-02-16 18:37:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645036680000|2022-02-16 18:38:00|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|10
1645036690000|2022-02-16 18:38:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|8
1645036700000|2022-02-16 18:38:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1645036720000|2022-02-16 18:38:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1645036730000|2022-02-16 18:38:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645036740000|2022-02-16 18:39:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645036760000|2022-02-16 18:39:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1645036780000|2022-02-16 18:39:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|7
1645036790000|2022-02-16 18:39:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1645036800000|2022-02-16 18:40:00|21.86|21.66|21.88|21.68|21.88|21.68|21.85|21.65|7
1645036810000|2022-02-16 18:40:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645036820000|2022-02-16 18:40:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1645036830000|2022-02-16 18:40:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1645036840000|2022-02-16 18:40:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1645036850000|2022-02-16 18:40:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1645036860000|2022-02-16 18:41:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1645036900000|2022-02-16 18:41:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645036920000|2022-02-16 18:42:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645036950000|2022-02-16 18:42:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645036960000|2022-02-16 18:42:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1645036970000|2022-02-16 18:42:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1645036980000|2022-02-16 18:43:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1645036990000|2022-02-16 18:43:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645037000000|2022-02-16 18:43:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1645037010000|2022-02-16 18:43:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1645037020000|2022-02-16 18:43:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645037040000|2022-02-16 18:44:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1645037050000|2022-02-16 18:44:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|10
1645037060000|2022-02-16 18:44:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645037070000|2022-02-16 18:44:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1645037090000|2022-02-16 18:44:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|14
1645037100000|2022-02-16 18:45:00|21.88|21.68|21.89|21.69|21.89|21.69|21.87|21.67|6
1645037110000|2022-02-16 18:45:10|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|7
1645037120000|2022-02-16 18:45:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645037130000|2022-02-16 18:45:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1645037140000|2022-02-16 18:45:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1645037150000|2022-02-16 18:45:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645037160000|2022-02-16 18:46:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645037170000|2022-02-16 18:46:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1645037180000|2022-02-16 18:46:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645037190000|2022-02-16 18:46:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645037210000|2022-02-16 18:46:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645037220000|2022-02-16 18:47:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645037250000|2022-02-16 18:47:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645037260000|2022-02-16 18:47:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645037290000|2022-02-16 18:48:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645037300000|2022-02-16 18:48:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645037320000|2022-02-16 18:48:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645037330000|2022-02-16 18:48:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645037340000|2022-02-16 18:49:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645037350000|2022-02-16 18:49:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645037380000|2022-02-16 18:49:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645037390000|2022-02-16 18:49:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645037400000|2022-02-16 18:50:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645037410000|2022-02-16 18:50:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645037420000|2022-02-16 18:50:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645037470000|2022-02-16 18:51:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1645037520000|2022-02-16 18:52:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645037530000|2022-02-16 18:52:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645037540000|2022-02-16 18:52:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645037560000|2022-02-16 18:52:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645037570000|2022-02-16 18:52:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|10
1645037580000|2022-02-16 18:53:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645037590000|2022-02-16 18:53:10|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|8
1645037600000|2022-02-16 18:53:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645037620000|2022-02-16 18:53:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1645037630000|2022-02-16 18:53:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|12
1645037640000|2022-02-16 18:54:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1645037650000|2022-02-16 18:54:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645037660000|2022-02-16 18:54:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1645037690000|2022-02-16 18:54:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1645037700000|2022-02-16 18:55:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1645037720000|2022-02-16 18:55:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645037740000|2022-02-16 18:55:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1645037750000|2022-02-16 18:55:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645037760000|2022-02-16 18:56:00|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|9
1645037770000|2022-02-16 18:56:10|21.92|21.72|21.88|21.68|21.92|21.72|21.87|21.67|11
1645037780000|2022-02-16 18:56:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1645037790000|2022-02-16 18:56:30|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|11
1645037800000|2022-02-16 18:56:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1645037810000|2022-02-16 18:56:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1645037830000|2022-02-16 18:57:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1645037840000|2022-02-16 18:57:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645037850000|2022-02-16 18:57:30|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|8
1645037860000|2022-02-16 18:57:40|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1645037890000|2022-02-16 18:58:10|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645037910000|2022-02-16 18:58:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1645037920000|2022-02-16 18:58:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1645037950000|2022-02-16 18:59:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1645037960000|2022-02-16 18:59:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1645037970000|2022-02-16 18:59:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645037980000|2022-02-16 18:59:40|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|5
1645037990000|2022-02-16 18:59:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1645038000000|2022-02-16 19:00:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1645038010000|2022-02-16 19:00:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1645038020000|2022-02-16 19:00:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645038030000|2022-02-16 19:00:30|21.9|21.7|21.97|21.77|21.97|21.77|21.9|21.7|11
1645038040000|2022-02-16 19:00:40|21.95|21.75|21.96|21.76|21.97|21.77|21.95|21.75|12
1645038050000|2022-02-16 19:00:50|21.97|21.77|21.98|21.78|21.99|21.79|21.96|21.76|12
1645038060000|2022-02-16 19:01:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645038070000|2022-02-16 19:01:10|21.96|21.76|21.95|21.75|21.96|21.76|21.94|21.74|10
1645038080000|2022-02-16 19:01:20|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|9
1645038090000|2022-02-16 19:01:30|21.91|21.71|21.92|21.72|21.93|21.73|21.9|21.7|8
1645038100000|2022-02-16 19:01:40|21.93|21.73|21.91|21.71|21.93|21.73|21.91|21.71|7
1645038110000|2022-02-16 19:01:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1645038120000|2022-02-16 19:02:00|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|5
1645038130000|2022-02-16 19:02:10|21.91|21.71|21.88|21.68|21.92|21.72|21.88|21.68|12
1645038140000|2022-02-16 19:02:20|21.87|21.67|21.86|21.66|21.88|21.68|21.85|21.65|10
1645038150000|2022-02-16 19:02:30|21.85|21.65|21.85|21.65|21.86|21.66|21.83|21.63|15
1645038160000|2022-02-16 19:02:40|21.84|21.64|21.83|21.63|21.85|21.65|21.83|21.63|7
1645038170000|2022-02-16 19:02:50|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|8
1645038180000|2022-02-16 19:03:00|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|3
1645038200000|2022-02-16 19:03:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|11
1645038210000|2022-02-16 19:03:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645038220000|2022-02-16 19:03:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645038230000|2022-02-16 19:03:50|21.88|21.68|21.9|21.7|21.9|21.7|21.87|21.67|5
1645038280000|2022-02-16 19:04:40|21.93|21.73|21.96|21.76|21.96|21.76|21.93|21.73|2
1645038380000|2022-02-16 19:06:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645038530000|2022-02-16 19:08:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645038540000|2022-02-16 19:09:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645038550000|2022-02-16 19:09:10|22.09|21.89|22.09|21.89|22.09|21.89|22.07|21.87|5
1645038560000|2022-02-16 19:09:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645038570000|2022-02-16 19:09:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645038580000|2022-02-16 19:09:40|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|5
1645038590000|2022-02-16 19:09:50|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|3
1645038600000|2022-02-16 19:10:00|22.05|21.85|22.06|21.86|22.06|21.86|22.04|21.84|10
1645038610000|2022-02-16 19:10:10|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|7
1645038620000|2022-02-16 19:10:20|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|5
1645038630000|2022-02-16 19:10:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1645038640000|2022-02-16 19:10:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1645038650000|2022-02-16 19:10:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645038680000|2022-02-16 19:11:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645038690000|2022-02-16 19:11:30|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|9
1645038700000|2022-02-16 19:11:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645038710000|2022-02-16 19:11:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645038720000|2022-02-16 19:12:00|22.03|21.83|22.03|21.83|22.04|21.84|22.02|21.82|5
1645038730000|2022-02-16 19:12:10|22.02|21.82|22.01|21.81|22.02|21.82|22|21.8|4
1645038740000|2022-02-16 19:12:20|22|21.8|21.91|21.71|22|21.8|21.91|21.71|12
1645038750000|2022-02-16 19:12:30|21.92|21.72|21.93|21.73|21.93|21.73|21.91|21.71|14
1645038760000|2022-02-16 19:12:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1645038770000|2022-02-16 19:12:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645038780000|2022-02-16 19:13:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645038790000|2022-02-16 19:13:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645038800000|2022-02-16 19:13:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1645038810000|2022-02-16 19:13:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1645038820000|2022-02-16 19:13:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645038830000|2022-02-16 19:13:50|21.96|21.76|21.94|21.74|21.96|21.76|21.94|21.74|5
1645038840000|2022-02-16 19:14:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645038850000|2022-02-16 19:14:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1645038860000|2022-02-16 19:14:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1645038870000|2022-02-16 19:14:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645038880000|2022-02-16 19:14:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645038900000|2022-02-16 19:15:00|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|6
1645038910000|2022-02-16 19:15:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1645038920000|2022-02-16 19:15:20|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|6
1645038930000|2022-02-16 19:15:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|10
1645038940000|2022-02-16 19:15:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645038970000|2022-02-16 19:16:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645038980000|2022-02-16 19:16:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645038990000|2022-02-16 19:16:30|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|7
1645039000000|2022-02-16 19:16:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1645039010000|2022-02-16 19:16:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645039030000|2022-02-16 19:17:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1645039040000|2022-02-16 19:17:20|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1645039050000|2022-02-16 19:17:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645039060000|2022-02-16 19:17:40|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|7
1645039070000|2022-02-16 19:17:50|22.07|21.87|22.07|21.87|22.08|21.88|22.06|21.86|7
1645039080000|2022-02-16 19:18:00|22.06|21.86|22.07|21.87|22.08|21.88|22.06|21.86|8
1645039090000|2022-02-16 19:18:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645039100000|2022-02-16 19:18:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645039110000|2022-02-16 19:18:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645039120000|2022-02-16 19:18:40|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|5
1645039130000|2022-02-16 19:18:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1645039140000|2022-02-16 19:19:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1645039150000|2022-02-16 19:19:10|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|8
1645039160000|2022-02-16 19:19:20|22.08|21.88|22.09|21.89|22.1|21.9|22.08|21.88|4
1645039170000|2022-02-16 19:19:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645039180000|2022-02-16 19:19:40|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|3
1645039190000|2022-02-16 19:19:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645039200000|2022-02-16 19:20:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645039210000|2022-02-16 19:20:10|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|8
1645039220000|2022-02-16 19:20:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645039230000|2022-02-16 19:20:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1645039260000|2022-02-16 19:21:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645039270000|2022-02-16 19:21:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645039280000|2022-02-16 19:21:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|9
1645039290000|2022-02-16 19:21:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645039300000|2022-02-16 19:21:40|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645039310000|2022-02-16 19:21:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645039320000|2022-02-16 19:22:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645039330000|2022-02-16 19:22:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645039340000|2022-02-16 19:22:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645039350000|2022-02-16 19:22:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|11
1645039360000|2022-02-16 19:22:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1645039380000|2022-02-16 19:23:00|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645039390000|2022-02-16 19:23:10|22.1|21.9|22.11|21.91|22.12|21.92|22.1|21.9|4
1645039400000|2022-02-16 19:23:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|8
1645039410000|2022-02-16 19:23:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1645039430000|2022-02-16 19:23:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645039460000|2022-02-16 19:24:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645039470000|2022-02-16 19:24:30|22.1|21.9|22.13|21.93|22.13|21.93|22.1|21.9|12
1645039480000|2022-02-16 19:24:40|22.12|21.92|22.11|21.91|22.13|21.93|22.11|21.91|8
1645039490000|2022-02-16 19:24:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645039510000|2022-02-16 19:25:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645039520000|2022-02-16 19:25:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645039530000|2022-02-16 19:25:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645039540000|2022-02-16 19:25:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1645039560000|2022-02-16 19:26:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645039570000|2022-02-16 19:26:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645039620000|2022-02-16 19:27:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645039630000|2022-02-16 19:27:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645039640000|2022-02-16 19:27:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645039650000|2022-02-16 19:27:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645039660000|2022-02-16 19:27:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1645039670000|2022-02-16 19:27:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|11
1645039700000|2022-02-16 19:28:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645039710000|2022-02-16 19:28:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645039720000|2022-02-16 19:28:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645039730000|2022-02-16 19:28:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645039740000|2022-02-16 19:29:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1645039760000|2022-02-16 19:29:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|9
1645039780000|2022-02-16 19:29:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645039790000|2022-02-16 19:29:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1645039800000|2022-02-16 19:30:00|22.16|21.96|22.18|21.98|22.18|21.98|22.16|21.96|5
1645039810000|2022-02-16 19:30:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1645039820000|2022-02-16 19:30:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1645039840000|2022-02-16 19:30:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645039860000|2022-02-16 19:31:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645039870000|2022-02-16 19:31:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645039880000|2022-02-16 19:31:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645039890000|2022-02-16 19:31:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645039900000|2022-02-16 19:31:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645039910000|2022-02-16 19:31:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645039930000|2022-02-16 19:32:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645039950000|2022-02-16 19:32:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1645039960000|2022-02-16 19:32:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645039970000|2022-02-16 19:32:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645039980000|2022-02-16 19:33:00|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1645040000000|2022-02-16 19:33:20|22.19|21.99|22.18|21.98|22.2|22|22.18|21.98|4
1645040020000|2022-02-16 19:33:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645040040000|2022-02-16 19:34:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645040050000|2022-02-16 19:34:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645040080000|2022-02-16 19:34:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645040090000|2022-02-16 19:34:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1645040100000|2022-02-16 19:35:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|7
1645040110000|2022-02-16 19:35:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1645040120000|2022-02-16 19:35:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645040150000|2022-02-16 19:35:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1645040160000|2022-02-16 19:36:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645040170000|2022-02-16 19:36:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645040190000|2022-02-16 19:36:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645040210000|2022-02-16 19:36:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645040230000|2022-02-16 19:37:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645040240000|2022-02-16 19:37:20|22.14|21.94|22.14|21.94|22.15|21.95|22.13|21.93|7
1645040250000|2022-02-16 19:37:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645040260000|2022-02-16 19:37:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645040270000|2022-02-16 19:37:50|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645040290000|2022-02-16 19:38:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645040300000|2022-02-16 19:38:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040310000|2022-02-16 19:38:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1645040320000|2022-02-16 19:38:40|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|13
1645040350000|2022-02-16 19:39:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645040370000|2022-02-16 19:39:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645040380000|2022-02-16 19:39:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645040390000|2022-02-16 19:39:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1645040400000|2022-02-16 19:40:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|10
1645040430000|2022-02-16 19:40:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645040450000|2022-02-16 19:40:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645040460000|2022-02-16 19:41:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|9
1645040470000|2022-02-16 19:41:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645040490000|2022-02-16 19:41:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040500000|2022-02-16 19:41:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645040520000|2022-02-16 19:42:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645040530000|2022-02-16 19:42:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645040540000|2022-02-16 19:42:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645040570000|2022-02-16 19:42:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645040580000|2022-02-16 19:43:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645040590000|2022-02-16 19:43:10|22.12|21.92|22.1|21.9|22.12|21.92|22.1|21.9|3
1645040600000|2022-02-16 19:43:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645040630000|2022-02-16 19:43:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645040650000|2022-02-16 19:44:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645040660000|2022-02-16 19:44:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645040680000|2022-02-16 19:44:40|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645040690000|2022-02-16 19:44:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645040700000|2022-02-16 19:45:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645040710000|2022-02-16 19:45:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1645040730000|2022-02-16 19:45:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645040740000|2022-02-16 19:45:40|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|10
1645040750000|2022-02-16 19:45:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040760000|2022-02-16 19:46:00|22.13|21.93|22.14|21.94|22.14|21.94|22.12|21.92|4
1645040770000|2022-02-16 19:46:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645040790000|2022-02-16 19:46:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645040810000|2022-02-16 19:46:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1645040820000|2022-02-16 19:47:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645040830000|2022-02-16 19:47:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1645040840000|2022-02-16 19:47:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645040850000|2022-02-16 19:47:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645040870000|2022-02-16 19:47:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040880000|2022-02-16 19:48:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1645040890000|2022-02-16 19:48:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645040900000|2022-02-16 19:48:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040910000|2022-02-16 19:48:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1645040920000|2022-02-16 19:48:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1645040930000|2022-02-16 19:48:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645040940000|2022-02-16 19:49:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645040960000|2022-02-16 19:49:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645040970000|2022-02-16 19:49:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645040980000|2022-02-16 19:49:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645041000000|2022-02-16 19:50:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1645041010000|2022-02-16 19:50:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645041030000|2022-02-16 19:50:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645041050000|2022-02-16 19:50:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645041060000|2022-02-16 19:51:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645041080000|2022-02-16 19:51:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645041090000|2022-02-16 19:51:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645041110000|2022-02-16 19:51:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645041130000|2022-02-16 19:52:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1645041140000|2022-02-16 19:52:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1645041150000|2022-02-16 19:52:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645041160000|2022-02-16 19:52:40|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1645041170000|2022-02-16 19:52:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|8
1645041190000|2022-02-16 19:53:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645041200000|2022-02-16 19:53:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|9
1645041210000|2022-02-16 19:53:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645041220000|2022-02-16 19:53:40|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|3
1645041230000|2022-02-16 19:53:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645041240000|2022-02-16 19:54:00|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|9
1645041250000|2022-02-16 19:54:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|12
1645041260000|2022-02-16 19:54:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645041300000|2022-02-16 19:55:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645041310000|2022-02-16 19:55:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645041320000|2022-02-16 19:55:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|8
1645041340000|2022-02-16 19:55:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645041360000|2022-02-16 19:56:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645041370000|2022-02-16 19:56:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645041380000|2022-02-16 19:56:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645041390000|2022-02-16 19:56:30|22.17|21.97|22.17|21.97|22.18|21.98|22.16|21.96|7
1645041400000|2022-02-16 19:56:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|6
1645041410000|2022-02-16 19:56:50|22.16|21.96|22.18|21.98|22.18|21.98|22.16|21.96|13
1645041420000|2022-02-16 19:57:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645041430000|2022-02-16 19:57:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|11
1645041440000|2022-02-16 19:57:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645041450000|2022-02-16 19:57:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645041460000|2022-02-16 19:57:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645041470000|2022-02-16 19:57:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1645041480000|2022-02-16 19:58:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645041490000|2022-02-16 19:58:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|10
1645041520000|2022-02-16 19:58:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645041550000|2022-02-16 19:59:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645041600000|2022-02-16 20:00:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645041630000|2022-02-16 20:00:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1645041640000|2022-02-16 20:00:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645041650000|2022-02-16 20:00:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645041670000|2022-02-16 20:01:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645041710000|2022-02-16 20:01:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645041720000|2022-02-16 20:02:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645041730000|2022-02-16 20:02:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645041740000|2022-02-16 20:02:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1645041750000|2022-02-16 20:02:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645041770000|2022-02-16 20:02:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645041790000|2022-02-16 20:03:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645041810000|2022-02-16 20:03:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1645041870000|2022-02-16 20:04:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1645041880000|2022-02-16 20:04:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1645041890000|2022-02-16 20:04:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1645041900000|2022-02-16 20:05:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645041910000|2022-02-16 20:05:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1645041920000|2022-02-16 20:05:20|22.19|21.99|22.17|21.97|22.19|21.99|22.17|21.97|5
1645041950000|2022-02-16 20:05:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1645041960000|2022-02-16 20:06:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645041990000|2022-02-16 20:06:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645042000000|2022-02-16 20:06:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645042020000|2022-02-16 20:07:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|5
1645042030000|2022-02-16 20:07:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645042040000|2022-02-16 20:07:20|22.15|21.95|22.15|21.95|22.16|21.96|22.14|21.94|11
1645042050000|2022-02-16 20:07:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645042060000|2022-02-16 20:07:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645042080000|2022-02-16 20:08:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645042100000|2022-02-16 20:08:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645042110000|2022-02-16 20:08:30|22.17|21.97|22.17|21.97|22.18|21.98|22.16|21.96|9
1645042120000|2022-02-16 20:08:40|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1645042130000|2022-02-16 20:08:50|22.17|21.97|22.18|21.98|22.18|21.98|22.16|21.96|6
1645042140000|2022-02-16 20:09:00|22.17|21.97|22.17|21.97|22.18|21.98|22.16|21.96|7
1645042150000|2022-02-16 20:09:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645042180000|2022-02-16 20:09:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1645042190000|2022-02-16 20:09:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1645042210000|2022-02-16 20:10:10|22.2|22|22.19|21.99|22.2|22|22.18|21.98|6
1645042220000|2022-02-16 20:10:20|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|4
1645042230000|2022-02-16 20:10:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1645042240000|2022-02-16 20:10:40|22.2|22|22.18|21.98|22.2|22|22.18|21.98|9
1645042250000|2022-02-16 20:10:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645042260000|2022-02-16 20:11:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645042280000|2022-02-16 20:11:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1645042290000|2022-02-16 20:11:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645042300000|2022-02-16 20:11:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1645042310000|2022-02-16 20:11:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645042320000|2022-02-16 20:12:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|7
1645042330000|2022-02-16 20:12:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1645042340000|2022-02-16 20:12:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1645042350000|2022-02-16 20:12:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645042390000|2022-02-16 20:13:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645042400000|2022-02-16 20:13:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645042410000|2022-02-16 20:13:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|9
1645042420000|2022-02-16 20:13:40|22.17|21.97|22.16|21.96|22.18|21.98|22.16|21.96|8
1645042430000|2022-02-16 20:13:50|22.17|21.97|22.15|21.95|22.17|21.97|22.15|21.95|11
1645042440000|2022-02-16 20:14:00|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1645042470000|2022-02-16 20:14:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1645042480000|2022-02-16 20:14:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645042490000|2022-02-16 20:14:50|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1645042500000|2022-02-16 20:15:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645042510000|2022-02-16 20:15:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645042520000|2022-02-16 20:15:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1645042530000|2022-02-16 20:15:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645042540000|2022-02-16 20:15:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1645042560000|2022-02-16 20:16:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1645042570000|2022-02-16 20:16:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1645042580000|2022-02-16 20:16:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645042590000|2022-02-16 20:16:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1645042600000|2022-02-16 20:16:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645042610000|2022-02-16 20:16:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645042620000|2022-02-16 20:17:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1645042630000|2022-02-16 20:17:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645042640000|2022-02-16 20:17:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1645042650000|2022-02-16 20:17:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1645042660000|2022-02-16 20:17:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|12
1645042750000|2022-02-16 20:19:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|7
1645042760000|2022-02-16 20:19:20|22.17|21.97|22.2|22|22.2|22|22.17|21.97|4
1645042770000|2022-02-16 20:19:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1645042790000|2022-02-16 20:19:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645042800000|2022-02-16 20:20:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1645042810000|2022-02-16 20:20:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645042820000|2022-02-16 20:20:20|22.2|22|22.2|22|22.2|22|22.19|21.99|9
1645042840000|2022-02-16 20:20:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1645042850000|2022-02-16 20:20:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645042890000|2022-02-16 20:21:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645042900000|2022-02-16 20:21:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645042930000|2022-02-16 20:22:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645042940000|2022-02-16 20:22:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645042970000|2022-02-16 20:22:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645043000000|2022-02-16 20:23:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645043010000|2022-02-16 20:23:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645043020000|2022-02-16 20:23:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645043030000|2022-02-16 20:23:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1645043040000|2022-02-16 20:24:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645043050000|2022-02-16 20:24:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645043060000|2022-02-16 20:24:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043070000|2022-02-16 20:24:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|11
1645043080000|2022-02-16 20:24:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|10
1645043090000|2022-02-16 20:24:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1645043100000|2022-02-16 20:25:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645043110000|2022-02-16 20:25:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645043120000|2022-02-16 20:25:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645043140000|2022-02-16 20:25:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645043160000|2022-02-16 20:26:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645043180000|2022-02-16 20:26:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043200000|2022-02-16 20:26:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645043210000|2022-02-16 20:26:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043220000|2022-02-16 20:27:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645043230000|2022-02-16 20:27:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645043290000|2022-02-16 20:28:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645043300000|2022-02-16 20:28:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043310000|2022-02-16 20:28:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|10
1645043340000|2022-02-16 20:29:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645043390000|2022-02-16 20:29:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645043400000|2022-02-16 20:30:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645043410000|2022-02-16 20:30:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645043450000|2022-02-16 20:30:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645043460000|2022-02-16 20:31:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645043470000|2022-02-16 20:31:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1645043490000|2022-02-16 20:31:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645043520000|2022-02-16 20:32:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645043530000|2022-02-16 20:32:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645043550000|2022-02-16 20:32:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645043560000|2022-02-16 20:32:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645043570000|2022-02-16 20:32:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645043590000|2022-02-16 20:33:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645043600000|2022-02-16 20:33:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645043610000|2022-02-16 20:33:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645043630000|2022-02-16 20:33:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|10
1645043640000|2022-02-16 20:34:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645043650000|2022-02-16 20:34:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645043680000|2022-02-16 20:34:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645043690000|2022-02-16 20:34:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1645043700000|2022-02-16 20:35:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645043730000|2022-02-16 20:35:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1645043810000|2022-02-16 20:36:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645043830000|2022-02-16 20:37:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645043840000|2022-02-16 20:37:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043850000|2022-02-16 20:37:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1645043860000|2022-02-16 20:37:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645043900000|2022-02-16 20:38:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645043920000|2022-02-16 20:38:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645043930000|2022-02-16 20:38:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645043940000|2022-02-16 20:39:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645043960000|2022-02-16 20:39:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|6
1645043970000|2022-02-16 20:39:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645043980000|2022-02-16 20:39:40|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645043990000|2022-02-16 20:39:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645044000000|2022-02-16 20:40:00|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645044020000|2022-02-16 20:40:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044040000|2022-02-16 20:40:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645044050000|2022-02-16 20:40:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1645044060000|2022-02-16 20:41:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044070000|2022-02-16 20:41:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044080000|2022-02-16 20:41:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044100000|2022-02-16 20:41:40|22.2|22|22.2|22|22.2|22|22.19|21.99|9
1645044110000|2022-02-16 20:41:50|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|7
1645044120000|2022-02-16 20:42:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645044130000|2022-02-16 20:42:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645044140000|2022-02-16 20:42:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044170000|2022-02-16 20:42:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044180000|2022-02-16 20:43:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044190000|2022-02-16 20:43:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645044200000|2022-02-16 20:43:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645044220000|2022-02-16 20:43:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645044230000|2022-02-16 20:43:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|13
1645044240000|2022-02-16 20:44:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645044250000|2022-02-16 20:44:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044280000|2022-02-16 20:44:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645044290000|2022-02-16 20:44:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645044300000|2022-02-16 20:45:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645044310000|2022-02-16 20:45:10|22.18|21.98|22.19|21.99|22.19|21.99|22.17|21.97|4
1645044320000|2022-02-16 20:45:20|22.18|21.98|22.17|21.97|22.19|21.99|22.17|21.97|4
1645044330000|2022-02-16 20:45:30|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|4
1645044340000|2022-02-16 20:45:40|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|11
1645044350000|2022-02-16 20:45:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645044360000|2022-02-16 20:46:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|6
1645044370000|2022-02-16 20:46:10|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645044390000|2022-02-16 20:46:30|22.18|21.98|22.17|21.97|22.18|21.98|22.16|21.96|6
1645044400000|2022-02-16 20:46:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645044410000|2022-02-16 20:46:50|22.16|21.96|22.18|21.98|22.18|21.98|22.16|21.96|7
1645044420000|2022-02-16 20:47:00|22.17|21.97|22.18|21.98|22.19|21.99|22.17|21.97|12
1645044430000|2022-02-16 20:47:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645044440000|2022-02-16 20:47:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044450000|2022-02-16 20:47:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044470000|2022-02-16 20:47:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1645044480000|2022-02-16 20:48:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645044490000|2022-02-16 20:48:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645044510000|2022-02-16 20:48:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645044520000|2022-02-16 20:48:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645044530000|2022-02-16 20:48:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044540000|2022-02-16 20:49:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044550000|2022-02-16 20:49:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044560000|2022-02-16 20:49:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1645044580000|2022-02-16 20:49:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645044600000|2022-02-16 20:50:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1645044610000|2022-02-16 20:50:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645044620000|2022-02-16 20:50:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|10
1645044650000|2022-02-16 20:50:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044660000|2022-02-16 20:51:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645044680000|2022-02-16 20:51:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1645044690000|2022-02-16 20:51:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645044710000|2022-02-16 20:51:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1645044760000|2022-02-16 20:52:40|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1645044770000|2022-02-16 20:52:50|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|9
1645044780000|2022-02-16 20:53:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645044790000|2022-02-16 20:53:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645044800000|2022-02-16 20:53:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645044810000|2022-02-16 20:53:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645044820000|2022-02-16 20:53:40|22.19|21.99|22.17|21.97|22.19|21.99|22.17|21.97|5
1645044850000|2022-02-16 20:54:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645044860000|2022-02-16 20:54:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1645044870000|2022-02-16 20:54:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1645044880000|2022-02-16 20:54:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1645044900000|2022-02-16 20:55:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1645044910000|2022-02-16 20:55:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645044920000|2022-02-16 20:55:20|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1645044940000|2022-02-16 20:55:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645044950000|2022-02-16 20:55:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645044960000|2022-02-16 20:56:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645045010000|2022-02-16 20:56:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645045020000|2022-02-16 20:57:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645045030000|2022-02-16 20:57:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1645045040000|2022-02-16 20:57:20|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|3
1645045070000|2022-02-16 20:57:50|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|4
1645045080000|2022-02-16 20:58:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645045090000|2022-02-16 20:58:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645045110000|2022-02-16 20:58:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645045120000|2022-02-16 20:58:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645045130000|2022-02-16 20:58:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645045140000|2022-02-16 20:59:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645045150000|2022-02-16 20:59:10|22.09|21.89|22.08|21.88|22.1|21.9|22.08|21.88|8
1645045160000|2022-02-16 20:59:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1645045170000|2022-02-16 20:59:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645045190000|2022-02-16 20:59:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1645045200000|2022-02-16 21:00:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|5
1645045220000|2022-02-16 21:00:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645045230000|2022-02-16 21:00:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645045240000|2022-02-16 21:00:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645045250000|2022-02-16 21:00:50|22.11|21.91|22.14|21.94|22.15|21.95|22.1|21.9|9
1645045260000|2022-02-16 21:01:00|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|10
1645045270000|2022-02-16 21:01:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645045280000|2022-02-16 21:01:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645045290000|2022-02-16 21:01:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645045300000|2022-02-16 21:01:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|8
1645045310000|2022-02-16 21:01:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645045320000|2022-02-16 21:02:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1645045330000|2022-02-16 21:02:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645045340000|2022-02-16 21:02:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645045360000|2022-02-16 21:02:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645045380000|2022-02-16 21:03:00|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645045390000|2022-02-16 21:03:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1645045400000|2022-02-16 21:03:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1645045410000|2022-02-16 21:03:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645045420000|2022-02-16 21:03:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645045460000|2022-02-16 21:04:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645045470000|2022-02-16 21:04:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645045490000|2022-02-16 21:04:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1645045500000|2022-02-16 21:05:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645045520000|2022-02-16 21:05:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1645045550000|2022-02-16 21:05:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645045580000|2022-02-16 21:06:20|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645045590000|2022-02-16 21:06:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1645045610000|2022-02-16 21:06:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1645045650000|2022-02-16 21:07:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1645045660000|2022-02-16 21:07:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645045690000|2022-02-16 21:08:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645045730000|2022-02-16 21:08:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1645045740000|2022-02-16 21:09:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1645045750000|2022-02-16 21:09:10|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1645045760000|2022-02-16 21:09:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645045770000|2022-02-16 21:09:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1645045810000|2022-02-16 21:10:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645045850000|2022-02-16 21:10:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645045860000|2022-02-16 21:11:00|22.23|22.03|22.24|22.04|22.25|22.05|22.23|22.03|4
1645045870000|2022-02-16 21:11:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645045880000|2022-02-16 21:11:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1645045890000|2022-02-16 21:11:30|22.25|22.05|22.26|22.06|22.26|22.06|22.24|22.04|4
1645045900000|2022-02-16 21:11:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1645045910000|2022-02-16 21:11:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645045920000|2022-02-16 21:12:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1645045930000|2022-02-16 21:12:10|22.25|22.05|22.24|22.04|22.26|22.06|22.24|22.04|8
1645045950000|2022-02-16 21:12:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645045970000|2022-02-16 21:12:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645045990000|2022-02-16 21:13:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645046020000|2022-02-16 21:13:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645046040000|2022-02-16 21:14:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645046160000|2022-02-16 21:16:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645046200000|2022-02-16 21:16:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645046260000|2022-02-16 21:17:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645046300000|2022-02-16 21:18:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645046320000|2022-02-16 21:18:40|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1645046350000|2022-02-16 21:19:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645046360000|2022-02-16 21:19:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645046370000|2022-02-16 21:19:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645046380000|2022-02-16 21:19:40|22.23|22.03|22.21|22.01|22.23|22.03|22.21|22.01|5
1645046390000|2022-02-16 21:19:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645046420000|2022-02-16 21:20:20|22.22|22.02|22.2|22|22.22|22.02|22.2|22|5
1645046430000|2022-02-16 21:20:30|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|13
1645046440000|2022-02-16 21:20:40|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645046450000|2022-02-16 21:20:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645046460000|2022-02-16 21:21:00|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645046470000|2022-02-16 21:21:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645046480000|2022-02-16 21:21:20|22.22|22.02|22.22|22.02|22.23|22.03|22.21|22.01|5
1645046490000|2022-02-16 21:21:30|22.23|22.03|22.23|22.03|22.24|22.04|22.22|22.02|9
1645046510000|2022-02-16 21:21:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645046520000|2022-02-16 21:22:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|7
1645046530000|2022-02-16 21:22:10|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1645046540000|2022-02-16 21:22:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|9
1645046550000|2022-02-16 21:22:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1645046570000|2022-02-16 21:22:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1645046580000|2022-02-16 21:23:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645046590000|2022-02-16 21:23:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645046640000|2022-02-16 21:24:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1645046650000|2022-02-16 21:24:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645046660000|2022-02-16 21:24:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645046670000|2022-02-16 21:24:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645046680000|2022-02-16 21:24:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645046700000|2022-02-16 21:25:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645046710000|2022-02-16 21:25:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1645046720000|2022-02-16 21:25:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645046730000|2022-02-16 21:25:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1645046740000|2022-02-16 21:25:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1645046750000|2022-02-16 21:25:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|8
1645046770000|2022-02-16 21:26:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645046780000|2022-02-16 21:26:20|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645046930000|2022-02-16 21:28:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1645046940000|2022-02-16 21:29:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645046960000|2022-02-16 21:29:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645046970000|2022-02-16 21:29:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1645046980000|2022-02-16 21:29:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1645046990000|2022-02-16 21:29:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1645047010000|2022-02-16 21:30:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1645047020000|2022-02-16 21:30:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645047030000|2022-02-16 21:30:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645047040000|2022-02-16 21:30:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645047050000|2022-02-16 21:30:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1645047060000|2022-02-16 21:31:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1645047090000|2022-02-16 21:31:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1645047100000|2022-02-16 21:31:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645047120000|2022-02-16 21:32:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645047130000|2022-02-16 21:32:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1645047200000|2022-02-16 21:33:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645047210000|2022-02-16 21:33:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1645047220000|2022-02-16 21:33:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1645047230000|2022-02-16 21:33:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645047260000|2022-02-16 21:34:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645047270000|2022-02-16 21:34:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645047290000|2022-02-16 21:34:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645047340000|2022-02-16 21:35:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645047350000|2022-02-16 21:35:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645047360000|2022-02-16 21:36:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645047370000|2022-02-16 21:36:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1645047380000|2022-02-16 21:36:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1645047400000|2022-02-16 21:36:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1645047410000|2022-02-16 21:36:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645047420000|2022-02-16 21:37:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645047430000|2022-02-16 21:37:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645047520000|2022-02-16 21:38:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645047550000|2022-02-16 21:39:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1645047560000|2022-02-16 21:39:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645047570000|2022-02-16 21:39:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|8
1645047580000|2022-02-16 21:39:40|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1645047590000|2022-02-16 21:39:50|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1645047600000|2022-02-16 21:40:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1645047630000|2022-02-16 21:40:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645047640000|2022-02-16 21:40:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|11
1645047650000|2022-02-16 21:40:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645047740000|2022-02-16 21:42:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1645047750000|2022-02-16 21:42:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645047760000|2022-02-16 21:42:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645047770000|2022-02-16 21:42:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645047830000|2022-02-16 21:43:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1645047850000|2022-02-16 21:44:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645047860000|2022-02-16 21:44:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645047870000|2022-02-16 21:44:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645047900000|2022-02-16 21:45:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645047920000|2022-02-16 21:45:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645047930000|2022-02-16 21:45:30|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|9
1645047940000|2022-02-16 21:45:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645047970000|2022-02-16 21:46:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645047980000|2022-02-16 21:46:20|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|3
1645047990000|2022-02-16 21:46:30|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|4
1645048010000|2022-02-16 21:46:50|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645048020000|2022-02-16 21:47:00|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645048050000|2022-02-16 21:47:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645048060000|2022-02-16 21:47:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645048080000|2022-02-16 21:48:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645048090000|2022-02-16 21:48:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1645048100000|2022-02-16 21:48:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645048110000|2022-02-16 21:48:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645048120000|2022-02-16 21:48:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645048130000|2022-02-16 21:48:50|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|6
1645048140000|2022-02-16 21:49:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645048150000|2022-02-16 21:49:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645048160000|2022-02-16 21:49:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645048190000|2022-02-16 21:49:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645048200000|2022-02-16 21:50:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645048210000|2022-02-16 21:50:10|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|7
1645048220000|2022-02-16 21:50:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1645048230000|2022-02-16 21:50:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645048240000|2022-02-16 21:50:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645048250000|2022-02-16 21:50:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1645048270000|2022-02-16 21:51:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645048280000|2022-02-16 21:51:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645048310000|2022-02-16 21:51:50|22.03|21.83|22.02|21.82|22.04|21.84|22.02|21.82|4
1645048320000|2022-02-16 21:52:00|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1645048330000|2022-02-16 21:52:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645048340000|2022-02-16 21:52:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645048350000|2022-02-16 21:52:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1645048360000|2022-02-16 21:52:40|22|21.8|22.02|21.82|22.02|21.82|21.99|21.79|9
1645048370000|2022-02-16 21:52:50|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1645048380000|2022-02-16 21:53:00|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|7
1645048390000|2022-02-16 21:53:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645048400000|2022-02-16 21:53:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645048440000|2022-02-16 21:54:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1645048450000|2022-02-16 21:54:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1645048460000|2022-02-16 21:54:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645048500000|2022-02-16 21:55:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645048510000|2022-02-16 21:55:10|22.05|21.85|22.07|21.87|22.08|21.88|22.05|21.85|6
1645048520000|2022-02-16 21:55:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1645048530000|2022-02-16 21:55:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|8
1645048540000|2022-02-16 21:55:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|10
1645048550000|2022-02-16 21:55:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645048580000|2022-02-16 21:56:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645048590000|2022-02-16 21:56:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645048610000|2022-02-16 21:56:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645048620000|2022-02-16 21:57:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645048640000|2022-02-16 21:57:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645048650000|2022-02-16 21:57:30|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|5
1645048660000|2022-02-16 21:57:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645048670000|2022-02-16 21:57:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|10
1645048680000|2022-02-16 21:58:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645048690000|2022-02-16 21:58:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1645048700000|2022-02-16 21:58:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1645048720000|2022-02-16 21:58:40|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1645048730000|2022-02-16 21:58:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645048740000|2022-02-16 21:59:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645048750000|2022-02-16 21:59:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645048760000|2022-02-16 21:59:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1645048780000|2022-02-16 21:59:40|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|5
1645048790000|2022-02-16 21:59:50|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1645048830000|2022-02-16 22:00:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645048840000|2022-02-16 22:00:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645048850000|2022-02-16 22:00:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645048860000|2022-02-16 22:01:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645048870000|2022-02-16 22:01:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645048880000|2022-02-16 22:01:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645048920000|2022-02-16 22:02:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1645048950000|2022-02-16 22:02:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645049050000|2022-02-16 22:04:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645049060000|2022-02-16 22:04:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645049070000|2022-02-16 22:04:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645049080000|2022-02-16 22:04:40|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|7
1645049090000|2022-02-16 22:04:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1645049100000|2022-02-16 22:05:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645049110000|2022-02-16 22:05:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645049130000|2022-02-16 22:05:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|7
1645049140000|2022-02-16 22:05:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1645049190000|2022-02-16 22:06:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645049210000|2022-02-16 22:06:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645049230000|2022-02-16 22:07:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645049240000|2022-02-16 22:07:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645049250000|2022-02-16 22:07:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1645049260000|2022-02-16 22:07:40|22.03|21.83|22.04|21.84|22.05|21.85|22.03|21.83|10
1645049270000|2022-02-16 22:07:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645049280000|2022-02-16 22:08:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645049350000|2022-02-16 22:09:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645049370000|2022-02-16 22:09:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1645049380000|2022-02-16 22:09:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049390000|2022-02-16 22:09:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645049400000|2022-02-16 22:10:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|8
1645049410000|2022-02-16 22:10:10|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645049420000|2022-02-16 22:10:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1645049430000|2022-02-16 22:10:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645049450000|2022-02-16 22:10:50|22.05|21.85|22.06|21.86|22.07|21.87|22.05|21.85|4
1645049480000|2022-02-16 22:11:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645049530000|2022-02-16 22:12:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645049560000|2022-02-16 22:12:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645049570000|2022-02-16 22:12:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049580000|2022-02-16 22:13:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645049600000|2022-02-16 22:13:20|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645049610000|2022-02-16 22:13:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049620000|2022-02-16 22:13:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049640000|2022-02-16 22:14:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645049650000|2022-02-16 22:14:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645049660000|2022-02-16 22:14:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645049670000|2022-02-16 22:14:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645049680000|2022-02-16 22:14:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049690000|2022-02-16 22:14:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645049750000|2022-02-16 22:15:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645049760000|2022-02-16 22:16:00|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645049770000|2022-02-16 22:16:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645049780000|2022-02-16 22:16:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049790000|2022-02-16 22:16:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|9
1645049800000|2022-02-16 22:16:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645049820000|2022-02-16 22:17:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645049830000|2022-02-16 22:17:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1645049840000|2022-02-16 22:17:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645049850000|2022-02-16 22:17:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645049870000|2022-02-16 22:17:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645049880000|2022-02-16 22:18:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1645049890000|2022-02-16 22:18:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|10
1645049900000|2022-02-16 22:18:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645049910000|2022-02-16 22:18:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1645049920000|2022-02-16 22:18:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645049930000|2022-02-16 22:18:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|8
1645049960000|2022-02-16 22:19:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645049980000|2022-02-16 22:19:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645050040000|2022-02-16 22:20:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645050050000|2022-02-16 22:20:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645050080000|2022-02-16 22:21:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645050090000|2022-02-16 22:21:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645050100000|2022-02-16 22:21:40|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645050110000|2022-02-16 22:21:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645050120000|2022-02-16 22:22:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645050180000|2022-02-16 22:23:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645050190000|2022-02-16 22:23:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645050200000|2022-02-16 22:23:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645050220000|2022-02-16 22:23:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645050250000|2022-02-16 22:24:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645050260000|2022-02-16 22:24:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645050270000|2022-02-16 22:24:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645050280000|2022-02-16 22:24:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645050330000|2022-02-16 22:25:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|6
1645050340000|2022-02-16 22:25:40|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1645050350000|2022-02-16 22:25:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645050360000|2022-02-16 22:26:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645050370000|2022-02-16 22:26:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645050440000|2022-02-16 22:27:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645050510000|2022-02-16 22:28:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645050590000|2022-02-16 22:29:50|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|5
1645050600000|2022-02-16 22:30:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|8
1645050610000|2022-02-16 22:30:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645050690000|2022-02-16 22:31:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645050740000|2022-02-16 22:32:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645050750000|2022-02-16 22:32:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1645050760000|2022-02-16 22:32:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645050950000|2022-02-16 22:35:50|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645051000000|2022-02-16 22:36:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645051010000|2022-02-16 22:36:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645051040000|2022-02-16 22:37:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1645051050000|2022-02-16 22:37:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1645051060000|2022-02-16 22:37:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645051090000|2022-02-16 22:38:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645051100000|2022-02-16 22:38:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645051110000|2022-02-16 22:38:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1645051120000|2022-02-16 22:38:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645051270000|2022-02-16 22:41:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645051320000|2022-02-16 22:42:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1645051330000|2022-02-16 22:42:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|10
1645051340000|2022-02-16 22:42:20|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645051420000|2022-02-16 22:43:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645051470000|2022-02-16 22:44:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1645051490000|2022-02-16 22:44:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645051500000|2022-02-16 22:45:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645051530000|2022-02-16 22:45:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645051580000|2022-02-16 22:46:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645051590000|2022-02-16 22:46:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645051600000|2022-02-16 22:46:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645051610000|2022-02-16 22:46:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645051630000|2022-02-16 22:47:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645051640000|2022-02-16 22:47:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1645051650000|2022-02-16 22:47:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1645051660000|2022-02-16 22:47:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645051670000|2022-02-16 22:47:50|22.05|21.85|22.04|21.84|22.06|21.86|22.04|21.84|6
1645051680000|2022-02-16 22:48:00|22.03|21.83|22.01|21.81|22.03|21.83|22.01|21.81|3
1645051700000|2022-02-16 22:48:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645051710000|2022-02-16 22:48:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1645051730000|2022-02-16 22:48:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645051740000|2022-02-16 22:49:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645051750000|2022-02-16 22:49:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|8
1645051760000|2022-02-16 22:49:20|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1645051770000|2022-02-16 22:49:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1645051780000|2022-02-16 22:49:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1645051790000|2022-02-16 22:49:50|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1645051800000|2022-02-16 22:50:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645051810000|2022-02-16 22:50:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1645051840000|2022-02-16 22:50:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1645051850000|2022-02-16 22:50:50|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|14
1645051860000|2022-02-16 22:51:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|6
1645051870000|2022-02-16 22:51:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1645051910000|2022-02-16 22:51:50|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1645051920000|2022-02-16 22:52:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1645051930000|2022-02-16 22:52:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645051940000|2022-02-16 22:52:20|22.02|21.82|22.03|21.83|22.04|21.84|22.02|21.82|4
1645051960000|2022-02-16 22:52:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645051970000|2022-02-16 22:52:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645051980000|2022-02-16 22:53:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1645051990000|2022-02-16 22:53:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1645052000000|2022-02-16 22:53:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645052030000|2022-02-16 22:53:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645052100000|2022-02-16 22:55:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645052200000|2022-02-16 22:56:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645052210000|2022-02-16 22:56:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645052250000|2022-02-16 22:57:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|5
1645052260000|2022-02-16 22:57:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1645052270000|2022-02-16 22:57:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645052290000|2022-02-16 22:58:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645052320000|2022-02-16 22:58:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1645052330000|2022-02-16 22:58:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645052340000|2022-02-16 22:59:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645052350000|2022-02-16 22:59:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645052370000|2022-02-16 22:59:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645052380000|2022-02-16 22:59:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645052390000|2022-02-16 22:59:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1645052400000|2022-02-16 23:00:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645052410000|2022-02-16 23:00:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645052420000|2022-02-16 23:00:20|22.04|21.84|22.05|21.85|22.06|21.86|22.04|21.84|4
1645052430000|2022-02-16 23:00:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645052440000|2022-02-16 23:00:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645052450000|2022-02-16 23:00:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645052480000|2022-02-16 23:01:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645052510000|2022-02-16 23:01:50|22.07|21.87|22.06|21.86|22.08|21.88|22.06|21.86|8
1645052520000|2022-02-16 23:02:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645052530000|2022-02-16 23:02:10|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1645052550000|2022-02-16 23:02:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645052560000|2022-02-16 23:02:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645052570000|2022-02-16 23:02:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645052580000|2022-02-16 23:03:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|8
1645052600000|2022-02-16 23:03:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1645052660000|2022-02-16 23:04:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645052670000|2022-02-16 23:04:30|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|4
1645052680000|2022-02-16 23:04:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1645052690000|2022-02-16 23:04:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|8
1645052720000|2022-02-16 23:05:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645052730000|2022-02-16 23:05:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645052740000|2022-02-16 23:05:40|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|7
1645052750000|2022-02-16 23:05:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645052780000|2022-02-16 23:06:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645052790000|2022-02-16 23:06:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645052800000|2022-02-16 23:06:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645052820000|2022-02-16 23:07:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645052830000|2022-02-16 23:07:10|22.11|21.91|22.12|21.92|22.12|21.92|22.1|21.9|6
1645052840000|2022-02-16 23:07:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645052850000|2022-02-16 23:07:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645052880000|2022-02-16 23:08:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645052890000|2022-02-16 23:08:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1645052900000|2022-02-16 23:08:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1645052910000|2022-02-16 23:08:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645052930000|2022-02-16 23:08:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645052950000|2022-02-16 23:09:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|10
1645052960000|2022-02-16 23:09:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645052970000|2022-02-16 23:09:30|22.13|21.93|22.14|21.94|22.15|21.95|22.13|21.93|6
1645053000000|2022-02-16 23:10:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645053070000|2022-02-16 23:11:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645053120000|2022-02-16 23:12:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645053140000|2022-02-16 23:12:20|22.13|21.93|22.11|21.91|22.13|21.93|22.11|21.91|2
1645053150000|2022-02-16 23:12:30|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1645053160000|2022-02-16 23:12:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645053180000|2022-02-16 23:13:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645053210000|2022-02-16 23:13:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645053220000|2022-02-16 23:13:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645053290000|2022-02-16 23:14:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|7
1645053300000|2022-02-16 23:15:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1645053340000|2022-02-16 23:15:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645053350000|2022-02-16 23:15:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645053390000|2022-02-16 23:16:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645053440000|2022-02-16 23:17:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645053460000|2022-02-16 23:17:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645053480000|2022-02-16 23:18:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1645053490000|2022-02-16 23:18:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1645053560000|2022-02-16 23:19:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645053570000|2022-02-16 23:19:30|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|5
1645053580000|2022-02-16 23:19:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645053590000|2022-02-16 23:19:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1645053610000|2022-02-16 23:20:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645053630000|2022-02-16 23:20:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645053640000|2022-02-16 23:20:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645053670000|2022-02-16 23:21:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645053680000|2022-02-16 23:21:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645053700000|2022-02-16 23:21:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645053710000|2022-02-16 23:21:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|9
1645053720000|2022-02-16 23:22:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|9
1645053730000|2022-02-16 23:22:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645053740000|2022-02-16 23:22:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645053750000|2022-02-16 23:22:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645053790000|2022-02-16 23:23:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645053800000|2022-02-16 23:23:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|6
1645053810000|2022-02-16 23:23:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645053850000|2022-02-16 23:24:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645053880000|2022-02-16 23:24:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645053890000|2022-02-16 23:24:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645053910000|2022-02-16 23:25:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1645053930000|2022-02-16 23:25:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645053940000|2022-02-16 23:25:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645053960000|2022-02-16 23:26:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645053970000|2022-02-16 23:26:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645054000000|2022-02-16 23:26:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645054030000|2022-02-16 23:27:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|6
1645054060000|2022-02-16 23:27:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1645054070000|2022-02-16 23:27:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645054080000|2022-02-16 23:28:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645054180000|2022-02-16 23:29:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1645054260000|2022-02-16 23:31:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645054270000|2022-02-16 23:31:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645054280000|2022-02-16 23:31:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645054290000|2022-02-16 23:31:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1645054300000|2022-02-16 23:31:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1645054310000|2022-02-16 23:31:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645054320000|2022-02-16 23:32:00|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|4
1645054350000|2022-02-16 23:32:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645054380000|2022-02-16 23:33:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645054410000|2022-02-16 23:33:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645054500000|2022-02-16 23:35:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645054550000|2022-02-16 23:35:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645054560000|2022-02-16 23:36:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645054580000|2022-02-16 23:36:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645054610000|2022-02-16 23:36:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645054630000|2022-02-16 23:37:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645054650000|2022-02-16 23:37:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|10
1645054660000|2022-02-16 23:37:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1645054680000|2022-02-16 23:38:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645054700000|2022-02-16 23:38:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645054710000|2022-02-16 23:38:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645054720000|2022-02-16 23:38:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645054730000|2022-02-16 23:38:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645054750000|2022-02-16 23:39:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1645054830000|2022-02-16 23:40:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645054840000|2022-02-16 23:40:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|7
1645054850000|2022-02-16 23:40:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645054860000|2022-02-16 23:41:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645054890000|2022-02-16 23:41:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645054900000|2022-02-16 23:41:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645054910000|2022-02-16 23:41:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645054920000|2022-02-16 23:42:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645054930000|2022-02-16 23:42:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|8
1645054940000|2022-02-16 23:42:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645054950000|2022-02-16 23:42:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645054960000|2022-02-16 23:42:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1645054970000|2022-02-16 23:42:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|9
1645054980000|2022-02-16 23:43:00|22.11|21.91|22.12|21.92|22.13|21.93|22.11|21.91|4
1645055000000|2022-02-16 23:43:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645055050000|2022-02-16 23:44:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645055060000|2022-02-16 23:44:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1645055090000|2022-02-16 23:44:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645055100000|2022-02-16 23:45:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645055140000|2022-02-16 23:45:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645055150000|2022-02-16 23:45:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645055170000|2022-02-16 23:46:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645055180000|2022-02-16 23:46:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1645055190000|2022-02-16 23:46:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645055200000|2022-02-16 23:46:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645055220000|2022-02-16 23:47:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645055230000|2022-02-16 23:47:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645055240000|2022-02-16 23:47:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645055260000|2022-02-16 23:47:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645055270000|2022-02-16 23:47:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645055280000|2022-02-16 23:48:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645055290000|2022-02-16 23:48:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1645055310000|2022-02-16 23:48:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1645055330000|2022-02-16 23:48:50|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|4
1645055340000|2022-02-16 23:49:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645055350000|2022-02-16 23:49:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1645055400000|2022-02-16 23:50:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645055410000|2022-02-16 23:50:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645055420000|2022-02-16 23:50:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645055430000|2022-02-16 23:50:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645055450000|2022-02-16 23:50:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645055470000|2022-02-16 23:51:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645055480000|2022-02-16 23:51:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1645055510000|2022-02-16 23:51:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645055530000|2022-02-16 23:52:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645055550000|2022-02-16 23:52:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645055570000|2022-02-16 23:52:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645055610000|2022-02-16 23:53:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645055620000|2022-02-16 23:53:40|22.03|21.83|22.01|21.81|22.04|21.84|22.01|21.81|11
1645055630000|2022-02-16 23:53:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|8
1645055640000|2022-02-16 23:54:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1645055660000|2022-02-16 23:54:20|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1645055670000|2022-02-16 23:54:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1645055690000|2022-02-16 23:54:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645055700000|2022-02-16 23:55:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645055730000|2022-02-16 23:55:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645055750000|2022-02-16 23:55:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645055760000|2022-02-16 23:56:00|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|8
1645055770000|2022-02-16 23:56:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645055780000|2022-02-16 23:56:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645055790000|2022-02-16 23:56:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1645055800000|2022-02-16 23:56:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1645055810000|2022-02-16 23:56:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645055820000|2022-02-16 23:57:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645055840000|2022-02-16 23:57:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645055850000|2022-02-16 23:57:30|22.01|21.81|22|21.8|22.01|21.81|21.99|21.79|4
1645055860000|2022-02-16 23:57:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645055870000|2022-02-16 23:57:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645055880000|2022-02-16 23:58:00|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|3
1645055890000|2022-02-16 23:58:10|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1645055900000|2022-02-16 23:58:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645055910000|2022-02-16 23:58:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645055930000|2022-02-16 23:58:50|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|6
1645055940000|2022-02-16 23:59:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645055950000|2022-02-16 23:59:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645055960000|2022-02-16 23:59:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645055980000|2022-02-16 23:59:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645055990000|2022-02-16 23:59:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645056010000|2022-02-17 00:00:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645056020000|2022-02-17 00:00:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645056030000|2022-02-17 00:00:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645056050000|2022-02-17 00:00:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1645056060000|2022-02-17 00:01:00|22.03|21.83|22.01|21.81|22.03|21.83|22.01|21.81|3
1645056090000|2022-02-17 00:01:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645056110000|2022-02-17 00:01:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645056120000|2022-02-17 00:02:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645056130000|2022-02-17 00:02:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645056140000|2022-02-17 00:02:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645056150000|2022-02-17 00:02:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1645056160000|2022-02-17 00:02:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645056170000|2022-02-17 00:02:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|8
1645056180000|2022-02-17 00:03:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645056190000|2022-02-17 00:03:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645056200000|2022-02-17 00:03:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645056260000|2022-02-17 00:04:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645056270000|2022-02-17 00:04:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645056280000|2022-02-17 00:04:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645056300000|2022-02-17 00:05:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645056310000|2022-02-17 00:05:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645056330000|2022-02-17 00:05:30|21.96|21.76|21.98|21.78|21.98|21.78|21.96|21.76|3
1645056340000|2022-02-17 00:05:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1645056350000|2022-02-17 00:05:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645056380000|2022-02-17 00:06:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645056390000|2022-02-17 00:06:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645056400000|2022-02-17 00:06:40|22|21.8|22|21.8|22|21.8|21.99|21.79|9
1645056420000|2022-02-17 00:07:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645056440000|2022-02-17 00:07:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645056450000|2022-02-17 00:07:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645056460000|2022-02-17 00:07:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645056480000|2022-02-17 00:08:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645056500000|2022-02-17 00:08:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645056510000|2022-02-17 00:08:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645056550000|2022-02-17 00:09:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645056560000|2022-02-17 00:09:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645056570000|2022-02-17 00:09:30|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645056580000|2022-02-17 00:09:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645056590000|2022-02-17 00:09:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645056600000|2022-02-17 00:10:00|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|9
1645056610000|2022-02-17 00:10:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|9
1645056620000|2022-02-17 00:10:20|22|21.8|22|21.8|22.01|21.81|21.99|21.79|7
1645056630000|2022-02-17 00:10:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645056640000|2022-02-17 00:10:40|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1645056670000|2022-02-17 00:11:10|22.01|21.81|22|21.8|22.01|21.81|21.99|21.79|6
1645056680000|2022-02-17 00:11:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645056690000|2022-02-17 00:11:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645056700000|2022-02-17 00:11:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645056710000|2022-02-17 00:11:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645056720000|2022-02-17 00:12:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1645056750000|2022-02-17 00:12:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645056770000|2022-02-17 00:12:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|9
1645056800000|2022-02-17 00:13:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1645056810000|2022-02-17 00:13:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645056830000|2022-02-17 00:13:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645056860000|2022-02-17 00:14:20|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645056870000|2022-02-17 00:14:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645056890000|2022-02-17 00:14:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645056900000|2022-02-17 00:15:00|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|6
1645056910000|2022-02-17 00:15:10|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|6
1645056920000|2022-02-17 00:15:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645056930000|2022-02-17 00:15:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|9
1645056950000|2022-02-17 00:15:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1645056960000|2022-02-17 00:16:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645056970000|2022-02-17 00:16:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645056980000|2022-02-17 00:16:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645056990000|2022-02-17 00:16:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1645057010000|2022-02-17 00:16:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645057020000|2022-02-17 00:17:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645057040000|2022-02-17 00:17:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645057050000|2022-02-17 00:17:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645057060000|2022-02-17 00:17:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645057070000|2022-02-17 00:17:50|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1645057080000|2022-02-17 00:18:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1645057090000|2022-02-17 00:18:10|21.98|21.78|21.96|21.76|21.98|21.78|21.96|21.76|5
1645057100000|2022-02-17 00:18:20|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|8
1645057120000|2022-02-17 00:18:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645057130000|2022-02-17 00:18:50|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|5
1645057140000|2022-02-17 00:19:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1645057150000|2022-02-17 00:19:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645057180000|2022-02-17 00:19:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645057190000|2022-02-17 00:19:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645057200000|2022-02-17 00:20:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645057210000|2022-02-17 00:20:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645057220000|2022-02-17 00:20:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645057230000|2022-02-17 00:20:30|22|21.8|22|21.8|22.01|21.81|22|21.8|7
1645057240000|2022-02-17 00:20:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645057250000|2022-02-17 00:20:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645057260000|2022-02-17 00:21:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645057280000|2022-02-17 00:21:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645057290000|2022-02-17 00:21:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645057300000|2022-02-17 00:21:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645057310000|2022-02-17 00:21:50|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1645057340000|2022-02-17 00:22:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645057350000|2022-02-17 00:22:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645057360000|2022-02-17 00:22:40|22|21.8|21.98|21.78|22|21.8|21.98|21.78|5
1645057370000|2022-02-17 00:22:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645057400000|2022-02-17 00:23:20|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645057420000|2022-02-17 00:23:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645057430000|2022-02-17 00:23:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645057440000|2022-02-17 00:24:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645057450000|2022-02-17 00:24:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645057490000|2022-02-17 00:24:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645057500000|2022-02-17 00:25:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645057530000|2022-02-17 00:25:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1645057540000|2022-02-17 00:25:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645057560000|2022-02-17 00:26:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645057570000|2022-02-17 00:26:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645057590000|2022-02-17 00:26:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645057600000|2022-02-17 00:26:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645057610000|2022-02-17 00:26:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|9
1645057620000|2022-02-17 00:27:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1645057630000|2022-02-17 00:27:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645057640000|2022-02-17 00:27:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645057650000|2022-02-17 00:27:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645057670000|2022-02-17 00:27:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645057680000|2022-02-17 00:28:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645057690000|2022-02-17 00:28:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645057700000|2022-02-17 00:28:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645057710000|2022-02-17 00:28:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645057720000|2022-02-17 00:28:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645057730000|2022-02-17 00:28:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645057740000|2022-02-17 00:29:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1645057760000|2022-02-17 00:29:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645057770000|2022-02-17 00:29:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1645057780000|2022-02-17 00:29:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1645057790000|2022-02-17 00:29:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645057810000|2022-02-17 00:30:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645057820000|2022-02-17 00:30:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645057830000|2022-02-17 00:30:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645057840000|2022-02-17 00:30:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1645057850000|2022-02-17 00:30:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645057860000|2022-02-17 00:31:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645057890000|2022-02-17 00:31:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645057900000|2022-02-17 00:31:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|11
1645057910000|2022-02-17 00:31:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645057920000|2022-02-17 00:32:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1645057930000|2022-02-17 00:32:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645057960000|2022-02-17 00:32:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645057970000|2022-02-17 00:32:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1645057980000|2022-02-17 00:33:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645057990000|2022-02-17 00:33:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645058020000|2022-02-17 00:33:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|4
1645058030000|2022-02-17 00:33:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|5
1645058040000|2022-02-17 00:34:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645058050000|2022-02-17 00:34:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645058090000|2022-02-17 00:34:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|5
1645058100000|2022-02-17 00:35:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1645058110000|2022-02-17 00:35:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645058120000|2022-02-17 00:35:20|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1645058130000|2022-02-17 00:35:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|12
1645058140000|2022-02-17 00:35:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1645058170000|2022-02-17 00:36:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645058180000|2022-02-17 00:36:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1645058200000|2022-02-17 00:36:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1645058210000|2022-02-17 00:36:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1645058220000|2022-02-17 00:37:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645058230000|2022-02-17 00:37:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645058250000|2022-02-17 00:37:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1645058280000|2022-02-17 00:38:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645058290000|2022-02-17 00:38:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1645058300000|2022-02-17 00:38:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1645058410000|2022-02-17 00:40:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645058430000|2022-02-17 00:40:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645058450000|2022-02-17 00:40:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645058460000|2022-02-17 00:41:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1645058470000|2022-02-17 00:41:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645058480000|2022-02-17 00:41:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645058490000|2022-02-17 00:41:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645058500000|2022-02-17 00:41:40|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|4
1645058540000|2022-02-17 00:42:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645058550000|2022-02-17 00:42:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645058560000|2022-02-17 00:42:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645058640000|2022-02-17 00:44:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645058670000|2022-02-17 00:44:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645058710000|2022-02-17 00:45:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1645058720000|2022-02-17 00:45:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645058730000|2022-02-17 00:45:30|22.07|21.87|22.05|21.85|22.07|21.87|22.05|21.85|11
1645058740000|2022-02-17 00:45:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1645058750000|2022-02-17 00:45:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1645058760000|2022-02-17 00:46:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645058810000|2022-02-17 00:46:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1645058840000|2022-02-17 00:47:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645058860000|2022-02-17 00:47:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645058880000|2022-02-17 00:48:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645058890000|2022-02-17 00:48:10|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|5
1645058910000|2022-02-17 00:48:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1645058920000|2022-02-17 00:48:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645058960000|2022-02-17 00:49:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645058970000|2022-02-17 00:49:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645058980000|2022-02-17 00:49:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645058990000|2022-02-17 00:49:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645059000000|2022-02-17 00:50:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1645059010000|2022-02-17 00:50:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645059030000|2022-02-17 00:50:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1645059040000|2022-02-17 00:50:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645059050000|2022-02-17 00:50:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645059060000|2022-02-17 00:51:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1645059070000|2022-02-17 00:51:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645059080000|2022-02-17 00:51:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645059100000|2022-02-17 00:51:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1645059110000|2022-02-17 00:51:50|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|6
1645059120000|2022-02-17 00:52:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645059150000|2022-02-17 00:52:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645059160000|2022-02-17 00:52:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1645059170000|2022-02-17 00:52:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645059180000|2022-02-17 00:53:00|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|3
1645059200000|2022-02-17 00:53:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1645059210000|2022-02-17 00:53:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645059230000|2022-02-17 00:53:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1645059270000|2022-02-17 00:54:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645059280000|2022-02-17 00:54:40|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645059290000|2022-02-17 00:54:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1645059300000|2022-02-17 00:55:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1645059310000|2022-02-17 00:55:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645059320000|2022-02-17 00:55:20|22.11|21.91|22.15|21.95|22.16|21.96|22.11|21.91|7
1645059330000|2022-02-17 00:55:30|22.16|21.96|22.18|21.98|22.18|21.98|22.15|21.95|5
1645059340000|2022-02-17 00:55:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645059350000|2022-02-17 00:55:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645059360000|2022-02-17 00:56:00|22.21|22.01|22.31|22.11|22.31|22.11|22.21|22.01|14
1645059370000|2022-02-17 00:56:10|22.32|22.12|22.43|22.23|22.49|22.29|22.32|22.12|19
1645059380000|2022-02-17 00:56:20|22.42|22.22|22.38|22.18|22.42|22.22|22.37|22.17|17
1645059390000|2022-02-17 00:56:30|22.36|22.16|22.35|22.15|22.38|22.18|22.34|22.14|12
1645059400000|2022-02-17 00:56:40|22.34|22.14|22.31|22.11|22.35|22.15|22.31|22.11|6
1645059410000|2022-02-17 00:56:50|22.3|22.1|22.31|22.11|22.32|22.12|22.3|22.1|7
1645059420000|2022-02-17 00:57:00|22.32|22.12|22.33|22.13|22.34|22.14|22.32|22.12|10
1645059430000|2022-02-17 00:57:10|22.32|22.12|22.36|22.16|22.36|22.16|22.32|22.12|10
1645059440000|2022-02-17 00:57:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645059450000|2022-02-17 00:57:30|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|3
1645059460000|2022-02-17 00:57:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645059470000|2022-02-17 00:57:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645059480000|2022-02-17 00:58:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|4
1645059490000|2022-02-17 00:58:10|22.39|22.19|22.42|22.22|22.44|22.24|22.39|22.19|7
1645059500000|2022-02-17 00:58:20|22.43|22.23|22.42|22.22|22.44|22.24|22.42|22.22|4
1645059510000|2022-02-17 00:58:30|22.41|22.21|22.43|22.23|22.43|22.23|22.41|22.21|19
1645059540000|2022-02-17 00:59:00|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645059550000|2022-02-17 00:59:10|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1645059560000|2022-02-17 00:59:20|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645059570000|2022-02-17 00:59:30|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|2
1645059600000|2022-02-17 01:00:00|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1645059610000|2022-02-17 01:00:10|22.44|22.24|22.45|22.25|22.46|22.26|22.44|22.24|12
1645059620000|2022-02-17 01:00:20|22.46|22.26|22.46|22.26|22.47|22.27|22.45|22.25|12
1645059630000|2022-02-17 01:00:30|22.47|22.27|22.47|22.27|22.47|22.27|22.45|22.25|11
1645059640000|2022-02-17 01:00:40|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1645059660000|2022-02-17 01:01:00|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|6
1645059670000|2022-02-17 01:01:10|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|2
1645059680000|2022-02-17 01:01:20|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1645059690000|2022-02-17 01:01:30|22.46|22.26|22.45|22.25|22.47|22.27|22.45|22.25|10
1645059720000|2022-02-17 01:02:00|22.44|22.24|22.46|22.26|22.46|22.26|22.44|22.24|5
1645059730000|2022-02-17 01:02:10|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1645059740000|2022-02-17 01:02:20|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|4
1645059750000|2022-02-17 01:02:30|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645059770000|2022-02-17 01:02:50|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|4
1645059810000|2022-02-17 01:03:30|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|6
1645059820000|2022-02-17 01:03:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|14
1645059830000|2022-02-17 01:03:50|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645059870000|2022-02-17 01:04:30|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645059880000|2022-02-17 01:04:40|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|3
1645059890000|2022-02-17 01:04:50|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|4
1645059900000|2022-02-17 01:05:00|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645059920000|2022-02-17 01:05:20|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645059960000|2022-02-17 01:06:00|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|2
1645060010000|2022-02-17 01:06:50|22.45|22.25|22.46|22.26|22.47|22.27|22.45|22.25|3
1645060020000|2022-02-17 01:07:00|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645060050000|2022-02-17 01:07:30|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|4
1645060080000|2022-02-17 01:08:00|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|12
1645060090000|2022-02-17 01:08:10|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|9
1645060100000|2022-02-17 01:08:20|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645060110000|2022-02-17 01:08:30|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645060120000|2022-02-17 01:08:40|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645060140000|2022-02-17 01:09:00|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645060150000|2022-02-17 01:09:10|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|4
1645060160000|2022-02-17 01:09:20|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1645060170000|2022-02-17 01:09:30|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|6
1645060180000|2022-02-17 01:09:40|22.44|22.24|22.46|22.26|22.46|22.26|22.44|22.24|3
1645060190000|2022-02-17 01:09:50|22.47|22.27|22.48|22.28|22.48|22.28|22.46|22.26|6
1645060200000|2022-02-17 01:10:00|22.47|22.27|22.49|22.29|22.5|22.3|22.47|22.27|7
1645060210000|2022-02-17 01:10:10|22.5|22.3|22.51|22.31|22.52|22.32|22.49|22.29|8
1645060220000|2022-02-17 01:10:20|22.52|22.32|22.52|22.32|22.52|22.32|22.51|22.31|5
1645060230000|2022-02-17 01:10:30|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645060240000|2022-02-17 01:10:40|22.52|22.32|22.52|22.32|22.52|22.32|22.51|22.31|7
1645060250000|2022-02-17 01:10:50|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|4
1645060260000|2022-02-17 01:11:00|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645060270000|2022-02-17 01:11:10|22.54|22.34|22.56|22.36|22.57|22.37|22.54|22.34|6
1645060280000|2022-02-17 01:11:20|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1645060300000|2022-02-17 01:11:40|22.58|22.38|22.58|22.38|22.59|22.39|22.58|22.38|5
1645060310000|2022-02-17 01:11:50|22.59|22.39|22.59|22.39|22.59|22.39|22.58|22.38|15
1645060320000|2022-02-17 01:12:00|22.58|22.38|22.58|22.38|22.59|22.39|22.58|22.38|11
1645060340000|2022-02-17 01:12:20|22.57|22.37|22.57|22.37|22.58|22.38|22.56|22.36|5
1645060350000|2022-02-17 01:12:30|22.56|22.36|22.56|22.36|22.57|22.37|22.55|22.35|9
1645060360000|2022-02-17 01:12:40|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|7
1645060370000|2022-02-17 01:12:50|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|5
1645060380000|2022-02-17 01:13:00|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1645060390000|2022-02-17 01:13:10|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|3
1645060420000|2022-02-17 01:13:40|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|12
1645060430000|2022-02-17 01:13:50|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1645060440000|2022-02-17 01:14:00|22.55|22.35|22.55|22.35|22.56|22.36|22.55|22.35|5
1645060450000|2022-02-17 01:14:10|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|9
1645060460000|2022-02-17 01:14:20|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1645060470000|2022-02-17 01:14:30|22.55|22.35|22.54|22.34|22.56|22.36|22.54|22.34|16
1645060480000|2022-02-17 01:14:40|22.55|22.35|22.53|22.33|22.55|22.35|22.53|22.33|7
1645060490000|2022-02-17 01:14:50|22.54|22.34|22.54|22.34|22.54|22.34|22.53|22.33|13
1645060500000|2022-02-17 01:15:00|22.53|22.33|22.54|22.34|22.55|22.35|22.53|22.33|8
1645060510000|2022-02-17 01:15:10|22.55|22.35|22.53|22.33|22.55|22.35|22.53|22.33|5
1645060520000|2022-02-17 01:15:20|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|8
1645060530000|2022-02-17 01:15:30|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|2
1645060540000|2022-02-17 01:15:40|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|4
1645060550000|2022-02-17 01:15:50|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|8
1645060560000|2022-02-17 01:16:00|22.52|22.32|22.52|22.32|22.52|22.32|22.51|22.31|5
1645060570000|2022-02-17 01:16:10|22.51|22.31|22.51|22.31|22.52|22.32|22.51|22.31|3
1645060580000|2022-02-17 01:16:20|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645060590000|2022-02-17 01:16:30|22.5|22.3|22.49|22.29|22.51|22.31|22.49|22.29|6
1645060640000|2022-02-17 01:17:20|22.5|22.3|22.51|22.31|22.51|22.31|22.49|22.29|4
1645060670000|2022-02-17 01:17:50|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|5
1645060700000|2022-02-17 01:18:20|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645060710000|2022-02-17 01:18:30|22.55|22.35|22.59|22.39|22.6|22.4|22.55|22.35|11
1645060720000|2022-02-17 01:18:40|22.6|22.4|22.58|22.38|22.6|22.4|22.58|22.38|5
1645060730000|2022-02-17 01:18:50|22.59|22.39|22.58|22.38|22.59|22.39|22.58|22.38|6
1645060740000|2022-02-17 01:19:00|22.59|22.39|22.6|22.4|22.61|22.41|22.59|22.39|4
1645060750000|2022-02-17 01:19:10|22.61|22.41|22.62|22.42|22.63|22.43|22.61|22.41|6
1645060760000|2022-02-17 01:19:20|22.63|22.43|22.63|22.43|22.64|22.44|22.62|22.42|5
1645060770000|2022-02-17 01:19:30|22.64|22.44|22.64|22.44|22.64|22.44|22.63|22.43|3
1645060780000|2022-02-17 01:19:40|22.65|22.45|22.65|22.45|22.65|22.45|22.65|22.45|1
1645060790000|2022-02-17 01:19:50|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|6
1645060800000|2022-02-17 01:20:00|22.66|22.46|22.66|22.46|22.66|22.46|22.66|22.46|1
1645060810000|2022-02-17 01:20:10|22.67|22.47|22.66|22.46|22.67|22.47|22.66|22.46|2
1645060820000|2022-02-17 01:20:20|22.67|22.47|22.67|22.47|22.67|22.47|22.66|22.46|9
1645060830000|2022-02-17 01:20:30|22.66|22.46|22.67|22.47|22.67|22.47|22.66|22.46|2
1645060840000|2022-02-17 01:20:40|22.68|22.48|22.67|22.47|22.68|22.48|22.67|22.47|4
1645060850000|2022-02-17 01:20:50|22.68|22.48|22.66|22.46|22.68|22.48|22.66|22.46|5
1645060860000|2022-02-17 01:21:00|22.67|22.47|22.7|22.5|22.71|22.51|22.67|22.47|7
1645060870000|2022-02-17 01:21:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|5
1645060890000|2022-02-17 01:21:30|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1645060910000|2022-02-17 01:21:50|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|4
1645060950000|2022-02-17 01:22:30|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1645060980000|2022-02-17 01:23:00|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1645060990000|2022-02-17 01:23:10|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1645061030000|2022-02-17 01:23:50|22.69|22.49|22.66|22.46|22.69|22.49|22.66|22.46|4
1645061040000|2022-02-17 01:24:00|22.65|22.45|22.67|22.47|22.67|22.47|22.65|22.45|3
1645061050000|2022-02-17 01:24:10|22.68|22.48|22.68|22.48|22.68|22.48|22.67|22.47|3
1645061070000|2022-02-17 01:24:30|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1645061080000|2022-02-17 01:24:40|22.68|22.48|22.68|22.48|22.69|22.49|22.68|22.48|3
1645061090000|2022-02-17 01:24:50|22.67|22.47|22.68|22.48|22.68|22.48|22.67|22.47|4
1645061110000|2022-02-17 01:25:10|22.67|22.47|22.67|22.47|22.68|22.48|22.67|22.47|3
1645061140000|2022-02-17 01:25:40|22.66|22.46|22.66|22.46|22.67|22.47|22.66|22.46|3
1645061150000|2022-02-17 01:25:50|22.65|22.45|22.65|22.45|22.65|22.45|22.65|22.45|1
1645061160000|2022-02-17 01:26:00|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|3
1645061180000|2022-02-17 01:26:20|22.65|22.45|22.64|22.44|22.65|22.45|22.64|22.44|4
1645061190000|2022-02-17 01:26:30|22.65|22.45|22.64|22.44|22.65|22.45|22.64|22.44|2
1645061220000|2022-02-17 01:27:00|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1645061250000|2022-02-17 01:27:30|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|4
1645061270000|2022-02-17 01:27:50|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|3
1645061280000|2022-02-17 01:28:00|22.63|22.43|22.61|22.41|22.63|22.43|22.61|22.41|3
1645061300000|2022-02-17 01:28:20|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1645061310000|2022-02-17 01:28:30|22.61|22.41|22.63|22.43|22.63|22.43|22.61|22.41|3
1645061320000|2022-02-17 01:28:40|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645061330000|2022-02-17 01:28:50|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|5
1645061340000|2022-02-17 01:29:00|22.62|22.42|22.62|22.42|22.62|22.42|22.61|22.41|3
1645061350000|2022-02-17 01:29:10|22.61|22.41|22.61|22.41|22.62|22.42|22.61|22.41|5
1645061360000|2022-02-17 01:29:20|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1645061370000|2022-02-17 01:29:30|22.61|22.41|22.61|22.41|22.61|22.41|22.6|22.4|5
1645061380000|2022-02-17 01:29:40|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|4
1645061390000|2022-02-17 01:29:50|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|2
1645061410000|2022-02-17 01:30:10|22.64|22.44|22.64|22.44|22.64|22.44|22.63|22.43|3
1645061420000|2022-02-17 01:30:20|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|2
1645061430000|2022-02-17 01:30:30|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|8
1645061440000|2022-02-17 01:30:40|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|4
1645061450000|2022-02-17 01:30:50|22.63|22.43|22.64|22.44|22.64|22.44|22.63|22.43|2
1645061460000|2022-02-17 01:31:00|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1645061480000|2022-02-17 01:31:20|22.64|22.44|22.68|22.48|22.69|22.49|22.64|22.44|8
1645061490000|2022-02-17 01:31:30|22.69|22.49|22.7|22.5|22.7|22.5|22.68|22.48|4
1645061500000|2022-02-17 01:31:40|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|6
1645061510000|2022-02-17 01:31:50|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|11
1645061520000|2022-02-17 01:32:00|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|6
1645061530000|2022-02-17 01:32:10|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|2
1645061540000|2022-02-17 01:32:20|22.72|22.52|22.73|22.53|22.73|22.53|22.71|22.51|6
1645061550000|2022-02-17 01:32:30|22.72|22.52|22.72|22.52|22.73|22.53|22.72|22.52|5
1645061560000|2022-02-17 01:32:40|22.73|22.53|22.73|22.53|22.74|22.54|22.73|22.53|5
1645061570000|2022-02-17 01:32:50|22.74|22.54|22.72|22.52|22.74|22.54|22.72|22.52|9
1645061580000|2022-02-17 01:33:00|22.71|22.51|22.69|22.49|22.72|22.52|22.69|22.49|5
1645061590000|2022-02-17 01:33:10|22.68|22.48|22.69|22.49|22.69|22.49|22.68|22.48|10
1645061600000|2022-02-17 01:33:20|22.68|22.48|22.69|22.49|22.69|22.49|22.68|22.48|10
1645061610000|2022-02-17 01:33:30|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1645061620000|2022-02-17 01:33:40|22.69|22.49|22.71|22.51|22.71|22.51|22.69|22.49|9
1645061640000|2022-02-17 01:34:00|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|3
1645061680000|2022-02-17 01:34:40|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1645061700000|2022-02-17 01:35:00|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1645061720000|2022-02-17 01:35:20|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|3
1645061730000|2022-02-17 01:35:30|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|3
1645061750000|2022-02-17 01:35:50|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1645061760000|2022-02-17 01:36:00|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1645061780000|2022-02-17 01:36:20|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1645061790000|2022-02-17 01:36:30|22.7|22.5|22.69|22.49|22.7|22.5|22.69|22.49|2
1645061800000|2022-02-17 01:36:40|22.68|22.48|22.68|22.48|22.69|22.49|22.68|22.48|3
1645061810000|2022-02-17 01:36:50|22.67|22.47|22.67|22.47|22.67|22.47|22.67|22.47|1
1645061820000|2022-02-17 01:37:00|22.66|22.46|22.66|22.46|22.66|22.46|22.66|22.46|1
1645061830000|2022-02-17 01:37:10|22.65|22.45|22.66|22.46|22.66|22.46|22.65|22.45|2
1645061840000|2022-02-17 01:37:20|22.65|22.45|22.65|22.45|22.66|22.46|22.65|22.45|3
1645061880000|2022-02-17 01:38:00|22.66|22.46|22.66|22.46|22.66|22.46|22.65|22.45|7
1645061890000|2022-02-17 01:38:10|22.65|22.45|22.65|22.45|22.66|22.46|22.65|22.45|5
1645061900000|2022-02-17 01:38:20|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|2
1645061910000|2022-02-17 01:38:30|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645061920000|2022-02-17 01:38:40|22.63|22.43|22.63|22.43|22.64|22.44|22.63|22.43|3
1645061930000|2022-02-17 01:38:50|22.64|22.44|22.63|22.43|22.64|22.44|22.63|22.43|6
1645061950000|2022-02-17 01:39:10|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|3
1645061960000|2022-02-17 01:39:20|22.63|22.43|22.62|22.42|22.63|22.43|22.62|22.42|4
1645061970000|2022-02-17 01:39:30|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|5
1645061980000|2022-02-17 01:39:40|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|9
1645061990000|2022-02-17 01:39:50|22.61|22.41|22.62|22.42|22.62|22.42|22.61|22.41|6
1645062000000|2022-02-17 01:40:00|22.63|22.43|22.62|22.42|22.63|22.43|22.62|22.42|4
1645062010000|2022-02-17 01:40:10|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1645062020000|2022-02-17 01:40:20|22.62|22.42|22.62|22.42|22.62|22.42|22.62|22.42|1
1645062030000|2022-02-17 01:40:30|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1645062040000|2022-02-17 01:40:40|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|6
1645062050000|2022-02-17 01:40:50|22.64|22.44|22.63|22.43|22.64|22.44|22.63|22.43|4
1645062060000|2022-02-17 01:41:00|22.64|22.44|22.65|22.45|22.65|22.45|22.64|22.44|2
1645062070000|2022-02-17 01:41:10|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|3
1645062080000|2022-02-17 01:41:20|22.65|22.45|22.65|22.45|22.65|22.45|22.65|22.45|1
1645062090000|2022-02-17 01:41:30|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|7
1645062100000|2022-02-17 01:41:40|22.65|22.45|22.65|22.45|22.65|22.45|22.64|22.44|13
1645062110000|2022-02-17 01:41:50|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645062120000|2022-02-17 01:42:00|22.65|22.45|22.65|22.45|22.65|22.45|22.64|22.44|5
1645062130000|2022-02-17 01:42:10|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645062140000|2022-02-17 01:42:20|22.65|22.45|22.65|22.45|22.65|22.45|22.64|22.44|3
1645062150000|2022-02-17 01:42:30|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|3
1645062160000|2022-02-17 01:42:40|22.65|22.45|22.64|22.44|22.65|22.45|22.64|22.44|4
1645062170000|2022-02-17 01:42:50|22.65|22.45|22.64|22.44|22.65|22.45|22.64|22.44|2
1645062180000|2022-02-17 01:43:00|22.65|22.45|22.64|22.44|22.65|22.45|22.64|22.44|2
1645062200000|2022-02-17 01:43:20|22.63|22.43|22.63|22.43|22.64|22.44|22.63|22.43|3
1645062210000|2022-02-17 01:43:30|22.62|22.42|22.61|22.41|22.63|22.43|22.61|22.41|6
1645062220000|2022-02-17 01:43:40|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|4
1645062240000|2022-02-17 01:44:00|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1645062260000|2022-02-17 01:44:20|22.61|22.41|22.6|22.4|22.61|22.41|22.6|22.4|4
1645062270000|2022-02-17 01:44:30|22.61|22.41|22.61|22.41|22.61|22.41|22.6|22.4|3
1645062300000|2022-02-17 01:45:00|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|4
1645062310000|2022-02-17 01:45:10|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645062320000|2022-02-17 01:45:20|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1645062330000|2022-02-17 01:45:30|22.64|22.44|22.64|22.44|22.64|22.44|22.64|22.44|1
1645062340000|2022-02-17 01:45:40|22.63|22.43|22.63|22.43|22.64|22.44|22.63|22.43|7
1645062350000|2022-02-17 01:45:50|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|3
1645062390000|2022-02-17 01:46:30|22.61|22.41|22.61|22.41|22.62|22.42|22.61|22.41|7
1645062400000|2022-02-17 01:46:40|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|2
1645062440000|2022-02-17 01:47:20|22.6|22.4|22.61|22.41|22.61|22.41|22.6|22.4|10
1645062450000|2022-02-17 01:47:30|22.6|22.4|22.6|22.4|22.61|22.41|22.6|22.4|3
1645062460000|2022-02-17 01:47:40|22.61|22.41|22.6|22.4|22.61|22.41|22.6|22.4|4
1645062470000|2022-02-17 01:47:50|22.59|22.39|22.59|22.39|22.59|22.39|22.59|22.39|1
1645062480000|2022-02-17 01:48:00|22.58|22.38|22.55|22.35|22.58|22.38|22.55|22.35|8
1645062490000|2022-02-17 01:48:10|22.56|22.36|22.57|22.37|22.57|22.37|22.54|22.34|8
1645062500000|2022-02-17 01:48:20|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1645062510000|2022-02-17 01:48:30|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1645062520000|2022-02-17 01:48:40|22.57|22.37|22.57|22.37|22.58|22.38|22.56|22.36|9
1645062530000|2022-02-17 01:48:50|22.58|22.38|22.58|22.38|22.58|22.38|22.57|22.37|7
1645062540000|2022-02-17 01:49:00|22.57|22.37|22.57|22.37|22.58|22.38|22.57|22.37|3
1645062550000|2022-02-17 01:49:10|22.58|22.38|22.56|22.36|22.58|22.38|22.56|22.36|5
1645062560000|2022-02-17 01:49:20|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645062570000|2022-02-17 01:49:30|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|7
1645062580000|2022-02-17 01:49:40|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645062590000|2022-02-17 01:49:50|22.56|22.36|22.55|22.35|22.56|22.36|22.55|22.35|4
1645062620000|2022-02-17 01:50:20|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1645062650000|2022-02-17 01:50:50|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|10
1645062660000|2022-02-17 01:51:00|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|7
1645062690000|2022-02-17 01:51:30|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1645062720000|2022-02-17 01:52:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|4
1645062730000|2022-02-17 01:52:10|22.56|22.36|22.55|22.35|22.56|22.36|22.55|22.35|4
1645062750000|2022-02-17 01:52:30|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1645062760000|2022-02-17 01:52:40|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1645062770000|2022-02-17 01:52:50|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1645062790000|2022-02-17 01:53:10|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|9
1645062800000|2022-02-17 01:53:20|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1645062810000|2022-02-17 01:53:30|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1645062860000|2022-02-17 01:54:20|22.58|22.38|22.59|22.39|22.59|22.39|22.58|22.38|2
1645062870000|2022-02-17 01:54:30|22.6|22.4|22.59|22.39|22.6|22.4|22.59|22.39|2
1645062880000|2022-02-17 01:54:40|22.6|22.4|22.59|22.39|22.6|22.4|22.59|22.39|4
1645062890000|2022-02-17 01:54:50|22.6|22.4|22.6|22.4|22.61|22.41|22.59|22.39|5
1645062900000|2022-02-17 01:55:00|22.61|22.41|22.61|22.41|22.62|22.42|22.6|22.4|7
1645062910000|2022-02-17 01:55:10|22.62|22.42|22.62|22.42|22.62|22.42|22.61|22.41|3
1645062920000|2022-02-17 01:55:20|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1645062930000|2022-02-17 01:55:30|22.64|22.44|22.65|22.45|22.65|22.45|22.64|22.44|2
1645062940000|2022-02-17 01:55:40|22.66|22.46|22.63|22.43|22.66|22.46|22.63|22.43|8
1645062950000|2022-02-17 01:55:50|22.64|22.44|22.63|22.43|22.64|22.44|22.62|22.42|4
1645062960000|2022-02-17 01:56:00|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|4
1645062970000|2022-02-17 01:56:10|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|3
1645062980000|2022-02-17 01:56:20|22.63|22.43|22.62|22.42|22.63|22.43|22.62|22.42|4
1645062990000|2022-02-17 01:56:30|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1645063000000|2022-02-17 01:56:40|22.62|22.42|22.62|22.42|22.63|22.43|22.62|22.42|11
1645063010000|2022-02-17 01:56:50|22.63|22.43|22.63|22.43|22.63|22.43|22.62|22.42|3
1645063020000|2022-02-17 01:57:00|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|5
1645063030000|2022-02-17 01:57:10|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1645063040000|2022-02-17 01:57:20|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|6
1645063050000|2022-02-17 01:57:30|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|10
1645063060000|2022-02-17 01:57:40|22.62|22.42|22.63|22.43|22.63|22.43|22.62|22.42|10
1645063070000|2022-02-17 01:57:50|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|4
1645063080000|2022-02-17 01:58:00|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|2
1645063110000|2022-02-17 01:58:30|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1645063120000|2022-02-17 01:58:40|22.61|22.41|22.61|22.41|22.61|22.41|22.61|22.41|1
1645063130000|2022-02-17 01:58:50|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1645063140000|2022-02-17 01:59:00|22.59|22.39|22.59|22.39|22.59|22.39|22.59|22.39|1
1645063150000|2022-02-17 01:59:10|22.6|22.4|22.6|22.4|22.6|22.4|22.59|22.39|5
1645063160000|2022-02-17 01:59:20|22.59|22.39|22.59|22.39|22.6|22.4|22.59|22.39|11
1645063170000|2022-02-17 01:59:30|22.6|22.4|22.6|22.4|22.6|22.4|22.59|22.39|5
1645063180000|2022-02-17 01:59:40|22.59|22.39|22.59|22.39|22.6|22.4|22.59|22.39|3
1645063210000|2022-02-17 02:00:10|22.58|22.38|22.58|22.38|22.58|22.38|22.58|22.38|1
1645063230000|2022-02-17 02:00:30|22.57|22.37|22.56|22.36|22.58|22.38|22.56|22.36|4
1645063240000|2022-02-17 02:00:40|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|8
1645063250000|2022-02-17 02:00:50|22.55|22.35|22.59|22.39|22.59|22.39|22.55|22.35|8
1645063270000|2022-02-17 02:01:10|22.58|22.38|22.59|22.39|22.59|22.39|22.58|22.38|4
1645063290000|2022-02-17 02:01:30|22.58|22.38|22.58|22.38|22.58|22.38|22.58|22.38|1
1645063300000|2022-02-17 02:01:40|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1645063310000|2022-02-17 02:01:50|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1645063320000|2022-02-17 02:02:00|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1645063330000|2022-02-17 02:02:10|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645063340000|2022-02-17 02:02:20|22.56|22.36|22.56|22.36|22.57|22.37|22.55|22.35|9
1645063360000|2022-02-17 02:02:40|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|3
1645063370000|2022-02-17 02:02:50|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|4
1645063380000|2022-02-17 02:03:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1645063390000|2022-02-17 02:03:10|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1645063400000|2022-02-17 02:03:20|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1645063410000|2022-02-17 02:03:30|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|8
1645063420000|2022-02-17 02:03:40|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|8
1645063430000|2022-02-17 02:03:50|22.55|22.35|22.57|22.37|22.57|22.37|22.55|22.35|5
1645063440000|2022-02-17 02:04:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|4
1645063450000|2022-02-17 02:04:10|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|7
1645063460000|2022-02-17 02:04:20|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|8
1645063480000|2022-02-17 02:04:40|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1645063490000|2022-02-17 02:04:50|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1645063500000|2022-02-17 02:05:00|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|3
1645063520000|2022-02-17 02:05:20|22.58|22.38|22.59|22.39|22.59|22.39|22.57|22.37|9
1645063530000|2022-02-17 02:05:30|22.58|22.38|22.59|22.39|22.59|22.39|22.58|22.38|6
1645063540000|2022-02-17 02:05:40|22.58|22.38|22.57|22.37|22.58|22.38|22.57|22.37|2
1645063550000|2022-02-17 02:05:50|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|3
1645063560000|2022-02-17 02:06:00|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|4
1645063570000|2022-02-17 02:06:10|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1645063580000|2022-02-17 02:06:20|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645063600000|2022-02-17 02:06:40|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|3
1645063610000|2022-02-17 02:06:50|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1645063620000|2022-02-17 02:07:00|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1645063630000|2022-02-17 02:07:10|22.58|22.38|22.58|22.38|22.58|22.38|22.57|22.37|9
1645063640000|2022-02-17 02:07:20|22.57|22.37|22.58|22.38|22.58|22.38|22.57|22.37|12
1645063650000|2022-02-17 02:07:30|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|4
1645063660000|2022-02-17 02:07:40|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1645063680000|2022-02-17 02:08:00|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1645063690000|2022-02-17 02:08:10|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645063700000|2022-02-17 02:08:20|22.56|22.36|22.55|22.35|22.56|22.36|22.55|22.35|4
1645063710000|2022-02-17 02:08:30|22.56|22.36|22.55|22.35|22.56|22.36|22.54|22.34|8
1645063720000|2022-02-17 02:08:40|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|2
1645063730000|2022-02-17 02:08:50|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645063760000|2022-02-17 02:09:20|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645063770000|2022-02-17 02:09:30|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1645063790000|2022-02-17 02:09:50|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1645063810000|2022-02-17 02:10:10|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1645063820000|2022-02-17 02:10:20|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645063830000|2022-02-17 02:10:30|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|6
1645063840000|2022-02-17 02:10:40|22.51|22.31|22.51|22.31|22.52|22.32|22.51|22.31|3
1645063860000|2022-02-17 02:11:00|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645063870000|2022-02-17 02:11:10|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|8
1645063950000|2022-02-17 02:12:30|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|6
1645063960000|2022-02-17 02:12:40|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|2
1645063990000|2022-02-17 02:13:10|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645064000000|2022-02-17 02:13:20|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645064010000|2022-02-17 02:13:30|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|6
1645064020000|2022-02-17 02:13:40|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|4
1645064040000|2022-02-17 02:14:00|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|8
1645064050000|2022-02-17 02:14:10|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|2
1645064060000|2022-02-17 02:14:20|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|2
1645064070000|2022-02-17 02:14:30|22.48|22.28|22.49|22.29|22.49|22.29|22.48|22.28|4
1645064100000|2022-02-17 02:15:00|22.5|22.3|22.49|22.29|22.51|22.31|22.49|22.29|8
1645064110000|2022-02-17 02:15:10|22.5|22.3|22.5|22.3|22.51|22.31|22.5|22.3|3
1645064120000|2022-02-17 02:15:20|22.51|22.31|22.53|22.33|22.53|22.33|22.51|22.31|5
1645064130000|2022-02-17 02:15:30|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|6
1645064140000|2022-02-17 02:15:40|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|4
1645064150000|2022-02-17 02:15:50|22.52|22.32|22.5|22.3|22.52|22.32|22.5|22.3|7
1645064160000|2022-02-17 02:16:00|22.49|22.29|22.48|22.28|22.5|22.3|22.48|22.28|4
1645064180000|2022-02-17 02:16:20|22.49|22.29|22.49|22.29|22.49|22.29|22.48|22.28|3
1645064190000|2022-02-17 02:16:30|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645064200000|2022-02-17 02:16:40|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1645064210000|2022-02-17 02:16:50|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1645064220000|2022-02-17 02:17:00|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645064230000|2022-02-17 02:17:10|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|6
1645064240000|2022-02-17 02:17:20|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645064260000|2022-02-17 02:17:40|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645064280000|2022-02-17 02:18:00|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645064290000|2022-02-17 02:18:10|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645064300000|2022-02-17 02:18:20|22.47|22.27|22.46|22.26|22.47|22.27|22.45|22.25|10
1645064310000|2022-02-17 02:18:30|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1645064320000|2022-02-17 02:18:40|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|5
1645064330000|2022-02-17 02:18:50|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|4
1645064350000|2022-02-17 02:19:10|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645064360000|2022-02-17 02:19:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645064370000|2022-02-17 02:19:30|22.45|22.25|22.44|22.24|22.46|22.26|22.44|22.24|6
1645064380000|2022-02-17 02:19:40|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|5
1645064390000|2022-02-17 02:19:50|22.44|22.24|22.44|22.24|22.45|22.25|22.43|22.23|9
1645064400000|2022-02-17 02:20:00|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|5
1645064410000|2022-02-17 02:20:10|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|2
1645064420000|2022-02-17 02:20:20|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645064430000|2022-02-17 02:20:30|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|3
1645064440000|2022-02-17 02:20:40|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1645064450000|2022-02-17 02:20:50|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645064490000|2022-02-17 02:21:30|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|2
1645064500000|2022-02-17 02:21:40|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645064510000|2022-02-17 02:21:50|22.45|22.25|22.48|22.28|22.48|22.28|22.45|22.25|8
1645064520000|2022-02-17 02:22:00|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|12
1645064530000|2022-02-17 02:22:10|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|3
1645064540000|2022-02-17 02:22:20|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|3
1645064550000|2022-02-17 02:22:30|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645064560000|2022-02-17 02:22:40|22.48|22.28|22.49|22.29|22.49|22.29|22.47|22.27|4
1645064570000|2022-02-17 02:22:50|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1645064580000|2022-02-17 02:23:00|22.5|22.3|22.5|22.3|22.5|22.3|22.49|22.29|7
1645064590000|2022-02-17 02:23:10|22.49|22.29|22.49|22.29|22.5|22.3|22.48|22.28|5
1645064600000|2022-02-17 02:23:20|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|3
1645064610000|2022-02-17 02:23:30|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|3
1645064620000|2022-02-17 02:23:40|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1645064640000|2022-02-17 02:24:00|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|6
1645064650000|2022-02-17 02:24:10|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|4
1645064660000|2022-02-17 02:24:20|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|6
1645064670000|2022-02-17 02:24:30|22.49|22.29|22.48|22.28|22.49|22.29|22.48|22.28|6
1645064680000|2022-02-17 02:24:40|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1645064690000|2022-02-17 02:24:50|22.47|22.27|22.49|22.29|22.49|22.29|22.47|22.27|11
1645064700000|2022-02-17 02:25:00|22.48|22.28|22.5|22.3|22.5|22.3|22.48|22.28|7
1645064710000|2022-02-17 02:25:10|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|2
1645064720000|2022-02-17 02:25:20|22.53|22.33|22.53|22.33|22.54|22.34|22.53|22.33|3
1645064730000|2022-02-17 02:25:30|22.54|22.34|22.54|22.34|22.54|22.34|22.53|22.33|7
1645064750000|2022-02-17 02:25:50|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645064760000|2022-02-17 02:26:00|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|6
1645064770000|2022-02-17 02:26:10|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|8
1645064780000|2022-02-17 02:26:20|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|4
1645064790000|2022-02-17 02:26:30|22.52|22.32|22.54|22.34|22.54|22.34|22.52|22.32|7
1645064820000|2022-02-17 02:27:00|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645064830000|2022-02-17 02:27:10|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645064870000|2022-02-17 02:27:50|22.53|22.33|22.53|22.33|22.54|22.34|22.53|22.33|3
1645064880000|2022-02-17 02:28:00|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645064890000|2022-02-17 02:28:10|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|2
1645064910000|2022-02-17 02:28:30|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|2
1645064920000|2022-02-17 02:28:40|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|4
1645064940000|2022-02-17 02:29:00|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|2
1645064950000|2022-02-17 02:29:10|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|4
1645064960000|2022-02-17 02:29:20|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|2
1645064970000|2022-02-17 02:29:30|22.51|22.31|22.5|22.3|22.51|22.31|22.5|22.3|4
1645064980000|2022-02-17 02:29:40|22.49|22.29|22.51|22.31|22.51|22.31|22.49|22.29|3
1645064990000|2022-02-17 02:29:50|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1645065010000|2022-02-17 02:30:10|22.48|22.28|22.49|22.29|22.5|22.3|22.48|22.28|4
1645065050000|2022-02-17 02:30:50|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1645065060000|2022-02-17 02:31:00|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645065070000|2022-02-17 02:31:10|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1645065080000|2022-02-17 02:31:20|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645065100000|2022-02-17 02:31:40|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645065110000|2022-02-17 02:31:50|22.48|22.28|22.5|22.3|22.5|22.3|22.48|22.28|3
1645065120000|2022-02-17 02:32:00|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645065140000|2022-02-17 02:32:20|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|4
1645065190000|2022-02-17 02:33:10|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645065220000|2022-02-17 02:33:40|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|4
1645065230000|2022-02-17 02:33:50|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065240000|2022-02-17 02:34:00|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645065270000|2022-02-17 02:34:30|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|4
1645065280000|2022-02-17 02:34:40|22.52|22.32|22.52|22.32|22.53|22.33|22.51|22.31|7
1645065290000|2022-02-17 02:34:50|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|4
1645065300000|2022-02-17 02:35:00|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|6
1645065330000|2022-02-17 02:35:30|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|2
1645065340000|2022-02-17 02:35:40|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|4
1645065350000|2022-02-17 02:35:50|22.51|22.31|22.51|22.31|22.52|22.32|22.51|22.31|3
1645065370000|2022-02-17 02:36:10|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065380000|2022-02-17 02:36:20|22.51|22.31|22.51|22.31|22.52|22.32|22.5|22.3|5
1645065390000|2022-02-17 02:36:30|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|4
1645065400000|2022-02-17 02:36:40|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645065440000|2022-02-17 02:37:20|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|6
1645065450000|2022-02-17 02:37:30|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645065460000|2022-02-17 02:37:40|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1645065470000|2022-02-17 02:37:50|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645065490000|2022-02-17 02:38:10|22.5|22.3|22.51|22.31|22.52|22.32|22.5|22.3|4
1645065500000|2022-02-17 02:38:20|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1645065510000|2022-02-17 02:38:30|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065520000|2022-02-17 02:38:40|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645065530000|2022-02-17 02:38:50|22.52|22.32|22.53|22.33|22.53|22.33|22.51|22.31|6
1645065570000|2022-02-17 02:39:30|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065590000|2022-02-17 02:39:50|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645065600000|2022-02-17 02:40:00|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065630000|2022-02-17 02:40:30|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645065640000|2022-02-17 02:40:40|22.54|22.34|22.55|22.35|22.55|22.35|22.54|22.34|4
1645065660000|2022-02-17 02:41:00|22.54|22.34|22.54|22.34|22.55|22.35|22.54|22.34|3
1645065670000|2022-02-17 02:41:10|22.55|22.35|22.54|22.34|22.55|22.35|22.54|22.34|2
1645065680000|2022-02-17 02:41:20|22.55|22.35|22.54|22.34|22.55|22.35|22.54|22.34|2
1645065690000|2022-02-17 02:41:30|22.55|22.35|22.55|22.35|22.55|22.35|22.54|22.34|5
1645065700000|2022-02-17 02:41:40|22.54|22.34|22.52|22.32|22.54|22.34|22.52|22.32|5
1645065710000|2022-02-17 02:41:50|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645065720000|2022-02-17 02:42:00|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|3
1645065730000|2022-02-17 02:42:10|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|4
1645065740000|2022-02-17 02:42:20|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|2
1645065760000|2022-02-17 02:42:40|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645065790000|2022-02-17 02:43:10|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|3
1645065820000|2022-02-17 02:43:40|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|2
1645065830000|2022-02-17 02:43:50|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|4
1645065840000|2022-02-17 02:44:00|22.53|22.33|22.53|22.33|22.53|22.33|22.52|22.32|5
1645065860000|2022-02-17 02:44:20|22.52|22.32|22.51|22.31|22.53|22.33|22.51|22.31|4
1645065870000|2022-02-17 02:44:30|22.52|22.32|22.52|22.32|22.52|22.32|22.51|22.31|3
1645065880000|2022-02-17 02:44:40|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645065890000|2022-02-17 02:44:50|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|2
1645065900000|2022-02-17 02:45:00|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645065940000|2022-02-17 02:45:40|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|4
1645066050000|2022-02-17 02:47:30|22.51|22.31|22.51|22.31|22.51|22.31|22.51|22.31|1
1645066070000|2022-02-17 02:47:50|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1645066080000|2022-02-17 02:48:00|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645066090000|2022-02-17 02:48:10|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1645066100000|2022-02-17 02:48:20|22.48|22.28|22.48|22.28|22.5|22.3|22.48|22.28|5
1645066110000|2022-02-17 02:48:30|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645066130000|2022-02-17 02:48:50|22.5|22.3|22.49|22.29|22.5|22.3|22.49|22.29|2
1645066140000|2022-02-17 02:49:00|22.5|22.3|22.5|22.3|22.5|22.3|22.49|22.29|5
1645066150000|2022-02-17 02:49:10|22.49|22.29|22.5|22.3|22.5|22.3|22.49|22.29|4
1645066160000|2022-02-17 02:49:20|22.49|22.29|22.49|22.29|22.5|22.3|22.49|22.29|3
1645066170000|2022-02-17 02:49:30|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1645066180000|2022-02-17 02:49:40|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645066270000|2022-02-17 02:51:10|22.5|22.3|22.52|22.32|22.52|22.32|22.5|22.3|3
1645066280000|2022-02-17 02:51:20|22.53|22.33|22.54|22.34|22.54|22.34|22.52|22.32|6
1645066290000|2022-02-17 02:51:30|22.55|22.35|22.55|22.35|22.55|22.35|22.54|22.34|5
1645066300000|2022-02-17 02:51:40|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|3
1645066310000|2022-02-17 02:51:50|22.55|22.35|22.55|22.35|22.56|22.36|22.55|22.35|9
1645066320000|2022-02-17 02:52:00|22.56|22.36|22.56|22.36|22.56|22.36|22.55|22.35|7
1645066330000|2022-02-17 02:52:10|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1645066350000|2022-02-17 02:52:30|22.54|22.34|22.54|22.34|22.55|22.35|22.54|22.34|3
1645066360000|2022-02-17 02:52:40|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645066370000|2022-02-17 02:52:50|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645066380000|2022-02-17 02:53:00|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|6
1645066430000|2022-02-17 02:53:50|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645066470000|2022-02-17 02:54:30|22.53|22.33|22.54|22.34|22.54|22.34|22.53|22.33|2
1645066480000|2022-02-17 02:54:40|22.53|22.33|22.53|22.33|22.53|22.33|22.52|22.32|7
1645066490000|2022-02-17 02:54:50|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645066520000|2022-02-17 02:55:20|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|2
1645066540000|2022-02-17 02:55:40|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|2
1645066550000|2022-02-17 02:55:50|22.51|22.31|22.51|22.31|22.52|22.32|22.51|22.31|3
1645066560000|2022-02-17 02:56:00|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|2
1645066570000|2022-02-17 02:56:10|22.5|22.3|22.5|22.3|22.51|22.31|22.5|22.3|5
1645066580000|2022-02-17 02:56:20|22.51|22.31|22.52|22.32|22.52|22.32|22.5|22.3|4
1645066590000|2022-02-17 02:56:30|22.51|22.31|22.51|22.31|22.52|22.32|22.51|22.31|3
1645066600000|2022-02-17 02:56:40|22.5|22.3|22.51|22.31|22.51|22.31|22.5|22.3|2
1645066620000|2022-02-17 02:57:00|22.5|22.3|22.5|22.3|22.51|22.31|22.5|22.3|5
1645066630000|2022-02-17 02:57:10|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|4
1645066640000|2022-02-17 02:57:20|22.51|22.31|22.52|22.32|22.52|22.32|22.5|22.3|7
1645066650000|2022-02-17 02:57:30|22.51|22.31|22.51|22.31|22.52|22.32|22.5|22.3|7
1645066660000|2022-02-17 02:57:40|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|2
1645066700000|2022-02-17 02:58:20|22.52|22.32|22.51|22.31|22.52|22.32|22.51|22.31|2
1645066710000|2022-02-17 02:58:30|22.52|22.32|22.53|22.33|22.53|22.33|22.52|22.32|4
1645066720000|2022-02-17 02:58:40|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645066730000|2022-02-17 02:58:50|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645066740000|2022-02-17 02:59:00|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|9
1645066750000|2022-02-17 02:59:10|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|4
1645066760000|2022-02-17 02:59:20|22.53|22.33|22.53|22.33|22.53|22.33|22.52|22.32|3
1645066770000|2022-02-17 02:59:30|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645066790000|2022-02-17 02:59:50|22.53|22.33|22.52|22.32|22.53|22.33|22.52|22.32|2
1645066800000|2022-02-17 03:00:00|22.53|22.33|22.53|22.33|22.53|22.33|22.53|22.33|1
1645066810000|2022-02-17 03:00:10|22.52|22.32|22.52|22.32|22.52|22.32|22.52|22.32|1
1645066830000|2022-02-17 03:00:30|22.51|22.31|22.52|22.32|22.52|22.32|22.51|22.31|2
1645066840000|2022-02-17 03:00:40|22.51|22.31|22.51|22.31|22.52|22.32|22.5|22.3|5
1645066850000|2022-02-17 03:00:50|22.5|22.3|22.5|22.3|22.5|22.3|22.5|22.3|1
1645066900000|2022-02-17 03:01:40|22.49|22.29|22.49|22.29|22.5|22.3|22.49|22.29|5
1645066910000|2022-02-17 03:01:50|22.48|22.28|22.49|22.29|22.5|22.3|22.48|22.28|8
1645066920000|2022-02-17 03:02:00|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|5
1645066950000|2022-02-17 03:02:30|22.49|22.29|22.49|22.29|22.49|22.29|22.49|22.29|1
1645066970000|2022-02-17 03:02:50|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645067010000|2022-02-17 03:03:30|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1645067020000|2022-02-17 03:03:40|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645067040000|2022-02-17 03:04:00|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067050000|2022-02-17 03:04:10|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|4
1645067060000|2022-02-17 03:04:20|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1645067090000|2022-02-17 03:04:50|22.47|22.27|22.47|22.27|22.47|22.27|22.46|22.26|3
1645067100000|2022-02-17 03:05:00|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067120000|2022-02-17 03:05:20|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645067130000|2022-02-17 03:05:30|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067150000|2022-02-17 03:05:50|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|5
1645067220000|2022-02-17 03:07:00|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645067230000|2022-02-17 03:07:10|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645067240000|2022-02-17 03:07:20|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645067250000|2022-02-17 03:07:30|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645067260000|2022-02-17 03:07:40|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1645067280000|2022-02-17 03:08:00|22.43|22.23|22.45|22.25|22.45|22.25|22.43|22.23|5
1645067290000|2022-02-17 03:08:10|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067300000|2022-02-17 03:08:20|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645067320000|2022-02-17 03:08:40|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067330000|2022-02-17 03:08:50|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1645067350000|2022-02-17 03:09:10|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645067360000|2022-02-17 03:09:20|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067460000|2022-02-17 03:11:00|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645067470000|2022-02-17 03:11:10|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067500000|2022-02-17 03:11:40|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645067510000|2022-02-17 03:11:50|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645067540000|2022-02-17 03:12:20|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|3
1645067550000|2022-02-17 03:12:30|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645067560000|2022-02-17 03:12:40|22.45|22.25|22.46|22.26|22.47|22.27|22.45|22.25|9
1645067580000|2022-02-17 03:13:00|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645067600000|2022-02-17 03:13:20|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645067610000|2022-02-17 03:13:30|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|4
1645067620000|2022-02-17 03:13:40|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645067630000|2022-02-17 03:13:50|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|5
1645067650000|2022-02-17 03:14:10|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645067660000|2022-02-17 03:14:20|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|2
1645067670000|2022-02-17 03:14:30|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645067680000|2022-02-17 03:14:40|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1645067690000|2022-02-17 03:14:50|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645067710000|2022-02-17 03:15:10|22.43|22.23|22.43|22.23|22.44|22.24|22.42|22.22|5
1645067720000|2022-02-17 03:15:20|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|3
1645067730000|2022-02-17 03:15:30|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|13
1645067740000|2022-02-17 03:15:40|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|8
1645067750000|2022-02-17 03:15:50|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645067760000|2022-02-17 03:16:00|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|3
1645067770000|2022-02-17 03:16:10|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|4
1645067780000|2022-02-17 03:16:20|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645067790000|2022-02-17 03:16:30|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645067820000|2022-02-17 03:17:00|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|5
1645067860000|2022-02-17 03:17:40|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1645067870000|2022-02-17 03:17:50|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|9
1645067880000|2022-02-17 03:18:00|22.47|22.27|22.47|22.27|22.48|22.28|22.46|22.26|5
1645067910000|2022-02-17 03:18:30|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|5
1645067930000|2022-02-17 03:18:50|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1645067940000|2022-02-17 03:19:00|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|7
1645067950000|2022-02-17 03:19:10|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|2
1645067960000|2022-02-17 03:19:20|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645067990000|2022-02-17 03:19:50|22.48|22.28|22.47|22.27|22.48|22.28|22.47|22.27|4
1645068000000|2022-02-17 03:20:00|22.48|22.28|22.48|22.28|22.48|22.28|22.47|22.27|3
1645068060000|2022-02-17 03:21:00|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1645068070000|2022-02-17 03:21:10|22.46|22.26|22.46|22.26|22.47|22.27|22.46|22.26|3
1645068080000|2022-02-17 03:21:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645068090000|2022-02-17 03:21:30|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645068100000|2022-02-17 03:21:40|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645068110000|2022-02-17 03:21:50|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645068120000|2022-02-17 03:22:00|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1645068130000|2022-02-17 03:22:10|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|4
1645068140000|2022-02-17 03:22:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645068150000|2022-02-17 03:22:30|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645068170000|2022-02-17 03:22:50|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|7
1645068200000|2022-02-17 03:23:20|22.45|22.25|22.46|22.26|22.46|22.26|22.45|22.25|2
1645068210000|2022-02-17 03:23:30|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|10
1645068220000|2022-02-17 03:23:40|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|4
1645068230000|2022-02-17 03:23:50|22.47|22.27|22.47|22.27|22.48|22.28|22.47|22.27|5
1645068240000|2022-02-17 03:24:00|22.49|22.29|22.47|22.27|22.49|22.29|22.47|22.27|5
1645068270000|2022-02-17 03:24:30|22.48|22.28|22.48|22.28|22.48|22.28|22.48|22.28|1
1645068280000|2022-02-17 03:24:40|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645068290000|2022-02-17 03:24:50|22.46|22.26|22.45|22.25|22.47|22.27|22.45|22.25|4
1645068300000|2022-02-17 03:25:00|22.46|22.26|22.46|22.26|22.46|22.26|22.45|22.25|5
1645068310000|2022-02-17 03:25:10|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645068320000|2022-02-17 03:25:20|22.46|22.26|22.47|22.27|22.47|22.27|22.46|22.26|8
1645068330000|2022-02-17 03:25:30|22.46|22.26|22.48|22.28|22.48|22.28|22.46|22.26|3
1645068340000|2022-02-17 03:25:40|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|6
1645068350000|2022-02-17 03:25:50|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|6
1645068360000|2022-02-17 03:26:00|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|6
1645068370000|2022-02-17 03:26:10|22.47|22.27|22.48|22.28|22.48|22.28|22.47|22.27|8
1645068380000|2022-02-17 03:26:20|22.47|22.27|22.47|22.27|22.47|22.27|22.47|22.27|1
1645068390000|2022-02-17 03:26:30|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1645068400000|2022-02-17 03:26:40|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|5
1645068410000|2022-02-17 03:26:50|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1645068430000|2022-02-17 03:27:10|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645068440000|2022-02-17 03:27:20|22.45|22.25|22.42|22.22|22.45|22.25|22.42|22.22|10
1645068460000|2022-02-17 03:27:40|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|6
1645068480000|2022-02-17 03:28:00|22.41|22.21|22.43|22.23|22.43|22.23|22.41|22.21|5
1645068490000|2022-02-17 03:28:10|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645068500000|2022-02-17 03:28:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645068510000|2022-02-17 03:28:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|8
1645068520000|2022-02-17 03:28:40|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|9
1645068550000|2022-02-17 03:29:10|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|2
1645068560000|2022-02-17 03:29:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|9
1645068580000|2022-02-17 03:29:40|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|11
1645068590000|2022-02-17 03:29:50|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|13
1645068600000|2022-02-17 03:30:00|22.4|22.2|22.4|22.2|22.41|22.21|22.39|22.19|9
1645068610000|2022-02-17 03:30:10|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1645068630000|2022-02-17 03:30:30|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645068640000|2022-02-17 03:30:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645068650000|2022-02-17 03:30:50|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645068660000|2022-02-17 03:31:00|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1645068680000|2022-02-17 03:31:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645068710000|2022-02-17 03:31:50|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1645068740000|2022-02-17 03:32:20|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|7
1645068750000|2022-02-17 03:32:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1645068760000|2022-02-17 03:32:40|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|11
1645068770000|2022-02-17 03:32:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1645068780000|2022-02-17 03:33:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1645068790000|2022-02-17 03:33:10|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645068800000|2022-02-17 03:33:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|8
1645068820000|2022-02-17 03:33:40|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645068840000|2022-02-17 03:34:00|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645068850000|2022-02-17 03:34:10|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|9
1645068860000|2022-02-17 03:34:20|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645068880000|2022-02-17 03:34:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645068890000|2022-02-17 03:34:50|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1645068900000|2022-02-17 03:35:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645068910000|2022-02-17 03:35:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1645068920000|2022-02-17 03:35:20|22.42|22.22|22.41|22.21|22.43|22.23|22.41|22.21|6
1645068930000|2022-02-17 03:35:30|22.42|22.22|22.43|22.23|22.43|22.23|22.41|22.21|6
1645068940000|2022-02-17 03:35:40|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645068950000|2022-02-17 03:35:50|22.41|22.21|22.4|22.2|22.42|22.22|22.4|22.2|6
1645068970000|2022-02-17 03:36:10|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645069010000|2022-02-17 03:36:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|6
1645069020000|2022-02-17 03:37:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1645069030000|2022-02-17 03:37:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|8
1645069040000|2022-02-17 03:37:20|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645069050000|2022-02-17 03:37:30|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645069060000|2022-02-17 03:37:40|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|2
1645069070000|2022-02-17 03:37:50|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|7
1645069080000|2022-02-17 03:38:00|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|15
1645069090000|2022-02-17 03:38:10|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1645069100000|2022-02-17 03:38:20|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645069110000|2022-02-17 03:38:30|22.44|22.24|22.42|22.22|22.44|22.24|22.42|22.22|3
1645069120000|2022-02-17 03:38:40|22.43|22.23|22.41|22.21|22.43|22.23|22.41|22.21|3
1645069130000|2022-02-17 03:38:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|20
1645069140000|2022-02-17 03:39:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|10
1645069150000|2022-02-17 03:39:10|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|5
1645069160000|2022-02-17 03:39:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645069170000|2022-02-17 03:39:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1645069190000|2022-02-17 03:39:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645069200000|2022-02-17 03:40:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645069210000|2022-02-17 03:40:10|22.42|22.22|22.43|22.23|22.43|22.23|22.41|22.21|10
1645069220000|2022-02-17 03:40:20|22.42|22.22|22.43|22.23|22.43|22.23|22.41|22.21|10
1645069230000|2022-02-17 03:40:30|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|7
1645069240000|2022-02-17 03:40:40|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|8
1645069250000|2022-02-17 03:40:50|22.43|22.23|22.43|22.23|22.44|22.24|22.43|22.23|5
1645069260000|2022-02-17 03:41:00|22.44|22.24|22.44|22.24|22.44|22.24|22.43|22.23|5
1645069270000|2022-02-17 03:41:10|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|6
1645069280000|2022-02-17 03:41:20|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1645069290000|2022-02-17 03:41:30|22.4|22.2|22.41|22.21|22.42|22.22|22.4|22.2|10
1645069300000|2022-02-17 03:41:40|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1645069310000|2022-02-17 03:41:50|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645069320000|2022-02-17 03:42:00|22.39|22.19|22.4|22.2|22.41|22.21|22.39|22.19|8
1645069340000|2022-02-17 03:42:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645069360000|2022-02-17 03:42:40|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1645069370000|2022-02-17 03:42:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|6
1645069390000|2022-02-17 03:43:10|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1645069400000|2022-02-17 03:43:20|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|4
1645069410000|2022-02-17 03:43:30|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645069420000|2022-02-17 03:43:40|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645069430000|2022-02-17 03:43:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645069440000|2022-02-17 03:44:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1645069460000|2022-02-17 03:44:20|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|7
1645069470000|2022-02-17 03:44:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1645069480000|2022-02-17 03:44:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1645069490000|2022-02-17 03:44:50|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|7
1645069500000|2022-02-17 03:45:00|22.38|22.18|22.41|22.21|22.41|22.21|22.38|22.18|6
1645069510000|2022-02-17 03:45:10|22.4|22.2|22.42|22.22|22.42|22.22|22.4|22.2|7
1645069520000|2022-02-17 03:45:20|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|2
1645069530000|2022-02-17 03:45:30|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1645069540000|2022-02-17 03:45:40|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645069550000|2022-02-17 03:45:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645069560000|2022-02-17 03:46:00|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645069570000|2022-02-17 03:46:10|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|5
1645069580000|2022-02-17 03:46:20|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|5
1645069600000|2022-02-17 03:46:40|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1645069610000|2022-02-17 03:46:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1645069640000|2022-02-17 03:47:20|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1645069650000|2022-02-17 03:47:30|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1645069660000|2022-02-17 03:47:40|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645069670000|2022-02-17 03:47:50|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645069680000|2022-02-17 03:48:00|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645069690000|2022-02-17 03:48:10|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645069730000|2022-02-17 03:48:50|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1645069740000|2022-02-17 03:49:00|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645069760000|2022-02-17 03:49:20|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645069770000|2022-02-17 03:49:30|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645069780000|2022-02-17 03:49:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645069810000|2022-02-17 03:50:10|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|5
1645069820000|2022-02-17 03:50:20|22.41|22.21|22.42|22.22|22.42|22.22|22.41|22.21|4
1645069830000|2022-02-17 03:50:30|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|5
1645069840000|2022-02-17 03:50:40|22.42|22.22|22.43|22.23|22.44|22.24|22.42|22.22|6
1645069850000|2022-02-17 03:50:50|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|2
1645069860000|2022-02-17 03:51:00|22.44|22.24|22.45|22.25|22.45|22.25|22.44|22.24|4
1645069870000|2022-02-17 03:51:10|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|2
1645069880000|2022-02-17 03:51:20|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|4
1645069910000|2022-02-17 03:51:50|22.42|22.22|22.41|22.21|22.43|22.23|22.41|22.21|4
1645069930000|2022-02-17 03:52:10|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645069940000|2022-02-17 03:52:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645069970000|2022-02-17 03:52:50|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645069980000|2022-02-17 03:53:00|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645069990000|2022-02-17 03:53:10|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645070000000|2022-02-17 03:53:20|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645070020000|2022-02-17 03:53:40|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645070030000|2022-02-17 03:53:50|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645070040000|2022-02-17 03:54:00|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1645070050000|2022-02-17 03:54:10|22.42|22.22|22.42|22.22|22.42|22.22|22.4|22.2|7
1645070060000|2022-02-17 03:54:20|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1645070080000|2022-02-17 03:54:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645070090000|2022-02-17 03:54:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645070110000|2022-02-17 03:55:10|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645070120000|2022-02-17 03:55:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645070130000|2022-02-17 03:55:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645070140000|2022-02-17 03:55:40|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|7
1645070150000|2022-02-17 03:55:50|22.38|22.18|22.35|22.15|22.38|22.18|22.35|22.15|4
1645070160000|2022-02-17 03:56:00|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645070170000|2022-02-17 03:56:10|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|7
1645070180000|2022-02-17 03:56:20|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1645070190000|2022-02-17 03:56:30|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1645070200000|2022-02-17 03:56:40|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|7
1645070220000|2022-02-17 03:57:00|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1645070230000|2022-02-17 03:57:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1645070250000|2022-02-17 03:57:30|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|4
1645070260000|2022-02-17 03:57:40|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|9
1645070270000|2022-02-17 03:57:50|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1645070280000|2022-02-17 03:58:00|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645070290000|2022-02-17 03:58:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645070300000|2022-02-17 03:58:20|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|15
1645070320000|2022-02-17 03:58:40|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1645070340000|2022-02-17 03:59:00|22.38|22.18|22.4|22.2|22.4|22.2|22.38|22.18|3
1645070350000|2022-02-17 03:59:10|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|6
1645070360000|2022-02-17 03:59:20|22.39|22.19|22.38|22.18|22.4|22.2|22.38|22.18|6
1645070370000|2022-02-17 03:59:30|22.37|22.17|22.35|22.15|22.38|22.18|22.35|22.15|7
1645070380000|2022-02-17 03:59:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1645070390000|2022-02-17 03:59:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|6
1645070400000|2022-02-17 04:00:00|22.32|22.12|22.3|22.1|22.32|22.12|22.3|22.1|2
1645070410000|2022-02-17 04:00:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645070420000|2022-02-17 04:00:20|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|7
1645070440000|2022-02-17 04:00:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1645070450000|2022-02-17 04:00:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645070460000|2022-02-17 04:01:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645070480000|2022-02-17 04:01:20|22.22|22.02|22.2|22|22.23|22.03|22.2|22|7
1645070490000|2022-02-17 04:01:30|22.19|21.99|22.15|21.95|22.2|22|22.15|21.95|15
1645070500000|2022-02-17 04:01:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645070510000|2022-02-17 04:01:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1645070520000|2022-02-17 04:02:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|5
1645070530000|2022-02-17 04:02:10|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|5
1645070540000|2022-02-17 04:02:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|10
1645070550000|2022-02-17 04:02:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1645070560000|2022-02-17 04:02:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|9
1645070570000|2022-02-17 04:02:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645070580000|2022-02-17 04:03:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|7
1645070590000|2022-02-17 04:03:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645070600000|2022-02-17 04:03:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645070610000|2022-02-17 04:03:30|22.09|21.89|22.08|21.88|22.1|21.9|22.08|21.88|4
1645070620000|2022-02-17 04:03:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|6
1645070630000|2022-02-17 04:03:50|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1645070640000|2022-02-17 04:04:00|22.08|21.88|22.06|21.86|22.09|21.89|22.06|21.86|7
1645070650000|2022-02-17 04:04:10|22.07|21.87|22.06|21.86|22.08|21.88|22.06|21.86|13
1645070660000|2022-02-17 04:04:20|22.07|21.87|22.05|21.85|22.07|21.87|22.04|21.84|11
1645070670000|2022-02-17 04:04:30|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|7
1645070680000|2022-02-17 04:04:40|22.05|21.85|22.07|21.87|22.07|21.87|22.04|21.84|17
1645070690000|2022-02-17 04:04:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645070700000|2022-02-17 04:05:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645070710000|2022-02-17 04:05:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645070720000|2022-02-17 04:05:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1645070730000|2022-02-17 04:05:30|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|10
1645070740000|2022-02-17 04:05:40|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1645070750000|2022-02-17 04:05:50|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|5
1645070760000|2022-02-17 04:06:00|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|3
1645070770000|2022-02-17 04:06:10|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|3
1645070780000|2022-02-17 04:06:20|22.05|21.85|22.06|21.86|22.06|21.86|22.04|21.84|6
1645070790000|2022-02-17 04:06:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1645070800000|2022-02-17 04:06:40|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|14
1645070810000|2022-02-17 04:06:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645070820000|2022-02-17 04:07:00|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|5
1645070830000|2022-02-17 04:07:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645070840000|2022-02-17 04:07:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1645070850000|2022-02-17 04:07:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645070860000|2022-02-17 04:07:40|22.1|21.9|22.13|21.93|22.13|21.93|22.1|21.9|4
1645070870000|2022-02-17 04:07:50|22.14|21.94|22.17|21.97|22.18|21.98|22.14|21.94|8
1645070880000|2022-02-17 04:08:00|22.16|21.96|22.15|21.95|22.16|21.96|22.14|21.94|4
1645070890000|2022-02-17 04:08:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1645070900000|2022-02-17 04:08:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645070920000|2022-02-17 04:08:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|8
1645070930000|2022-02-17 04:08:50|22.16|21.96|22.15|21.95|22.16|21.96|22.14|21.94|6
1645070940000|2022-02-17 04:09:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645070950000|2022-02-17 04:09:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645070960000|2022-02-17 04:09:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645070970000|2022-02-17 04:09:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645071030000|2022-02-17 04:10:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1645071040000|2022-02-17 04:10:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645071050000|2022-02-17 04:10:50|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|4
1645071060000|2022-02-17 04:11:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645071070000|2022-02-17 04:11:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645071090000|2022-02-17 04:11:30|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|5
1645071110000|2022-02-17 04:11:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1645071120000|2022-02-17 04:12:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645071130000|2022-02-17 04:12:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645071160000|2022-02-17 04:12:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645071170000|2022-02-17 04:12:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|10
1645071180000|2022-02-17 04:13:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645071190000|2022-02-17 04:13:10|22.18|21.98|22.2|22|22.21|22.01|22.18|21.98|11
1645071200000|2022-02-17 04:13:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1645071210000|2022-02-17 04:13:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|6
1645071220000|2022-02-17 04:13:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645071230000|2022-02-17 04:13:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645071240000|2022-02-17 04:14:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645071250000|2022-02-17 04:14:10|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1645071260000|2022-02-17 04:14:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|9
1645071270000|2022-02-17 04:14:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1645071280000|2022-02-17 04:14:40|22.21|22.01|22.23|22.03|22.23|22.03|22.21|22.01|3
1645071290000|2022-02-17 04:14:50|22.22|22.02|22.25|22.05|22.25|22.05|22.22|22.02|10
1645071300000|2022-02-17 04:15:00|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|3
1645071310000|2022-02-17 04:15:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1645071330000|2022-02-17 04:15:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645071350000|2022-02-17 04:15:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645071360000|2022-02-17 04:16:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1645071370000|2022-02-17 04:16:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645071380000|2022-02-17 04:16:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645071390000|2022-02-17 04:16:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645071400000|2022-02-17 04:16:40|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1645071410000|2022-02-17 04:16:50|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|5
1645071420000|2022-02-17 04:17:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645071430000|2022-02-17 04:17:10|22.3|22.1|22.3|22.1|22.32|22.12|22.3|22.1|7
1645071440000|2022-02-17 04:17:20|22.31|22.11|22.31|22.11|22.32|22.12|22.3|22.1|5
1645071450000|2022-02-17 04:17:30|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|7
1645071470000|2022-02-17 04:17:50|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|3
1645071480000|2022-02-17 04:18:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1645071490000|2022-02-17 04:18:10|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1645071500000|2022-02-17 04:18:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|10
1645071520000|2022-02-17 04:18:40|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1645071530000|2022-02-17 04:18:50|22.29|22.09|22.31|22.11|22.31|22.11|22.29|22.09|7
1645071540000|2022-02-17 04:19:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1645071560000|2022-02-17 04:19:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645071570000|2022-02-17 04:19:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1645071580000|2022-02-17 04:19:40|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1645071590000|2022-02-17 04:19:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645071600000|2022-02-17 04:20:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645071610000|2022-02-17 04:20:10|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645071620000|2022-02-17 04:20:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645071630000|2022-02-17 04:20:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|8
1645071660000|2022-02-17 04:21:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645071670000|2022-02-17 04:21:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1645071680000|2022-02-17 04:21:20|22.28|22.08|22.26|22.06|22.28|22.08|22.26|22.06|3
1645071690000|2022-02-17 04:21:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1645071700000|2022-02-17 04:21:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645071720000|2022-02-17 04:22:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645071740000|2022-02-17 04:22:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1645071750000|2022-02-17 04:22:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|8
1645071760000|2022-02-17 04:22:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|13
1645071780000|2022-02-17 04:23:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645071800000|2022-02-17 04:23:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645071810000|2022-02-17 04:23:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|6
1645071820000|2022-02-17 04:23:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1645071830000|2022-02-17 04:23:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645071840000|2022-02-17 04:24:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645071860000|2022-02-17 04:24:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645071870000|2022-02-17 04:24:30|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645071880000|2022-02-17 04:24:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645071910000|2022-02-17 04:25:10|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1645071920000|2022-02-17 04:25:20|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|8
1645071930000|2022-02-17 04:25:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645071940000|2022-02-17 04:25:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|8
1645071950000|2022-02-17 04:25:50|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1645071960000|2022-02-17 04:26:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645071980000|2022-02-17 04:26:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645071990000|2022-02-17 04:26:30|22.23|22.03|22.24|22.04|22.25|22.05|22.23|22.03|4
1645072000000|2022-02-17 04:26:40|22.25|22.05|22.23|22.03|22.25|22.05|22.22|22.02|7
1645072010000|2022-02-17 04:26:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|10
1645072020000|2022-02-17 04:27:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1645072030000|2022-02-17 04:27:10|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1645072040000|2022-02-17 04:27:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1645072050000|2022-02-17 04:27:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1645072060000|2022-02-17 04:27:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1645072070000|2022-02-17 04:27:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1645072090000|2022-02-17 04:28:10|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|5
1645072100000|2022-02-17 04:28:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645072110000|2022-02-17 04:28:30|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|5
1645072120000|2022-02-17 04:28:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645072140000|2022-02-17 04:29:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645072150000|2022-02-17 04:29:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645072170000|2022-02-17 04:29:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645072180000|2022-02-17 04:29:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1645072190000|2022-02-17 04:29:50|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645072200000|2022-02-17 04:30:00|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|5
1645072210000|2022-02-17 04:30:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1645072240000|2022-02-17 04:30:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645072250000|2022-02-17 04:30:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645072260000|2022-02-17 04:31:00|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1645072270000|2022-02-17 04:31:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645072290000|2022-02-17 04:31:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645072300000|2022-02-17 04:31:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645072310000|2022-02-17 04:31:50|22.23|22.03|22.24|22.04|22.25|22.05|22.23|22.03|8
1645072320000|2022-02-17 04:32:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645072330000|2022-02-17 04:32:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645072340000|2022-02-17 04:32:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645072360000|2022-02-17 04:32:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645072380000|2022-02-17 04:33:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645072390000|2022-02-17 04:33:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645072400000|2022-02-17 04:33:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1645072410000|2022-02-17 04:33:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1645072440000|2022-02-17 04:34:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1645072450000|2022-02-17 04:34:10|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1645072460000|2022-02-17 04:34:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1645072470000|2022-02-17 04:34:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645072480000|2022-02-17 04:34:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645072500000|2022-02-17 04:35:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|8
1645072510000|2022-02-17 04:35:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1645072520000|2022-02-17 04:35:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1645072550000|2022-02-17 04:35:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1645072560000|2022-02-17 04:36:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1645072570000|2022-02-17 04:36:10|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1645072580000|2022-02-17 04:36:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|13
1645072590000|2022-02-17 04:36:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645072600000|2022-02-17 04:36:40|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1645072610000|2022-02-17 04:36:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645072630000|2022-02-17 04:37:10|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1645072640000|2022-02-17 04:37:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645072680000|2022-02-17 04:38:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645072690000|2022-02-17 04:38:10|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1645072700000|2022-02-17 04:38:20|22.29|22.09|22.27|22.07|22.29|22.09|22.27|22.07|3
1645072730000|2022-02-17 04:38:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1645072750000|2022-02-17 04:39:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645072780000|2022-02-17 04:39:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1645072790000|2022-02-17 04:39:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645072820000|2022-02-17 04:40:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1645072830000|2022-02-17 04:40:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645072840000|2022-02-17 04:40:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1645072850000|2022-02-17 04:40:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645072860000|2022-02-17 04:41:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645072870000|2022-02-17 04:41:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645072890000|2022-02-17 04:41:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645072900000|2022-02-17 04:41:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645072910000|2022-02-17 04:41:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645072920000|2022-02-17 04:42:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645072930000|2022-02-17 04:42:10|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645072950000|2022-02-17 04:42:30|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1645072960000|2022-02-17 04:42:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1645072980000|2022-02-17 04:43:00|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|8
1645072990000|2022-02-17 04:43:10|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1645073010000|2022-02-17 04:43:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1645073020000|2022-02-17 04:43:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1645073030000|2022-02-17 04:43:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|12
1645073040000|2022-02-17 04:44:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645073060000|2022-02-17 04:44:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1645073070000|2022-02-17 04:44:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1645073080000|2022-02-17 04:44:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645073090000|2022-02-17 04:44:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1645073100000|2022-02-17 04:45:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645073140000|2022-02-17 04:45:40|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|6
1645073150000|2022-02-17 04:45:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645073190000|2022-02-17 04:46:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645073200000|2022-02-17 04:46:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645073210000|2022-02-17 04:46:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645073220000|2022-02-17 04:47:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645073230000|2022-02-17 04:47:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|7
1645073250000|2022-02-17 04:47:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645073270000|2022-02-17 04:47:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1645073280000|2022-02-17 04:48:00|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1645073290000|2022-02-17 04:48:10|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|5
1645073300000|2022-02-17 04:48:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1645073350000|2022-02-17 04:49:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645073360000|2022-02-17 04:49:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645073380000|2022-02-17 04:49:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645073390000|2022-02-17 04:49:50|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|6
1645073440000|2022-02-17 04:50:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645073480000|2022-02-17 04:51:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645073500000|2022-02-17 04:51:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1645073510000|2022-02-17 04:51:50|22.26|22.06|22.24|22.04|22.26|22.06|22.24|22.04|9
1645073520000|2022-02-17 04:52:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1645073530000|2022-02-17 04:52:10|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|9
1645073570000|2022-02-17 04:52:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645073580000|2022-02-17 04:53:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645073630000|2022-02-17 04:53:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645073670000|2022-02-17 04:54:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645073680000|2022-02-17 04:54:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645073690000|2022-02-17 04:54:50|22.2|22|22.2|22|22.21|22.01|22.19|21.99|7
1645073700000|2022-02-17 04:55:00|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|9
1645073720000|2022-02-17 04:55:20|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1645073730000|2022-02-17 04:55:30|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645073750000|2022-02-17 04:55:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645073760000|2022-02-17 04:56:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1645073770000|2022-02-17 04:56:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645073780000|2022-02-17 04:56:20|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1645073790000|2022-02-17 04:56:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1645073800000|2022-02-17 04:56:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645073810000|2022-02-17 04:56:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645073830000|2022-02-17 04:57:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|6
1645073840000|2022-02-17 04:57:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645073850000|2022-02-17 04:57:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645073860000|2022-02-17 04:57:40|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1645073870000|2022-02-17 04:57:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645073880000|2022-02-17 04:58:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1645073890000|2022-02-17 04:58:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1645073900000|2022-02-17 04:58:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1645073910000|2022-02-17 04:58:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645073920000|2022-02-17 04:58:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1645073940000|2022-02-17 04:59:00|22.23|22.03|22.22|22.02|22.23|22.03|22.21|22.01|6
1645073960000|2022-02-17 04:59:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1645073970000|2022-02-17 04:59:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1645074000000|2022-02-17 05:00:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1645074010000|2022-02-17 05:00:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645074020000|2022-02-17 05:00:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645074050000|2022-02-17 05:00:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645074060000|2022-02-17 05:01:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645074070000|2022-02-17 05:01:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645074080000|2022-02-17 05:01:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645074090000|2022-02-17 05:01:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645074100000|2022-02-17 05:01:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645074130000|2022-02-17 05:02:10|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|4
1645074140000|2022-02-17 05:02:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1645074150000|2022-02-17 05:02:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|9
1645074170000|2022-02-17 05:02:50|22.1|21.9|22.12|21.92|22.12|21.92|22.1|21.9|5
1645074200000|2022-02-17 05:03:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645074220000|2022-02-17 05:03:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645074230000|2022-02-17 05:03:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645074340000|2022-02-17 05:05:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645074350000|2022-02-17 05:05:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645074360000|2022-02-17 05:06:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645074370000|2022-02-17 05:06:10|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645074380000|2022-02-17 05:06:20|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1645074390000|2022-02-17 05:06:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1645074400000|2022-02-17 05:06:40|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1645074410000|2022-02-17 05:06:50|22.17|21.97|22.19|21.99|22.19|21.99|22.16|21.96|9
1645074420000|2022-02-17 05:07:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645074430000|2022-02-17 05:07:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645074440000|2022-02-17 05:07:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|8
1645074450000|2022-02-17 05:07:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|11
1645074460000|2022-02-17 05:07:40|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1645074470000|2022-02-17 05:07:50|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|11
1645074480000|2022-02-17 05:08:00|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645074560000|2022-02-17 05:09:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1645074570000|2022-02-17 05:09:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645074590000|2022-02-17 05:09:50|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645074600000|2022-02-17 05:10:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645074610000|2022-02-17 05:10:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645074650000|2022-02-17 05:10:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645074710000|2022-02-17 05:11:50|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1645074720000|2022-02-17 05:12:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1645074730000|2022-02-17 05:12:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|8
1645074740000|2022-02-17 05:12:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|7
1645074750000|2022-02-17 05:12:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|9
1645074770000|2022-02-17 05:12:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645074800000|2022-02-17 05:13:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1645074810000|2022-02-17 05:13:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645074820000|2022-02-17 05:13:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1645074830000|2022-02-17 05:13:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1645074840000|2022-02-17 05:14:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645074850000|2022-02-17 05:14:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1645074870000|2022-02-17 05:14:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645074890000|2022-02-17 05:14:50|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1645074900000|2022-02-17 05:15:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|5
1645074910000|2022-02-17 05:15:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645074920000|2022-02-17 05:15:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645074930000|2022-02-17 05:15:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645074940000|2022-02-17 05:15:40|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645074960000|2022-02-17 05:16:00|22.22|22.02|22.23|22.03|22.24|22.04|22.22|22.02|6
1645074970000|2022-02-17 05:16:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645074980000|2022-02-17 05:16:20|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1645074990000|2022-02-17 05:16:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645075020000|2022-02-17 05:17:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645075030000|2022-02-17 05:17:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1645075050000|2022-02-17 05:17:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1645075080000|2022-02-17 05:18:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645075100000|2022-02-17 05:18:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645075110000|2022-02-17 05:18:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1645075140000|2022-02-17 05:19:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1645075150000|2022-02-17 05:19:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645075160000|2022-02-17 05:19:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645075190000|2022-02-17 05:19:50|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645075210000|2022-02-17 05:20:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1645075220000|2022-02-17 05:20:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1645075240000|2022-02-17 05:20:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645075300000|2022-02-17 05:21:40|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645075310000|2022-02-17 05:21:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645075330000|2022-02-17 05:22:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1645075340000|2022-02-17 05:22:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645075350000|2022-02-17 05:22:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1645075370000|2022-02-17 05:22:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645075400000|2022-02-17 05:23:20|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1645075410000|2022-02-17 05:23:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1645075420000|2022-02-17 05:23:40|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645075430000|2022-02-17 05:23:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645075440000|2022-02-17 05:24:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1645075450000|2022-02-17 05:24:10|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|6
1645075460000|2022-02-17 05:24:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1645075500000|2022-02-17 05:25:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1645075510000|2022-02-17 05:25:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|6
1645075520000|2022-02-17 05:25:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645075530000|2022-02-17 05:25:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1645075550000|2022-02-17 05:25:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|9
1645075560000|2022-02-17 05:26:00|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|7
1645075580000|2022-02-17 05:26:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1645075590000|2022-02-17 05:26:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1645075600000|2022-02-17 05:26:40|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1645075610000|2022-02-17 05:26:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1645075620000|2022-02-17 05:27:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645075660000|2022-02-17 05:27:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1645075670000|2022-02-17 05:27:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1645075680000|2022-02-17 05:28:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645075690000|2022-02-17 05:28:10|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1645075700000|2022-02-17 05:28:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1645075710000|2022-02-17 05:28:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1645075720000|2022-02-17 05:28:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1645075730000|2022-02-17 05:28:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1645075740000|2022-02-17 05:29:00|22.22|22.02|22.24|22.04|22.24|22.04|22.22|22.02|5
1645075750000|2022-02-17 05:29:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1645075760000|2022-02-17 05:29:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1645075770000|2022-02-17 05:29:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645075780000|2022-02-17 05:29:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645075790000|2022-02-17 05:29:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645075800000|2022-02-17 05:30:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1645075810000|2022-02-17 05:30:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1645075820000|2022-02-17 05:30:20|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|4
1645075830000|2022-02-17 05:30:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1645075840000|2022-02-17 05:30:40|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|7
1645075850000|2022-02-17 05:30:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645075860000|2022-02-17 05:31:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645075870000|2022-02-17 05:31:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645075890000|2022-02-17 05:31:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645075910000|2022-02-17 05:31:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1645075920000|2022-02-17 05:32:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645075930000|2022-02-17 05:32:10|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1645075940000|2022-02-17 05:32:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1645075950000|2022-02-17 05:32:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1645076030000|2022-02-17 05:33:50|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1645076040000|2022-02-17 05:34:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645076080000|2022-02-17 05:34:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645076090000|2022-02-17 05:34:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645076100000|2022-02-17 05:35:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1645076110000|2022-02-17 05:35:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|9
1645076140000|2022-02-17 05:35:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645076150000|2022-02-17 05:35:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1645076160000|2022-02-17 05:36:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|8
1645076170000|2022-02-17 05:36:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645076210000|2022-02-17 05:36:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645076240000|2022-02-17 05:37:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1645076250000|2022-02-17 05:37:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1645076260000|2022-02-17 05:37:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645076270000|2022-02-17 05:37:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1645076280000|2022-02-17 05:38:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1645076290000|2022-02-17 05:38:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645076300000|2022-02-17 05:38:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1645076310000|2022-02-17 05:38:30|22.18|21.98|22.17|21.97|22.19|21.99|22.17|21.97|6
1645076320000|2022-02-17 05:38:40|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|9
1645076340000|2022-02-17 05:39:00|22.17|21.97|22.16|21.96|22.18|21.98|22.16|21.96|4
1645076350000|2022-02-17 05:39:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1645076360000|2022-02-17 05:39:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645076370000|2022-02-17 05:39:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645076380000|2022-02-17 05:39:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1645076390000|2022-02-17 05:39:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645076400000|2022-02-17 05:40:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645076420000|2022-02-17 05:40:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645076430000|2022-02-17 05:40:30|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1645076440000|2022-02-17 05:40:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645076460000|2022-02-17 05:41:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645076470000|2022-02-17 05:41:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645076480000|2022-02-17 05:41:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645076490000|2022-02-17 05:41:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645076500000|2022-02-17 05:41:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645076520000|2022-02-17 05:42:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645076530000|2022-02-17 05:42:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645076540000|2022-02-17 05:42:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645076550000|2022-02-17 05:42:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645076560000|2022-02-17 05:42:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645076570000|2022-02-17 05:42:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645076580000|2022-02-17 05:43:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645076590000|2022-02-17 05:43:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1645076600000|2022-02-17 05:43:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1645076610000|2022-02-17 05:43:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645076640000|2022-02-17 05:44:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645076660000|2022-02-17 05:44:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645076670000|2022-02-17 05:44:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645076680000|2022-02-17 05:44:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645076710000|2022-02-17 05:45:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645076720000|2022-02-17 05:45:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645076730000|2022-02-17 05:45:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645076750000|2022-02-17 05:45:50|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645076760000|2022-02-17 05:46:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1645076770000|2022-02-17 05:46:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645076810000|2022-02-17 05:46:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645076830000|2022-02-17 05:47:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645076870000|2022-02-17 05:47:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645076880000|2022-02-17 05:48:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645076890000|2022-02-17 05:48:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1645076900000|2022-02-17 05:48:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645076920000|2022-02-17 05:48:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645076970000|2022-02-17 05:49:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645076980000|2022-02-17 05:49:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645076990000|2022-02-17 05:49:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645077000000|2022-02-17 05:50:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645077060000|2022-02-17 05:51:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645077070000|2022-02-17 05:51:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645077090000|2022-02-17 05:51:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645077100000|2022-02-17 05:51:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645077150000|2022-02-17 05:52:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645077190000|2022-02-17 05:53:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645077230000|2022-02-17 05:53:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645077240000|2022-02-17 05:54:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645077250000|2022-02-17 05:54:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1645077260000|2022-02-17 05:54:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645077290000|2022-02-17 05:54:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645077300000|2022-02-17 05:55:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645077320000|2022-02-17 05:55:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1645077330000|2022-02-17 05:55:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1645077350000|2022-02-17 05:55:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645077360000|2022-02-17 05:56:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645077370000|2022-02-17 05:56:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645077380000|2022-02-17 05:56:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645077390000|2022-02-17 05:56:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1645077410000|2022-02-17 05:56:50|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645077520000|2022-02-17 05:58:40|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1645077540000|2022-02-17 05:59:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645077550000|2022-02-17 05:59:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1645077600000|2022-02-17 06:00:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1645077610000|2022-02-17 06:00:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1645077630000|2022-02-17 06:00:30|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|5
1645077640000|2022-02-17 06:00:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645077650000|2022-02-17 06:00:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645077680000|2022-02-17 06:01:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1645077690000|2022-02-17 06:01:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1645077710000|2022-02-17 06:01:50|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645077740000|2022-02-17 06:02:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645077750000|2022-02-17 06:02:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645077770000|2022-02-17 06:02:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645077780000|2022-02-17 06:03:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645077790000|2022-02-17 06:03:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645077820000|2022-02-17 06:03:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1645077830000|2022-02-17 06:03:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1645077840000|2022-02-17 06:04:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1645077850000|2022-02-17 06:04:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1645077870000|2022-02-17 06:04:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645077880000|2022-02-17 06:04:40|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1645077890000|2022-02-17 06:04:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1645077900000|2022-02-17 06:05:00|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1645077910000|2022-02-17 06:05:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645077940000|2022-02-17 06:05:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645077950000|2022-02-17 06:05:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1645077980000|2022-02-17 06:06:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645077990000|2022-02-17 06:06:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645078000000|2022-02-17 06:06:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645078010000|2022-02-17 06:06:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1645078040000|2022-02-17 06:07:20|22.17|21.97|22.18|21.98|22.19|21.99|22.17|21.97|5
1645078050000|2022-02-17 06:07:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645078090000|2022-02-17 06:08:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645078100000|2022-02-17 06:08:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645078130000|2022-02-17 06:08:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645078140000|2022-02-17 06:09:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1645078150000|2022-02-17 06:09:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1645078180000|2022-02-17 06:09:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645078280000|2022-02-17 06:11:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645078290000|2022-02-17 06:11:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645078300000|2022-02-17 06:11:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1645078310000|2022-02-17 06:11:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645078320000|2022-02-17 06:12:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645078330000|2022-02-17 06:12:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645078340000|2022-02-17 06:12:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1645078350000|2022-02-17 06:12:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645078370000|2022-02-17 06:12:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645078380000|2022-02-17 06:13:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645078390000|2022-02-17 06:13:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1645078420000|2022-02-17 06:13:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645078430000|2022-02-17 06:13:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645078440000|2022-02-17 06:14:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1645078450000|2022-02-17 06:14:10|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|5
1645078460000|2022-02-17 06:14:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645078470000|2022-02-17 06:14:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|11
1645078480000|2022-02-17 06:14:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645078490000|2022-02-17 06:14:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645078500000|2022-02-17 06:15:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1645078510000|2022-02-17 06:15:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645078520000|2022-02-17 06:15:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645078530000|2022-02-17 06:15:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1645078540000|2022-02-17 06:15:40|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1645078560000|2022-02-17 06:16:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645078580000|2022-02-17 06:16:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645078600000|2022-02-17 06:16:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645078610000|2022-02-17 06:16:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645078630000|2022-02-17 06:17:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1645078640000|2022-02-17 06:17:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1645078650000|2022-02-17 06:17:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645078720000|2022-02-17 06:18:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1645078830000|2022-02-17 06:20:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1645078840000|2022-02-17 06:20:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1645078850000|2022-02-17 06:20:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1645078860000|2022-02-17 06:21:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645078870000|2022-02-17 06:21:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1645078880000|2022-02-17 06:21:20|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645078890000|2022-02-17 06:21:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1645078930000|2022-02-17 06:22:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645078970000|2022-02-17 06:22:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645079020000|2022-02-17 06:23:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645079030000|2022-02-17 06:23:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645079060000|2022-02-17 06:24:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645079120000|2022-02-17 06:25:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645079130000|2022-02-17 06:25:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645079150000|2022-02-17 06:25:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645079160000|2022-02-17 06:26:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|7
1645079180000|2022-02-17 06:26:20|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1645079250000|2022-02-17 06:27:30|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1645079360000|2022-02-17 06:29:20|22.29|22.09|22.31|22.11|22.31|22.11|22.28|22.08|5
1645079370000|2022-02-17 06:29:30|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1645079380000|2022-02-17 06:29:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645079390000|2022-02-17 06:29:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|8
1645079400000|2022-02-17 06:30:00|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|10
1645079410000|2022-02-17 06:30:10|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645079420000|2022-02-17 06:30:20|22.32|22.12|22.31|22.11|22.32|22.12|22.3|22.1|8
1645079430000|2022-02-17 06:30:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645079440000|2022-02-17 06:30:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1645079450000|2022-02-17 06:30:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1645079460000|2022-02-17 06:31:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645079470000|2022-02-17 06:31:10|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645079480000|2022-02-17 06:31:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645079490000|2022-02-17 06:31:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|8
1645079510000|2022-02-17 06:31:50|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1645079520000|2022-02-17 06:32:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1645079530000|2022-02-17 06:32:10|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|7
1645079540000|2022-02-17 06:32:20|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|9
1645079550000|2022-02-17 06:32:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1645079610000|2022-02-17 06:33:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1645079620000|2022-02-17 06:33:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645079630000|2022-02-17 06:33:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1645079640000|2022-02-17 06:34:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1645079650000|2022-02-17 06:34:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1645079660000|2022-02-17 06:34:20|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1645079670000|2022-02-17 06:34:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|8
1645079690000|2022-02-17 06:34:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1645079700000|2022-02-17 06:35:00|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1645079720000|2022-02-17 06:35:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645079730000|2022-02-17 06:35:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1645079740000|2022-02-17 06:35:40|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1645079760000|2022-02-17 06:36:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1645079800000|2022-02-17 06:36:40|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1645079810000|2022-02-17 06:36:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|6
1645079820000|2022-02-17 06:37:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1645079830000|2022-02-17 06:37:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|10
1645079840000|2022-02-17 06:37:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645079850000|2022-02-17 06:37:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1645079890000|2022-02-17 06:38:10|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1645079900000|2022-02-17 06:38:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1645079910000|2022-02-17 06:38:30|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645079930000|2022-02-17 06:38:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1645079940000|2022-02-17 06:39:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1645079960000|2022-02-17 06:39:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1645079970000|2022-02-17 06:39:30|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1645079980000|2022-02-17 06:39:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|8
1645079990000|2022-02-17 06:39:50|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1645080020000|2022-02-17 06:40:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645080040000|2022-02-17 06:40:40|22.36|22.16|22.38|22.18|22.38|22.18|22.36|22.16|7
1645080050000|2022-02-17 06:40:50|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1645080070000|2022-02-17 06:41:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645080080000|2022-02-17 06:41:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1645080090000|2022-02-17 06:41:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1645080110000|2022-02-17 06:41:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645080120000|2022-02-17 06:42:00|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|7
1645080140000|2022-02-17 06:42:20|22.39|22.19|22.4|22.2|22.4|22.2|22.38|22.18|4
1645080150000|2022-02-17 06:42:30|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645080170000|2022-02-17 06:42:50|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080180000|2022-02-17 06:43:00|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645080200000|2022-02-17 06:43:20|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645080220000|2022-02-17 06:43:40|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645080280000|2022-02-17 06:44:40|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|10
1645080290000|2022-02-17 06:44:50|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|13
1645080300000|2022-02-17 06:45:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1645080330000|2022-02-17 06:45:30|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645080340000|2022-02-17 06:45:40|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645080380000|2022-02-17 06:46:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645080390000|2022-02-17 06:46:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080400000|2022-02-17 06:46:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645080410000|2022-02-17 06:46:50|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|6
1645080420000|2022-02-17 06:47:00|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645080430000|2022-02-17 06:47:10|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|9
1645080450000|2022-02-17 06:47:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645080460000|2022-02-17 06:47:40|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|9
1645080470000|2022-02-17 06:47:50|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1645080480000|2022-02-17 06:48:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1645080500000|2022-02-17 06:48:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|6
1645080510000|2022-02-17 06:48:30|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|5
1645080540000|2022-02-17 06:49:00|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080610000|2022-02-17 06:50:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645080620000|2022-02-17 06:50:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645080690000|2022-02-17 06:51:30|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645080700000|2022-02-17 06:51:40|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080710000|2022-02-17 06:51:50|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080720000|2022-02-17 06:52:00|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1645080730000|2022-02-17 06:52:10|22.4|22.2|22.39|22.19|22.4|22.2|22.38|22.18|6
1645080750000|2022-02-17 06:52:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|10
1645080760000|2022-02-17 06:52:40|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|7
1645080770000|2022-02-17 06:52:50|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645080780000|2022-02-17 06:53:00|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645080790000|2022-02-17 06:53:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645080800000|2022-02-17 06:53:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|5
1645080870000|2022-02-17 06:54:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645080900000|2022-02-17 06:55:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1645080910000|2022-02-17 06:55:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645080920000|2022-02-17 06:55:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645080940000|2022-02-17 06:55:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645080970000|2022-02-17 06:56:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1645080980000|2022-02-17 06:56:20|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|15
1645080990000|2022-02-17 06:56:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|10
1645081000000|2022-02-17 06:56:40|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1645081010000|2022-02-17 06:56:50|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|5
1645081020000|2022-02-17 06:57:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1645081070000|2022-02-17 06:57:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645081080000|2022-02-17 06:58:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645081100000|2022-02-17 06:58:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645081110000|2022-02-17 06:58:30|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|8
1645081120000|2022-02-17 06:58:40|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645081130000|2022-02-17 06:58:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645081140000|2022-02-17 06:59:00|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|7
1645081170000|2022-02-17 06:59:30|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1645081180000|2022-02-17 06:59:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1645081190000|2022-02-17 06:59:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645081200000|2022-02-17 07:00:00|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|5
1645081210000|2022-02-17 07:00:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1645081220000|2022-02-17 07:00:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645081240000|2022-02-17 07:00:40|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645081250000|2022-02-17 07:00:50|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1645081260000|2022-02-17 07:01:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1645081340000|2022-02-17 07:02:20|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1645081350000|2022-02-17 07:02:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645081360000|2022-02-17 07:02:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645081370000|2022-02-17 07:02:50|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1645081380000|2022-02-17 07:03:00|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1645081390000|2022-02-17 07:03:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645081400000|2022-02-17 07:03:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|5
1645081430000|2022-02-17 07:03:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1645081460000|2022-02-17 07:04:20|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1645081470000|2022-02-17 07:04:30|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645081480000|2022-02-17 07:04:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645081490000|2022-02-17 07:04:50|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1645081520000|2022-02-17 07:05:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1645081530000|2022-02-17 07:05:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1645081550000|2022-02-17 07:05:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1645081560000|2022-02-17 07:06:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|10
1645081590000|2022-02-17 07:06:30|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|7
1645081600000|2022-02-17 07:06:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|4
1645081610000|2022-02-17 07:06:50|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1645081620000|2022-02-17 07:07:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1645081630000|2022-02-17 07:07:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645081650000|2022-02-17 07:07:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1645081660000|2022-02-17 07:07:40|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|5
1645081670000|2022-02-17 07:07:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1645081710000|2022-02-17 07:08:30|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1645081730000|2022-02-17 07:08:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645081740000|2022-02-17 07:09:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645081750000|2022-02-17 07:09:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645081760000|2022-02-17 07:09:20|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645081770000|2022-02-17 07:09:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1645081780000|2022-02-17 07:09:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645081830000|2022-02-17 07:10:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645081840000|2022-02-17 07:10:40|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1645081870000|2022-02-17 07:11:10|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1645081880000|2022-02-17 07:11:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645081900000|2022-02-17 07:11:40|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1645081930000|2022-02-17 07:12:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645081940000|2022-02-17 07:12:20|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1645081960000|2022-02-17 07:12:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645081980000|2022-02-17 07:13:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1645081990000|2022-02-17 07:13:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645082010000|2022-02-17 07:13:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645082020000|2022-02-17 07:13:40|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|7
1645082030000|2022-02-17 07:13:50|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1645082040000|2022-02-17 07:14:00|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1645082060000|2022-02-17 07:14:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645082080000|2022-02-17 07:14:40|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1645082090000|2022-02-17 07:14:50|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|5
1645082100000|2022-02-17 07:15:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1645082110000|2022-02-17 07:15:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645082130000|2022-02-17 07:15:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645082170000|2022-02-17 07:16:10|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645082180000|2022-02-17 07:16:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645082190000|2022-02-17 07:16:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1645082200000|2022-02-17 07:16:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645082210000|2022-02-17 07:16:50|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645082220000|2022-02-17 07:17:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1645082230000|2022-02-17 07:17:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1645082340000|2022-02-17 07:19:00|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1645082350000|2022-02-17 07:19:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645082480000|2022-02-17 07:21:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082510000|2022-02-17 07:21:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1645082520000|2022-02-17 07:22:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|7
1645082530000|2022-02-17 07:22:10|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|4
1645082540000|2022-02-17 07:22:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082550000|2022-02-17 07:22:30|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1645082560000|2022-02-17 07:22:40|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|7
1645082570000|2022-02-17 07:22:50|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645082580000|2022-02-17 07:23:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1645082590000|2022-02-17 07:23:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|9
1645082600000|2022-02-17 07:23:20|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1645082610000|2022-02-17 07:23:30|22.29|22.09|22.3|22.1|22.31|22.11|22.29|22.09|4
1645082620000|2022-02-17 07:23:40|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1645082640000|2022-02-17 07:24:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645082680000|2022-02-17 07:24:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082690000|2022-02-17 07:24:50|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645082700000|2022-02-17 07:25:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082760000|2022-02-17 07:26:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645082770000|2022-02-17 07:26:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645082780000|2022-02-17 07:26:20|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|3
1645082790000|2022-02-17 07:26:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645082810000|2022-02-17 07:26:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1645082820000|2022-02-17 07:27:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082830000|2022-02-17 07:27:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645082840000|2022-02-17 07:27:20|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1645082850000|2022-02-17 07:27:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645082860000|2022-02-17 07:27:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645082900000|2022-02-17 07:28:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645082920000|2022-02-17 07:28:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1645082930000|2022-02-17 07:28:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645082940000|2022-02-17 07:29:00|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1645082950000|2022-02-17 07:29:10|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1645082960000|2022-02-17 07:29:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1645082970000|2022-02-17 07:29:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|8
1645082980000|2022-02-17 07:29:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|9
1645082990000|2022-02-17 07:29:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645083020000|2022-02-17 07:30:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645083030000|2022-02-17 07:30:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|6
1645083040000|2022-02-17 07:30:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1645083050000|2022-02-17 07:30:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1645083080000|2022-02-17 07:31:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1645083090000|2022-02-17 07:31:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1645083120000|2022-02-17 07:32:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645083140000|2022-02-17 07:32:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1645083150000|2022-02-17 07:32:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1645083160000|2022-02-17 07:32:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1645083170000|2022-02-17 07:32:50|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1645083190000|2022-02-17 07:33:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645083200000|2022-02-17 07:33:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1645083210000|2022-02-17 07:33:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|7
1645083220000|2022-02-17 07:33:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1645083230000|2022-02-17 07:33:50|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645083240000|2022-02-17 07:34:00|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1645083290000|2022-02-17 07:34:50|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645083310000|2022-02-17 07:35:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|10
1645083330000|2022-02-17 07:35:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1645083340000|2022-02-17 07:35:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|11
1645083370000|2022-02-17 07:36:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1645083380000|2022-02-17 07:36:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645083390000|2022-02-17 07:36:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|7
1645083400000|2022-02-17 07:36:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645083430000|2022-02-17 07:37:10|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645083440000|2022-02-17 07:37:20|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1645083450000|2022-02-17 07:37:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645083460000|2022-02-17 07:37:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645083470000|2022-02-17 07:37:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|12
1645083480000|2022-02-17 07:38:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645083490000|2022-02-17 07:38:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645083520000|2022-02-17 07:38:40|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1645083540000|2022-02-17 07:39:00|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645083550000|2022-02-17 07:39:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1645083600000|2022-02-17 07:40:00|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1645083610000|2022-02-17 07:40:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1645083620000|2022-02-17 07:40:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1645083630000|2022-02-17 07:40:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645083780000|2022-02-17 07:43:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|8
1645083810000|2022-02-17 07:43:30|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|7
1645083820000|2022-02-17 07:43:40|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1645083850000|2022-02-17 07:44:10|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1645083870000|2022-02-17 07:44:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1645083890000|2022-02-17 07:44:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1645083920000|2022-02-17 07:45:20|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1645083940000|2022-02-17 07:45:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1645083950000|2022-02-17 07:45:50|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|5
1645083960000|2022-02-17 07:46:00|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1645083980000|2022-02-17 07:46:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1645084000000|2022-02-17 07:46:40|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1645084010000|2022-02-17 07:46:50|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1645084060000|2022-02-17 07:47:40|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1645084070000|2022-02-17 07:47:50|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645084080000|2022-02-17 07:48:00|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1645084090000|2022-02-17 07:48:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645084100000|2022-02-17 07:48:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645084110000|2022-02-17 07:48:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645084130000|2022-02-17 07:48:50|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|7
1645084140000|2022-02-17 07:49:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1645084190000|2022-02-17 07:49:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645084200000|2022-02-17 07:50:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645084210000|2022-02-17 07:50:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645084230000|2022-02-17 07:50:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645084240000|2022-02-17 07:50:40|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|9
1645084380000|2022-02-17 07:53:00|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1645084390000|2022-02-17 07:53:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1645084410000|2022-02-17 07:53:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1645084430000|2022-02-17 07:53:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|6
1645084440000|2022-02-17 07:54:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|8
1645084450000|2022-02-17 07:54:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1645084460000|2022-02-17 07:54:20|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|5
1645084470000|2022-02-17 07:54:30|22.34|22.14|22.34|22.14|22.35|22.15|22.33|22.13|5
1645084490000|2022-02-17 07:54:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1645084500000|2022-02-17 07:55:00|22.34|22.14|22.34|22.14|22.35|22.15|22.33|22.13|5
1645084510000|2022-02-17 07:55:10|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1645084550000|2022-02-17 07:55:50|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1645084560000|2022-02-17 07:56:00|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645084620000|2022-02-17 07:57:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645084630000|2022-02-17 07:57:10|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645084640000|2022-02-17 07:57:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645084660000|2022-02-17 07:57:40|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1645084690000|2022-02-17 07:58:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645084710000|2022-02-17 07:58:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645084740000|2022-02-17 07:59:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645084760000|2022-02-17 07:59:20|22.41|22.21|22.41|22.21|22.42|22.22|22.4|22.2|9
1645084770000|2022-02-17 07:59:30|22.42|22.22|22.42|22.22|22.42|22.22|22.41|22.21|3
1645084780000|2022-02-17 07:59:40|22.43|22.23|22.44|22.24|22.44|22.24|22.43|22.23|2
1645084800000|2022-02-17 08:00:00|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1645084810000|2022-02-17 08:00:10|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|7
1645084830000|2022-02-17 08:00:30|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1645084840000|2022-02-17 08:00:40|22.42|22.22|22.42|22.22|22.43|22.23|22.42|22.22|3
1645084850000|2022-02-17 08:00:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645084860000|2022-02-17 08:01:00|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645084880000|2022-02-17 08:01:20|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645084890000|2022-02-17 08:01:30|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645084930000|2022-02-17 08:02:10|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|3
1645084940000|2022-02-17 08:02:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|4
1645084950000|2022-02-17 08:02:30|22.42|22.22|22.4|22.2|22.42|22.22|22.4|22.2|3
1645084980000|2022-02-17 08:03:00|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645084990000|2022-02-17 08:03:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|8
1645085000000|2022-02-17 08:03:20|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1645085010000|2022-02-17 08:03:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645085020000|2022-02-17 08:03:40|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1645085030000|2022-02-17 08:03:50|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1645085040000|2022-02-17 08:04:00|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1645085050000|2022-02-17 08:04:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645085090000|2022-02-17 08:04:50|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1645085100000|2022-02-17 08:05:00|22.4|22.2|22.4|22.2|22.41|22.21|22.39|22.19|7
1645085110000|2022-02-17 08:05:10|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|4
1645085120000|2022-02-17 08:05:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|9
1645085130000|2022-02-17 08:05:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|5
1645085190000|2022-02-17 08:06:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1645085200000|2022-02-17 08:06:40|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|7
1645085210000|2022-02-17 08:06:50|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1645085220000|2022-02-17 08:07:00|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|7
1645085230000|2022-02-17 08:07:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1645085250000|2022-02-17 08:07:30|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1645085260000|2022-02-17 08:07:40|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1645085300000|2022-02-17 08:08:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|12
1645085310000|2022-02-17 08:08:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1645085320000|2022-02-17 08:08:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1645085330000|2022-02-17 08:08:50|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|7
1645085340000|2022-02-17 08:09:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1645085360000|2022-02-17 08:09:20|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1645085370000|2022-02-17 08:09:30|22.38|22.18|22.41|22.21|22.41|22.21|22.38|22.18|10
1645085380000|2022-02-17 08:09:40|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645085390000|2022-02-17 08:09:50|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1645085430000|2022-02-17 08:10:30|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1645085450000|2022-02-17 08:10:50|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1645085460000|2022-02-17 08:11:00|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|5
1645085470000|2022-02-17 08:11:10|22.4|22.2|22.4|22.2|22.41|22.21|22.4|22.2|3
1645085480000|2022-02-17 08:11:20|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1645085490000|2022-02-17 08:11:30|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1645085500000|2022-02-17 08:11:40|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1645085510000|2022-02-17 08:11:50|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|10
1645085520000|2022-02-17 08:12:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|8
1645085530000|2022-02-17 08:12:10|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|5
1645085540000|2022-02-17 08:12:20|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1645085560000|2022-02-17 08:12:40|22.38|22.18|22.4|22.2|22.4|22.2|22.38|22.18|5
1645085580000|2022-02-17 08:13:00|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|5
1645085590000|2022-02-17 08:13:10|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1645085600000|2022-02-17 08:13:20|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1645085640000|2022-02-17 08:14:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1645085670000|2022-02-17 08:14:30|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1645085680000|2022-02-17 08:14:40|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1645085690000|2022-02-17 08:14:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|8
1645085740000|2022-02-17 08:15:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1645085750000|2022-02-17 08:15:50|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1645085790000|2022-02-17 08:16:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1645085800000|2022-02-17 08:16:40|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1645085810000|2022-02-17 08:16:50|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1645085840000|2022-02-17 08:17:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645085850000|2022-02-17 08:17:30|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1645085860000|2022-02-17 08:17:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1645085870000|2022-02-17 08:17:50|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|5
1645085880000|2022-02-17 08:18:00|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|9
1645085890000|2022-02-17 08:18:10|22.37|22.17|22.38|22.18|22.38|22.18|22.36|22.16|4
1645085900000|2022-02-17 08:18:20|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|6
1645085910000|2022-02-17 08:18:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645085920000|2022-02-17 08:18:40|22.35|22.15|22.38|22.18|22.38|22.18|22.35|22.15|3
1645085940000|2022-02-17 08:19:00|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|13
1645085950000|2022-02-17 08:19:10|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1645085960000|2022-02-17 08:19:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1645085970000|2022-02-17 08:19:30|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1645085980000|2022-02-17 08:19:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1645085990000|2022-02-17 08:19:50|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|17
1645086000000|2022-02-17 08:20:00|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|4
1645086010000|2022-02-17 08:20:10|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645086020000|2022-02-17 08:20:20|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1645086030000|2022-02-17 08:20:30|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|12
1645086050000|2022-02-17 08:20:50|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1645086060000|2022-02-17 08:21:00|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1645086070000|2022-02-17 08:21:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1645086130000|2022-02-17 08:22:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1645086140000|2022-02-17 08:22:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1645086150000|2022-02-17 08:22:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|8
1645086160000|2022-02-17 08:22:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1645086190000|2022-02-17 08:23:10|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1645086210000|2022-02-17 08:23:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1645086230000|2022-02-17 08:23:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1645086240000|2022-02-17 08:24:00|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|5
1645086250000|2022-02-17 08:24:10|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|6
1645086260000|2022-02-17 08:24:20|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|6
1645086270000|2022-02-17 08:24:30|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1645086280000|2022-02-17 08:24:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1645086290000|2022-02-17 08:24:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1645086300000|2022-02-17 08:25:00|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1645086340000|2022-02-17 08:25:40|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1645086360000|2022-02-17 08:26:00|22.3|22.1|22.3|22.1|22.31|22.11|22.29|22.09|9
1645086370000|2022-02-17 08:26:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1645086400000|2022-02-17 08:26:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1645086410000|2022-02-17 08:26:50|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1645086420000|2022-02-17 08:27:00|22.28|22.08|22.27|22.07|22.29|22.09|22.27|22.07|6
1645086430000|2022-02-17 08:27:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1645086440000|2022-02-17 08:27:20|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|15
1645086460000|2022-02-17 08:27:40|22.26|22.06|22.27|22.07|22.28|22.08|22.26|22.06|10
1645086480000|2022-02-17 08:28:00|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1645086500000|2022-02-17 08:28:20|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645086510000|2022-02-17 08:28:30|22.24|22.04|22.23|22.03|22.25|22.05|22.23|22.03|4
1645086520000|2022-02-17 08:28:40|22.24|22.04|22.22|22.02|22.24|22.04|22.22|22.02|3
1645086530000|2022-02-17 08:28:50|22.23|22.03|22.24|22.04|22.24|22.04|22.22|22.02|4
1645086540000|2022-02-17 08:29:00|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1645086550000|2022-02-17 08:29:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1645086560000|2022-02-17 08:29:20|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1645086570000|2022-02-17 08:29:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|5
1645086580000|2022-02-17 08:29:40|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|7
1645086590000|2022-02-17 08:29:50|22.2|22|22.16|21.96|22.2|22|22.16|21.96|11
1645086600000|2022-02-17 08:30:00|22.17|21.97|22.13|21.93|22.17|21.97|22.12|21.92|15
1645086610000|2022-02-17 08:30:10|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|9
1645086620000|2022-02-17 08:30:20|22.11|21.91|22.11|21.91|22.13|21.93|22.11|21.91|11
1645086630000|2022-02-17 08:30:30|22.1|21.9|22.08|21.88|22.11|21.91|22.08|21.88|7
1645086640000|2022-02-17 08:30:40|22.07|21.87|22.07|21.87|22.08|21.88|22.05|21.85|15
1645086650000|2022-02-17 08:30:50|22.06|21.86|22.07|21.87|22.09|21.89|22.06|21.86|8
1645086660000|2022-02-17 08:31:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645086670000|2022-02-17 08:31:10|22.09|21.89|22.08|21.88|22.09|21.89|22.07|21.87|6
1645086680000|2022-02-17 08:31:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|15
1645086690000|2022-02-17 08:31:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|12
1645086700000|2022-02-17 08:31:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|6
1645086710000|2022-02-17 08:31:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645086720000|2022-02-17 08:32:00|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|3
1645086730000|2022-02-17 08:32:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645086740000|2022-02-17 08:32:20|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1645086750000|2022-02-17 08:32:30|22.03|21.83|22.01|21.81|22.04|21.84|22.01|21.81|7
1645086760000|2022-02-17 08:32:40|22|21.8|21.97|21.77|22|21.8|21.97|21.77|10
1645086770000|2022-02-17 08:32:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645086780000|2022-02-17 08:33:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645086790000|2022-02-17 08:33:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1645086800000|2022-02-17 08:33:20|22.01|21.81|21.99|21.79|22.01|21.81|21.98|21.78|7
1645086810000|2022-02-17 08:33:30|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1645086820000|2022-02-17 08:33:40|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|7
1645086830000|2022-02-17 08:33:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645086840000|2022-02-17 08:34:00|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|4
1645086850000|2022-02-17 08:34:10|21.93|21.73|21.91|21.71|21.94|21.74|21.91|21.71|8
1645086860000|2022-02-17 08:34:20|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|3
1645086870000|2022-02-17 08:34:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645086880000|2022-02-17 08:34:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645086890000|2022-02-17 08:34:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645086910000|2022-02-17 08:35:10|21.95|21.75|21.93|21.73|21.95|21.75|21.92|21.72|7
1645086920000|2022-02-17 08:35:20|21.92|21.72|21.89|21.69|21.93|21.73|21.89|21.69|6
1645086930000|2022-02-17 08:35:30|21.88|21.68|21.9|21.7|21.91|21.71|21.87|21.67|17
1645086940000|2022-02-17 08:35:40|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|7
1645086950000|2022-02-17 08:35:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|10
1645086960000|2022-02-17 08:36:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1645086970000|2022-02-17 08:36:10|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|9
1645086980000|2022-02-17 08:36:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1645086990000|2022-02-17 08:36:30|21.94|21.74|21.92|21.72|21.94|21.74|21.91|21.71|7
1645087000000|2022-02-17 08:36:40|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|5
1645087010000|2022-02-17 08:36:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1645087020000|2022-02-17 08:37:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645087030000|2022-02-17 08:37:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|8
1645087040000|2022-02-17 08:37:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1645087050000|2022-02-17 08:37:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1645087060000|2022-02-17 08:37:40|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|4
1645087070000|2022-02-17 08:37:50|21.94|21.74|21.94|21.74|21.95|21.75|21.93|21.73|15
1645087080000|2022-02-17 08:38:00|21.93|21.73|21.93|21.73|21.94|21.74|21.92|21.72|13
1645087100000|2022-02-17 08:38:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645087110000|2022-02-17 08:38:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1645087120000|2022-02-17 08:38:40|21.93|21.73|21.91|21.71|21.93|21.73|21.91|21.71|3
1645087130000|2022-02-17 08:38:50|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1645087140000|2022-02-17 08:39:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1645087150000|2022-02-17 08:39:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1645087160000|2022-02-17 08:39:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1645087170000|2022-02-17 08:39:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645087190000|2022-02-17 08:39:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645087200000|2022-02-17 08:40:00|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|6
1645087210000|2022-02-17 08:40:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1645087230000|2022-02-17 08:40:30|21.94|21.74|21.95|21.75|21.96|21.76|21.94|21.74|10
1645087240000|2022-02-17 08:40:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645087250000|2022-02-17 08:40:50|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|5
1645087260000|2022-02-17 08:41:00|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1645087270000|2022-02-17 08:41:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645087280000|2022-02-17 08:41:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1645087290000|2022-02-17 08:41:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645087300000|2022-02-17 08:41:40|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|5
1645087310000|2022-02-17 08:41:50|21.95|21.75|21.98|21.78|21.99|21.79|21.94|21.74|13
1645087320000|2022-02-17 08:42:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645087330000|2022-02-17 08:42:10|22|21.8|22|21.8|22|21.8|21.99|21.79|7
1645087340000|2022-02-17 08:42:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645087350000|2022-02-17 08:42:30|22|21.8|22|21.8|22|21.8|21.99|21.79|9
1645087360000|2022-02-17 08:42:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645087370000|2022-02-17 08:42:50|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1645087380000|2022-02-17 08:43:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645087390000|2022-02-17 08:43:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1645087400000|2022-02-17 08:43:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|6
1645087410000|2022-02-17 08:43:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1645087420000|2022-02-17 08:43:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645087430000|2022-02-17 08:43:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645087440000|2022-02-17 08:44:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645087450000|2022-02-17 08:44:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645087460000|2022-02-17 08:44:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645087470000|2022-02-17 08:44:30|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1645087480000|2022-02-17 08:44:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1645087490000|2022-02-17 08:44:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1645087500000|2022-02-17 08:45:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645087510000|2022-02-17 08:45:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645087520000|2022-02-17 08:45:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1645087530000|2022-02-17 08:45:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1645087540000|2022-02-17 08:45:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645087550000|2022-02-17 08:45:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645087560000|2022-02-17 08:46:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645087570000|2022-02-17 08:46:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645087580000|2022-02-17 08:46:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645087590000|2022-02-17 08:46:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645087600000|2022-02-17 08:46:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645087610000|2022-02-17 08:46:50|22.04|21.84|22.02|21.82|22.04|21.84|22.02|21.82|5
1645087620000|2022-02-17 08:47:00|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1645087630000|2022-02-17 08:47:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|8
1645087640000|2022-02-17 08:47:20|22.02|21.82|22.01|21.81|22.02|21.82|22|21.8|4
1645087650000|2022-02-17 08:47:30|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1645087660000|2022-02-17 08:47:40|22|21.8|22.01|21.81|22.02|21.82|22|21.8|4
1645087670000|2022-02-17 08:47:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1645087680000|2022-02-17 08:48:00|22.02|21.82|22.04|21.84|22.04|21.84|22.01|21.81|11
1645087690000|2022-02-17 08:48:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1645087700000|2022-02-17 08:48:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645087710000|2022-02-17 08:48:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645087750000|2022-02-17 08:49:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|4
1645087760000|2022-02-17 08:49:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645087770000|2022-02-17 08:49:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645087790000|2022-02-17 08:49:50|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|11
1645087800000|2022-02-17 08:50:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1645087810000|2022-02-17 08:50:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645087820000|2022-02-17 08:50:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|9
1645087830000|2022-02-17 08:50:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645087860000|2022-02-17 08:51:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|6
1645087870000|2022-02-17 08:51:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645087890000|2022-02-17 08:51:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645087900000|2022-02-17 08:51:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645087910000|2022-02-17 08:51:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1645087930000|2022-02-17 08:52:10|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1645087940000|2022-02-17 08:52:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645087950000|2022-02-17 08:52:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645087970000|2022-02-17 08:52:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645088000000|2022-02-17 08:53:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645088010000|2022-02-17 08:53:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1645088020000|2022-02-17 08:53:40|22.11|21.91|22.11|21.91|22.12|21.92|22.1|21.9|5
1645088050000|2022-02-17 08:54:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1645088060000|2022-02-17 08:54:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1645088080000|2022-02-17 08:54:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645088090000|2022-02-17 08:54:50|22.09|21.89|22.11|21.91|22.11|21.91|22.09|21.89|5
1645088100000|2022-02-17 08:55:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1645088110000|2022-02-17 08:55:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645088120000|2022-02-17 08:55:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1645088160000|2022-02-17 08:56:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645088170000|2022-02-17 08:56:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645088180000|2022-02-17 08:56:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1645088190000|2022-02-17 08:56:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645088200000|2022-02-17 08:56:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645088210000|2022-02-17 08:56:50|22.09|21.89|22.12|21.92|22.12|21.92|22.09|21.89|6
1645088220000|2022-02-17 08:57:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645088230000|2022-02-17 08:57:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645088240000|2022-02-17 08:57:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1645088250000|2022-02-17 08:57:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1645088260000|2022-02-17 08:57:40|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1645088270000|2022-02-17 08:57:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645088280000|2022-02-17 08:58:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1645088290000|2022-02-17 08:58:10|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|10
1645088300000|2022-02-17 08:58:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1645088310000|2022-02-17 08:58:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645088320000|2022-02-17 08:58:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645088340000|2022-02-17 08:59:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1645088350000|2022-02-17 08:59:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1645088360000|2022-02-17 08:59:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|7
1645088370000|2022-02-17 08:59:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1645088400000|2022-02-17 09:00:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645088410000|2022-02-17 09:00:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1645088420000|2022-02-17 09:00:20|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1645088430000|2022-02-17 09:00:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1645088440000|2022-02-17 09:00:40|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|3
1645088450000|2022-02-17 09:00:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1645088460000|2022-02-17 09:01:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1645088470000|2022-02-17 09:01:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1645088480000|2022-02-17 09:01:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1645088490000|2022-02-17 09:01:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1645088500000|2022-02-17 09:01:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1645088530000|2022-02-17 09:02:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1645088560000|2022-02-17 09:02:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1645088570000|2022-02-17 09:02:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|15
1645088580000|2022-02-17 09:03:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1645088590000|2022-02-17 09:03:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1645088600000|2022-02-17 09:03:20|22.16|21.96|22.17|21.97|22.18|21.98|22.16|21.96|6
1645088610000|2022-02-17 09:03:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1645088620000|2022-02-17 09:03:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1645088630000|2022-02-17 09:03:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1645088640000|2022-02-17 09:04:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1645088670000|2022-02-17 09:04:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645088680000|2022-02-17 09:04:40|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|6
1645088690000|2022-02-17 09:04:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|14
1645088700000|2022-02-17 09:05:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1645088710000|2022-02-17 09:05:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|7
1645088720000|2022-02-17 09:05:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1645088730000|2022-02-17 09:05:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645088760000|2022-02-17 09:06:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645088770000|2022-02-17 09:06:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1645088780000|2022-02-17 09:06:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1645088790000|2022-02-17 09:06:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645088800000|2022-02-17 09:06:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645088810000|2022-02-17 09:06:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645088820000|2022-02-17 09:07:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645088840000|2022-02-17 09:07:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1645088850000|2022-02-17 09:07:30|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|4
1645088860000|2022-02-17 09:07:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645088900000|2022-02-17 09:08:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645088910000|2022-02-17 09:08:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|7
1645088920000|2022-02-17 09:08:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1645088930000|2022-02-17 09:08:50|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1645088940000|2022-02-17 09:09:00|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645088960000|2022-02-17 09:09:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1645088970000|2022-02-17 09:09:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1645088980000|2022-02-17 09:09:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645089000000|2022-02-17 09:10:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1645089010000|2022-02-17 09:10:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645089020000|2022-02-17 09:10:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645089030000|2022-02-17 09:10:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645089040000|2022-02-17 09:10:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645089130000|2022-02-17 09:12:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645089150000|2022-02-17 09:12:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645089160000|2022-02-17 09:12:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645089170000|2022-02-17 09:12:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1645089180000|2022-02-17 09:13:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645089190000|2022-02-17 09:13:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|14
1645089240000|2022-02-17 09:14:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1645089250000|2022-02-17 09:14:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645089260000|2022-02-17 09:14:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645089350000|2022-02-17 09:15:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645089360000|2022-02-17 09:16:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645089440000|2022-02-17 09:17:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|11
1645089450000|2022-02-17 09:17:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645089460000|2022-02-17 09:17:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1645089470000|2022-02-17 09:17:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|6
1645089500000|2022-02-17 09:18:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645089510000|2022-02-17 09:18:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|9
1645089520000|2022-02-17 09:18:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1645089530000|2022-02-17 09:18:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645089560000|2022-02-17 09:19:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1645089570000|2022-02-17 09:19:30|22.1|21.9|22.08|21.88|22.11|21.91|22.08|21.88|11
1645089580000|2022-02-17 09:19:40|22.09|21.89|22.03|21.83|22.09|21.89|22.03|21.83|20
1645089590000|2022-02-17 09:19:50|22.04|21.84|22.04|21.84|22.06|21.86|22.04|21.84|5
1645089600000|2022-02-17 09:20:00|22.05|21.85|22.03|21.83|22.05|21.85|22.02|21.82|8
1645089610000|2022-02-17 09:20:10|22.02|21.82|22.01|21.81|22.03|21.83|22.01|21.81|12
1645089620000|2022-02-17 09:20:20|22|21.8|21.98|21.78|22|21.8|21.97|21.77|11
1645089630000|2022-02-17 09:20:30|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|12
1645089640000|2022-02-17 09:20:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645089650000|2022-02-17 09:20:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645089660000|2022-02-17 09:21:00|21.95|21.75|21.92|21.72|21.95|21.75|21.9|21.7|11
1645089670000|2022-02-17 09:21:10|21.91|21.71|21.9|21.7|21.92|21.72|21.89|21.69|10
1645089680000|2022-02-17 09:21:20|21.89|21.69|21.91|21.71|21.91|21.71|21.89|21.69|13
1645089690000|2022-02-17 09:21:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|6
1645089700000|2022-02-17 09:21:40|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|6
1645089710000|2022-02-17 09:21:50|21.9|21.7|21.92|21.72|21.93|21.73|21.9|21.7|11
1645089720000|2022-02-17 09:22:00|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|4
1645089730000|2022-02-17 09:22:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1645089740000|2022-02-17 09:22:20|21.9|21.7|21.92|21.72|21.92|21.72|21.9|21.7|7
1645089750000|2022-02-17 09:22:30|21.93|21.73|21.93|21.73|21.94|21.74|21.92|21.72|9
1645089760000|2022-02-17 09:22:40|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|6
1645089770000|2022-02-17 09:22:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645089780000|2022-02-17 09:23:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645089790000|2022-02-17 09:23:10|21.96|21.76|21.94|21.74|21.96|21.76|21.94|21.74|7
1645089800000|2022-02-17 09:23:20|21.95|21.75|21.93|21.73|21.95|21.75|21.92|21.72|9
1645089810000|2022-02-17 09:23:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645089820000|2022-02-17 09:23:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645089830000|2022-02-17 09:23:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1645089840000|2022-02-17 09:24:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645089850000|2022-02-17 09:24:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|12
1645089860000|2022-02-17 09:24:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645089870000|2022-02-17 09:24:30|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|16
1645089880000|2022-02-17 09:24:40|21.99|21.79|22|21.8|22.01|21.81|21.98|21.78|6
1645089890000|2022-02-17 09:24:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645089900000|2022-02-17 09:25:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645089910000|2022-02-17 09:25:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645089930000|2022-02-17 09:25:30|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645089940000|2022-02-17 09:25:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645089950000|2022-02-17 09:25:50|21.98|21.78|21.99|21.79|22|21.8|21.98|21.78|4
1645089960000|2022-02-17 09:26:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645089970000|2022-02-17 09:26:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645089980000|2022-02-17 09:26:20|22|21.8|21.98|21.78|22|21.8|21.98|21.78|3
1645089990000|2022-02-17 09:26:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645090000000|2022-02-17 09:26:40|21.96|21.76|21.96|21.76|21.97|21.77|21.95|21.75|9
1645090010000|2022-02-17 09:26:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1645090020000|2022-02-17 09:27:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645090040000|2022-02-17 09:27:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645090050000|2022-02-17 09:27:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1645090060000|2022-02-17 09:27:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1645090070000|2022-02-17 09:27:50|21.96|21.76|21.98|21.78|21.98|21.78|21.96|21.76|11
1645090080000|2022-02-17 09:28:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645090090000|2022-02-17 09:28:10|22|21.8|21.99|21.79|22|21.8|21.98|21.78|8
1645090100000|2022-02-17 09:28:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1645090110000|2022-02-17 09:28:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1645090120000|2022-02-17 09:28:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1645090140000|2022-02-17 09:29:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645090150000|2022-02-17 09:29:10|22.02|21.82|22.03|21.83|22.03|21.83|22.01|21.81|6
1645090170000|2022-02-17 09:29:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|13
1645090180000|2022-02-17 09:29:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1645090190000|2022-02-17 09:29:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1645090200000|2022-02-17 09:30:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645090240000|2022-02-17 09:30:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1645090250000|2022-02-17 09:30:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|9
1645090290000|2022-02-17 09:31:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645090300000|2022-02-17 09:31:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1645090310000|2022-02-17 09:31:50|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1645090320000|2022-02-17 09:32:00|22.03|21.83|22.01|21.81|22.03|21.83|22.01|21.81|3
1645090330000|2022-02-17 09:32:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645090340000|2022-02-17 09:32:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|9
1645090350000|2022-02-17 09:32:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645090360000|2022-02-17 09:32:40|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1645090390000|2022-02-17 09:33:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1645090400000|2022-02-17 09:33:20|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645090410000|2022-02-17 09:33:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645090420000|2022-02-17 09:33:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645090440000|2022-02-17 09:34:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1645090450000|2022-02-17 09:34:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|11
1645090460000|2022-02-17 09:34:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1645090470000|2022-02-17 09:34:30|22.03|21.83|22.04|21.84|22.05|21.85|22.03|21.83|12
1645090480000|2022-02-17 09:34:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645090490000|2022-02-17 09:34:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645090500000|2022-02-17 09:35:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1645090510000|2022-02-17 09:35:10|22.01|21.81|22|21.8|22.02|21.82|22|21.8|4
1645090520000|2022-02-17 09:35:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645090530000|2022-02-17 09:35:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645090540000|2022-02-17 09:35:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645090550000|2022-02-17 09:35:50|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1645090560000|2022-02-17 09:36:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645090570000|2022-02-17 09:36:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645090580000|2022-02-17 09:36:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1645090600000|2022-02-17 09:36:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645090620000|2022-02-17 09:37:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645090630000|2022-02-17 09:37:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645090640000|2022-02-17 09:37:20|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645090650000|2022-02-17 09:37:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645090670000|2022-02-17 09:37:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645090680000|2022-02-17 09:38:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645090710000|2022-02-17 09:38:30|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|6
1645090730000|2022-02-17 09:38:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645090750000|2022-02-17 09:39:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645090760000|2022-02-17 09:39:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645090790000|2022-02-17 09:39:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645090800000|2022-02-17 09:40:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|8
1645090810000|2022-02-17 09:40:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645090820000|2022-02-17 09:40:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645090840000|2022-02-17 09:40:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645090860000|2022-02-17 09:41:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645090870000|2022-02-17 09:41:10|21.98|21.78|22|21.8|22|21.8|21.98|21.78|3
1645090880000|2022-02-17 09:41:20|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|7
1645090890000|2022-02-17 09:41:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645090910000|2022-02-17 09:41:50|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|5
1645090920000|2022-02-17 09:42:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1645090930000|2022-02-17 09:42:10|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|9
1645090940000|2022-02-17 09:42:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|9
1645090950000|2022-02-17 09:42:30|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|13
1645090960000|2022-02-17 09:42:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|13
1645090970000|2022-02-17 09:42:50|22.02|21.82|22|21.8|22.02|21.82|22|21.8|5
1645090980000|2022-02-17 09:43:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645090990000|2022-02-17 09:43:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645091010000|2022-02-17 09:43:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645091030000|2022-02-17 09:43:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645091040000|2022-02-17 09:44:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645091050000|2022-02-17 09:44:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645091060000|2022-02-17 09:44:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645091070000|2022-02-17 09:44:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645091100000|2022-02-17 09:45:00|21.96|21.76|21.94|21.74|21.96|21.76|21.94|21.74|3
1645091110000|2022-02-17 09:45:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1645091120000|2022-02-17 09:45:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645091130000|2022-02-17 09:45:30|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|4
1645091150000|2022-02-17 09:45:50|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|7
1645091160000|2022-02-17 09:46:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645091180000|2022-02-17 09:46:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645091190000|2022-02-17 09:46:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645091200000|2022-02-17 09:46:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645091210000|2022-02-17 09:46:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645091220000|2022-02-17 09:47:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645091240000|2022-02-17 09:47:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645091250000|2022-02-17 09:47:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645091270000|2022-02-17 09:47:50|21.99|21.79|22|21.8|22|21.8|21.98|21.78|10
1645091280000|2022-02-17 09:48:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645091300000|2022-02-17 09:48:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645091310000|2022-02-17 09:48:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645091320000|2022-02-17 09:48:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|3
1645091330000|2022-02-17 09:48:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|4
1645091340000|2022-02-17 09:49:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645091350000|2022-02-17 09:49:10|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645091400000|2022-02-17 09:50:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645091410000|2022-02-17 09:50:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645091420000|2022-02-17 09:50:20|22|21.8|21.99|21.79|22|21.8|21.99|21.79|6
1645091430000|2022-02-17 09:50:30|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645091510000|2022-02-17 09:51:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645091520000|2022-02-17 09:52:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1645091530000|2022-02-17 09:52:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645091570000|2022-02-17 09:52:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1645091580000|2022-02-17 09:53:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1645091600000|2022-02-17 09:53:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1645091610000|2022-02-17 09:53:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1645091630000|2022-02-17 09:53:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645091640000|2022-02-17 09:54:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645091670000|2022-02-17 09:54:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645091700000|2022-02-17 09:55:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645091760000|2022-02-17 09:56:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645091790000|2022-02-17 09:56:30|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1645091800000|2022-02-17 09:56:40|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645091820000|2022-02-17 09:57:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645091860000|2022-02-17 09:57:40|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|5
1645091870000|2022-02-17 09:57:50|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645091880000|2022-02-17 09:58:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645091890000|2022-02-17 09:58:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645091900000|2022-02-17 09:58:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645091910000|2022-02-17 09:58:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1645091930000|2022-02-17 09:58:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645091940000|2022-02-17 09:59:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645091980000|2022-02-17 09:59:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645091990000|2022-02-17 09:59:50|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|6
1645092000000|2022-02-17 10:00:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645092020000|2022-02-17 10:00:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1645092030000|2022-02-17 10:00:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1645092080000|2022-02-17 10:01:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645092090000|2022-02-17 10:01:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645092100000|2022-02-17 10:01:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645092110000|2022-02-17 10:01:50|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|9
1645092120000|2022-02-17 10:02:00|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1645092130000|2022-02-17 10:02:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645092160000|2022-02-17 10:02:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645092180000|2022-02-17 10:03:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1645092190000|2022-02-17 10:03:10|22.01|21.81|22.05|21.85|22.05|21.85|22.01|21.81|5
1645092200000|2022-02-17 10:03:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645092210000|2022-02-17 10:03:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1645092220000|2022-02-17 10:03:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1645092230000|2022-02-17 10:03:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645092240000|2022-02-17 10:04:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1645092250000|2022-02-17 10:04:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645092260000|2022-02-17 10:04:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1645092270000|2022-02-17 10:04:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1645092310000|2022-02-17 10:05:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1645092320000|2022-02-17 10:05:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1645092330000|2022-02-17 10:05:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645092340000|2022-02-17 10:05:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1645092350000|2022-02-17 10:05:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645092380000|2022-02-17 10:06:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645092400000|2022-02-17 10:06:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645092410000|2022-02-17 10:06:50|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645092460000|2022-02-17 10:07:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645092470000|2022-02-17 10:07:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645092480000|2022-02-17 10:08:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645092500000|2022-02-17 10:08:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1645092530000|2022-02-17 10:08:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1645092540000|2022-02-17 10:09:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645092550000|2022-02-17 10:09:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645092560000|2022-02-17 10:09:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645092580000|2022-02-17 10:09:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645092590000|2022-02-17 10:09:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645092600000|2022-02-17 10:10:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1645092610000|2022-02-17 10:10:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645092630000|2022-02-17 10:10:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645092640000|2022-02-17 10:10:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645092650000|2022-02-17 10:10:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645092660000|2022-02-17 10:11:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1645092680000|2022-02-17 10:11:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1645092700000|2022-02-17 10:11:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645092710000|2022-02-17 10:11:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645092720000|2022-02-17 10:12:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645092740000|2022-02-17 10:12:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645092750000|2022-02-17 10:12:30|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1645092760000|2022-02-17 10:12:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|9
1645092770000|2022-02-17 10:12:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1645092780000|2022-02-17 10:13:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1645092790000|2022-02-17 10:13:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1645092800000|2022-02-17 10:13:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|5
1645092810000|2022-02-17 10:13:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645092820000|2022-02-17 10:13:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1645092830000|2022-02-17 10:13:50|22.13|21.93|22.14|21.94|22.15|21.95|22.13|21.93|6
1645092840000|2022-02-17 10:14:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645092850000|2022-02-17 10:14:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1645092860000|2022-02-17 10:14:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1645092870000|2022-02-17 10:14:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1645092880000|2022-02-17 10:14:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1645092890000|2022-02-17 10:14:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1645092900000|2022-02-17 10:15:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1645092930000|2022-02-17 10:15:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1645092950000|2022-02-17 10:15:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645092960000|2022-02-17 10:16:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1645092970000|2022-02-17 10:16:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645092980000|2022-02-17 10:16:20|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1645092990000|2022-02-17 10:16:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1645093020000|2022-02-17 10:17:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1645093030000|2022-02-17 10:17:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1645093040000|2022-02-17 10:17:20|22.12|21.92|22.1|21.9|22.12|21.92|22.1|21.9|5
1645093050000|2022-02-17 10:17:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1645093060000|2022-02-17 10:17:40|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|5
1645093070000|2022-02-17 10:17:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1645093080000|2022-02-17 10:18:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1645093090000|2022-02-17 10:18:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645093120000|2022-02-17 10:18:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1645093140000|2022-02-17 10:19:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1645093170000|2022-02-17 10:19:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1645093200000|2022-02-17 10:20:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1645093210000|2022-02-17 10:20:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645093220000|2022-02-17 10:20:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|7
1645093260000|2022-02-17 10:21:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1645093290000|2022-02-17 10:21:30|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1645093300000|2022-02-17 10:21:40|22.09|21.89|22.08|21.88|22.09|21.89|22.07|21.87|4
1645093370000|2022-02-17 10:22:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645093380000|2022-02-17 10:23:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1645093390000|2022-02-17 10:23:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645093420000|2022-02-17 10:23:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1645093460000|2022-02-17 10:24:20|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1645093470000|2022-02-17 10:24:30|22.02|21.82|22.05|21.85|22.05|21.85|22.02|21.82|7
1645093480000|2022-02-17 10:24:40|22.04|21.84|22.06|21.86|22.06|21.86|22.04|21.84|3
1645093490000|2022-02-17 10:24:50|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1645093500000|2022-02-17 10:25:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645093540000|2022-02-17 10:25:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645093570000|2022-02-17 10:26:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645093580000|2022-02-17 10:26:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645093610000|2022-02-17 10:26:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1645093620000|2022-02-17 10:27:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1645093630000|2022-02-17 10:27:10|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|5
1645093640000|2022-02-17 10:27:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1645093650000|2022-02-17 10:27:30|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|4
1645093660000|2022-02-17 10:27:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645093670000|2022-02-17 10:27:50|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1645093680000|2022-02-17 10:28:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1645093710000|2022-02-17 10:28:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645093730000|2022-02-17 10:28:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645093740000|2022-02-17 10:29:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1645093760000|2022-02-17 10:29:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1645093770000|2022-02-17 10:29:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1645093780000|2022-02-17 10:29:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1645093820000|2022-02-17 10:30:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1645093890000|2022-02-17 10:31:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645093900000|2022-02-17 10:31:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1645093910000|2022-02-17 10:31:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|11
1645093920000|2022-02-17 10:32:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1645093940000|2022-02-17 10:32:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645093950000|2022-02-17 10:32:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1645093960000|2022-02-17 10:32:40|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1645094000000|2022-02-17 10:33:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1645094010000|2022-02-17 10:33:30|22.04|21.84|22.03|21.83|22.05|21.85|22.03|21.83|4
1645094030000|2022-02-17 10:33:50|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1645094040000|2022-02-17 10:34:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645094050000|2022-02-17 10:34:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645094060000|2022-02-17 10:34:20|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645094070000|2022-02-17 10:34:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1645094080000|2022-02-17 10:34:40|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1645094090000|2022-02-17 10:34:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645094100000|2022-02-17 10:35:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645094110000|2022-02-17 10:35:10|22.01|21.81|22|21.8|22.01|21.81|21.99|21.79|4
1645094140000|2022-02-17 10:35:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645094190000|2022-02-17 10:36:30|21.98|21.78|21.97|21.77|21.99|21.79|21.97|21.77|4
1645094200000|2022-02-17 10:36:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|7
1645094210000|2022-02-17 10:36:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645094230000|2022-02-17 10:37:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1645094240000|2022-02-17 10:37:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|11
1645094250000|2022-02-17 10:37:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1645094260000|2022-02-17 10:37:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1645094270000|2022-02-17 10:37:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1645094280000|2022-02-17 10:38:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645094320000|2022-02-17 10:38:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645094350000|2022-02-17 10:39:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645094380000|2022-02-17 10:39:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645094390000|2022-02-17 10:39:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645094430000|2022-02-17 10:40:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1645094450000|2022-02-17 10:40:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645094460000|2022-02-17 10:41:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645094470000|2022-02-17 10:41:10|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|9
1645094480000|2022-02-17 10:41:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1645094510000|2022-02-17 10:41:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645094520000|2022-02-17 10:42:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645094560000|2022-02-17 10:42:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645094570000|2022-02-17 10:42:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645094580000|2022-02-17 10:43:00|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1645094590000|2022-02-17 10:43:10|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645094610000|2022-02-17 10:43:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645094620000|2022-02-17 10:43:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645094660000|2022-02-17 10:44:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645094670000|2022-02-17 10:44:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645094680000|2022-02-17 10:44:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|5
1645094690000|2022-02-17 10:44:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645094700000|2022-02-17 10:45:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645094710000|2022-02-17 10:45:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645094720000|2022-02-17 10:45:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1645094730000|2022-02-17 10:45:30|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|6
1645094740000|2022-02-17 10:45:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645094750000|2022-02-17 10:45:50|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645094770000|2022-02-17 10:46:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645094800000|2022-02-17 10:46:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645094820000|2022-02-17 10:47:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645094830000|2022-02-17 10:47:10|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1645094840000|2022-02-17 10:47:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1645094850000|2022-02-17 10:47:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645094860000|2022-02-17 10:47:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|9
1645094870000|2022-02-17 10:47:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645094880000|2022-02-17 10:48:00|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|4
1645094890000|2022-02-17 10:48:10|21.94|21.74|21.93|21.73|21.95|21.75|21.93|21.73|12
1645094900000|2022-02-17 10:48:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1645094920000|2022-02-17 10:48:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645094940000|2022-02-17 10:49:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645094960000|2022-02-17 10:49:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645094970000|2022-02-17 10:49:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1645094980000|2022-02-17 10:49:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|10
1645095010000|2022-02-17 10:50:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645095030000|2022-02-17 10:50:30|21.93|21.73|21.93|21.73|21.94|21.74|21.92|21.72|11
1645095050000|2022-02-17 10:50:50|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|8
1645095060000|2022-02-17 10:51:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645095070000|2022-02-17 10:51:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645095090000|2022-02-17 10:51:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645095100000|2022-02-17 10:51:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645095110000|2022-02-17 10:51:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645095120000|2022-02-17 10:52:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645095130000|2022-02-17 10:52:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645095150000|2022-02-17 10:52:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645095170000|2022-02-17 10:52:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645095190000|2022-02-17 10:53:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645095210000|2022-02-17 10:53:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1645095230000|2022-02-17 10:53:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645095270000|2022-02-17 10:54:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645095300000|2022-02-17 10:55:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645095310000|2022-02-17 10:55:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1645095320000|2022-02-17 10:55:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1645095330000|2022-02-17 10:55:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|10
1645095340000|2022-02-17 10:55:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645095350000|2022-02-17 10:55:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645095360000|2022-02-17 10:56:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1645095370000|2022-02-17 10:56:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1645095380000|2022-02-17 10:56:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1645095390000|2022-02-17 10:56:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|6
1645095400000|2022-02-17 10:56:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1645095410000|2022-02-17 10:56:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645095420000|2022-02-17 10:57:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645095430000|2022-02-17 10:57:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645095450000|2022-02-17 10:57:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|11
1645095460000|2022-02-17 10:57:40|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|4
1645095470000|2022-02-17 10:57:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1645095480000|2022-02-17 10:58:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645095490000|2022-02-17 10:58:10|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|7
1645095500000|2022-02-17 10:58:20|21.85|21.65|21.84|21.64|21.85|21.65|21.83|21.63|6
1645095510000|2022-02-17 10:58:30|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|3
1645095520000|2022-02-17 10:58:40|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|5
1645095530000|2022-02-17 10:58:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645095540000|2022-02-17 10:59:00|21.9|21.7|21.89|21.69|21.91|21.71|21.88|21.68|7
1645095550000|2022-02-17 10:59:10|21.9|21.7|21.88|21.68|21.9|21.7|21.88|21.68|5
1645095560000|2022-02-17 10:59:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1645095570000|2022-02-17 10:59:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645095580000|2022-02-17 10:59:40|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1645095590000|2022-02-17 10:59:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1645095600000|2022-02-17 11:00:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1645095610000|2022-02-17 11:00:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645095620000|2022-02-17 11:00:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1645095630000|2022-02-17 11:00:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1645095640000|2022-02-17 11:00:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1645095650000|2022-02-17 11:00:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1645095670000|2022-02-17 11:01:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645095680000|2022-02-17 11:01:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645095690000|2022-02-17 11:01:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1645095710000|2022-02-17 11:01:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645095720000|2022-02-17 11:02:00|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|6
1645095730000|2022-02-17 11:02:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|9
1645095740000|2022-02-17 11:02:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|10
1645095750000|2022-02-17 11:02:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645095760000|2022-02-17 11:02:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|12
1645095770000|2022-02-17 11:02:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|8
1645095780000|2022-02-17 11:03:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645095810000|2022-02-17 11:03:30|21.89|21.69|21.91|21.71|21.91|21.71|21.89|21.69|7
1645095820000|2022-02-17 11:03:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|11
1645095830000|2022-02-17 11:03:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1645095840000|2022-02-17 11:04:00|21.93|21.73|21.94|21.74|21.94|21.74|21.92|21.72|8
1645095850000|2022-02-17 11:04:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1645095860000|2022-02-17 11:04:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1645095870000|2022-02-17 11:04:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645095890000|2022-02-17 11:04:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645095900000|2022-02-17 11:05:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1645095920000|2022-02-17 11:05:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645095940000|2022-02-17 11:05:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1645095950000|2022-02-17 11:05:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1645095960000|2022-02-17 11:06:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645095970000|2022-02-17 11:06:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645095980000|2022-02-17 11:06:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645096000000|2022-02-17 11:06:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645096010000|2022-02-17 11:06:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645096020000|2022-02-17 11:07:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1645096030000|2022-02-17 11:07:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1645096040000|2022-02-17 11:07:20|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645096060000|2022-02-17 11:07:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1645096070000|2022-02-17 11:07:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1645096100000|2022-02-17 11:08:20|21.83|21.63|21.82|21.62|21.83|21.63|21.81|21.61|4
1645096110000|2022-02-17 11:08:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1645096120000|2022-02-17 11:08:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1645096130000|2022-02-17 11:08:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1645096160000|2022-02-17 11:09:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645096170000|2022-02-17 11:09:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645096180000|2022-02-17 11:09:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1645096200000|2022-02-17 11:10:00|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|3
1645096220000|2022-02-17 11:10:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645096230000|2022-02-17 11:10:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645096250000|2022-02-17 11:10:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1645096260000|2022-02-17 11:11:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645096270000|2022-02-17 11:11:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096280000|2022-02-17 11:11:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645096290000|2022-02-17 11:11:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1645096300000|2022-02-17 11:11:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645096310000|2022-02-17 11:11:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645096340000|2022-02-17 11:12:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645096350000|2022-02-17 11:12:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1645096360000|2022-02-17 11:12:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096370000|2022-02-17 11:12:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645096390000|2022-02-17 11:13:10|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645096400000|2022-02-17 11:13:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1645096430000|2022-02-17 11:13:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645096440000|2022-02-17 11:14:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1645096450000|2022-02-17 11:14:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645096460000|2022-02-17 11:14:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|8
1645096470000|2022-02-17 11:14:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|9
1645096480000|2022-02-17 11:14:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645096490000|2022-02-17 11:14:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645096500000|2022-02-17 11:15:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1645096520000|2022-02-17 11:15:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096540000|2022-02-17 11:15:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645096570000|2022-02-17 11:16:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096580000|2022-02-17 11:16:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645096600000|2022-02-17 11:16:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096620000|2022-02-17 11:17:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1645096630000|2022-02-17 11:17:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1645096640000|2022-02-17 11:17:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645096670000|2022-02-17 11:17:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1645096710000|2022-02-17 11:18:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645096770000|2022-02-17 11:19:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645096800000|2022-02-17 11:20:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1645096820000|2022-02-17 11:20:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1645096830000|2022-02-17 11:20:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1645096840000|2022-02-17 11:20:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1645096860000|2022-02-17 11:21:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645096870000|2022-02-17 11:21:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645096890000|2022-02-17 11:21:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1645096950000|2022-02-17 11:22:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1645096970000|2022-02-17 11:22:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645096980000|2022-02-17 11:23:00|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1645096990000|2022-02-17 11:23:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097000000|2022-02-17 11:23:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097020000|2022-02-17 11:23:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645097030000|2022-02-17 11:23:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1645097040000|2022-02-17 11:24:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645097050000|2022-02-17 11:24:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1645097070000|2022-02-17 11:24:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|9
1645097080000|2022-02-17 11:24:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645097090000|2022-02-17 11:24:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645097110000|2022-02-17 11:25:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097120000|2022-02-17 11:25:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1645097130000|2022-02-17 11:25:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1645097140000|2022-02-17 11:25:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645097150000|2022-02-17 11:25:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097160000|2022-02-17 11:26:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1645097170000|2022-02-17 11:26:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645097180000|2022-02-17 11:26:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645097190000|2022-02-17 11:26:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1645097210000|2022-02-17 11:26:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097220000|2022-02-17 11:27:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|10
1645097230000|2022-02-17 11:27:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1645097270000|2022-02-17 11:27:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097310000|2022-02-17 11:28:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1645097330000|2022-02-17 11:28:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1645097350000|2022-02-17 11:29:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645097360000|2022-02-17 11:29:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645097390000|2022-02-17 11:29:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|8
1645097400000|2022-02-17 11:30:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097410000|2022-02-17 11:30:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645097440000|2022-02-17 11:30:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|8
1645097450000|2022-02-17 11:30:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|8
1645097460000|2022-02-17 11:31:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1645097470000|2022-02-17 11:31:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645097480000|2022-02-17 11:31:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1645097490000|2022-02-17 11:31:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1645097510000|2022-02-17 11:31:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645097520000|2022-02-17 11:32:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1645097530000|2022-02-17 11:32:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|8
1645097540000|2022-02-17 11:32:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1645097550000|2022-02-17 11:32:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645097560000|2022-02-17 11:32:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645097570000|2022-02-17 11:32:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097580000|2022-02-17 11:33:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645097590000|2022-02-17 11:33:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645097600000|2022-02-17 11:33:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097620000|2022-02-17 11:33:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645097630000|2022-02-17 11:33:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645097650000|2022-02-17 11:34:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097660000|2022-02-17 11:34:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645097680000|2022-02-17 11:34:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097690000|2022-02-17 11:34:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645097700000|2022-02-17 11:35:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645097740000|2022-02-17 11:35:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1645097750000|2022-02-17 11:35:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097810000|2022-02-17 11:36:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645097820000|2022-02-17 11:37:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|12
1645097830000|2022-02-17 11:37:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645097840000|2022-02-17 11:37:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645097890000|2022-02-17 11:38:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097900000|2022-02-17 11:38:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645097920000|2022-02-17 11:38:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645097930000|2022-02-17 11:38:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645097940000|2022-02-17 11:39:00|21.85|21.65|21.84|21.64|21.85|21.65|21.83|21.63|12
1645097950000|2022-02-17 11:39:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1645097960000|2022-02-17 11:39:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1645097980000|2022-02-17 11:39:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645097990000|2022-02-17 11:39:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1645098000000|2022-02-17 11:40:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1645098030000|2022-02-17 11:40:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1645098070000|2022-02-17 11:41:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645098110000|2022-02-17 11:41:50|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|16
1645098120000|2022-02-17 11:42:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1645098160000|2022-02-17 11:42:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1645098230000|2022-02-17 11:43:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1645098240000|2022-02-17 11:44:00|21.82|21.62|21.84|21.64|21.85|21.65|21.82|21.62|9
1645098250000|2022-02-17 11:44:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1645098280000|2022-02-17 11:44:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1645098300000|2022-02-17 11:45:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645098310000|2022-02-17 11:45:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1645098330000|2022-02-17 11:45:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|7
1645098340000|2022-02-17 11:45:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1645098400000|2022-02-17 11:46:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645098430000|2022-02-17 11:47:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1645098440000|2022-02-17 11:47:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1645098510000|2022-02-17 11:48:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1645098520000|2022-02-17 11:48:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645098540000|2022-02-17 11:49:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1645098550000|2022-02-17 11:49:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645098560000|2022-02-17 11:49:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645098580000|2022-02-17 11:49:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645098590000|2022-02-17 11:49:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645098620000|2022-02-17 11:50:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1645098650000|2022-02-17 11:50:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1645098660000|2022-02-17 11:51:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|10
1645098670000|2022-02-17 11:51:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|6
1645098680000|2022-02-17 11:51:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645098690000|2022-02-17 11:51:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645098720000|2022-02-17 11:52:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645098730000|2022-02-17 11:52:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1645098740000|2022-02-17 11:52:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1645098770000|2022-02-17 11:52:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1645098780000|2022-02-17 11:53:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645098790000|2022-02-17 11:53:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|9
1645098810000|2022-02-17 11:53:30|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|8
1645098820000|2022-02-17 11:53:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1645098830000|2022-02-17 11:53:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645098840000|2022-02-17 11:54:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645098850000|2022-02-17 11:54:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645098860000|2022-02-17 11:54:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1645098870000|2022-02-17 11:54:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1645098880000|2022-02-17 11:54:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645098890000|2022-02-17 11:54:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645098900000|2022-02-17 11:55:00|21.85|21.65|21.86|21.66|21.87|21.67|21.85|21.65|10
1645098910000|2022-02-17 11:55:10|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|11
1645098950000|2022-02-17 11:55:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1645098960000|2022-02-17 11:56:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|6
1645098970000|2022-02-17 11:56:10|21.89|21.69|21.9|21.7|21.9|21.7|21.88|21.68|4
1645098980000|2022-02-17 11:56:20|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|4
1645099000000|2022-02-17 11:56:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645099010000|2022-02-17 11:56:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1645099030000|2022-02-17 11:57:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1645099040000|2022-02-17 11:57:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645099060000|2022-02-17 11:57:40|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|8
1645099070000|2022-02-17 11:57:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1645099100000|2022-02-17 11:58:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|10
1645099110000|2022-02-17 11:58:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1645099140000|2022-02-17 11:59:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645099180000|2022-02-17 11:59:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1645099190000|2022-02-17 11:59:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645099200000|2022-02-17 12:00:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1645099210000|2022-02-17 12:00:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645099220000|2022-02-17 12:00:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645099240000|2022-02-17 12:00:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1645099260000|2022-02-17 12:01:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1645099280000|2022-02-17 12:01:20|21.88|21.68|21.91|21.71|21.91|21.71|21.88|21.68|8
1645099300000|2022-02-17 12:01:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1645099310000|2022-02-17 12:01:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645099320000|2022-02-17 12:02:00|21.93|21.73|21.91|21.71|21.93|21.73|21.9|21.7|5
1645099330000|2022-02-17 12:02:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645099340000|2022-02-17 12:02:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1645099350000|2022-02-17 12:02:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1645099360000|2022-02-17 12:02:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|7
1645099370000|2022-02-17 12:02:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645099380000|2022-02-17 12:03:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|9
1645099390000|2022-02-17 12:03:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645099400000|2022-02-17 12:03:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1645099410000|2022-02-17 12:03:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|10
1645099420000|2022-02-17 12:03:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1645099430000|2022-02-17 12:03:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645099440000|2022-02-17 12:04:00|21.94|21.74|21.93|21.73|21.94|21.74|21.92|21.72|4
1645099460000|2022-02-17 12:04:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645099470000|2022-02-17 12:04:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645099480000|2022-02-17 12:04:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645099520000|2022-02-17 12:05:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|8
1645099540000|2022-02-17 12:05:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645099550000|2022-02-17 12:05:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645099560000|2022-02-17 12:06:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645099570000|2022-02-17 12:06:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1645099580000|2022-02-17 12:06:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1645099590000|2022-02-17 12:06:30|21.95|21.75|21.94|21.74|21.95|21.75|21.93|21.73|4
1645099600000|2022-02-17 12:06:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645099630000|2022-02-17 12:07:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645099640000|2022-02-17 12:07:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645099660000|2022-02-17 12:07:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1645099670000|2022-02-17 12:07:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1645099680000|2022-02-17 12:08:00|21.93|21.73|21.95|21.75|21.95|21.75|21.93|21.73|7
1645099720000|2022-02-17 12:08:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|8
1645099730000|2022-02-17 12:08:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1645099740000|2022-02-17 12:09:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645099750000|2022-02-17 12:09:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645099760000|2022-02-17 12:09:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645099770000|2022-02-17 12:09:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1645099780000|2022-02-17 12:09:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1645099790000|2022-02-17 12:09:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645099840000|2022-02-17 12:10:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645099850000|2022-02-17 12:10:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645099860000|2022-02-17 12:11:00|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1645099870000|2022-02-17 12:11:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645099880000|2022-02-17 12:11:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645099890000|2022-02-17 12:11:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|5
1645099900000|2022-02-17 12:11:40|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645099910000|2022-02-17 12:11:50|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|4
1645099930000|2022-02-17 12:12:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645099950000|2022-02-17 12:12:30|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1645099960000|2022-02-17 12:12:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|7
1645099980000|2022-02-17 12:13:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1645099990000|2022-02-17 12:13:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645100020000|2022-02-17 12:13:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1645100030000|2022-02-17 12:13:50|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1645100040000|2022-02-17 12:14:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645100050000|2022-02-17 12:14:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645100060000|2022-02-17 12:14:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|8
1645100070000|2022-02-17 12:14:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645100080000|2022-02-17 12:14:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645100090000|2022-02-17 12:14:50|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1645100100000|2022-02-17 12:15:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645100110000|2022-02-17 12:15:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1645100140000|2022-02-17 12:15:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645100190000|2022-02-17 12:16:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645100200000|2022-02-17 12:16:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645100210000|2022-02-17 12:16:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1645100240000|2022-02-17 12:17:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645100250000|2022-02-17 12:17:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645100260000|2022-02-17 12:17:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1645100310000|2022-02-17 12:18:30|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645100320000|2022-02-17 12:18:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1645100370000|2022-02-17 12:19:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645100380000|2022-02-17 12:19:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1645100420000|2022-02-17 12:20:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|5
1645100430000|2022-02-17 12:20:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645100440000|2022-02-17 12:20:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645100450000|2022-02-17 12:20:50|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1645100470000|2022-02-17 12:21:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645100520000|2022-02-17 12:22:00|22|21.8|22|21.8|22|21.8|22|21.8|1
1645100550000|2022-02-17 12:22:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645100560000|2022-02-17 12:22:40|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1645100570000|2022-02-17 12:22:50|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1645100580000|2022-02-17 12:23:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|8
1645100590000|2022-02-17 12:23:10|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|4
1645100610000|2022-02-17 12:23:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645100620000|2022-02-17 12:23:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1645100640000|2022-02-17 12:24:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645100650000|2022-02-17 12:24:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1645100670000|2022-02-17 12:24:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645100690000|2022-02-17 12:24:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645100720000|2022-02-17 12:25:20|21.97|21.77|21.98|21.78|21.98|21.78|21.96|21.76|4
1645100730000|2022-02-17 12:25:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1645100740000|2022-02-17 12:25:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1645100750000|2022-02-17 12:25:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645100760000|2022-02-17 12:26:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1645100770000|2022-02-17 12:26:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1645100780000|2022-02-17 12:26:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645100800000|2022-02-17 12:26:40|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1645100810000|2022-02-17 12:26:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1645100820000|2022-02-17 12:27:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645100830000|2022-02-17 12:27:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1645100880000|2022-02-17 12:28:00|22|21.8|22|21.8|22.01|21.81|22|21.8|5
1645100890000|2022-02-17 12:28:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1645100910000|2022-02-17 12:28:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1645100920000|2022-02-17 12:28:40|22|21.8|21.98|21.78|22|21.8|21.98|21.78|5
1645100940000|2022-02-17 12:29:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645100950000|2022-02-17 12:29:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1645100960000|2022-02-17 12:29:20|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1645100970000|2022-02-17 12:29:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1645101000000|2022-02-17 12:30:00|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|4
1645101010000|2022-02-17 12:30:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645101020000|2022-02-17 12:30:20|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1645101050000|2022-02-17 12:30:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1645101060000|2022-02-17 12:31:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1645101070000|2022-02-17 12:31:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645101080000|2022-02-17 12:31:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645101120000|2022-02-17 12:32:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645101130000|2022-02-17 12:32:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1645101140000|2022-02-17 12:32:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645101150000|2022-02-17 12:32:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1645101160000|2022-02-17 12:32:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645101170000|2022-02-17 12:32:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1645101180000|2022-02-17 12:33:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645101190000|2022-02-17 12:33:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101200000|2022-02-17 12:33:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1645101210000|2022-02-17 12:33:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1645101220000|2022-02-17 12:33:40|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1645101240000|2022-02-17 12:34:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1645101250000|2022-02-17 12:34:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1645101260000|2022-02-17 12:34:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|4
1645101280000|2022-02-17 12:34:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1645101290000|2022-02-17 12:34:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1645101300000|2022-02-17 12:35:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645101310000|2022-02-17 12:35:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1645101330000|2022-02-17 12:35:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1645101340000|2022-02-17 12:35:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1645101350000|2022-02-17 12:35:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101360000|2022-02-17 12:36:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645101370000|2022-02-17 12:36:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645101380000|2022-02-17 12:36:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645101400000|2022-02-17 12:36:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1645101410000|2022-02-17 12:36:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101430000|2022-02-17 12:37:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645101500000|2022-02-17 12:38:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1645101510000|2022-02-17 12:38:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1645101520000|2022-02-17 12:38:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1645101530000|2022-02-17 12:38:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1645101550000|2022-02-17 12:39:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645101560000|2022-02-17 12:39:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645101600000|2022-02-17 12:40:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1645101610000|2022-02-17 12:40:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645101660000|2022-02-17 12:41:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645101670000|2022-02-17 12:41:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645101680000|2022-02-17 12:41:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101690000|2022-02-17 12:41:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645101760000|2022-02-17 12:42:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101770000|2022-02-17 12:42:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|7
1645101780000|2022-02-17 12:43:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101820000|2022-02-17 12:43:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645101840000|2022-02-17 12:44:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1645101850000|2022-02-17 12:44:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645101870000|2022-02-17 12:44:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1645101890000|2022-02-17 12:44:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1645101910000|2022-02-17 12:45:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1645101920000|2022-02-17 12:45:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1645101950000|2022-02-17 12:45:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645101960000|2022-02-17 12:46:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1645101970000|2022-02-17 12:46:10|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|5
1645101990000|2022-02-17 12:46:30|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|5
1645102000000|2022-02-17 12:46:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|9
1645102010000|2022-02-17 12:46:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1645102020000|2022-02-17 12:47:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|10
1645102040000|2022-02-17 12:47:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1645102060000|2022-02-17 12:47:40|21.98|21.78|21.96|21.76|21.98|21.78|21.96|21.76|5
1645102070000|2022-02-17 12:47:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645102080000|2022-02-17 12:48:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645102090000|2022-02-17 12:48:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645102100000|2022-02-17 12:48:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645102110000|2022-02-17 12:48:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1645102120000|2022-02-17 12:48:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1645102130000|2022-02-17 12:48:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1645102140000|2022-02-17 12:49:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1645102150000|2022-02-17 12:49:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1645102160000|2022-02-17 12:49:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645102170000|2022-02-17 12:49:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1645102180000|2022-02-17 12:49:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1645102210000|2022-02-17 12:50:10|21.94|21.74|21.93|21.73|21.95|21.75|21.93|21.73|8
1645102230000|2022-02-17 12:50:30|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|4
1645102250000|2022-02-17 12:50:50|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645102270000|2022-02-17 12:51:10|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1645102280000|2022-02-17 12:51:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1645102290000|2022-02-17 12:51:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645102300000|2022-02-17 12:51:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1645102320000|2022-02-17 12:52:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1645102330000|2022-02-17 12:52:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1645102350000|2022-02-17 12:52:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1645102360000|2022-02-17 12:52:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645102370000|2022-02-17 12:52:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1645102380000|2022-02-17 12:53:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1645102390000|2022-02-17 12:53:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1645102410000|2022-02-17 12:53:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1645102420000|2022-02-17 12:53:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1645102430000|2022-02-17 12:53:50|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|4
1645102440000|2022-02-17 12:54:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645102450000|2022-02-17 12:54:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1645102460000|2022-02-17 12:54:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645102470000|2022-02-17 12:54:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|8
1645102480000|2022-02-17 12:54:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645102490000|2022-02-17 12:54:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1645102500000|2022-02-17 12:55:00|21.87|21.67|21.85|21.65|21.87|21.67|21.85|21.65|5
1645102510000|2022-02-17 12:55:10|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|5
1645102520000|2022-02-17 12:55:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1645102530000|2022-02-17 12:55:30|21.86|21.66|21.87|21.67|21.87|21.67|21.85|21.65|8
1645102540000|2022-02-17 12:55:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1645102550000|2022-02-17 12:55:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1645102560000|2022-02-17 12:56:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1645102570000|2022-02-17 12:56:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1645102580000|2022-02-17 12:56:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1645102590000|2022-02-17 12:56:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1645102600000|2022-02-17 12:56:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1645102610000|2022-02-17 12:56:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1645102620000|2022-02-17 12:57:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1645102630000|2022-02-17 12:57:10|21.87|21.67|21.88|21.68|21.88|21.68|21.86|21.66|4
1645102640000|2022-02-17 12:57:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1645102680000|2022-02-17 12:58:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1645102710000|2022-02-17 12:58:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|8
1645102720000|2022-02-17 12:58:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1645102730000|2022-02-17 12:58:50|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|7
1645102740000|2022-02-17 12:59:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1645102750000|2022-02-17 12:59:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645102770000|2022-02-17 12:59:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1645102820000|2022-02-17 13:00:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1645102830000|2022-02-17 13:00:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1645102860000|2022-02-17 13:01:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645102900000|2022-02-17 13:01:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1645102910000|2022-02-17 13:01:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1645102920000|2022-02-17 13:02:00|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|6
1645102930000|2022-02-17 13:02:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1645102960000|2022-02-17 13:02:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|9
1645102970000|2022-02-17 13:02:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1645102990000|2022-02-17 13:03:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1645103000000|2022-02-17 13:03:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1645103010000|2022-02-17 13:03:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1645103020000|2022-02-17 13:03:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1645103030000|2022-02-17 13:03:50|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1645103040000|2022-02-17 13:04:00|21.89|21.69|21.9|21.7|21.91|21.71|21.89|21.69|8
1645103050000|2022-02-17 13:04:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1645103090000|2022-02-17 13:04:50|21.92|21.72|21.9|21.7|21.92|21.72|21.89|21.69|7
1645103100000|2022-02-17 13:05:00|21.89|21.69|21.86|21.66|21.89|21.69|21.86|21.66|12
1645103110000|2022-02-17 13:05:10|21.85|21.65|21.84|21.64|21.86|21.66|21.83|21.63|8
1645103120000|2022-02-17 13:05:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|8
1645103130000|2022-02-17 13:05:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|8
1645103140000|2022-02-17 13:05:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103150000|2022-02-17 13:05:50|21.84|21.64|21.85|21.65|21.85|21.65|21.83|21.63|6
1645103160000|2022-02-17 13:06:00|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1645103170000|2022-02-17 13:06:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645103180000|2022-02-17 13:06:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1645103200000|2022-02-17 13:06:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|13
1645103210000|2022-02-17 13:06:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1645103220000|2022-02-17 13:07:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645103230000|2022-02-17 13:07:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|10
1645103250000|2022-02-17 13:07:30|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|6
1645103260000|2022-02-17 13:07:40|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|5
1645103270000|2022-02-17 13:07:50|21.84|21.64|21.83|21.63|21.84|21.64|21.82|21.62|12
1645103280000|2022-02-17 13:08:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645103290000|2022-02-17 13:08:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645103300000|2022-02-17 13:08:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1645103310000|2022-02-17 13:08:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1645103340000|2022-02-17 13:09:00|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|11
1645103350000|2022-02-17 13:09:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103360000|2022-02-17 13:09:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1645103370000|2022-02-17 13:09:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645103380000|2022-02-17 13:09:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1645103390000|2022-02-17 13:09:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1645103400000|2022-02-17 13:10:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1645103410000|2022-02-17 13:10:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1645103430000|2022-02-17 13:10:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1645103440000|2022-02-17 13:10:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1645103470000|2022-02-17 13:11:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1645103480000|2022-02-17 13:11:20|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|8
1645103490000|2022-02-17 13:11:30|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|10
1645103500000|2022-02-17 13:11:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103520000|2022-02-17 13:12:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1645103530000|2022-02-17 13:12:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645103540000|2022-02-17 13:12:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645103550000|2022-02-17 13:12:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1645103580000|2022-02-17 13:13:00|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645103590000|2022-02-17 13:13:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|11
1645103600000|2022-02-17 13:13:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|8
1645103610000|2022-02-17 13:13:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645103630000|2022-02-17 13:13:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1645103640000|2022-02-17 13:14:00|21.84|21.64|21.83|21.63|21.85|21.65|21.83|21.63|8
1645103650000|2022-02-17 13:14:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1645103660000|2022-02-17 13:14:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103670000|2022-02-17 13:14:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1645103680000|2022-02-17 13:14:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103700000|2022-02-17 13:15:00|21.84|21.64|21.85|21.65|21.85|21.65|21.83|21.63|4
1645103710000|2022-02-17 13:15:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1645103720000|2022-02-17 13:15:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1645103740000|2022-02-17 13:15:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103800000|2022-02-17 13:16:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1645103810000|2022-02-17 13:16:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1645103820000|2022-02-17 13:17:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1645103830000|2022-02-17 13:17:10|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|6
1645103840000|2022-02-17 13:17:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1645103850000|2022-02-17 13:17:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1645103860000|2022-02-17 13:17:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1645103870000|2022-02-17 13:17:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|9
1645103880000|2022-02-17 13:18:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1645103890000|2022-02-17 13:18:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645103900000|2022-02-17 13:18:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645103910000|2022-02-17 13:18:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1645103920000|2022-02-17 13:18:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103930000|2022-02-17 13:18:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1645103940000|2022-02-17 13:19:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1645103970000|2022-02-17 13:19:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1645103990000|2022-02-17 13:19:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1645104000000|2022-02-17 13:20:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1645104010000|2022-02-17 13:20:10|21.79|21.59|21.74|21.54|21.79|21.59|21.74|21.54|14
1645104020000|2022-02-17 13:20:20|21.75|21.55|21.74|21.54|21.76|21.56|21.73|21.53|22
1645104030000|2022-02-17 13:20:30|21.75|21.55|21.76|21.56|21.77|21.57|21.74|21.54|12
1645104040000|2022-02-17 13:20:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1645104050000|2022-02-17 13:20:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1645104060000|2022-02-17 13:21:00|21.76|21.56|21.75|21.55|21.77|21.57|21.75|21.55|6
1645104070000|2022-02-17 13:21:10|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|8
1645104080000|2022-02-17 13:21:20|21.72|21.52|21.69|21.49|21.72|21.52|21.69|21.49|11
1645104090000|2022-02-17 13:21:30|21.71|21.51|21.67|21.47|21.71|21.51|21.66|21.46|20
1645104100000|2022-02-17 13:21:40|21.66|21.46|21.62|21.42|21.66|21.46|21.61|21.41|7
1645104110000|2022-02-17 13:21:50|21.61|21.41|21.62|21.42|21.62|21.42|21.59|21.39|10
1645104120000|2022-02-17 13:22:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645104130000|2022-02-17 13:22:10|21.62|21.42|21.63|21.43|21.64|21.44|21.62|21.42|16
1645104140000|2022-02-17 13:22:20|21.64|21.44|21.65|21.45|21.65|21.45|21.63|21.43|6
1645104150000|2022-02-17 13:22:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645104160000|2022-02-17 13:22:40|21.65|21.45|21.63|21.43|21.66|21.46|21.63|21.43|13
1645104170000|2022-02-17 13:22:50|21.64|21.44|21.56|21.36|21.64|21.44|21.56|21.36|11
1645104180000|2022-02-17 13:23:00|21.55|21.35|21.56|21.36|21.56|21.36|21.53|21.33|16
1645104190000|2022-02-17 13:23:10|21.55|21.35|21.58|21.38|21.58|21.38|21.55|21.35|8
1645104200000|2022-02-17 13:23:20|21.57|21.37|21.61|21.41|21.61|21.41|21.57|21.37|13
1645104210000|2022-02-17 13:23:30|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|3
1645104220000|2022-02-17 13:23:40|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|5
1645104230000|2022-02-17 13:23:50|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|10
1645104250000|2022-02-17 13:24:10|21.6|21.4|21.61|21.41|21.63|21.43|21.59|21.39|12
1645104260000|2022-02-17 13:24:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645104270000|2022-02-17 13:24:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1645104280000|2022-02-17 13:24:40|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|11
1645104290000|2022-02-17 13:24:50|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|6
1645104300000|2022-02-17 13:25:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645104310000|2022-02-17 13:25:10|21.64|21.44|21.65|21.45|21.66|21.46|21.63|21.43|6
1645104330000|2022-02-17 13:25:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1645104340000|2022-02-17 13:25:40|21.64|21.44|21.61|21.41|21.64|21.44|21.61|21.41|10
1645104350000|2022-02-17 13:25:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645104360000|2022-02-17 13:26:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645104370000|2022-02-17 13:26:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645104380000|2022-02-17 13:26:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1645104390000|2022-02-17 13:26:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645104400000|2022-02-17 13:26:40|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|3
1645104410000|2022-02-17 13:26:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1645104420000|2022-02-17 13:27:00|21.63|21.43|21.6|21.4|21.63|21.43|21.6|21.4|8
1645104430000|2022-02-17 13:27:10|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|7
1645104440000|2022-02-17 13:27:20|21.62|21.42|21.63|21.43|21.64|21.44|21.62|21.42|4
1645104450000|2022-02-17 13:27:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1645104460000|2022-02-17 13:27:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645104470000|2022-02-17 13:27:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645104480000|2022-02-17 13:28:00|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1645104490000|2022-02-17 13:28:10|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|4
1645104500000|2022-02-17 13:28:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645104510000|2022-02-17 13:28:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645104520000|2022-02-17 13:28:40|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|9
1645104540000|2022-02-17 13:29:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645104550000|2022-02-17 13:29:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1645104560000|2022-02-17 13:29:20|21.64|21.44|21.63|21.43|21.64|21.44|21.62|21.42|6
1645104570000|2022-02-17 13:29:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1645104580000|2022-02-17 13:29:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645104590000|2022-02-17 13:29:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1645104600000|2022-02-17 13:30:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1645104610000|2022-02-17 13:30:10|21.63|21.43|21.66|21.46|21.66|21.46|21.63|21.43|5
1645104620000|2022-02-17 13:30:20|21.67|21.47|21.66|21.46|21.67|21.47|21.65|21.45|4
1645104630000|2022-02-17 13:30:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645104640000|2022-02-17 13:30:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1645104650000|2022-02-17 13:30:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645104660000|2022-02-17 13:31:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1645104670000|2022-02-17 13:31:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1645104680000|2022-02-17 13:31:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1645104690000|2022-02-17 13:31:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|12
1645104710000|2022-02-17 13:31:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1645104720000|2022-02-17 13:32:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1645104730000|2022-02-17 13:32:10|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|4
1645104740000|2022-02-17 13:32:20|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|9
1645104770000|2022-02-17 13:32:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1645104780000|2022-02-17 13:33:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1645104790000|2022-02-17 13:33:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1645104810000|2022-02-17 13:33:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645104820000|2022-02-17 13:33:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1645104830000|2022-02-17 13:33:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1645104840000|2022-02-17 13:34:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1645104850000|2022-02-17 13:34:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1645104860000|2022-02-17 13:34:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1645104870000|2022-02-17 13:34:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645104880000|2022-02-17 13:34:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1645104890000|2022-02-17 13:34:50|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|4
1645104910000|2022-02-17 13:35:10|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645104920000|2022-02-17 13:35:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645104930000|2022-02-17 13:35:30|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|3
1645104940000|2022-02-17 13:35:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1645104950000|2022-02-17 13:35:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|9
1645104960000|2022-02-17 13:36:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645104970000|2022-02-17 13:36:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645104980000|2022-02-17 13:36:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1645104990000|2022-02-17 13:36:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645105000000|2022-02-17 13:36:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1645105010000|2022-02-17 13:36:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1645105030000|2022-02-17 13:37:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1645105050000|2022-02-17 13:37:30|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|4
1645105060000|2022-02-17 13:37:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1645105070000|2022-02-17 13:37:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|8
1645105080000|2022-02-17 13:38:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1645105090000|2022-02-17 13:38:10|21.7|21.5|21.7|21.5|21.7|21.5|21.68|21.48|9
1645105110000|2022-02-17 13:38:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1645105120000|2022-02-17 13:38:40|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1645105130000|2022-02-17 13:38:50|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1645105140000|2022-02-17 13:39:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1645105160000|2022-02-17 13:39:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1645105170000|2022-02-17 13:39:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645105180000|2022-02-17 13:39:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1645105190000|2022-02-17 13:39:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1645105200000|2022-02-17 13:40:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1645105210000|2022-02-17 13:40:10|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|5
1645105220000|2022-02-17 13:40:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1645105230000|2022-02-17 13:40:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645105240000|2022-02-17 13:40:40|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|6
1645105250000|2022-02-17 13:40:50|21.64|21.44|21.62|21.42|21.64|21.44|21.61|21.41|7
1645105260000|2022-02-17 13:41:00|21.61|21.41|21.63|21.43|21.63|21.43|21.61|21.41|9
1645105270000|2022-02-17 13:41:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645105280000|2022-02-17 13:41:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645105290000|2022-02-17 13:41:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645105300000|2022-02-17 13:41:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645105310000|2022-02-17 13:41:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645105320000|2022-02-17 13:42:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1645105330000|2022-02-17 13:42:10|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1645105340000|2022-02-17 13:42:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|12
1645105350000|2022-02-17 13:42:30|21.62|21.42|21.61|21.41|21.62|21.42|21.6|21.4|10
1645105360000|2022-02-17 13:42:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645105380000|2022-02-17 13:43:00|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|5
1645105390000|2022-02-17 13:43:10|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|5
1645105400000|2022-02-17 13:43:20|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|4
1645105410000|2022-02-17 13:43:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|10
1645105420000|2022-02-17 13:43:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1645105430000|2022-02-17 13:43:50|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|4
1645105440000|2022-02-17 13:44:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645105450000|2022-02-17 13:44:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1645105460000|2022-02-17 13:44:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645105470000|2022-02-17 13:44:30|21.6|21.4|21.6|21.4|21.62|21.42|21.59|21.39|11
1645105480000|2022-02-17 13:44:40|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|6
1645105490000|2022-02-17 13:44:50|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|5
1645105500000|2022-02-17 13:45:00|21.62|21.42|21.61|21.41|21.62|21.42|21.6|21.4|6
1645105510000|2022-02-17 13:45:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|7
1645105520000|2022-02-17 13:45:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1645105530000|2022-02-17 13:45:30|21.63|21.43|21.65|21.45|21.65|21.45|21.63|21.43|7
1645105540000|2022-02-17 13:45:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1645105550000|2022-02-17 13:45:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1645105560000|2022-02-17 13:46:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645105580000|2022-02-17 13:46:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645105590000|2022-02-17 13:46:30|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|14
1645105600000|2022-02-17 13:46:40|21.61|21.41|21.6|21.4|21.62|21.42|21.59|21.39|12
1645105610000|2022-02-17 13:46:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645105620000|2022-02-17 13:47:00|21.58|21.38|21.57|21.37|21.59|21.39|21.57|21.37|6
1645105630000|2022-02-17 13:47:10|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|6
1645105640000|2022-02-17 13:47:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645105650000|2022-02-17 13:47:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1645105660000|2022-02-17 13:47:40|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|7
1645105670000|2022-02-17 13:47:50|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|5
1645105680000|2022-02-17 13:48:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1645105690000|2022-02-17 13:48:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1645105700000|2022-02-17 13:48:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1645105720000|2022-02-17 13:48:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645105730000|2022-02-17 13:48:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645105740000|2022-02-17 13:49:00|21.62|21.42|21.64|21.44|21.64|21.44|21.62|21.42|7
1645105750000|2022-02-17 13:49:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|10
1645105760000|2022-02-17 13:49:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1645105770000|2022-02-17 13:49:30|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|4
1645105780000|2022-02-17 13:49:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1645105790000|2022-02-17 13:49:50|21.63|21.43|21.63|21.43|21.63|21.43|21.61|21.41|5
1645105800000|2022-02-17 13:50:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|8
1645105820000|2022-02-17 13:50:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645105830000|2022-02-17 13:50:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645105840000|2022-02-17 13:50:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1645105860000|2022-02-17 13:51:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645105870000|2022-02-17 13:51:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1645105880000|2022-02-17 13:51:20|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1645105900000|2022-02-17 13:51:40|21.64|21.44|21.64|21.44|21.65|21.45|21.63|21.43|11
1645105910000|2022-02-17 13:51:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|9
1645105920000|2022-02-17 13:52:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1645105940000|2022-02-17 13:52:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1645105950000|2022-02-17 13:52:30|21.63|21.43|21.61|21.41|21.64|21.44|21.61|21.41|5
1645105960000|2022-02-17 13:52:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645105970000|2022-02-17 13:52:50|21.6|21.4|21.59|21.39|21.6|21.4|21.58|21.38|4
1645105980000|2022-02-17 13:53:00|21.58|21.38|21.59|21.39|21.6|21.4|21.58|21.38|10
1645106000000|2022-02-17 13:53:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645106010000|2022-02-17 13:53:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645106020000|2022-02-17 13:53:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1645106030000|2022-02-17 13:53:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645106040000|2022-02-17 13:54:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645106050000|2022-02-17 13:54:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1645106060000|2022-02-17 13:54:20|21.6|21.4|21.57|21.37|21.6|21.4|21.55|21.35|12
1645106070000|2022-02-17 13:54:30|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|16
1645106080000|2022-02-17 13:54:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1645106090000|2022-02-17 13:54:50|21.56|21.36|21.56|21.36|21.57|21.37|21.55|21.35|9
1645106100000|2022-02-17 13:55:00|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|6
1645106110000|2022-02-17 13:55:10|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|3
1645106120000|2022-02-17 13:55:20|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|6
1645106130000|2022-02-17 13:55:30|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|5
1645106140000|2022-02-17 13:55:40|21.61|21.41|21.59|21.39|21.62|21.42|21.58|21.38|7
1645106150000|2022-02-17 13:55:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|10
1645106160000|2022-02-17 13:56:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1645106170000|2022-02-17 13:56:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1645106180000|2022-02-17 13:56:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1645106190000|2022-02-17 13:56:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|10
1645106210000|2022-02-17 13:56:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1645106220000|2022-02-17 13:57:00|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1645106240000|2022-02-17 13:57:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1645106260000|2022-02-17 13:57:40|21.56|21.36|21.55|21.35|21.57|21.37|21.54|21.34|10
1645106270000|2022-02-17 13:57:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1645106280000|2022-02-17 13:58:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1645106290000|2022-02-17 13:58:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1645106300000|2022-02-17 13:58:20|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|7
1645106310000|2022-02-17 13:58:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645106320000|2022-02-17 13:58:40|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|3
1645106330000|2022-02-17 13:58:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1645106340000|2022-02-17 13:59:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645106350000|2022-02-17 13:59:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1645106360000|2022-02-17 13:59:20|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|6
1645106390000|2022-02-17 13:59:50|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|8
1645106400000|2022-02-17 14:00:00|21.59|21.39|21.57|21.37|21.6|21.4|21.57|21.37|15
1645106410000|2022-02-17 14:00:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1645106420000|2022-02-17 14:00:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1645106430000|2022-02-17 14:00:30|21.57|21.37|21.59|21.39|21.59|21.39|21.57|21.37|3
1645106440000|2022-02-17 14:00:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645106450000|2022-02-17 14:00:50|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|9
1645106460000|2022-02-17 14:01:00|21.61|21.41|21.64|21.44|21.64|21.44|21.61|21.41|5
1645106470000|2022-02-17 14:01:10|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|6
1645106480000|2022-02-17 14:01:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645106490000|2022-02-17 14:01:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|12
1645106500000|2022-02-17 14:01:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645106530000|2022-02-17 14:02:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645106540000|2022-02-17 14:02:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|11
1645106550000|2022-02-17 14:02:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645106560000|2022-02-17 14:02:40|21.63|21.43|21.65|21.45|21.65|21.45|21.63|21.43|5
1645106590000|2022-02-17 14:03:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1645106600000|2022-02-17 14:03:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1645106610000|2022-02-17 14:03:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645106620000|2022-02-17 14:03:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1645106630000|2022-02-17 14:03:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1645106640000|2022-02-17 14:04:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1645106650000|2022-02-17 14:04:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1645106660000|2022-02-17 14:04:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1645106670000|2022-02-17 14:04:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1645106680000|2022-02-17 14:04:40|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|3
1645106690000|2022-02-17 14:04:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1645106700000|2022-02-17 14:05:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1645106710000|2022-02-17 14:05:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|8
1645106720000|2022-02-17 14:05:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1645106730000|2022-02-17 14:05:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645106740000|2022-02-17 14:05:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1645106750000|2022-02-17 14:05:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1645106760000|2022-02-17 14:06:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1645106770000|2022-02-17 14:06:10|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|6
1645106780000|2022-02-17 14:06:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1645106790000|2022-02-17 14:06:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1645106800000|2022-02-17 14:06:40|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|3
1645106810000|2022-02-17 14:06:50|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|5
1645106820000|2022-02-17 14:07:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1645106830000|2022-02-17 14:07:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645106840000|2022-02-17 14:07:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|9
1645106850000|2022-02-17 14:07:30|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|4
1645106860000|2022-02-17 14:07:40|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|4
1645106880000|2022-02-17 14:08:00|21.59|21.39|21.58|21.38|21.6|21.4|21.58|21.38|6
1645106890000|2022-02-17 14:08:10|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|8
1645106900000|2022-02-17 14:08:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|8
1645106910000|2022-02-17 14:08:30|21.58|21.38|21.59|21.39|21.6|21.4|21.57|21.37|6
1645106920000|2022-02-17 14:08:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645106930000|2022-02-17 14:08:50|21.62|21.42|21.63|21.43|21.63|21.43|21.61|21.41|12
1645106940000|2022-02-17 14:09:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|7
1645106950000|2022-02-17 14:09:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1645106960000|2022-02-17 14:09:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645106970000|2022-02-17 14:09:30|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|4
1645106980000|2022-02-17 14:09:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1645106990000|2022-02-17 14:09:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645107000000|2022-02-17 14:10:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645107010000|2022-02-17 14:10:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1645107020000|2022-02-17 14:10:20|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|4
1645107030000|2022-02-17 14:10:30|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|7
1645107050000|2022-02-17 14:10:50|21.6|21.4|21.6|21.4|21.62|21.42|21.6|21.4|5
1645107060000|2022-02-17 14:11:00|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|4
1645107070000|2022-02-17 14:11:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1645107080000|2022-02-17 14:11:20|21.58|21.38|21.59|21.39|21.6|21.4|21.58|21.38|4
1645107090000|2022-02-17 14:11:30|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1645107100000|2022-02-17 14:11:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645107110000|2022-02-17 14:11:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1645107130000|2022-02-17 14:12:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645107180000|2022-02-17 14:13:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645107190000|2022-02-17 14:13:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1645107200000|2022-02-17 14:13:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645107220000|2022-02-17 14:13:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645107230000|2022-02-17 14:13:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645107240000|2022-02-17 14:14:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645107250000|2022-02-17 14:14:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645107260000|2022-02-17 14:14:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1645107270000|2022-02-17 14:14:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1645107280000|2022-02-17 14:14:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1645107290000|2022-02-17 14:14:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645107300000|2022-02-17 14:15:00|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|5
1645107310000|2022-02-17 14:15:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645107320000|2022-02-17 14:15:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645107340000|2022-02-17 14:15:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645107350000|2022-02-17 14:15:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645107360000|2022-02-17 14:16:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|12
1645107370000|2022-02-17 14:16:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1645107380000|2022-02-17 14:16:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645107390000|2022-02-17 14:16:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645107400000|2022-02-17 14:16:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645107410000|2022-02-17 14:16:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645107420000|2022-02-17 14:17:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1645107430000|2022-02-17 14:17:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1645107440000|2022-02-17 14:17:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645107450000|2022-02-17 14:17:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1645107460000|2022-02-17 14:17:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1645107470000|2022-02-17 14:17:50|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1645107480000|2022-02-17 14:18:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1645107500000|2022-02-17 14:18:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1645107510000|2022-02-17 14:18:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1645107520000|2022-02-17 14:18:40|21.65|21.45|21.64|21.44|21.65|21.45|21.63|21.43|12
1645107530000|2022-02-17 14:18:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|8
1645107540000|2022-02-17 14:19:00|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1645107550000|2022-02-17 14:19:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|8
1645107560000|2022-02-17 14:19:20|21.61|21.41|21.63|21.43|21.63|21.43|21.61|21.41|2
1645107570000|2022-02-17 14:19:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1645107580000|2022-02-17 14:19:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645107590000|2022-02-17 14:19:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1645107600000|2022-02-17 14:20:00|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|7
1645107610000|2022-02-17 14:20:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1645107620000|2022-02-17 14:20:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1645107630000|2022-02-17 14:20:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1645107640000|2022-02-17 14:20:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645107650000|2022-02-17 14:20:50|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|11
1645107660000|2022-02-17 14:21:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1645107670000|2022-02-17 14:21:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645107680000|2022-02-17 14:21:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1645107690000|2022-02-17 14:21:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1645107700000|2022-02-17 14:21:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1645107710000|2022-02-17 14:21:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1645107720000|2022-02-17 14:22:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645107730000|2022-02-17 14:22:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1645107740000|2022-02-17 14:22:20|21.54|21.34|21.53|21.33|21.54|21.34|21.52|21.32|10
1645107750000|2022-02-17 14:22:30|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|8
1645107760000|2022-02-17 14:22:40|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|5
1645107770000|2022-02-17 14:22:50|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|7
1645107780000|2022-02-17 14:23:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1645107790000|2022-02-17 14:23:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645107810000|2022-02-17 14:23:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645107830000|2022-02-17 14:23:50|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|3
1645107850000|2022-02-17 14:24:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645107860000|2022-02-17 14:24:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645107870000|2022-02-17 14:24:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645107880000|2022-02-17 14:24:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645107890000|2022-02-17 14:24:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645107900000|2022-02-17 14:25:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1645107920000|2022-02-17 14:25:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1645107930000|2022-02-17 14:25:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1645107940000|2022-02-17 14:25:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1645107950000|2022-02-17 14:25:50|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|3
1645107970000|2022-02-17 14:26:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1645107980000|2022-02-17 14:26:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1645107990000|2022-02-17 14:26:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1645108000000|2022-02-17 14:26:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1645108010000|2022-02-17 14:26:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1645108020000|2022-02-17 14:27:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|5
1645108030000|2022-02-17 14:27:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1645108040000|2022-02-17 14:27:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1645108050000|2022-02-17 14:27:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1645108070000|2022-02-17 14:27:50|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|4
1645108080000|2022-02-17 14:28:00|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|5
1645108090000|2022-02-17 14:28:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1645108100000|2022-02-17 14:28:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1645108120000|2022-02-17 14:28:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1645108140000|2022-02-17 14:29:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1645108150000|2022-02-17 14:29:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1645108160000|2022-02-17 14:29:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1645108170000|2022-02-17 14:29:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1645108190000|2022-02-17 14:29:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1645108200000|2022-02-17 14:30:00|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|7
1645108210000|2022-02-17 14:30:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1645108220000|2022-02-17 14:30:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1645108230000|2022-02-17 14:30:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|11
1645108240000|2022-02-17 14:30:40|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|7
1645108250000|2022-02-17 14:30:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1645108260000|2022-02-17 14:31:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1645108270000|2022-02-17 14:31:10|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|11
1645108280000|2022-02-17 14:31:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645108290000|2022-02-17 14:31:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1645108300000|2022-02-17 14:31:40|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|10
1645108310000|2022-02-17 14:31:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1645108320000|2022-02-17 14:32:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1645108330000|2022-02-17 14:32:10|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|7
1645108340000|2022-02-17 14:32:20|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|12
1645108350000|2022-02-17 14:32:30|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645108360000|2022-02-17 14:32:40|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1645108370000|2022-02-17 14:32:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1645108380000|2022-02-17 14:33:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1645108390000|2022-02-17 14:33:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1645108410000|2022-02-17 14:33:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1645108420000|2022-02-17 14:33:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1645108430000|2022-02-17 14:33:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1645108440000|2022-02-17 14:34:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1645108450000|2022-02-17 14:34:10|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|12
1645108460000|2022-02-17 14:34:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1645108470000|2022-02-17 14:34:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1645108480000|2022-02-17 14:34:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645108490000|2022-02-17 14:34:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645108500000|2022-02-17 14:35:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1645108510000|2022-02-17 14:35:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1645108520000|2022-02-17 14:35:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|7
1645108530000|2022-02-17 14:35:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|9
1645108540000|2022-02-17 14:35:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|7
1645108550000|2022-02-17 14:35:50|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|7
1645108560000|2022-02-17 14:36:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1645108570000|2022-02-17 14:36:10|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|5
1645108580000|2022-02-17 14:36:20|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1645108590000|2022-02-17 14:36:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1645108600000|2022-02-17 14:36:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1645108610000|2022-02-17 14:36:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|10
1645108620000|2022-02-17 14:37:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645108680000|2022-02-17 14:38:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1645108690000|2022-02-17 14:38:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1645108710000|2022-02-17 14:38:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1645108720000|2022-02-17 14:38:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1645108730000|2022-02-17 14:38:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1645108740000|2022-02-17 14:39:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1645108750000|2022-02-17 14:39:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|10
1645108760000|2022-02-17 14:39:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|13
1645108770000|2022-02-17 14:39:30|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|5
1645108780000|2022-02-17 14:39:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645108790000|2022-02-17 14:39:50|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|9
1645108800000|2022-02-17 14:40:00|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|15
1645108810000|2022-02-17 14:40:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645108820000|2022-02-17 14:40:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1645108830000|2022-02-17 14:40:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1645108840000|2022-02-17 14:40:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1645108850000|2022-02-17 14:40:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1645108870000|2022-02-17 14:41:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1645108880000|2022-02-17 14:41:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1645108890000|2022-02-17 14:41:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1645108920000|2022-02-17 14:42:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1645108930000|2022-02-17 14:42:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1645108940000|2022-02-17 14:42:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1645108950000|2022-02-17 14:42:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1645108960000|2022-02-17 14:42:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1645108970000|2022-02-17 14:42:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1645108980000|2022-02-17 14:43:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1645108990000|2022-02-17 14:43:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1645109000000|2022-02-17 14:43:20|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|7
1645109010000|2022-02-17 14:43:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1645109020000|2022-02-17 14:43:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1645109030000|2022-02-17 14:43:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1645109040000|2022-02-17 14:44:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|9
1645109050000|2022-02-17 14:44:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|12
1645109060000|2022-02-17 14:44:20|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|10
1645109070000|2022-02-17 14:44:30|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|3
1645109080000|2022-02-17 14:44:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1645109090000|2022-02-17 14:44:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1645109100000|2022-02-17 14:45:00|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|7
1645109110000|2022-02-17 14:45:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1645109120000|2022-02-17 14:45:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1645109130000|2022-02-17 14:45:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1645109140000|2022-02-17 14:45:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1645109150000|2022-02-17 14:45:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1645109160000|2022-02-17 14:46:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1645109170000|2022-02-17 14:46:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1645109190000|2022-02-17 14:46:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1645109200000|2022-02-17 14:46:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1645109210000|2022-02-17 14:46:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1645109220000|2022-02-17 14:47:00|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|10
1645109230000|2022-02-17 14:47:10|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|12
1645109240000|2022-02-17 14:47:20|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|10
1645109250000|2022-02-17 14:47:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1645109260000|2022-02-17 14:47:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1645109270000|2022-02-17 14:47:50|21.51|21.31|21.53|21.33|21.53|21.33|21.5|21.3|13
1645109280000|2022-02-17 14:48:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1645109290000|2022-02-17 14:48:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1645109300000|2022-02-17 14:48:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645109310000|2022-02-17 14:48:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1645109320000|2022-02-17 14:48:40|21.52|21.32|21.51|21.31|21.53|21.33|21.51|21.31|6
1645109330000|2022-02-17 14:48:50|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|10
1645109340000|2022-02-17 14:49:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1645109350000|2022-02-17 14:49:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1645109360000|2022-02-17 14:49:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1645109370000|2022-02-17 14:49:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|13
1645109380000|2022-02-17 14:49:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1645109390000|2022-02-17 14:49:50|21.51|21.31|21.53|21.33|21.53|21.33|21.51|21.31|3
1645109400000|2022-02-17 14:50:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|11
1645109410000|2022-02-17 14:50:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1645109420000|2022-02-17 14:50:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1645109430000|2022-02-17 14:50:30|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1645109440000|2022-02-17 14:50:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1645109450000|2022-02-17 14:50:50|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1645109480000|2022-02-17 14:51:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1645109490000|2022-02-17 14:51:30|21.5|21.3|21.5|21.3|21.51|21.31|21.49|21.29|5
1645109500000|2022-02-17 14:51:40|21.49|21.29|21.47|21.27|21.5|21.3|21.47|21.27|7
1645109510000|2022-02-17 14:51:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1645109520000|2022-02-17 14:52:00|21.45|21.25|21.41|21.21|21.45|21.25|21.41|21.21|6
1645109530000|2022-02-17 14:52:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1645109540000|2022-02-17 14:52:20|21.4|21.2|21.35|21.15|21.41|21.21|21.35|21.15|8
1645109550000|2022-02-17 14:52:30|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|10
1645109560000|2022-02-17 14:52:40|21.36|21.16|21.35|21.15|21.37|21.17|21.35|21.15|8
1645109570000|2022-02-17 14:52:50|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|6
1645109580000|2022-02-17 14:53:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1645109590000|2022-02-17 14:53:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|7
1645109600000|2022-02-17 14:53:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1645109610000|2022-02-17 14:53:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1645109630000|2022-02-17 14:53:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645109640000|2022-02-17 14:54:00|21.33|21.13|21.31|21.11|21.33|21.13|21.3|21.1|5
1645109650000|2022-02-17 14:54:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645109660000|2022-02-17 14:54:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|10
1645109670000|2022-02-17 14:54:30|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|6
1645109680000|2022-02-17 14:54:40|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1645109690000|2022-02-17 14:54:50|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|5
1645109700000|2022-02-17 14:55:00|21.33|21.13|21.36|21.16|21.36|21.16|21.33|21.13|4
1645109710000|2022-02-17 14:55:10|21.35|21.15|21.35|21.15|21.36|21.16|21.34|21.14|11
1645109720000|2022-02-17 14:55:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|9
1645109730000|2022-02-17 14:55:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1645109740000|2022-02-17 14:55:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|8
1645109750000|2022-02-17 14:55:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645109760000|2022-02-17 14:56:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1645109770000|2022-02-17 14:56:10|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|5
1645109780000|2022-02-17 14:56:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645109790000|2022-02-17 14:56:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1645109800000|2022-02-17 14:56:40|21.32|21.12|21.31|21.11|21.32|21.12|21.3|21.1|4
1645109810000|2022-02-17 14:56:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|8
1645109820000|2022-02-17 14:57:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|9
1645109830000|2022-02-17 14:57:10|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|6
1645109840000|2022-02-17 14:57:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645109850000|2022-02-17 14:57:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645109870000|2022-02-17 14:57:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|10
1645109880000|2022-02-17 14:58:00|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|6
1645109890000|2022-02-17 14:58:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1645109900000|2022-02-17 14:58:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1645109910000|2022-02-17 14:58:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645109920000|2022-02-17 14:58:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645109950000|2022-02-17 14:59:10|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|4
1645109960000|2022-02-17 14:59:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1645109970000|2022-02-17 14:59:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1645109980000|2022-02-17 14:59:40|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1645109990000|2022-02-17 14:59:50|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1645110000000|2022-02-17 15:00:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|9
1645110020000|2022-02-17 15:00:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645110030000|2022-02-17 15:00:30|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|12
1645110050000|2022-02-17 15:00:50|21.39|21.19|21.4|21.2|21.41|21.21|21.39|21.19|4
1645110060000|2022-02-17 15:01:00|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|6
1645110080000|2022-02-17 15:01:20|21.38|21.18|21.4|21.2|21.4|21.2|21.38|21.18|3
1645110090000|2022-02-17 15:01:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1645110100000|2022-02-17 15:01:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|7
1645110110000|2022-02-17 15:01:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|8
1645110120000|2022-02-17 15:02:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1645110130000|2022-02-17 15:02:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|13
1645110140000|2022-02-17 15:02:20|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|8
1645110150000|2022-02-17 15:02:30|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|12
1645110160000|2022-02-17 15:02:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1645110170000|2022-02-17 15:02:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|8
1645110180000|2022-02-17 15:03:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1645110200000|2022-02-17 15:03:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1645110210000|2022-02-17 15:03:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1645110220000|2022-02-17 15:03:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1645110230000|2022-02-17 15:03:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1645110240000|2022-02-17 15:04:00|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|11
1645110250000|2022-02-17 15:04:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1645110260000|2022-02-17 15:04:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1645110280000|2022-02-17 15:04:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1645110290000|2022-02-17 15:04:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1645110300000|2022-02-17 15:05:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|6
1645110310000|2022-02-17 15:05:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1645110320000|2022-02-17 15:05:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1645110330000|2022-02-17 15:05:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1645110340000|2022-02-17 15:05:40|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|11
1645110350000|2022-02-17 15:05:50|21.41|21.21|21.42|21.22|21.43|21.23|21.41|21.21|4
1645110360000|2022-02-17 15:06:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|16
1645110370000|2022-02-17 15:06:10|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|10
1645110380000|2022-02-17 15:06:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1645110390000|2022-02-17 15:06:30|21.43|21.23|21.45|21.25|21.46|21.26|21.43|21.23|9
1645110400000|2022-02-17 15:06:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|11
1645110410000|2022-02-17 15:06:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1645110420000|2022-02-17 15:07:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|12
1645110430000|2022-02-17 15:07:10|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|4
1645110440000|2022-02-17 15:07:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1645110450000|2022-02-17 15:07:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1645110460000|2022-02-17 15:07:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1645110470000|2022-02-17 15:07:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1645110480000|2022-02-17 15:08:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1645110490000|2022-02-17 15:08:10|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|6
1645110500000|2022-02-17 15:08:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1645110510000|2022-02-17 15:08:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1645110520000|2022-02-17 15:08:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1645110530000|2022-02-17 15:08:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1645110540000|2022-02-17 15:09:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1645110550000|2022-02-17 15:09:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1645110560000|2022-02-17 15:09:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|8
1645110570000|2022-02-17 15:09:30|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1645110580000|2022-02-17 15:09:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1645110590000|2022-02-17 15:09:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1645110600000|2022-02-17 15:10:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1645110610000|2022-02-17 15:10:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1645110630000|2022-02-17 15:10:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1645110640000|2022-02-17 15:10:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1645110650000|2022-02-17 15:10:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1645110660000|2022-02-17 15:11:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1645110680000|2022-02-17 15:11:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1645110690000|2022-02-17 15:11:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1645110720000|2022-02-17 15:12:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1645110730000|2022-02-17 15:12:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1645110760000|2022-02-17 15:12:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1645110770000|2022-02-17 15:12:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1645110780000|2022-02-17 15:13:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1645110790000|2022-02-17 15:13:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1645110800000|2022-02-17 15:13:20|21.4|21.2|21.4|21.2|21.41|21.21|21.39|21.19|9
1645110810000|2022-02-17 15:13:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1645110820000|2022-02-17 15:13:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1645110830000|2022-02-17 15:13:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1645110850000|2022-02-17 15:14:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1645110860000|2022-02-17 15:14:20|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|5
1645110870000|2022-02-17 15:14:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|7
1645110880000|2022-02-17 15:14:40|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|5
1645110890000|2022-02-17 15:14:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1645110900000|2022-02-17 15:15:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1645110910000|2022-02-17 15:15:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1645110920000|2022-02-17 15:15:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1645110930000|2022-02-17 15:15:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1645110960000|2022-02-17 15:16:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1645110970000|2022-02-17 15:16:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1645110980000|2022-02-17 15:16:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1645110990000|2022-02-17 15:16:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1645111000000|2022-02-17 15:16:40|21.37|21.17|21.38|21.18|21.39|21.19|21.37|21.17|12
1645111010000|2022-02-17 15:16:50|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1645111020000|2022-02-17 15:17:00|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1645111030000|2022-02-17 15:17:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1645111040000|2022-02-17 15:17:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1645111050000|2022-02-17 15:17:30|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|8
1645111060000|2022-02-17 15:17:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|7
1645111070000|2022-02-17 15:17:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1645111080000|2022-02-17 15:18:00|21.35|21.15|21.35|21.15|21.36|21.16|21.34|21.14|5
1645111090000|2022-02-17 15:18:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1645111100000|2022-02-17 15:18:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1645111110000|2022-02-17 15:18:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645111120000|2022-02-17 15:18:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645111130000|2022-02-17 15:18:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1645111140000|2022-02-17 15:19:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1645111150000|2022-02-17 15:19:10|21.36|21.16|21.37|21.17|21.38|21.18|21.36|21.16|8
1645111160000|2022-02-17 15:19:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|16
1645111170000|2022-02-17 15:19:30|21.38|21.18|21.37|21.17|21.38|21.18|21.36|21.16|8
1645111180000|2022-02-17 15:19:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645111190000|2022-02-17 15:19:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1645111200000|2022-02-17 15:20:00|21.36|21.16|21.35|21.15|21.37|21.17|21.35|21.15|4
1645111210000|2022-02-17 15:20:10|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|6
1645111220000|2022-02-17 15:20:20|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|4
1645111230000|2022-02-17 15:20:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|9
1645111250000|2022-02-17 15:20:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1645111260000|2022-02-17 15:21:00|21.34|21.14|21.31|21.11|21.34|21.14|21.31|21.11|4
1645111270000|2022-02-17 15:21:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|8
1645111280000|2022-02-17 15:21:20|21.32|21.12|21.33|21.13|21.33|21.13|21.31|21.11|6
1645111290000|2022-02-17 15:21:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1645111300000|2022-02-17 15:21:40|21.34|21.14|21.32|21.12|21.34|21.14|21.32|21.12|5
1645111320000|2022-02-17 15:22:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|11
1645111330000|2022-02-17 15:22:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1645111350000|2022-02-17 15:22:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1645111370000|2022-02-17 15:22:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645111390000|2022-02-17 15:23:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645111400000|2022-02-17 15:23:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645111410000|2022-02-17 15:23:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1645111440000|2022-02-17 15:24:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645111460000|2022-02-17 15:24:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1645111480000|2022-02-17 15:24:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645111490000|2022-02-17 15:24:50|21.31|21.11|21.3|21.1|21.31|21.11|21.28|21.08|10
1645111500000|2022-02-17 15:25:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|7
1645111510000|2022-02-17 15:25:10|21.28|21.08|21.24|21.04|21.28|21.08|21.23|21.03|13
1645111520000|2022-02-17 15:25:20|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|5
1645111530000|2022-02-17 15:25:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|8
1645111540000|2022-02-17 15:25:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1645111550000|2022-02-17 15:25:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1645111560000|2022-02-17 15:26:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645111570000|2022-02-17 15:26:10|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|4
1645111580000|2022-02-17 15:26:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1645111590000|2022-02-17 15:26:30|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|4
1645111600000|2022-02-17 15:26:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1645111610000|2022-02-17 15:26:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1645111620000|2022-02-17 15:27:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|10
1645111640000|2022-02-17 15:27:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1645111660000|2022-02-17 15:27:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1645111670000|2022-02-17 15:27:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1645111680000|2022-02-17 15:28:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|12
1645111690000|2022-02-17 15:28:10|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1645111700000|2022-02-17 15:28:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1645111710000|2022-02-17 15:28:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|9
1645111720000|2022-02-17 15:28:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|9
1645111730000|2022-02-17 15:28:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|7
1645111740000|2022-02-17 15:29:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1645111750000|2022-02-17 15:29:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1645111760000|2022-02-17 15:29:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|7
1645111780000|2022-02-17 15:29:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645111790000|2022-02-17 15:29:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|10
1645111800000|2022-02-17 15:30:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|7
1645111820000|2022-02-17 15:30:20|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|4
1645111830000|2022-02-17 15:30:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645111840000|2022-02-17 15:30:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1645111860000|2022-02-17 15:31:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|7
1645111890000|2022-02-17 15:31:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1645111900000|2022-02-17 15:31:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|8
1645111910000|2022-02-17 15:31:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1645111920000|2022-02-17 15:32:00|21.34|21.14|21.33|21.13|21.34|21.14|21.32|21.12|7
1645111950000|2022-02-17 15:32:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645111970000|2022-02-17 15:32:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1645111980000|2022-02-17 15:33:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1645111990000|2022-02-17 15:33:10|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1645112020000|2022-02-17 15:33:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1645112030000|2022-02-17 15:33:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1645112040000|2022-02-17 15:34:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1645112050000|2022-02-17 15:34:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1645112060000|2022-02-17 15:34:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|9
1645112070000|2022-02-17 15:34:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1645112090000|2022-02-17 15:34:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645112100000|2022-02-17 15:35:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|10
1645112110000|2022-02-17 15:35:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|11
1645112120000|2022-02-17 15:35:20|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|4
1645112130000|2022-02-17 15:35:30|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|10
1645112140000|2022-02-17 15:35:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|7
1645112150000|2022-02-17 15:35:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1645112170000|2022-02-17 15:36:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1645112180000|2022-02-17 15:36:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1645112190000|2022-02-17 15:36:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1645112200000|2022-02-17 15:36:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|13
1645112210000|2022-02-17 15:36:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1645112220000|2022-02-17 15:37:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1645112230000|2022-02-17 15:37:10|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|9
1645112240000|2022-02-17 15:37:20|21.26|21.06|21.25|21.05|21.27|21.07|21.24|21.04|12
1645112250000|2022-02-17 15:37:30|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|11
1645112260000|2022-02-17 15:37:40|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|5
1645112270000|2022-02-17 15:37:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1645112280000|2022-02-17 15:38:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1645112300000|2022-02-17 15:38:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645112310000|2022-02-17 15:38:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1645112320000|2022-02-17 15:38:40|21.29|21.09|21.3|21.1|21.31|21.11|21.29|21.09|4
1645112330000|2022-02-17 15:38:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1645112340000|2022-02-17 15:39:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1645112350000|2022-02-17 15:39:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|6
1645112360000|2022-02-17 15:39:20|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|4
1645112370000|2022-02-17 15:39:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1645112380000|2022-02-17 15:39:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1645112390000|2022-02-17 15:39:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1645112400000|2022-02-17 15:40:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1645112410000|2022-02-17 15:40:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645112420000|2022-02-17 15:40:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645112430000|2022-02-17 15:40:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1645112440000|2022-02-17 15:40:40|21.33|21.13|21.31|21.11|21.33|21.13|21.31|21.11|3
1645112460000|2022-02-17 15:41:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645112470000|2022-02-17 15:41:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645112500000|2022-02-17 15:41:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1645112510000|2022-02-17 15:41:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1645112520000|2022-02-17 15:42:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1645112530000|2022-02-17 15:42:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|9
1645112560000|2022-02-17 15:42:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1645112580000|2022-02-17 15:43:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645112630000|2022-02-17 15:43:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1645112640000|2022-02-17 15:44:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|6
1645112650000|2022-02-17 15:44:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1645112670000|2022-02-17 15:44:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645112700000|2022-02-17 15:45:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1645112710000|2022-02-17 15:45:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1645112730000|2022-02-17 15:45:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645112740000|2022-02-17 15:45:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1645112750000|2022-02-17 15:45:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|6
1645112760000|2022-02-17 15:46:00|21.29|21.09|21.27|21.07|21.3|21.1|21.27|21.07|7
1645112770000|2022-02-17 15:46:10|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|6
1645112780000|2022-02-17 15:46:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1645112790000|2022-02-17 15:46:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645112800000|2022-02-17 15:46:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1645112810000|2022-02-17 15:46:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1645112820000|2022-02-17 15:47:00|21.3|21.1|21.28|21.08|21.31|21.11|21.28|21.08|7
1645112830000|2022-02-17 15:47:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1645112840000|2022-02-17 15:47:20|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|10
1645112850000|2022-02-17 15:47:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|12
1645112860000|2022-02-17 15:47:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|12
1645112870000|2022-02-17 15:47:50|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|8
1645112880000|2022-02-17 15:48:00|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|7
1645112890000|2022-02-17 15:48:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1645112900000|2022-02-17 15:48:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|10
1645112920000|2022-02-17 15:48:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1645112930000|2022-02-17 15:48:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1645112940000|2022-02-17 15:49:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|13
1645112950000|2022-02-17 15:49:10|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1645112960000|2022-02-17 15:49:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1645112970000|2022-02-17 15:49:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1645113000000|2022-02-17 15:50:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1645113020000|2022-02-17 15:50:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645113030000|2022-02-17 15:50:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1645113040000|2022-02-17 15:50:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1645113050000|2022-02-17 15:50:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1645113060000|2022-02-17 15:51:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1645113070000|2022-02-17 15:51:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645113080000|2022-02-17 15:51:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1645113090000|2022-02-17 15:51:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|10
1645113100000|2022-02-17 15:51:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1645113110000|2022-02-17 15:51:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|11
1645113120000|2022-02-17 15:52:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|13
1645113130000|2022-02-17 15:52:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1645113140000|2022-02-17 15:52:20|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|11
1645113160000|2022-02-17 15:52:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1645113170000|2022-02-17 15:52:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1645113180000|2022-02-17 15:53:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645113200000|2022-02-17 15:53:20|21.28|21.08|21.28|21.08|21.29|21.09|21.27|21.07|5
1645113210000|2022-02-17 15:53:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1645113220000|2022-02-17 15:53:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1645113240000|2022-02-17 15:54:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|13
1645113250000|2022-02-17 15:54:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1645113300000|2022-02-17 15:55:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1645113320000|2022-02-17 15:55:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1645113330000|2022-02-17 15:55:30|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645113340000|2022-02-17 15:55:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645113360000|2022-02-17 15:56:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645113380000|2022-02-17 15:56:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|8
1645113390000|2022-02-17 15:56:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1645113400000|2022-02-17 15:56:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1645113410000|2022-02-17 15:56:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1645113420000|2022-02-17 15:57:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645113430000|2022-02-17 15:57:10|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|11
1645113440000|2022-02-17 15:57:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1645113450000|2022-02-17 15:57:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1645113460000|2022-02-17 15:57:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1645113470000|2022-02-17 15:57:50|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1645113480000|2022-02-17 15:58:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1645113490000|2022-02-17 15:58:10|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|8
1645113500000|2022-02-17 15:58:20|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|11
1645113510000|2022-02-17 15:58:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|8
1645113520000|2022-02-17 15:58:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|11
1645113530000|2022-02-17 15:58:50|21.35|21.15|21.35|21.15|21.35|21.15|21.33|21.13|9
1645113540000|2022-02-17 15:59:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1645113550000|2022-02-17 15:59:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645113560000|2022-02-17 15:59:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|9
1645113570000|2022-02-17 15:59:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645113610000|2022-02-17 16:00:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645113630000|2022-02-17 16:00:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|7
1645113640000|2022-02-17 16:00:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645113650000|2022-02-17 16:00:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|7
1645113660000|2022-02-17 16:01:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1645113670000|2022-02-17 16:01:10|21.3|21.1|21.32|21.12|21.32|21.12|21.3|21.1|5
1645113690000|2022-02-17 16:01:30|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|4
1645113700000|2022-02-17 16:01:40|21.35|21.15|21.36|21.16|21.37|21.17|21.34|21.14|6
1645113710000|2022-02-17 16:01:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|12
1645113720000|2022-02-17 16:02:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645113730000|2022-02-17 16:02:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645113740000|2022-02-17 16:02:20|21.37|21.17|21.35|21.15|21.37|21.17|21.35|21.15|5
1645113750000|2022-02-17 16:02:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645113770000|2022-02-17 16:02:50|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1645113780000|2022-02-17 16:03:00|21.34|21.14|21.28|21.08|21.35|21.15|21.28|21.08|11
1645113790000|2022-02-17 16:03:10|21.29|21.09|21.26|21.06|21.29|21.09|21.25|21.05|10
1645113800000|2022-02-17 16:03:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1645113810000|2022-02-17 16:03:30|21.23|21.03|21.23|21.03|21.25|21.05|21.23|21.03|13
1645113820000|2022-02-17 16:03:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1645113830000|2022-02-17 16:03:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|6
1645113840000|2022-02-17 16:04:00|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|5
1645113850000|2022-02-17 16:04:10|21.26|21.06|21.27|21.07|21.27|21.07|21.25|21.05|4
1645113860000|2022-02-17 16:04:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1645113870000|2022-02-17 16:04:30|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|11
1645113880000|2022-02-17 16:04:40|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|7
1645113900000|2022-02-17 16:05:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1645113910000|2022-02-17 16:05:10|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|4
1645113920000|2022-02-17 16:05:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1645113930000|2022-02-17 16:05:30|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|8
1645113940000|2022-02-17 16:05:40|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|6
1645113950000|2022-02-17 16:05:50|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1645113960000|2022-02-17 16:06:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645113970000|2022-02-17 16:06:10|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1645113980000|2022-02-17 16:06:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1645113990000|2022-02-17 16:06:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1645114000000|2022-02-17 16:06:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1645114010000|2022-02-17 16:06:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1645114020000|2022-02-17 16:07:00|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|8
1645114030000|2022-02-17 16:07:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1645114080000|2022-02-17 16:08:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1645114090000|2022-02-17 16:08:10|21.26|21.06|21.24|21.04|21.27|21.07|21.24|21.04|7
1645114120000|2022-02-17 16:08:40|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1645114130000|2022-02-17 16:08:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1645114140000|2022-02-17 16:09:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1645114150000|2022-02-17 16:09:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1645114160000|2022-02-17 16:09:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|12
1645114170000|2022-02-17 16:09:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645114190000|2022-02-17 16:09:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1645114200000|2022-02-17 16:10:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1645114210000|2022-02-17 16:10:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|13
1645114220000|2022-02-17 16:10:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1645114230000|2022-02-17 16:10:30|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|10
1645114240000|2022-02-17 16:10:40|21.31|21.11|21.32|21.12|21.34|21.14|21.31|21.11|8
1645114250000|2022-02-17 16:10:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645114260000|2022-02-17 16:11:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645114270000|2022-02-17 16:11:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1645114280000|2022-02-17 16:11:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1645114290000|2022-02-17 16:11:30|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|6
1645114300000|2022-02-17 16:11:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1645114310000|2022-02-17 16:11:50|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|6
1645114320000|2022-02-17 16:12:00|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|8
1645114330000|2022-02-17 16:12:10|21.36|21.16|21.38|21.18|21.38|21.18|21.36|21.16|5
1645114340000|2022-02-17 16:12:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1645114350000|2022-02-17 16:12:30|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1645114360000|2022-02-17 16:12:40|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|5
1645114370000|2022-02-17 16:12:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1645114380000|2022-02-17 16:13:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1645114390000|2022-02-17 16:13:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1645114400000|2022-02-17 16:13:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1645114410000|2022-02-17 16:13:30|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|14
1645114420000|2022-02-17 16:13:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|8
1645114430000|2022-02-17 16:13:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1645114450000|2022-02-17 16:14:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1645114470000|2022-02-17 16:14:30|21.37|21.17|21.38|21.18|21.39|21.19|21.37|21.17|6
1645114480000|2022-02-17 16:14:40|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|7
1645114490000|2022-02-17 16:14:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1645114500000|2022-02-17 16:15:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1645114510000|2022-02-17 16:15:10|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1645114530000|2022-02-17 16:15:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1645114540000|2022-02-17 16:15:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1645114560000|2022-02-17 16:16:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1645114570000|2022-02-17 16:16:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1645114580000|2022-02-17 16:16:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1645114590000|2022-02-17 16:16:30|21.36|21.16|21.36|21.16|21.37|21.17|21.35|21.15|7
1645114600000|2022-02-17 16:16:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1645114630000|2022-02-17 16:17:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1645114650000|2022-02-17 16:17:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1645114660000|2022-02-17 16:17:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|6
1645114670000|2022-02-17 16:17:50|21.38|21.18|21.38|21.18|21.39|21.19|21.37|21.17|7
1645114680000|2022-02-17 16:18:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1645114690000|2022-02-17 16:18:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1645114710000|2022-02-17 16:18:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1645114720000|2022-02-17 16:18:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1645114740000|2022-02-17 16:19:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|8
1645114770000|2022-02-17 16:19:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1645114780000|2022-02-17 16:19:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1645114830000|2022-02-17 16:20:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1645114860000|2022-02-17 16:21:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1645114890000|2022-02-17 16:21:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1645114900000|2022-02-17 16:21:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1645114910000|2022-02-17 16:21:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1645114950000|2022-02-17 16:22:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1645114970000|2022-02-17 16:22:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1645115000000|2022-02-17 16:23:20|21.37|21.17|21.36|21.16|21.38|21.18|21.36|21.16|4
1645115020000|2022-02-17 16:23:40|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1645115040000|2022-02-17 16:24:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1645115050000|2022-02-17 16:24:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|10
1645115060000|2022-02-17 16:24:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645115070000|2022-02-17 16:24:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645115080000|2022-02-17 16:24:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1645115090000|2022-02-17 16:24:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1645115100000|2022-02-17 16:25:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1645115120000|2022-02-17 16:25:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1645115130000|2022-02-17 16:25:30|21.36|21.16|21.34|21.14|21.36|21.16|21.34|21.14|9
1645115150000|2022-02-17 16:25:50|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|8
1645115160000|2022-02-17 16:26:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645115170000|2022-02-17 16:26:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1645115180000|2022-02-17 16:26:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1645115190000|2022-02-17 16:26:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|6
1645115200000|2022-02-17 16:26:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645115210000|2022-02-17 16:26:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1645115220000|2022-02-17 16:27:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|6
1645115240000|2022-02-17 16:27:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|9
1645115250000|2022-02-17 16:27:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645115260000|2022-02-17 16:27:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1645115270000|2022-02-17 16:27:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1645115280000|2022-02-17 16:28:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645115290000|2022-02-17 16:28:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645115300000|2022-02-17 16:28:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645115310000|2022-02-17 16:28:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645115320000|2022-02-17 16:28:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1645115340000|2022-02-17 16:29:00|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|4
1645115350000|2022-02-17 16:29:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|10
1645115360000|2022-02-17 16:29:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1645115370000|2022-02-17 16:29:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645115400000|2022-02-17 16:30:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645115410000|2022-02-17 16:30:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1645115420000|2022-02-17 16:30:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645115430000|2022-02-17 16:30:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645115440000|2022-02-17 16:30:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1645115450000|2022-02-17 16:30:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1645115470000|2022-02-17 16:31:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1645115530000|2022-02-17 16:32:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1645115540000|2022-02-17 16:32:20|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1645115550000|2022-02-17 16:32:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1645115560000|2022-02-17 16:32:40|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|5
1645115580000|2022-02-17 16:33:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1645115590000|2022-02-17 16:33:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1645115600000|2022-02-17 16:33:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1645115610000|2022-02-17 16:33:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1645115620000|2022-02-17 16:33:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1645115630000|2022-02-17 16:33:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1645115640000|2022-02-17 16:34:00|21.3|21.1|21.31|21.11|21.31|21.11|21.29|21.09|6
1645115660000|2022-02-17 16:34:20|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|3
1645115670000|2022-02-17 16:34:30|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|7
1645115690000|2022-02-17 16:34:50|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1645115710000|2022-02-17 16:35:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645115720000|2022-02-17 16:35:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1645115730000|2022-02-17 16:35:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1645115740000|2022-02-17 16:35:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1645115750000|2022-02-17 16:35:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1645115760000|2022-02-17 16:36:00|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|7
1645115770000|2022-02-17 16:36:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1645115780000|2022-02-17 16:36:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1645115800000|2022-02-17 16:36:40|21.38|21.18|21.36|21.16|21.38|21.18|21.36|21.16|3
1645115810000|2022-02-17 16:36:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645115820000|2022-02-17 16:37:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645115830000|2022-02-17 16:37:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1645115840000|2022-02-17 16:37:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1645115860000|2022-02-17 16:37:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1645115870000|2022-02-17 16:37:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645115880000|2022-02-17 16:38:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1645115890000|2022-02-17 16:38:10|21.34|21.14|21.35|21.15|21.36|21.16|21.34|21.14|4
1645115930000|2022-02-17 16:38:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645115940000|2022-02-17 16:39:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645115970000|2022-02-17 16:39:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645115990000|2022-02-17 16:39:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1645116000000|2022-02-17 16:40:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1645116010000|2022-02-17 16:40:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645116020000|2022-02-17 16:40:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645116030000|2022-02-17 16:40:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1645116040000|2022-02-17 16:40:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645116050000|2022-02-17 16:40:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1645116060000|2022-02-17 16:41:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|9
1645116070000|2022-02-17 16:41:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1645116090000|2022-02-17 16:41:30|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|9
1645116120000|2022-02-17 16:42:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645116140000|2022-02-17 16:42:20|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1645116150000|2022-02-17 16:42:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1645116160000|2022-02-17 16:42:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1645116180000|2022-02-17 16:43:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645116190000|2022-02-17 16:43:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1645116200000|2022-02-17 16:43:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1645116210000|2022-02-17 16:43:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|10
1645116220000|2022-02-17 16:43:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1645116240000|2022-02-17 16:44:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1645116320000|2022-02-17 16:45:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1645116330000|2022-02-17 16:45:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1645116350000|2022-02-17 16:45:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645116370000|2022-02-17 16:46:10|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|4
1645116380000|2022-02-17 16:46:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|7
1645116390000|2022-02-17 16:46:30|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|5
1645116400000|2022-02-17 16:46:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1645116420000|2022-02-17 16:47:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1645116430000|2022-02-17 16:47:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1645116440000|2022-02-17 16:47:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1645116480000|2022-02-17 16:48:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1645116490000|2022-02-17 16:48:10|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1645116500000|2022-02-17 16:48:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|11
1645116510000|2022-02-17 16:48:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1645116520000|2022-02-17 16:48:40|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|5
1645116530000|2022-02-17 16:48:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645116540000|2022-02-17 16:49:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645116550000|2022-02-17 16:49:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1645116560000|2022-02-17 16:49:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645116590000|2022-02-17 16:49:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1645116600000|2022-02-17 16:50:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1645116610000|2022-02-17 16:50:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645116620000|2022-02-17 16:50:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|9
1645116630000|2022-02-17 16:50:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1645116640000|2022-02-17 16:50:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1645116670000|2022-02-17 16:51:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|9
1645116680000|2022-02-17 16:51:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1645116690000|2022-02-17 16:51:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1645116700000|2022-02-17 16:51:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1645116730000|2022-02-17 16:52:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1645116740000|2022-02-17 16:52:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1645116750000|2022-02-17 16:52:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1645116760000|2022-02-17 16:52:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1645116770000|2022-02-17 16:52:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1645116780000|2022-02-17 16:53:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1645116790000|2022-02-17 16:53:10|21.29|21.09|21.3|21.1|21.31|21.11|21.29|21.09|4
1645116810000|2022-02-17 16:53:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1645116820000|2022-02-17 16:53:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1645116830000|2022-02-17 16:53:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|6
1645116840000|2022-02-17 16:54:00|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|5
1645116850000|2022-02-17 16:54:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1645116860000|2022-02-17 16:54:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1645116880000|2022-02-17 16:54:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1645116890000|2022-02-17 16:54:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1645116900000|2022-02-17 16:55:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1645116910000|2022-02-17 16:55:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1645116920000|2022-02-17 16:55:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1645116930000|2022-02-17 16:55:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|14
1645116940000|2022-02-17 16:55:40|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|6
1645116960000|2022-02-17 16:56:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1645116970000|2022-02-17 16:56:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1645117020000|2022-02-17 16:57:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1645117060000|2022-02-17 16:57:40|21.27|21.07|21.25|21.05|21.27|21.07|21.25|21.05|5
1645117070000|2022-02-17 16:57:50|21.26|21.06|21.21|21.01|21.26|21.06|21.21|21.01|18
1645117090000|2022-02-17 16:58:10|21.22|21.02|21.2|21|21.22|21.02|21.2|21|5
1645117100000|2022-02-17 16:58:20|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|3
1645117110000|2022-02-17 16:58:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1645117120000|2022-02-17 16:58:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1645117130000|2022-02-17 16:58:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1645117140000|2022-02-17 16:59:00|21.23|21.03|21.23|21.03|21.24|21.04|21.22|21.02|5
1645117150000|2022-02-17 16:59:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|8
1645117160000|2022-02-17 16:59:20|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|7
1645117170000|2022-02-17 16:59:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1645117180000|2022-02-17 16:59:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1645117190000|2022-02-17 16:59:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1645117210000|2022-02-17 17:00:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1645117220000|2022-02-17 17:00:20|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1645117230000|2022-02-17 17:00:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1645117240000|2022-02-17 17:00:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|7
1645117250000|2022-02-17 17:00:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1645117260000|2022-02-17 17:01:00|21.2|21|21.21|21.01|21.22|21.02|21.2|21|10
1645117270000|2022-02-17 17:01:10|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1645117280000|2022-02-17 17:01:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1645117300000|2022-02-17 17:01:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1645117310000|2022-02-17 17:01:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1645117320000|2022-02-17 17:02:00|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|4
1645117330000|2022-02-17 17:02:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|6
1645117340000|2022-02-17 17:02:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1645117350000|2022-02-17 17:02:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1645117360000|2022-02-17 17:02:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1645117370000|2022-02-17 17:02:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1645117380000|2022-02-17 17:03:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1645117400000|2022-02-17 17:03:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1645117440000|2022-02-17 17:04:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1645117450000|2022-02-17 17:04:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1645117480000|2022-02-17 17:04:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1645117490000|2022-02-17 17:04:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1645117540000|2022-02-17 17:05:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1645117550000|2022-02-17 17:05:50|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|3
1645117570000|2022-02-17 17:06:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1645117600000|2022-02-17 17:06:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1645117610000|2022-02-17 17:06:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1645117630000|2022-02-17 17:07:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1645117640000|2022-02-17 17:07:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1645117650000|2022-02-17 17:07:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1645117660000|2022-02-17 17:07:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1645117670000|2022-02-17 17:07:50|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|5
1645117680000|2022-02-17 17:08:00|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|11
1645117690000|2022-02-17 17:08:10|21.2|21|21.18|20.98|21.2|21|21.18|20.98|5
1645117700000|2022-02-17 17:08:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1645117710000|2022-02-17 17:08:30|21.17|20.97|21.15|20.95|21.18|20.98|21.14|20.94|14
1645117720000|2022-02-17 17:08:40|21.16|20.96|21.15|20.95|21.16|20.96|21.14|20.94|10
1645117730000|2022-02-17 17:08:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|10
1645117740000|2022-02-17 17:09:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1645117780000|2022-02-17 17:09:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1645117790000|2022-02-17 17:09:50|21.17|20.97|21.16|20.96|21.17|20.97|21.15|20.95|6
1645117800000|2022-02-17 17:10:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1645117830000|2022-02-17 17:10:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|7
1645117840000|2022-02-17 17:10:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1645117870000|2022-02-17 17:11:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1645117890000|2022-02-17 17:11:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1645117930000|2022-02-17 17:12:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1645117940000|2022-02-17 17:12:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1645117950000|2022-02-17 17:12:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645117970000|2022-02-17 17:12:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1645117980000|2022-02-17 17:13:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1645117990000|2022-02-17 17:13:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|7
1645118000000|2022-02-17 17:13:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1645118010000|2022-02-17 17:13:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645118020000|2022-02-17 17:13:40|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1645118030000|2022-02-17 17:13:50|21.16|20.96|21.17|20.97|21.18|20.98|21.16|20.96|4
1645118040000|2022-02-17 17:14:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645118050000|2022-02-17 17:14:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1645118060000|2022-02-17 17:14:20|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1645118070000|2022-02-17 17:14:30|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1645118080000|2022-02-17 17:14:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645118090000|2022-02-17 17:14:50|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1645118100000|2022-02-17 17:15:00|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|3
1645118110000|2022-02-17 17:15:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1645118120000|2022-02-17 17:15:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645118150000|2022-02-17 17:15:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1645118160000|2022-02-17 17:16:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118170000|2022-02-17 17:16:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1645118180000|2022-02-17 17:16:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645118190000|2022-02-17 17:16:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1645118210000|2022-02-17 17:16:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645118250000|2022-02-17 17:17:30|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|13
1645118260000|2022-02-17 17:17:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645118270000|2022-02-17 17:17:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1645118310000|2022-02-17 17:18:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1645118320000|2022-02-17 17:18:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|9
1645118330000|2022-02-17 17:18:50|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1645118340000|2022-02-17 17:19:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1645118350000|2022-02-17 17:19:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118380000|2022-02-17 17:19:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1645118390000|2022-02-17 17:19:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1645118460000|2022-02-17 17:21:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118470000|2022-02-17 17:21:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118480000|2022-02-17 17:21:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118490000|2022-02-17 17:21:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118510000|2022-02-17 17:21:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118530000|2022-02-17 17:22:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1645118540000|2022-02-17 17:22:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1645118550000|2022-02-17 17:22:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1645118560000|2022-02-17 17:22:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645118600000|2022-02-17 17:23:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1645118610000|2022-02-17 17:23:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118620000|2022-02-17 17:23:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1645118630000|2022-02-17 17:23:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1645118640000|2022-02-17 17:24:00|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1645118650000|2022-02-17 17:24:10|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1645118690000|2022-02-17 17:24:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118710000|2022-02-17 17:25:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1645118770000|2022-02-17 17:26:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1645118800000|2022-02-17 17:26:40|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1645118810000|2022-02-17 17:26:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1645118820000|2022-02-17 17:27:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118830000|2022-02-17 17:27:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645118840000|2022-02-17 17:27:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1645118850000|2022-02-17 17:27:30|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|7
1645118880000|2022-02-17 17:28:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1645118910000|2022-02-17 17:28:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1645118920000|2022-02-17 17:28:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1645118940000|2022-02-17 17:29:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645118970000|2022-02-17 17:29:30|21.16|20.96|21.16|20.96|21.17|20.97|21.15|20.95|5
1645118980000|2022-02-17 17:29:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645118990000|2022-02-17 17:29:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1645119000000|2022-02-17 17:30:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1645119010000|2022-02-17 17:30:10|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1645119020000|2022-02-17 17:30:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1645119030000|2022-02-17 17:30:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1645119040000|2022-02-17 17:30:40|21.12|20.92|21.08|20.88|21.12|20.92|21.08|20.88|7
1645119050000|2022-02-17 17:30:50|21.07|20.87|21.06|20.86|21.08|20.88|21.06|20.86|4
1645119070000|2022-02-17 17:31:10|21.07|20.87|21.12|20.92|21.13|20.93|21.07|20.87|10
1645119080000|2022-02-17 17:31:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1645119090000|2022-02-17 17:31:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1645119100000|2022-02-17 17:31:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|10
1645119110000|2022-02-17 17:31:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1645119120000|2022-02-17 17:32:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1645119130000|2022-02-17 17:32:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645119140000|2022-02-17 17:32:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1645119150000|2022-02-17 17:32:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1645119160000|2022-02-17 17:32:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645119170000|2022-02-17 17:32:50|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|8
1645119180000|2022-02-17 17:33:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|8
1645119190000|2022-02-17 17:33:10|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1645119210000|2022-02-17 17:33:30|21.18|20.98|21.16|20.96|21.18|20.98|21.16|20.96|3
1645119220000|2022-02-17 17:33:40|21.17|20.97|21.16|20.96|21.17|20.97|21.15|20.95|6
1645119230000|2022-02-17 17:33:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1645119240000|2022-02-17 17:34:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1645119250000|2022-02-17 17:34:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1645119290000|2022-02-17 17:34:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1645119320000|2022-02-17 17:35:20|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1645119350000|2022-02-17 17:35:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1645119360000|2022-02-17 17:36:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645119370000|2022-02-17 17:36:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1645119380000|2022-02-17 17:36:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1645119410000|2022-02-17 17:36:50|21.18|20.98|21.17|20.97|21.18|20.98|21.16|20.96|6
1645119420000|2022-02-17 17:37:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|9
1645119430000|2022-02-17 17:37:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1645119440000|2022-02-17 17:37:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1645119450000|2022-02-17 17:37:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1645119470000|2022-02-17 17:37:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1645119480000|2022-02-17 17:38:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1645119500000|2022-02-17 17:38:20|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|5
1645119520000|2022-02-17 17:38:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|10
1645119530000|2022-02-17 17:38:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1645119540000|2022-02-17 17:39:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1645119560000|2022-02-17 17:39:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1645119570000|2022-02-17 17:39:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|11
1645119580000|2022-02-17 17:39:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1645119590000|2022-02-17 17:39:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1645119600000|2022-02-17 17:40:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|7
1645119630000|2022-02-17 17:40:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1645119640000|2022-02-17 17:40:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1645119660000|2022-02-17 17:41:00|21.15|20.95|21.14|20.94|21.15|20.95|21.13|20.93|6
1645119700000|2022-02-17 17:41:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|10
1645119710000|2022-02-17 17:41:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1645119730000|2022-02-17 17:42:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1645119750000|2022-02-17 17:42:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1645119790000|2022-02-17 17:43:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1645119830000|2022-02-17 17:43:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1645119840000|2022-02-17 17:44:00|21.15|20.95|21.13|20.93|21.15|20.95|21.13|20.93|7
1645119850000|2022-02-17 17:44:10|21.14|20.94|21.13|20.93|21.14|20.94|21.12|20.92|4
1645119860000|2022-02-17 17:44:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1645119870000|2022-02-17 17:44:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1645119880000|2022-02-17 17:44:40|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1645119900000|2022-02-17 17:45:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1645119910000|2022-02-17 17:45:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1645119920000|2022-02-17 17:45:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1645119940000|2022-02-17 17:45:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1645119950000|2022-02-17 17:45:50|21.11|20.91|21.1|20.9|21.11|20.91|21.09|20.89|10
1645119960000|2022-02-17 17:46:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1645119970000|2022-02-17 17:46:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1645119980000|2022-02-17 17:46:20|21.07|20.87|21.04|20.84|21.08|20.88|21.04|20.84|10
1645119990000|2022-02-17 17:46:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645120000000|2022-02-17 17:46:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1645120010000|2022-02-17 17:46:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645120020000|2022-02-17 17:47:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1645120040000|2022-02-17 17:47:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1645120050000|2022-02-17 17:47:30|21.02|20.82|21.01|20.81|21.03|20.83|21.01|20.81|12
1645120060000|2022-02-17 17:47:40|21|20.8|21.02|20.82|21.02|20.82|21|20.8|7
1645120070000|2022-02-17 17:47:50|21.01|20.81|20.99|20.79|21.01|20.81|20.98|20.78|10
1645120080000|2022-02-17 17:48:00|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|11
1645120090000|2022-02-17 17:48:10|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|7
1645120100000|2022-02-17 17:48:20|20.98|20.78|21|20.8|21.01|20.81|20.98|20.78|13
1645120110000|2022-02-17 17:48:30|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|11
1645120120000|2022-02-17 17:48:40|21.02|20.82|21.01|20.81|21.03|20.83|21.01|20.81|4
1645120130000|2022-02-17 17:48:50|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1645120140000|2022-02-17 17:49:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1645120150000|2022-02-17 17:49:10|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|6
1645120160000|2022-02-17 17:49:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1645120170000|2022-02-17 17:49:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|10
1645120180000|2022-02-17 17:49:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1645120200000|2022-02-17 17:50:00|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1645120230000|2022-02-17 17:50:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1645120240000|2022-02-17 17:50:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|11
1645120250000|2022-02-17 17:50:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1645120260000|2022-02-17 17:51:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1645120270000|2022-02-17 17:51:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1645120300000|2022-02-17 17:51:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1645120320000|2022-02-17 17:52:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|10
1645120330000|2022-02-17 17:52:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1645120340000|2022-02-17 17:52:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1645120350000|2022-02-17 17:52:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1645120360000|2022-02-17 17:52:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1645120400000|2022-02-17 17:53:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1645120410000|2022-02-17 17:53:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1645120440000|2022-02-17 17:54:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1645120450000|2022-02-17 17:54:10|21.05|20.85|21.04|20.84|21.05|20.85|21.03|20.83|8
1645120460000|2022-02-17 17:54:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|9
1645120480000|2022-02-17 17:54:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1645120490000|2022-02-17 17:54:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645120500000|2022-02-17 17:55:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|12
1645120510000|2022-02-17 17:55:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1645120530000|2022-02-17 17:55:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645120550000|2022-02-17 17:55:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1645120560000|2022-02-17 17:56:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1645120610000|2022-02-17 17:56:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1645120620000|2022-02-17 17:57:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1645120630000|2022-02-17 17:57:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1645120660000|2022-02-17 17:57:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645120670000|2022-02-17 17:57:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1645120680000|2022-02-17 17:58:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1645120690000|2022-02-17 17:58:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|10
1645120700000|2022-02-17 17:58:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1645120720000|2022-02-17 17:58:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1645120740000|2022-02-17 17:59:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1645120750000|2022-02-17 17:59:10|21|20.8|21.02|20.82|21.02|20.82|21|20.8|7
1645120770000|2022-02-17 17:59:30|21.03|20.83|21.04|20.84|21.04|20.84|21.02|20.82|6
1645120780000|2022-02-17 17:59:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1645120790000|2022-02-17 17:59:50|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|5
1645120800000|2022-02-17 18:00:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1645120810000|2022-02-17 18:00:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1645120820000|2022-02-17 18:00:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1645120830000|2022-02-17 18:00:30|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1645120850000|2022-02-17 18:00:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1645120860000|2022-02-17 18:01:00|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|4
1645120870000|2022-02-17 18:01:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1645120880000|2022-02-17 18:01:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1645120890000|2022-02-17 18:01:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1645120910000|2022-02-17 18:01:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1645120920000|2022-02-17 18:02:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1645120930000|2022-02-17 18:02:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1645120940000|2022-02-17 18:02:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1645120950000|2022-02-17 18:02:30|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|7
1645120960000|2022-02-17 18:02:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1645120970000|2022-02-17 18:02:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1645120980000|2022-02-17 18:03:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1645121000000|2022-02-17 18:03:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1645121010000|2022-02-17 18:03:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1645121020000|2022-02-17 18:03:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1645121040000|2022-02-17 18:04:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1645121050000|2022-02-17 18:04:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645121060000|2022-02-17 18:04:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1645121070000|2022-02-17 18:04:30|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1645121080000|2022-02-17 18:04:40|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|8
1645121100000|2022-02-17 18:05:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1645121120000|2022-02-17 18:05:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1645121130000|2022-02-17 18:05:30|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1645121140000|2022-02-17 18:05:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1645121150000|2022-02-17 18:05:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1645121160000|2022-02-17 18:06:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1645121220000|2022-02-17 18:07:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1645121240000|2022-02-17 18:07:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|6
1645121250000|2022-02-17 18:07:30|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|4
1645121260000|2022-02-17 18:07:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|8
1645121270000|2022-02-17 18:07:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1645121280000|2022-02-17 18:08:00|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1645121290000|2022-02-17 18:08:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1645121300000|2022-02-17 18:08:20|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1645121340000|2022-02-17 18:09:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1645121350000|2022-02-17 18:09:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1645121360000|2022-02-17 18:09:20|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1645121370000|2022-02-17 18:09:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1645121380000|2022-02-17 18:09:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1645121420000|2022-02-17 18:10:20|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1645121430000|2022-02-17 18:10:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1645121440000|2022-02-17 18:10:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1645121450000|2022-02-17 18:10:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|11
1645121460000|2022-02-17 18:11:00|20.94|20.74|20.93|20.73|20.95|20.75|20.92|20.72|8
1645121470000|2022-02-17 18:11:10|20.92|20.72|20.93|20.73|20.94|20.74|20.91|20.71|16
1645121480000|2022-02-17 18:11:20|20.92|20.72|20.92|20.72|20.94|20.74|20.92|20.72|10
1645121490000|2022-02-17 18:11:30|20.93|20.73|20.94|20.74|20.94|20.74|20.92|20.72|4
1645121500000|2022-02-17 18:11:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645121510000|2022-02-17 18:11:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1645121520000|2022-02-17 18:12:00|20.97|20.77|20.96|20.76|20.98|20.78|20.96|20.76|6
1645121560000|2022-02-17 18:12:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1645121570000|2022-02-17 18:12:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645121580000|2022-02-17 18:13:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|6
1645121590000|2022-02-17 18:13:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1645121600000|2022-02-17 18:13:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1645121610000|2022-02-17 18:13:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|7
1645121630000|2022-02-17 18:13:50|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|4
1645121640000|2022-02-17 18:14:00|20.94|20.74|20.91|20.71|20.94|20.74|20.91|20.71|8
1645121650000|2022-02-17 18:14:10|20.92|20.72|20.89|20.69|20.92|20.72|20.89|20.69|6
1645121660000|2022-02-17 18:14:20|20.9|20.7|20.82|20.62|20.9|20.7|20.82|20.62|11
1645121670000|2022-02-17 18:14:30|20.81|20.61|20.84|20.64|20.84|20.64|20.81|20.61|16
1645121680000|2022-02-17 18:14:40|20.83|20.63|20.79|20.59|20.83|20.63|20.78|20.58|12
1645121690000|2022-02-17 18:14:50|20.8|20.6|20.81|20.61|20.82|20.62|20.79|20.59|8
1645121700000|2022-02-17 18:15:00|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|8
1645121710000|2022-02-17 18:15:10|20.85|20.65|20.89|20.69|20.89|20.69|20.83|20.63|12
1645121720000|2022-02-17 18:15:20|20.88|20.68|20.85|20.65|20.88|20.68|20.85|20.65|24
1645121730000|2022-02-17 18:15:30|20.86|20.66|20.84|20.64|20.86|20.66|20.82|20.62|11
1645121740000|2022-02-17 18:15:40|20.85|20.65|20.83|20.63|20.85|20.65|20.82|20.62|13
1645121750000|2022-02-17 18:15:50|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|8
1645121760000|2022-02-17 18:16:00|20.82|20.62|20.8|20.6|20.83|20.63|20.8|20.6|8
1645121770000|2022-02-17 18:16:10|20.79|20.59|20.75|20.55|20.8|20.6|20.75|20.55|9
1645121780000|2022-02-17 18:16:20|20.74|20.54|20.7|20.5|20.75|20.55|20.69|20.49|9
1645121790000|2022-02-17 18:16:30|20.69|20.49|20.72|20.52|20.73|20.53|20.69|20.49|10
1645121800000|2022-02-17 18:16:40|20.71|20.51|20.71|20.51|20.72|20.52|20.7|20.5|11
1645121810000|2022-02-17 18:16:50|20.7|20.5|20.64|20.44|20.7|20.5|20.64|20.44|17
1645121820000|2022-02-17 18:17:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|12
1645121830000|2022-02-17 18:17:10|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|13
1645121840000|2022-02-17 18:17:20|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|10
1645121850000|2022-02-17 18:17:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1645121860000|2022-02-17 18:17:40|20.66|20.46|20.64|20.44|20.67|20.47|20.63|20.43|11
1645121870000|2022-02-17 18:17:50|20.65|20.45|20.67|20.47|20.67|20.47|20.64|20.44|5
1645121880000|2022-02-17 18:18:00|20.68|20.48|20.68|20.48|20.69|20.49|20.67|20.47|9
1645121890000|2022-02-17 18:18:10|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|6
1645121900000|2022-02-17 18:18:20|20.65|20.45|20.67|20.47|20.7|20.5|20.65|20.45|11
1645121910000|2022-02-17 18:18:30|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|9
1645121920000|2022-02-17 18:18:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645121930000|2022-02-17 18:18:50|20.67|20.47|20.64|20.44|20.67|20.47|20.64|20.44|4
1645121940000|2022-02-17 18:19:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|12
1645121950000|2022-02-17 18:19:10|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|7
1645121960000|2022-02-17 18:19:20|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|8
1645121970000|2022-02-17 18:19:30|20.62|20.42|20.64|20.44|20.64|20.44|20.61|20.41|9
1645121980000|2022-02-17 18:19:40|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|5
1645121990000|2022-02-17 18:19:50|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|5
1645122000000|2022-02-17 18:20:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645122020000|2022-02-17 18:20:20|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|6
1645122030000|2022-02-17 18:20:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645122040000|2022-02-17 18:20:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1645122050000|2022-02-17 18:20:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645122060000|2022-02-17 18:21:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645122070000|2022-02-17 18:21:10|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|3
1645122080000|2022-02-17 18:21:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645122090000|2022-02-17 18:21:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645122100000|2022-02-17 18:21:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645122110000|2022-02-17 18:21:50|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|7
1645122120000|2022-02-17 18:22:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645122130000|2022-02-17 18:22:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645122160000|2022-02-17 18:22:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645122170000|2022-02-17 18:22:50|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|7
1645122180000|2022-02-17 18:23:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|16
1645122190000|2022-02-17 18:23:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645122200000|2022-02-17 18:23:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1645122210000|2022-02-17 18:23:30|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|13
1645122220000|2022-02-17 18:23:40|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|11
1645122230000|2022-02-17 18:23:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645122240000|2022-02-17 18:24:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645122250000|2022-02-17 18:24:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645122260000|2022-02-17 18:24:20|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|10
1645122270000|2022-02-17 18:24:30|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|7
1645122280000|2022-02-17 18:24:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645122290000|2022-02-17 18:24:50|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|7
1645122300000|2022-02-17 18:25:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1645122310000|2022-02-17 18:25:10|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|6
1645122320000|2022-02-17 18:25:20|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|7
1645122330000|2022-02-17 18:25:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1645122340000|2022-02-17 18:25:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1645122350000|2022-02-17 18:25:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645122370000|2022-02-17 18:26:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645122380000|2022-02-17 18:26:20|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|6
1645122390000|2022-02-17 18:26:30|20.62|20.42|20.59|20.39|20.62|20.42|20.59|20.39|4
1645122400000|2022-02-17 18:26:40|20.58|20.38|20.54|20.34|20.59|20.39|20.54|20.34|9
1645122410000|2022-02-17 18:26:50|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|10
1645122420000|2022-02-17 18:27:00|20.53|20.33|20.52|20.32|20.55|20.35|20.52|20.32|6
1645122430000|2022-02-17 18:27:10|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|15
1645122440000|2022-02-17 18:27:20|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|16
1645122450000|2022-02-17 18:27:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1645122460000|2022-02-17 18:27:40|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|8
1645122470000|2022-02-17 18:27:50|20.55|20.35|20.58|20.38|20.58|20.38|20.55|20.35|4
1645122480000|2022-02-17 18:28:00|20.6|20.4|20.65|20.45|20.65|20.45|20.6|20.4|5
1645122490000|2022-02-17 18:28:10|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|11
1645122500000|2022-02-17 18:28:20|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|8
1645122510000|2022-02-17 18:28:30|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|8
1645122520000|2022-02-17 18:28:40|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|6
1645122530000|2022-02-17 18:28:50|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|9
1645122540000|2022-02-17 18:29:00|20.62|20.42|20.65|20.45|20.65|20.45|20.62|20.42|15
1645122550000|2022-02-17 18:29:10|20.64|20.44|20.65|20.45|20.66|20.46|20.64|20.44|6
1645122560000|2022-02-17 18:29:20|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|12
1645122570000|2022-02-17 18:29:30|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|11
1645122580000|2022-02-17 18:29:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645122590000|2022-02-17 18:29:50|20.62|20.42|20.65|20.45|20.66|20.46|20.62|20.42|11
1645122600000|2022-02-17 18:30:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|13
1645122610000|2022-02-17 18:30:10|20.65|20.45|20.67|20.47|20.68|20.48|20.65|20.45|13
1645122620000|2022-02-17 18:30:20|20.68|20.48|20.69|20.49|20.7|20.5|20.67|20.47|8
1645122630000|2022-02-17 18:30:30|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|7
1645122640000|2022-02-17 18:30:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645122650000|2022-02-17 18:30:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1645122660000|2022-02-17 18:31:00|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|10
1645122670000|2022-02-17 18:31:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|14
1645122680000|2022-02-17 18:31:20|20.69|20.49|20.7|20.5|20.7|20.5|20.68|20.48|8
1645122690000|2022-02-17 18:31:30|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|4
1645122700000|2022-02-17 18:31:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|10
1645122710000|2022-02-17 18:31:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645122720000|2022-02-17 18:32:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1645122730000|2022-02-17 18:32:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645122740000|2022-02-17 18:32:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645122750000|2022-02-17 18:32:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|9
1645122760000|2022-02-17 18:32:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|9
1645122770000|2022-02-17 18:32:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645122780000|2022-02-17 18:33:00|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|5
1645122790000|2022-02-17 18:33:10|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|7
1645122800000|2022-02-17 18:33:20|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|11
1645122810000|2022-02-17 18:33:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645122820000|2022-02-17 18:33:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1645122840000|2022-02-17 18:34:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645122870000|2022-02-17 18:34:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1645122880000|2022-02-17 18:34:40|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|9
1645122890000|2022-02-17 18:34:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645122900000|2022-02-17 18:35:00|20.63|20.43|20.65|20.45|20.66|20.46|20.62|20.42|7
1645122910000|2022-02-17 18:35:10|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|6
1645122920000|2022-02-17 18:35:20|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|3
1645122930000|2022-02-17 18:35:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645122940000|2022-02-17 18:35:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645122960000|2022-02-17 18:36:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|8
1645122970000|2022-02-17 18:36:10|20.66|20.46|20.63|20.43|20.66|20.46|20.63|20.43|6
1645122980000|2022-02-17 18:36:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1645122990000|2022-02-17 18:36:30|20.62|20.42|20.64|20.44|20.65|20.45|20.62|20.42|9
1645123000000|2022-02-17 18:36:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645123010000|2022-02-17 18:36:50|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|8
1645123020000|2022-02-17 18:37:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645123030000|2022-02-17 18:37:10|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|12
1645123040000|2022-02-17 18:37:20|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|4
1645123050000|2022-02-17 18:37:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645123060000|2022-02-17 18:37:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645123070000|2022-02-17 18:37:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645123080000|2022-02-17 18:38:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645123090000|2022-02-17 18:38:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645123100000|2022-02-17 18:38:20|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|10
1645123120000|2022-02-17 18:38:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645123130000|2022-02-17 18:38:50|20.6|20.4|20.6|20.4|20.61|20.41|20.59|20.39|11
1645123140000|2022-02-17 18:39:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|8
1645123150000|2022-02-17 18:39:10|20.63|20.43|20.67|20.47|20.67|20.47|20.62|20.42|7
1645123160000|2022-02-17 18:39:20|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|5
1645123170000|2022-02-17 18:39:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|8
1645123180000|2022-02-17 18:39:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1645123190000|2022-02-17 18:39:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1645123200000|2022-02-17 18:40:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645123220000|2022-02-17 18:40:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645123230000|2022-02-17 18:40:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1645123240000|2022-02-17 18:40:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1645123250000|2022-02-17 18:40:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645123260000|2022-02-17 18:41:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1645123270000|2022-02-17 18:41:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645123280000|2022-02-17 18:41:20|20.68|20.48|20.65|20.45|20.68|20.48|20.65|20.45|6
1645123290000|2022-02-17 18:41:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1645123300000|2022-02-17 18:41:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1645123310000|2022-02-17 18:41:50|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|4
1645123320000|2022-02-17 18:42:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1645123330000|2022-02-17 18:42:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645123350000|2022-02-17 18:42:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645123360000|2022-02-17 18:42:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645123370000|2022-02-17 18:42:50|20.7|20.5|20.68|20.48|20.7|20.5|20.68|20.48|3
1645123390000|2022-02-17 18:43:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|11
1645123400000|2022-02-17 18:43:20|20.68|20.48|20.71|20.51|20.71|20.51|20.68|20.48|6
1645123410000|2022-02-17 18:43:30|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|4
1645123420000|2022-02-17 18:43:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645123430000|2022-02-17 18:43:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|12
1645123440000|2022-02-17 18:44:00|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|5
1645123450000|2022-02-17 18:44:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645123470000|2022-02-17 18:44:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645123500000|2022-02-17 18:45:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|6
1645123510000|2022-02-17 18:45:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|10
1645123520000|2022-02-17 18:45:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1645123530000|2022-02-17 18:45:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|13
1645123540000|2022-02-17 18:45:40|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|3
1645123560000|2022-02-17 18:46:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|8
1645123570000|2022-02-17 18:46:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645123590000|2022-02-17 18:46:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645123600000|2022-02-17 18:46:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|13
1645123610000|2022-02-17 18:46:50|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|9
1645123620000|2022-02-17 18:47:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1645123630000|2022-02-17 18:47:10|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|3
1645123640000|2022-02-17 18:47:20|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|6
1645123650000|2022-02-17 18:47:30|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|7
1645123660000|2022-02-17 18:47:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|11
1645123670000|2022-02-17 18:47:50|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|3
1645123680000|2022-02-17 18:48:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645123690000|2022-02-17 18:48:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645123700000|2022-02-17 18:48:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1645123710000|2022-02-17 18:48:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645123720000|2022-02-17 18:48:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645123730000|2022-02-17 18:48:50|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|5
1645123740000|2022-02-17 18:49:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1645123770000|2022-02-17 18:49:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645123780000|2022-02-17 18:49:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645123790000|2022-02-17 18:49:50|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|6
1645123800000|2022-02-17 18:50:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645123810000|2022-02-17 18:50:10|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|6
1645123820000|2022-02-17 18:50:20|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|6
1645123830000|2022-02-17 18:50:30|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|9
1645123840000|2022-02-17 18:50:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1645123850000|2022-02-17 18:50:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645123860000|2022-02-17 18:51:00|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|6
1645123870000|2022-02-17 18:51:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645123880000|2022-02-17 18:51:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1645123900000|2022-02-17 18:51:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1645123910000|2022-02-17 18:51:50|20.8|20.6|20.83|20.63|20.83|20.63|20.8|20.6|5
1645123920000|2022-02-17 18:52:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1645123930000|2022-02-17 18:52:10|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|7
1645123940000|2022-02-17 18:52:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645123960000|2022-02-17 18:52:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1645123970000|2022-02-17 18:52:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645124000000|2022-02-17 18:53:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645124010000|2022-02-17 18:53:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645124020000|2022-02-17 18:53:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1645124030000|2022-02-17 18:53:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1645124040000|2022-02-17 18:54:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645124050000|2022-02-17 18:54:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645124060000|2022-02-17 18:54:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1645124070000|2022-02-17 18:54:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645124080000|2022-02-17 18:54:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1645124090000|2022-02-17 18:54:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1645124100000|2022-02-17 18:55:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645124110000|2022-02-17 18:55:10|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1645124120000|2022-02-17 18:55:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645124130000|2022-02-17 18:55:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1645124140000|2022-02-17 18:55:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645124150000|2022-02-17 18:55:50|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|8
1645124160000|2022-02-17 18:56:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1645124170000|2022-02-17 18:56:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1645124180000|2022-02-17 18:56:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645124200000|2022-02-17 18:56:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645124210000|2022-02-17 18:56:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645124230000|2022-02-17 18:57:10|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|8
1645124240000|2022-02-17 18:57:20|20.81|20.61|20.81|20.61|20.82|20.62|20.79|20.59|11
1645124250000|2022-02-17 18:57:30|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|3
1645124270000|2022-02-17 18:57:50|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|11
1645124280000|2022-02-17 18:58:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1645124290000|2022-02-17 18:58:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645124300000|2022-02-17 18:58:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1645124310000|2022-02-17 18:58:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|10
1645124320000|2022-02-17 18:58:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|11
1645124330000|2022-02-17 18:58:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645124350000|2022-02-17 18:59:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645124360000|2022-02-17 18:59:20|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|9
1645124370000|2022-02-17 18:59:30|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|4
1645124380000|2022-02-17 18:59:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645124390000|2022-02-17 18:59:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1645124400000|2022-02-17 19:00:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645124410000|2022-02-17 19:00:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1645124420000|2022-02-17 19:00:20|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|7
1645124430000|2022-02-17 19:00:30|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|7
1645124440000|2022-02-17 19:00:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|7
1645124450000|2022-02-17 19:00:50|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|13
1645124460000|2022-02-17 19:01:00|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|3
1645124470000|2022-02-17 19:01:10|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|5
1645124480000|2022-02-17 19:01:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1645124500000|2022-02-17 19:01:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1645124510000|2022-02-17 19:01:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645124520000|2022-02-17 19:02:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645124530000|2022-02-17 19:02:10|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|6
1645124550000|2022-02-17 19:02:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645124560000|2022-02-17 19:02:40|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|3
1645124580000|2022-02-17 19:03:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645124590000|2022-02-17 19:03:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645124600000|2022-02-17 19:03:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645124650000|2022-02-17 19:04:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1645124660000|2022-02-17 19:04:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645124670000|2022-02-17 19:04:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1645124700000|2022-02-17 19:05:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645124710000|2022-02-17 19:05:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645124730000|2022-02-17 19:05:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645124740000|2022-02-17 19:05:40|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|6
1645124750000|2022-02-17 19:05:50|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1645124760000|2022-02-17 19:06:00|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|6
1645124780000|2022-02-17 19:06:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645124800000|2022-02-17 19:06:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645124820000|2022-02-17 19:07:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645124830000|2022-02-17 19:07:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1645124840000|2022-02-17 19:07:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|11
1645124850000|2022-02-17 19:07:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645124860000|2022-02-17 19:07:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645124880000|2022-02-17 19:08:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645124890000|2022-02-17 19:08:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1645124900000|2022-02-17 19:08:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645124910000|2022-02-17 19:08:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1645124930000|2022-02-17 19:08:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645124940000|2022-02-17 19:09:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645124950000|2022-02-17 19:09:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645124960000|2022-02-17 19:09:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645124970000|2022-02-17 19:09:30|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1645124980000|2022-02-17 19:09:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125000000|2022-02-17 19:10:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645125010000|2022-02-17 19:10:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|13
1645125020000|2022-02-17 19:10:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|10
1645125030000|2022-02-17 19:10:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645125060000|2022-02-17 19:11:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645125080000|2022-02-17 19:11:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125090000|2022-02-17 19:11:30|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|3
1645125110000|2022-02-17 19:11:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1645125120000|2022-02-17 19:12:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645125130000|2022-02-17 19:12:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1645125160000|2022-02-17 19:12:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645125170000|2022-02-17 19:12:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|10
1645125180000|2022-02-17 19:13:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645125190000|2022-02-17 19:13:10|20.7|20.5|20.73|20.53|20.74|20.54|20.7|20.5|10
1645125200000|2022-02-17 19:13:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645125210000|2022-02-17 19:13:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1645125240000|2022-02-17 19:14:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1645125250000|2022-02-17 19:14:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125260000|2022-02-17 19:14:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645125270000|2022-02-17 19:14:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125290000|2022-02-17 19:14:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645125300000|2022-02-17 19:15:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645125310000|2022-02-17 19:15:10|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1645125320000|2022-02-17 19:15:20|20.71|20.51|20.68|20.48|20.72|20.52|20.68|20.48|8
1645125330000|2022-02-17 19:15:30|20.69|20.49|20.7|20.5|20.7|20.5|20.68|20.48|4
1645125340000|2022-02-17 19:15:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1645125350000|2022-02-17 19:15:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645125360000|2022-02-17 19:16:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645125370000|2022-02-17 19:16:10|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|4
1645125390000|2022-02-17 19:16:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645125400000|2022-02-17 19:16:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|8
1645125410000|2022-02-17 19:16:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645125430000|2022-02-17 19:17:10|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1645125440000|2022-02-17 19:17:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1645125470000|2022-02-17 19:17:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645125480000|2022-02-17 19:18:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1645125490000|2022-02-17 19:18:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645125510000|2022-02-17 19:18:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1645125520000|2022-02-17 19:18:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645125530000|2022-02-17 19:18:50|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|3
1645125540000|2022-02-17 19:19:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1645125560000|2022-02-17 19:19:20|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|4
1645125570000|2022-02-17 19:19:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|6
1645125580000|2022-02-17 19:19:40|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645125600000|2022-02-17 19:20:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|9
1645125620000|2022-02-17 19:20:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645125630000|2022-02-17 19:20:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645125640000|2022-02-17 19:20:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125650000|2022-02-17 19:20:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645125660000|2022-02-17 19:21:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645125670000|2022-02-17 19:21:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1645125680000|2022-02-17 19:21:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1645125690000|2022-02-17 19:21:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645125700000|2022-02-17 19:21:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645125710000|2022-02-17 19:21:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645125720000|2022-02-17 19:22:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645125740000|2022-02-17 19:22:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645125750000|2022-02-17 19:22:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|10
1645125770000|2022-02-17 19:22:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645125780000|2022-02-17 19:23:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1645125790000|2022-02-17 19:23:10|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|8
1645125800000|2022-02-17 19:23:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645125810000|2022-02-17 19:23:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645125830000|2022-02-17 19:23:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645125860000|2022-02-17 19:24:20|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|10
1645125870000|2022-02-17 19:24:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1645125880000|2022-02-17 19:24:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1645125890000|2022-02-17 19:24:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645125910000|2022-02-17 19:25:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645125920000|2022-02-17 19:25:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645125930000|2022-02-17 19:25:30|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|4
1645125940000|2022-02-17 19:25:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645125950000|2022-02-17 19:25:50|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|5
1645125960000|2022-02-17 19:26:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645125970000|2022-02-17 19:26:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1645125980000|2022-02-17 19:26:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645126010000|2022-02-17 19:26:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1645126020000|2022-02-17 19:27:00|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|6
1645126030000|2022-02-17 19:27:10|20.69|20.49|20.7|20.5|20.7|20.5|20.68|20.48|6
1645126040000|2022-02-17 19:27:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645126050000|2022-02-17 19:27:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645126070000|2022-02-17 19:27:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645126080000|2022-02-17 19:28:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645126130000|2022-02-17 19:28:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645126150000|2022-02-17 19:29:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645126170000|2022-02-17 19:29:30|20.7|20.5|20.73|20.53|20.73|20.53|20.7|20.5|4
1645126180000|2022-02-17 19:29:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645126190000|2022-02-17 19:29:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1645126200000|2022-02-17 19:30:00|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|2
1645126210000|2022-02-17 19:30:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645126220000|2022-02-17 19:30:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645126230000|2022-02-17 19:30:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645126240000|2022-02-17 19:30:40|20.73|20.53|20.76|20.56|20.76|20.56|20.73|20.53|4
1645126250000|2022-02-17 19:30:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645126270000|2022-02-17 19:31:10|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|5
1645126280000|2022-02-17 19:31:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645126290000|2022-02-17 19:31:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645126300000|2022-02-17 19:31:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645126310000|2022-02-17 19:31:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645126320000|2022-02-17 19:32:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|4
1645126330000|2022-02-17 19:32:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645126340000|2022-02-17 19:32:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645126350000|2022-02-17 19:32:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|5
1645126360000|2022-02-17 19:32:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645126370000|2022-02-17 19:32:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645126380000|2022-02-17 19:33:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645126400000|2022-02-17 19:33:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645126410000|2022-02-17 19:33:30|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|4
1645126450000|2022-02-17 19:34:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645126460000|2022-02-17 19:34:20|20.72|20.52|20.69|20.49|20.72|20.52|20.69|20.49|4
1645126470000|2022-02-17 19:34:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645126480000|2022-02-17 19:34:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645126490000|2022-02-17 19:34:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645126500000|2022-02-17 19:35:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645126510000|2022-02-17 19:35:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645126520000|2022-02-17 19:35:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645126530000|2022-02-17 19:35:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1645126550000|2022-02-17 19:35:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1645126560000|2022-02-17 19:36:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1645126570000|2022-02-17 19:36:10|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|7
1645126580000|2022-02-17 19:36:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645126590000|2022-02-17 19:36:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1645126600000|2022-02-17 19:36:40|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|3
1645126620000|2022-02-17 19:37:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1645126630000|2022-02-17 19:37:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1645126640000|2022-02-17 19:37:20|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|14
1645126650000|2022-02-17 19:37:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1645126660000|2022-02-17 19:37:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645126670000|2022-02-17 19:37:50|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|6
1645126680000|2022-02-17 19:38:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1645126690000|2022-02-17 19:38:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645126700000|2022-02-17 19:38:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645126710000|2022-02-17 19:38:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1645126720000|2022-02-17 19:38:40|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|4
1645126730000|2022-02-17 19:38:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645126740000|2022-02-17 19:39:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1645126750000|2022-02-17 19:39:10|20.77|20.57|20.77|20.57|20.79|20.59|20.76|20.56|9
1645126760000|2022-02-17 19:39:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645126770000|2022-02-17 19:39:30|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|4
1645126780000|2022-02-17 19:39:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645126800000|2022-02-17 19:40:00|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|4
1645126810000|2022-02-17 19:40:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1645126820000|2022-02-17 19:40:20|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|7
1645126830000|2022-02-17 19:40:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1645126840000|2022-02-17 19:40:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1645126850000|2022-02-17 19:40:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645126870000|2022-02-17 19:41:10|20.75|20.55|20.74|20.54|20.75|20.55|20.73|20.53|8
1645126880000|2022-02-17 19:41:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645126890000|2022-02-17 19:41:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1645126900000|2022-02-17 19:41:40|20.76|20.56|20.78|20.58|20.78|20.58|20.76|20.56|7
1645126910000|2022-02-17 19:41:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1645126920000|2022-02-17 19:42:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1645126940000|2022-02-17 19:42:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645126950000|2022-02-17 19:42:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645126960000|2022-02-17 19:42:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645126970000|2022-02-17 19:42:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645126980000|2022-02-17 19:43:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1645126990000|2022-02-17 19:43:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645127010000|2022-02-17 19:43:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645127020000|2022-02-17 19:43:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645127030000|2022-02-17 19:43:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645127040000|2022-02-17 19:44:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1645127050000|2022-02-17 19:44:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645127060000|2022-02-17 19:44:20|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|3
1645127080000|2022-02-17 19:44:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645127100000|2022-02-17 19:45:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|11
1645127110000|2022-02-17 19:45:10|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|10
1645127120000|2022-02-17 19:45:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1645127130000|2022-02-17 19:45:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645127150000|2022-02-17 19:45:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|10
1645127160000|2022-02-17 19:46:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645127170000|2022-02-17 19:46:10|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1645127180000|2022-02-17 19:46:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645127200000|2022-02-17 19:46:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645127210000|2022-02-17 19:46:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1645127220000|2022-02-17 19:47:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645127230000|2022-02-17 19:47:10|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|7
1645127240000|2022-02-17 19:47:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645127250000|2022-02-17 19:47:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645127260000|2022-02-17 19:47:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645127270000|2022-02-17 19:47:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645127280000|2022-02-17 19:48:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|8
1645127290000|2022-02-17 19:48:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1645127300000|2022-02-17 19:48:20|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|11
1645127310000|2022-02-17 19:48:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645127320000|2022-02-17 19:48:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1645127330000|2022-02-17 19:48:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645127340000|2022-02-17 19:49:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1645127350000|2022-02-17 19:49:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1645127360000|2022-02-17 19:49:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645127370000|2022-02-17 19:49:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645127380000|2022-02-17 19:49:40|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|5
1645127390000|2022-02-17 19:49:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645127400000|2022-02-17 19:50:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1645127410000|2022-02-17 19:50:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645127420000|2022-02-17 19:50:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|11
1645127430000|2022-02-17 19:50:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1645127440000|2022-02-17 19:50:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1645127450000|2022-02-17 19:50:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645127480000|2022-02-17 19:51:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645127490000|2022-02-17 19:51:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645127500000|2022-02-17 19:51:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645127520000|2022-02-17 19:52:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645127530000|2022-02-17 19:52:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645127540000|2022-02-17 19:52:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645127550000|2022-02-17 19:52:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645127570000|2022-02-17 19:52:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645127580000|2022-02-17 19:53:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645127600000|2022-02-17 19:53:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1645127610000|2022-02-17 19:53:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1645127620000|2022-02-17 19:53:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645127630000|2022-02-17 19:53:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1645127640000|2022-02-17 19:54:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645127670000|2022-02-17 19:54:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645127700000|2022-02-17 19:55:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1645127710000|2022-02-17 19:55:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|12
1645127720000|2022-02-17 19:55:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645127730000|2022-02-17 19:55:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645127740000|2022-02-17 19:55:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1645127760000|2022-02-17 19:56:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645127770000|2022-02-17 19:56:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645127780000|2022-02-17 19:56:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645127790000|2022-02-17 19:56:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645127800000|2022-02-17 19:56:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645127820000|2022-02-17 19:57:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1645127840000|2022-02-17 19:57:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645127850000|2022-02-17 19:57:30|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|4
1645127860000|2022-02-17 19:57:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1645127870000|2022-02-17 19:57:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1645127890000|2022-02-17 19:58:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1645127910000|2022-02-17 19:58:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645127920000|2022-02-17 19:58:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1645127940000|2022-02-17 19:59:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1645127950000|2022-02-17 19:59:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1645127960000|2022-02-17 19:59:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645127970000|2022-02-17 19:59:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645127980000|2022-02-17 19:59:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1645128000000|2022-02-17 20:00:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645128010000|2022-02-17 20:00:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645128020000|2022-02-17 20:00:20|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|9
1645128030000|2022-02-17 20:00:30|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|14
1645128040000|2022-02-17 20:00:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1645128050000|2022-02-17 20:00:50|20.73|20.53|20.72|20.52|20.73|20.53|20.71|20.51|12
1645128060000|2022-02-17 20:01:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645128070000|2022-02-17 20:01:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|8
1645128080000|2022-02-17 20:01:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1645128090000|2022-02-17 20:01:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1645128100000|2022-02-17 20:01:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645128110000|2022-02-17 20:01:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645128120000|2022-02-17 20:02:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1645128130000|2022-02-17 20:02:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645128140000|2022-02-17 20:02:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1645128150000|2022-02-17 20:02:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1645128170000|2022-02-17 20:02:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645128180000|2022-02-17 20:03:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645128190000|2022-02-17 20:03:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1645128200000|2022-02-17 20:03:20|20.74|20.54|20.72|20.52|20.74|20.54|20.71|20.51|5
1645128210000|2022-02-17 20:03:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645128220000|2022-02-17 20:03:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1645128230000|2022-02-17 20:03:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1645128240000|2022-02-17 20:04:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645128260000|2022-02-17 20:04:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645128270000|2022-02-17 20:04:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645128280000|2022-02-17 20:04:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645128290000|2022-02-17 20:04:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1645128300000|2022-02-17 20:05:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645128310000|2022-02-17 20:05:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645128320000|2022-02-17 20:05:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1645128330000|2022-02-17 20:05:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645128340000|2022-02-17 20:05:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645128350000|2022-02-17 20:05:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1645128360000|2022-02-17 20:06:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645128370000|2022-02-17 20:06:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645128380000|2022-02-17 20:06:20|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|6
1645128390000|2022-02-17 20:06:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1645128400000|2022-02-17 20:06:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1645128420000|2022-02-17 20:07:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1645128430000|2022-02-17 20:07:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645128440000|2022-02-17 20:07:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645128450000|2022-02-17 20:07:30|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|8
1645128460000|2022-02-17 20:07:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1645128470000|2022-02-17 20:07:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645128490000|2022-02-17 20:08:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1645128500000|2022-02-17 20:08:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645128510000|2022-02-17 20:08:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645128550000|2022-02-17 20:09:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645128560000|2022-02-17 20:09:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645128580000|2022-02-17 20:09:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1645128590000|2022-02-17 20:09:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645128600000|2022-02-17 20:10:00|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1645128610000|2022-02-17 20:10:10|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|7
1645128620000|2022-02-17 20:10:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645128630000|2022-02-17 20:10:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|12
1645128640000|2022-02-17 20:10:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1645128650000|2022-02-17 20:10:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645128660000|2022-02-17 20:11:00|20.61|20.41|20.62|20.42|20.62|20.42|20.59|20.39|5
1645128670000|2022-02-17 20:11:10|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|7
1645128680000|2022-02-17 20:11:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1645128690000|2022-02-17 20:11:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|14
1645128700000|2022-02-17 20:11:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1645128710000|2022-02-17 20:11:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1645128720000|2022-02-17 20:12:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|5
1645128730000|2022-02-17 20:12:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1645128760000|2022-02-17 20:12:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645128770000|2022-02-17 20:12:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645128780000|2022-02-17 20:13:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1645128790000|2022-02-17 20:13:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1645128800000|2022-02-17 20:13:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645128810000|2022-02-17 20:13:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645128820000|2022-02-17 20:13:40|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|4
1645128840000|2022-02-17 20:14:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1645128850000|2022-02-17 20:14:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1645128860000|2022-02-17 20:14:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645128880000|2022-02-17 20:14:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1645128890000|2022-02-17 20:14:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1645128900000|2022-02-17 20:15:00|20.65|20.45|20.68|20.48|20.68|20.48|20.65|20.45|14
1645128920000|2022-02-17 20:15:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645128930000|2022-02-17 20:15:30|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|10
1645128940000|2022-02-17 20:15:40|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|9
1645128950000|2022-02-17 20:15:50|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|7
1645128960000|2022-02-17 20:16:00|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|10
1645128970000|2022-02-17 20:16:10|20.65|20.45|20.64|20.44|20.66|20.46|20.64|20.44|8
1645128980000|2022-02-17 20:16:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1645128990000|2022-02-17 20:16:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1645129000000|2022-02-17 20:16:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645129010000|2022-02-17 20:16:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1645129020000|2022-02-17 20:17:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1645129030000|2022-02-17 20:17:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645129040000|2022-02-17 20:17:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1645129050000|2022-02-17 20:17:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645129060000|2022-02-17 20:17:40|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|7
1645129070000|2022-02-17 20:17:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645129100000|2022-02-17 20:18:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1645129120000|2022-02-17 20:18:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1645129130000|2022-02-17 20:18:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645129140000|2022-02-17 20:19:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645129150000|2022-02-17 20:19:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645129160000|2022-02-17 20:19:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645129170000|2022-02-17 20:19:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645129180000|2022-02-17 20:19:40|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1645129190000|2022-02-17 20:19:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645129200000|2022-02-17 20:20:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1645129210000|2022-02-17 20:20:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645129240000|2022-02-17 20:20:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1645129250000|2022-02-17 20:20:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645129270000|2022-02-17 20:21:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1645129310000|2022-02-17 20:21:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645129330000|2022-02-17 20:22:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1645129340000|2022-02-17 20:22:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645129350000|2022-02-17 20:22:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645129360000|2022-02-17 20:22:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645129370000|2022-02-17 20:22:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645129380000|2022-02-17 20:23:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1645129410000|2022-02-17 20:23:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645129420000|2022-02-17 20:23:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645129430000|2022-02-17 20:23:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645129450000|2022-02-17 20:24:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645129470000|2022-02-17 20:24:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645129480000|2022-02-17 20:24:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1645129490000|2022-02-17 20:24:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645129500000|2022-02-17 20:25:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645129520000|2022-02-17 20:25:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1645129530000|2022-02-17 20:25:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1645129540000|2022-02-17 20:25:40|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|5
1645129550000|2022-02-17 20:25:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645129560000|2022-02-17 20:26:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645129570000|2022-02-17 20:26:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645129580000|2022-02-17 20:26:20|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|10
1645129590000|2022-02-17 20:26:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1645129600000|2022-02-17 20:26:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1645129620000|2022-02-17 20:27:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645129630000|2022-02-17 20:27:10|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|5
1645129640000|2022-02-17 20:27:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1645129650000|2022-02-17 20:27:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645129660000|2022-02-17 20:27:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1645129670000|2022-02-17 20:27:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645129700000|2022-02-17 20:28:20|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|3
1645129720000|2022-02-17 20:28:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645129730000|2022-02-17 20:28:50|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|4
1645129740000|2022-02-17 20:29:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1645129750000|2022-02-17 20:29:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645129780000|2022-02-17 20:29:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645129790000|2022-02-17 20:29:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645129800000|2022-02-17 20:30:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1645129810000|2022-02-17 20:30:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645129820000|2022-02-17 20:30:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1645129830000|2022-02-17 20:30:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645129840000|2022-02-17 20:30:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645129850000|2022-02-17 20:30:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645129860000|2022-02-17 20:31:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1645129870000|2022-02-17 20:31:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645129890000|2022-02-17 20:31:30|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|15
1645129900000|2022-02-17 20:31:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645129910000|2022-02-17 20:31:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1645129920000|2022-02-17 20:32:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645129930000|2022-02-17 20:32:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1645129940000|2022-02-17 20:32:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1645129950000|2022-02-17 20:32:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645129960000|2022-02-17 20:32:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1645129970000|2022-02-17 20:32:50|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|4
1645129980000|2022-02-17 20:33:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|8
1645129990000|2022-02-17 20:33:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645130000000|2022-02-17 20:33:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645130010000|2022-02-17 20:33:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645130020000|2022-02-17 20:33:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645130030000|2022-02-17 20:33:50|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|5
1645130040000|2022-02-17 20:34:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645130050000|2022-02-17 20:34:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645130060000|2022-02-17 20:34:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645130080000|2022-02-17 20:34:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645130090000|2022-02-17 20:34:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645130100000|2022-02-17 20:35:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645130110000|2022-02-17 20:35:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1645130120000|2022-02-17 20:35:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645130130000|2022-02-17 20:35:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645130140000|2022-02-17 20:35:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645130150000|2022-02-17 20:35:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1645130160000|2022-02-17 20:36:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|6
1645130170000|2022-02-17 20:36:10|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|5
1645130180000|2022-02-17 20:36:20|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|8
1645130190000|2022-02-17 20:36:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645130220000|2022-02-17 20:37:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645130230000|2022-02-17 20:37:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645130280000|2022-02-17 20:38:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645130290000|2022-02-17 20:38:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1645130300000|2022-02-17 20:38:20|20.54|20.34|20.57|20.37|20.57|20.37|20.54|20.34|6
1645130330000|2022-02-17 20:38:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645130340000|2022-02-17 20:39:00|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1645130360000|2022-02-17 20:39:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645130370000|2022-02-17 20:39:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645130380000|2022-02-17 20:39:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645130390000|2022-02-17 20:39:50|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|8
1645130400000|2022-02-17 20:40:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1645130410000|2022-02-17 20:40:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1645130420000|2022-02-17 20:40:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1645130440000|2022-02-17 20:40:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1645130450000|2022-02-17 20:40:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645130460000|2022-02-17 20:41:00|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|9
1645130470000|2022-02-17 20:41:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645130480000|2022-02-17 20:41:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645130490000|2022-02-17 20:41:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645130500000|2022-02-17 20:41:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645130520000|2022-02-17 20:42:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1645130530000|2022-02-17 20:42:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645130560000|2022-02-17 20:42:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645130570000|2022-02-17 20:42:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645130580000|2022-02-17 20:43:00|20.61|20.41|20.63|20.43|20.63|20.43|20.6|20.4|5
1645130590000|2022-02-17 20:43:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645130600000|2022-02-17 20:43:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1645130620000|2022-02-17 20:43:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645130640000|2022-02-17 20:44:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1645130650000|2022-02-17 20:44:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645130690000|2022-02-17 20:44:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1645130700000|2022-02-17 20:45:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645130710000|2022-02-17 20:45:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645130720000|2022-02-17 20:45:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645130740000|2022-02-17 20:45:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645130750000|2022-02-17 20:45:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645130760000|2022-02-17 20:46:00|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|4
1645130770000|2022-02-17 20:46:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1645130780000|2022-02-17 20:46:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1645130790000|2022-02-17 20:46:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1645130800000|2022-02-17 20:46:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645130810000|2022-02-17 20:46:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1645130830000|2022-02-17 20:47:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645130840000|2022-02-17 20:47:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645130850000|2022-02-17 20:47:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645130860000|2022-02-17 20:47:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1645130870000|2022-02-17 20:47:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645130880000|2022-02-17 20:48:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645130890000|2022-02-17 20:48:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1645130910000|2022-02-17 20:48:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645130920000|2022-02-17 20:48:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645130930000|2022-02-17 20:48:50|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|6
1645130940000|2022-02-17 20:49:00|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1645130960000|2022-02-17 20:49:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645130970000|2022-02-17 20:49:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1645130990000|2022-02-17 20:49:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645131000000|2022-02-17 20:50:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|15
1645131020000|2022-02-17 20:50:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645131040000|2022-02-17 20:50:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645131050000|2022-02-17 20:50:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645131070000|2022-02-17 20:51:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1645131080000|2022-02-17 20:51:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645131090000|2022-02-17 20:51:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645131100000|2022-02-17 20:51:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645131110000|2022-02-17 20:51:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645131120000|2022-02-17 20:52:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645131140000|2022-02-17 20:52:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1645131150000|2022-02-17 20:52:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645131160000|2022-02-17 20:52:40|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|6
1645131170000|2022-02-17 20:52:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645131180000|2022-02-17 20:53:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1645131190000|2022-02-17 20:53:10|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|4
1645131200000|2022-02-17 20:53:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645131210000|2022-02-17 20:53:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645131220000|2022-02-17 20:53:40|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|9
1645131230000|2022-02-17 20:53:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645131240000|2022-02-17 20:54:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645131250000|2022-02-17 20:54:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645131280000|2022-02-17 20:54:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645131300000|2022-02-17 20:55:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1645131310000|2022-02-17 20:55:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645131320000|2022-02-17 20:55:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645131340000|2022-02-17 20:55:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1645131350000|2022-02-17 20:55:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645131360000|2022-02-17 20:56:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1645131370000|2022-02-17 20:56:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645131380000|2022-02-17 20:56:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645131390000|2022-02-17 20:56:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645131400000|2022-02-17 20:56:40|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|6
1645131410000|2022-02-17 20:56:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|11
1645131420000|2022-02-17 20:57:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|7
1645131430000|2022-02-17 20:57:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645131450000|2022-02-17 20:57:30|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|7
1645131460000|2022-02-17 20:57:40|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|7
1645131470000|2022-02-17 20:57:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1645131480000|2022-02-17 20:58:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1645131500000|2022-02-17 20:58:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645131510000|2022-02-17 20:58:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645131520000|2022-02-17 20:58:40|20.57|20.37|20.58|20.38|20.59|20.39|20.57|20.37|8
1645131530000|2022-02-17 20:58:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|11
1645131540000|2022-02-17 20:59:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1645131550000|2022-02-17 20:59:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|10
1645131560000|2022-02-17 20:59:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1645131570000|2022-02-17 20:59:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645131580000|2022-02-17 20:59:40|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|8
1645131590000|2022-02-17 20:59:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|13
1645131600000|2022-02-17 21:00:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1645131620000|2022-02-17 21:00:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645131630000|2022-02-17 21:00:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645131640000|2022-02-17 21:00:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645131650000|2022-02-17 21:00:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645131660000|2022-02-17 21:01:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1645131670000|2022-02-17 21:01:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1645131680000|2022-02-17 21:01:20|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|3
1645131690000|2022-02-17 21:01:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1645131700000|2022-02-17 21:01:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1645131710000|2022-02-17 21:01:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645131720000|2022-02-17 21:02:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1645131740000|2022-02-17 21:02:20|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|7
1645131760000|2022-02-17 21:02:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645131770000|2022-02-17 21:02:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645131780000|2022-02-17 21:03:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645131790000|2022-02-17 21:03:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645131800000|2022-02-17 21:03:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645131820000|2022-02-17 21:03:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645131830000|2022-02-17 21:03:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645131860000|2022-02-17 21:04:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1645131870000|2022-02-17 21:04:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645131880000|2022-02-17 21:04:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1645131890000|2022-02-17 21:04:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1645131900000|2022-02-17 21:05:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645131910000|2022-02-17 21:05:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645131940000|2022-02-17 21:05:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645131950000|2022-02-17 21:05:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645131960000|2022-02-17 21:06:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645131970000|2022-02-17 21:06:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645131990000|2022-02-17 21:06:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645132000000|2022-02-17 21:06:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645132010000|2022-02-17 21:06:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645132030000|2022-02-17 21:07:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645132040000|2022-02-17 21:07:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645132050000|2022-02-17 21:07:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645132060000|2022-02-17 21:07:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645132070000|2022-02-17 21:07:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645132080000|2022-02-17 21:08:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645132090000|2022-02-17 21:08:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645132100000|2022-02-17 21:08:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645132110000|2022-02-17 21:08:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645132120000|2022-02-17 21:08:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645132130000|2022-02-17 21:08:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645132140000|2022-02-17 21:09:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|4
1645132150000|2022-02-17 21:09:10|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|5
1645132160000|2022-02-17 21:09:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645132170000|2022-02-17 21:09:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645132180000|2022-02-17 21:09:40|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|7
1645132190000|2022-02-17 21:09:50|20.48|20.28|20.45|20.25|20.48|20.28|20.44|20.24|8
1645132200000|2022-02-17 21:10:00|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|9
1645132210000|2022-02-17 21:10:10|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|7
1645132220000|2022-02-17 21:10:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645132230000|2022-02-17 21:10:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645132240000|2022-02-17 21:10:40|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|4
1645132250000|2022-02-17 21:10:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645132260000|2022-02-17 21:11:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645132270000|2022-02-17 21:11:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645132280000|2022-02-17 21:11:20|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|8
1645132300000|2022-02-17 21:11:40|20.45|20.25|20.43|20.23|20.45|20.25|20.42|20.22|7
1645132310000|2022-02-17 21:11:50|20.42|20.22|20.38|20.18|20.42|20.22|20.38|20.18|7
1645132320000|2022-02-17 21:12:00|20.37|20.17|20.33|20.13|20.37|20.17|20.33|20.13|12
1645132330000|2022-02-17 21:12:10|20.34|20.14|20.31|20.11|20.37|20.17|20.31|20.11|15
1645132340000|2022-02-17 21:12:20|20.32|20.12|20.34|20.14|20.34|20.14|20.31|20.11|8
1645132350000|2022-02-17 21:12:30|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|6
1645132360000|2022-02-17 21:12:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1645132370000|2022-02-17 21:12:50|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|8
1645132380000|2022-02-17 21:13:00|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|8
1645132390000|2022-02-17 21:13:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645132400000|2022-02-17 21:13:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1645132410000|2022-02-17 21:13:30|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|8
1645132420000|2022-02-17 21:13:40|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|16
1645132430000|2022-02-17 21:13:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1645132440000|2022-02-17 21:14:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1645132450000|2022-02-17 21:14:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645132460000|2022-02-17 21:14:20|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1645132480000|2022-02-17 21:14:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645132490000|2022-02-17 21:14:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645132500000|2022-02-17 21:15:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|7
1645132510000|2022-02-17 21:15:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645132520000|2022-02-17 21:15:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1645132530000|2022-02-17 21:15:30|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|10
1645132540000|2022-02-17 21:15:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1645132550000|2022-02-17 21:15:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645132560000|2022-02-17 21:16:00|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|4
1645132570000|2022-02-17 21:16:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645132600000|2022-02-17 21:16:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645132620000|2022-02-17 21:17:00|20.43|20.23|20.4|20.2|20.43|20.23|20.4|20.2|4
1645132630000|2022-02-17 21:17:10|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|15
1645132640000|2022-02-17 21:17:20|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|4
1645132650000|2022-02-17 21:17:30|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|6
1645132660000|2022-02-17 21:17:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1645132670000|2022-02-17 21:17:50|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|7
1645132680000|2022-02-17 21:18:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1645132690000|2022-02-17 21:18:10|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|12
1645132700000|2022-02-17 21:18:20|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|8
1645132710000|2022-02-17 21:18:30|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|5
1645132720000|2022-02-17 21:18:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645132730000|2022-02-17 21:18:50|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|6
1645132740000|2022-02-17 21:19:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645132750000|2022-02-17 21:19:10|20.32|20.12|20.29|20.09|20.32|20.12|20.28|20.08|14
1645132760000|2022-02-17 21:19:20|20.28|20.08|20.29|20.09|20.31|20.11|20.28|20.08|10
1645132770000|2022-02-17 21:19:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645132780000|2022-02-17 21:19:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1645132800000|2022-02-17 21:20:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645132810000|2022-02-17 21:20:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1645132820000|2022-02-17 21:20:20|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|8
1645132830000|2022-02-17 21:20:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1645132850000|2022-02-17 21:20:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645132870000|2022-02-17 21:21:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645132890000|2022-02-17 21:21:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645132900000|2022-02-17 21:21:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645132910000|2022-02-17 21:21:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645132930000|2022-02-17 21:22:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645132940000|2022-02-17 21:22:20|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|5
1645132950000|2022-02-17 21:22:30|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|9
1645132960000|2022-02-17 21:22:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645132970000|2022-02-17 21:22:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645132980000|2022-02-17 21:23:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645132990000|2022-02-17 21:23:10|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|4
1645133000000|2022-02-17 21:23:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645133010000|2022-02-17 21:23:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645133020000|2022-02-17 21:23:40|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|3
1645133030000|2022-02-17 21:23:50|20.27|20.07|20.23|20.03|20.27|20.07|20.23|20.03|7
1645133040000|2022-02-17 21:24:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1645133050000|2022-02-17 21:24:10|20.24|20.04|20.24|20.04|20.25|20.05|20.23|20.03|5
1645133060000|2022-02-17 21:24:20|20.25|20.05|20.22|20.02|20.26|20.06|20.22|20.02|6
1645133070000|2022-02-17 21:24:30|20.21|20.01|20.23|20.03|20.24|20.04|20.21|20.01|13
1645133080000|2022-02-17 21:24:40|20.24|20.04|20.22|20.02|20.25|20.05|20.2|20|10
1645133090000|2022-02-17 21:24:50|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|12
1645133100000|2022-02-17 21:25:00|20.21|20.01|20.24|20.04|20.24|20.04|20.21|20.01|10
1645133110000|2022-02-17 21:25:10|20.23|20.03|20.26|20.06|20.26|20.06|20.23|20.03|10
1645133120000|2022-02-17 21:25:20|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|5
1645133130000|2022-02-17 21:25:30|20.28|20.08|20.27|20.07|20.29|20.09|20.26|20.06|7
1645133140000|2022-02-17 21:25:40|20.28|20.08|20.25|20.05|20.28|20.08|20.25|20.05|10
1645133150000|2022-02-17 21:25:50|20.26|20.06|20.23|20.03|20.26|20.06|20.23|20.03|6
1645133160000|2022-02-17 21:26:00|20.22|20.02|20.23|20.03|20.24|20.04|20.22|20.02|10
1645133170000|2022-02-17 21:26:10|20.22|20.02|20.25|20.05|20.27|20.07|20.22|20.02|14
1645133180000|2022-02-17 21:26:20|20.24|20.04|20.24|20.04|20.26|20.06|20.24|20.04|7
1645133200000|2022-02-17 21:26:40|20.23|20.03|20.24|20.04|20.25|20.05|20.23|20.03|4
1645133210000|2022-02-17 21:26:50|20.25|20.05|20.26|20.06|20.26|20.06|20.23|20.03|14
1645133220000|2022-02-17 21:27:00|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|8
1645133230000|2022-02-17 21:27:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645133240000|2022-02-17 21:27:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1645133250000|2022-02-17 21:27:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1645133260000|2022-02-17 21:27:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1645133270000|2022-02-17 21:27:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|8
1645133280000|2022-02-17 21:28:00|20.26|20.06|20.29|20.09|20.29|20.09|20.26|20.06|4
1645133290000|2022-02-17 21:28:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|17
1645133300000|2022-02-17 21:28:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1645133310000|2022-02-17 21:28:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1645133320000|2022-02-17 21:28:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1645133330000|2022-02-17 21:28:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|9
1645133340000|2022-02-17 21:29:00|20.3|20.1|20.31|20.11|20.32|20.12|20.29|20.09|8
1645133350000|2022-02-17 21:29:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645133360000|2022-02-17 21:29:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645133380000|2022-02-17 21:29:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645133390000|2022-02-17 21:29:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645133400000|2022-02-17 21:30:00|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|6
1645133410000|2022-02-17 21:30:10|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|12
1645133420000|2022-02-17 21:30:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645133440000|2022-02-17 21:30:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1645133450000|2022-02-17 21:30:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|13
1645133460000|2022-02-17 21:31:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1645133470000|2022-02-17 21:31:10|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|10
1645133480000|2022-02-17 21:31:20|20.4|20.2|20.41|20.21|20.42|20.22|20.39|20.19|5
1645133490000|2022-02-17 21:31:30|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|10
1645133500000|2022-02-17 21:31:40|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|7
1645133510000|2022-02-17 21:31:50|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|7
1645133520000|2022-02-17 21:32:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|4
1645133530000|2022-02-17 21:32:10|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|8
1645133540000|2022-02-17 21:32:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645133550000|2022-02-17 21:32:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1645133560000|2022-02-17 21:32:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645133570000|2022-02-17 21:32:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1645133580000|2022-02-17 21:33:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645133590000|2022-02-17 21:33:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645133600000|2022-02-17 21:33:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645133610000|2022-02-17 21:33:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645133620000|2022-02-17 21:33:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|11
1645133630000|2022-02-17 21:33:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1645133640000|2022-02-17 21:34:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645133650000|2022-02-17 21:34:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645133660000|2022-02-17 21:34:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645133670000|2022-02-17 21:34:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645133680000|2022-02-17 21:34:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645133690000|2022-02-17 21:34:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645133710000|2022-02-17 21:35:10|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|7
1645133720000|2022-02-17 21:35:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645133730000|2022-02-17 21:35:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645133740000|2022-02-17 21:35:40|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|6
1645133750000|2022-02-17 21:35:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645133760000|2022-02-17 21:36:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1645133770000|2022-02-17 21:36:10|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|11
1645133790000|2022-02-17 21:36:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645133800000|2022-02-17 21:36:40|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|10
1645133810000|2022-02-17 21:36:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1645133820000|2022-02-17 21:37:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645133840000|2022-02-17 21:37:20|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|6
1645133850000|2022-02-17 21:37:30|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1645133860000|2022-02-17 21:37:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645133870000|2022-02-17 21:37:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645133880000|2022-02-17 21:38:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645133890000|2022-02-17 21:38:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645133900000|2022-02-17 21:38:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645133910000|2022-02-17 21:38:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645133920000|2022-02-17 21:38:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645133940000|2022-02-17 21:39:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|5
1645133950000|2022-02-17 21:39:10|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|10
1645133960000|2022-02-17 21:39:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1645133970000|2022-02-17 21:39:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1645133980000|2022-02-17 21:39:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1645133990000|2022-02-17 21:39:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1645134000000|2022-02-17 21:40:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1645134010000|2022-02-17 21:40:10|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|6
1645134020000|2022-02-17 21:40:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645134030000|2022-02-17 21:40:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645134040000|2022-02-17 21:40:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645134050000|2022-02-17 21:40:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645134070000|2022-02-17 21:41:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|9
1645134080000|2022-02-17 21:41:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1645134090000|2022-02-17 21:41:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645134100000|2022-02-17 21:41:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|12
1645134110000|2022-02-17 21:41:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645134120000|2022-02-17 21:42:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1645134130000|2022-02-17 21:42:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645134140000|2022-02-17 21:42:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1645134150000|2022-02-17 21:42:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1645134160000|2022-02-17 21:42:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645134170000|2022-02-17 21:42:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645134180000|2022-02-17 21:43:00|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|10
1645134190000|2022-02-17 21:43:10|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|10
1645134200000|2022-02-17 21:43:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645134210000|2022-02-17 21:43:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1645134220000|2022-02-17 21:43:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645134230000|2022-02-17 21:43:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645134240000|2022-02-17 21:44:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645134250000|2022-02-17 21:44:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1645134260000|2022-02-17 21:44:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645134270000|2022-02-17 21:44:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645134280000|2022-02-17 21:44:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645134290000|2022-02-17 21:44:50|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|6
1645134300000|2022-02-17 21:45:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|14
1645134320000|2022-02-17 21:45:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645134330000|2022-02-17 21:45:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1645134340000|2022-02-17 21:45:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645134360000|2022-02-17 21:46:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645134370000|2022-02-17 21:46:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645134390000|2022-02-17 21:46:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1645134440000|2022-02-17 21:47:20|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|7
1645134450000|2022-02-17 21:47:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645134470000|2022-02-17 21:47:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645134480000|2022-02-17 21:48:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645134490000|2022-02-17 21:48:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1645134510000|2022-02-17 21:48:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645134520000|2022-02-17 21:48:40|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|6
1645134530000|2022-02-17 21:48:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645134540000|2022-02-17 21:49:00|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|7
1645134550000|2022-02-17 21:49:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645134560000|2022-02-17 21:49:20|20.39|20.19|20.37|20.17|20.39|20.19|20.36|20.16|5
1645134570000|2022-02-17 21:49:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645134580000|2022-02-17 21:49:40|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|6
1645134590000|2022-02-17 21:49:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|10
1645134610000|2022-02-17 21:50:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1645134620000|2022-02-17 21:50:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1645134630000|2022-02-17 21:50:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645134640000|2022-02-17 21:50:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645134650000|2022-02-17 21:50:50|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1645134660000|2022-02-17 21:51:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1645134690000|2022-02-17 21:51:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645134710000|2022-02-17 21:51:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645134720000|2022-02-17 21:52:00|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|5
1645134730000|2022-02-17 21:52:10|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|8
1645134740000|2022-02-17 21:52:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645134750000|2022-02-17 21:52:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1645134760000|2022-02-17 21:52:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1645134770000|2022-02-17 21:52:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1645134780000|2022-02-17 21:53:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645134790000|2022-02-17 21:53:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645134800000|2022-02-17 21:53:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645134810000|2022-02-17 21:53:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645134820000|2022-02-17 21:53:40|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|7
1645134830000|2022-02-17 21:53:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1645134840000|2022-02-17 21:54:00|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|8
1645134850000|2022-02-17 21:54:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645134860000|2022-02-17 21:54:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645134870000|2022-02-17 21:54:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645134880000|2022-02-17 21:54:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645134900000|2022-02-17 21:55:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645134910000|2022-02-17 21:55:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645134920000|2022-02-17 21:55:20|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|8
1645134940000|2022-02-17 21:55:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645134970000|2022-02-17 21:56:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645134980000|2022-02-17 21:56:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645134990000|2022-02-17 21:56:30|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|12
1645135000000|2022-02-17 21:56:40|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|10
1645135040000|2022-02-17 21:57:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645135060000|2022-02-17 21:57:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1645135070000|2022-02-17 21:57:50|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|12
1645135080000|2022-02-17 21:58:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1645135090000|2022-02-17 21:58:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1645135100000|2022-02-17 21:58:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1645135110000|2022-02-17 21:58:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1645135120000|2022-02-17 21:58:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645135130000|2022-02-17 21:58:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1645135140000|2022-02-17 21:59:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645135150000|2022-02-17 21:59:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645135160000|2022-02-17 21:59:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|9
1645135170000|2022-02-17 21:59:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1645135180000|2022-02-17 21:59:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645135200000|2022-02-17 22:00:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645135220000|2022-02-17 22:00:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645135230000|2022-02-17 22:00:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645135240000|2022-02-17 22:00:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645135250000|2022-02-17 22:00:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645135260000|2022-02-17 22:01:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645135270000|2022-02-17 22:01:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645135280000|2022-02-17 22:01:20|20.5|20.3|20.51|20.31|20.52|20.32|20.49|20.29|8
1645135290000|2022-02-17 22:01:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1645135300000|2022-02-17 22:01:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645135310000|2022-02-17 22:01:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645135330000|2022-02-17 22:02:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1645135340000|2022-02-17 22:02:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645135350000|2022-02-17 22:02:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645135360000|2022-02-17 22:02:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645135370000|2022-02-17 22:02:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645135390000|2022-02-17 22:03:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645135400000|2022-02-17 22:03:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645135410000|2022-02-17 22:03:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645135420000|2022-02-17 22:03:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645135430000|2022-02-17 22:03:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645135440000|2022-02-17 22:04:00|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1645135460000|2022-02-17 22:04:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645135500000|2022-02-17 22:05:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1645135510000|2022-02-17 22:05:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645135540000|2022-02-17 22:05:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645135560000|2022-02-17 22:06:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645135580000|2022-02-17 22:06:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645135590000|2022-02-17 22:06:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645135600000|2022-02-17 22:06:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645135610000|2022-02-17 22:06:50|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|5
1645135620000|2022-02-17 22:07:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1645135630000|2022-02-17 22:07:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645135660000|2022-02-17 22:07:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1645135670000|2022-02-17 22:07:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645135690000|2022-02-17 22:08:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645135700000|2022-02-17 22:08:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645135710000|2022-02-17 22:08:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645135720000|2022-02-17 22:08:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645135750000|2022-02-17 22:09:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645135760000|2022-02-17 22:09:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645135770000|2022-02-17 22:09:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645135780000|2022-02-17 22:09:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645135790000|2022-02-17 22:09:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645135800000|2022-02-17 22:10:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645135810000|2022-02-17 22:10:10|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1645135820000|2022-02-17 22:10:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645135850000|2022-02-17 22:10:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1645135900000|2022-02-17 22:11:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645135910000|2022-02-17 22:11:50|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1645135930000|2022-02-17 22:12:10|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1645135940000|2022-02-17 22:12:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1645135950000|2022-02-17 22:12:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645135970000|2022-02-17 22:12:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645136000000|2022-02-17 22:13:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1645136020000|2022-02-17 22:13:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645136050000|2022-02-17 22:14:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645136130000|2022-02-17 22:15:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645136150000|2022-02-17 22:15:50|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1645136160000|2022-02-17 22:16:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645136170000|2022-02-17 22:16:10|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1645136180000|2022-02-17 22:16:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645136200000|2022-02-17 22:16:40|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|4
1645136210000|2022-02-17 22:16:50|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1645136220000|2022-02-17 22:17:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1645136230000|2022-02-17 22:17:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645136240000|2022-02-17 22:17:20|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|6
1645136250000|2022-02-17 22:17:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645136260000|2022-02-17 22:17:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1645136270000|2022-02-17 22:17:50|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|3
1645136280000|2022-02-17 22:18:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|11
1645136290000|2022-02-17 22:18:10|20.38|20.18|20.36|20.16|20.39|20.19|20.36|20.16|5
1645136300000|2022-02-17 22:18:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1645136310000|2022-02-17 22:18:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1645136320000|2022-02-17 22:18:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645136330000|2022-02-17 22:18:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645136380000|2022-02-17 22:19:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645136390000|2022-02-17 22:19:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645136400000|2022-02-17 22:20:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645136410000|2022-02-17 22:20:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645136420000|2022-02-17 22:20:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1645136430000|2022-02-17 22:20:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1645136460000|2022-02-17 22:21:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1645136470000|2022-02-17 22:21:10|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1645136480000|2022-02-17 22:21:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645136490000|2022-02-17 22:21:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645136500000|2022-02-17 22:21:40|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|5
1645136510000|2022-02-17 22:21:50|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|8
1645136520000|2022-02-17 22:22:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1645136540000|2022-02-17 22:22:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645136560000|2022-02-17 22:22:40|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|6
1645136570000|2022-02-17 22:22:50|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|10
1645136580000|2022-02-17 22:23:00|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|6
1645136590000|2022-02-17 22:23:10|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|4
1645136600000|2022-02-17 22:23:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645136610000|2022-02-17 22:23:30|20.35|20.15|20.32|20.12|20.35|20.15|20.31|20.11|6
1645136620000|2022-02-17 22:23:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645136640000|2022-02-17 22:24:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1645136650000|2022-02-17 22:24:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1645136660000|2022-02-17 22:24:20|20.31|20.11|20.32|20.12|20.34|20.14|20.31|20.11|9
1645136670000|2022-02-17 22:24:30|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|5
1645136680000|2022-02-17 22:24:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1645136690000|2022-02-17 22:24:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645136700000|2022-02-17 22:25:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1645136800000|2022-02-17 22:26:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1645136810000|2022-02-17 22:26:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645136890000|2022-02-17 22:28:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645136900000|2022-02-17 22:28:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645136910000|2022-02-17 22:28:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645136940000|2022-02-17 22:29:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645136960000|2022-02-17 22:29:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645136970000|2022-02-17 22:29:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1645136980000|2022-02-17 22:29:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645136990000|2022-02-17 22:29:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645137000000|2022-02-17 22:30:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645137040000|2022-02-17 22:30:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645137050000|2022-02-17 22:30:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645137060000|2022-02-17 22:31:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645137070000|2022-02-17 22:31:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645137090000|2022-02-17 22:31:30|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|5
1645137100000|2022-02-17 22:31:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1645137110000|2022-02-17 22:31:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1645137120000|2022-02-17 22:32:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645137130000|2022-02-17 22:32:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645137140000|2022-02-17 22:32:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645137150000|2022-02-17 22:32:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645137160000|2022-02-17 22:32:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645137170000|2022-02-17 22:32:50|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1645137180000|2022-02-17 22:33:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645137210000|2022-02-17 22:33:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645137230000|2022-02-17 22:33:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645137270000|2022-02-17 22:34:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645137280000|2022-02-17 22:34:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1645137300000|2022-02-17 22:35:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645137310000|2022-02-17 22:35:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1645137320000|2022-02-17 22:35:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645137330000|2022-02-17 22:35:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1645137340000|2022-02-17 22:35:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645137360000|2022-02-17 22:36:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645137370000|2022-02-17 22:36:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1645137380000|2022-02-17 22:36:20|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|4
1645137390000|2022-02-17 22:36:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645137400000|2022-02-17 22:36:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645137430000|2022-02-17 22:37:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645137450000|2022-02-17 22:37:30|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|4
1645137460000|2022-02-17 22:37:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645137500000|2022-02-17 22:38:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1645137510000|2022-02-17 22:38:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645137520000|2022-02-17 22:38:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645137530000|2022-02-17 22:38:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645137540000|2022-02-17 22:39:00|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|5
1645137550000|2022-02-17 22:39:10|20.55|20.35|20.51|20.31|20.56|20.36|20.51|20.31|11
1645137560000|2022-02-17 22:39:20|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|4
1645137570000|2022-02-17 22:39:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645137580000|2022-02-17 22:39:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1645137590000|2022-02-17 22:39:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645137610000|2022-02-17 22:40:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645137630000|2022-02-17 22:40:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645137640000|2022-02-17 22:40:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645137650000|2022-02-17 22:40:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645137710000|2022-02-17 22:41:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645137760000|2022-02-17 22:42:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1645137770000|2022-02-17 22:42:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645137790000|2022-02-17 22:43:10|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|6
1645137810000|2022-02-17 22:43:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645137830000|2022-02-17 22:43:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645137840000|2022-02-17 22:44:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645137900000|2022-02-17 22:45:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645137910000|2022-02-17 22:45:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645137920000|2022-02-17 22:45:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645137970000|2022-02-17 22:46:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645137980000|2022-02-17 22:46:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645137990000|2022-02-17 22:46:30|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|4
1645138000000|2022-02-17 22:46:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645138010000|2022-02-17 22:46:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645138020000|2022-02-17 22:47:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1645138030000|2022-02-17 22:47:10|20.47|20.27|20.5|20.3|20.5|20.3|20.47|20.27|10
1645138040000|2022-02-17 22:47:20|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|4
1645138050000|2022-02-17 22:47:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645138080000|2022-02-17 22:48:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645138110000|2022-02-17 22:48:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1645138120000|2022-02-17 22:48:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|5
1645138130000|2022-02-17 22:48:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645138140000|2022-02-17 22:49:00|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1645138150000|2022-02-17 22:49:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645138160000|2022-02-17 22:49:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645138230000|2022-02-17 22:50:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645138240000|2022-02-17 22:50:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645138250000|2022-02-17 22:50:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1645138260000|2022-02-17 22:51:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645138270000|2022-02-17 22:51:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1645138280000|2022-02-17 22:51:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645138290000|2022-02-17 22:51:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645138370000|2022-02-17 22:52:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645138400000|2022-02-17 22:53:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645138410000|2022-02-17 22:53:30|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|5
1645138420000|2022-02-17 22:53:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645138430000|2022-02-17 22:53:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645138440000|2022-02-17 22:54:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645138510000|2022-02-17 22:55:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645138520000|2022-02-17 22:55:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1645138530000|2022-02-17 22:55:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645138540000|2022-02-17 22:55:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645138550000|2022-02-17 22:55:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645138560000|2022-02-17 22:56:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645138570000|2022-02-17 22:56:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645138610000|2022-02-17 22:56:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645138650000|2022-02-17 22:57:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645138660000|2022-02-17 22:57:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645138680000|2022-02-17 22:58:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645138700000|2022-02-17 22:58:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645138740000|2022-02-17 22:59:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645138800000|2022-02-17 23:00:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645138810000|2022-02-17 23:00:10|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|5
1645138820000|2022-02-17 23:00:20|20.51|20.31|20.48|20.28|20.51|20.31|20.48|20.28|10
1645138830000|2022-02-17 23:00:30|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|4
1645138840000|2022-02-17 23:00:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645138850000|2022-02-17 23:00:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1645138860000|2022-02-17 23:01:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645138870000|2022-02-17 23:01:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1645138880000|2022-02-17 23:01:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645138890000|2022-02-17 23:01:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645138900000|2022-02-17 23:01:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645138910000|2022-02-17 23:01:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1645138940000|2022-02-17 23:02:20|20.48|20.28|20.48|20.28|20.5|20.3|20.47|20.27|9
1645138950000|2022-02-17 23:02:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645138960000|2022-02-17 23:02:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645138970000|2022-02-17 23:02:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645138990000|2022-02-17 23:03:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645139000000|2022-02-17 23:03:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139010000|2022-02-17 23:03:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645139060000|2022-02-17 23:04:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645139100000|2022-02-17 23:05:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645139110000|2022-02-17 23:05:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645139120000|2022-02-17 23:05:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645139130000|2022-02-17 23:05:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645139160000|2022-02-17 23:06:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645139170000|2022-02-17 23:06:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645139180000|2022-02-17 23:06:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139190000|2022-02-17 23:06:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645139220000|2022-02-17 23:07:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645139230000|2022-02-17 23:07:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139240000|2022-02-17 23:07:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645139250000|2022-02-17 23:07:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139260000|2022-02-17 23:07:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645139290000|2022-02-17 23:08:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645139300000|2022-02-17 23:08:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645139310000|2022-02-17 23:08:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645139330000|2022-02-17 23:08:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645139350000|2022-02-17 23:09:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645139360000|2022-02-17 23:09:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139440000|2022-02-17 23:10:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645139450000|2022-02-17 23:10:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139460000|2022-02-17 23:11:00|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|5
1645139470000|2022-02-17 23:11:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645139500000|2022-02-17 23:11:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645139520000|2022-02-17 23:12:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645139530000|2022-02-17 23:12:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645139540000|2022-02-17 23:12:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645139550000|2022-02-17 23:12:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645139560000|2022-02-17 23:12:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645139570000|2022-02-17 23:12:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645139580000|2022-02-17 23:13:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1645139590000|2022-02-17 23:13:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645139600000|2022-02-17 23:13:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645139610000|2022-02-17 23:13:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645139630000|2022-02-17 23:13:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|13
1645139640000|2022-02-17 23:14:00|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|4
1645139670000|2022-02-17 23:14:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645139720000|2022-02-17 23:15:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645139730000|2022-02-17 23:15:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645139740000|2022-02-17 23:15:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645139750000|2022-02-17 23:15:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1645139760000|2022-02-17 23:16:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645139770000|2022-02-17 23:16:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645139790000|2022-02-17 23:16:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645139800000|2022-02-17 23:16:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645139810000|2022-02-17 23:16:50|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|2
1645139840000|2022-02-17 23:17:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1645139860000|2022-02-17 23:17:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645139870000|2022-02-17 23:17:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645139880000|2022-02-17 23:18:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645139890000|2022-02-17 23:18:10|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|5
1645139900000|2022-02-17 23:18:20|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1645139920000|2022-02-17 23:18:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645139930000|2022-02-17 23:18:50|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|4
1645139940000|2022-02-17 23:19:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1645139950000|2022-02-17 23:19:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645139960000|2022-02-17 23:19:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645139970000|2022-02-17 23:19:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645139980000|2022-02-17 23:19:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645139990000|2022-02-17 23:19:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645140000000|2022-02-17 23:20:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645140010000|2022-02-17 23:20:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|4
1645140020000|2022-02-17 23:20:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645140050000|2022-02-17 23:20:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645140060000|2022-02-17 23:21:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645140070000|2022-02-17 23:21:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645140080000|2022-02-17 23:21:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645140090000|2022-02-17 23:21:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645140100000|2022-02-17 23:21:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645140110000|2022-02-17 23:21:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645140120000|2022-02-17 23:22:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1645140130000|2022-02-17 23:22:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645140140000|2022-02-17 23:22:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645140150000|2022-02-17 23:22:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645140170000|2022-02-17 23:22:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645140180000|2022-02-17 23:23:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645140190000|2022-02-17 23:23:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645140200000|2022-02-17 23:23:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645140210000|2022-02-17 23:23:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645140250000|2022-02-17 23:24:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645140260000|2022-02-17 23:24:20|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|5
1645140270000|2022-02-17 23:24:30|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|6
1645140290000|2022-02-17 23:24:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645140300000|2022-02-17 23:25:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645140310000|2022-02-17 23:25:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645140320000|2022-02-17 23:25:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1645140330000|2022-02-17 23:25:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1645140360000|2022-02-17 23:26:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645140380000|2022-02-17 23:26:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645140390000|2022-02-17 23:26:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645140400000|2022-02-17 23:26:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1645140410000|2022-02-17 23:26:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645140420000|2022-02-17 23:27:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645140430000|2022-02-17 23:27:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645140530000|2022-02-17 23:28:50|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|5
1645140560000|2022-02-17 23:29:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645140570000|2022-02-17 23:29:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1645140580000|2022-02-17 23:29:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1645140590000|2022-02-17 23:29:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1645140600000|2022-02-17 23:30:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645140610000|2022-02-17 23:30:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645140620000|2022-02-17 23:30:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1645140640000|2022-02-17 23:30:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1645140660000|2022-02-17 23:31:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1645140670000|2022-02-17 23:31:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645140680000|2022-02-17 23:31:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645140690000|2022-02-17 23:31:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645140700000|2022-02-17 23:31:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645140710000|2022-02-17 23:31:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645140720000|2022-02-17 23:32:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645140740000|2022-02-17 23:32:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645140750000|2022-02-17 23:32:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645140780000|2022-02-17 23:33:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645140790000|2022-02-17 23:33:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645140800000|2022-02-17 23:33:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645140820000|2022-02-17 23:33:40|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|7
1645140870000|2022-02-17 23:34:30|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1645140880000|2022-02-17 23:34:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645140900000|2022-02-17 23:35:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645140910000|2022-02-17 23:35:10|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|5
1645140930000|2022-02-17 23:35:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645140940000|2022-02-17 23:35:40|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|6
1645140950000|2022-02-17 23:35:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645140960000|2022-02-17 23:36:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645140980000|2022-02-17 23:36:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645140990000|2022-02-17 23:36:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645141010000|2022-02-17 23:36:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645141020000|2022-02-17 23:37:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645141050000|2022-02-17 23:37:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645141060000|2022-02-17 23:37:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645141070000|2022-02-17 23:37:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645141080000|2022-02-17 23:38:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645141090000|2022-02-17 23:38:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645141100000|2022-02-17 23:38:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1645141110000|2022-02-17 23:38:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|11
1645141120000|2022-02-17 23:38:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645141130000|2022-02-17 23:38:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645141140000|2022-02-17 23:39:00|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|7
1645141150000|2022-02-17 23:39:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1645141160000|2022-02-17 23:39:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645141170000|2022-02-17 23:39:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645141190000|2022-02-17 23:39:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645141200000|2022-02-17 23:40:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645141210000|2022-02-17 23:40:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1645141220000|2022-02-17 23:40:20|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|8
1645141240000|2022-02-17 23:40:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1645141250000|2022-02-17 23:40:50|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1645141260000|2022-02-17 23:41:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645141270000|2022-02-17 23:41:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1645141280000|2022-02-17 23:41:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645141290000|2022-02-17 23:41:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645141300000|2022-02-17 23:41:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645141310000|2022-02-17 23:41:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645141320000|2022-02-17 23:42:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1645141330000|2022-02-17 23:42:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645141340000|2022-02-17 23:42:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|11
1645141360000|2022-02-17 23:42:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645141370000|2022-02-17 23:42:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1645141380000|2022-02-17 23:43:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645141390000|2022-02-17 23:43:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645141400000|2022-02-17 23:43:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1645141410000|2022-02-17 23:43:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645141420000|2022-02-17 23:43:40|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|9
1645141440000|2022-02-17 23:44:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645141450000|2022-02-17 23:44:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1645141460000|2022-02-17 23:44:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1645141470000|2022-02-17 23:44:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645141480000|2022-02-17 23:44:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645141490000|2022-02-17 23:44:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645141500000|2022-02-17 23:45:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645141510000|2022-02-17 23:45:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645141520000|2022-02-17 23:45:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645141550000|2022-02-17 23:45:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645141580000|2022-02-17 23:46:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645141620000|2022-02-17 23:47:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645141640000|2022-02-17 23:47:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645141660000|2022-02-17 23:47:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645141670000|2022-02-17 23:47:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645141680000|2022-02-17 23:48:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645141710000|2022-02-17 23:48:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1645141750000|2022-02-17 23:49:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1645141760000|2022-02-17 23:49:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1645141790000|2022-02-17 23:49:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645141800000|2022-02-17 23:50:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645141810000|2022-02-17 23:50:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645141820000|2022-02-17 23:50:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645141850000|2022-02-17 23:50:50|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1645141860000|2022-02-17 23:51:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645141870000|2022-02-17 23:51:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1645141880000|2022-02-17 23:51:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645141890000|2022-02-17 23:51:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645141900000|2022-02-17 23:51:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1645141910000|2022-02-17 23:51:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1645141920000|2022-02-17 23:52:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1645141930000|2022-02-17 23:52:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1645141940000|2022-02-17 23:52:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645141960000|2022-02-17 23:52:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1645141970000|2022-02-17 23:52:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645141980000|2022-02-17 23:53:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645141990000|2022-02-17 23:53:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1645142000000|2022-02-17 23:53:20|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|5
1645142020000|2022-02-17 23:53:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645142040000|2022-02-17 23:54:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|9
1645142050000|2022-02-17 23:54:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1645142060000|2022-02-17 23:54:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1645142070000|2022-02-17 23:54:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1645142080000|2022-02-17 23:54:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1645142090000|2022-02-17 23:54:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645142100000|2022-02-17 23:55:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645142120000|2022-02-17 23:55:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645142140000|2022-02-17 23:55:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645142150000|2022-02-17 23:55:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645142160000|2022-02-17 23:56:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|12
1645142170000|2022-02-17 23:56:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645142190000|2022-02-17 23:56:30|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|3
1645142210000|2022-02-17 23:56:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645142230000|2022-02-17 23:57:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645142240000|2022-02-17 23:57:20|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|8
1645142270000|2022-02-17 23:57:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1645142280000|2022-02-17 23:58:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645142290000|2022-02-17 23:58:10|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|4
1645142300000|2022-02-17 23:58:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645142310000|2022-02-17 23:58:30|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|3
1645142320000|2022-02-17 23:58:40|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|11
1645142330000|2022-02-17 23:58:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645142340000|2022-02-17 23:59:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645142350000|2022-02-17 23:59:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645142360000|2022-02-17 23:59:20|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|6
1645142370000|2022-02-17 23:59:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645142380000|2022-02-17 23:59:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645142390000|2022-02-17 23:59:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645142400000|2022-02-18 00:00:00|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|4
1645142410000|2022-02-18 00:00:10|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|4
1645142430000|2022-02-18 00:00:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1645142440000|2022-02-18 00:00:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645142450000|2022-02-18 00:00:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645142460000|2022-02-18 00:01:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645142470000|2022-02-18 00:01:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645142490000|2022-02-18 00:01:30|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|4
1645142500000|2022-02-18 00:01:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645142510000|2022-02-18 00:01:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645142520000|2022-02-18 00:02:00|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|6
1645142530000|2022-02-18 00:02:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1645142540000|2022-02-18 00:02:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1645142550000|2022-02-18 00:02:30|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|3
1645142560000|2022-02-18 00:02:40|20.22|20.02|20.21|20.01|20.22|20.02|20.19|19.99|8
1645142570000|2022-02-18 00:02:50|20.2|20|20.19|19.99|20.21|20.01|20.18|19.98|8
1645142580000|2022-02-18 00:03:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|6
1645142590000|2022-02-18 00:03:10|20.2|20|20.18|19.98|20.2|20|20.18|19.98|7
1645142600000|2022-02-18 00:03:20|20.19|19.99|20.17|19.97|20.2|20|20.17|19.97|19
1645142610000|2022-02-18 00:03:30|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|13
1645142620000|2022-02-18 00:03:40|20.2|20|20.18|19.98|20.2|20|20.18|19.98|5
1645142630000|2022-02-18 00:03:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1645142640000|2022-02-18 00:04:00|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|8
1645142650000|2022-02-18 00:04:10|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|9
1645142660000|2022-02-18 00:04:20|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|9
1645142670000|2022-02-18 00:04:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1645142680000|2022-02-18 00:04:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1645142690000|2022-02-18 00:04:50|20.22|20.02|20.24|20.04|20.24|20.04|20.21|20.01|7
1645142700000|2022-02-18 00:05:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|11
1645142710000|2022-02-18 00:05:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1645142720000|2022-02-18 00:05:20|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1645142730000|2022-02-18 00:05:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1645142740000|2022-02-18 00:05:40|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|4
1645142760000|2022-02-18 00:06:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645142770000|2022-02-18 00:06:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645142790000|2022-02-18 00:06:30|20.32|20.12|20.27|20.07|20.32|20.12|20.27|20.07|6
1645142800000|2022-02-18 00:06:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1645142810000|2022-02-18 00:06:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645142820000|2022-02-18 00:07:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645142840000|2022-02-18 00:07:20|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|6
1645142850000|2022-02-18 00:07:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645142860000|2022-02-18 00:07:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645142880000|2022-02-18 00:08:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1645142890000|2022-02-18 00:08:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645142900000|2022-02-18 00:08:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645142910000|2022-02-18 00:08:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645142930000|2022-02-18 00:08:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645142950000|2022-02-18 00:09:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|11
1645142960000|2022-02-18 00:09:20|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|6
1645142970000|2022-02-18 00:09:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645142980000|2022-02-18 00:09:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645142990000|2022-02-18 00:09:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1645143000000|2022-02-18 00:10:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645143010000|2022-02-18 00:10:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645143020000|2022-02-18 00:10:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645143030000|2022-02-18 00:10:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645143040000|2022-02-18 00:10:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645143050000|2022-02-18 00:10:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645143060000|2022-02-18 00:11:00|20.33|20.13|20.32|20.12|20.33|20.13|20.31|20.11|6
1645143070000|2022-02-18 00:11:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645143090000|2022-02-18 00:11:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1645143100000|2022-02-18 00:11:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|10
1645143110000|2022-02-18 00:11:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645143120000|2022-02-18 00:12:00|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|3
1645143130000|2022-02-18 00:12:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645143140000|2022-02-18 00:12:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645143170000|2022-02-18 00:12:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645143180000|2022-02-18 00:13:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645143190000|2022-02-18 00:13:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1645143200000|2022-02-18 00:13:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1645143220000|2022-02-18 00:13:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1645143230000|2022-02-18 00:13:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645143240000|2022-02-18 00:14:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|9
1645143250000|2022-02-18 00:14:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1645143260000|2022-02-18 00:14:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1645143270000|2022-02-18 00:14:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645143280000|2022-02-18 00:14:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645143290000|2022-02-18 00:14:50|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1645143300000|2022-02-18 00:15:00|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|10
1645143310000|2022-02-18 00:15:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1645143320000|2022-02-18 00:15:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645143330000|2022-02-18 00:15:30|20.22|20.02|20.21|20.01|20.22|20.02|20.2|20|10
1645143350000|2022-02-18 00:15:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1645143360000|2022-02-18 00:16:00|20.18|19.98|20.16|19.96|20.19|19.99|20.16|19.96|5
1645143370000|2022-02-18 00:16:10|20.17|19.97|20.17|19.97|20.18|19.98|20.15|19.95|12
1645143380000|2022-02-18 00:16:20|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|6
1645143390000|2022-02-18 00:16:30|20.17|19.97|20.18|19.98|20.19|19.99|20.17|19.97|6
1645143400000|2022-02-18 00:16:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1645143410000|2022-02-18 00:16:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1645143430000|2022-02-18 00:17:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1645143440000|2022-02-18 00:17:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1645143450000|2022-02-18 00:17:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1645143460000|2022-02-18 00:17:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1645143470000|2022-02-18 00:17:50|20.18|19.98|20.2|20|20.2|20|20.18|19.98|3
1645143480000|2022-02-18 00:18:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1645143500000|2022-02-18 00:18:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1645143520000|2022-02-18 00:18:40|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1645143530000|2022-02-18 00:18:50|20.2|20|20.2|20|20.2|20|20.18|19.98|7
1645143540000|2022-02-18 00:19:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1645143550000|2022-02-18 00:19:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1645143560000|2022-02-18 00:19:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1645143570000|2022-02-18 00:19:30|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|8
1645143580000|2022-02-18 00:19:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1645143590000|2022-02-18 00:19:50|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|4
1645143600000|2022-02-18 00:20:00|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|6
1645143610000|2022-02-18 00:20:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1645143620000|2022-02-18 00:20:20|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1645143630000|2022-02-18 00:20:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1645143640000|2022-02-18 00:20:40|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|7
1645143660000|2022-02-18 00:21:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1645143670000|2022-02-18 00:21:10|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|5
1645143680000|2022-02-18 00:21:20|20.23|20.03|20.23|20.03|20.24|20.04|20.21|20.01|10
1645143690000|2022-02-18 00:21:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1645143720000|2022-02-18 00:22:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1645143730000|2022-02-18 00:22:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1645143740000|2022-02-18 00:22:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1645143750000|2022-02-18 00:22:30|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1645143760000|2022-02-18 00:22:40|20.22|20.02|20.21|20.01|20.23|20.03|20.21|20.01|4
1645143780000|2022-02-18 00:23:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1645143790000|2022-02-18 00:23:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1645143800000|2022-02-18 00:23:20|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|8
1645143810000|2022-02-18 00:23:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645143820000|2022-02-18 00:23:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1645143830000|2022-02-18 00:23:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1645143840000|2022-02-18 00:24:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1645143860000|2022-02-18 00:24:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1645143870000|2022-02-18 00:24:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1645143880000|2022-02-18 00:24:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645143890000|2022-02-18 00:24:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1645143900000|2022-02-18 00:25:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1645143940000|2022-02-18 00:25:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1645143950000|2022-02-18 00:25:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1645143960000|2022-02-18 00:26:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1645143970000|2022-02-18 00:26:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645144000000|2022-02-18 00:26:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645144010000|2022-02-18 00:26:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645144020000|2022-02-18 00:27:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645144030000|2022-02-18 00:27:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|12
1645144040000|2022-02-18 00:27:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645144050000|2022-02-18 00:27:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645144060000|2022-02-18 00:27:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645144080000|2022-02-18 00:28:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645144090000|2022-02-18 00:28:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645144100000|2022-02-18 00:28:20|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|7
1645144110000|2022-02-18 00:28:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645144130000|2022-02-18 00:28:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1645144160000|2022-02-18 00:29:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1645144180000|2022-02-18 00:29:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645144190000|2022-02-18 00:29:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645144200000|2022-02-18 00:30:00|20.32|20.12|20.34|20.14|20.34|20.14|20.31|20.11|9
1645144210000|2022-02-18 00:30:10|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|8
1645144220000|2022-02-18 00:30:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|11
1645144230000|2022-02-18 00:30:30|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|8
1645144240000|2022-02-18 00:30:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645144260000|2022-02-18 00:31:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645144270000|2022-02-18 00:31:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645144280000|2022-02-18 00:31:20|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|8
1645144290000|2022-02-18 00:31:30|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|7
1645144300000|2022-02-18 00:31:40|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|3
1645144310000|2022-02-18 00:31:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645144320000|2022-02-18 00:32:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645144330000|2022-02-18 00:32:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645144340000|2022-02-18 00:32:20|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|6
1645144380000|2022-02-18 00:33:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645144400000|2022-02-18 00:33:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645144410000|2022-02-18 00:33:30|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|7
1645144430000|2022-02-18 00:33:50|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1645144440000|2022-02-18 00:34:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645144450000|2022-02-18 00:34:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645144460000|2022-02-18 00:34:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1645144470000|2022-02-18 00:34:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645144480000|2022-02-18 00:34:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1645144490000|2022-02-18 00:34:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|10
1645144500000|2022-02-18 00:35:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645144510000|2022-02-18 00:35:10|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|9
1645144520000|2022-02-18 00:35:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645144530000|2022-02-18 00:35:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645144540000|2022-02-18 00:35:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645144550000|2022-02-18 00:35:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1645144560000|2022-02-18 00:36:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645144570000|2022-02-18 00:36:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645144580000|2022-02-18 00:36:20|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1645144590000|2022-02-18 00:36:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645144600000|2022-02-18 00:36:40|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|6
1645144610000|2022-02-18 00:36:50|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|10
1645144620000|2022-02-18 00:37:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1645144630000|2022-02-18 00:37:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645144640000|2022-02-18 00:37:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1645144650000|2022-02-18 00:37:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1645144660000|2022-02-18 00:37:40|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1645144670000|2022-02-18 00:37:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1645144680000|2022-02-18 00:38:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|10
1645144690000|2022-02-18 00:38:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1645144700000|2022-02-18 00:38:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645144710000|2022-02-18 00:38:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645144720000|2022-02-18 00:38:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645144730000|2022-02-18 00:38:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645144740000|2022-02-18 00:39:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645144750000|2022-02-18 00:39:10|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|6
1645144760000|2022-02-18 00:39:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645144770000|2022-02-18 00:39:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1645144780000|2022-02-18 00:39:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645144790000|2022-02-18 00:39:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645144800000|2022-02-18 00:40:00|20.35|20.15|20.37|20.17|20.38|20.18|20.35|20.15|8
1645144810000|2022-02-18 00:40:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645144820000|2022-02-18 00:40:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1645144830000|2022-02-18 00:40:30|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|8
1645144840000|2022-02-18 00:40:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1645144850000|2022-02-18 00:40:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645144860000|2022-02-18 00:41:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645144870000|2022-02-18 00:41:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645144880000|2022-02-18 00:41:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645144890000|2022-02-18 00:41:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1645144900000|2022-02-18 00:41:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1645144930000|2022-02-18 00:42:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645144940000|2022-02-18 00:42:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1645144960000|2022-02-18 00:42:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645144980000|2022-02-18 00:43:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|3
1645144990000|2022-02-18 00:43:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645145000000|2022-02-18 00:43:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645145020000|2022-02-18 00:43:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645145040000|2022-02-18 00:44:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1645145050000|2022-02-18 00:44:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645145060000|2022-02-18 00:44:20|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|5
1645145070000|2022-02-18 00:44:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645145080000|2022-02-18 00:44:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645145090000|2022-02-18 00:44:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645145100000|2022-02-18 00:45:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|10
1645145110000|2022-02-18 00:45:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|11
1645145120000|2022-02-18 00:45:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645145130000|2022-02-18 00:45:30|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|3
1645145140000|2022-02-18 00:45:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645145150000|2022-02-18 00:45:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1645145170000|2022-02-18 00:46:10|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1645145180000|2022-02-18 00:46:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645145190000|2022-02-18 00:46:30|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|17
1645145200000|2022-02-18 00:46:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645145210000|2022-02-18 00:46:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645145220000|2022-02-18 00:47:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645145230000|2022-02-18 00:47:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645145240000|2022-02-18 00:47:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645145260000|2022-02-18 00:47:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645145270000|2022-02-18 00:47:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1645145280000|2022-02-18 00:48:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645145290000|2022-02-18 00:48:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1645145300000|2022-02-18 00:48:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645145310000|2022-02-18 00:48:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645145320000|2022-02-18 00:48:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645145330000|2022-02-18 00:48:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1645145340000|2022-02-18 00:49:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|9
1645145350000|2022-02-18 00:49:10|20.28|20.08|20.27|20.07|20.29|20.09|20.26|20.06|5
1645145360000|2022-02-18 00:49:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1645145370000|2022-02-18 00:49:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1645145380000|2022-02-18 00:49:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645145390000|2022-02-18 00:49:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1645145400000|2022-02-18 00:50:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1645145410000|2022-02-18 00:50:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645145420000|2022-02-18 00:50:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1645145430000|2022-02-18 00:50:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1645145440000|2022-02-18 00:50:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645145470000|2022-02-18 00:51:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1645145480000|2022-02-18 00:51:20|20.29|20.09|20.31|20.11|20.32|20.12|20.29|20.09|7
1645145490000|2022-02-18 00:51:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645145500000|2022-02-18 00:51:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645145510000|2022-02-18 00:51:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|9
1645145550000|2022-02-18 00:52:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645145560000|2022-02-18 00:52:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1645145570000|2022-02-18 00:52:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1645145580000|2022-02-18 00:53:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645145600000|2022-02-18 00:53:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1645145610000|2022-02-18 00:53:30|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1645145620000|2022-02-18 00:53:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645145630000|2022-02-18 00:53:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645145640000|2022-02-18 00:54:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645145650000|2022-02-18 00:54:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645145660000|2022-02-18 00:54:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645145670000|2022-02-18 00:54:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1645145680000|2022-02-18 00:54:40|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|10
1645145690000|2022-02-18 00:54:50|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|5
1645145700000|2022-02-18 00:55:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645145710000|2022-02-18 00:55:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645145720000|2022-02-18 00:55:20|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|5
1645145750000|2022-02-18 00:55:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645145760000|2022-02-18 00:56:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645145770000|2022-02-18 00:56:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645145780000|2022-02-18 00:56:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645145790000|2022-02-18 00:56:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1645145800000|2022-02-18 00:56:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645145820000|2022-02-18 00:57:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645145850000|2022-02-18 00:57:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645145860000|2022-02-18 00:57:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645145870000|2022-02-18 00:57:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645145880000|2022-02-18 00:58:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645145890000|2022-02-18 00:58:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645145900000|2022-02-18 00:58:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645145910000|2022-02-18 00:58:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645145920000|2022-02-18 00:58:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645145930000|2022-02-18 00:58:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645145940000|2022-02-18 00:59:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1645145960000|2022-02-18 00:59:20|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1645145980000|2022-02-18 00:59:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645145990000|2022-02-18 00:59:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645146000000|2022-02-18 01:00:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645146010000|2022-02-18 01:00:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645146020000|2022-02-18 01:00:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645146030000|2022-02-18 01:00:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645146040000|2022-02-18 01:00:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1645146050000|2022-02-18 01:00:50|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|6
1645146060000|2022-02-18 01:01:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645146070000|2022-02-18 01:01:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1645146080000|2022-02-18 01:01:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645146110000|2022-02-18 01:01:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645146120000|2022-02-18 01:02:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1645146130000|2022-02-18 01:02:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645146140000|2022-02-18 01:02:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1645146150000|2022-02-18 01:02:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645146160000|2022-02-18 01:02:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645146180000|2022-02-18 01:03:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645146190000|2022-02-18 01:03:10|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|8
1645146210000|2022-02-18 01:03:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645146220000|2022-02-18 01:03:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645146260000|2022-02-18 01:04:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645146270000|2022-02-18 01:04:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645146280000|2022-02-18 01:04:40|20.38|20.18|20.37|20.17|20.39|20.19|20.36|20.16|9
1645146290000|2022-02-18 01:04:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1645146300000|2022-02-18 01:05:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1645146310000|2022-02-18 01:05:10|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|8
1645146320000|2022-02-18 01:05:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645146330000|2022-02-18 01:05:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645146340000|2022-02-18 01:05:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|9
1645146350000|2022-02-18 01:05:50|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|5
1645146360000|2022-02-18 01:06:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645146370000|2022-02-18 01:06:10|20.31|20.11|20.34|20.14|20.34|20.14|20.31|20.11|8
1645146380000|2022-02-18 01:06:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1645146390000|2022-02-18 01:06:30|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|6
1645146400000|2022-02-18 01:06:40|20.34|20.14|20.34|20.14|20.34|20.14|20.32|20.12|5
1645146420000|2022-02-18 01:07:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645146430000|2022-02-18 01:07:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645146440000|2022-02-18 01:07:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645146460000|2022-02-18 01:07:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645146480000|2022-02-18 01:08:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645146490000|2022-02-18 01:08:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645146500000|2022-02-18 01:08:20|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|4
1645146530000|2022-02-18 01:08:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645146540000|2022-02-18 01:09:00|20.35|20.15|20.35|20.15|20.35|20.15|20.33|20.13|5
1645146550000|2022-02-18 01:09:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645146560000|2022-02-18 01:09:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1645146570000|2022-02-18 01:09:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1645146580000|2022-02-18 01:09:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645146590000|2022-02-18 01:09:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645146600000|2022-02-18 01:10:00|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|7
1645146610000|2022-02-18 01:10:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645146620000|2022-02-18 01:10:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645146630000|2022-02-18 01:10:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645146640000|2022-02-18 01:10:40|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|6
1645146650000|2022-02-18 01:10:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645146660000|2022-02-18 01:11:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|6
1645146680000|2022-02-18 01:11:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645146690000|2022-02-18 01:11:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645146700000|2022-02-18 01:11:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|4
1645146710000|2022-02-18 01:11:50|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|5
1645146720000|2022-02-18 01:12:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645146750000|2022-02-18 01:12:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645146760000|2022-02-18 01:12:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645146770000|2022-02-18 01:12:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645146780000|2022-02-18 01:13:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645146790000|2022-02-18 01:13:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645146800000|2022-02-18 01:13:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1645146810000|2022-02-18 01:13:30|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|4
1645146820000|2022-02-18 01:13:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645146830000|2022-02-18 01:13:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645146840000|2022-02-18 01:14:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645146850000|2022-02-18 01:14:10|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|3
1645146860000|2022-02-18 01:14:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645146870000|2022-02-18 01:14:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645146880000|2022-02-18 01:14:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645146890000|2022-02-18 01:14:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645146900000|2022-02-18 01:15:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1645146910000|2022-02-18 01:15:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645146920000|2022-02-18 01:15:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1645146930000|2022-02-18 01:15:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645146950000|2022-02-18 01:15:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1645146990000|2022-02-18 01:16:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645147000000|2022-02-18 01:16:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|8
1645147010000|2022-02-18 01:16:50|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|7
1645147020000|2022-02-18 01:17:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1645147030000|2022-02-18 01:17:10|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1645147040000|2022-02-18 01:17:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645147060000|2022-02-18 01:17:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|11
1645147070000|2022-02-18 01:17:50|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|8
1645147080000|2022-02-18 01:18:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645147090000|2022-02-18 01:18:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1645147100000|2022-02-18 01:18:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645147110000|2022-02-18 01:18:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645147130000|2022-02-18 01:18:50|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|6
1645147140000|2022-02-18 01:19:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645147150000|2022-02-18 01:19:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645147160000|2022-02-18 01:19:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645147170000|2022-02-18 01:19:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645147200000|2022-02-18 01:20:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645147210000|2022-02-18 01:20:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1645147230000|2022-02-18 01:20:30|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|2
1645147240000|2022-02-18 01:20:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645147250000|2022-02-18 01:20:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645147260000|2022-02-18 01:21:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645147300000|2022-02-18 01:21:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645147310000|2022-02-18 01:21:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1645147320000|2022-02-18 01:22:00|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|8
1645147340000|2022-02-18 01:22:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645147350000|2022-02-18 01:22:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645147360000|2022-02-18 01:22:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645147370000|2022-02-18 01:22:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147380000|2022-02-18 01:23:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645147390000|2022-02-18 01:23:10|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|12
1645147420000|2022-02-18 01:23:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645147440000|2022-02-18 01:24:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645147450000|2022-02-18 01:24:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645147470000|2022-02-18 01:24:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147490000|2022-02-18 01:24:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645147510000|2022-02-18 01:25:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147530000|2022-02-18 01:25:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645147540000|2022-02-18 01:25:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147560000|2022-02-18 01:26:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645147580000|2022-02-18 01:26:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147590000|2022-02-18 01:26:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645147600000|2022-02-18 01:26:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645147610000|2022-02-18 01:26:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645147620000|2022-02-18 01:27:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645147630000|2022-02-18 01:27:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1645147640000|2022-02-18 01:27:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645147650000|2022-02-18 01:27:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1645147670000|2022-02-18 01:27:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645147680000|2022-02-18 01:28:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645147690000|2022-02-18 01:28:10|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|7
1645147700000|2022-02-18 01:28:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645147710000|2022-02-18 01:28:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645147720000|2022-02-18 01:28:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645147750000|2022-02-18 01:29:10|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|3
1645147760000|2022-02-18 01:29:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645147770000|2022-02-18 01:29:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1645147780000|2022-02-18 01:29:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1645147790000|2022-02-18 01:29:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645147800000|2022-02-18 01:30:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645147810000|2022-02-18 01:30:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645147820000|2022-02-18 01:30:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645147830000|2022-02-18 01:30:30|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|5
1645147840000|2022-02-18 01:30:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1645147850000|2022-02-18 01:30:50|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|3
1645147870000|2022-02-18 01:31:10|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|6
1645147880000|2022-02-18 01:31:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645147890000|2022-02-18 01:31:30|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|8
1645147910000|2022-02-18 01:31:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645147930000|2022-02-18 01:32:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1645147940000|2022-02-18 01:32:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645147950000|2022-02-18 01:32:30|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|3
1645147960000|2022-02-18 01:32:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1645147970000|2022-02-18 01:32:50|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|10
1645147980000|2022-02-18 01:33:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645147990000|2022-02-18 01:33:10|20.43|20.23|20.41|20.21|20.44|20.24|20.41|20.21|9
1645148000000|2022-02-18 01:33:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645148010000|2022-02-18 01:33:30|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|4
1645148030000|2022-02-18 01:33:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645148040000|2022-02-18 01:34:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645148050000|2022-02-18 01:34:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645148060000|2022-02-18 01:34:20|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1645148070000|2022-02-18 01:34:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1645148080000|2022-02-18 01:34:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645148090000|2022-02-18 01:34:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645148100000|2022-02-18 01:35:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|7
1645148110000|2022-02-18 01:35:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645148150000|2022-02-18 01:35:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645148170000|2022-02-18 01:36:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645148200000|2022-02-18 01:36:40|20.47|20.27|20.5|20.3|20.5|20.3|20.46|20.26|6
1645148210000|2022-02-18 01:36:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645148220000|2022-02-18 01:37:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645148230000|2022-02-18 01:37:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645148240000|2022-02-18 01:37:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1645148250000|2022-02-18 01:37:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645148260000|2022-02-18 01:37:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|10
1645148270000|2022-02-18 01:37:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645148280000|2022-02-18 01:38:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645148320000|2022-02-18 01:38:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645148330000|2022-02-18 01:38:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645148360000|2022-02-18 01:39:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645148370000|2022-02-18 01:39:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645148380000|2022-02-18 01:39:40|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|4
1645148400000|2022-02-18 01:40:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645148410000|2022-02-18 01:40:10|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|6
1645148420000|2022-02-18 01:40:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645148440000|2022-02-18 01:40:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645148450000|2022-02-18 01:40:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645148460000|2022-02-18 01:41:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1645148470000|2022-02-18 01:41:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645148480000|2022-02-18 01:41:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645148490000|2022-02-18 01:41:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645148500000|2022-02-18 01:41:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645148510000|2022-02-18 01:41:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645148530000|2022-02-18 01:42:10|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|8
1645148540000|2022-02-18 01:42:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1645148550000|2022-02-18 01:42:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645148580000|2022-02-18 01:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645148590000|2022-02-18 01:43:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645148600000|2022-02-18 01:43:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645148610000|2022-02-18 01:43:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645148630000|2022-02-18 01:43:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645148660000|2022-02-18 01:44:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1645148670000|2022-02-18 01:44:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645148700000|2022-02-18 01:45:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|7
1645148710000|2022-02-18 01:45:10|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|6
1645148720000|2022-02-18 01:45:20|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|4
1645148730000|2022-02-18 01:45:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645148740000|2022-02-18 01:45:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645148770000|2022-02-18 01:46:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645148780000|2022-02-18 01:46:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645148790000|2022-02-18 01:46:30|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|6
1645148800000|2022-02-18 01:46:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645148810000|2022-02-18 01:46:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645148820000|2022-02-18 01:47:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645148830000|2022-02-18 01:47:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1645148840000|2022-02-18 01:47:20|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|7
1645148850000|2022-02-18 01:47:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645148860000|2022-02-18 01:47:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645148870000|2022-02-18 01:47:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1645148880000|2022-02-18 01:48:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645148900000|2022-02-18 01:48:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645148920000|2022-02-18 01:48:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645148940000|2022-02-18 01:49:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645148950000|2022-02-18 01:49:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1645148960000|2022-02-18 01:49:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645148990000|2022-02-18 01:49:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1645149000000|2022-02-18 01:50:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1645149010000|2022-02-18 01:50:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645149020000|2022-02-18 01:50:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645149040000|2022-02-18 01:50:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645149060000|2022-02-18 01:51:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645149070000|2022-02-18 01:51:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645149090000|2022-02-18 01:51:30|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|12
1645149100000|2022-02-18 01:51:40|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|8
1645149110000|2022-02-18 01:51:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645149120000|2022-02-18 01:52:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|10
1645149150000|2022-02-18 01:52:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645149170000|2022-02-18 01:52:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1645149180000|2022-02-18 01:53:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645149190000|2022-02-18 01:53:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1645149200000|2022-02-18 01:53:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1645149210000|2022-02-18 01:53:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1645149220000|2022-02-18 01:53:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645149250000|2022-02-18 01:54:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645149260000|2022-02-18 01:54:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645149280000|2022-02-18 01:54:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645149290000|2022-02-18 01:54:50|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1645149300000|2022-02-18 01:55:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1645149310000|2022-02-18 01:55:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645149320000|2022-02-18 01:55:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645149330000|2022-02-18 01:55:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645149370000|2022-02-18 01:56:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645149390000|2022-02-18 01:56:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645149480000|2022-02-18 01:58:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645149490000|2022-02-18 01:58:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1645149500000|2022-02-18 01:58:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645149520000|2022-02-18 01:58:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645149530000|2022-02-18 01:58:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645149540000|2022-02-18 01:59:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645149550000|2022-02-18 01:59:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645149600000|2022-02-18 02:00:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645149610000|2022-02-18 02:00:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645149630000|2022-02-18 02:00:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645149660000|2022-02-18 02:01:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645149680000|2022-02-18 02:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|13
1645149690000|2022-02-18 02:01:30|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|4
1645149700000|2022-02-18 02:01:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645149710000|2022-02-18 02:01:50|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|8
1645149720000|2022-02-18 02:02:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1645149730000|2022-02-18 02:02:10|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|5
1645149740000|2022-02-18 02:02:20|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|11
1645149750000|2022-02-18 02:02:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645149800000|2022-02-18 02:03:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1645149810000|2022-02-18 02:03:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645149820000|2022-02-18 02:03:40|20.53|20.33|20.53|20.33|20.55|20.35|20.52|20.32|6
1645149830000|2022-02-18 02:03:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645149840000|2022-02-18 02:04:00|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|5
1645149850000|2022-02-18 02:04:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645149910000|2022-02-18 02:05:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645149920000|2022-02-18 02:05:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|10
1645149930000|2022-02-18 02:05:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645149940000|2022-02-18 02:05:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1645149950000|2022-02-18 02:05:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645149960000|2022-02-18 02:06:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645149970000|2022-02-18 02:06:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|10
1645149980000|2022-02-18 02:06:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645149990000|2022-02-18 02:06:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645150000000|2022-02-18 02:06:40|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|4
1645150010000|2022-02-18 02:06:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645150030000|2022-02-18 02:07:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645150050000|2022-02-18 02:07:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645150060000|2022-02-18 02:07:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645150070000|2022-02-18 02:07:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645150080000|2022-02-18 02:08:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645150090000|2022-02-18 02:08:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1645150100000|2022-02-18 02:08:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645150110000|2022-02-18 02:08:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1645150120000|2022-02-18 02:08:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645150130000|2022-02-18 02:08:50|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|11
1645150140000|2022-02-18 02:09:00|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|7
1645150170000|2022-02-18 02:09:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645150180000|2022-02-18 02:09:40|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|5
1645150190000|2022-02-18 02:09:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645150200000|2022-02-18 02:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1645150210000|2022-02-18 02:10:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645150220000|2022-02-18 02:10:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645150230000|2022-02-18 02:10:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1645150240000|2022-02-18 02:10:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645150250000|2022-02-18 02:10:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645150260000|2022-02-18 02:11:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1645150270000|2022-02-18 02:11:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645150280000|2022-02-18 02:11:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645150290000|2022-02-18 02:11:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645150300000|2022-02-18 02:11:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645150310000|2022-02-18 02:11:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645150320000|2022-02-18 02:12:00|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1645150330000|2022-02-18 02:12:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645150340000|2022-02-18 02:12:20|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|4
1645150350000|2022-02-18 02:12:30|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|7
1645150360000|2022-02-18 02:12:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645150370000|2022-02-18 02:12:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645150380000|2022-02-18 02:13:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1645150390000|2022-02-18 02:13:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645150430000|2022-02-18 02:13:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645150450000|2022-02-18 02:14:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645150480000|2022-02-18 02:14:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645150500000|2022-02-18 02:15:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645150510000|2022-02-18 02:15:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645150540000|2022-02-18 02:15:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645150570000|2022-02-18 02:16:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645150580000|2022-02-18 02:16:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645150600000|2022-02-18 02:16:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645150620000|2022-02-18 02:17:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645150630000|2022-02-18 02:17:10|20.56|20.36|20.56|20.36|20.56|20.36|20.54|20.34|11
1645150650000|2022-02-18 02:17:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645150660000|2022-02-18 02:17:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1645150700000|2022-02-18 02:18:20|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|7
1645150730000|2022-02-18 02:18:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645150740000|2022-02-18 02:19:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1645150750000|2022-02-18 02:19:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645150760000|2022-02-18 02:19:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645150770000|2022-02-18 02:19:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645150790000|2022-02-18 02:19:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645150800000|2022-02-18 02:20:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645150810000|2022-02-18 02:20:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645150820000|2022-02-18 02:20:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645150870000|2022-02-18 02:21:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1645150880000|2022-02-18 02:21:20|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|13
1645150890000|2022-02-18 02:21:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645150910000|2022-02-18 02:21:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645150920000|2022-02-18 02:22:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645150940000|2022-02-18 02:22:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645150980000|2022-02-18 02:23:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645150990000|2022-02-18 02:23:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645151010000|2022-02-18 02:23:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1645151020000|2022-02-18 02:23:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645151030000|2022-02-18 02:23:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1645151040000|2022-02-18 02:24:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645151060000|2022-02-18 02:24:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645151070000|2022-02-18 02:24:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645151100000|2022-02-18 02:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645151110000|2022-02-18 02:25:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645151120000|2022-02-18 02:25:20|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|6
1645151130000|2022-02-18 02:25:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645151140000|2022-02-18 02:25:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645151150000|2022-02-18 02:25:50|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1645151160000|2022-02-18 02:26:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1645151180000|2022-02-18 02:26:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645151190000|2022-02-18 02:26:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645151200000|2022-02-18 02:26:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645151230000|2022-02-18 02:27:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645151260000|2022-02-18 02:27:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1645151270000|2022-02-18 02:27:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645151280000|2022-02-18 02:28:00|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1645151290000|2022-02-18 02:28:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645151300000|2022-02-18 02:28:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645151310000|2022-02-18 02:28:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645151340000|2022-02-18 02:29:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645151350000|2022-02-18 02:29:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645151360000|2022-02-18 02:29:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645151370000|2022-02-18 02:29:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645151380000|2022-02-18 02:29:40|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1645151390000|2022-02-18 02:29:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645151400000|2022-02-18 02:30:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645151410000|2022-02-18 02:30:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645151430000|2022-02-18 02:30:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645151470000|2022-02-18 02:31:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645151480000|2022-02-18 02:31:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645151500000|2022-02-18 02:31:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645151510000|2022-02-18 02:31:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645151540000|2022-02-18 02:32:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645151570000|2022-02-18 02:32:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645151590000|2022-02-18 02:33:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645151600000|2022-02-18 02:33:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645151610000|2022-02-18 02:33:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1645151620000|2022-02-18 02:33:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645151670000|2022-02-18 02:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645151690000|2022-02-18 02:34:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645151700000|2022-02-18 02:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645151710000|2022-02-18 02:35:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645151760000|2022-02-18 02:36:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645151770000|2022-02-18 02:36:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645151780000|2022-02-18 02:36:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645151790000|2022-02-18 02:36:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645151800000|2022-02-18 02:36:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645151810000|2022-02-18 02:36:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1645151820000|2022-02-18 02:37:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1645151830000|2022-02-18 02:37:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|4
1645151840000|2022-02-18 02:37:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645151860000|2022-02-18 02:37:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645151880000|2022-02-18 02:38:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1645151890000|2022-02-18 02:38:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645151900000|2022-02-18 02:38:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645151920000|2022-02-18 02:38:40|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|8
1645151930000|2022-02-18 02:38:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645151940000|2022-02-18 02:39:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645151950000|2022-02-18 02:39:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1645151960000|2022-02-18 02:39:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|8
1645151970000|2022-02-18 02:39:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645151980000|2022-02-18 02:39:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645151990000|2022-02-18 02:39:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645152000000|2022-02-18 02:40:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645152010000|2022-02-18 02:40:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1645152020000|2022-02-18 02:40:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1645152040000|2022-02-18 02:40:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645152050000|2022-02-18 02:40:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645152060000|2022-02-18 02:41:00|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|6
1645152070000|2022-02-18 02:41:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645152080000|2022-02-18 02:41:20|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|4
1645152090000|2022-02-18 02:41:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645152100000|2022-02-18 02:41:40|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|4
1645152110000|2022-02-18 02:41:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645152120000|2022-02-18 02:42:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645152130000|2022-02-18 02:42:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645152150000|2022-02-18 02:42:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645152180000|2022-02-18 02:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645152200000|2022-02-18 02:43:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645152210000|2022-02-18 02:43:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645152220000|2022-02-18 02:43:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645152230000|2022-02-18 02:43:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645152240000|2022-02-18 02:44:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645152270000|2022-02-18 02:44:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645152290000|2022-02-18 02:44:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645152310000|2022-02-18 02:45:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645152320000|2022-02-18 02:45:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1645152330000|2022-02-18 02:45:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|6
1645152340000|2022-02-18 02:45:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645152350000|2022-02-18 02:45:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645152370000|2022-02-18 02:46:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645152380000|2022-02-18 02:46:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645152390000|2022-02-18 02:46:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645152400000|2022-02-18 02:46:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645152410000|2022-02-18 02:46:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645152420000|2022-02-18 02:47:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645152440000|2022-02-18 02:47:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645152450000|2022-02-18 02:47:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645152470000|2022-02-18 02:47:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645152480000|2022-02-18 02:48:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645152520000|2022-02-18 02:48:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645152540000|2022-02-18 02:49:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645152560000|2022-02-18 02:49:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645152590000|2022-02-18 02:49:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645152600000|2022-02-18 02:50:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645152610000|2022-02-18 02:50:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645152680000|2022-02-18 02:51:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645152690000|2022-02-18 02:51:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645152700000|2022-02-18 02:51:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645152750000|2022-02-18 02:52:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645152760000|2022-02-18 02:52:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645152770000|2022-02-18 02:52:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645152780000|2022-02-18 02:53:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645152810000|2022-02-18 02:53:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645152830000|2022-02-18 02:53:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645152840000|2022-02-18 02:54:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1645152880000|2022-02-18 02:54:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645152890000|2022-02-18 02:54:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|10
1645152900000|2022-02-18 02:55:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1645152910000|2022-02-18 02:55:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645152920000|2022-02-18 02:55:20|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|5
1645152930000|2022-02-18 02:55:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645152940000|2022-02-18 02:55:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645152950000|2022-02-18 02:55:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645152960000|2022-02-18 02:56:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645153020000|2022-02-18 02:57:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645153030000|2022-02-18 02:57:10|20.55|20.35|20.58|20.38|20.58|20.38|20.55|20.35|6
1645153040000|2022-02-18 02:57:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1645153050000|2022-02-18 02:57:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645153070000|2022-02-18 02:57:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645153090000|2022-02-18 02:58:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645153100000|2022-02-18 02:58:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645153110000|2022-02-18 02:58:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1645153130000|2022-02-18 02:58:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645153160000|2022-02-18 02:59:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645153170000|2022-02-18 02:59:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645153180000|2022-02-18 02:59:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645153200000|2022-02-18 03:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645153280000|2022-02-18 03:01:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645153300000|2022-02-18 03:01:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645153320000|2022-02-18 03:02:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|4
1645153430000|2022-02-18 03:03:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645153440000|2022-02-18 03:04:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645153450000|2022-02-18 03:04:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|10
1645153460000|2022-02-18 03:04:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645153470000|2022-02-18 03:04:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645153480000|2022-02-18 03:04:40|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|4
1645153490000|2022-02-18 03:04:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645153500000|2022-02-18 03:05:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645153520000|2022-02-18 03:05:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645153530000|2022-02-18 03:05:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645153540000|2022-02-18 03:05:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645153560000|2022-02-18 03:06:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645153570000|2022-02-18 03:06:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645153580000|2022-02-18 03:06:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645153590000|2022-02-18 03:06:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645153610000|2022-02-18 03:06:50|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|2
1645153640000|2022-02-18 03:07:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645153650000|2022-02-18 03:07:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645153750000|2022-02-18 03:09:10|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|7
1645153760000|2022-02-18 03:09:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645153780000|2022-02-18 03:09:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645153790000|2022-02-18 03:09:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645153800000|2022-02-18 03:10:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645153810000|2022-02-18 03:10:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645153850000|2022-02-18 03:10:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645153870000|2022-02-18 03:11:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645153880000|2022-02-18 03:11:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1645153890000|2022-02-18 03:11:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645153920000|2022-02-18 03:12:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645153930000|2022-02-18 03:12:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645153950000|2022-02-18 03:12:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645153970000|2022-02-18 03:12:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1645153980000|2022-02-18 03:13:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645154000000|2022-02-18 03:13:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645154010000|2022-02-18 03:13:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1645154020000|2022-02-18 03:13:40|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|7
1645154030000|2022-02-18 03:13:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1645154040000|2022-02-18 03:14:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645154050000|2022-02-18 03:14:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645154060000|2022-02-18 03:14:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1645154070000|2022-02-18 03:14:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1645154080000|2022-02-18 03:14:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645154100000|2022-02-18 03:15:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|4
1645154110000|2022-02-18 03:15:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645154120000|2022-02-18 03:15:20|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|7
1645154130000|2022-02-18 03:15:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645154140000|2022-02-18 03:15:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645154170000|2022-02-18 03:16:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645154180000|2022-02-18 03:16:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645154190000|2022-02-18 03:16:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645154220000|2022-02-18 03:17:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1645154230000|2022-02-18 03:17:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645154240000|2022-02-18 03:17:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645154250000|2022-02-18 03:17:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1645154260000|2022-02-18 03:17:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645154300000|2022-02-18 03:18:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645154320000|2022-02-18 03:18:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645154330000|2022-02-18 03:18:50|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1645154340000|2022-02-18 03:19:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645154350000|2022-02-18 03:19:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645154360000|2022-02-18 03:19:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645154370000|2022-02-18 03:19:30|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|11
1645154380000|2022-02-18 03:19:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645154390000|2022-02-18 03:19:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645154400000|2022-02-18 03:20:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|3
1645154410000|2022-02-18 03:20:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645154420000|2022-02-18 03:20:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1645154430000|2022-02-18 03:20:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645154440000|2022-02-18 03:20:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645154450000|2022-02-18 03:20:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645154460000|2022-02-18 03:21:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645154470000|2022-02-18 03:21:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645154480000|2022-02-18 03:21:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645154490000|2022-02-18 03:21:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645154500000|2022-02-18 03:21:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645154510000|2022-02-18 03:21:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645154530000|2022-02-18 03:22:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645154540000|2022-02-18 03:22:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645154550000|2022-02-18 03:22:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1645154560000|2022-02-18 03:22:40|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|7
1645154570000|2022-02-18 03:22:50|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|5
1645154580000|2022-02-18 03:23:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645154590000|2022-02-18 03:23:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645154600000|2022-02-18 03:23:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645154610000|2022-02-18 03:23:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645154640000|2022-02-18 03:24:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645154680000|2022-02-18 03:24:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645154690000|2022-02-18 03:24:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645154700000|2022-02-18 03:25:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645154710000|2022-02-18 03:25:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645154720000|2022-02-18 03:25:20|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|7
1645154730000|2022-02-18 03:25:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154750000|2022-02-18 03:25:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1645154760000|2022-02-18 03:26:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645154780000|2022-02-18 03:26:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154790000|2022-02-18 03:26:30|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|6
1645154800000|2022-02-18 03:26:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645154810000|2022-02-18 03:26:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154830000|2022-02-18 03:27:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645154840000|2022-02-18 03:27:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154880000|2022-02-18 03:28:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645154890000|2022-02-18 03:28:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154910000|2022-02-18 03:28:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1645154920000|2022-02-18 03:28:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645154980000|2022-02-18 03:29:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645154990000|2022-02-18 03:29:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645155000000|2022-02-18 03:30:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645155010000|2022-02-18 03:30:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645155020000|2022-02-18 03:30:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645155030000|2022-02-18 03:30:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645155040000|2022-02-18 03:30:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1645155050000|2022-02-18 03:30:50|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1645155060000|2022-02-18 03:31:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645155080000|2022-02-18 03:31:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645155100000|2022-02-18 03:31:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645155110000|2022-02-18 03:31:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645155120000|2022-02-18 03:32:00|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|4
1645155130000|2022-02-18 03:32:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645155140000|2022-02-18 03:32:20|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|4
1645155150000|2022-02-18 03:32:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645155160000|2022-02-18 03:32:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645155220000|2022-02-18 03:33:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645155240000|2022-02-18 03:34:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645155250000|2022-02-18 03:34:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1645155270000|2022-02-18 03:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155290000|2022-02-18 03:34:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645155300000|2022-02-18 03:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645155310000|2022-02-18 03:35:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645155320000|2022-02-18 03:35:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155330000|2022-02-18 03:35:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155340000|2022-02-18 03:35:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155360000|2022-02-18 03:36:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645155380000|2022-02-18 03:36:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645155390000|2022-02-18 03:36:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645155400000|2022-02-18 03:36:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155410000|2022-02-18 03:36:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645155420000|2022-02-18 03:37:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645155430000|2022-02-18 03:37:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645155450000|2022-02-18 03:37:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155460000|2022-02-18 03:37:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645155470000|2022-02-18 03:37:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1645155480000|2022-02-18 03:38:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645155490000|2022-02-18 03:38:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645155500000|2022-02-18 03:38:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155520000|2022-02-18 03:38:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1645155540000|2022-02-18 03:39:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645155550000|2022-02-18 03:39:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155590000|2022-02-18 03:39:50|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|4
1645155600000|2022-02-18 03:40:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645155610000|2022-02-18 03:40:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645155650000|2022-02-18 03:40:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155670000|2022-02-18 03:41:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645155700000|2022-02-18 03:41:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645155720000|2022-02-18 03:42:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645155740000|2022-02-18 03:42:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645155760000|2022-02-18 03:42:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155790000|2022-02-18 03:43:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645155800000|2022-02-18 03:43:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645155810000|2022-02-18 03:43:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645155820000|2022-02-18 03:43:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645155840000|2022-02-18 03:44:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|12
1645155850000|2022-02-18 03:44:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645155870000|2022-02-18 03:44:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1645155880000|2022-02-18 03:44:40|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|8
1645155890000|2022-02-18 03:44:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645155900000|2022-02-18 03:45:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1645155910000|2022-02-18 03:45:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155930000|2022-02-18 03:45:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645155950000|2022-02-18 03:45:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645155960000|2022-02-18 03:46:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645155970000|2022-02-18 03:46:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645155990000|2022-02-18 03:46:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645156000000|2022-02-18 03:46:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1645156010000|2022-02-18 03:46:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1645156020000|2022-02-18 03:47:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645156030000|2022-02-18 03:47:10|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1645156040000|2022-02-18 03:47:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1645156050000|2022-02-18 03:47:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645156060000|2022-02-18 03:47:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645156070000|2022-02-18 03:47:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645156080000|2022-02-18 03:48:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645156090000|2022-02-18 03:48:10|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|3
1645156100000|2022-02-18 03:48:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645156110000|2022-02-18 03:48:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645156120000|2022-02-18 03:48:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645156130000|2022-02-18 03:48:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645156140000|2022-02-18 03:49:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645156150000|2022-02-18 03:49:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645156160000|2022-02-18 03:49:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1645156170000|2022-02-18 03:49:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645156180000|2022-02-18 03:49:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645156190000|2022-02-18 03:49:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1645156210000|2022-02-18 03:50:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1645156220000|2022-02-18 03:50:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645156250000|2022-02-18 03:50:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645156260000|2022-02-18 03:51:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645156270000|2022-02-18 03:51:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1645156280000|2022-02-18 03:51:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645156290000|2022-02-18 03:51:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645156300000|2022-02-18 03:51:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1645156310000|2022-02-18 03:51:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645156320000|2022-02-18 03:52:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645156330000|2022-02-18 03:52:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645156340000|2022-02-18 03:52:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645156400000|2022-02-18 03:53:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645156410000|2022-02-18 03:53:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645156440000|2022-02-18 03:54:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645156450000|2022-02-18 03:54:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1645156460000|2022-02-18 03:54:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1645156470000|2022-02-18 03:54:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645156480000|2022-02-18 03:54:40|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|9
1645156490000|2022-02-18 03:54:50|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1645156500000|2022-02-18 03:55:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645156510000|2022-02-18 03:55:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1645156570000|2022-02-18 03:56:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645156600000|2022-02-18 03:56:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1645156610000|2022-02-18 03:56:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645156620000|2022-02-18 03:57:00|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|5
1645156640000|2022-02-18 03:57:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645156650000|2022-02-18 03:57:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645156660000|2022-02-18 03:57:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645156680000|2022-02-18 03:58:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645156690000|2022-02-18 03:58:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645156700000|2022-02-18 03:58:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645156710000|2022-02-18 03:58:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645156720000|2022-02-18 03:58:40|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|4
1645156830000|2022-02-18 04:00:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645156860000|2022-02-18 04:01:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1645156930000|2022-02-18 04:02:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645156940000|2022-02-18 04:02:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1645156970000|2022-02-18 04:02:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1645156980000|2022-02-18 04:03:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1645156990000|2022-02-18 04:03:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645157000000|2022-02-18 04:03:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645157010000|2022-02-18 04:03:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645157080000|2022-02-18 04:04:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645157100000|2022-02-18 04:05:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645157110000|2022-02-18 04:05:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645157130000|2022-02-18 04:05:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645157160000|2022-02-18 04:06:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645157170000|2022-02-18 04:06:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645157180000|2022-02-18 04:06:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645157190000|2022-02-18 04:06:30|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1645157200000|2022-02-18 04:06:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645157210000|2022-02-18 04:06:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645157220000|2022-02-18 04:07:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645157250000|2022-02-18 04:07:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1645157260000|2022-02-18 04:07:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1645157270000|2022-02-18 04:07:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645157280000|2022-02-18 04:08:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645157290000|2022-02-18 04:08:10|20.6|20.4|20.64|20.44|20.64|20.44|20.6|20.4|7
1645157300000|2022-02-18 04:08:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645157310000|2022-02-18 04:08:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645157340000|2022-02-18 04:09:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645157370000|2022-02-18 04:09:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1645157400000|2022-02-18 04:10:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645157410000|2022-02-18 04:10:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1645157460000|2022-02-18 04:11:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645157470000|2022-02-18 04:11:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645157480000|2022-02-18 04:11:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1645157490000|2022-02-18 04:11:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1645157500000|2022-02-18 04:11:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645157510000|2022-02-18 04:11:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645157520000|2022-02-18 04:12:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|9
1645157530000|2022-02-18 04:12:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645157540000|2022-02-18 04:12:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645157560000|2022-02-18 04:12:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645157570000|2022-02-18 04:12:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645157580000|2022-02-18 04:13:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645157600000|2022-02-18 04:13:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645157610000|2022-02-18 04:13:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645157620000|2022-02-18 04:13:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645157630000|2022-02-18 04:13:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645157640000|2022-02-18 04:14:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645157650000|2022-02-18 04:14:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645157660000|2022-02-18 04:14:20|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|9
1645157670000|2022-02-18 04:14:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645157690000|2022-02-18 04:14:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645157700000|2022-02-18 04:15:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645157710000|2022-02-18 04:15:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1645157720000|2022-02-18 04:15:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645157730000|2022-02-18 04:15:30|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|9
1645157740000|2022-02-18 04:15:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645157750000|2022-02-18 04:15:50|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|9
1645157760000|2022-02-18 04:16:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645157770000|2022-02-18 04:16:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1645157780000|2022-02-18 04:16:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645157800000|2022-02-18 04:16:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645157810000|2022-02-18 04:16:50|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|4
1645157820000|2022-02-18 04:17:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645157830000|2022-02-18 04:17:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645157860000|2022-02-18 04:17:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645157870000|2022-02-18 04:17:50|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|7
1645157880000|2022-02-18 04:18:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645157890000|2022-02-18 04:18:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645157900000|2022-02-18 04:18:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645157920000|2022-02-18 04:18:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645157930000|2022-02-18 04:18:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645157940000|2022-02-18 04:19:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1645157950000|2022-02-18 04:19:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1645157960000|2022-02-18 04:19:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645158000000|2022-02-18 04:20:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645158020000|2022-02-18 04:20:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645158050000|2022-02-18 04:20:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1645158060000|2022-02-18 04:21:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645158100000|2022-02-18 04:21:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645158110000|2022-02-18 04:21:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1645158120000|2022-02-18 04:22:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1645158130000|2022-02-18 04:22:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1645158140000|2022-02-18 04:22:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158150000|2022-02-18 04:22:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645158170000|2022-02-18 04:22:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645158190000|2022-02-18 04:23:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1645158220000|2022-02-18 04:23:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645158240000|2022-02-18 04:24:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645158250000|2022-02-18 04:24:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1645158260000|2022-02-18 04:24:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645158270000|2022-02-18 04:24:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158290000|2022-02-18 04:24:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1645158300000|2022-02-18 04:25:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645158310000|2022-02-18 04:25:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158320000|2022-02-18 04:25:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645158330000|2022-02-18 04:25:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158340000|2022-02-18 04:25:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645158350000|2022-02-18 04:25:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158370000|2022-02-18 04:26:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1645158380000|2022-02-18 04:26:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645158400000|2022-02-18 04:26:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645158420000|2022-02-18 04:27:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645158440000|2022-02-18 04:27:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645158460000|2022-02-18 04:27:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645158470000|2022-02-18 04:27:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645158480000|2022-02-18 04:28:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645158490000|2022-02-18 04:28:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1645158530000|2022-02-18 04:28:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645158560000|2022-02-18 04:29:20|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|4
1645158570000|2022-02-18 04:29:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645158580000|2022-02-18 04:29:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645158590000|2022-02-18 04:29:50|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|4
1645158600000|2022-02-18 04:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|5
1645158610000|2022-02-18 04:30:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645158620000|2022-02-18 04:30:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645158630000|2022-02-18 04:30:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1645158650000|2022-02-18 04:30:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645158660000|2022-02-18 04:31:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645158670000|2022-02-18 04:31:10|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|7
1645158680000|2022-02-18 04:31:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158720000|2022-02-18 04:32:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645158730000|2022-02-18 04:32:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158750000|2022-02-18 04:32:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645158780000|2022-02-18 04:33:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645158790000|2022-02-18 04:33:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1645158800000|2022-02-18 04:33:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1645158820000|2022-02-18 04:33:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645158910000|2022-02-18 04:35:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645158930000|2022-02-18 04:35:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1645158940000|2022-02-18 04:35:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645158950000|2022-02-18 04:35:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645158960000|2022-02-18 04:36:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645159030000|2022-02-18 04:37:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645159050000|2022-02-18 04:37:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1645159080000|2022-02-18 04:38:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645159090000|2022-02-18 04:38:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645159100000|2022-02-18 04:38:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645159110000|2022-02-18 04:38:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1645159150000|2022-02-18 04:39:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645159190000|2022-02-18 04:39:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645159200000|2022-02-18 04:40:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1645159210000|2022-02-18 04:40:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645159230000|2022-02-18 04:40:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645159240000|2022-02-18 04:40:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645159250000|2022-02-18 04:40:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645159260000|2022-02-18 04:41:00|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|3
1645159300000|2022-02-18 04:41:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645159310000|2022-02-18 04:41:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645159320000|2022-02-18 04:42:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1645159330000|2022-02-18 04:42:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645159340000|2022-02-18 04:42:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1645159350000|2022-02-18 04:42:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1645159380000|2022-02-18 04:43:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645159400000|2022-02-18 04:43:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645159410000|2022-02-18 04:43:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645159420000|2022-02-18 04:43:40|20.63|20.43|20.63|20.43|20.63|20.43|20.61|20.41|6
1645159430000|2022-02-18 04:43:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1645159440000|2022-02-18 04:44:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645159460000|2022-02-18 04:44:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645159470000|2022-02-18 04:44:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645159550000|2022-02-18 04:45:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645159560000|2022-02-18 04:46:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645159570000|2022-02-18 04:46:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645159590000|2022-02-18 04:46:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645159600000|2022-02-18 04:46:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1645159610000|2022-02-18 04:46:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645159620000|2022-02-18 04:47:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645159630000|2022-02-18 04:47:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645159640000|2022-02-18 04:47:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645159650000|2022-02-18 04:47:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645159660000|2022-02-18 04:47:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645159700000|2022-02-18 04:48:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645159710000|2022-02-18 04:48:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645159720000|2022-02-18 04:48:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645159730000|2022-02-18 04:48:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645159750000|2022-02-18 04:49:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645159770000|2022-02-18 04:49:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645159780000|2022-02-18 04:49:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1645159790000|2022-02-18 04:49:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645159800000|2022-02-18 04:50:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645159810000|2022-02-18 04:50:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645159820000|2022-02-18 04:50:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645159830000|2022-02-18 04:50:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1645159840000|2022-02-18 04:50:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645159850000|2022-02-18 04:50:50|20.55|20.35|20.54|20.34|20.55|20.35|20.52|20.32|11
1645159860000|2022-02-18 04:51:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645159870000|2022-02-18 04:51:10|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1645159880000|2022-02-18 04:51:20|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|5
1645159890000|2022-02-18 04:51:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1645159900000|2022-02-18 04:51:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645159910000|2022-02-18 04:51:50|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1645159920000|2022-02-18 04:52:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645159930000|2022-02-18 04:52:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645159970000|2022-02-18 04:52:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645159980000|2022-02-18 04:53:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|6
1645159990000|2022-02-18 04:53:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645160000000|2022-02-18 04:53:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645160010000|2022-02-18 04:53:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645160020000|2022-02-18 04:53:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645160030000|2022-02-18 04:53:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645160060000|2022-02-18 04:54:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1645160070000|2022-02-18 04:54:30|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|4
1645160080000|2022-02-18 04:54:40|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|6
1645160090000|2022-02-18 04:54:50|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|5
1645160110000|2022-02-18 04:55:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645160120000|2022-02-18 04:55:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645160130000|2022-02-18 04:55:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645160160000|2022-02-18 04:56:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1645160170000|2022-02-18 04:56:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645160180000|2022-02-18 04:56:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645160200000|2022-02-18 04:56:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645160210000|2022-02-18 04:56:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645160220000|2022-02-18 04:57:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1645160240000|2022-02-18 04:57:20|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|6
1645160250000|2022-02-18 04:57:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645160260000|2022-02-18 04:57:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645160320000|2022-02-18 04:58:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645160330000|2022-02-18 04:58:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1645160340000|2022-02-18 04:59:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645160350000|2022-02-18 04:59:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645160360000|2022-02-18 04:59:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645160370000|2022-02-18 04:59:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645160380000|2022-02-18 04:59:40|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|5
1645160390000|2022-02-18 04:59:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645160400000|2022-02-18 05:00:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645160410000|2022-02-18 05:00:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645160420000|2022-02-18 05:00:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645160430000|2022-02-18 05:00:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1645160440000|2022-02-18 05:00:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1645160450000|2022-02-18 05:00:50|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1645160460000|2022-02-18 05:01:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645160470000|2022-02-18 05:01:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645160520000|2022-02-18 05:02:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645160650000|2022-02-18 05:04:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645160660000|2022-02-18 05:04:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645160670000|2022-02-18 05:04:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645160680000|2022-02-18 05:04:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1645160720000|2022-02-18 05:05:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645160730000|2022-02-18 05:05:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645160740000|2022-02-18 05:05:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645160750000|2022-02-18 05:05:50|20.6|20.4|20.6|20.4|20.61|20.41|20.59|20.39|5
1645160760000|2022-02-18 05:06:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645160770000|2022-02-18 05:06:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645160780000|2022-02-18 05:06:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645160800000|2022-02-18 05:06:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645160820000|2022-02-18 05:07:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645160880000|2022-02-18 05:08:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645160890000|2022-02-18 05:08:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645160900000|2022-02-18 05:08:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645160940000|2022-02-18 05:09:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645160970000|2022-02-18 05:09:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645160980000|2022-02-18 05:09:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645160990000|2022-02-18 05:09:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645161000000|2022-02-18 05:10:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|9
1645161010000|2022-02-18 05:10:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1645161080000|2022-02-18 05:11:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645161090000|2022-02-18 05:11:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645161130000|2022-02-18 05:12:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645161150000|2022-02-18 05:12:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645161160000|2022-02-18 05:12:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645161180000|2022-02-18 05:13:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645161190000|2022-02-18 05:13:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645161200000|2022-02-18 05:13:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645161210000|2022-02-18 05:13:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645161230000|2022-02-18 05:13:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645161240000|2022-02-18 05:14:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645161250000|2022-02-18 05:14:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645161260000|2022-02-18 05:14:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645161280000|2022-02-18 05:14:40|20.58|20.38|20.57|20.37|20.59|20.39|20.56|20.36|8
1645161300000|2022-02-18 05:15:00|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|5
1645161310000|2022-02-18 05:15:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645161320000|2022-02-18 05:15:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645161330000|2022-02-18 05:15:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645161340000|2022-02-18 05:15:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1645161350000|2022-02-18 05:15:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645161360000|2022-02-18 05:16:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1645161380000|2022-02-18 05:16:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645161390000|2022-02-18 05:16:30|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|9
1645161400000|2022-02-18 05:16:40|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|4
1645161420000|2022-02-18 05:17:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645161430000|2022-02-18 05:17:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645161500000|2022-02-18 05:18:20|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|11
1645161510000|2022-02-18 05:18:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645161520000|2022-02-18 05:18:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1645161540000|2022-02-18 05:19:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645161550000|2022-02-18 05:19:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645161560000|2022-02-18 05:19:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|11
1645161570000|2022-02-18 05:19:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645161580000|2022-02-18 05:19:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1645161590000|2022-02-18 05:19:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645161600000|2022-02-18 05:20:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645161610000|2022-02-18 05:20:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1645161650000|2022-02-18 05:20:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645161710000|2022-02-18 05:21:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645161740000|2022-02-18 05:22:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645161760000|2022-02-18 05:22:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645161790000|2022-02-18 05:23:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645161870000|2022-02-18 05:24:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645161890000|2022-02-18 05:24:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645161900000|2022-02-18 05:25:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645161910000|2022-02-18 05:25:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645161920000|2022-02-18 05:25:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1645161930000|2022-02-18 05:25:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645161940000|2022-02-18 05:25:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645161980000|2022-02-18 05:26:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645161990000|2022-02-18 05:26:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1645162000000|2022-02-18 05:26:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645162010000|2022-02-18 05:26:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645162020000|2022-02-18 05:27:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645162040000|2022-02-18 05:27:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645162080000|2022-02-18 05:28:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1645162110000|2022-02-18 05:28:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645162140000|2022-02-18 05:29:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1645162150000|2022-02-18 05:29:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645162160000|2022-02-18 05:29:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|11
1645162170000|2022-02-18 05:29:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1645162180000|2022-02-18 05:29:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1645162220000|2022-02-18 05:30:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645162230000|2022-02-18 05:30:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1645162240000|2022-02-18 05:30:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162250000|2022-02-18 05:30:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645162270000|2022-02-18 05:31:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645162320000|2022-02-18 05:32:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645162330000|2022-02-18 05:32:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162340000|2022-02-18 05:32:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645162350000|2022-02-18 05:32:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645162360000|2022-02-18 05:32:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162400000|2022-02-18 05:33:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162420000|2022-02-18 05:33:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645162440000|2022-02-18 05:34:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645162450000|2022-02-18 05:34:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162490000|2022-02-18 05:34:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645162580000|2022-02-18 05:36:20|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|4
1645162590000|2022-02-18 05:36:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645162620000|2022-02-18 05:37:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645162630000|2022-02-18 05:37:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645162650000|2022-02-18 05:37:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645162670000|2022-02-18 05:37:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162690000|2022-02-18 05:38:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1645162720000|2022-02-18 05:38:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1645162750000|2022-02-18 05:39:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645162760000|2022-02-18 05:39:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645162780000|2022-02-18 05:39:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1645162800000|2022-02-18 05:40:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162810000|2022-02-18 05:40:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162850000|2022-02-18 05:40:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162860000|2022-02-18 05:41:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162870000|2022-02-18 05:41:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1645162890000|2022-02-18 05:41:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645162900000|2022-02-18 05:41:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1645162930000|2022-02-18 05:42:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645162940000|2022-02-18 05:42:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645162950000|2022-02-18 05:42:30|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|7
1645162960000|2022-02-18 05:42:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1645162980000|2022-02-18 05:43:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645162990000|2022-02-18 05:43:10|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|3
1645163000000|2022-02-18 05:43:20|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|3
1645163010000|2022-02-18 05:43:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645163040000|2022-02-18 05:44:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1645163050000|2022-02-18 05:44:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645163070000|2022-02-18 05:44:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645163090000|2022-02-18 05:44:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645163100000|2022-02-18 05:45:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645163110000|2022-02-18 05:45:10|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|4
1645163120000|2022-02-18 05:45:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645163130000|2022-02-18 05:45:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645163150000|2022-02-18 05:45:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|9
1645163160000|2022-02-18 05:46:00|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|6
1645163180000|2022-02-18 05:46:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645163190000|2022-02-18 05:46:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1645163210000|2022-02-18 05:46:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1645163220000|2022-02-18 05:47:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645163230000|2022-02-18 05:47:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1645163260000|2022-02-18 05:47:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645163270000|2022-02-18 05:47:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645163280000|2022-02-18 05:48:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645163320000|2022-02-18 05:48:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645163350000|2022-02-18 05:49:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645163360000|2022-02-18 05:49:20|20.67|20.47|20.69|20.49|20.69|20.49|20.67|20.47|5
1645163400000|2022-02-18 05:50:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1645163410000|2022-02-18 05:50:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645163420000|2022-02-18 05:50:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645163440000|2022-02-18 05:50:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1645163450000|2022-02-18 05:50:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645163490000|2022-02-18 05:51:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1645163500000|2022-02-18 05:51:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645163510000|2022-02-18 05:51:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645163530000|2022-02-18 05:52:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645163540000|2022-02-18 05:52:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645163550000|2022-02-18 05:52:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645163590000|2022-02-18 05:53:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1645163610000|2022-02-18 05:53:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645163650000|2022-02-18 05:54:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645163670000|2022-02-18 05:54:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645163680000|2022-02-18 05:54:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645163690000|2022-02-18 05:54:50|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|4
1645163700000|2022-02-18 05:55:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645163710000|2022-02-18 05:55:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645163720000|2022-02-18 05:55:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645163730000|2022-02-18 05:55:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1645163740000|2022-02-18 05:55:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645163770000|2022-02-18 05:56:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645163790000|2022-02-18 05:56:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645163800000|2022-02-18 05:56:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1645163810000|2022-02-18 05:56:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645163820000|2022-02-18 05:57:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1645163850000|2022-02-18 05:57:30|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|3
1645163860000|2022-02-18 05:57:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645163870000|2022-02-18 05:57:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645163890000|2022-02-18 05:58:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645163910000|2022-02-18 05:58:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645163940000|2022-02-18 05:59:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645163950000|2022-02-18 05:59:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645163970000|2022-02-18 05:59:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645163980000|2022-02-18 05:59:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645163990000|2022-02-18 05:59:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645164000000|2022-02-18 06:00:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1645164010000|2022-02-18 06:00:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1645164020000|2022-02-18 06:00:20|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|6
1645164030000|2022-02-18 06:00:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|10
1645164040000|2022-02-18 06:00:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1645164050000|2022-02-18 06:00:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645164060000|2022-02-18 06:01:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645164070000|2022-02-18 06:01:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645164100000|2022-02-18 06:01:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645164120000|2022-02-18 06:02:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645164130000|2022-02-18 06:02:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645164280000|2022-02-18 06:04:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645164290000|2022-02-18 06:04:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645164320000|2022-02-18 06:05:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645164360000|2022-02-18 06:06:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645164380000|2022-02-18 06:06:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645164430000|2022-02-18 06:07:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645164450000|2022-02-18 06:07:30|20.7|20.5|20.68|20.48|20.7|20.5|20.68|20.48|2
1645164470000|2022-02-18 06:07:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645164500000|2022-02-18 06:08:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645164510000|2022-02-18 06:08:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645164520000|2022-02-18 06:08:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645164530000|2022-02-18 06:08:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1645164540000|2022-02-18 06:09:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645164550000|2022-02-18 06:09:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645164570000|2022-02-18 06:09:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645164590000|2022-02-18 06:09:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1645164630000|2022-02-18 06:10:30|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1645164640000|2022-02-18 06:10:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645164660000|2022-02-18 06:11:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645164670000|2022-02-18 06:11:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645164700000|2022-02-18 06:11:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645164730000|2022-02-18 06:12:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645164740000|2022-02-18 06:12:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645164780000|2022-02-18 06:13:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645164800000|2022-02-18 06:13:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1645164810000|2022-02-18 06:13:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645164820000|2022-02-18 06:13:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645164830000|2022-02-18 06:13:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645164840000|2022-02-18 06:14:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645164850000|2022-02-18 06:14:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645164860000|2022-02-18 06:14:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1645164870000|2022-02-18 06:14:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645164880000|2022-02-18 06:14:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645164890000|2022-02-18 06:14:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645164900000|2022-02-18 06:15:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645164910000|2022-02-18 06:15:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645164920000|2022-02-18 06:15:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645164930000|2022-02-18 06:15:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1645164940000|2022-02-18 06:15:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645164950000|2022-02-18 06:15:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645164960000|2022-02-18 06:16:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645164970000|2022-02-18 06:16:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645164980000|2022-02-18 06:16:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645164990000|2022-02-18 06:16:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645165030000|2022-02-18 06:17:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165040000|2022-02-18 06:17:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645165100000|2022-02-18 06:18:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165120000|2022-02-18 06:18:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645165130000|2022-02-18 06:18:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165140000|2022-02-18 06:19:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165160000|2022-02-18 06:19:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165190000|2022-02-18 06:19:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165210000|2022-02-18 06:20:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165220000|2022-02-18 06:20:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165230000|2022-02-18 06:20:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645165250000|2022-02-18 06:20:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645165260000|2022-02-18 06:21:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645165330000|2022-02-18 06:22:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645165340000|2022-02-18 06:22:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645165350000|2022-02-18 06:22:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165380000|2022-02-18 06:23:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165390000|2022-02-18 06:23:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165410000|2022-02-18 06:23:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645165420000|2022-02-18 06:23:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645165440000|2022-02-18 06:24:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165450000|2022-02-18 06:24:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1645165460000|2022-02-18 06:24:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645165470000|2022-02-18 06:24:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645165490000|2022-02-18 06:24:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645165500000|2022-02-18 06:25:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1645165510000|2022-02-18 06:25:10|20.7|20.5|20.69|20.49|20.71|20.51|20.69|20.49|8
1645165520000|2022-02-18 06:25:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645165530000|2022-02-18 06:25:30|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|4
1645165540000|2022-02-18 06:25:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1645165560000|2022-02-18 06:26:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165570000|2022-02-18 06:26:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645165580000|2022-02-18 06:26:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645165590000|2022-02-18 06:26:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645165600000|2022-02-18 06:26:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165620000|2022-02-18 06:27:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645165630000|2022-02-18 06:27:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165640000|2022-02-18 06:27:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165660000|2022-02-18 06:27:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165670000|2022-02-18 06:27:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645165680000|2022-02-18 06:28:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645165740000|2022-02-18 06:29:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645165790000|2022-02-18 06:29:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645165800000|2022-02-18 06:30:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645165810000|2022-02-18 06:30:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645165880000|2022-02-18 06:31:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165890000|2022-02-18 06:31:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645165900000|2022-02-18 06:31:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1645165910000|2022-02-18 06:31:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645165920000|2022-02-18 06:32:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1645165950000|2022-02-18 06:32:30|20.68|20.48|20.67|20.47|20.69|20.49|20.67|20.47|4
1645165960000|2022-02-18 06:32:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1645165980000|2022-02-18 06:33:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645165990000|2022-02-18 06:33:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645166020000|2022-02-18 06:33:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645166030000|2022-02-18 06:33:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645166040000|2022-02-18 06:34:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645166070000|2022-02-18 06:34:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1645166080000|2022-02-18 06:34:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1645166090000|2022-02-18 06:34:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645166100000|2022-02-18 06:35:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645166110000|2022-02-18 06:35:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645166160000|2022-02-18 06:36:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645166170000|2022-02-18 06:36:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645166180000|2022-02-18 06:36:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645166200000|2022-02-18 06:36:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1645166210000|2022-02-18 06:36:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645166220000|2022-02-18 06:37:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645166230000|2022-02-18 06:37:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1645166240000|2022-02-18 06:37:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1645166250000|2022-02-18 06:37:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1645166290000|2022-02-18 06:38:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1645166300000|2022-02-18 06:38:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645166330000|2022-02-18 06:38:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1645166340000|2022-02-18 06:39:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1645166370000|2022-02-18 06:39:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|7
1645166380000|2022-02-18 06:39:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1645166390000|2022-02-18 06:39:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645166400000|2022-02-18 06:40:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645166420000|2022-02-18 06:40:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645166430000|2022-02-18 06:40:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645166490000|2022-02-18 06:41:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645166530000|2022-02-18 06:42:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645166590000|2022-02-18 06:43:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1645166600000|2022-02-18 06:43:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645166610000|2022-02-18 06:43:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|11
1645166620000|2022-02-18 06:43:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645166640000|2022-02-18 06:44:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645166650000|2022-02-18 06:44:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1645166660000|2022-02-18 06:44:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645166700000|2022-02-18 06:45:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|13
1645166730000|2022-02-18 06:45:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645166770000|2022-02-18 06:46:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645166880000|2022-02-18 06:48:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645166900000|2022-02-18 06:48:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645166910000|2022-02-18 06:48:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645167020000|2022-02-18 06:50:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1645167030000|2022-02-18 06:50:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645167040000|2022-02-18 06:50:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645167070000|2022-02-18 06:51:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645167090000|2022-02-18 06:51:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645167110000|2022-02-18 06:51:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167120000|2022-02-18 06:52:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645167200000|2022-02-18 06:53:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167210000|2022-02-18 06:53:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645167220000|2022-02-18 06:53:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645167280000|2022-02-18 06:54:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645167290000|2022-02-18 06:54:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167310000|2022-02-18 06:55:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645167320000|2022-02-18 06:55:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645167360000|2022-02-18 06:56:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167370000|2022-02-18 06:56:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645167380000|2022-02-18 06:56:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645167400000|2022-02-18 06:56:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1645167410000|2022-02-18 06:56:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645167420000|2022-02-18 06:57:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645167440000|2022-02-18 06:57:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645167450000|2022-02-18 06:57:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645167460000|2022-02-18 06:57:40|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|8
1645167470000|2022-02-18 06:57:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645167480000|2022-02-18 06:58:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645167500000|2022-02-18 06:58:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645167560000|2022-02-18 06:59:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645167570000|2022-02-18 06:59:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645167600000|2022-02-18 07:00:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645167650000|2022-02-18 07:00:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645167670000|2022-02-18 07:01:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645167680000|2022-02-18 07:01:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645167690000|2022-02-18 07:01:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167700000|2022-02-18 07:01:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645167710000|2022-02-18 07:01:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645167720000|2022-02-18 07:02:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1645167730000|2022-02-18 07:02:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645167740000|2022-02-18 07:02:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645167750000|2022-02-18 07:02:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645167760000|2022-02-18 07:02:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1645167770000|2022-02-18 07:02:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645167780000|2022-02-18 07:03:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645167810000|2022-02-18 07:03:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645167830000|2022-02-18 07:03:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645167870000|2022-02-18 07:04:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645167900000|2022-02-18 07:05:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645167920000|2022-02-18 07:05:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645167950000|2022-02-18 07:05:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1645167960000|2022-02-18 07:06:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1645167970000|2022-02-18 07:06:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1645167980000|2022-02-18 07:06:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1645167990000|2022-02-18 07:06:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645168000000|2022-02-18 07:06:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1645168010000|2022-02-18 07:06:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1645168020000|2022-02-18 07:07:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645168040000|2022-02-18 07:07:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1645168050000|2022-02-18 07:07:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645168070000|2022-02-18 07:07:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645168080000|2022-02-18 07:08:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645168100000|2022-02-18 07:08:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645168280000|2022-02-18 07:11:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645168300000|2022-02-18 07:11:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645168310000|2022-02-18 07:11:50|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|3
1645168320000|2022-02-18 07:12:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645168350000|2022-02-18 07:12:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1645168370000|2022-02-18 07:12:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645168480000|2022-02-18 07:14:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|12
1645168490000|2022-02-18 07:14:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1645168500000|2022-02-18 07:15:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1645168510000|2022-02-18 07:15:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645168530000|2022-02-18 07:15:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645168570000|2022-02-18 07:16:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1645168590000|2022-02-18 07:16:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|12
1645168600000|2022-02-18 07:16:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1645168610000|2022-02-18 07:16:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645168620000|2022-02-18 07:17:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645168630000|2022-02-18 07:17:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1645168650000|2022-02-18 07:17:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1645168660000|2022-02-18 07:17:40|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|4
1645168680000|2022-02-18 07:18:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1645168690000|2022-02-18 07:18:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1645168700000|2022-02-18 07:18:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645168710000|2022-02-18 07:18:30|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1645168720000|2022-02-18 07:18:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1645168730000|2022-02-18 07:18:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|12
1645168740000|2022-02-18 07:19:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1645168750000|2022-02-18 07:19:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1645168760000|2022-02-18 07:19:20|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|6
1645168770000|2022-02-18 07:19:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1645168780000|2022-02-18 07:19:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|10
1645168790000|2022-02-18 07:19:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645168800000|2022-02-18 07:20:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1645168820000|2022-02-18 07:20:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645168840000|2022-02-18 07:20:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645168850000|2022-02-18 07:20:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645168900000|2022-02-18 07:21:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1645168910000|2022-02-18 07:21:50|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1645168940000|2022-02-18 07:22:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645168950000|2022-02-18 07:22:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645168970000|2022-02-18 07:22:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645168990000|2022-02-18 07:23:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645169010000|2022-02-18 07:23:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1645169030000|2022-02-18 07:23:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645169050000|2022-02-18 07:24:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645169060000|2022-02-18 07:24:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1645169080000|2022-02-18 07:24:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645169160000|2022-02-18 07:26:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645169170000|2022-02-18 07:26:10|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|6
1645169210000|2022-02-18 07:26:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1645169220000|2022-02-18 07:27:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645169230000|2022-02-18 07:27:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645169240000|2022-02-18 07:27:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645169250000|2022-02-18 07:27:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645169270000|2022-02-18 07:27:50|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|4
1645169280000|2022-02-18 07:28:00|20.76|20.56|20.71|20.51|20.77|20.57|20.7|20.5|9
1645169290000|2022-02-18 07:28:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645169300000|2022-02-18 07:28:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645169310000|2022-02-18 07:28:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1645169320000|2022-02-18 07:28:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645169330000|2022-02-18 07:28:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645169340000|2022-02-18 07:29:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1645169350000|2022-02-18 07:29:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645169370000|2022-02-18 07:29:30|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|9
1645169380000|2022-02-18 07:29:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1645169390000|2022-02-18 07:29:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645169400000|2022-02-18 07:30:00|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|4
1645169410000|2022-02-18 07:30:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645169420000|2022-02-18 07:30:20|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|12
1645169430000|2022-02-18 07:30:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645169440000|2022-02-18 07:30:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1645169450000|2022-02-18 07:30:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645169460000|2022-02-18 07:31:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645169470000|2022-02-18 07:31:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645169510000|2022-02-18 07:31:50|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|6
1645169550000|2022-02-18 07:32:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645169580000|2022-02-18 07:33:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645169590000|2022-02-18 07:33:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645169610000|2022-02-18 07:33:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645169620000|2022-02-18 07:33:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645169630000|2022-02-18 07:33:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645169640000|2022-02-18 07:34:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1645169650000|2022-02-18 07:34:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645169660000|2022-02-18 07:34:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1645169670000|2022-02-18 07:34:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645169680000|2022-02-18 07:34:40|20.69|20.49|20.71|20.51|20.71|20.51|20.69|20.49|3
1645169690000|2022-02-18 07:34:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645169760000|2022-02-18 07:36:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645169770000|2022-02-18 07:36:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645169790000|2022-02-18 07:36:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645169800000|2022-02-18 07:36:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645169810000|2022-02-18 07:36:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1645169820000|2022-02-18 07:37:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645169840000|2022-02-18 07:37:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645169850000|2022-02-18 07:37:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1645169860000|2022-02-18 07:37:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1645169870000|2022-02-18 07:37:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645169880000|2022-02-18 07:38:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645169910000|2022-02-18 07:38:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645169940000|2022-02-18 07:39:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645169950000|2022-02-18 07:39:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645169960000|2022-02-18 07:39:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1645169970000|2022-02-18 07:39:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645170020000|2022-02-18 07:40:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1645170030000|2022-02-18 07:40:30|20.72|20.52|20.7|20.5|20.72|20.52|20.7|20.5|7
1645170040000|2022-02-18 07:40:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645170050000|2022-02-18 07:40:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1645170060000|2022-02-18 07:41:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645170070000|2022-02-18 07:41:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645170110000|2022-02-18 07:41:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645170120000|2022-02-18 07:42:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170180000|2022-02-18 07:43:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645170190000|2022-02-18 07:43:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645170200000|2022-02-18 07:43:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645170240000|2022-02-18 07:44:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645170270000|2022-02-18 07:44:30|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1645170320000|2022-02-18 07:45:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1645170340000|2022-02-18 07:45:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1645170350000|2022-02-18 07:45:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|10
1645170360000|2022-02-18 07:46:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1645170370000|2022-02-18 07:46:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645170380000|2022-02-18 07:46:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645170420000|2022-02-18 07:47:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645170430000|2022-02-18 07:47:10|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|6
1645170450000|2022-02-18 07:47:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645170580000|2022-02-18 07:49:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645170590000|2022-02-18 07:49:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170620000|2022-02-18 07:50:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1645170630000|2022-02-18 07:50:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|9
1645170640000|2022-02-18 07:50:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1645170650000|2022-02-18 07:50:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645170660000|2022-02-18 07:51:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170700000|2022-02-18 07:51:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170720000|2022-02-18 07:52:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170760000|2022-02-18 07:52:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170830000|2022-02-18 07:53:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645170880000|2022-02-18 07:54:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645170890000|2022-02-18 07:54:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645170910000|2022-02-18 07:55:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1645170920000|2022-02-18 07:55:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645170970000|2022-02-18 07:56:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645170980000|2022-02-18 07:56:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645170990000|2022-02-18 07:56:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645171010000|2022-02-18 07:56:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645171100000|2022-02-18 07:58:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1645171130000|2022-02-18 07:58:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645171160000|2022-02-18 07:59:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1645171170000|2022-02-18 07:59:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645171180000|2022-02-18 07:59:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645171190000|2022-02-18 07:59:50|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|4
1645171200000|2022-02-18 08:00:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645171210000|2022-02-18 08:00:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645171220000|2022-02-18 08:00:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1645171230000|2022-02-18 08:00:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1645171240000|2022-02-18 08:00:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1645171250000|2022-02-18 08:00:50|20.74|20.54|20.82|20.62|20.82|20.62|20.74|20.54|12
1645171260000|2022-02-18 08:01:00|20.83|20.63|20.8|20.6|20.84|20.64|20.8|20.6|10
1645171270000|2022-02-18 08:01:10|20.81|20.61|20.8|20.6|20.82|20.62|20.79|20.59|10
1645171280000|2022-02-18 08:01:20|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|9
1645171290000|2022-02-18 08:01:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645171300000|2022-02-18 08:01:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1645171310000|2022-02-18 08:01:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645171320000|2022-02-18 08:02:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171330000|2022-02-18 08:02:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645171360000|2022-02-18 08:02:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645171370000|2022-02-18 08:02:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1645171380000|2022-02-18 08:03:00|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|5
1645171390000|2022-02-18 08:03:10|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|4
1645171400000|2022-02-18 08:03:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1645171410000|2022-02-18 08:03:30|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|9
1645171420000|2022-02-18 08:03:40|20.84|20.64|20.81|20.61|20.84|20.64|20.81|20.61|9
1645171430000|2022-02-18 08:03:50|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|5
1645171440000|2022-02-18 08:04:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645171450000|2022-02-18 08:04:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645171460000|2022-02-18 08:04:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645171480000|2022-02-18 08:04:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645171500000|2022-02-18 08:05:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645171530000|2022-02-18 08:05:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171550000|2022-02-18 08:05:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1645171560000|2022-02-18 08:06:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1645171580000|2022-02-18 08:06:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171590000|2022-02-18 08:06:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645171610000|2022-02-18 08:06:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645171660000|2022-02-18 08:07:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1645171670000|2022-02-18 08:07:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1645171680000|2022-02-18 08:08:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171700000|2022-02-18 08:08:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645171710000|2022-02-18 08:08:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645171770000|2022-02-18 08:09:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171780000|2022-02-18 08:09:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1645171790000|2022-02-18 08:09:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645171810000|2022-02-18 08:10:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645171860000|2022-02-18 08:11:00|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|3
1645171870000|2022-02-18 08:11:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1645171880000|2022-02-18 08:11:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1645171890000|2022-02-18 08:11:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1645171900000|2022-02-18 08:11:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171910000|2022-02-18 08:11:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1645171930000|2022-02-18 08:12:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645171960000|2022-02-18 08:12:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645171970000|2022-02-18 08:12:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1645171980000|2022-02-18 08:13:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645172070000|2022-02-18 08:14:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645172110000|2022-02-18 08:15:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645172200000|2022-02-18 08:16:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1645172210000|2022-02-18 08:16:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172220000|2022-02-18 08:17:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645172240000|2022-02-18 08:17:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1645172250000|2022-02-18 08:17:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645172260000|2022-02-18 08:17:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1645172270000|2022-02-18 08:17:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1645172280000|2022-02-18 08:18:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1645172290000|2022-02-18 08:18:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172330000|2022-02-18 08:18:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645172370000|2022-02-18 08:19:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172380000|2022-02-18 08:19:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1645172390000|2022-02-18 08:19:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1645172400000|2022-02-18 08:20:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1645172460000|2022-02-18 08:21:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645172510000|2022-02-18 08:21:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172570000|2022-02-18 08:22:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645172580000|2022-02-18 08:23:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172590000|2022-02-18 08:23:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645172710000|2022-02-18 08:25:10|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1645172720000|2022-02-18 08:25:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1645172730000|2022-02-18 08:25:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1645172760000|2022-02-18 08:26:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1645172820000|2022-02-18 08:27:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172830000|2022-02-18 08:27:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|9
1645172840000|2022-02-18 08:27:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1645172850000|2022-02-18 08:27:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1645172860000|2022-02-18 08:27:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645172870000|2022-02-18 08:27:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645172880000|2022-02-18 08:28:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645172910000|2022-02-18 08:28:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1645172920000|2022-02-18 08:28:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1645172930000|2022-02-18 08:28:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645172950000|2022-02-18 08:29:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645172970000|2022-02-18 08:29:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645172990000|2022-02-18 08:29:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645173000000|2022-02-18 08:30:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645173010000|2022-02-18 08:30:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|9
1645173030000|2022-02-18 08:30:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645173040000|2022-02-18 08:30:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645173060000|2022-02-18 08:31:00|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|4
1645173070000|2022-02-18 08:31:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1645173080000|2022-02-18 08:31:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645173090000|2022-02-18 08:31:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645173110000|2022-02-18 08:31:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1645173120000|2022-02-18 08:32:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645173170000|2022-02-18 08:32:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645173230000|2022-02-18 08:33:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1645173240000|2022-02-18 08:34:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1645173250000|2022-02-18 08:34:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645173260000|2022-02-18 08:34:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173270000|2022-02-18 08:34:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1645173280000|2022-02-18 08:34:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173320000|2022-02-18 08:35:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645173340000|2022-02-18 08:35:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173440000|2022-02-18 08:37:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645173480000|2022-02-18 08:38:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173500000|2022-02-18 08:38:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1645173550000|2022-02-18 08:39:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173570000|2022-02-18 08:39:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645173630000|2022-02-18 08:40:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173720000|2022-02-18 08:42:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1645173730000|2022-02-18 08:42:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645173750000|2022-02-18 08:42:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1645173760000|2022-02-18 08:42:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645173800000|2022-02-18 08:43:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1645173810000|2022-02-18 08:43:30|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|14
1645173820000|2022-02-18 08:43:40|20.92|20.72|20.89|20.69|20.92|20.72|20.89|20.69|6
1645173840000|2022-02-18 08:44:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1645173850000|2022-02-18 08:44:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1645173860000|2022-02-18 08:44:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1645173890000|2022-02-18 08:44:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645173900000|2022-02-18 08:45:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645173910000|2022-02-18 08:45:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645173930000|2022-02-18 08:45:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645173940000|2022-02-18 08:45:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645173950000|2022-02-18 08:45:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1645173960000|2022-02-18 08:46:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1645173980000|2022-02-18 08:46:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1645173990000|2022-02-18 08:46:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645174020000|2022-02-18 08:47:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645174040000|2022-02-18 08:47:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1645174050000|2022-02-18 08:47:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645174070000|2022-02-18 08:47:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645174090000|2022-02-18 08:48:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645174110000|2022-02-18 08:48:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645174120000|2022-02-18 08:48:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645174130000|2022-02-18 08:48:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1645174140000|2022-02-18 08:49:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1645174150000|2022-02-18 08:49:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645174170000|2022-02-18 08:49:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1645174180000|2022-02-18 08:49:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1645174210000|2022-02-18 08:50:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1645174220000|2022-02-18 08:50:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1645174240000|2022-02-18 08:50:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645174250000|2022-02-18 08:50:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1645174260000|2022-02-18 08:51:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1645174270000|2022-02-18 08:51:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645174290000|2022-02-18 08:51:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645174310000|2022-02-18 08:51:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645174350000|2022-02-18 08:52:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645174420000|2022-02-18 08:53:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645174450000|2022-02-18 08:54:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645174550000|2022-02-18 08:55:50|20.91|20.71|20.94|20.74|20.95|20.75|20.91|20.71|6
1645174560000|2022-02-18 08:56:00|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1645174570000|2022-02-18 08:56:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645174580000|2022-02-18 08:56:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645174600000|2022-02-18 08:56:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1645174620000|2022-02-18 08:57:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1645174630000|2022-02-18 08:57:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645174660000|2022-02-18 08:57:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645174680000|2022-02-18 08:58:00|20.95|20.75|20.94|20.74|20.95|20.75|20.93|20.73|4
1645174690000|2022-02-18 08:58:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1645174700000|2022-02-18 08:58:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1645174730000|2022-02-18 08:58:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1645174740000|2022-02-18 08:59:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1645174750000|2022-02-18 08:59:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1645174760000|2022-02-18 08:59:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1645174790000|2022-02-18 08:59:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645174800000|2022-02-18 09:00:00|20.93|20.73|20.96|20.76|20.96|20.76|20.93|20.73|6
1645174810000|2022-02-18 09:00:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1645174830000|2022-02-18 09:00:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1645174850000|2022-02-18 09:00:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1645174860000|2022-02-18 09:01:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645174880000|2022-02-18 09:01:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645174900000|2022-02-18 09:01:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1645174920000|2022-02-18 09:02:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645174930000|2022-02-18 09:02:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1645174940000|2022-02-18 09:02:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1645174950000|2022-02-18 09:02:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1645174960000|2022-02-18 09:02:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645174970000|2022-02-18 09:02:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1645174980000|2022-02-18 09:03:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1645175010000|2022-02-18 09:03:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645175020000|2022-02-18 09:03:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645175050000|2022-02-18 09:04:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645175070000|2022-02-18 09:04:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645175090000|2022-02-18 09:04:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645175150000|2022-02-18 09:05:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1645175190000|2022-02-18 09:06:30|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1645175210000|2022-02-18 09:06:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645175230000|2022-02-18 09:07:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645175240000|2022-02-18 09:07:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645175250000|2022-02-18 09:07:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645175260000|2022-02-18 09:07:40|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|3
1645175290000|2022-02-18 09:08:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1645175300000|2022-02-18 09:08:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1645175310000|2022-02-18 09:08:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1645175330000|2022-02-18 09:08:50|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1645175340000|2022-02-18 09:09:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1645175350000|2022-02-18 09:09:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645175360000|2022-02-18 09:09:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645175400000|2022-02-18 09:10:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645175420000|2022-02-18 09:10:20|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1645175430000|2022-02-18 09:10:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1645175460000|2022-02-18 09:11:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1645175490000|2022-02-18 09:11:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645175500000|2022-02-18 09:11:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1645175510000|2022-02-18 09:11:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1645175520000|2022-02-18 09:12:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1645175560000|2022-02-18 09:12:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1645175570000|2022-02-18 09:12:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1645175580000|2022-02-18 09:13:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1645175590000|2022-02-18 09:13:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1645175600000|2022-02-18 09:13:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645175610000|2022-02-18 09:13:30|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1645175630000|2022-02-18 09:13:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1645175640000|2022-02-18 09:14:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645175650000|2022-02-18 09:14:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645175670000|2022-02-18 09:14:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1645175750000|2022-02-18 09:15:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1645175760000|2022-02-18 09:16:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1645175770000|2022-02-18 09:16:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645175790000|2022-02-18 09:16:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1645175800000|2022-02-18 09:16:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1645175810000|2022-02-18 09:16:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1645175820000|2022-02-18 09:17:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1645175840000|2022-02-18 09:17:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1645175850000|2022-02-18 09:17:30|20.89|20.69|20.88|20.68|20.9|20.7|20.88|20.68|4
1645175880000|2022-02-18 09:18:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1645175900000|2022-02-18 09:18:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1645175910000|2022-02-18 09:18:30|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|4
1645175920000|2022-02-18 09:18:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645175970000|2022-02-18 09:19:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645175980000|2022-02-18 09:19:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1645175990000|2022-02-18 09:19:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176010000|2022-02-18 09:20:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1645176030000|2022-02-18 09:20:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176090000|2022-02-18 09:21:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176120000|2022-02-18 09:22:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1645176130000|2022-02-18 09:22:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176140000|2022-02-18 09:22:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176180000|2022-02-18 09:23:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176210000|2022-02-18 09:23:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176220000|2022-02-18 09:23:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1645176250000|2022-02-18 09:24:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1645176280000|2022-02-18 09:24:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176320000|2022-02-18 09:25:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176340000|2022-02-18 09:25:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645176350000|2022-02-18 09:25:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176370000|2022-02-18 09:26:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176390000|2022-02-18 09:26:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176480000|2022-02-18 09:28:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1645176500000|2022-02-18 09:28:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176560000|2022-02-18 09:29:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176570000|2022-02-18 09:29:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176610000|2022-02-18 09:30:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176650000|2022-02-18 09:30:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645176660000|2022-02-18 09:31:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176670000|2022-02-18 09:31:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1645176680000|2022-02-18 09:31:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645176710000|2022-02-18 09:31:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1645176760000|2022-02-18 09:32:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645176770000|2022-02-18 09:32:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176870000|2022-02-18 09:34:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176890000|2022-02-18 09:34:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645176940000|2022-02-18 09:35:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645176960000|2022-02-18 09:36:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1645176980000|2022-02-18 09:36:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645176990000|2022-02-18 09:36:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1645177040000|2022-02-18 09:37:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177060000|2022-02-18 09:37:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1645177080000|2022-02-18 09:38:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645177090000|2022-02-18 09:38:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645177100000|2022-02-18 09:38:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645177130000|2022-02-18 09:38:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1645177170000|2022-02-18 09:39:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645177240000|2022-02-18 09:40:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|9
1645177250000|2022-02-18 09:40:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1645177290000|2022-02-18 09:41:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645177300000|2022-02-18 09:41:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177320000|2022-02-18 09:42:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645177370000|2022-02-18 09:42:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645177390000|2022-02-18 09:43:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1645177420000|2022-02-18 09:43:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1645177430000|2022-02-18 09:43:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645177440000|2022-02-18 09:44:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177450000|2022-02-18 09:44:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645177470000|2022-02-18 09:44:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645177490000|2022-02-18 09:44:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177520000|2022-02-18 09:45:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1645177530000|2022-02-18 09:45:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177540000|2022-02-18 09:45:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1645177580000|2022-02-18 09:46:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645177590000|2022-02-18 09:46:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645177600000|2022-02-18 09:46:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645177690000|2022-02-18 09:48:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645177740000|2022-02-18 09:49:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1645177750000|2022-02-18 09:49:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645177760000|2022-02-18 09:49:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1645177780000|2022-02-18 09:49:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645177790000|2022-02-18 09:49:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1645177910000|2022-02-18 09:51:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1645177940000|2022-02-18 09:52:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1645177950000|2022-02-18 09:52:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1645177970000|2022-02-18 09:52:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645178000000|2022-02-18 09:53:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178030000|2022-02-18 09:53:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645178040000|2022-02-18 09:54:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178060000|2022-02-18 09:54:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645178070000|2022-02-18 09:54:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645178080000|2022-02-18 09:54:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1645178090000|2022-02-18 09:54:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1645178120000|2022-02-18 09:55:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645178130000|2022-02-18 09:55:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178150000|2022-02-18 09:55:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645178170000|2022-02-18 09:56:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1645178180000|2022-02-18 09:56:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178190000|2022-02-18 09:56:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645178250000|2022-02-18 09:57:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645178300000|2022-02-18 09:58:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178360000|2022-02-18 09:59:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1645178390000|2022-02-18 09:59:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1645178430000|2022-02-18 10:00:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178450000|2022-02-18 10:00:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645178460000|2022-02-18 10:01:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|3
1645178480000|2022-02-18 10:01:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1645178490000|2022-02-18 10:01:30|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|4
1645178500000|2022-02-18 10:01:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1645178510000|2022-02-18 10:01:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1645178520000|2022-02-18 10:02:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1645178540000|2022-02-18 10:02:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645178550000|2022-02-18 10:02:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645178560000|2022-02-18 10:02:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645178570000|2022-02-18 10:02:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645178600000|2022-02-18 10:03:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645178610000|2022-02-18 10:03:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645178620000|2022-02-18 10:03:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645178630000|2022-02-18 10:03:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1645178640000|2022-02-18 10:04:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645178690000|2022-02-18 10:04:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645178700000|2022-02-18 10:05:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1645178730000|2022-02-18 10:05:30|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|8
1645178780000|2022-02-18 10:06:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1645178790000|2022-02-18 10:06:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645178820000|2022-02-18 10:07:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645178880000|2022-02-18 10:08:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645179030000|2022-02-18 10:10:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645179040000|2022-02-18 10:10:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645179080000|2022-02-18 10:11:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645179090000|2022-02-18 10:11:30|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|8
1645179100000|2022-02-18 10:11:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645179110000|2022-02-18 10:11:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1645179120000|2022-02-18 10:12:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645179140000|2022-02-18 10:12:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645179170000|2022-02-18 10:12:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645179190000|2022-02-18 10:13:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645179200000|2022-02-18 10:13:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645179210000|2022-02-18 10:13:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645179220000|2022-02-18 10:13:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645179240000|2022-02-18 10:14:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645179260000|2022-02-18 10:14:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645179310000|2022-02-18 10:15:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645179330000|2022-02-18 10:15:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645179340000|2022-02-18 10:15:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645179350000|2022-02-18 10:15:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645179380000|2022-02-18 10:16:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645179430000|2022-02-18 10:17:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1645179440000|2022-02-18 10:17:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645179450000|2022-02-18 10:17:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645179530000|2022-02-18 10:18:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645179550000|2022-02-18 10:19:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645179560000|2022-02-18 10:19:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1645179570000|2022-02-18 10:19:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1645179580000|2022-02-18 10:19:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1645179590000|2022-02-18 10:19:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645179600000|2022-02-18 10:20:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1645179610000|2022-02-18 10:20:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1645179650000|2022-02-18 10:20:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1645179660000|2022-02-18 10:21:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1645179670000|2022-02-18 10:21:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645179710000|2022-02-18 10:21:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645179720000|2022-02-18 10:22:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1645179750000|2022-02-18 10:22:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645179840000|2022-02-18 10:24:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645179870000|2022-02-18 10:24:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1645179880000|2022-02-18 10:24:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645179890000|2022-02-18 10:24:50|20.73|20.53|20.71|20.51|20.74|20.54|20.71|20.51|7
1645179900000|2022-02-18 10:25:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1645179910000|2022-02-18 10:25:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1645179920000|2022-02-18 10:25:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1645179930000|2022-02-18 10:25:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645179940000|2022-02-18 10:25:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645179950000|2022-02-18 10:25:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645179970000|2022-02-18 10:26:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645179980000|2022-02-18 10:26:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1645179990000|2022-02-18 10:26:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645180000000|2022-02-18 10:26:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645180020000|2022-02-18 10:27:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645180050000|2022-02-18 10:27:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645180060000|2022-02-18 10:27:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645180080000|2022-02-18 10:28:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645180090000|2022-02-18 10:28:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645180130000|2022-02-18 10:28:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645180140000|2022-02-18 10:29:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1645180150000|2022-02-18 10:29:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645180160000|2022-02-18 10:29:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645180200000|2022-02-18 10:30:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1645180210000|2022-02-18 10:30:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1645180220000|2022-02-18 10:30:20|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|5
1645180230000|2022-02-18 10:30:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645180240000|2022-02-18 10:30:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645180250000|2022-02-18 10:30:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645180260000|2022-02-18 10:31:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|13
1645180270000|2022-02-18 10:31:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645180280000|2022-02-18 10:31:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645180310000|2022-02-18 10:31:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1645180360000|2022-02-18 10:32:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645180370000|2022-02-18 10:32:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645180380000|2022-02-18 10:33:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645180390000|2022-02-18 10:33:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645180400000|2022-02-18 10:33:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645180410000|2022-02-18 10:33:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645180420000|2022-02-18 10:33:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645180430000|2022-02-18 10:33:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1645180450000|2022-02-18 10:34:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645180460000|2022-02-18 10:34:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645180470000|2022-02-18 10:34:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645180480000|2022-02-18 10:34:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645180490000|2022-02-18 10:34:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645180510000|2022-02-18 10:35:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645180620000|2022-02-18 10:37:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645180630000|2022-02-18 10:37:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645180640000|2022-02-18 10:37:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645180660000|2022-02-18 10:37:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645180680000|2022-02-18 10:38:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645180690000|2022-02-18 10:38:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645180710000|2022-02-18 10:38:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645180720000|2022-02-18 10:38:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645180730000|2022-02-18 10:38:50|20.73|20.53|20.74|20.54|20.74|20.54|20.72|20.52|8
1645180740000|2022-02-18 10:39:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645180750000|2022-02-18 10:39:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645180780000|2022-02-18 10:39:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645180790000|2022-02-18 10:39:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645180800000|2022-02-18 10:40:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645180890000|2022-02-18 10:41:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645180900000|2022-02-18 10:41:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645180940000|2022-02-18 10:42:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645180950000|2022-02-18 10:42:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645180980000|2022-02-18 10:43:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645180990000|2022-02-18 10:43:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645181010000|2022-02-18 10:43:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645181030000|2022-02-18 10:43:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1645181040000|2022-02-18 10:44:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645181060000|2022-02-18 10:44:20|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|10
1645181070000|2022-02-18 10:44:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645181110000|2022-02-18 10:45:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645181150000|2022-02-18 10:45:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645181170000|2022-02-18 10:46:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645181180000|2022-02-18 10:46:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645181190000|2022-02-18 10:46:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645181200000|2022-02-18 10:46:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645181210000|2022-02-18 10:46:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645181220000|2022-02-18 10:47:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645181240000|2022-02-18 10:47:20|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1645181250000|2022-02-18 10:47:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1645181260000|2022-02-18 10:47:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645181270000|2022-02-18 10:47:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645181280000|2022-02-18 10:48:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645181320000|2022-02-18 10:48:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645181360000|2022-02-18 10:49:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1645181370000|2022-02-18 10:49:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|12
1645181390000|2022-02-18 10:49:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645181400000|2022-02-18 10:50:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1645181410000|2022-02-18 10:50:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645181420000|2022-02-18 10:50:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1645181430000|2022-02-18 10:50:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1645181440000|2022-02-18 10:50:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645181450000|2022-02-18 10:50:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645181460000|2022-02-18 10:51:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645181470000|2022-02-18 10:51:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645181500000|2022-02-18 10:51:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645181510000|2022-02-18 10:51:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645181520000|2022-02-18 10:52:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645181530000|2022-02-18 10:52:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1645181540000|2022-02-18 10:52:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1645181550000|2022-02-18 10:52:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645181570000|2022-02-18 10:52:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645181590000|2022-02-18 10:53:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645181600000|2022-02-18 10:53:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645181610000|2022-02-18 10:53:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645181620000|2022-02-18 10:53:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645181640000|2022-02-18 10:54:00|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|4
1645181650000|2022-02-18 10:54:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645181660000|2022-02-18 10:54:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645181680000|2022-02-18 10:54:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|11
1645181690000|2022-02-18 10:54:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645181700000|2022-02-18 10:55:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1645181710000|2022-02-18 10:55:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645181730000|2022-02-18 10:55:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645181740000|2022-02-18 10:55:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645181760000|2022-02-18 10:56:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645181780000|2022-02-18 10:56:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645181790000|2022-02-18 10:56:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645181800000|2022-02-18 10:56:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645181850000|2022-02-18 10:57:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645181860000|2022-02-18 10:57:40|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|6
1645181900000|2022-02-18 10:58:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1645181910000|2022-02-18 10:58:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645181920000|2022-02-18 10:58:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645181950000|2022-02-18 10:59:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645181960000|2022-02-18 10:59:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645181970000|2022-02-18 10:59:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645181980000|2022-02-18 10:59:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645182010000|2022-02-18 11:00:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645182020000|2022-02-18 11:00:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645182030000|2022-02-18 11:00:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645182060000|2022-02-18 11:01:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645182070000|2022-02-18 11:01:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645182100000|2022-02-18 11:01:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645182110000|2022-02-18 11:01:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645182130000|2022-02-18 11:02:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645182140000|2022-02-18 11:02:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645182170000|2022-02-18 11:02:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645182180000|2022-02-18 11:03:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1645182190000|2022-02-18 11:03:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645182200000|2022-02-18 11:03:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645182210000|2022-02-18 11:03:30|20.71|20.51|20.68|20.48|20.71|20.51|20.68|20.48|8
1645182220000|2022-02-18 11:03:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1645182230000|2022-02-18 11:03:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645182240000|2022-02-18 11:04:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645182250000|2022-02-18 11:04:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1645182260000|2022-02-18 11:04:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645182270000|2022-02-18 11:04:30|20.65|20.45|20.64|20.44|20.66|20.46|20.64|20.44|4
1645182280000|2022-02-18 11:04:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|9
1645182300000|2022-02-18 11:05:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1645182310000|2022-02-18 11:05:10|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|7
1645182320000|2022-02-18 11:05:20|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|7
1645182330000|2022-02-18 11:05:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645182340000|2022-02-18 11:05:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645182350000|2022-02-18 11:05:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1645182360000|2022-02-18 11:06:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645182370000|2022-02-18 11:06:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645182380000|2022-02-18 11:06:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645182390000|2022-02-18 11:06:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645182400000|2022-02-18 11:06:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645182410000|2022-02-18 11:06:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645182420000|2022-02-18 11:07:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645182430000|2022-02-18 11:07:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645182440000|2022-02-18 11:07:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645182450000|2022-02-18 11:07:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1645182460000|2022-02-18 11:07:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645182470000|2022-02-18 11:07:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1645182480000|2022-02-18 11:08:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|9
1645182490000|2022-02-18 11:08:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1645182500000|2022-02-18 11:08:20|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|6
1645182510000|2022-02-18 11:08:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1645182520000|2022-02-18 11:08:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645182530000|2022-02-18 11:08:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645182540000|2022-02-18 11:09:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1645182550000|2022-02-18 11:09:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645182570000|2022-02-18 11:09:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1645182580000|2022-02-18 11:09:40|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|7
1645182590000|2022-02-18 11:09:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645182600000|2022-02-18 11:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1645182610000|2022-02-18 11:10:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645182620000|2022-02-18 11:10:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1645182630000|2022-02-18 11:10:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645182650000|2022-02-18 11:10:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645182660000|2022-02-18 11:11:00|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|4
1645182670000|2022-02-18 11:11:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1645182680000|2022-02-18 11:11:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645182700000|2022-02-18 11:11:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645182720000|2022-02-18 11:12:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645182730000|2022-02-18 11:12:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645182740000|2022-02-18 11:12:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1645182760000|2022-02-18 11:12:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645182780000|2022-02-18 11:13:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645182790000|2022-02-18 11:13:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1645182800000|2022-02-18 11:13:20|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|8
1645182810000|2022-02-18 11:13:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645182820000|2022-02-18 11:13:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645182830000|2022-02-18 11:13:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1645182840000|2022-02-18 11:14:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645182850000|2022-02-18 11:14:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645182860000|2022-02-18 11:14:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645182870000|2022-02-18 11:14:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645182880000|2022-02-18 11:14:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1645182890000|2022-02-18 11:14:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645182900000|2022-02-18 11:15:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645182910000|2022-02-18 11:15:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645182920000|2022-02-18 11:15:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645182930000|2022-02-18 11:15:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645182950000|2022-02-18 11:15:50|20.57|20.37|20.58|20.38|20.59|20.39|20.57|20.37|4
1645182970000|2022-02-18 11:16:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645182990000|2022-02-18 11:16:30|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|7
1645183010000|2022-02-18 11:16:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1645183020000|2022-02-18 11:17:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1645183030000|2022-02-18 11:17:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645183040000|2022-02-18 11:17:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645183070000|2022-02-18 11:17:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645183100000|2022-02-18 11:18:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645183110000|2022-02-18 11:18:30|20.51|20.31|20.51|20.31|20.52|20.32|20.49|20.29|17
1645183120000|2022-02-18 11:18:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1645183130000|2022-02-18 11:18:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645183140000|2022-02-18 11:19:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645183160000|2022-02-18 11:19:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645183170000|2022-02-18 11:19:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645183200000|2022-02-18 11:20:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645183210000|2022-02-18 11:20:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645183220000|2022-02-18 11:20:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|12
1645183240000|2022-02-18 11:20:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1645183250000|2022-02-18 11:20:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|9
1645183260000|2022-02-18 11:21:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1645183270000|2022-02-18 11:21:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645183300000|2022-02-18 11:21:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645183310000|2022-02-18 11:21:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645183320000|2022-02-18 11:22:00|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|3
1645183330000|2022-02-18 11:22:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645183340000|2022-02-18 11:22:20|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|5
1645183350000|2022-02-18 11:22:30|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|8
1645183360000|2022-02-18 11:22:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645183370000|2022-02-18 11:22:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1645183380000|2022-02-18 11:23:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645183420000|2022-02-18 11:23:40|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|3
1645183430000|2022-02-18 11:23:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645183440000|2022-02-18 11:24:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645183450000|2022-02-18 11:24:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645183480000|2022-02-18 11:24:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645183500000|2022-02-18 11:25:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645183520000|2022-02-18 11:25:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645183580000|2022-02-18 11:26:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645183590000|2022-02-18 11:26:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645183600000|2022-02-18 11:26:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645183610000|2022-02-18 11:26:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645183620000|2022-02-18 11:27:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645183640000|2022-02-18 11:27:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645183670000|2022-02-18 11:27:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645183700000|2022-02-18 11:28:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645183720000|2022-02-18 11:28:40|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|6
1645183730000|2022-02-18 11:28:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645183740000|2022-02-18 11:29:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645183750000|2022-02-18 11:29:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645183760000|2022-02-18 11:29:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645183780000|2022-02-18 11:29:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645183830000|2022-02-18 11:30:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645183850000|2022-02-18 11:30:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645183860000|2022-02-18 11:31:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645183870000|2022-02-18 11:31:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645183880000|2022-02-18 11:31:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645183910000|2022-02-18 11:31:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645183950000|2022-02-18 11:32:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1645183960000|2022-02-18 11:32:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645183980000|2022-02-18 11:33:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645183990000|2022-02-18 11:33:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1645184040000|2022-02-18 11:34:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645184080000|2022-02-18 11:34:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184090000|2022-02-18 11:34:50|20.49|20.29|20.46|20.26|20.49|20.29|20.46|20.26|8
1645184100000|2022-02-18 11:35:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1645184110000|2022-02-18 11:35:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1645184120000|2022-02-18 11:35:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1645184130000|2022-02-18 11:35:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645184140000|2022-02-18 11:35:40|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1645184150000|2022-02-18 11:35:50|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1645184160000|2022-02-18 11:36:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645184170000|2022-02-18 11:36:10|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|8
1645184180000|2022-02-18 11:36:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184190000|2022-02-18 11:36:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645184200000|2022-02-18 11:36:40|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|10
1645184210000|2022-02-18 11:36:50|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|7
1645184220000|2022-02-18 11:37:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645184230000|2022-02-18 11:37:10|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|8
1645184240000|2022-02-18 11:37:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645184250000|2022-02-18 11:37:30|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|10
1645184260000|2022-02-18 11:37:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645184300000|2022-02-18 11:38:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184310000|2022-02-18 11:38:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1645184350000|2022-02-18 11:39:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645184360000|2022-02-18 11:39:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1645184370000|2022-02-18 11:39:30|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|5
1645184380000|2022-02-18 11:39:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1645184390000|2022-02-18 11:39:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645184400000|2022-02-18 11:40:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645184410000|2022-02-18 11:40:10|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|4
1645184420000|2022-02-18 11:40:20|20.45|20.25|20.42|20.22|20.45|20.25|20.42|20.22|8
1645184430000|2022-02-18 11:40:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645184440000|2022-02-18 11:40:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1645184450000|2022-02-18 11:40:50|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|9
1645184460000|2022-02-18 11:41:00|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|6
1645184470000|2022-02-18 11:41:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1645184480000|2022-02-18 11:41:20|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|11
1645184490000|2022-02-18 11:41:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1645184500000|2022-02-18 11:41:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|16
1645184510000|2022-02-18 11:41:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|12
1645184520000|2022-02-18 11:42:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645184530000|2022-02-18 11:42:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|10
1645184540000|2022-02-18 11:42:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645184550000|2022-02-18 11:42:30|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|6
1645184560000|2022-02-18 11:42:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645184570000|2022-02-18 11:42:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645184580000|2022-02-18 11:43:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645184590000|2022-02-18 11:43:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1645184600000|2022-02-18 11:43:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645184630000|2022-02-18 11:43:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645184710000|2022-02-18 11:45:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645184720000|2022-02-18 11:45:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645184730000|2022-02-18 11:45:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645184740000|2022-02-18 11:45:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184760000|2022-02-18 11:46:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645184780000|2022-02-18 11:46:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645184790000|2022-02-18 11:46:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184800000|2022-02-18 11:46:40|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|11
1645184810000|2022-02-18 11:46:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645184830000|2022-02-18 11:47:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1645184840000|2022-02-18 11:47:20|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|10
1645184850000|2022-02-18 11:47:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645184860000|2022-02-18 11:47:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645184870000|2022-02-18 11:47:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645184890000|2022-02-18 11:48:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184900000|2022-02-18 11:48:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645184910000|2022-02-18 11:48:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645184930000|2022-02-18 11:48:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645184940000|2022-02-18 11:49:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645184960000|2022-02-18 11:49:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645184980000|2022-02-18 11:49:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645184990000|2022-02-18 11:49:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1645185000000|2022-02-18 11:50:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645185010000|2022-02-18 11:50:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645185020000|2022-02-18 11:50:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645185050000|2022-02-18 11:50:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1645185060000|2022-02-18 11:51:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1645185070000|2022-02-18 11:51:10|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1645185080000|2022-02-18 11:51:20|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|4
1645185090000|2022-02-18 11:51:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645185110000|2022-02-18 11:51:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645185120000|2022-02-18 11:52:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645185160000|2022-02-18 11:52:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645185170000|2022-02-18 11:52:50|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|3
1645185180000|2022-02-18 11:53:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645185190000|2022-02-18 11:53:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645185200000|2022-02-18 11:53:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645185210000|2022-02-18 11:53:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|10
1645185220000|2022-02-18 11:53:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645185230000|2022-02-18 11:53:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|11
1645185240000|2022-02-18 11:54:00|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|11
1645185250000|2022-02-18 11:54:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1645185260000|2022-02-18 11:54:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645185270000|2022-02-18 11:54:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645185280000|2022-02-18 11:54:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1645185290000|2022-02-18 11:54:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645185300000|2022-02-18 11:55:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645185320000|2022-02-18 11:55:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645185330000|2022-02-18 11:55:30|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|10
1645185340000|2022-02-18 11:55:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645185350000|2022-02-18 11:55:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645185360000|2022-02-18 11:56:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1645185370000|2022-02-18 11:56:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645185380000|2022-02-18 11:56:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645185410000|2022-02-18 11:56:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645185420000|2022-02-18 11:57:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645185430000|2022-02-18 11:57:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645185440000|2022-02-18 11:57:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645185450000|2022-02-18 11:57:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645185460000|2022-02-18 11:57:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645185470000|2022-02-18 11:57:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645185480000|2022-02-18 11:58:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645185490000|2022-02-18 11:58:10|20.37|20.17|20.39|20.19|20.4|20.2|20.37|20.17|11
1645185500000|2022-02-18 11:58:20|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|10
1645185510000|2022-02-18 11:58:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|15
1645185520000|2022-02-18 11:58:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645185540000|2022-02-18 11:59:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645185560000|2022-02-18 11:59:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645185580000|2022-02-18 11:59:40|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1645185590000|2022-02-18 11:59:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645185600000|2022-02-18 12:00:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1645185610000|2022-02-18 12:00:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|7
1645185620000|2022-02-18 12:00:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1645185630000|2022-02-18 12:00:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|12
1645185640000|2022-02-18 12:00:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1645185650000|2022-02-18 12:00:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645185660000|2022-02-18 12:01:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645185670000|2022-02-18 12:01:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1645185690000|2022-02-18 12:01:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1645185700000|2022-02-18 12:01:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645185710000|2022-02-18 12:01:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645185720000|2022-02-18 12:02:00|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|4
1645185730000|2022-02-18 12:02:10|20.33|20.13|20.33|20.13|20.35|20.15|20.33|20.13|5
1645185740000|2022-02-18 12:02:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645185750000|2022-02-18 12:02:30|20.31|20.11|20.36|20.16|20.36|20.16|20.31|20.11|11
1645185760000|2022-02-18 12:02:40|20.37|20.17|20.43|20.23|20.43|20.23|20.36|20.16|10
1645185770000|2022-02-18 12:02:50|20.42|20.22|20.42|20.22|20.43|20.23|20.4|20.2|14
1645185780000|2022-02-18 12:03:00|20.43|20.23|20.4|20.2|20.45|20.25|20.4|20.2|10
1645185790000|2022-02-18 12:03:10|20.42|20.22|20.4|20.2|20.42|20.22|20.39|20.19|17
1645185800000|2022-02-18 12:03:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|11
1645185810000|2022-02-18 12:03:30|20.38|20.18|20.36|20.16|20.39|20.19|20.36|20.16|13
1645185820000|2022-02-18 12:03:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|17
1645185830000|2022-02-18 12:03:50|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|15
1645185840000|2022-02-18 12:04:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645185850000|2022-02-18 12:04:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1645185860000|2022-02-18 12:04:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645185870000|2022-02-18 12:04:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645185880000|2022-02-18 12:04:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645185890000|2022-02-18 12:04:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645185900000|2022-02-18 12:05:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645185910000|2022-02-18 12:05:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1645185920000|2022-02-18 12:05:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1645185930000|2022-02-18 12:05:30|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|6
1645185940000|2022-02-18 12:05:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645185950000|2022-02-18 12:05:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645185960000|2022-02-18 12:06:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|6
1645185970000|2022-02-18 12:06:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645185980000|2022-02-18 12:06:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645185990000|2022-02-18 12:06:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645186000000|2022-02-18 12:06:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645186010000|2022-02-18 12:06:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1645186040000|2022-02-18 12:07:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645186060000|2022-02-18 12:07:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645186070000|2022-02-18 12:07:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|10
1645186090000|2022-02-18 12:08:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645186100000|2022-02-18 12:08:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645186110000|2022-02-18 12:08:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645186130000|2022-02-18 12:08:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1645186150000|2022-02-18 12:09:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645186160000|2022-02-18 12:09:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645186190000|2022-02-18 12:09:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645186200000|2022-02-18 12:10:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645186210000|2022-02-18 12:10:10|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1645186230000|2022-02-18 12:10:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645186320000|2022-02-18 12:12:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645186340000|2022-02-18 12:12:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645186350000|2022-02-18 12:12:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645186360000|2022-02-18 12:12:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645186390000|2022-02-18 12:13:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645186400000|2022-02-18 12:13:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645186410000|2022-02-18 12:13:30|20.51|20.31|20.54|20.34|20.54|20.34|20.51|20.31|7
1645186420000|2022-02-18 12:13:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645186430000|2022-02-18 12:13:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645186460000|2022-02-18 12:14:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645186470000|2022-02-18 12:14:30|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|6
1645186480000|2022-02-18 12:14:40|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|14
1645186490000|2022-02-18 12:14:50|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|4
1645186500000|2022-02-18 12:15:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645186510000|2022-02-18 12:15:10|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|5
1645186520000|2022-02-18 12:15:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645186530000|2022-02-18 12:15:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645186540000|2022-02-18 12:15:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645186560000|2022-02-18 12:16:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1645186590000|2022-02-18 12:16:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645186610000|2022-02-18 12:16:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645186620000|2022-02-18 12:17:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645186650000|2022-02-18 12:17:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645186660000|2022-02-18 12:17:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645186670000|2022-02-18 12:17:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645186700000|2022-02-18 12:18:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645186720000|2022-02-18 12:18:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645186740000|2022-02-18 12:19:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645186770000|2022-02-18 12:19:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645186780000|2022-02-18 12:19:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645186790000|2022-02-18 12:19:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645186820000|2022-02-18 12:20:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645186830000|2022-02-18 12:20:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645186850000|2022-02-18 12:20:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645186920000|2022-02-18 12:22:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|4
1645186930000|2022-02-18 12:22:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645186940000|2022-02-18 12:22:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645186950000|2022-02-18 12:22:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645186970000|2022-02-18 12:22:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645187010000|2022-02-18 12:23:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645187040000|2022-02-18 12:24:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645187070000|2022-02-18 12:24:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645187100000|2022-02-18 12:25:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|6
1645187140000|2022-02-18 12:25:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645187160000|2022-02-18 12:26:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645187170000|2022-02-18 12:26:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645187180000|2022-02-18 12:26:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645187200000|2022-02-18 12:26:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645187220000|2022-02-18 12:27:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645187240000|2022-02-18 12:27:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1645187250000|2022-02-18 12:27:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645187260000|2022-02-18 12:27:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645187270000|2022-02-18 12:27:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|3
1645187280000|2022-02-18 12:28:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645187330000|2022-02-18 12:28:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645187340000|2022-02-18 12:29:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645187350000|2022-02-18 12:29:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645187360000|2022-02-18 12:29:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645187370000|2022-02-18 12:29:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1645187380000|2022-02-18 12:29:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645187390000|2022-02-18 12:29:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645187400000|2022-02-18 12:30:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645187410000|2022-02-18 12:30:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645187430000|2022-02-18 12:30:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645187440000|2022-02-18 12:30:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1645187450000|2022-02-18 12:30:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645187460000|2022-02-18 12:31:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645187510000|2022-02-18 12:31:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1645187520000|2022-02-18 12:32:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645187530000|2022-02-18 12:32:10|20.51|20.31|20.54|20.34|20.54|20.34|20.51|20.31|10
1645187540000|2022-02-18 12:32:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645187550000|2022-02-18 12:32:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645187560000|2022-02-18 12:32:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1645187570000|2022-02-18 12:32:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645187580000|2022-02-18 12:33:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645187590000|2022-02-18 12:33:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645187620000|2022-02-18 12:33:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645187650000|2022-02-18 12:34:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645187660000|2022-02-18 12:34:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645187740000|2022-02-18 12:35:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645187760000|2022-02-18 12:36:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645187780000|2022-02-18 12:36:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645187810000|2022-02-18 12:36:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645187820000|2022-02-18 12:37:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645187850000|2022-02-18 12:37:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645187860000|2022-02-18 12:37:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645187890000|2022-02-18 12:38:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645187900000|2022-02-18 12:38:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|4
1645187910000|2022-02-18 12:38:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645187920000|2022-02-18 12:38:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645187930000|2022-02-18 12:38:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645187940000|2022-02-18 12:39:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645187990000|2022-02-18 12:39:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645188000000|2022-02-18 12:40:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645188030000|2022-02-18 12:40:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645188040000|2022-02-18 12:40:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1645188050000|2022-02-18 12:40:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645188060000|2022-02-18 12:41:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645188080000|2022-02-18 12:41:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645188100000|2022-02-18 12:41:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645188110000|2022-02-18 12:41:50|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|7
1645188120000|2022-02-18 12:42:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|5
1645188130000|2022-02-18 12:42:10|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1645188140000|2022-02-18 12:42:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645188160000|2022-02-18 12:42:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188170000|2022-02-18 12:42:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645188180000|2022-02-18 12:43:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188190000|2022-02-18 12:43:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645188210000|2022-02-18 12:43:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188240000|2022-02-18 12:44:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1645188250000|2022-02-18 12:44:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645188260000|2022-02-18 12:44:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645188280000|2022-02-18 12:44:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188310000|2022-02-18 12:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645188320000|2022-02-18 12:45:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645188360000|2022-02-18 12:46:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645188370000|2022-02-18 12:46:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188380000|2022-02-18 12:46:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645188390000|2022-02-18 12:46:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645188400000|2022-02-18 12:46:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645188420000|2022-02-18 12:47:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645188430000|2022-02-18 12:47:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645188450000|2022-02-18 12:47:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645188470000|2022-02-18 12:47:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645188480000|2022-02-18 12:48:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1645188490000|2022-02-18 12:48:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645188500000|2022-02-18 12:48:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1645188520000|2022-02-18 12:48:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645188540000|2022-02-18 12:49:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1645188550000|2022-02-18 12:49:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1645188560000|2022-02-18 12:49:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645188570000|2022-02-18 12:49:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645188600000|2022-02-18 12:50:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645188610000|2022-02-18 12:50:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645188620000|2022-02-18 12:50:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645188660000|2022-02-18 12:51:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645188670000|2022-02-18 12:51:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645188690000|2022-02-18 12:51:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645188700000|2022-02-18 12:51:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645188710000|2022-02-18 12:51:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645188720000|2022-02-18 12:52:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645188730000|2022-02-18 12:52:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645188740000|2022-02-18 12:52:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645188750000|2022-02-18 12:52:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645188790000|2022-02-18 12:53:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645188810000|2022-02-18 12:53:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645188820000|2022-02-18 12:53:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645188860000|2022-02-18 12:54:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645188880000|2022-02-18 12:54:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645188890000|2022-02-18 12:54:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645188920000|2022-02-18 12:55:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645188930000|2022-02-18 12:55:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645188940000|2022-02-18 12:55:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645188960000|2022-02-18 12:56:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645188970000|2022-02-18 12:56:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645189030000|2022-02-18 12:57:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645189040000|2022-02-18 12:57:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645189060000|2022-02-18 12:57:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645189120000|2022-02-18 12:58:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645189140000|2022-02-18 12:59:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645189150000|2022-02-18 12:59:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645189160000|2022-02-18 12:59:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645189200000|2022-02-18 13:00:00|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|3
1645189220000|2022-02-18 13:00:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645189230000|2022-02-18 13:00:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645189240000|2022-02-18 13:00:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645189270000|2022-02-18 13:01:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645189280000|2022-02-18 13:01:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645189290000|2022-02-18 13:01:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645189300000|2022-02-18 13:01:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645189310000|2022-02-18 13:01:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645189320000|2022-02-18 13:02:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1645189340000|2022-02-18 13:02:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645189390000|2022-02-18 13:03:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645189400000|2022-02-18 13:03:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645189440000|2022-02-18 13:04:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645189450000|2022-02-18 13:04:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645189460000|2022-02-18 13:04:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1645189470000|2022-02-18 13:04:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645189500000|2022-02-18 13:05:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645189510000|2022-02-18 13:05:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645189520000|2022-02-18 13:05:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645189530000|2022-02-18 13:05:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645189540000|2022-02-18 13:05:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645189570000|2022-02-18 13:06:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645189620000|2022-02-18 13:07:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645189630000|2022-02-18 13:07:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645189640000|2022-02-18 13:07:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645189650000|2022-02-18 13:07:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645189660000|2022-02-18 13:07:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645189700000|2022-02-18 13:08:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645189730000|2022-02-18 13:08:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645189740000|2022-02-18 13:09:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1645189750000|2022-02-18 13:09:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645189760000|2022-02-18 13:09:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645189770000|2022-02-18 13:09:30|20.55|20.35|20.53|20.33|20.55|20.35|20.52|20.32|7
1645189790000|2022-02-18 13:09:50|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|10
1645189800000|2022-02-18 13:10:00|20.52|20.32|20.5|20.3|20.53|20.33|20.5|20.3|8
1645189810000|2022-02-18 13:10:10|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|8
1645189820000|2022-02-18 13:10:20|20.49|20.29|20.47|20.27|20.49|20.29|20.46|20.26|10
1645189830000|2022-02-18 13:10:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645189840000|2022-02-18 13:10:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645189860000|2022-02-18 13:11:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645189870000|2022-02-18 13:11:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645189880000|2022-02-18 13:11:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645189900000|2022-02-18 13:11:40|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|10
1645189910000|2022-02-18 13:11:50|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|8
1645189920000|2022-02-18 13:12:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645189930000|2022-02-18 13:12:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645189940000|2022-02-18 13:12:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645189950000|2022-02-18 13:12:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645189970000|2022-02-18 13:12:50|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|5
1645189980000|2022-02-18 13:13:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645189990000|2022-02-18 13:13:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1645190000000|2022-02-18 13:13:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1645190010000|2022-02-18 13:13:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|10
1645190020000|2022-02-18 13:13:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645190040000|2022-02-18 13:14:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645190050000|2022-02-18 13:14:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645190060000|2022-02-18 13:14:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645190070000|2022-02-18 13:14:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645190080000|2022-02-18 13:14:40|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|4
1645190090000|2022-02-18 13:14:50|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|5
1645190100000|2022-02-18 13:15:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645190110000|2022-02-18 13:15:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645190120000|2022-02-18 13:15:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645190130000|2022-02-18 13:15:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645190160000|2022-02-18 13:16:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1645190190000|2022-02-18 13:16:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645190200000|2022-02-18 13:16:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190250000|2022-02-18 13:17:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645190260000|2022-02-18 13:17:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645190270000|2022-02-18 13:17:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645190280000|2022-02-18 13:18:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190300000|2022-02-18 13:18:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645190320000|2022-02-18 13:18:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645190340000|2022-02-18 13:19:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645190350000|2022-02-18 13:19:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645190370000|2022-02-18 13:19:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190380000|2022-02-18 13:19:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645190400000|2022-02-18 13:20:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190440000|2022-02-18 13:20:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645190450000|2022-02-18 13:20:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645190460000|2022-02-18 13:21:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190490000|2022-02-18 13:21:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645190530000|2022-02-18 13:22:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190550000|2022-02-18 13:22:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645190590000|2022-02-18 13:23:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645190610000|2022-02-18 13:23:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645190630000|2022-02-18 13:23:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645190640000|2022-02-18 13:24:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645190650000|2022-02-18 13:24:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645190660000|2022-02-18 13:24:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645190680000|2022-02-18 13:24:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645190690000|2022-02-18 13:24:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645190700000|2022-02-18 13:25:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645190710000|2022-02-18 13:25:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645190720000|2022-02-18 13:25:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645190730000|2022-02-18 13:25:30|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|4
1645190750000|2022-02-18 13:25:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645190760000|2022-02-18 13:26:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1645190770000|2022-02-18 13:26:10|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1645190780000|2022-02-18 13:26:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645190800000|2022-02-18 13:26:40|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|5
1645190810000|2022-02-18 13:26:50|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|5
1645190820000|2022-02-18 13:27:00|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|8
1645190830000|2022-02-18 13:27:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|7
1645190850000|2022-02-18 13:27:30|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|4
1645190860000|2022-02-18 13:27:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645190870000|2022-02-18 13:27:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1645190880000|2022-02-18 13:28:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1645190890000|2022-02-18 13:28:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645190920000|2022-02-18 13:28:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645190930000|2022-02-18 13:28:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645190940000|2022-02-18 13:29:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645190960000|2022-02-18 13:29:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645190970000|2022-02-18 13:29:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645190980000|2022-02-18 13:29:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645190990000|2022-02-18 13:29:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645191000000|2022-02-18 13:30:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1645191010000|2022-02-18 13:30:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645191020000|2022-02-18 13:30:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645191030000|2022-02-18 13:30:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1645191040000|2022-02-18 13:30:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1645191050000|2022-02-18 13:30:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645191060000|2022-02-18 13:31:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|6
1645191080000|2022-02-18 13:31:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645191090000|2022-02-18 13:31:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645191100000|2022-02-18 13:31:40|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|7
1645191110000|2022-02-18 13:31:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645191120000|2022-02-18 13:32:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645191130000|2022-02-18 13:32:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645191140000|2022-02-18 13:32:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1645191150000|2022-02-18 13:32:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645191160000|2022-02-18 13:32:40|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1645191170000|2022-02-18 13:32:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645191180000|2022-02-18 13:33:00|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|5
1645191190000|2022-02-18 13:33:10|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|6
1645191200000|2022-02-18 13:33:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645191220000|2022-02-18 13:33:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645191240000|2022-02-18 13:34:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645191250000|2022-02-18 13:34:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645191260000|2022-02-18 13:34:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645191290000|2022-02-18 13:34:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645191310000|2022-02-18 13:35:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645191320000|2022-02-18 13:35:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645191330000|2022-02-18 13:35:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645191340000|2022-02-18 13:35:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645191350000|2022-02-18 13:35:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645191360000|2022-02-18 13:36:00|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1645191370000|2022-02-18 13:36:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645191380000|2022-02-18 13:36:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645191400000|2022-02-18 13:36:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645191460000|2022-02-18 13:37:40|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|5
1645191470000|2022-02-18 13:37:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645191480000|2022-02-18 13:38:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645191500000|2022-02-18 13:38:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1645191510000|2022-02-18 13:38:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1645191540000|2022-02-18 13:39:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645191560000|2022-02-18 13:39:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645191570000|2022-02-18 13:39:30|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|5
1645191580000|2022-02-18 13:39:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645191590000|2022-02-18 13:39:50|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|5
1645191600000|2022-02-18 13:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|6
1645191630000|2022-02-18 13:40:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645191640000|2022-02-18 13:40:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1645191650000|2022-02-18 13:40:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645191660000|2022-02-18 13:41:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645191680000|2022-02-18 13:41:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645191690000|2022-02-18 13:41:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645191700000|2022-02-18 13:41:40|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|4
1645191710000|2022-02-18 13:41:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645191730000|2022-02-18 13:42:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645191740000|2022-02-18 13:42:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1645191760000|2022-02-18 13:42:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645191840000|2022-02-18 13:44:00|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|4
1645191860000|2022-02-18 13:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645191870000|2022-02-18 13:44:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645191890000|2022-02-18 13:44:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645191900000|2022-02-18 13:45:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645191950000|2022-02-18 13:45:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645191960000|2022-02-18 13:46:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645191970000|2022-02-18 13:46:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645192000000|2022-02-18 13:46:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192050000|2022-02-18 13:47:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645192080000|2022-02-18 13:48:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645192090000|2022-02-18 13:48:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645192110000|2022-02-18 13:48:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645192120000|2022-02-18 13:48:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645192130000|2022-02-18 13:48:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645192150000|2022-02-18 13:49:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645192170000|2022-02-18 13:49:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645192180000|2022-02-18 13:49:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645192190000|2022-02-18 13:49:50|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|6
1645192200000|2022-02-18 13:50:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645192220000|2022-02-18 13:50:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192230000|2022-02-18 13:50:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192240000|2022-02-18 13:50:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645192260000|2022-02-18 13:51:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192280000|2022-02-18 13:51:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192310000|2022-02-18 13:51:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1645192330000|2022-02-18 13:52:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645192340000|2022-02-18 13:52:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645192350000|2022-02-18 13:52:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645192360000|2022-02-18 13:52:40|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1645192370000|2022-02-18 13:52:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1645192380000|2022-02-18 13:53:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645192420000|2022-02-18 13:53:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645192440000|2022-02-18 13:54:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192480000|2022-02-18 13:54:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192510000|2022-02-18 13:55:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645192520000|2022-02-18 13:55:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645192530000|2022-02-18 13:55:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645192560000|2022-02-18 13:56:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645192570000|2022-02-18 13:56:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645192590000|2022-02-18 13:56:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645192600000|2022-02-18 13:56:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192610000|2022-02-18 13:56:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645192620000|2022-02-18 13:57:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645192630000|2022-02-18 13:57:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645192660000|2022-02-18 13:57:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645192670000|2022-02-18 13:57:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645192690000|2022-02-18 13:58:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1645192700000|2022-02-18 13:58:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645192720000|2022-02-18 13:58:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645192750000|2022-02-18 13:59:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192790000|2022-02-18 13:59:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645192800000|2022-02-18 14:00:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645192810000|2022-02-18 14:00:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645192820000|2022-02-18 14:00:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192840000|2022-02-18 14:00:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645192850000|2022-02-18 14:00:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645192870000|2022-02-18 14:01:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192880000|2022-02-18 14:01:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645192890000|2022-02-18 14:01:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|17
1645192900000|2022-02-18 14:01:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645192910000|2022-02-18 14:01:50|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|8
1645192920000|2022-02-18 14:02:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645192930000|2022-02-18 14:02:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645192950000|2022-02-18 14:02:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645192960000|2022-02-18 14:02:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645193030000|2022-02-18 14:03:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645193040000|2022-02-18 14:04:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645193050000|2022-02-18 14:04:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645193070000|2022-02-18 14:04:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645193080000|2022-02-18 14:04:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1645193090000|2022-02-18 14:04:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645193110000|2022-02-18 14:05:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645193190000|2022-02-18 14:06:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645193200000|2022-02-18 14:06:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645193210000|2022-02-18 14:06:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645193220000|2022-02-18 14:07:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645193230000|2022-02-18 14:07:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645193250000|2022-02-18 14:07:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645193260000|2022-02-18 14:07:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1645193290000|2022-02-18 14:08:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1645193310000|2022-02-18 14:08:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645193330000|2022-02-18 14:08:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645193360000|2022-02-18 14:09:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645193370000|2022-02-18 14:09:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645193380000|2022-02-18 14:09:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645193390000|2022-02-18 14:09:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645193400000|2022-02-18 14:10:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645193410000|2022-02-18 14:10:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645193420000|2022-02-18 14:10:20|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|6
1645193430000|2022-02-18 14:10:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1645193440000|2022-02-18 14:10:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645193450000|2022-02-18 14:10:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645193460000|2022-02-18 14:11:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1645193480000|2022-02-18 14:11:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645193490000|2022-02-18 14:11:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645193500000|2022-02-18 14:11:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1645193510000|2022-02-18 14:11:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645193520000|2022-02-18 14:12:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645193530000|2022-02-18 14:12:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645193540000|2022-02-18 14:12:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645193550000|2022-02-18 14:12:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645193560000|2022-02-18 14:12:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645193570000|2022-02-18 14:12:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1645193580000|2022-02-18 14:13:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645193600000|2022-02-18 14:13:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645193650000|2022-02-18 14:14:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1645193660000|2022-02-18 14:14:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645193670000|2022-02-18 14:14:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645193690000|2022-02-18 14:14:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645193750000|2022-02-18 14:15:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645193760000|2022-02-18 14:16:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645193780000|2022-02-18 14:16:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645193860000|2022-02-18 14:17:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645193870000|2022-02-18 14:17:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1645193890000|2022-02-18 14:18:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1645193900000|2022-02-18 14:18:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645193910000|2022-02-18 14:18:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645193930000|2022-02-18 14:18:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645193940000|2022-02-18 14:19:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645193960000|2022-02-18 14:19:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645193970000|2022-02-18 14:19:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645194020000|2022-02-18 14:20:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645194030000|2022-02-18 14:20:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1645194090000|2022-02-18 14:21:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645194100000|2022-02-18 14:21:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645194130000|2022-02-18 14:22:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645194140000|2022-02-18 14:22:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645194150000|2022-02-18 14:22:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645194210000|2022-02-18 14:23:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645194300000|2022-02-18 14:25:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645194310000|2022-02-18 14:25:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645194320000|2022-02-18 14:25:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645194330000|2022-02-18 14:25:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645194340000|2022-02-18 14:25:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645194350000|2022-02-18 14:25:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1645194360000|2022-02-18 14:26:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1645194370000|2022-02-18 14:26:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645194390000|2022-02-18 14:26:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1645194400000|2022-02-18 14:26:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645194410000|2022-02-18 14:26:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1645194420000|2022-02-18 14:27:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1645194430000|2022-02-18 14:27:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1645194440000|2022-02-18 14:27:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645194450000|2022-02-18 14:27:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|10
1645194460000|2022-02-18 14:27:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645194470000|2022-02-18 14:27:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645194480000|2022-02-18 14:28:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1645194490000|2022-02-18 14:28:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645194500000|2022-02-18 14:28:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645194520000|2022-02-18 14:28:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645194530000|2022-02-18 14:28:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1645194540000|2022-02-18 14:29:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645194570000|2022-02-18 14:29:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645194580000|2022-02-18 14:29:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645194600000|2022-02-18 14:30:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645194610000|2022-02-18 14:30:10|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|9
1645194620000|2022-02-18 14:30:20|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|4
1645194630000|2022-02-18 14:30:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645194640000|2022-02-18 14:30:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1645194650000|2022-02-18 14:30:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1645194660000|2022-02-18 14:31:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645194670000|2022-02-18 14:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1645194680000|2022-02-18 14:31:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645194690000|2022-02-18 14:31:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645194700000|2022-02-18 14:31:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1645194710000|2022-02-18 14:31:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1645194720000|2022-02-18 14:32:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645194730000|2022-02-18 14:32:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645194750000|2022-02-18 14:32:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645194770000|2022-02-18 14:32:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645194790000|2022-02-18 14:33:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645194800000|2022-02-18 14:33:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1645194810000|2022-02-18 14:33:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645194820000|2022-02-18 14:33:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645194830000|2022-02-18 14:33:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1645194840000|2022-02-18 14:34:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1645194850000|2022-02-18 14:34:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645194860000|2022-02-18 14:34:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645194870000|2022-02-18 14:34:30|20.3|20.1|20.29|20.09|20.31|20.11|20.27|20.07|14
1645194880000|2022-02-18 14:34:40|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|16
1645194890000|2022-02-18 14:34:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1645194900000|2022-02-18 14:35:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|4
1645194910000|2022-02-18 14:35:10|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|6
1645194920000|2022-02-18 14:35:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1645194930000|2022-02-18 14:35:30|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|7
1645194940000|2022-02-18 14:35:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1645194950000|2022-02-18 14:35:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1645194960000|2022-02-18 14:36:00|20.25|20.05|20.2|20|20.26|20.06|20.19|19.99|14
1645194970000|2022-02-18 14:36:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|11
1645194980000|2022-02-18 14:36:20|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|6
1645194990000|2022-02-18 14:36:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|8
1645195000000|2022-02-18 14:36:40|20.2|20|20.18|19.98|20.2|20|20.17|19.97|15
1645195010000|2022-02-18 14:36:50|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|6
1645195020000|2022-02-18 14:37:00|20.19|19.99|20.19|19.99|20.21|20.01|20.19|19.99|6
1645195030000|2022-02-18 14:37:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|13
1645195040000|2022-02-18 14:37:20|20.17|19.97|20.18|19.98|20.19|19.99|20.16|19.96|8
1645195050000|2022-02-18 14:37:30|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|11
1645195060000|2022-02-18 14:37:40|20.18|19.98|20.15|19.95|20.18|19.98|20.15|19.95|4
1645195070000|2022-02-18 14:37:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1645195080000|2022-02-18 14:38:00|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|8
1645195090000|2022-02-18 14:38:10|20.18|19.98|20.2|20|20.2|20|20.17|19.97|5
1645195100000|2022-02-18 14:38:20|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|5
1645195110000|2022-02-18 14:38:30|20.2|20|20.18|19.98|20.2|20|20.18|19.98|11
1645195120000|2022-02-18 14:38:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1645195130000|2022-02-18 14:38:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645195150000|2022-02-18 14:39:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1645195160000|2022-02-18 14:39:20|20.18|19.98|20.17|19.97|20.18|19.98|20.16|19.96|10
1645195170000|2022-02-18 14:39:30|20.16|19.96|20.14|19.94|20.16|19.96|20.13|19.93|9
1645195190000|2022-02-18 14:39:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1645195200000|2022-02-18 14:40:00|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|5
1645195210000|2022-02-18 14:40:10|20.09|19.89|20.09|19.89|20.09|19.89|20.07|19.87|15
1645195220000|2022-02-18 14:40:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|8
1645195230000|2022-02-18 14:40:30|20.1|19.9|20.09|19.89|20.1|19.9|20.08|19.88|10
1645195240000|2022-02-18 14:40:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1645195250000|2022-02-18 14:40:50|20.09|19.89|20.05|19.85|20.09|19.89|20.05|19.85|9
1645195260000|2022-02-18 14:41:00|20.06|19.86|20.07|19.87|20.08|19.88|20.04|19.84|12
1645195270000|2022-02-18 14:41:10|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|17
1645195280000|2022-02-18 14:41:20|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|18
1645195290000|2022-02-18 14:41:30|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|10
1645195300000|2022-02-18 14:41:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645195310000|2022-02-18 14:41:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645195320000|2022-02-18 14:42:00|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|13
1645195330000|2022-02-18 14:42:10|20.08|19.88|20.06|19.86|20.08|19.88|20.05|19.85|7
1645195340000|2022-02-18 14:42:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645195350000|2022-02-18 14:42:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645195360000|2022-02-18 14:42:40|20.07|19.87|20.05|19.85|20.07|19.87|20.04|19.84|7
1645195370000|2022-02-18 14:42:50|20.06|19.86|20.02|19.82|20.06|19.86|20.02|19.82|8
1645195380000|2022-02-18 14:43:00|20.03|19.83|20.04|19.84|20.05|19.85|20.01|19.81|16
1645195390000|2022-02-18 14:43:10|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|8
1645195400000|2022-02-18 14:43:20|20.05|19.85|20.07|19.87|20.07|19.87|20.05|19.85|5
1645195410000|2022-02-18 14:43:30|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|6
1645195420000|2022-02-18 14:43:40|20.04|19.84|20.05|19.85|20.05|19.85|20.02|19.82|9
1645195430000|2022-02-18 14:43:50|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|9
1645195440000|2022-02-18 14:44:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1645195450000|2022-02-18 14:44:10|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|5
1645195460000|2022-02-18 14:44:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645195480000|2022-02-18 14:44:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645195490000|2022-02-18 14:44:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645195500000|2022-02-18 14:45:00|20.01|19.81|20.02|19.82|20.03|19.83|20.01|19.81|6
1645195510000|2022-02-18 14:45:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645195520000|2022-02-18 14:45:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1645195530000|2022-02-18 14:45:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645195540000|2022-02-18 14:45:40|20.02|19.82|20.04|19.84|20.04|19.84|20.01|19.81|7
1645195560000|2022-02-18 14:46:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645195570000|2022-02-18 14:46:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645195580000|2022-02-18 14:46:20|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|5
1645195590000|2022-02-18 14:46:30|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|8
1645195600000|2022-02-18 14:46:40|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|4
1645195610000|2022-02-18 14:46:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645195620000|2022-02-18 14:47:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645195630000|2022-02-18 14:47:10|20.07|19.87|20.04|19.84|20.07|19.87|20.03|19.83|7
1645195640000|2022-02-18 14:47:20|20.03|19.83|20.03|19.83|20.05|19.85|20.03|19.83|7
1645195650000|2022-02-18 14:47:30|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|5
1645195660000|2022-02-18 14:47:40|20.03|19.83|20.07|19.87|20.07|19.87|20.03|19.83|7
1645195670000|2022-02-18 14:47:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645195690000|2022-02-18 14:48:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645195700000|2022-02-18 14:48:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1645195710000|2022-02-18 14:48:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645195720000|2022-02-18 14:48:40|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1645195730000|2022-02-18 14:48:50|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|8
1645195740000|2022-02-18 14:49:00|20.03|19.83|20.02|19.82|20.03|19.83|20.01|19.81|4
1645195750000|2022-02-18 14:49:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645195760000|2022-02-18 14:49:20|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|10
1645195770000|2022-02-18 14:49:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645195780000|2022-02-18 14:49:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645195790000|2022-02-18 14:49:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645195800000|2022-02-18 14:50:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645195810000|2022-02-18 14:50:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645195830000|2022-02-18 14:50:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645195840000|2022-02-18 14:50:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645195850000|2022-02-18 14:50:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645195860000|2022-02-18 14:51:00|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|10
1645195880000|2022-02-18 14:51:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645195890000|2022-02-18 14:51:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1645195900000|2022-02-18 14:51:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1645195910000|2022-02-18 14:51:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1645195920000|2022-02-18 14:52:00|20.07|19.87|20.07|19.87|20.09|19.89|20.07|19.87|7
1645195930000|2022-02-18 14:52:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|8
1645195940000|2022-02-18 14:52:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|6
1645195950000|2022-02-18 14:52:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1645195980000|2022-02-18 14:53:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645195990000|2022-02-18 14:53:10|20.1|19.9|20.11|19.91|20.12|19.92|20.09|19.89|10
1645196000000|2022-02-18 14:53:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645196010000|2022-02-18 14:53:30|20.13|19.93|20.14|19.94|20.14|19.94|20.12|19.92|4
1645196020000|2022-02-18 14:53:40|20.15|19.95|20.17|19.97|20.17|19.97|20.14|19.94|5
1645196030000|2022-02-18 14:53:50|20.18|19.98|20.19|19.99|20.2|20|20.17|19.97|9
1645196040000|2022-02-18 14:54:00|20.2|20|20.23|20.03|20.23|20.03|20.19|19.99|8
1645196050000|2022-02-18 14:54:10|20.24|20.04|20.26|20.06|20.26|20.06|20.22|20.02|8
1645196060000|2022-02-18 14:54:20|20.25|20.05|20.26|20.06|20.26|20.06|20.24|20.04|6
1645196070000|2022-02-18 14:54:30|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|8
1645196080000|2022-02-18 14:54:40|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|6
1645196090000|2022-02-18 14:54:50|20.27|20.07|20.29|20.09|20.3|20.1|20.26|20.06|9
1645196100000|2022-02-18 14:55:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645196110000|2022-02-18 14:55:10|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|9
1645196120000|2022-02-18 14:55:20|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|8
1645196130000|2022-02-18 14:55:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1645196140000|2022-02-18 14:55:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|9
1645196150000|2022-02-18 14:55:50|20.24|20.04|20.27|20.07|20.28|20.08|20.24|20.04|10
1645196160000|2022-02-18 14:56:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|12
1645196170000|2022-02-18 14:56:10|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|6
1645196180000|2022-02-18 14:56:20|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|16
1645196190000|2022-02-18 14:56:30|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|6
1645196200000|2022-02-18 14:56:40|20.32|20.12|20.29|20.09|20.32|20.12|20.28|20.08|10
1645196210000|2022-02-18 14:56:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1645196220000|2022-02-18 14:57:00|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|3
1645196230000|2022-02-18 14:57:10|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|3
1645196240000|2022-02-18 14:57:20|20.29|20.09|20.31|20.11|20.32|20.12|20.29|20.09|7
1645196250000|2022-02-18 14:57:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1645196260000|2022-02-18 14:57:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645196270000|2022-02-18 14:57:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645196280000|2022-02-18 14:58:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645196290000|2022-02-18 14:58:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645196300000|2022-02-18 14:58:20|20.35|20.15|20.32|20.12|20.36|20.16|20.32|20.12|18
1645196310000|2022-02-18 14:58:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1645196320000|2022-02-18 14:58:40|20.3|20.1|20.29|20.09|20.31|20.11|20.28|20.08|8
1645196330000|2022-02-18 14:58:50|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|5
1645196340000|2022-02-18 14:59:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1645196350000|2022-02-18 14:59:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645196360000|2022-02-18 14:59:20|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1645196370000|2022-02-18 14:59:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1645196380000|2022-02-18 14:59:40|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|4
1645196390000|2022-02-18 14:59:50|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|4
1645196400000|2022-02-18 15:00:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|8
1645196410000|2022-02-18 15:00:10|20.31|20.11|20.35|20.15|20.35|20.15|20.31|20.11|5
1645196420000|2022-02-18 15:00:20|20.36|20.16|20.39|20.19|20.4|20.2|20.36|20.16|18
1645196430000|2022-02-18 15:00:30|20.38|20.18|20.37|20.17|20.38|20.18|20.35|20.15|8
1645196440000|2022-02-18 15:00:40|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|11
1645196450000|2022-02-18 15:00:50|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|8
1645196460000|2022-02-18 15:01:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|9
1645196470000|2022-02-18 15:01:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1645196480000|2022-02-18 15:01:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645196490000|2022-02-18 15:01:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645196500000|2022-02-18 15:01:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1645196510000|2022-02-18 15:01:50|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|5
1645196520000|2022-02-18 15:02:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|9
1645196530000|2022-02-18 15:02:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645196540000|2022-02-18 15:02:20|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|9
1645196550000|2022-02-18 15:02:30|20.32|20.12|20.32|20.12|20.34|20.14|20.32|20.12|5
1645196560000|2022-02-18 15:02:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|12
1645196570000|2022-02-18 15:02:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645196600000|2022-02-18 15:03:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645196610000|2022-02-18 15:03:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1645196620000|2022-02-18 15:03:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645196630000|2022-02-18 15:03:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645196640000|2022-02-18 15:04:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645196650000|2022-02-18 15:04:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645196660000|2022-02-18 15:04:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645196670000|2022-02-18 15:04:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645196680000|2022-02-18 15:04:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645196690000|2022-02-18 15:04:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645196700000|2022-02-18 15:05:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1645196720000|2022-02-18 15:05:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645196730000|2022-02-18 15:05:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645196740000|2022-02-18 15:05:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1645196750000|2022-02-18 15:05:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645196760000|2022-02-18 15:06:00|20.28|20.08|20.27|20.07|20.28|20.08|20.26|20.06|8
1645196770000|2022-02-18 15:06:10|20.26|20.06|20.25|20.05|20.27|20.07|20.25|20.05|8
1645196780000|2022-02-18 15:06:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1645196790000|2022-02-18 15:06:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1645196800000|2022-02-18 15:06:40|20.23|20.03|20.23|20.03|20.24|20.04|20.22|20.02|7
1645196820000|2022-02-18 15:07:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1645196830000|2022-02-18 15:07:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1645196840000|2022-02-18 15:07:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1645196850000|2022-02-18 15:07:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645196860000|2022-02-18 15:07:40|20.2|20|20.21|20.01|20.22|20.02|20.2|20|4
1645196870000|2022-02-18 15:07:50|20.22|20.02|20.24|20.04|20.24|20.04|20.21|20.01|7
1645196900000|2022-02-18 15:08:20|20.25|20.05|20.2|20|20.25|20.05|20.2|20|8
1645196910000|2022-02-18 15:08:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1645196920000|2022-02-18 15:08:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1645196930000|2022-02-18 15:08:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1645196940000|2022-02-18 15:09:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|10
1645196960000|2022-02-18 15:09:20|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1645196970000|2022-02-18 15:09:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1645197000000|2022-02-18 15:10:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1645197010000|2022-02-18 15:10:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1645197030000|2022-02-18 15:10:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645197040000|2022-02-18 15:10:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1645197060000|2022-02-18 15:11:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1645197080000|2022-02-18 15:11:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1645197090000|2022-02-18 15:11:30|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|7
1645197100000|2022-02-18 15:11:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645197110000|2022-02-18 15:11:50|20.18|19.98|20.15|19.95|20.18|19.98|20.15|19.95|4
1645197120000|2022-02-18 15:12:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645197130000|2022-02-18 15:12:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645197140000|2022-02-18 15:12:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645197150000|2022-02-18 15:12:30|20.17|19.97|20.18|19.98|20.18|19.98|20.16|19.96|4
1645197160000|2022-02-18 15:12:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645197170000|2022-02-18 15:12:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1645197180000|2022-02-18 15:13:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1645197190000|2022-02-18 15:13:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1645197200000|2022-02-18 15:13:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1645197210000|2022-02-18 15:13:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|9
1645197220000|2022-02-18 15:13:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1645197230000|2022-02-18 15:13:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1645197250000|2022-02-18 15:14:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1645197260000|2022-02-18 15:14:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1645197290000|2022-02-18 15:14:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1645197300000|2022-02-18 15:15:00|20.23|20.03|20.26|20.06|20.26|20.06|20.23|20.03|6
1645197310000|2022-02-18 15:15:10|20.27|20.07|20.27|20.07|20.29|20.09|20.26|20.06|11
1645197320000|2022-02-18 15:15:20|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|5
1645197330000|2022-02-18 15:15:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1645197340000|2022-02-18 15:15:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1645197350000|2022-02-18 15:15:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1645197360000|2022-02-18 15:16:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1645197370000|2022-02-18 15:16:10|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|7
1645197380000|2022-02-18 15:16:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1645197390000|2022-02-18 15:16:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1645197400000|2022-02-18 15:16:40|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|3
1645197410000|2022-02-18 15:16:50|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|7
1645197420000|2022-02-18 15:17:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1645197430000|2022-02-18 15:17:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1645197450000|2022-02-18 15:17:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1645197460000|2022-02-18 15:17:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1645197470000|2022-02-18 15:17:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1645197480000|2022-02-18 15:18:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1645197490000|2022-02-18 15:18:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1645197500000|2022-02-18 15:18:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1645197520000|2022-02-18 15:18:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1645197530000|2022-02-18 15:18:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645197540000|2022-02-18 15:19:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645197580000|2022-02-18 15:19:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1645197590000|2022-02-18 15:19:50|20.2|20|20.2|20|20.21|20.01|20.2|20|13
1645197650000|2022-02-18 15:20:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1645197660000|2022-02-18 15:21:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1645197670000|2022-02-18 15:21:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1645197710000|2022-02-18 15:21:50|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1645197720000|2022-02-18 15:22:00|20.21|20.01|20.19|19.99|20.21|20.01|20.19|19.99|6
1645197730000|2022-02-18 15:22:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645197740000|2022-02-18 15:22:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645197770000|2022-02-18 15:22:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1645197780000|2022-02-18 15:23:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1645197790000|2022-02-18 15:23:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1645197800000|2022-02-18 15:23:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1645197810000|2022-02-18 15:23:30|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1645197820000|2022-02-18 15:23:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645197830000|2022-02-18 15:23:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1645197850000|2022-02-18 15:24:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645197860000|2022-02-18 15:24:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1645197890000|2022-02-18 15:24:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1645197900000|2022-02-18 15:25:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1645197910000|2022-02-18 15:25:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1645197920000|2022-02-18 15:25:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1645197930000|2022-02-18 15:25:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1645197940000|2022-02-18 15:25:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645197960000|2022-02-18 15:26:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1645197970000|2022-02-18 15:26:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645197980000|2022-02-18 15:26:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|8
1645197990000|2022-02-18 15:26:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645198000000|2022-02-18 15:26:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645198010000|2022-02-18 15:26:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1645198020000|2022-02-18 15:27:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1645198030000|2022-02-18 15:27:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645198040000|2022-02-18 15:27:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1645198050000|2022-02-18 15:27:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645198060000|2022-02-18 15:27:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645198080000|2022-02-18 15:28:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645198090000|2022-02-18 15:28:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645198100000|2022-02-18 15:28:20|20.13|19.93|20.14|19.94|20.15|19.95|20.13|19.93|6
1645198110000|2022-02-18 15:28:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645198120000|2022-02-18 15:28:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1645198130000|2022-02-18 15:28:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645198140000|2022-02-18 15:29:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645198170000|2022-02-18 15:29:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1645198180000|2022-02-18 15:29:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645198190000|2022-02-18 15:29:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645198200000|2022-02-18 15:30:00|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|6
1645198210000|2022-02-18 15:30:10|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|5
1645198220000|2022-02-18 15:30:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645198230000|2022-02-18 15:30:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1645198240000|2022-02-18 15:30:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|6
1645198250000|2022-02-18 15:30:50|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|7
1645198260000|2022-02-18 15:31:00|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|12
1645198270000|2022-02-18 15:31:10|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|9
1645198280000|2022-02-18 15:31:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|8
1645198290000|2022-02-18 15:31:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645198300000|2022-02-18 15:31:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1645198310000|2022-02-18 15:31:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1645198320000|2022-02-18 15:32:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645198330000|2022-02-18 15:32:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1645198340000|2022-02-18 15:32:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645198350000|2022-02-18 15:32:30|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|9
1645198360000|2022-02-18 15:32:40|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1645198370000|2022-02-18 15:32:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645198380000|2022-02-18 15:33:00|20.06|19.86|20.04|19.84|20.06|19.86|20.03|19.83|12
1645198390000|2022-02-18 15:33:10|20.03|19.83|20.07|19.87|20.07|19.87|20.02|19.82|13
1645198400000|2022-02-18 15:33:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645198410000|2022-02-18 15:33:30|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|6
1645198420000|2022-02-18 15:33:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1645198430000|2022-02-18 15:33:50|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|3
1645198440000|2022-02-18 15:34:00|20.1|19.9|20.12|19.92|20.12|19.92|20.09|19.89|7
1645198450000|2022-02-18 15:34:10|20.13|19.93|20.15|19.95|20.15|19.95|20.12|19.92|15
1645198460000|2022-02-18 15:34:20|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|11
1645198470000|2022-02-18 15:34:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1645198480000|2022-02-18 15:34:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645198490000|2022-02-18 15:34:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1645198500000|2022-02-18 15:35:00|20.15|19.95|20.13|19.93|20.16|19.96|20.13|19.93|7
1645198510000|2022-02-18 15:35:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645198520000|2022-02-18 15:35:20|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|7
1645198530000|2022-02-18 15:35:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1645198540000|2022-02-18 15:35:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1645198550000|2022-02-18 15:35:50|20.13|19.93|20.09|19.89|20.13|19.93|20.08|19.88|21
1645198560000|2022-02-18 15:36:00|20.08|19.88|20.09|19.89|20.1|19.9|20.07|19.87|8
1645198570000|2022-02-18 15:36:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1645198580000|2022-02-18 15:36:20|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|4
1645198590000|2022-02-18 15:36:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645198600000|2022-02-18 15:36:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1645198610000|2022-02-18 15:36:50|20.1|19.9|20.11|19.91|20.12|19.92|20.09|19.89|5
1645198620000|2022-02-18 15:37:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645198630000|2022-02-18 15:37:10|20.09|19.89|20.08|19.88|20.1|19.9|20.07|19.87|8
1645198640000|2022-02-18 15:37:20|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|9
1645198650000|2022-02-18 15:37:30|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|18
1645198660000|2022-02-18 15:37:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645198670000|2022-02-18 15:37:50|20.09|19.89|20.1|19.9|20.1|19.9|20.08|19.88|14
1645198680000|2022-02-18 15:38:00|20.11|19.91|20.11|19.91|20.11|19.91|20.09|19.89|9
1645198690000|2022-02-18 15:38:10|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|9
1645198700000|2022-02-18 15:38:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645198710000|2022-02-18 15:38:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1645198720000|2022-02-18 15:38:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1645198730000|2022-02-18 15:38:50|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|7
1645198750000|2022-02-18 15:39:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1645198760000|2022-02-18 15:39:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1645198770000|2022-02-18 15:39:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645198790000|2022-02-18 15:39:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1645198800000|2022-02-18 15:40:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645198810000|2022-02-18 15:40:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|6
1645198820000|2022-02-18 15:40:20|20.07|19.87|20.06|19.86|20.08|19.88|20.05|19.85|8
1645198830000|2022-02-18 15:40:30|20.05|19.85|20.04|19.84|20.06|19.86|20.03|19.83|14
1645198840000|2022-02-18 15:40:40|20.05|19.85|20.07|19.87|20.08|19.88|20.05|19.85|12
1645198850000|2022-02-18 15:40:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645198860000|2022-02-18 15:41:00|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|9
1645198870000|2022-02-18 15:41:10|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1645198880000|2022-02-18 15:41:20|20.09|19.89|20.13|19.93|20.13|19.93|20.08|19.88|9
1645198890000|2022-02-18 15:41:30|20.12|19.92|20.1|19.9|20.12|19.92|20.09|19.89|11
1645198900000|2022-02-18 15:41:40|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|6
1645198910000|2022-02-18 15:41:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645198920000|2022-02-18 15:42:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645198930000|2022-02-18 15:42:10|20.09|19.89|20.11|19.91|20.11|19.91|20.09|19.89|9
1645198940000|2022-02-18 15:42:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|9
1645198950000|2022-02-18 15:42:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645198960000|2022-02-18 15:42:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1645198970000|2022-02-18 15:42:50|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|9
1645198980000|2022-02-18 15:43:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|13
1645198990000|2022-02-18 15:43:10|20.1|19.9|20.11|19.91|20.11|19.91|20.09|19.89|6
1645199000000|2022-02-18 15:43:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|10
1645199010000|2022-02-18 15:43:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1645199020000|2022-02-18 15:43:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645199040000|2022-02-18 15:44:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645199050000|2022-02-18 15:44:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645199060000|2022-02-18 15:44:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1645199070000|2022-02-18 15:44:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645199080000|2022-02-18 15:44:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645199090000|2022-02-18 15:44:50|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|5
1645199100000|2022-02-18 15:45:00|20.09|19.89|20.1|19.9|20.11|19.91|20.09|19.89|6
1645199110000|2022-02-18 15:45:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645199140000|2022-02-18 15:45:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645199150000|2022-02-18 15:45:50|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|6
1645199160000|2022-02-18 15:46:00|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|7
1645199170000|2022-02-18 15:46:10|20.06|19.86|20.06|19.86|20.08|19.88|20.05|19.85|13
1645199180000|2022-02-18 15:46:20|20.07|19.87|20.05|19.85|20.07|19.87|20.05|19.85|7
1645199190000|2022-02-18 15:46:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1645199200000|2022-02-18 15:46:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645199210000|2022-02-18 15:46:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645199220000|2022-02-18 15:47:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645199250000|2022-02-18 15:47:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1645199260000|2022-02-18 15:47:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645199280000|2022-02-18 15:48:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645199290000|2022-02-18 15:48:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645199300000|2022-02-18 15:48:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1645199310000|2022-02-18 15:48:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645199320000|2022-02-18 15:48:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645199330000|2022-02-18 15:48:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645199340000|2022-02-18 15:49:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645199350000|2022-02-18 15:49:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1645199360000|2022-02-18 15:49:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645199370000|2022-02-18 15:49:30|20|19.8|19.98|19.78|20|19.8|19.96|19.76|11
1645199380000|2022-02-18 15:49:40|19.97|19.77|20|19.8|20|19.8|19.97|19.77|10
1645199390000|2022-02-18 15:49:50|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|7
1645199400000|2022-02-18 15:50:00|20.02|19.82|20.04|19.84|20.05|19.85|20.02|19.82|5
1645199410000|2022-02-18 15:50:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1645199420000|2022-02-18 15:50:20|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|8
1645199430000|2022-02-18 15:50:30|20|19.8|20.01|19.81|20.02|19.82|20|19.8|4
1645199440000|2022-02-18 15:50:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1645199450000|2022-02-18 15:50:50|20|19.8|20|19.8|20.01|19.81|20|19.8|13
1645199460000|2022-02-18 15:51:00|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1645199470000|2022-02-18 15:51:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645199480000|2022-02-18 15:51:20|20.02|19.82|20.03|19.83|20.04|19.84|20.02|19.82|10
1645199490000|2022-02-18 15:51:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645199500000|2022-02-18 15:51:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|10
1645199510000|2022-02-18 15:51:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1645199520000|2022-02-18 15:52:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645199530000|2022-02-18 15:52:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645199580000|2022-02-18 15:53:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645199590000|2022-02-18 15:53:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645199600000|2022-02-18 15:53:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645199610000|2022-02-18 15:53:30|20.05|19.85|20.04|19.84|20.06|19.86|20.04|19.84|8
1645199620000|2022-02-18 15:53:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1645199630000|2022-02-18 15:53:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|9
1645199640000|2022-02-18 15:54:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1645199650000|2022-02-18 15:54:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645199660000|2022-02-18 15:54:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1645199670000|2022-02-18 15:54:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|10
1645199680000|2022-02-18 15:54:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645199700000|2022-02-18 15:55:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645199710000|2022-02-18 15:55:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645199720000|2022-02-18 15:55:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645199730000|2022-02-18 15:55:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645199740000|2022-02-18 15:55:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645199750000|2022-02-18 15:55:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645199760000|2022-02-18 15:56:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645199770000|2022-02-18 15:56:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645199810000|2022-02-18 15:56:50|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|5
1645199820000|2022-02-18 15:57:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645199830000|2022-02-18 15:57:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645199840000|2022-02-18 15:57:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645199850000|2022-02-18 15:57:30|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1645199860000|2022-02-18 15:57:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645199870000|2022-02-18 15:57:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645199880000|2022-02-18 15:58:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645199890000|2022-02-18 15:58:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645199900000|2022-02-18 15:58:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645199930000|2022-02-18 15:58:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1645199940000|2022-02-18 15:59:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645199950000|2022-02-18 15:59:10|20|19.8|20.01|19.81|20.02|19.82|20|19.8|6
1645199960000|2022-02-18 15:59:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645199970000|2022-02-18 15:59:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645199990000|2022-02-18 15:59:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645200000000|2022-02-18 16:00:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645200010000|2022-02-18 16:00:10|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|6
1645200020000|2022-02-18 16:00:20|19.98|19.78|19.96|19.76|19.99|19.79|19.96|19.76|5
1645200030000|2022-02-18 16:00:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645200040000|2022-02-18 16:00:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645200050000|2022-02-18 16:00:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645200060000|2022-02-18 16:01:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1645200070000|2022-02-18 16:01:10|19.97|19.77|20|19.8|20|19.8|19.97|19.77|4
1645200080000|2022-02-18 16:01:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645200090000|2022-02-18 16:01:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645200100000|2022-02-18 16:01:40|19.99|19.79|19.97|19.77|20|19.8|19.97|19.77|7
1645200110000|2022-02-18 16:01:50|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|7
1645200120000|2022-02-18 16:02:00|19.96|19.76|19.92|19.72|19.96|19.76|19.92|19.72|7
1645200130000|2022-02-18 16:02:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645200150000|2022-02-18 16:02:30|19.94|19.74|19.97|19.77|19.97|19.77|19.94|19.74|4
1645200160000|2022-02-18 16:02:40|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|4
1645200170000|2022-02-18 16:02:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1645200180000|2022-02-18 16:03:00|19.97|19.77|19.94|19.74|19.97|19.77|19.94|19.74|5
1645200190000|2022-02-18 16:03:10|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|6
1645200200000|2022-02-18 16:03:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645200210000|2022-02-18 16:03:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1645200220000|2022-02-18 16:03:40|19.89|19.69|19.82|19.62|19.89|19.69|19.82|19.62|12
1645200230000|2022-02-18 16:03:50|19.81|19.61|19.86|19.66|19.86|19.66|19.81|19.61|17
1645200240000|2022-02-18 16:04:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|7
1645200250000|2022-02-18 16:04:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645200260000|2022-02-18 16:04:20|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|4
1645200270000|2022-02-18 16:04:30|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|14
1645200280000|2022-02-18 16:04:40|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|13
1645200300000|2022-02-18 16:05:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645200310000|2022-02-18 16:05:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1645200320000|2022-02-18 16:05:20|19.82|19.62|19.8|19.6|19.83|19.63|19.8|19.6|9
1645200330000|2022-02-18 16:05:30|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|14
1645200340000|2022-02-18 16:05:40|19.78|19.58|19.81|19.61|19.81|19.61|19.78|19.58|13
1645200350000|2022-02-18 16:05:50|19.8|19.6|19.85|19.65|19.85|19.65|19.79|19.59|14
1645200360000|2022-02-18 16:06:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|8
1645200370000|2022-02-18 16:06:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|11
1645200380000|2022-02-18 16:06:20|19.85|19.65|19.92|19.72|19.92|19.72|19.85|19.65|16
1645200390000|2022-02-18 16:06:30|19.91|19.71|19.86|19.66|19.92|19.72|19.86|19.66|14
1645200400000|2022-02-18 16:06:40|19.87|19.67|19.82|19.62|19.87|19.67|19.82|19.62|12
1645200410000|2022-02-18 16:06:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1645200420000|2022-02-18 16:07:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1645200430000|2022-02-18 16:07:10|19.82|19.62|19.84|19.64|19.84|19.64|19.81|19.61|13
1645200440000|2022-02-18 16:07:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645200450000|2022-02-18 16:07:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1645200460000|2022-02-18 16:07:40|19.83|19.63|19.87|19.67|19.88|19.68|19.83|19.63|11
1645200470000|2022-02-18 16:07:50|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1645200480000|2022-02-18 16:08:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|10
1645200490000|2022-02-18 16:08:10|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|11
1645200500000|2022-02-18 16:08:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1645200510000|2022-02-18 16:08:30|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1645200520000|2022-02-18 16:08:40|19.85|19.65|19.82|19.62|19.85|19.65|19.82|19.62|7
1645200530000|2022-02-18 16:08:50|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|10
1645200540000|2022-02-18 16:09:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|10
1645200550000|2022-02-18 16:09:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645200560000|2022-02-18 16:09:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1645200570000|2022-02-18 16:09:30|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|7
1645200580000|2022-02-18 16:09:40|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|14
1645200590000|2022-02-18 16:09:50|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|10
1645200600000|2022-02-18 16:10:00|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|11
1645200610000|2022-02-18 16:10:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|10
1645200620000|2022-02-18 16:10:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645200630000|2022-02-18 16:10:30|19.81|19.61|19.84|19.64|19.85|19.65|19.8|19.6|6
1645200640000|2022-02-18 16:10:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645200650000|2022-02-18 16:10:50|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1645200660000|2022-02-18 16:11:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645200670000|2022-02-18 16:11:10|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|5
1645200680000|2022-02-18 16:11:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645200690000|2022-02-18 16:11:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645200700000|2022-02-18 16:11:40|19.89|19.69|19.92|19.72|19.92|19.72|19.89|19.69|8
1645200710000|2022-02-18 16:11:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645200720000|2022-02-18 16:12:00|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|12
1645200730000|2022-02-18 16:12:10|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1645200740000|2022-02-18 16:12:20|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|5
1645200750000|2022-02-18 16:12:30|19.89|19.69|19.87|19.67|19.89|19.69|19.86|19.66|7
1645200760000|2022-02-18 16:12:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645200770000|2022-02-18 16:12:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645200780000|2022-02-18 16:13:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645200790000|2022-02-18 16:13:10|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1645200800000|2022-02-18 16:13:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645200840000|2022-02-18 16:14:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645200850000|2022-02-18 16:14:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645200860000|2022-02-18 16:14:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645200870000|2022-02-18 16:14:30|19.91|19.71|19.95|19.75|19.95|19.75|19.91|19.71|7
1645200880000|2022-02-18 16:14:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645200890000|2022-02-18 16:14:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|13
1645200900000|2022-02-18 16:15:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645200910000|2022-02-18 16:15:10|19.96|19.76|20.02|19.82|20.02|19.82|19.96|19.76|14
1645200920000|2022-02-18 16:15:20|20.01|19.81|20|19.8|20.02|19.82|19.99|19.79|14
1645200930000|2022-02-18 16:15:30|19.99|19.79|20|19.8|20|19.8|19.98|19.78|6
1645200940000|2022-02-18 16:15:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645200950000|2022-02-18 16:15:50|20|19.8|19.99|19.79|20|19.8|19.98|19.78|12
1645200960000|2022-02-18 16:16:00|19.98|19.78|20|19.8|20|19.8|19.98|19.78|5
1645200970000|2022-02-18 16:16:10|20.01|19.81|20|19.8|20.02|19.82|20|19.8|6
1645200980000|2022-02-18 16:16:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645200990000|2022-02-18 16:16:30|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645201000000|2022-02-18 16:16:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645201010000|2022-02-18 16:16:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645201020000|2022-02-18 16:17:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645201030000|2022-02-18 16:17:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645201040000|2022-02-18 16:17:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645201050000|2022-02-18 16:17:30|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|6
1645201060000|2022-02-18 16:17:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1645201070000|2022-02-18 16:17:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645201080000|2022-02-18 16:18:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1645201090000|2022-02-18 16:18:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645201110000|2022-02-18 16:18:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645201130000|2022-02-18 16:18:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645201140000|2022-02-18 16:19:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645201150000|2022-02-18 16:19:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645201160000|2022-02-18 16:19:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1645201170000|2022-02-18 16:19:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645201180000|2022-02-18 16:19:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645201190000|2022-02-18 16:19:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645201200000|2022-02-18 16:20:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645201210000|2022-02-18 16:20:10|19.97|19.77|20|19.8|20|19.8|19.97|19.77|4
1645201230000|2022-02-18 16:20:30|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|3
1645201240000|2022-02-18 16:20:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1645201250000|2022-02-18 16:20:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645201260000|2022-02-18 16:21:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645201270000|2022-02-18 16:21:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645201280000|2022-02-18 16:21:20|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|5
1645201290000|2022-02-18 16:21:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1645201300000|2022-02-18 16:21:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645201310000|2022-02-18 16:21:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1645201320000|2022-02-18 16:22:00|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645201330000|2022-02-18 16:22:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645201340000|2022-02-18 16:22:20|20|19.8|20.01|19.81|20.01|19.81|19.99|19.79|4
1645201350000|2022-02-18 16:22:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645201360000|2022-02-18 16:22:40|20.02|19.82|20.05|19.85|20.05|19.85|20.01|19.81|8
1645201370000|2022-02-18 16:22:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645201380000|2022-02-18 16:23:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1645201390000|2022-02-18 16:23:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645201400000|2022-02-18 16:23:20|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|8
1645201410000|2022-02-18 16:23:30|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645201420000|2022-02-18 16:23:40|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|6
1645201430000|2022-02-18 16:23:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645201440000|2022-02-18 16:24:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645201470000|2022-02-18 16:24:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645201480000|2022-02-18 16:24:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645201490000|2022-02-18 16:24:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645201500000|2022-02-18 16:25:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645201510000|2022-02-18 16:25:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1645201520000|2022-02-18 16:25:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1645201530000|2022-02-18 16:25:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645201540000|2022-02-18 16:25:40|20.04|19.84|20.08|19.88|20.08|19.88|20.04|19.84|7
1645201550000|2022-02-18 16:25:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1645201560000|2022-02-18 16:26:00|20.09|19.89|20.11|19.91|20.12|19.92|20.09|19.89|5
1645201570000|2022-02-18 16:26:10|20.1|19.9|20.06|19.86|20.11|19.91|20.06|19.86|13
1645201580000|2022-02-18 16:26:20|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|8
1645201590000|2022-02-18 16:26:30|20.05|19.85|20.04|19.84|20.06|19.86|20.04|19.84|8
1645201600000|2022-02-18 16:26:40|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|3
1645201610000|2022-02-18 16:26:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645201620000|2022-02-18 16:27:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645201630000|2022-02-18 16:27:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645201650000|2022-02-18 16:27:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645201660000|2022-02-18 16:27:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645201670000|2022-02-18 16:27:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645201680000|2022-02-18 16:28:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1645201700000|2022-02-18 16:28:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645201710000|2022-02-18 16:28:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645201720000|2022-02-18 16:28:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645201730000|2022-02-18 16:28:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645201760000|2022-02-18 16:29:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645201770000|2022-02-18 16:29:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1645201780000|2022-02-18 16:29:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645201790000|2022-02-18 16:29:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645201800000|2022-02-18 16:30:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645201810000|2022-02-18 16:30:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645201820000|2022-02-18 16:30:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645201840000|2022-02-18 16:30:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645201850000|2022-02-18 16:30:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645201860000|2022-02-18 16:31:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645201870000|2022-02-18 16:31:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645201880000|2022-02-18 16:31:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645201890000|2022-02-18 16:31:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645201900000|2022-02-18 16:31:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645201910000|2022-02-18 16:31:50|20.04|19.84|20.06|19.86|20.06|19.86|20.03|19.83|5
1645201930000|2022-02-18 16:32:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645201940000|2022-02-18 16:32:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645201950000|2022-02-18 16:32:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645201960000|2022-02-18 16:32:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645201970000|2022-02-18 16:32:50|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|6
1645201980000|2022-02-18 16:33:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645201990000|2022-02-18 16:33:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645202000000|2022-02-18 16:33:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645202010000|2022-02-18 16:33:30|20|19.8|20.01|19.81|20.02|19.82|19.99|19.79|14
1645202020000|2022-02-18 16:33:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645202030000|2022-02-18 16:33:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|8
1645202040000|2022-02-18 16:34:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645202050000|2022-02-18 16:34:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645202060000|2022-02-18 16:34:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645202070000|2022-02-18 16:34:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645202080000|2022-02-18 16:34:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645202090000|2022-02-18 16:34:50|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1645202100000|2022-02-18 16:35:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645202110000|2022-02-18 16:35:10|20|19.8|19.98|19.78|20|19.8|19.98|19.78|5
1645202130000|2022-02-18 16:35:30|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|2
1645202140000|2022-02-18 16:35:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645202160000|2022-02-18 16:36:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645202170000|2022-02-18 16:36:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645202180000|2022-02-18 16:36:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645202190000|2022-02-18 16:36:30|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|11
1645202200000|2022-02-18 16:36:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645202210000|2022-02-18 16:36:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645202220000|2022-02-18 16:37:00|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|8
1645202230000|2022-02-18 16:37:10|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|7
1645202240000|2022-02-18 16:37:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645202250000|2022-02-18 16:37:30|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|8
1645202260000|2022-02-18 16:37:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645202270000|2022-02-18 16:37:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1645202280000|2022-02-18 16:38:00|20.02|19.82|20.04|19.84|20.04|19.84|20.01|19.81|7
1645202290000|2022-02-18 16:38:10|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|7
1645202300000|2022-02-18 16:38:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645202310000|2022-02-18 16:38:30|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|7
1645202320000|2022-02-18 16:38:40|20.07|19.87|20.05|19.85|20.07|19.87|20.05|19.85|5
1645202340000|2022-02-18 16:39:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645202350000|2022-02-18 16:39:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645202360000|2022-02-18 16:39:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645202370000|2022-02-18 16:39:30|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645202380000|2022-02-18 16:39:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1645202400000|2022-02-18 16:40:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645202410000|2022-02-18 16:40:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645202420000|2022-02-18 16:40:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|8
1645202430000|2022-02-18 16:40:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645202460000|2022-02-18 16:41:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645202470000|2022-02-18 16:41:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1645202480000|2022-02-18 16:41:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645202490000|2022-02-18 16:41:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1645202500000|2022-02-18 16:41:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645202510000|2022-02-18 16:41:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645202520000|2022-02-18 16:42:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1645202530000|2022-02-18 16:42:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|12
1645202540000|2022-02-18 16:42:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645202550000|2022-02-18 16:42:30|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1645202560000|2022-02-18 16:42:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1645202570000|2022-02-18 16:42:50|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|4
1645202580000|2022-02-18 16:43:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645202600000|2022-02-18 16:43:20|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|3
1645202610000|2022-02-18 16:43:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1645202620000|2022-02-18 16:43:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645202640000|2022-02-18 16:44:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645202690000|2022-02-18 16:44:50|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|7
1645202700000|2022-02-18 16:45:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645202710000|2022-02-18 16:45:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645202720000|2022-02-18 16:45:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645202740000|2022-02-18 16:45:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645202750000|2022-02-18 16:45:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645202770000|2022-02-18 16:46:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645202780000|2022-02-18 16:46:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645202810000|2022-02-18 16:46:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645202820000|2022-02-18 16:47:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1645202830000|2022-02-18 16:47:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645202840000|2022-02-18 16:47:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645202850000|2022-02-18 16:47:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645202870000|2022-02-18 16:47:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645202890000|2022-02-18 16:48:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645202910000|2022-02-18 16:48:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645202920000|2022-02-18 16:48:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645202930000|2022-02-18 16:48:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645202940000|2022-02-18 16:49:00|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|6
1645202950000|2022-02-18 16:49:10|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1645202960000|2022-02-18 16:49:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645202970000|2022-02-18 16:49:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645202980000|2022-02-18 16:49:40|19.99|19.79|19.97|19.77|20|19.8|19.97|19.77|10
1645202990000|2022-02-18 16:49:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645203000000|2022-02-18 16:50:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645203010000|2022-02-18 16:50:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645203020000|2022-02-18 16:50:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645203050000|2022-02-18 16:50:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1645203060000|2022-02-18 16:51:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|10
1645203070000|2022-02-18 16:51:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1645203080000|2022-02-18 16:51:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1645203090000|2022-02-18 16:51:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645203100000|2022-02-18 16:51:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645203120000|2022-02-18 16:52:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645203140000|2022-02-18 16:52:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645203150000|2022-02-18 16:52:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645203180000|2022-02-18 16:53:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645203230000|2022-02-18 16:53:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645203240000|2022-02-18 16:54:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645203250000|2022-02-18 16:54:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645203270000|2022-02-18 16:54:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645203310000|2022-02-18 16:55:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645203320000|2022-02-18 16:55:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645203340000|2022-02-18 16:55:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645203350000|2022-02-18 16:55:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645203370000|2022-02-18 16:56:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645203380000|2022-02-18 16:56:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645203390000|2022-02-18 16:56:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645203420000|2022-02-18 16:57:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645203440000|2022-02-18 16:57:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645203450000|2022-02-18 16:57:30|19.91|19.71|19.88|19.68|19.91|19.71|19.88|19.68|8
1645203470000|2022-02-18 16:57:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645203480000|2022-02-18 16:58:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645203500000|2022-02-18 16:58:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645203510000|2022-02-18 16:58:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645203520000|2022-02-18 16:58:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645203530000|2022-02-18 16:58:50|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|7
1645203540000|2022-02-18 16:59:00|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|4
1645203550000|2022-02-18 16:59:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645203560000|2022-02-18 16:59:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645203570000|2022-02-18 16:59:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645203590000|2022-02-18 16:59:50|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|13
1645203600000|2022-02-18 17:00:00|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|4
1645203610000|2022-02-18 17:00:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1645203620000|2022-02-18 17:00:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645203630000|2022-02-18 17:00:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645203640000|2022-02-18 17:00:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645203650000|2022-02-18 17:00:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645203670000|2022-02-18 17:01:10|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1645203680000|2022-02-18 17:01:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645203690000|2022-02-18 17:01:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1645203710000|2022-02-18 17:01:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645203720000|2022-02-18 17:02:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645203730000|2022-02-18 17:02:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645203740000|2022-02-18 17:02:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645203750000|2022-02-18 17:02:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645203760000|2022-02-18 17:02:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645203770000|2022-02-18 17:02:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645203780000|2022-02-18 17:03:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1645203800000|2022-02-18 17:03:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645203810000|2022-02-18 17:03:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645203820000|2022-02-18 17:03:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645203830000|2022-02-18 17:03:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645203840000|2022-02-18 17:04:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645203850000|2022-02-18 17:04:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645203860000|2022-02-18 17:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645203900000|2022-02-18 17:05:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645203910000|2022-02-18 17:05:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645203920000|2022-02-18 17:05:20|19.92|19.72|19.96|19.76|19.97|19.77|19.92|19.72|12
1645203930000|2022-02-18 17:05:30|19.97|19.77|19.95|19.75|19.97|19.77|19.94|19.74|15
1645203940000|2022-02-18 17:05:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645203950000|2022-02-18 17:05:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1645203960000|2022-02-18 17:06:00|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|10
1645203970000|2022-02-18 17:06:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645203980000|2022-02-18 17:06:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645203990000|2022-02-18 17:06:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645204000000|2022-02-18 17:06:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645204010000|2022-02-18 17:06:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645204020000|2022-02-18 17:07:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645204030000|2022-02-18 17:07:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645204040000|2022-02-18 17:07:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645204070000|2022-02-18 17:07:50|19.93|19.73|19.95|19.75|19.95|19.75|19.92|19.72|9
1645204080000|2022-02-18 17:08:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645204100000|2022-02-18 17:08:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645204130000|2022-02-18 17:08:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645204150000|2022-02-18 17:09:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645204160000|2022-02-18 17:09:20|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|4
1645204170000|2022-02-18 17:09:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1645204180000|2022-02-18 17:09:40|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1645204190000|2022-02-18 17:09:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645204200000|2022-02-18 17:10:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1645204210000|2022-02-18 17:10:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1645204220000|2022-02-18 17:10:20|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|5
1645204230000|2022-02-18 17:10:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645204240000|2022-02-18 17:10:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645204250000|2022-02-18 17:10:50|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|10
1645204260000|2022-02-18 17:11:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645204270000|2022-02-18 17:11:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645204280000|2022-02-18 17:11:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645204290000|2022-02-18 17:11:30|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|5
1645204320000|2022-02-18 17:12:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645204330000|2022-02-18 17:12:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645204340000|2022-02-18 17:12:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645204350000|2022-02-18 17:12:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1645204370000|2022-02-18 17:12:50|19.97|19.77|19.94|19.74|19.97|19.77|19.93|19.73|5
1645204380000|2022-02-18 17:13:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645204390000|2022-02-18 17:13:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645204410000|2022-02-18 17:13:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645204420000|2022-02-18 17:13:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645204440000|2022-02-18 17:14:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1645204450000|2022-02-18 17:14:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1645204460000|2022-02-18 17:14:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645204470000|2022-02-18 17:14:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645204500000|2022-02-18 17:15:00|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|8
1645204510000|2022-02-18 17:15:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645204530000|2022-02-18 17:15:30|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|4
1645204540000|2022-02-18 17:15:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1645204560000|2022-02-18 17:16:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|3
1645204570000|2022-02-18 17:16:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1645204590000|2022-02-18 17:16:30|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|2
1645204600000|2022-02-18 17:16:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645204620000|2022-02-18 17:17:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645204630000|2022-02-18 17:17:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645204640000|2022-02-18 17:17:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645204650000|2022-02-18 17:17:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645204660000|2022-02-18 17:17:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1645204670000|2022-02-18 17:17:50|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|5
1645204680000|2022-02-18 17:18:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|5
1645204690000|2022-02-18 17:18:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645204700000|2022-02-18 17:18:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645204710000|2022-02-18 17:18:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645204720000|2022-02-18 17:18:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645204730000|2022-02-18 17:18:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645204740000|2022-02-18 17:19:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645204770000|2022-02-18 17:19:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645204790000|2022-02-18 17:19:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645204800000|2022-02-18 17:20:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645204810000|2022-02-18 17:20:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645204820000|2022-02-18 17:20:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1645204830000|2022-02-18 17:20:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645204850000|2022-02-18 17:20:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645204860000|2022-02-18 17:21:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645204880000|2022-02-18 17:21:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645204890000|2022-02-18 17:21:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645204900000|2022-02-18 17:21:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1645204910000|2022-02-18 17:21:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645204920000|2022-02-18 17:22:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645204940000|2022-02-18 17:22:20|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1645204950000|2022-02-18 17:22:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645204960000|2022-02-18 17:22:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645204970000|2022-02-18 17:22:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645204980000|2022-02-18 17:23:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645204990000|2022-02-18 17:23:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645205000000|2022-02-18 17:23:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645205010000|2022-02-18 17:23:30|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|4
1645205040000|2022-02-18 17:24:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645205050000|2022-02-18 17:24:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645205090000|2022-02-18 17:24:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645205100000|2022-02-18 17:25:00|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1645205110000|2022-02-18 17:25:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645205120000|2022-02-18 17:25:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645205130000|2022-02-18 17:25:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645205150000|2022-02-18 17:25:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645205160000|2022-02-18 17:26:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645205180000|2022-02-18 17:26:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645205190000|2022-02-18 17:26:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645205210000|2022-02-18 17:26:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1645205220000|2022-02-18 17:27:00|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1645205230000|2022-02-18 17:27:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645205240000|2022-02-18 17:27:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1645205250000|2022-02-18 17:27:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645205260000|2022-02-18 17:27:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645205280000|2022-02-18 17:28:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645205290000|2022-02-18 17:28:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645205300000|2022-02-18 17:28:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645205320000|2022-02-18 17:28:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645205330000|2022-02-18 17:28:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645205340000|2022-02-18 17:29:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645205350000|2022-02-18 17:29:10|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|7
1645205360000|2022-02-18 17:29:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645205370000|2022-02-18 17:29:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1645205380000|2022-02-18 17:29:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645205390000|2022-02-18 17:29:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1645205400000|2022-02-18 17:30:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645205410000|2022-02-18 17:30:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645205420000|2022-02-18 17:30:20|19.84|19.64|19.87|19.67|19.87|19.67|19.84|19.64|9
1645205430000|2022-02-18 17:30:30|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|7
1645205440000|2022-02-18 17:30:40|19.87|19.67|19.88|19.68|19.89|19.69|19.86|19.66|8
1645205450000|2022-02-18 17:30:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645205460000|2022-02-18 17:31:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645205470000|2022-02-18 17:31:10|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|15
1645205480000|2022-02-18 17:31:20|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1645205490000|2022-02-18 17:31:30|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|5
1645205500000|2022-02-18 17:31:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|11
1645205510000|2022-02-18 17:31:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645205520000|2022-02-18 17:32:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1645205530000|2022-02-18 17:32:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645205540000|2022-02-18 17:32:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1645205550000|2022-02-18 17:32:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1645205560000|2022-02-18 17:32:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645205570000|2022-02-18 17:32:50|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|4
1645205580000|2022-02-18 17:33:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645205590000|2022-02-18 17:33:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645205600000|2022-02-18 17:33:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645205620000|2022-02-18 17:33:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645205630000|2022-02-18 17:33:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1645205640000|2022-02-18 17:34:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|3
1645205650000|2022-02-18 17:34:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645205660000|2022-02-18 17:34:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645205670000|2022-02-18 17:34:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645205680000|2022-02-18 17:34:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645205690000|2022-02-18 17:34:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1645205700000|2022-02-18 17:35:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645205710000|2022-02-18 17:35:10|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|8
1645205720000|2022-02-18 17:35:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1645205730000|2022-02-18 17:35:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1645205740000|2022-02-18 17:35:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645205760000|2022-02-18 17:36:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1645205770000|2022-02-18 17:36:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645205780000|2022-02-18 17:36:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1645205800000|2022-02-18 17:36:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1645205810000|2022-02-18 17:36:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645205830000|2022-02-18 17:37:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645205860000|2022-02-18 17:37:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645205870000|2022-02-18 17:37:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645205880000|2022-02-18 17:38:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1645205890000|2022-02-18 17:38:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1645205900000|2022-02-18 17:38:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1645205910000|2022-02-18 17:38:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645205920000|2022-02-18 17:38:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645205930000|2022-02-18 17:38:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645205940000|2022-02-18 17:39:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645205960000|2022-02-18 17:39:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645205980000|2022-02-18 17:39:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645205990000|2022-02-18 17:39:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206000000|2022-02-18 17:40:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206010000|2022-02-18 17:40:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645206020000|2022-02-18 17:40:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645206030000|2022-02-18 17:40:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645206050000|2022-02-18 17:40:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206060000|2022-02-18 17:41:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645206070000|2022-02-18 17:41:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645206080000|2022-02-18 17:41:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645206090000|2022-02-18 17:41:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645206100000|2022-02-18 17:41:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|10
1645206110000|2022-02-18 17:41:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645206120000|2022-02-18 17:42:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1645206130000|2022-02-18 17:42:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645206170000|2022-02-18 17:42:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645206190000|2022-02-18 17:43:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645206200000|2022-02-18 17:43:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645206210000|2022-02-18 17:43:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206230000|2022-02-18 17:43:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645206240000|2022-02-18 17:44:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206260000|2022-02-18 17:44:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645206300000|2022-02-18 17:45:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645206310000|2022-02-18 17:45:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206320000|2022-02-18 17:45:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206330000|2022-02-18 17:45:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|9
1645206350000|2022-02-18 17:45:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1645206360000|2022-02-18 17:46:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645206380000|2022-02-18 17:46:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645206390000|2022-02-18 17:46:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645206400000|2022-02-18 17:46:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645206410000|2022-02-18 17:46:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645206420000|2022-02-18 17:47:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645206430000|2022-02-18 17:47:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645206450000|2022-02-18 17:47:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645206460000|2022-02-18 17:47:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645206470000|2022-02-18 17:47:50|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1645206490000|2022-02-18 17:48:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206500000|2022-02-18 17:48:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206510000|2022-02-18 17:48:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206520000|2022-02-18 17:48:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206600000|2022-02-18 17:50:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206610000|2022-02-18 17:50:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645206660000|2022-02-18 17:51:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206670000|2022-02-18 17:51:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645206690000|2022-02-18 17:51:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645206700000|2022-02-18 17:51:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206710000|2022-02-18 17:51:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206720000|2022-02-18 17:52:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645206730000|2022-02-18 17:52:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645206750000|2022-02-18 17:52:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206780000|2022-02-18 17:53:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645206810000|2022-02-18 17:53:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206840000|2022-02-18 17:54:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645206850000|2022-02-18 17:54:10|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|5
1645206870000|2022-02-18 17:54:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645206890000|2022-02-18 17:54:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1645206900000|2022-02-18 17:55:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645206910000|2022-02-18 17:55:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645206920000|2022-02-18 17:55:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645206930000|2022-02-18 17:55:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645206960000|2022-02-18 17:56:00|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1645206970000|2022-02-18 17:56:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645206980000|2022-02-18 17:56:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645206990000|2022-02-18 17:56:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645207010000|2022-02-18 17:56:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645207050000|2022-02-18 17:57:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645207070000|2022-02-18 17:57:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645207100000|2022-02-18 17:58:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645207110000|2022-02-18 17:58:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645207120000|2022-02-18 17:58:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645207140000|2022-02-18 17:59:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645207150000|2022-02-18 17:59:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645207170000|2022-02-18 17:59:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645207180000|2022-02-18 17:59:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|12
1645207190000|2022-02-18 17:59:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645207200000|2022-02-18 18:00:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1645207210000|2022-02-18 18:00:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645207220000|2022-02-18 18:00:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645207230000|2022-02-18 18:00:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645207240000|2022-02-18 18:00:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645207250000|2022-02-18 18:00:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645207270000|2022-02-18 18:01:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645207280000|2022-02-18 18:01:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645207290000|2022-02-18 18:01:30|19.78|19.58|19.77|19.57|19.78|19.58|19.76|19.56|12
1645207300000|2022-02-18 18:01:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1645207310000|2022-02-18 18:01:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1645207340000|2022-02-18 18:02:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645207350000|2022-02-18 18:02:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645207360000|2022-02-18 18:02:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645207370000|2022-02-18 18:02:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1645207380000|2022-02-18 18:03:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645207410000|2022-02-18 18:03:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1645207420000|2022-02-18 18:03:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645207430000|2022-02-18 18:03:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645207440000|2022-02-18 18:04:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645207460000|2022-02-18 18:04:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645207480000|2022-02-18 18:04:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645207490000|2022-02-18 18:04:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645207500000|2022-02-18 18:05:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645207510000|2022-02-18 18:05:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645207520000|2022-02-18 18:05:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645207530000|2022-02-18 18:05:30|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1645207540000|2022-02-18 18:05:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1645207550000|2022-02-18 18:05:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645207570000|2022-02-18 18:06:10|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1645207580000|2022-02-18 18:06:20|19.7|19.5|19.69|19.49|19.71|19.51|19.68|19.48|8
1645207590000|2022-02-18 18:06:30|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|15
1645207600000|2022-02-18 18:06:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645207610000|2022-02-18 18:06:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645207620000|2022-02-18 18:07:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1645207630000|2022-02-18 18:07:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1645207640000|2022-02-18 18:07:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645207650000|2022-02-18 18:07:30|19.7|19.5|19.7|19.5|19.7|19.5|19.68|19.48|15
1645207660000|2022-02-18 18:07:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645207670000|2022-02-18 18:07:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645207680000|2022-02-18 18:08:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645207690000|2022-02-18 18:08:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1645207700000|2022-02-18 18:08:20|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|4
1645207720000|2022-02-18 18:08:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645207730000|2022-02-18 18:08:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645207740000|2022-02-18 18:09:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1645207750000|2022-02-18 18:09:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645207760000|2022-02-18 18:09:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|9
1645207770000|2022-02-18 18:09:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645207780000|2022-02-18 18:09:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645207790000|2022-02-18 18:09:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645207800000|2022-02-18 18:10:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645207810000|2022-02-18 18:10:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645207820000|2022-02-18 18:10:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1645207830000|2022-02-18 18:10:30|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|8
1645207850000|2022-02-18 18:10:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645207860000|2022-02-18 18:11:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1645207870000|2022-02-18 18:11:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|13
1645207890000|2022-02-18 18:11:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645207900000|2022-02-18 18:11:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645207920000|2022-02-18 18:12:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645207930000|2022-02-18 18:12:10|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|7
1645207940000|2022-02-18 18:12:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645207950000|2022-02-18 18:12:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645207970000|2022-02-18 18:12:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645207980000|2022-02-18 18:13:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645208000000|2022-02-18 18:13:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645208010000|2022-02-18 18:13:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645208040000|2022-02-18 18:14:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645208060000|2022-02-18 18:14:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645208080000|2022-02-18 18:14:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645208090000|2022-02-18 18:14:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645208100000|2022-02-18 18:15:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645208110000|2022-02-18 18:15:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645208120000|2022-02-18 18:15:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645208130000|2022-02-18 18:15:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645208140000|2022-02-18 18:15:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645208160000|2022-02-18 18:16:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645208170000|2022-02-18 18:16:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645208190000|2022-02-18 18:16:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1645208200000|2022-02-18 18:16:40|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|5
1645208210000|2022-02-18 18:16:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645208220000|2022-02-18 18:17:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645208230000|2022-02-18 18:17:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645208260000|2022-02-18 18:17:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1645208270000|2022-02-18 18:17:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1645208290000|2022-02-18 18:18:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1645208300000|2022-02-18 18:18:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645208310000|2022-02-18 18:18:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645208320000|2022-02-18 18:18:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645208340000|2022-02-18 18:19:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1645208370000|2022-02-18 18:19:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645208380000|2022-02-18 18:19:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1645208390000|2022-02-18 18:19:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1645208400000|2022-02-18 18:20:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645208410000|2022-02-18 18:20:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645208420000|2022-02-18 18:20:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645208440000|2022-02-18 18:20:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1645208480000|2022-02-18 18:21:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645208490000|2022-02-18 18:21:30|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|4
1645208500000|2022-02-18 18:21:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645208520000|2022-02-18 18:22:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645208530000|2022-02-18 18:22:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1645208540000|2022-02-18 18:22:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1645208570000|2022-02-18 18:22:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645208590000|2022-02-18 18:23:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1645208600000|2022-02-18 18:23:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1645208610000|2022-02-18 18:23:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645208620000|2022-02-18 18:23:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645208640000|2022-02-18 18:24:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645208650000|2022-02-18 18:24:10|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|3
1645208670000|2022-02-18 18:24:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1645208680000|2022-02-18 18:24:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1645208700000|2022-02-18 18:25:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645208710000|2022-02-18 18:25:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645208720000|2022-02-18 18:25:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645208730000|2022-02-18 18:25:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645208750000|2022-02-18 18:25:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1645208760000|2022-02-18 18:26:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645208780000|2022-02-18 18:26:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645208800000|2022-02-18 18:26:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645208810000|2022-02-18 18:26:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645208830000|2022-02-18 18:27:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645208840000|2022-02-18 18:27:20|19.78|19.58|19.81|19.61|19.81|19.61|19.78|19.58|4
1645208850000|2022-02-18 18:27:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645208860000|2022-02-18 18:27:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645208870000|2022-02-18 18:27:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645208880000|2022-02-18 18:28:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645208900000|2022-02-18 18:28:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645208910000|2022-02-18 18:28:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645208920000|2022-02-18 18:28:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645208930000|2022-02-18 18:28:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645208940000|2022-02-18 18:29:00|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|4
1645208950000|2022-02-18 18:29:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645208960000|2022-02-18 18:29:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645208970000|2022-02-18 18:29:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1645208990000|2022-02-18 18:29:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645209000000|2022-02-18 18:30:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645209020000|2022-02-18 18:30:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645209030000|2022-02-18 18:30:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645209050000|2022-02-18 18:30:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645209060000|2022-02-18 18:31:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645209070000|2022-02-18 18:31:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645209080000|2022-02-18 18:31:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645209090000|2022-02-18 18:31:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645209100000|2022-02-18 18:31:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645209110000|2022-02-18 18:31:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645209130000|2022-02-18 18:32:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645209140000|2022-02-18 18:32:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1645209180000|2022-02-18 18:33:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1645209190000|2022-02-18 18:33:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1645209200000|2022-02-18 18:33:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645209220000|2022-02-18 18:33:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645209230000|2022-02-18 18:33:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645209260000|2022-02-18 18:34:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645209280000|2022-02-18 18:34:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645209290000|2022-02-18 18:34:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1645209300000|2022-02-18 18:35:00|19.8|19.6|19.82|19.62|19.82|19.62|19.79|19.59|6
1645209310000|2022-02-18 18:35:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645209330000|2022-02-18 18:35:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645209350000|2022-02-18 18:35:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645209390000|2022-02-18 18:36:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645209400000|2022-02-18 18:36:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645209460000|2022-02-18 18:37:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645209470000|2022-02-18 18:37:50|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|8
1645209480000|2022-02-18 18:38:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645209500000|2022-02-18 18:38:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645209510000|2022-02-18 18:38:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1645209530000|2022-02-18 18:38:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645209570000|2022-02-18 18:39:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645209590000|2022-02-18 18:39:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645209610000|2022-02-18 18:40:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645209670000|2022-02-18 18:41:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645209680000|2022-02-18 18:41:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1645209690000|2022-02-18 18:41:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645209720000|2022-02-18 18:42:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645209740000|2022-02-18 18:42:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645209780000|2022-02-18 18:43:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645209790000|2022-02-18 18:43:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645209800000|2022-02-18 18:43:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645209810000|2022-02-18 18:43:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645209820000|2022-02-18 18:43:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645209830000|2022-02-18 18:43:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645209840000|2022-02-18 18:44:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645209850000|2022-02-18 18:44:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645209880000|2022-02-18 18:44:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645209900000|2022-02-18 18:45:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1645209910000|2022-02-18 18:45:10|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|4
1645209920000|2022-02-18 18:45:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645209930000|2022-02-18 18:45:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645209940000|2022-02-18 18:45:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645209950000|2022-02-18 18:45:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645209960000|2022-02-18 18:46:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645209970000|2022-02-18 18:46:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645209980000|2022-02-18 18:46:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645209990000|2022-02-18 18:46:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645210000000|2022-02-18 18:46:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645210010000|2022-02-18 18:46:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645210020000|2022-02-18 18:47:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645210030000|2022-02-18 18:47:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645210050000|2022-02-18 18:47:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645210060000|2022-02-18 18:47:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645210070000|2022-02-18 18:47:50|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|6
1645210080000|2022-02-18 18:48:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645210090000|2022-02-18 18:48:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1645210120000|2022-02-18 18:48:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645210140000|2022-02-18 18:49:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645210150000|2022-02-18 18:49:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1645210160000|2022-02-18 18:49:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645210190000|2022-02-18 18:49:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645210200000|2022-02-18 18:50:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645210210000|2022-02-18 18:50:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645210220000|2022-02-18 18:50:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645210260000|2022-02-18 18:51:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645210270000|2022-02-18 18:51:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1645210280000|2022-02-18 18:51:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645210290000|2022-02-18 18:51:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645210300000|2022-02-18 18:51:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645210310000|2022-02-18 18:51:50|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|6
1645210330000|2022-02-18 18:52:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210340000|2022-02-18 18:52:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645210350000|2022-02-18 18:52:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645210360000|2022-02-18 18:52:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645210370000|2022-02-18 18:52:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645210380000|2022-02-18 18:53:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645210390000|2022-02-18 18:53:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645210400000|2022-02-18 18:53:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645210410000|2022-02-18 18:53:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645210450000|2022-02-18 18:54:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645210460000|2022-02-18 18:54:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645210490000|2022-02-18 18:54:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1645210500000|2022-02-18 18:55:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645210520000|2022-02-18 18:55:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210530000|2022-02-18 18:55:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645210540000|2022-02-18 18:55:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645210550000|2022-02-18 18:55:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645210560000|2022-02-18 18:56:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645210570000|2022-02-18 18:56:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210580000|2022-02-18 18:56:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645210590000|2022-02-18 18:56:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645210610000|2022-02-18 18:56:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645210620000|2022-02-18 18:57:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645210630000|2022-02-18 18:57:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1645210640000|2022-02-18 18:57:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645210650000|2022-02-18 18:57:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645210680000|2022-02-18 18:58:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645210690000|2022-02-18 18:58:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1645210700000|2022-02-18 18:58:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645210710000|2022-02-18 18:58:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645210720000|2022-02-18 18:58:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645210730000|2022-02-18 18:58:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210740000|2022-02-18 18:59:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645210750000|2022-02-18 18:59:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210760000|2022-02-18 18:59:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645210780000|2022-02-18 18:59:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645210790000|2022-02-18 18:59:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645210800000|2022-02-18 19:00:00|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|8
1645210810000|2022-02-18 19:00:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645210820000|2022-02-18 19:00:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645210830000|2022-02-18 19:00:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1645210840000|2022-02-18 19:00:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645210870000|2022-02-18 19:01:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645210890000|2022-02-18 19:01:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645210900000|2022-02-18 19:01:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645210910000|2022-02-18 19:01:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1645210920000|2022-02-18 19:02:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645210940000|2022-02-18 19:02:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645210950000|2022-02-18 19:02:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645210970000|2022-02-18 19:02:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645210990000|2022-02-18 19:03:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645211000000|2022-02-18 19:03:20|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|4
1645211030000|2022-02-18 19:03:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645211050000|2022-02-18 19:04:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645211060000|2022-02-18 19:04:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1645211070000|2022-02-18 19:04:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645211080000|2022-02-18 19:04:40|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645211090000|2022-02-18 19:04:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645211100000|2022-02-18 19:05:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645211110000|2022-02-18 19:05:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645211180000|2022-02-18 19:06:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1645211190000|2022-02-18 19:06:30|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1645211220000|2022-02-18 19:07:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645211230000|2022-02-18 19:07:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645211240000|2022-02-18 19:07:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645211250000|2022-02-18 19:07:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645211270000|2022-02-18 19:07:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645211330000|2022-02-18 19:08:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645211340000|2022-02-18 19:09:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645211350000|2022-02-18 19:09:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645211360000|2022-02-18 19:09:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1645211370000|2022-02-18 19:09:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211400000|2022-02-18 19:10:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645211420000|2022-02-18 19:10:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211430000|2022-02-18 19:10:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645211470000|2022-02-18 19:11:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645211490000|2022-02-18 19:11:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211500000|2022-02-18 19:11:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645211530000|2022-02-18 19:12:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211540000|2022-02-18 19:12:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645211550000|2022-02-18 19:12:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645211590000|2022-02-18 19:13:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645211610000|2022-02-18 19:13:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645211620000|2022-02-18 19:13:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645211650000|2022-02-18 19:14:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645211670000|2022-02-18 19:14:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645211680000|2022-02-18 19:14:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211700000|2022-02-18 19:15:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645211710000|2022-02-18 19:15:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645211720000|2022-02-18 19:15:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645211730000|2022-02-18 19:15:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645211750000|2022-02-18 19:15:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645211760000|2022-02-18 19:16:00|19.97|19.77|20|19.8|20|19.8|19.97|19.77|10
1645211770000|2022-02-18 19:16:10|19.99|19.79|20|19.8|20.03|19.83|19.99|19.79|8
1645211780000|2022-02-18 19:16:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645211790000|2022-02-18 19:16:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645211800000|2022-02-18 19:16:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645211810000|2022-02-18 19:16:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645211820000|2022-02-18 19:17:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645211840000|2022-02-18 19:17:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645211850000|2022-02-18 19:17:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645211870000|2022-02-18 19:17:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645211880000|2022-02-18 19:18:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645211890000|2022-02-18 19:18:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1645211900000|2022-02-18 19:18:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645211920000|2022-02-18 19:18:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645211940000|2022-02-18 19:19:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645211950000|2022-02-18 19:19:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645211960000|2022-02-18 19:19:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645211970000|2022-02-18 19:19:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645212000000|2022-02-18 19:20:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645212010000|2022-02-18 19:20:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645212020000|2022-02-18 19:20:20|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|8
1645212040000|2022-02-18 19:20:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645212050000|2022-02-18 19:20:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645212070000|2022-02-18 19:21:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1645212080000|2022-02-18 19:21:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645212090000|2022-02-18 19:21:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645212110000|2022-02-18 19:21:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645212120000|2022-02-18 19:22:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645212130000|2022-02-18 19:22:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645212140000|2022-02-18 19:22:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645212160000|2022-02-18 19:22:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645212170000|2022-02-18 19:22:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645212180000|2022-02-18 19:23:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645212190000|2022-02-18 19:23:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645212210000|2022-02-18 19:23:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645212220000|2022-02-18 19:23:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645212240000|2022-02-18 19:24:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645212250000|2022-02-18 19:24:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645212280000|2022-02-18 19:24:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645212310000|2022-02-18 19:25:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645212360000|2022-02-18 19:26:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645212380000|2022-02-18 19:26:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645212400000|2022-02-18 19:26:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1645212420000|2022-02-18 19:27:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645212460000|2022-02-18 19:27:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645212470000|2022-02-18 19:27:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645212480000|2022-02-18 19:28:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1645212500000|2022-02-18 19:28:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645212510000|2022-02-18 19:28:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645212520000|2022-02-18 19:28:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645212530000|2022-02-18 19:28:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645212540000|2022-02-18 19:29:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645212650000|2022-02-18 19:30:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645212660000|2022-02-18 19:31:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645212670000|2022-02-18 19:31:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645212700000|2022-02-18 19:31:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645212710000|2022-02-18 19:31:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645212750000|2022-02-18 19:32:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|7
1645212760000|2022-02-18 19:32:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645212770000|2022-02-18 19:32:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645212780000|2022-02-18 19:33:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645212790000|2022-02-18 19:33:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|9
1645212800000|2022-02-18 19:33:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1645212810000|2022-02-18 19:33:30|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1645212820000|2022-02-18 19:33:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645212850000|2022-02-18 19:34:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645212860000|2022-02-18 19:34:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1645212870000|2022-02-18 19:34:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645212890000|2022-02-18 19:34:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645212910000|2022-02-18 19:35:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645212920000|2022-02-18 19:35:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645212930000|2022-02-18 19:35:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645212950000|2022-02-18 19:35:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645212970000|2022-02-18 19:36:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645212990000|2022-02-18 19:36:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645213000000|2022-02-18 19:36:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645213020000|2022-02-18 19:37:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645213030000|2022-02-18 19:37:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645213040000|2022-02-18 19:37:20|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645213050000|2022-02-18 19:37:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645213060000|2022-02-18 19:37:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645213070000|2022-02-18 19:37:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645213140000|2022-02-18 19:39:00|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|4
1645213150000|2022-02-18 19:39:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213160000|2022-02-18 19:39:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645213170000|2022-02-18 19:39:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1645213180000|2022-02-18 19:39:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645213190000|2022-02-18 19:39:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645213200000|2022-02-18 19:40:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213220000|2022-02-18 19:40:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645213260000|2022-02-18 19:41:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645213270000|2022-02-18 19:41:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213280000|2022-02-18 19:41:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645213290000|2022-02-18 19:41:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645213300000|2022-02-18 19:41:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645213310000|2022-02-18 19:41:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645213320000|2022-02-18 19:42:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645213340000|2022-02-18 19:42:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645213400000|2022-02-18 19:43:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645213410000|2022-02-18 19:43:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645213420000|2022-02-18 19:43:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645213430000|2022-02-18 19:43:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645213440000|2022-02-18 19:44:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645213450000|2022-02-18 19:44:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645213460000|2022-02-18 19:44:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645213470000|2022-02-18 19:44:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645213480000|2022-02-18 19:44:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645213500000|2022-02-18 19:45:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645213510000|2022-02-18 19:45:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645213520000|2022-02-18 19:45:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645213550000|2022-02-18 19:45:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645213570000|2022-02-18 19:46:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645213590000|2022-02-18 19:46:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645213600000|2022-02-18 19:46:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645213610000|2022-02-18 19:46:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645213660000|2022-02-18 19:47:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645213670000|2022-02-18 19:47:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645213680000|2022-02-18 19:48:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645213700000|2022-02-18 19:48:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645213710000|2022-02-18 19:48:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645213730000|2022-02-18 19:48:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213740000|2022-02-18 19:49:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645213750000|2022-02-18 19:49:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213800000|2022-02-18 19:50:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645213810000|2022-02-18 19:50:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645213840000|2022-02-18 19:50:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645213850000|2022-02-18 19:50:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645213860000|2022-02-18 19:51:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645213870000|2022-02-18 19:51:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645213890000|2022-02-18 19:51:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645213930000|2022-02-18 19:52:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645213940000|2022-02-18 19:52:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645213950000|2022-02-18 19:52:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645214000000|2022-02-18 19:53:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645214040000|2022-02-18 19:54:00|20|19.8|20.01|19.81|20.02|19.82|20|19.8|6
1645214050000|2022-02-18 19:54:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645214060000|2022-02-18 19:54:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645214070000|2022-02-18 19:54:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1645214080000|2022-02-18 19:54:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1645214090000|2022-02-18 19:54:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645214100000|2022-02-18 19:55:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645214110000|2022-02-18 19:55:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645214120000|2022-02-18 19:55:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1645214130000|2022-02-18 19:55:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1645214140000|2022-02-18 19:55:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645214150000|2022-02-18 19:55:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1645214190000|2022-02-18 19:56:30|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1645214200000|2022-02-18 19:56:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645214210000|2022-02-18 19:56:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645214220000|2022-02-18 19:57:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645214250000|2022-02-18 19:57:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1645214300000|2022-02-18 19:58:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645214310000|2022-02-18 19:58:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645214340000|2022-02-18 19:59:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645214400000|2022-02-18 20:00:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645214410000|2022-02-18 20:00:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645214420000|2022-02-18 20:00:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645214430000|2022-02-18 20:00:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645214440000|2022-02-18 20:00:40|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645214460000|2022-02-18 20:01:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645214500000|2022-02-18 20:01:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645214530000|2022-02-18 20:02:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1645214540000|2022-02-18 20:02:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645214550000|2022-02-18 20:02:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645214570000|2022-02-18 20:02:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645214580000|2022-02-18 20:03:00|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|3
1645214590000|2022-02-18 20:03:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1645214600000|2022-02-18 20:03:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645214610000|2022-02-18 20:03:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645214620000|2022-02-18 20:03:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645214640000|2022-02-18 20:04:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645214650000|2022-02-18 20:04:10|20.07|19.87|20.06|19.86|20.08|19.88|20.06|19.86|4
1645214680000|2022-02-18 20:04:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645214700000|2022-02-18 20:05:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1645214710000|2022-02-18 20:05:10|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|7
1645214720000|2022-02-18 20:05:20|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1645214730000|2022-02-18 20:05:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645214740000|2022-02-18 20:05:40|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|7
1645214750000|2022-02-18 20:05:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645214760000|2022-02-18 20:06:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645214770000|2022-02-18 20:06:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645214780000|2022-02-18 20:06:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1645214790000|2022-02-18 20:06:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645214800000|2022-02-18 20:06:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645214810000|2022-02-18 20:06:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645214820000|2022-02-18 20:07:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645214830000|2022-02-18 20:07:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645214850000|2022-02-18 20:07:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645214860000|2022-02-18 20:07:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645214870000|2022-02-18 20:07:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645214890000|2022-02-18 20:08:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645214900000|2022-02-18 20:08:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645214910000|2022-02-18 20:08:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645214920000|2022-02-18 20:08:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645214930000|2022-02-18 20:08:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645214940000|2022-02-18 20:09:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645214950000|2022-02-18 20:09:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645214970000|2022-02-18 20:09:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645214980000|2022-02-18 20:09:40|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645215000000|2022-02-18 20:10:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645215010000|2022-02-18 20:10:10|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|5
1645215030000|2022-02-18 20:10:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1645215040000|2022-02-18 20:10:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1645215060000|2022-02-18 20:11:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645215090000|2022-02-18 20:11:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645215100000|2022-02-18 20:11:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|8
1645215110000|2022-02-18 20:11:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645215120000|2022-02-18 20:12:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645215150000|2022-02-18 20:12:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645215160000|2022-02-18 20:12:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645215170000|2022-02-18 20:12:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645215200000|2022-02-18 20:13:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645215210000|2022-02-18 20:13:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645215220000|2022-02-18 20:13:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645215230000|2022-02-18 20:13:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645215240000|2022-02-18 20:14:00|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|9
1645215250000|2022-02-18 20:14:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|9
1645215260000|2022-02-18 20:14:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|8
1645215270000|2022-02-18 20:14:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645215300000|2022-02-18 20:15:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645215310000|2022-02-18 20:15:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645215330000|2022-02-18 20:15:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645215340000|2022-02-18 20:15:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645215360000|2022-02-18 20:16:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645215370000|2022-02-18 20:16:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645215380000|2022-02-18 20:16:20|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|5
1645215400000|2022-02-18 20:16:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645215430000|2022-02-18 20:17:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645215440000|2022-02-18 20:17:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645215450000|2022-02-18 20:17:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645215460000|2022-02-18 20:17:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645215480000|2022-02-18 20:18:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645215490000|2022-02-18 20:18:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645215500000|2022-02-18 20:18:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645215510000|2022-02-18 20:18:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645215520000|2022-02-18 20:18:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645215530000|2022-02-18 20:18:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645215540000|2022-02-18 20:19:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645215550000|2022-02-18 20:19:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645215560000|2022-02-18 20:19:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645215570000|2022-02-18 20:19:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645215580000|2022-02-18 20:19:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645215590000|2022-02-18 20:19:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645215600000|2022-02-18 20:20:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645215630000|2022-02-18 20:20:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645215640000|2022-02-18 20:20:40|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|6
1645215650000|2022-02-18 20:20:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645215660000|2022-02-18 20:21:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|8
1645215680000|2022-02-18 20:21:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645215690000|2022-02-18 20:21:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645215700000|2022-02-18 20:21:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645215710000|2022-02-18 20:21:50|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|5
1645215720000|2022-02-18 20:22:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645215740000|2022-02-18 20:22:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645215770000|2022-02-18 20:22:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|9
1645215780000|2022-02-18 20:23:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645215790000|2022-02-18 20:23:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645215800000|2022-02-18 20:23:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645215810000|2022-02-18 20:23:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645215820000|2022-02-18 20:23:40|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1645215830000|2022-02-18 20:23:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645215860000|2022-02-18 20:24:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645215870000|2022-02-18 20:24:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1645215880000|2022-02-18 20:24:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645215900000|2022-02-18 20:25:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645215920000|2022-02-18 20:25:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645215960000|2022-02-18 20:26:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645215970000|2022-02-18 20:26:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645215980000|2022-02-18 20:26:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645215990000|2022-02-18 20:26:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|9
1645216000000|2022-02-18 20:26:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645216020000|2022-02-18 20:27:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645216040000|2022-02-18 20:27:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645216050000|2022-02-18 20:27:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645216060000|2022-02-18 20:27:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645216070000|2022-02-18 20:27:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645216090000|2022-02-18 20:28:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645216110000|2022-02-18 20:28:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645216170000|2022-02-18 20:29:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645216180000|2022-02-18 20:29:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645216190000|2022-02-18 20:29:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645216200000|2022-02-18 20:30:00|19.92|19.72|19.91|19.71|19.93|19.73|19.9|19.7|7
1645216210000|2022-02-18 20:30:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645216220000|2022-02-18 20:30:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1645216230000|2022-02-18 20:30:30|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1645216260000|2022-02-18 20:31:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645216270000|2022-02-18 20:31:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645216280000|2022-02-18 20:31:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645216290000|2022-02-18 20:31:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645216300000|2022-02-18 20:31:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645216310000|2022-02-18 20:31:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645216320000|2022-02-18 20:32:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645216330000|2022-02-18 20:32:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645216340000|2022-02-18 20:32:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|13
1645216350000|2022-02-18 20:32:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645216360000|2022-02-18 20:32:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645216370000|2022-02-18 20:32:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1645216380000|2022-02-18 20:33:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1645216390000|2022-02-18 20:33:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645216400000|2022-02-18 20:33:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645216410000|2022-02-18 20:33:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645216420000|2022-02-18 20:33:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645216430000|2022-02-18 20:33:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1645216440000|2022-02-18 20:34:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645216450000|2022-02-18 20:34:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645216460000|2022-02-18 20:34:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645216470000|2022-02-18 20:34:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645216500000|2022-02-18 20:35:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645216510000|2022-02-18 20:35:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1645216520000|2022-02-18 20:35:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645216530000|2022-02-18 20:35:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645216540000|2022-02-18 20:35:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1645216560000|2022-02-18 20:36:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645216570000|2022-02-18 20:36:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645216580000|2022-02-18 20:36:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645216590000|2022-02-18 20:36:30|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|9
1645216600000|2022-02-18 20:36:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1645216610000|2022-02-18 20:36:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1645216620000|2022-02-18 20:37:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645216630000|2022-02-18 20:37:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645216670000|2022-02-18 20:37:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645216680000|2022-02-18 20:38:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645216690000|2022-02-18 20:38:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645216700000|2022-02-18 20:38:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645216730000|2022-02-18 20:38:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645216740000|2022-02-18 20:39:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645216770000|2022-02-18 20:39:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645216790000|2022-02-18 20:39:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645216810000|2022-02-18 20:40:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645216820000|2022-02-18 20:40:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645216830000|2022-02-18 20:40:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645216860000|2022-02-18 20:41:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1645216870000|2022-02-18 20:41:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645216880000|2022-02-18 20:41:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|11
1645216900000|2022-02-18 20:41:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645216910000|2022-02-18 20:41:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645216930000|2022-02-18 20:42:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645216940000|2022-02-18 20:42:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1645216950000|2022-02-18 20:42:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645216980000|2022-02-18 20:43:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645217010000|2022-02-18 20:43:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645217020000|2022-02-18 20:43:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645217030000|2022-02-18 20:43:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645217040000|2022-02-18 20:44:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1645217050000|2022-02-18 20:44:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645217060000|2022-02-18 20:44:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1645217070000|2022-02-18 20:44:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645217090000|2022-02-18 20:44:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645217100000|2022-02-18 20:45:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217120000|2022-02-18 20:45:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217140000|2022-02-18 20:45:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217150000|2022-02-18 20:45:50|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|6
1645217160000|2022-02-18 20:46:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217170000|2022-02-18 20:46:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217180000|2022-02-18 20:46:20|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1645217190000|2022-02-18 20:46:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645217210000|2022-02-18 20:46:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645217220000|2022-02-18 20:47:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645217230000|2022-02-18 20:47:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645217240000|2022-02-18 20:47:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645217280000|2022-02-18 20:48:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1645217300000|2022-02-18 20:48:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645217310000|2022-02-18 20:48:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645217340000|2022-02-18 20:49:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645217350000|2022-02-18 20:49:10|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|5
1645217360000|2022-02-18 20:49:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645217390000|2022-02-18 20:49:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645217400000|2022-02-18 20:50:00|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1645217410000|2022-02-18 20:50:10|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|5
1645217430000|2022-02-18 20:50:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645217450000|2022-02-18 20:50:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645217460000|2022-02-18 20:51:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645217480000|2022-02-18 20:51:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645217490000|2022-02-18 20:51:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645217500000|2022-02-18 20:51:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645217530000|2022-02-18 20:52:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645217540000|2022-02-18 20:52:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1645217550000|2022-02-18 20:52:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1645217630000|2022-02-18 20:53:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645217650000|2022-02-18 20:54:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645217660000|2022-02-18 20:54:20|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|4
1645217680000|2022-02-18 20:54:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645217720000|2022-02-18 20:55:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645217730000|2022-02-18 20:55:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645217740000|2022-02-18 20:55:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645217750000|2022-02-18 20:55:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645217760000|2022-02-18 20:56:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645217770000|2022-02-18 20:56:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645217800000|2022-02-18 20:56:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645217840000|2022-02-18 20:57:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645217850000|2022-02-18 20:57:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645217900000|2022-02-18 20:58:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645217920000|2022-02-18 20:58:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645217960000|2022-02-18 20:59:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645217980000|2022-02-18 20:59:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645217990000|2022-02-18 20:59:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645218000000|2022-02-18 21:00:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|5
1645218010000|2022-02-18 21:00:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645218020000|2022-02-18 21:00:20|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|5
1645218030000|2022-02-18 21:00:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645218040000|2022-02-18 21:00:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645218050000|2022-02-18 21:00:50|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|5
1645218060000|2022-02-18 21:01:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645218070000|2022-02-18 21:01:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|13
1645218080000|2022-02-18 21:01:20|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|10
1645218090000|2022-02-18 21:01:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645218100000|2022-02-18 21:01:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645218110000|2022-02-18 21:01:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645218120000|2022-02-18 21:02:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645218130000|2022-02-18 21:02:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645218150000|2022-02-18 21:02:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645218160000|2022-02-18 21:02:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645218170000|2022-02-18 21:02:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645218180000|2022-02-18 21:03:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645218190000|2022-02-18 21:03:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645218220000|2022-02-18 21:03:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645218230000|2022-02-18 21:03:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645218240000|2022-02-18 21:04:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645218260000|2022-02-18 21:04:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1645218270000|2022-02-18 21:04:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645218290000|2022-02-18 21:04:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218300000|2022-02-18 21:05:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645218310000|2022-02-18 21:05:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645218340000|2022-02-18 21:05:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218350000|2022-02-18 21:05:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645218360000|2022-02-18 21:06:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645218370000|2022-02-18 21:06:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645218380000|2022-02-18 21:06:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645218390000|2022-02-18 21:06:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1645218410000|2022-02-18 21:06:50|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|6
1645218420000|2022-02-18 21:07:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645218430000|2022-02-18 21:07:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645218440000|2022-02-18 21:07:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645218470000|2022-02-18 21:07:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645218480000|2022-02-18 21:08:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645218490000|2022-02-18 21:08:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1645218500000|2022-02-18 21:08:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645218510000|2022-02-18 21:08:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1645218520000|2022-02-18 21:08:40|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|4
1645218530000|2022-02-18 21:08:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645218540000|2022-02-18 21:09:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645218560000|2022-02-18 21:09:20|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|4
1645218570000|2022-02-18 21:09:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1645218600000|2022-02-18 21:10:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1645218610000|2022-02-18 21:10:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645218650000|2022-02-18 21:10:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645218660000|2022-02-18 21:11:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645218670000|2022-02-18 21:11:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645218700000|2022-02-18 21:11:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645218710000|2022-02-18 21:11:50|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1645218720000|2022-02-18 21:12:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645218790000|2022-02-18 21:13:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645218800000|2022-02-18 21:13:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645218810000|2022-02-18 21:13:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218820000|2022-02-18 21:13:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1645218830000|2022-02-18 21:13:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645218850000|2022-02-18 21:14:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645218860000|2022-02-18 21:14:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218900000|2022-02-18 21:15:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645218910000|2022-02-18 21:15:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218950000|2022-02-18 21:15:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645218960000|2022-02-18 21:16:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645218970000|2022-02-18 21:16:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645218980000|2022-02-18 21:16:20|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|7
1645218990000|2022-02-18 21:16:30|19.99|19.79|20.02|19.82|20.02|19.82|19.98|19.78|6
1645219000000|2022-02-18 21:16:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1645219010000|2022-02-18 21:16:50|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1645219020000|2022-02-18 21:17:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645219030000|2022-02-18 21:17:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645219050000|2022-02-18 21:17:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645219060000|2022-02-18 21:17:40|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|4
1645219100000|2022-02-18 21:18:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645219130000|2022-02-18 21:18:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645219140000|2022-02-18 21:19:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645219150000|2022-02-18 21:19:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645219160000|2022-02-18 21:19:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645219170000|2022-02-18 21:19:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645219180000|2022-02-18 21:19:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645219220000|2022-02-18 21:20:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645219230000|2022-02-18 21:20:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1645219240000|2022-02-18 21:20:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645219290000|2022-02-18 21:21:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645219300000|2022-02-18 21:21:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|12
1645219310000|2022-02-18 21:21:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1645219360000|2022-02-18 21:22:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645219370000|2022-02-18 21:22:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645219380000|2022-02-18 21:23:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645219400000|2022-02-18 21:23:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645219430000|2022-02-18 21:23:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645219490000|2022-02-18 21:24:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645219500000|2022-02-18 21:25:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645219520000|2022-02-18 21:25:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645219530000|2022-02-18 21:25:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645219540000|2022-02-18 21:25:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645219550000|2022-02-18 21:25:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645219560000|2022-02-18 21:26:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645219570000|2022-02-18 21:26:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645219600000|2022-02-18 21:26:40|20|19.8|20.02|19.82|20.02|19.82|20|19.8|3
1645219610000|2022-02-18 21:26:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645219630000|2022-02-18 21:27:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645219640000|2022-02-18 21:27:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645219650000|2022-02-18 21:27:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645219660000|2022-02-18 21:27:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645219670000|2022-02-18 21:27:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645219720000|2022-02-18 21:28:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645219730000|2022-02-18 21:28:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645219740000|2022-02-18 21:29:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645219760000|2022-02-18 21:29:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645219780000|2022-02-18 21:29:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645219800000|2022-02-18 21:30:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645219810000|2022-02-18 21:30:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645219840000|2022-02-18 21:30:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645219850000|2022-02-18 21:30:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645219860000|2022-02-18 21:31:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645219870000|2022-02-18 21:31:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645219880000|2022-02-18 21:31:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645219890000|2022-02-18 21:31:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645219910000|2022-02-18 21:31:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645219920000|2022-02-18 21:32:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645219960000|2022-02-18 21:32:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645219980000|2022-02-18 21:33:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645220000000|2022-02-18 21:33:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645220010000|2022-02-18 21:33:30|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645220030000|2022-02-18 21:33:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645220040000|2022-02-18 21:34:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645220050000|2022-02-18 21:34:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645220060000|2022-02-18 21:34:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645220070000|2022-02-18 21:34:30|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|4
1645220080000|2022-02-18 21:34:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645220090000|2022-02-18 21:34:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645220100000|2022-02-18 21:35:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645220120000|2022-02-18 21:35:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645220130000|2022-02-18 21:35:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645220180000|2022-02-18 21:36:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645220200000|2022-02-18 21:36:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645220230000|2022-02-18 21:37:10|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|6
1645220240000|2022-02-18 21:37:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645220250000|2022-02-18 21:37:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645220260000|2022-02-18 21:37:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645220270000|2022-02-18 21:37:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645220280000|2022-02-18 21:38:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645220290000|2022-02-18 21:38:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645220320000|2022-02-18 21:38:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645220330000|2022-02-18 21:38:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645220350000|2022-02-18 21:39:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645220380000|2022-02-18 21:39:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645220410000|2022-02-18 21:40:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645220430000|2022-02-18 21:40:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645220440000|2022-02-18 21:40:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645220450000|2022-02-18 21:40:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645220460000|2022-02-18 21:41:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645220470000|2022-02-18 21:41:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645220490000|2022-02-18 21:41:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645220520000|2022-02-18 21:42:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645220530000|2022-02-18 21:42:10|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|7
1645220540000|2022-02-18 21:42:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645220550000|2022-02-18 21:42:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645220560000|2022-02-18 21:42:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645257600000|2022-02-19 08:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645257650000|2022-02-19 08:00:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645257660000|2022-02-19 08:01:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645257740000|2022-02-19 08:02:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645257750000|2022-02-19 08:02:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645257760000|2022-02-19 08:02:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645257780000|2022-02-19 08:03:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645257800000|2022-02-19 08:03:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1645257900000|2022-02-19 08:05:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645257920000|2022-02-19 08:05:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645257930000|2022-02-19 08:05:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645257940000|2022-02-19 08:05:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645257950000|2022-02-19 08:05:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645258010000|2022-02-19 08:06:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258020000|2022-02-19 08:07:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645258300000|2022-02-19 08:11:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645258320000|2022-02-19 08:12:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1645258430000|2022-02-19 08:13:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645258440000|2022-02-19 08:14:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258450000|2022-02-19 08:14:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1645258460000|2022-02-19 08:14:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1645258510000|2022-02-19 08:15:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645258520000|2022-02-19 08:15:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258620000|2022-02-19 08:17:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645258650000|2022-02-19 08:17:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645258660000|2022-02-19 08:17:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645258670000|2022-02-19 08:17:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|4
1645258680000|2022-02-19 08:18:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1645258700000|2022-02-19 08:18:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645258720000|2022-02-19 08:18:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645258740000|2022-02-19 08:19:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645258750000|2022-02-19 08:19:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1645258760000|2022-02-19 08:19:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645258770000|2022-02-19 08:19:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258780000|2022-02-19 08:19:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1645258790000|2022-02-19 08:19:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1645258800000|2022-02-19 08:20:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645258810000|2022-02-19 08:20:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258880000|2022-02-19 08:21:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645258890000|2022-02-19 08:21:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645258900000|2022-02-19 08:21:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645258930000|2022-02-19 08:22:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645258940000|2022-02-19 08:22:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645258990000|2022-02-19 08:23:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645259010000|2022-02-19 08:23:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645259060000|2022-02-19 08:24:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645259080000|2022-02-19 08:24:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645259090000|2022-02-19 08:24:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645259100000|2022-02-19 08:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645259110000|2022-02-19 08:25:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645259120000|2022-02-19 08:25:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645259130000|2022-02-19 08:25:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1645259140000|2022-02-19 08:25:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645259150000|2022-02-19 08:25:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645259160000|2022-02-19 08:26:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645259170000|2022-02-19 08:26:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645259180000|2022-02-19 08:26:20|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|3
1645259190000|2022-02-19 08:26:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1645259200000|2022-02-19 08:26:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645259210000|2022-02-19 08:26:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645259230000|2022-02-19 08:27:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645259240000|2022-02-19 08:27:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645259250000|2022-02-19 08:27:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1645259260000|2022-02-19 08:27:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645259280000|2022-02-19 08:28:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645259400000|2022-02-19 08:30:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645259410000|2022-02-19 08:30:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1645259420000|2022-02-19 08:30:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645259460000|2022-02-19 08:31:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645259470000|2022-02-19 08:31:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645259480000|2022-02-19 08:31:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1645259490000|2022-02-19 08:31:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1645259520000|2022-02-19 08:32:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645259560000|2022-02-19 08:32:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645259570000|2022-02-19 08:32:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645259580000|2022-02-19 08:33:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645259640000|2022-02-19 08:34:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645259660000|2022-02-19 08:34:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1645259670000|2022-02-19 08:34:30|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|5
1645259680000|2022-02-19 08:34:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645259700000|2022-02-19 08:35:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645259710000|2022-02-19 08:35:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645259740000|2022-02-19 08:35:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645259750000|2022-02-19 08:35:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645259770000|2022-02-19 08:36:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645259780000|2022-02-19 08:36:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645259790000|2022-02-19 08:36:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645259800000|2022-02-19 08:36:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645259810000|2022-02-19 08:36:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645259820000|2022-02-19 08:37:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1645259830000|2022-02-19 08:37:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645259840000|2022-02-19 08:37:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645259850000|2022-02-19 08:37:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645259860000|2022-02-19 08:37:40|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|6
1645259870000|2022-02-19 08:37:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645259880000|2022-02-19 08:38:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645259890000|2022-02-19 08:38:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645259900000|2022-02-19 08:38:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645259910000|2022-02-19 08:38:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645259930000|2022-02-19 08:38:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645259940000|2022-02-19 08:39:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1645259970000|2022-02-19 08:39:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645259980000|2022-02-19 08:39:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|15
1645259990000|2022-02-19 08:39:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645260010000|2022-02-19 08:40:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260040000|2022-02-19 08:40:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645260050000|2022-02-19 08:40:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645260060000|2022-02-19 08:41:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260080000|2022-02-19 08:41:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645260090000|2022-02-19 08:41:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645260120000|2022-02-19 08:42:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1645260140000|2022-02-19 08:42:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645260150000|2022-02-19 08:42:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645260190000|2022-02-19 08:43:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645260200000|2022-02-19 08:43:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260210000|2022-02-19 08:43:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645260240000|2022-02-19 08:44:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645260260000|2022-02-19 08:44:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645260270000|2022-02-19 08:44:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645260280000|2022-02-19 08:44:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260300000|2022-02-19 08:45:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1645260310000|2022-02-19 08:45:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1645260320000|2022-02-19 08:45:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645260340000|2022-02-19 08:45:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260350000|2022-02-19 08:45:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645260370000|2022-02-19 08:46:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1645260400000|2022-02-19 08:46:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645260440000|2022-02-19 08:47:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645260470000|2022-02-19 08:47:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645260480000|2022-02-19 08:48:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645260490000|2022-02-19 08:48:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645260500000|2022-02-19 08:48:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645260510000|2022-02-19 08:48:30|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|7
1645260520000|2022-02-19 08:48:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645260530000|2022-02-19 08:48:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645260540000|2022-02-19 08:49:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645260550000|2022-02-19 08:49:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645260560000|2022-02-19 08:49:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645260590000|2022-02-19 08:49:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1645260600000|2022-02-19 08:50:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645260610000|2022-02-19 08:50:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1645260630000|2022-02-19 08:50:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1645260640000|2022-02-19 08:50:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645260650000|2022-02-19 08:50:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645260680000|2022-02-19 08:51:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645260690000|2022-02-19 08:51:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1645260700000|2022-02-19 08:51:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645260720000|2022-02-19 08:52:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|6
1645260730000|2022-02-19 08:52:10|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1645260740000|2022-02-19 08:52:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645260750000|2022-02-19 08:52:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645260760000|2022-02-19 08:52:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645260770000|2022-02-19 08:52:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645260780000|2022-02-19 08:53:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1645260800000|2022-02-19 08:53:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645260820000|2022-02-19 08:53:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645260830000|2022-02-19 08:53:50|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|5
1645260840000|2022-02-19 08:54:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|8
1645260850000|2022-02-19 08:54:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645260860000|2022-02-19 08:54:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645260870000|2022-02-19 08:54:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645260890000|2022-02-19 08:54:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645260900000|2022-02-19 08:55:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645260910000|2022-02-19 08:55:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645260920000|2022-02-19 08:55:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645260940000|2022-02-19 08:55:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1645260960000|2022-02-19 08:56:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1645260970000|2022-02-19 08:56:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645261000000|2022-02-19 08:56:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645261010000|2022-02-19 08:56:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1645261020000|2022-02-19 08:57:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1645261030000|2022-02-19 08:57:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1645261040000|2022-02-19 08:57:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645261060000|2022-02-19 08:57:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645261070000|2022-02-19 08:57:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645261080000|2022-02-19 08:58:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645261110000|2022-02-19 08:58:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645261140000|2022-02-19 08:59:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645261150000|2022-02-19 08:59:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645261190000|2022-02-19 08:59:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645261200000|2022-02-19 09:00:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|6
1645261210000|2022-02-19 09:00:10|20.45|20.25|20.44|20.24|20.45|20.25|20.43|20.23|8
1645261220000|2022-02-19 09:00:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1645261230000|2022-02-19 09:00:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645261240000|2022-02-19 09:00:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645261250000|2022-02-19 09:00:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645261260000|2022-02-19 09:01:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645261270000|2022-02-19 09:01:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645261280000|2022-02-19 09:01:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1645261300000|2022-02-19 09:01:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645261310000|2022-02-19 09:01:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645261320000|2022-02-19 09:02:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645261340000|2022-02-19 09:02:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645261350000|2022-02-19 09:02:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1645261360000|2022-02-19 09:02:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645261370000|2022-02-19 09:02:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1645261380000|2022-02-19 09:03:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|6
1645261390000|2022-02-19 09:03:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645261410000|2022-02-19 09:03:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1645261430000|2022-02-19 09:03:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1645261440000|2022-02-19 09:04:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645261450000|2022-02-19 09:04:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645261470000|2022-02-19 09:04:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645261480000|2022-02-19 09:04:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1645261490000|2022-02-19 09:04:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645261500000|2022-02-19 09:05:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645261510000|2022-02-19 09:05:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645261540000|2022-02-19 09:05:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645261570000|2022-02-19 09:06:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1645261610000|2022-02-19 09:06:50|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|3
1645261620000|2022-02-19 09:07:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645261670000|2022-02-19 09:07:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645261690000|2022-02-19 09:08:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645261730000|2022-02-19 09:08:50|20.41|20.21|20.39|20.19|20.42|20.22|20.39|20.19|7
1645261740000|2022-02-19 09:09:00|20.38|20.18|20.35|20.15|20.38|20.18|20.34|20.14|6
1645261750000|2022-02-19 09:09:10|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|6
1645261760000|2022-02-19 09:09:20|20.34|20.14|20.42|20.22|20.43|20.23|20.34|20.14|10
1645261770000|2022-02-19 09:09:30|20.43|20.23|20.43|20.23|20.45|20.25|20.42|20.22|11
1645261780000|2022-02-19 09:09:40|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|3
1645261790000|2022-02-19 09:09:50|20.39|20.19|20.34|20.14|20.39|20.19|20.34|20.14|7
1645261800000|2022-02-19 09:10:00|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|7
1645261810000|2022-02-19 09:10:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645261820000|2022-02-19 09:10:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645261830000|2022-02-19 09:10:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645261840000|2022-02-19 09:10:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645261850000|2022-02-19 09:10:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645261860000|2022-02-19 09:11:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645261880000|2022-02-19 09:11:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1645261910000|2022-02-19 09:11:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645261920000|2022-02-19 09:12:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645261930000|2022-02-19 09:12:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|9
1645261940000|2022-02-19 09:12:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645261950000|2022-02-19 09:12:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645261960000|2022-02-19 09:12:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645261970000|2022-02-19 09:12:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645261980000|2022-02-19 09:13:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645262000000|2022-02-19 09:13:20|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|3
1645262010000|2022-02-19 09:13:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262020000|2022-02-19 09:13:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645262030000|2022-02-19 09:13:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262040000|2022-02-19 09:14:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645262050000|2022-02-19 09:14:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262090000|2022-02-19 09:14:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645262110000|2022-02-19 09:15:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645262120000|2022-02-19 09:15:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645262130000|2022-02-19 09:15:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645262140000|2022-02-19 09:15:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645262150000|2022-02-19 09:15:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645262170000|2022-02-19 09:16:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645262250000|2022-02-19 09:17:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645262260000|2022-02-19 09:17:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645262280000|2022-02-19 09:18:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645262290000|2022-02-19 09:18:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645262300000|2022-02-19 09:18:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645262310000|2022-02-19 09:18:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645262320000|2022-02-19 09:18:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645262330000|2022-02-19 09:18:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645262340000|2022-02-19 09:19:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645262370000|2022-02-19 09:19:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645262380000|2022-02-19 09:19:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645262410000|2022-02-19 09:20:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645262430000|2022-02-19 09:20:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645262440000|2022-02-19 09:20:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645262450000|2022-02-19 09:20:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645262460000|2022-02-19 09:21:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645262470000|2022-02-19 09:21:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1645262590000|2022-02-19 09:23:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645262610000|2022-02-19 09:23:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645262640000|2022-02-19 09:24:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645262660000|2022-02-19 09:24:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645262670000|2022-02-19 09:24:30|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|6
1645262680000|2022-02-19 09:24:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262690000|2022-02-19 09:24:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645262700000|2022-02-19 09:25:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262710000|2022-02-19 09:25:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645262800000|2022-02-19 09:26:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645262960000|2022-02-19 09:29:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645262970000|2022-02-19 09:29:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645262980000|2022-02-19 09:29:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645262990000|2022-02-19 09:29:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645263000000|2022-02-19 09:30:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645263020000|2022-02-19 09:30:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645263030000|2022-02-19 09:30:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645263040000|2022-02-19 09:30:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645263200000|2022-02-19 09:33:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645263210000|2022-02-19 09:33:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645263280000|2022-02-19 09:34:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1645263290000|2022-02-19 09:34:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1645263310000|2022-02-19 09:35:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645263320000|2022-02-19 09:35:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645263330000|2022-02-19 09:35:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645263340000|2022-02-19 09:35:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645263360000|2022-02-19 09:36:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645263370000|2022-02-19 09:36:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645263390000|2022-02-19 09:36:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645263400000|2022-02-19 09:36:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645263410000|2022-02-19 09:36:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645263420000|2022-02-19 09:37:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|12
1645263450000|2022-02-19 09:37:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645263470000|2022-02-19 09:37:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645263480000|2022-02-19 09:38:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645263490000|2022-02-19 09:38:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|10
1645263500000|2022-02-19 09:38:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645263520000|2022-02-19 09:38:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645263530000|2022-02-19 09:38:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645263540000|2022-02-19 09:39:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645263590000|2022-02-19 09:39:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1645263710000|2022-02-19 09:41:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645263750000|2022-02-19 09:42:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645263760000|2022-02-19 09:42:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1645263790000|2022-02-19 09:43:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645263800000|2022-02-19 09:43:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645263810000|2022-02-19 09:43:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645263820000|2022-02-19 09:43:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645263830000|2022-02-19 09:43:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645263840000|2022-02-19 09:44:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645263900000|2022-02-19 09:45:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645263930000|2022-02-19 09:45:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645263940000|2022-02-19 09:45:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645263990000|2022-02-19 09:46:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645264120000|2022-02-19 09:48:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645264130000|2022-02-19 09:48:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1645264150000|2022-02-19 09:49:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645264230000|2022-02-19 09:50:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1645264240000|2022-02-19 09:50:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645264280000|2022-02-19 09:51:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645264290000|2022-02-19 09:51:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645264310000|2022-02-19 09:51:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645264320000|2022-02-19 09:52:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645264330000|2022-02-19 09:52:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1645264340000|2022-02-19 09:52:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645264360000|2022-02-19 09:52:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645264370000|2022-02-19 09:52:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1645264400000|2022-02-19 09:53:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645264430000|2022-02-19 09:53:50|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|6
1645264440000|2022-02-19 09:54:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645264450000|2022-02-19 09:54:10|20.26|20.06|20.25|20.05|20.26|20.06|20.24|20.04|4
1645264460000|2022-02-19 09:54:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1645264470000|2022-02-19 09:54:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645264480000|2022-02-19 09:54:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1645264500000|2022-02-19 09:55:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645264510000|2022-02-19 09:55:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645264520000|2022-02-19 09:55:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645264530000|2022-02-19 09:55:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645264720000|2022-02-19 09:58:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645264750000|2022-02-19 09:59:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645264780000|2022-02-19 09:59:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645264790000|2022-02-19 09:59:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645264800000|2022-02-19 10:00:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1645264810000|2022-02-19 10:00:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645264820000|2022-02-19 10:00:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645264830000|2022-02-19 10:00:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645264840000|2022-02-19 10:00:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645264860000|2022-02-19 10:01:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645264870000|2022-02-19 10:01:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645264920000|2022-02-19 10:02:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645264930000|2022-02-19 10:02:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645265070000|2022-02-19 10:04:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645265080000|2022-02-19 10:04:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645265150000|2022-02-19 10:05:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645265190000|2022-02-19 10:06:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645265220000|2022-02-19 10:07:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645265280000|2022-02-19 10:08:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645265320000|2022-02-19 10:08:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1645265330000|2022-02-19 10:08:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645265350000|2022-02-19 10:09:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645265360000|2022-02-19 10:09:20|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|3
1645265370000|2022-02-19 10:09:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645265390000|2022-02-19 10:09:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1645265400000|2022-02-19 10:10:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1645265410000|2022-02-19 10:10:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645265420000|2022-02-19 10:10:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645265430000|2022-02-19 10:10:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1645265520000|2022-02-19 10:12:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645265560000|2022-02-19 10:12:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645265600000|2022-02-19 10:13:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645265640000|2022-02-19 10:14:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645265680000|2022-02-19 10:14:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645265700000|2022-02-19 10:15:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645265740000|2022-02-19 10:15:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645265750000|2022-02-19 10:15:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1645265840000|2022-02-19 10:17:20|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|3
1645265850000|2022-02-19 10:17:30|20.22|20.02|20.2|20|20.22|20.02|20.2|20|5
1645265900000|2022-02-19 10:18:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645265930000|2022-02-19 10:18:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1645265940000|2022-02-19 10:19:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1645265950000|2022-02-19 10:19:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1645265960000|2022-02-19 10:19:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645265980000|2022-02-19 10:19:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1645266030000|2022-02-19 10:20:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1645266050000|2022-02-19 10:20:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1645266060000|2022-02-19 10:21:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645266070000|2022-02-19 10:21:10|20.16|19.96|20.14|19.94|20.17|19.97|20.14|19.94|5
1645266080000|2022-02-19 10:21:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645266090000|2022-02-19 10:21:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1645266100000|2022-02-19 10:21:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1645266110000|2022-02-19 10:21:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645266120000|2022-02-19 10:22:00|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|4
1645266130000|2022-02-19 10:22:10|20.11|19.91|20.12|19.92|20.13|19.93|20.1|19.9|8
1645266140000|2022-02-19 10:22:20|20.13|19.93|20.14|19.94|20.15|19.95|20.13|19.93|8
1645266150000|2022-02-19 10:22:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645266170000|2022-02-19 10:22:50|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|4
1645266180000|2022-02-19 10:23:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1645266190000|2022-02-19 10:23:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1645266200000|2022-02-19 10:23:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|8
1645266210000|2022-02-19 10:23:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645266220000|2022-02-19 10:23:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1645266240000|2022-02-19 10:24:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645266260000|2022-02-19 10:24:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645266280000|2022-02-19 10:24:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1645266290000|2022-02-19 10:24:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645266300000|2022-02-19 10:25:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1645266320000|2022-02-19 10:25:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645266340000|2022-02-19 10:25:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1645266370000|2022-02-19 10:26:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1645266380000|2022-02-19 10:26:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645266390000|2022-02-19 10:26:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645266400000|2022-02-19 10:26:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1645266450000|2022-02-19 10:27:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645266480000|2022-02-19 10:28:00|20.12|19.92|20.1|19.9|20.13|19.93|20.1|19.9|5
1645266490000|2022-02-19 10:28:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645266500000|2022-02-19 10:28:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645266510000|2022-02-19 10:28:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645266530000|2022-02-19 10:28:50|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1645266540000|2022-02-19 10:29:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645266560000|2022-02-19 10:29:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645266570000|2022-02-19 10:29:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645266600000|2022-02-19 10:30:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1645266610000|2022-02-19 10:30:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1645266620000|2022-02-19 10:30:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645266630000|2022-02-19 10:30:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645266650000|2022-02-19 10:30:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645266670000|2022-02-19 10:31:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645266690000|2022-02-19 10:31:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1645266700000|2022-02-19 10:31:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645266710000|2022-02-19 10:31:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1645266750000|2022-02-19 10:32:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645266790000|2022-02-19 10:33:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645266810000|2022-02-19 10:33:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1645266820000|2022-02-19 10:33:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645266840000|2022-02-19 10:34:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645266850000|2022-02-19 10:34:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645266860000|2022-02-19 10:34:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1645266870000|2022-02-19 10:34:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645266900000|2022-02-19 10:35:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1645266910000|2022-02-19 10:35:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645266920000|2022-02-19 10:35:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645266930000|2022-02-19 10:35:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645266940000|2022-02-19 10:35:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645266950000|2022-02-19 10:35:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645266970000|2022-02-19 10:36:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645266980000|2022-02-19 10:36:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645267090000|2022-02-19 10:38:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645267190000|2022-02-19 10:39:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1645267200000|2022-02-19 10:40:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645267210000|2022-02-19 10:40:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645267220000|2022-02-19 10:40:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645267250000|2022-02-19 10:40:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645267280000|2022-02-19 10:41:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645267290000|2022-02-19 10:41:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645267300000|2022-02-19 10:41:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645267320000|2022-02-19 10:42:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645267330000|2022-02-19 10:42:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645267340000|2022-02-19 10:42:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645267350000|2022-02-19 10:42:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645267360000|2022-02-19 10:42:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645267370000|2022-02-19 10:42:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645267380000|2022-02-19 10:43:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645267410000|2022-02-19 10:43:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645267420000|2022-02-19 10:43:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645267480000|2022-02-19 10:44:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645267500000|2022-02-19 10:45:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645267530000|2022-02-19 10:45:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645267540000|2022-02-19 10:45:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1645267560000|2022-02-19 10:46:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645267620000|2022-02-19 10:47:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1645267630000|2022-02-19 10:47:10|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|3
1645267640000|2022-02-19 10:47:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645267670000|2022-02-19 10:47:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645267680000|2022-02-19 10:48:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645267700000|2022-02-19 10:48:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645267710000|2022-02-19 10:48:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645267720000|2022-02-19 10:48:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645267730000|2022-02-19 10:48:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645267740000|2022-02-19 10:49:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645267760000|2022-02-19 10:49:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645267770000|2022-02-19 10:49:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645267780000|2022-02-19 10:49:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645267790000|2022-02-19 10:49:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1645267800000|2022-02-19 10:50:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1645267810000|2022-02-19 10:50:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|9
1645267820000|2022-02-19 10:50:20|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|9
1645267830000|2022-02-19 10:50:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645267840000|2022-02-19 10:50:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645267870000|2022-02-19 10:51:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645267880000|2022-02-19 10:51:20|20.11|19.91|20.09|19.89|20.11|19.91|20.09|19.89|5
1645267890000|2022-02-19 10:51:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645267900000|2022-02-19 10:51:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645267930000|2022-02-19 10:52:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645267950000|2022-02-19 10:52:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645268040000|2022-02-19 10:54:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645268070000|2022-02-19 10:54:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645268110000|2022-02-19 10:55:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645268120000|2022-02-19 10:55:20|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|5
1645268130000|2022-02-19 10:55:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268140000|2022-02-19 10:55:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645268150000|2022-02-19 10:55:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1645268160000|2022-02-19 10:56:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645268170000|2022-02-19 10:56:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268180000|2022-02-19 10:56:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645268190000|2022-02-19 10:56:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268210000|2022-02-19 10:56:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645268230000|2022-02-19 10:57:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268240000|2022-02-19 10:57:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1645268250000|2022-02-19 10:57:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|7
1645268260000|2022-02-19 10:57:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1645268280000|2022-02-19 10:58:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1645268290000|2022-02-19 10:58:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645268320000|2022-02-19 10:58:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268330000|2022-02-19 10:58:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1645268350000|2022-02-19 10:59:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268410000|2022-02-19 11:00:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645268440000|2022-02-19 11:00:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645268470000|2022-02-19 11:01:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645268490000|2022-02-19 11:01:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645268500000|2022-02-19 11:01:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645268510000|2022-02-19 11:01:50|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|5
1645268520000|2022-02-19 11:02:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1645268530000|2022-02-19 11:02:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645268550000|2022-02-19 11:02:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1645268560000|2022-02-19 11:02:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1645268590000|2022-02-19 11:03:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645268600000|2022-02-19 11:03:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1645268610000|2022-02-19 11:03:30|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|3
1645268620000|2022-02-19 11:03:40|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|3
1645268640000|2022-02-19 11:04:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|7
1645268650000|2022-02-19 11:04:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645268680000|2022-02-19 11:04:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645268690000|2022-02-19 11:04:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1645268700000|2022-02-19 11:05:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645268720000|2022-02-19 11:05:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1645268760000|2022-02-19 11:06:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645268820000|2022-02-19 11:07:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1645268830000|2022-02-19 11:07:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645268860000|2022-02-19 11:07:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268900000|2022-02-19 11:08:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645268910000|2022-02-19 11:08:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645268920000|2022-02-19 11:08:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645268930000|2022-02-19 11:08:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1645268940000|2022-02-19 11:09:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645269010000|2022-02-19 11:10:10|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1645269110000|2022-02-19 11:11:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1645269130000|2022-02-19 11:12:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1645269140000|2022-02-19 11:12:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645269170000|2022-02-19 11:12:50|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|3
1645269180000|2022-02-19 11:13:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645269190000|2022-02-19 11:13:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645269200000|2022-02-19 11:13:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645269210000|2022-02-19 11:13:30|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|5
1645269240000|2022-02-19 11:14:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645269250000|2022-02-19 11:14:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645269280000|2022-02-19 11:14:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645269300000|2022-02-19 11:15:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645269320000|2022-02-19 11:15:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645269330000|2022-02-19 11:15:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645269350000|2022-02-19 11:15:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645269410000|2022-02-19 11:16:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645269430000|2022-02-19 11:17:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|11
1645269480000|2022-02-19 11:18:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645269520000|2022-02-19 11:18:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645269560000|2022-02-19 11:19:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645269600000|2022-02-19 11:20:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645269630000|2022-02-19 11:20:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645269640000|2022-02-19 11:20:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645269660000|2022-02-19 11:21:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645269750000|2022-02-19 11:22:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645269780000|2022-02-19 11:23:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645269810000|2022-02-19 11:23:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645269840000|2022-02-19 11:24:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645269850000|2022-02-19 11:24:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645269860000|2022-02-19 11:24:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645269880000|2022-02-19 11:24:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645269910000|2022-02-19 11:25:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645269970000|2022-02-19 11:26:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645269980000|2022-02-19 11:26:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1645269990000|2022-02-19 11:26:30|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|12
1645270000000|2022-02-19 11:26:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645270010000|2022-02-19 11:26:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645270020000|2022-02-19 11:27:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645270030000|2022-02-19 11:27:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645270040000|2022-02-19 11:27:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645270050000|2022-02-19 11:27:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645270120000|2022-02-19 11:28:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|13
1645270130000|2022-02-19 11:28:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645270150000|2022-02-19 11:29:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645270170000|2022-02-19 11:29:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645270180000|2022-02-19 11:29:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645270210000|2022-02-19 11:30:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645270220000|2022-02-19 11:30:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645270240000|2022-02-19 11:30:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1645270250000|2022-02-19 11:30:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645270270000|2022-02-19 11:31:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645270290000|2022-02-19 11:31:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645270350000|2022-02-19 11:32:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645270360000|2022-02-19 11:32:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645270370000|2022-02-19 11:32:50|19.95|19.75|19.92|19.72|19.95|19.75|19.92|19.72|12
1645270380000|2022-02-19 11:33:00|19.93|19.73|19.94|19.74|19.94|19.74|19.92|19.72|12
1645270390000|2022-02-19 11:33:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1645270400000|2022-02-19 11:33:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645270410000|2022-02-19 11:33:30|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|3
1645270420000|2022-02-19 11:33:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645270430000|2022-02-19 11:33:50|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1645270440000|2022-02-19 11:34:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1645270450000|2022-02-19 11:34:10|19.87|19.67|19.87|19.67|19.87|19.67|19.85|19.65|9
1645270460000|2022-02-19 11:34:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1645270470000|2022-02-19 11:34:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645270480000|2022-02-19 11:34:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645270490000|2022-02-19 11:34:50|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1645270500000|2022-02-19 11:35:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645270510000|2022-02-19 11:35:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1645270520000|2022-02-19 11:35:20|19.87|19.67|19.87|19.67|19.87|19.67|19.85|19.65|5
1645270530000|2022-02-19 11:35:30|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|4
1645270540000|2022-02-19 11:35:40|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1645270550000|2022-02-19 11:35:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645270560000|2022-02-19 11:36:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|7
1645270570000|2022-02-19 11:36:10|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1645270580000|2022-02-19 11:36:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1645270600000|2022-02-19 11:36:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645270610000|2022-02-19 11:36:50|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|7
1645270620000|2022-02-19 11:37:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1645270630000|2022-02-19 11:37:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1645270640000|2022-02-19 11:37:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645270650000|2022-02-19 11:37:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645270680000|2022-02-19 11:38:00|19.87|19.67|19.91|19.71|19.91|19.71|19.87|19.67|7
1645270690000|2022-02-19 11:38:10|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|9
1645270700000|2022-02-19 11:38:20|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|5
1645270710000|2022-02-19 11:38:30|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1645270720000|2022-02-19 11:38:40|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|4
1645270730000|2022-02-19 11:38:50|19.9|19.7|19.92|19.72|19.92|19.72|19.89|19.69|15
1645270740000|2022-02-19 11:39:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645270750000|2022-02-19 11:39:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|13
1645270760000|2022-02-19 11:39:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645270770000|2022-02-19 11:39:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645270780000|2022-02-19 11:39:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645270800000|2022-02-19 11:40:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645270810000|2022-02-19 11:40:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645270820000|2022-02-19 11:40:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645270850000|2022-02-19 11:40:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645270860000|2022-02-19 11:41:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645270870000|2022-02-19 11:41:10|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|5
1645270880000|2022-02-19 11:41:20|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|10
1645270890000|2022-02-19 11:41:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645270900000|2022-02-19 11:41:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645270910000|2022-02-19 11:41:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1645270920000|2022-02-19 11:42:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645270930000|2022-02-19 11:42:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645270940000|2022-02-19 11:42:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645270950000|2022-02-19 11:42:30|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1645270960000|2022-02-19 11:42:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645270970000|2022-02-19 11:42:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645270980000|2022-02-19 11:43:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1645270990000|2022-02-19 11:43:10|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1645271000000|2022-02-19 11:43:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645271010000|2022-02-19 11:43:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645271020000|2022-02-19 11:43:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1645271030000|2022-02-19 11:43:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645271050000|2022-02-19 11:44:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645271070000|2022-02-19 11:44:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|12
1645271080000|2022-02-19 11:44:40|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1645271090000|2022-02-19 11:44:50|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1645271100000|2022-02-19 11:45:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645271120000|2022-02-19 11:45:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645271130000|2022-02-19 11:45:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645271140000|2022-02-19 11:45:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645271160000|2022-02-19 11:46:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271170000|2022-02-19 11:46:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645271190000|2022-02-19 11:46:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645271200000|2022-02-19 11:46:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645271210000|2022-02-19 11:46:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645271220000|2022-02-19 11:47:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645271230000|2022-02-19 11:47:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1645271240000|2022-02-19 11:47:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1645271250000|2022-02-19 11:47:30|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|5
1645271260000|2022-02-19 11:47:40|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|5
1645271270000|2022-02-19 11:47:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645271280000|2022-02-19 11:48:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645271290000|2022-02-19 11:48:10|19.94|19.74|19.92|19.72|19.94|19.74|19.91|19.71|7
1645271300000|2022-02-19 11:48:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271310000|2022-02-19 11:48:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645271320000|2022-02-19 11:48:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645271340000|2022-02-19 11:49:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645271350000|2022-02-19 11:49:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645271360000|2022-02-19 11:49:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645271370000|2022-02-19 11:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271380000|2022-02-19 11:49:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645271390000|2022-02-19 11:49:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645271400000|2022-02-19 11:50:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271410000|2022-02-19 11:50:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645271420000|2022-02-19 11:50:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|12
1645271480000|2022-02-19 11:51:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645271490000|2022-02-19 11:51:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645271510000|2022-02-19 11:51:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645271520000|2022-02-19 11:52:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645271530000|2022-02-19 11:52:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645271550000|2022-02-19 11:52:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271560000|2022-02-19 11:52:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645271570000|2022-02-19 11:52:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645271580000|2022-02-19 11:53:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271590000|2022-02-19 11:53:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645271600000|2022-02-19 11:53:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645271630000|2022-02-19 11:53:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645271650000|2022-02-19 11:54:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|11
1645271660000|2022-02-19 11:54:20|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|5
1645271670000|2022-02-19 11:54:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645271710000|2022-02-19 11:55:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645271740000|2022-02-19 11:55:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645271750000|2022-02-19 11:55:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645271780000|2022-02-19 11:56:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645271790000|2022-02-19 11:56:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645271800000|2022-02-19 11:56:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645271810000|2022-02-19 11:56:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645271830000|2022-02-19 11:57:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645271840000|2022-02-19 11:57:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645271850000|2022-02-19 11:57:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645271860000|2022-02-19 11:57:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1645271870000|2022-02-19 11:57:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645271880000|2022-02-19 11:58:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645271890000|2022-02-19 11:58:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645271900000|2022-02-19 11:58:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1645271910000|2022-02-19 11:58:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1645271920000|2022-02-19 11:58:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645271930000|2022-02-19 11:58:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645271940000|2022-02-19 11:59:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645271950000|2022-02-19 11:59:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645271960000|2022-02-19 11:59:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645271970000|2022-02-19 11:59:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645271980000|2022-02-19 11:59:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272010000|2022-02-19 12:00:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645272020000|2022-02-19 12:00:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645272040000|2022-02-19 12:00:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645272120000|2022-02-19 12:02:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645272130000|2022-02-19 12:02:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272140000|2022-02-19 12:02:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645272150000|2022-02-19 12:02:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645272180000|2022-02-19 12:03:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645272190000|2022-02-19 12:03:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645272200000|2022-02-19 12:03:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645272270000|2022-02-19 12:04:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1645272280000|2022-02-19 12:04:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1645272290000|2022-02-19 12:04:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645272300000|2022-02-19 12:05:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645272320000|2022-02-19 12:05:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645272330000|2022-02-19 12:05:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645272340000|2022-02-19 12:05:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645272350000|2022-02-19 12:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645272360000|2022-02-19 12:06:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645272390000|2022-02-19 12:06:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645272430000|2022-02-19 12:07:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645272440000|2022-02-19 12:07:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645272450000|2022-02-19 12:07:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1645272460000|2022-02-19 12:07:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645272480000|2022-02-19 12:08:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1645272490000|2022-02-19 12:08:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645272510000|2022-02-19 12:08:30|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|5
1645272520000|2022-02-19 12:08:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645272530000|2022-02-19 12:08:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645272540000|2022-02-19 12:09:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645272550000|2022-02-19 12:09:10|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|5
1645272570000|2022-02-19 12:09:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645272580000|2022-02-19 12:09:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645272590000|2022-02-19 12:09:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1645272610000|2022-02-19 12:10:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1645272640000|2022-02-19 12:10:40|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1645272650000|2022-02-19 12:10:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645272660000|2022-02-19 12:11:00|19.91|19.71|19.93|19.73|19.94|19.74|19.91|19.71|5
1645272670000|2022-02-19 12:11:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645272680000|2022-02-19 12:11:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645272690000|2022-02-19 12:11:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272700000|2022-02-19 12:11:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645272710000|2022-02-19 12:11:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645272720000|2022-02-19 12:12:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272760000|2022-02-19 12:12:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645272770000|2022-02-19 12:12:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645272790000|2022-02-19 12:13:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1645272810000|2022-02-19 12:13:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645272830000|2022-02-19 12:13:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272840000|2022-02-19 12:14:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645272850000|2022-02-19 12:14:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645272870000|2022-02-19 12:14:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645272880000|2022-02-19 12:14:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645272930000|2022-02-19 12:15:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645272940000|2022-02-19 12:15:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645272970000|2022-02-19 12:16:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645272980000|2022-02-19 12:16:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645273000000|2022-02-19 12:16:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645273010000|2022-02-19 12:16:50|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|3
1645273020000|2022-02-19 12:17:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1645273030000|2022-02-19 12:17:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1645273040000|2022-02-19 12:17:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1645273050000|2022-02-19 12:17:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645273060000|2022-02-19 12:17:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645273070000|2022-02-19 12:17:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645273080000|2022-02-19 12:18:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645273100000|2022-02-19 12:18:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645273110000|2022-02-19 12:18:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645273140000|2022-02-19 12:19:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645273150000|2022-02-19 12:19:10|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|5
1645273160000|2022-02-19 12:19:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645273180000|2022-02-19 12:19:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645273190000|2022-02-19 12:19:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|13
1645273200000|2022-02-19 12:20:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645273210000|2022-02-19 12:20:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645273220000|2022-02-19 12:20:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645273230000|2022-02-19 12:20:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645273290000|2022-02-19 12:21:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645273300000|2022-02-19 12:21:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645273320000|2022-02-19 12:22:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645273330000|2022-02-19 12:22:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645273340000|2022-02-19 12:22:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645273360000|2022-02-19 12:22:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645273380000|2022-02-19 12:23:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645273390000|2022-02-19 12:23:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645273400000|2022-02-19 12:23:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645273410000|2022-02-19 12:23:30|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|6
1645273430000|2022-02-19 12:23:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645273440000|2022-02-19 12:24:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1645273450000|2022-02-19 12:24:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645273460000|2022-02-19 12:24:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645273500000|2022-02-19 12:25:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645273510000|2022-02-19 12:25:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645273520000|2022-02-19 12:25:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645273530000|2022-02-19 12:25:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645273580000|2022-02-19 12:26:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645273690000|2022-02-19 12:28:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645273710000|2022-02-19 12:28:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645273720000|2022-02-19 12:28:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645273730000|2022-02-19 12:28:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645273740000|2022-02-19 12:29:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645273750000|2022-02-19 12:29:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645273770000|2022-02-19 12:29:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645273800000|2022-02-19 12:30:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645273820000|2022-02-19 12:30:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1645273860000|2022-02-19 12:31:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645273870000|2022-02-19 12:31:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645273890000|2022-02-19 12:31:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645273900000|2022-02-19 12:31:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645273910000|2022-02-19 12:31:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645273930000|2022-02-19 12:32:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645273940000|2022-02-19 12:32:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645273950000|2022-02-19 12:32:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645273960000|2022-02-19 12:32:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645273980000|2022-02-19 12:33:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645274000000|2022-02-19 12:33:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645274020000|2022-02-19 12:33:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645274030000|2022-02-19 12:33:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645274050000|2022-02-19 12:34:10|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1645274060000|2022-02-19 12:34:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645274070000|2022-02-19 12:34:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1645274080000|2022-02-19 12:34:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645274090000|2022-02-19 12:34:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645274130000|2022-02-19 12:35:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645274140000|2022-02-19 12:35:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1645274160000|2022-02-19 12:36:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645274170000|2022-02-19 12:36:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645274180000|2022-02-19 12:36:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645274190000|2022-02-19 12:36:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645274210000|2022-02-19 12:36:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645274230000|2022-02-19 12:37:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645274270000|2022-02-19 12:37:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645274310000|2022-02-19 12:38:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645274330000|2022-02-19 12:38:50|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645274380000|2022-02-19 12:39:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645274410000|2022-02-19 12:40:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645274420000|2022-02-19 12:40:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645274470000|2022-02-19 12:41:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645274490000|2022-02-19 12:41:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645274500000|2022-02-19 12:41:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645274560000|2022-02-19 12:42:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645274570000|2022-02-19 12:42:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645274580000|2022-02-19 12:43:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645274590000|2022-02-19 12:43:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645274600000|2022-02-19 12:43:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645274610000|2022-02-19 12:43:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645274630000|2022-02-19 12:43:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645274640000|2022-02-19 12:44:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645274690000|2022-02-19 12:44:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1645274700000|2022-02-19 12:45:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1645274710000|2022-02-19 12:45:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645274730000|2022-02-19 12:45:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645274740000|2022-02-19 12:45:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645274750000|2022-02-19 12:45:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645274800000|2022-02-19 12:46:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645274810000|2022-02-19 12:46:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1645274840000|2022-02-19 12:47:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645274850000|2022-02-19 12:47:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645274860000|2022-02-19 12:47:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645274870000|2022-02-19 12:47:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645274920000|2022-02-19 12:48:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645274930000|2022-02-19 12:48:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645274940000|2022-02-19 12:49:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645274950000|2022-02-19 12:49:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645274960000|2022-02-19 12:49:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645274970000|2022-02-19 12:49:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645274990000|2022-02-19 12:49:50|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|6
1645275000000|2022-02-19 12:50:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645275030000|2022-02-19 12:50:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645275060000|2022-02-19 12:51:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645275070000|2022-02-19 12:51:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645275080000|2022-02-19 12:51:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1645275090000|2022-02-19 12:51:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645275100000|2022-02-19 12:51:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645275120000|2022-02-19 12:52:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645275130000|2022-02-19 12:52:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645275140000|2022-02-19 12:52:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|9
1645275150000|2022-02-19 12:52:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645275160000|2022-02-19 12:52:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1645275170000|2022-02-19 12:52:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1645275180000|2022-02-19 12:53:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645275240000|2022-02-19 12:54:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645275260000|2022-02-19 12:54:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645275280000|2022-02-19 12:54:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645275330000|2022-02-19 12:55:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645275360000|2022-02-19 12:56:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645275370000|2022-02-19 12:56:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645275380000|2022-02-19 12:56:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645275390000|2022-02-19 12:56:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645275420000|2022-02-19 12:57:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645275450000|2022-02-19 12:57:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645275480000|2022-02-19 12:58:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645275490000|2022-02-19 12:58:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645275500000|2022-02-19 12:58:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645275510000|2022-02-19 12:58:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645275520000|2022-02-19 12:58:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645275530000|2022-02-19 12:58:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645275540000|2022-02-19 12:59:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645275570000|2022-02-19 12:59:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645275580000|2022-02-19 12:59:40|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1645275590000|2022-02-19 12:59:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645275610000|2022-02-19 13:00:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1645275620000|2022-02-19 13:00:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645275630000|2022-02-19 13:00:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645275640000|2022-02-19 13:00:40|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|6
1645275650000|2022-02-19 13:00:50|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|3
1645275660000|2022-02-19 13:01:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645275670000|2022-02-19 13:01:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645275680000|2022-02-19 13:01:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645275690000|2022-02-19 13:01:30|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|6
1645275700000|2022-02-19 13:01:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645275720000|2022-02-19 13:02:00|19.83|19.63|19.84|19.64|19.84|19.64|19.82|19.62|4
1645275740000|2022-02-19 13:02:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645275750000|2022-02-19 13:02:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645275760000|2022-02-19 13:02:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645275790000|2022-02-19 13:03:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645275800000|2022-02-19 13:03:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645275820000|2022-02-19 13:03:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645275840000|2022-02-19 13:04:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|10
1645275850000|2022-02-19 13:04:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645275870000|2022-02-19 13:04:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645275890000|2022-02-19 13:04:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645275900000|2022-02-19 13:05:00|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1645275940000|2022-02-19 13:05:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645275950000|2022-02-19 13:05:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645275960000|2022-02-19 13:06:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1645275970000|2022-02-19 13:06:10|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|7
1645275980000|2022-02-19 13:06:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645275990000|2022-02-19 13:06:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645276000000|2022-02-19 13:06:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645276010000|2022-02-19 13:06:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645276020000|2022-02-19 13:07:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645276030000|2022-02-19 13:07:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645276040000|2022-02-19 13:07:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645276060000|2022-02-19 13:07:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645276130000|2022-02-19 13:08:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645276140000|2022-02-19 13:09:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645276150000|2022-02-19 13:09:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|9
1645276160000|2022-02-19 13:09:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645276170000|2022-02-19 13:09:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645276180000|2022-02-19 13:09:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645276190000|2022-02-19 13:09:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1645276200000|2022-02-19 13:10:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645276210000|2022-02-19 13:10:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645276220000|2022-02-19 13:10:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645276230000|2022-02-19 13:10:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645276240000|2022-02-19 13:10:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645276250000|2022-02-19 13:10:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645276270000|2022-02-19 13:11:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645276280000|2022-02-19 13:11:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645276290000|2022-02-19 13:11:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645276310000|2022-02-19 13:11:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645276320000|2022-02-19 13:12:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645276330000|2022-02-19 13:12:10|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1645276340000|2022-02-19 13:12:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645276350000|2022-02-19 13:12:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645276360000|2022-02-19 13:12:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645276370000|2022-02-19 13:12:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645276380000|2022-02-19 13:13:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645276390000|2022-02-19 13:13:10|19.98|19.78|20|19.8|20.01|19.81|19.98|19.78|5
1645276410000|2022-02-19 13:13:30|20.01|19.81|20.06|19.86|20.06|19.86|20.01|19.81|6
1645276420000|2022-02-19 13:13:40|20.05|19.85|20.09|19.89|20.1|19.9|20.05|19.85|7
1645276430000|2022-02-19 13:13:50|20.08|19.88|20.05|19.85|20.08|19.88|20.04|19.84|8
1645276440000|2022-02-19 13:14:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645276450000|2022-02-19 13:14:10|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|6
1645276460000|2022-02-19 13:14:20|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|7
1645276470000|2022-02-19 13:14:30|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|4
1645276480000|2022-02-19 13:14:40|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|2
1645276490000|2022-02-19 13:14:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1645276500000|2022-02-19 13:15:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645276510000|2022-02-19 13:15:10|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|9
1645276520000|2022-02-19 13:15:20|20.17|19.97|20.2|20|20.2|20|20.17|19.97|8
1645276530000|2022-02-19 13:15:30|20.21|20.01|20.29|20.09|20.29|20.09|20.21|20.01|11
1645276540000|2022-02-19 13:15:40|20.3|20.1|20.27|20.07|20.32|20.12|20.27|20.07|16
1645276550000|2022-02-19 13:15:50|20.28|20.08|20.29|20.09|20.33|20.13|20.27|20.07|15
1645276560000|2022-02-19 13:16:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|9
1645276570000|2022-02-19 13:16:10|20.29|20.09|20.33|20.13|20.34|20.14|20.29|20.09|9
1645276580000|2022-02-19 13:16:20|20.34|20.14|20.33|20.13|20.34|20.14|20.31|20.11|12
1645276590000|2022-02-19 13:16:30|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|4
1645276600000|2022-02-19 13:16:40|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1645276610000|2022-02-19 13:16:50|20.31|20.11|20.31|20.11|20.33|20.13|20.31|20.11|13
1645276620000|2022-02-19 13:17:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645276630000|2022-02-19 13:17:10|20.28|20.08|20.26|20.06|20.28|20.08|20.25|20.05|11
1645276640000|2022-02-19 13:17:20|20.27|20.07|20.28|20.08|20.28|20.08|20.26|20.06|10
1645276650000|2022-02-19 13:17:30|20.27|20.07|20.3|20.1|20.3|20.1|20.27|20.07|4
1645276660000|2022-02-19 13:17:40|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|5
1645276670000|2022-02-19 13:17:50|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|7
1645276680000|2022-02-19 13:18:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645276690000|2022-02-19 13:18:10|20.36|20.16|20.39|20.19|20.39|20.19|20.36|20.16|8
1645276700000|2022-02-19 13:18:20|20.38|20.18|20.42|20.22|20.43|20.23|20.38|20.18|9
1645276720000|2022-02-19 13:18:40|20.43|20.23|20.46|20.26|20.46|20.26|20.43|20.23|6
1645276730000|2022-02-19 13:18:50|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|11
1645276740000|2022-02-19 13:19:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645276750000|2022-02-19 13:19:10|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|3
1645276760000|2022-02-19 13:19:20|20.47|20.27|20.43|20.23|20.47|20.27|20.43|20.23|5
1645276770000|2022-02-19 13:19:30|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|14
1645276780000|2022-02-19 13:19:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645276790000|2022-02-19 13:19:50|20.42|20.22|20.46|20.26|20.46|20.26|20.42|20.22|9
1645276800000|2022-02-19 13:20:00|20.47|20.27|20.49|20.29|20.49|20.29|20.46|20.26|5
1645276810000|2022-02-19 13:20:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645276830000|2022-02-19 13:20:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645276840000|2022-02-19 13:20:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645276850000|2022-02-19 13:20:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1645276860000|2022-02-19 13:21:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1645276890000|2022-02-19 13:21:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645276900000|2022-02-19 13:21:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645276910000|2022-02-19 13:21:50|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1645276920000|2022-02-19 13:22:00|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|3
1645276930000|2022-02-19 13:22:10|20.53|20.33|20.49|20.29|20.53|20.33|20.49|20.29|7
1645276940000|2022-02-19 13:22:20|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|8
1645276950000|2022-02-19 13:22:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645276960000|2022-02-19 13:22:40|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|6
1645276970000|2022-02-19 13:22:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645276980000|2022-02-19 13:23:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645276990000|2022-02-19 13:23:10|20.46|20.26|20.42|20.22|20.47|20.27|20.42|20.22|9
1645277000000|2022-02-19 13:23:20|20.43|20.23|20.37|20.17|20.43|20.23|20.37|20.17|7
1645277010000|2022-02-19 13:23:30|20.38|20.18|20.36|20.16|20.38|20.18|20.33|20.13|13
1645277020000|2022-02-19 13:23:40|20.37|20.17|20.36|20.16|20.39|20.19|20.36|20.16|9
1645277030000|2022-02-19 13:23:50|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|8
1645277040000|2022-02-19 13:24:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1645277050000|2022-02-19 13:24:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645277060000|2022-02-19 13:24:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645277070000|2022-02-19 13:24:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1645277080000|2022-02-19 13:24:40|20.37|20.17|20.4|20.2|20.41|20.21|20.37|20.17|8
1645277090000|2022-02-19 13:24:50|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|5
1645277100000|2022-02-19 13:25:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645277110000|2022-02-19 13:25:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645277120000|2022-02-19 13:25:20|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|5
1645277130000|2022-02-19 13:25:30|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|4
1645277140000|2022-02-19 13:25:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1645277150000|2022-02-19 13:25:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1645277160000|2022-02-19 13:26:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645277170000|2022-02-19 13:26:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1645277180000|2022-02-19 13:26:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645277190000|2022-02-19 13:26:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645277200000|2022-02-19 13:26:40|20.36|20.16|20.37|20.17|20.39|20.19|20.36|20.16|14
1645277210000|2022-02-19 13:26:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645277220000|2022-02-19 13:27:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645277230000|2022-02-19 13:27:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645277240000|2022-02-19 13:27:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645277250000|2022-02-19 13:27:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645277260000|2022-02-19 13:27:40|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1645277270000|2022-02-19 13:27:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645277280000|2022-02-19 13:28:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|10
1645277290000|2022-02-19 13:28:10|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|5
1645277300000|2022-02-19 13:28:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645277310000|2022-02-19 13:28:30|20.46|20.26|20.43|20.23|20.46|20.26|20.43|20.23|14
1645277320000|2022-02-19 13:28:40|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|3
1645277330000|2022-02-19 13:28:50|20.39|20.19|20.36|20.16|20.39|20.19|20.36|20.16|8
1645277340000|2022-02-19 13:29:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1645277350000|2022-02-19 13:29:10|20.32|20.12|20.33|20.13|20.35|20.15|20.31|20.11|8
1645277360000|2022-02-19 13:29:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1645277370000|2022-02-19 13:29:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645277380000|2022-02-19 13:29:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645277390000|2022-02-19 13:29:50|20.37|20.17|20.38|20.18|20.4|20.2|20.37|20.17|6
1645277400000|2022-02-19 13:30:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645277410000|2022-02-19 13:30:10|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1645277420000|2022-02-19 13:30:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645277430000|2022-02-19 13:30:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645277440000|2022-02-19 13:30:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645277450000|2022-02-19 13:30:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645277460000|2022-02-19 13:31:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645277470000|2022-02-19 13:31:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1645277480000|2022-02-19 13:31:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645277490000|2022-02-19 13:31:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1645277500000|2022-02-19 13:31:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1645277510000|2022-02-19 13:31:50|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|3
1645277520000|2022-02-19 13:32:00|20.4|20.2|20.39|20.19|20.4|20.2|20.36|20.16|8
1645277530000|2022-02-19 13:32:10|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|6
1645277540000|2022-02-19 13:32:20|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|5
1645277550000|2022-02-19 13:32:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645277570000|2022-02-19 13:32:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1645277580000|2022-02-19 13:33:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1645277600000|2022-02-19 13:33:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645277610000|2022-02-19 13:33:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645277620000|2022-02-19 13:33:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645277640000|2022-02-19 13:34:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645277650000|2022-02-19 13:34:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645277660000|2022-02-19 13:34:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645277670000|2022-02-19 13:34:30|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|6
1645277680000|2022-02-19 13:34:40|20.44|20.24|20.48|20.28|20.48|20.28|20.44|20.24|5
1645277690000|2022-02-19 13:34:50|20.49|20.29|20.46|20.26|20.49|20.29|20.46|20.26|6
1645277700000|2022-02-19 13:35:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|6
1645277710000|2022-02-19 13:35:10|20.49|20.29|20.53|20.33|20.53|20.33|20.47|20.27|11
1645277720000|2022-02-19 13:35:20|20.54|20.34|20.54|20.34|20.54|20.34|20.52|20.32|9
1645277730000|2022-02-19 13:35:30|20.53|20.33|20.5|20.3|20.53|20.33|20.5|20.3|4
1645277740000|2022-02-19 13:35:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645277750000|2022-02-19 13:35:50|20.47|20.27|20.49|20.29|20.49|20.29|20.46|20.26|7
1645277760000|2022-02-19 13:36:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|9
1645277770000|2022-02-19 13:36:10|20.49|20.29|20.49|20.29|20.5|20.3|20.47|20.27|7
1645277790000|2022-02-19 13:36:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1645277800000|2022-02-19 13:36:40|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|7
1645277810000|2022-02-19 13:36:50|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1645277820000|2022-02-19 13:37:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645277830000|2022-02-19 13:37:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645277840000|2022-02-19 13:37:20|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1645277850000|2022-02-19 13:37:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645277860000|2022-02-19 13:37:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645277880000|2022-02-19 13:38:00|20.56|20.36|20.52|20.32|20.56|20.36|20.52|20.32|7
1645277900000|2022-02-19 13:38:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645277910000|2022-02-19 13:38:30|20.54|20.34|20.58|20.38|20.58|20.38|20.54|20.34|5
1645277920000|2022-02-19 13:38:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645277930000|2022-02-19 13:38:50|20.58|20.38|20.59|20.39|20.61|20.41|20.58|20.38|5
1645277940000|2022-02-19 13:39:00|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|5
1645277950000|2022-02-19 13:39:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1645277960000|2022-02-19 13:39:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645277970000|2022-02-19 13:39:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645277980000|2022-02-19 13:39:40|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|3
1645277990000|2022-02-19 13:39:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645278000000|2022-02-19 13:40:00|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|3
1645278010000|2022-02-19 13:40:10|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|6
1645278020000|2022-02-19 13:40:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645278040000|2022-02-19 13:40:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1645278050000|2022-02-19 13:40:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645278060000|2022-02-19 13:41:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645278070000|2022-02-19 13:41:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645278080000|2022-02-19 13:41:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645278100000|2022-02-19 13:41:40|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|5
1645278110000|2022-02-19 13:41:50|20.55|20.35|20.55|20.35|20.57|20.37|20.55|20.35|9
1645278140000|2022-02-19 13:42:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645278150000|2022-02-19 13:42:30|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|5
1645278160000|2022-02-19 13:42:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645278170000|2022-02-19 13:42:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645278180000|2022-02-19 13:43:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|5
1645278190000|2022-02-19 13:43:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1645278200000|2022-02-19 13:43:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1645278220000|2022-02-19 13:43:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1645278230000|2022-02-19 13:43:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645278250000|2022-02-19 13:44:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645278260000|2022-02-19 13:44:20|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|4
1645278270000|2022-02-19 13:44:30|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|5
1645278280000|2022-02-19 13:44:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645278300000|2022-02-19 13:45:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645278310000|2022-02-19 13:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645278320000|2022-02-19 13:45:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1645278340000|2022-02-19 13:45:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1645278350000|2022-02-19 13:45:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645278360000|2022-02-19 13:46:00|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|4
1645278370000|2022-02-19 13:46:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645278380000|2022-02-19 13:46:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645278390000|2022-02-19 13:46:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645278400000|2022-02-19 13:46:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645278420000|2022-02-19 13:47:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645278430000|2022-02-19 13:47:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645278440000|2022-02-19 13:47:20|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1645278450000|2022-02-19 13:47:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1645278460000|2022-02-19 13:47:40|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|4
1645278470000|2022-02-19 13:47:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645278480000|2022-02-19 13:48:00|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1645278490000|2022-02-19 13:48:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645278510000|2022-02-19 13:48:30|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|5
1645278520000|2022-02-19 13:48:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645278530000|2022-02-19 13:48:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645278540000|2022-02-19 13:49:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645278550000|2022-02-19 13:49:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645278580000|2022-02-19 13:49:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645278590000|2022-02-19 13:49:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645278610000|2022-02-19 13:50:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645278630000|2022-02-19 13:50:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645278640000|2022-02-19 13:50:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645278650000|2022-02-19 13:50:50|20.45|20.25|20.43|20.23|20.46|20.26|20.43|20.23|5
1645278660000|2022-02-19 13:51:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|4
1645278670000|2022-02-19 13:51:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645278680000|2022-02-19 13:51:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645278690000|2022-02-19 13:51:30|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1645278700000|2022-02-19 13:51:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645278710000|2022-02-19 13:51:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645278720000|2022-02-19 13:52:00|20.53|20.33|20.53|20.33|20.53|20.33|20.51|20.31|5
1645278730000|2022-02-19 13:52:10|20.54|20.34|20.57|20.37|20.57|20.37|20.53|20.33|5
1645278740000|2022-02-19 13:52:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1645278750000|2022-02-19 13:52:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645278760000|2022-02-19 13:52:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645278770000|2022-02-19 13:52:50|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|6
1645278780000|2022-02-19 13:53:00|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|5
1645278790000|2022-02-19 13:53:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1645278800000|2022-02-19 13:53:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645278810000|2022-02-19 13:53:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645278820000|2022-02-19 13:53:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1645278840000|2022-02-19 13:54:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645278850000|2022-02-19 13:54:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645278860000|2022-02-19 13:54:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645278870000|2022-02-19 13:54:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645278880000|2022-02-19 13:54:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645278890000|2022-02-19 13:54:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645278910000|2022-02-19 13:55:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645278940000|2022-02-19 13:55:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645278960000|2022-02-19 13:56:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|9
1645278970000|2022-02-19 13:56:10|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|8
1645278980000|2022-02-19 13:56:20|20.62|20.42|20.65|20.45|20.65|20.45|20.62|20.42|6
1645278990000|2022-02-19 13:56:30|20.66|20.46|20.61|20.41|20.66|20.46|20.61|20.41|7
1645279000000|2022-02-19 13:56:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1645279010000|2022-02-19 13:56:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1645279020000|2022-02-19 13:57:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1645279040000|2022-02-19 13:57:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645279060000|2022-02-19 13:57:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645279070000|2022-02-19 13:57:50|20.61|20.41|20.6|20.4|20.62|20.42|20.6|20.4|4
1645279090000|2022-02-19 13:58:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645279100000|2022-02-19 13:58:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645279110000|2022-02-19 13:58:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645279120000|2022-02-19 13:58:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645279130000|2022-02-19 13:58:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1645279140000|2022-02-19 13:59:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645279150000|2022-02-19 13:59:10|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|8
1645279180000|2022-02-19 13:59:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645279190000|2022-02-19 13:59:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645279220000|2022-02-19 14:00:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645279230000|2022-02-19 14:00:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645279240000|2022-02-19 14:00:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645279250000|2022-02-19 14:00:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645279260000|2022-02-19 14:01:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645279270000|2022-02-19 14:01:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645279290000|2022-02-19 14:01:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645279310000|2022-02-19 14:01:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645279320000|2022-02-19 14:02:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1645279330000|2022-02-19 14:02:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1645279420000|2022-02-19 14:03:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645279430000|2022-02-19 14:03:50|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|8
1645279440000|2022-02-19 14:04:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645279470000|2022-02-19 14:04:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645279480000|2022-02-19 14:04:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645279490000|2022-02-19 14:04:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645279520000|2022-02-19 14:05:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645279530000|2022-02-19 14:05:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645279540000|2022-02-19 14:05:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645279580000|2022-02-19 14:06:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645279610000|2022-02-19 14:06:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645279650000|2022-02-19 14:07:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1645279660000|2022-02-19 14:07:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645279670000|2022-02-19 14:07:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645279690000|2022-02-19 14:08:10|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|4
1645279700000|2022-02-19 14:08:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645279710000|2022-02-19 14:08:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1645279720000|2022-02-19 14:08:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1645279760000|2022-02-19 14:09:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645279790000|2022-02-19 14:09:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645279800000|2022-02-19 14:10:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1645279810000|2022-02-19 14:10:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645279820000|2022-02-19 14:10:20|20.47|20.27|20.63|20.43|20.69|20.49|20.47|20.27|16
1645279830000|2022-02-19 14:10:30|20.62|20.42|20.65|20.45|20.67|20.47|20.62|20.42|19
1645279840000|2022-02-19 14:10:40|20.66|20.46|20.62|20.42|20.66|20.46|20.61|20.41|13
1645279850000|2022-02-19 14:10:50|20.64|20.44|20.66|20.46|20.67|20.47|20.64|20.44|12
1645279860000|2022-02-19 14:11:00|20.67|20.47|20.65|20.45|20.67|20.47|20.64|20.44|7
1645279870000|2022-02-19 14:11:10|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|5
1645279880000|2022-02-19 14:11:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1645279890000|2022-02-19 14:11:30|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|4
1645279900000|2022-02-19 14:11:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1645279910000|2022-02-19 14:11:50|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|9
1645279920000|2022-02-19 14:12:00|20.69|20.49|20.71|20.51|20.73|20.53|20.69|20.49|18
1645279930000|2022-02-19 14:12:10|20.72|20.52|20.68|20.48|20.72|20.52|20.68|20.48|7
1645279940000|2022-02-19 14:12:20|20.67|20.47|20.71|20.51|20.71|20.51|20.67|20.47|9
1645279950000|2022-02-19 14:12:30|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|4
1645279960000|2022-02-19 14:12:40|20.74|20.54|20.75|20.55|20.76|20.56|20.73|20.53|8
1645279970000|2022-02-19 14:12:50|20.76|20.56|20.73|20.53|20.76|20.56|20.72|20.52|6
1645279980000|2022-02-19 14:13:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645279990000|2022-02-19 14:13:10|20.75|20.55|20.8|20.6|20.8|20.6|20.75|20.55|8
1645280000000|2022-02-19 14:13:20|20.79|20.59|20.77|20.57|20.79|20.59|20.76|20.56|7
1645280010000|2022-02-19 14:13:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645280020000|2022-02-19 14:13:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645280040000|2022-02-19 14:14:00|20.8|20.6|20.77|20.57|20.8|20.6|20.76|20.56|10
1645280050000|2022-02-19 14:14:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645280060000|2022-02-19 14:14:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645280070000|2022-02-19 14:14:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1645280080000|2022-02-19 14:14:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1645280100000|2022-02-19 14:15:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645280110000|2022-02-19 14:15:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645280120000|2022-02-19 14:15:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645280130000|2022-02-19 14:15:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645280140000|2022-02-19 14:15:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645280150000|2022-02-19 14:15:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645280160000|2022-02-19 14:16:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645280170000|2022-02-19 14:16:10|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|4
1645280180000|2022-02-19 14:16:20|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1645280190000|2022-02-19 14:16:30|20.76|20.56|20.73|20.53|20.77|20.57|20.73|20.53|8
1645280200000|2022-02-19 14:16:40|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|10
1645280210000|2022-02-19 14:16:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645280230000|2022-02-19 14:17:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645280240000|2022-02-19 14:17:20|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|3
1645280250000|2022-02-19 14:17:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1645280260000|2022-02-19 14:17:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645280300000|2022-02-19 14:18:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645280320000|2022-02-19 14:18:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1645280330000|2022-02-19 14:18:50|20.7|20.5|20.69|20.49|20.7|20.5|20.68|20.48|6
1645280340000|2022-02-19 14:19:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645280350000|2022-02-19 14:19:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645280380000|2022-02-19 14:19:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645280390000|2022-02-19 14:19:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645280400000|2022-02-19 14:20:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645280430000|2022-02-19 14:20:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645280510000|2022-02-19 14:21:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645280530000|2022-02-19 14:22:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645280540000|2022-02-19 14:22:20|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|4
1645280550000|2022-02-19 14:22:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1645280560000|2022-02-19 14:22:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645280590000|2022-02-19 14:23:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1645280600000|2022-02-19 14:23:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645280650000|2022-02-19 14:24:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1645280660000|2022-02-19 14:24:20|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|2
1645280670000|2022-02-19 14:24:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|4
1645280680000|2022-02-19 14:24:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645280690000|2022-02-19 14:24:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645280710000|2022-02-19 14:25:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645280720000|2022-02-19 14:25:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645280730000|2022-02-19 14:25:30|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|6
1645280740000|2022-02-19 14:25:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645280750000|2022-02-19 14:25:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645280760000|2022-02-19 14:26:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645280810000|2022-02-19 14:26:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645280820000|2022-02-19 14:27:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645280830000|2022-02-19 14:27:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645280840000|2022-02-19 14:27:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1645280850000|2022-02-19 14:27:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645280880000|2022-02-19 14:28:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1645280890000|2022-02-19 14:28:10|20.62|20.42|20.58|20.38|20.62|20.42|20.58|20.38|7
1645280900000|2022-02-19 14:28:20|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|8
1645280910000|2022-02-19 14:28:30|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|4
1645280920000|2022-02-19 14:28:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1645280930000|2022-02-19 14:28:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645280940000|2022-02-19 14:29:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645280960000|2022-02-19 14:29:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1645280970000|2022-02-19 14:29:30|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|4
1645281020000|2022-02-19 14:30:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1645281050000|2022-02-19 14:30:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645281070000|2022-02-19 14:31:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645281080000|2022-02-19 14:31:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645281100000|2022-02-19 14:31:40|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|3
1645281110000|2022-02-19 14:31:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1645281120000|2022-02-19 14:32:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281130000|2022-02-19 14:32:10|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|8
1645281140000|2022-02-19 14:32:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645281150000|2022-02-19 14:32:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1645281160000|2022-02-19 14:32:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645281170000|2022-02-19 14:32:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1645281180000|2022-02-19 14:33:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645281190000|2022-02-19 14:33:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281200000|2022-02-19 14:33:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645281210000|2022-02-19 14:33:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281220000|2022-02-19 14:33:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645281230000|2022-02-19 14:33:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281240000|2022-02-19 14:34:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645281250000|2022-02-19 14:34:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645281260000|2022-02-19 14:34:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1645281270000|2022-02-19 14:34:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|10
1645281280000|2022-02-19 14:34:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1645281290000|2022-02-19 14:34:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281300000|2022-02-19 14:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645281310000|2022-02-19 14:35:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281320000|2022-02-19 14:35:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645281330000|2022-02-19 14:35:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645281340000|2022-02-19 14:35:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645281350000|2022-02-19 14:35:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1645281360000|2022-02-19 14:36:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645281380000|2022-02-19 14:36:20|20.54|20.34|20.54|20.34|20.54|20.34|20.52|20.32|7
1645281390000|2022-02-19 14:36:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645281400000|2022-02-19 14:36:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645281410000|2022-02-19 14:36:50|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|3
1645281420000|2022-02-19 14:37:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1645281430000|2022-02-19 14:37:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645281440000|2022-02-19 14:37:20|20.57|20.37|20.6|20.4|20.6|20.4|20.57|20.37|6
1645281450000|2022-02-19 14:37:30|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|9
1645281500000|2022-02-19 14:38:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645281510000|2022-02-19 14:38:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1645281530000|2022-02-19 14:38:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645281540000|2022-02-19 14:39:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645281560000|2022-02-19 14:39:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1645281600000|2022-02-19 14:40:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1645281610000|2022-02-19 14:40:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1645281620000|2022-02-19 14:40:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1645281650000|2022-02-19 14:40:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1645281660000|2022-02-19 14:41:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1645281670000|2022-02-19 14:41:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1645281690000|2022-02-19 14:41:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645281700000|2022-02-19 14:41:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645281710000|2022-02-19 14:41:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645281720000|2022-02-19 14:42:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645281730000|2022-02-19 14:42:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645281740000|2022-02-19 14:42:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645281770000|2022-02-19 14:42:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645281780000|2022-02-19 14:43:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645281810000|2022-02-19 14:43:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645281820000|2022-02-19 14:43:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1645281830000|2022-02-19 14:43:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645281840000|2022-02-19 14:44:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645281860000|2022-02-19 14:44:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645281880000|2022-02-19 14:44:40|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645281890000|2022-02-19 14:44:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1645281900000|2022-02-19 14:45:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645281910000|2022-02-19 14:45:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645281920000|2022-02-19 14:45:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645281930000|2022-02-19 14:45:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645281940000|2022-02-19 14:45:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645281950000|2022-02-19 14:45:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645281960000|2022-02-19 14:46:00|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|3
1645281970000|2022-02-19 14:46:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645281990000|2022-02-19 14:46:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1645282000000|2022-02-19 14:46:40|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|3
1645282010000|2022-02-19 14:46:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282020000|2022-02-19 14:47:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645282040000|2022-02-19 14:47:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645282050000|2022-02-19 14:47:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645282060000|2022-02-19 14:47:40|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|4
1645282070000|2022-02-19 14:47:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282080000|2022-02-19 14:48:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645282090000|2022-02-19 14:48:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282100000|2022-02-19 14:48:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645282110000|2022-02-19 14:48:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645282130000|2022-02-19 14:48:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645282140000|2022-02-19 14:49:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645282160000|2022-02-19 14:49:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645282210000|2022-02-19 14:50:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282220000|2022-02-19 14:50:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645282230000|2022-02-19 14:50:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645282250000|2022-02-19 14:50:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1645282260000|2022-02-19 14:51:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645282270000|2022-02-19 14:51:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645282280000|2022-02-19 14:51:20|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|5
1645282290000|2022-02-19 14:51:30|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1645282300000|2022-02-19 14:51:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1645282310000|2022-02-19 14:51:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1645282330000|2022-02-19 14:52:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645282340000|2022-02-19 14:52:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645282360000|2022-02-19 14:52:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282370000|2022-02-19 14:52:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645282380000|2022-02-19 14:53:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645282390000|2022-02-19 14:53:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645282420000|2022-02-19 14:53:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645282430000|2022-02-19 14:53:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645282470000|2022-02-19 14:54:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645282480000|2022-02-19 14:54:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645282500000|2022-02-19 14:55:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645282510000|2022-02-19 14:55:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645282520000|2022-02-19 14:55:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645282540000|2022-02-19 14:55:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645282560000|2022-02-19 14:56:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645282590000|2022-02-19 14:56:30|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1645282600000|2022-02-19 14:56:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1645282610000|2022-02-19 14:56:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1645282620000|2022-02-19 14:57:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645282640000|2022-02-19 14:57:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645282650000|2022-02-19 14:57:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1645282660000|2022-02-19 14:57:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645282680000|2022-02-19 14:58:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645282690000|2022-02-19 14:58:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282710000|2022-02-19 14:58:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645282720000|2022-02-19 14:58:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645282740000|2022-02-19 14:59:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1645282750000|2022-02-19 14:59:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645282760000|2022-02-19 14:59:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645282780000|2022-02-19 14:59:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645282790000|2022-02-19 14:59:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645282800000|2022-02-19 15:00:00|20.7|20.5|20.73|20.53|20.73|20.53|20.69|20.49|8
1645282840000|2022-02-19 15:00:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645282850000|2022-02-19 15:00:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1645282860000|2022-02-19 15:01:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645282870000|2022-02-19 15:01:10|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|4
1645282880000|2022-02-19 15:01:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645282890000|2022-02-19 15:01:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645282900000|2022-02-19 15:01:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645282910000|2022-02-19 15:01:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645282920000|2022-02-19 15:02:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1645282930000|2022-02-19 15:02:10|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|4
1645282940000|2022-02-19 15:02:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645282950000|2022-02-19 15:02:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645282970000|2022-02-19 15:02:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645282990000|2022-02-19 15:03:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645283010000|2022-02-19 15:03:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645283030000|2022-02-19 15:03:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645283040000|2022-02-19 15:04:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1645283050000|2022-02-19 15:04:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645283070000|2022-02-19 15:04:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645283080000|2022-02-19 15:04:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645283130000|2022-02-19 15:05:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645283140000|2022-02-19 15:05:40|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|3
1645283150000|2022-02-19 15:05:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645283170000|2022-02-19 15:06:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645283230000|2022-02-19 15:07:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645283260000|2022-02-19 15:07:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645283270000|2022-02-19 15:07:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645283280000|2022-02-19 15:08:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645283310000|2022-02-19 15:08:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645283330000|2022-02-19 15:08:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645283340000|2022-02-19 15:09:00|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1645283350000|2022-02-19 15:09:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645283390000|2022-02-19 15:09:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645283420000|2022-02-19 15:10:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645283430000|2022-02-19 15:10:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645283440000|2022-02-19 15:10:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645283480000|2022-02-19 15:11:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645283490000|2022-02-19 15:11:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645283500000|2022-02-19 15:11:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645283510000|2022-02-19 15:11:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645283520000|2022-02-19 15:12:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645283540000|2022-02-19 15:12:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645283550000|2022-02-19 15:12:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1645283570000|2022-02-19 15:12:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645283580000|2022-02-19 15:13:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645283590000|2022-02-19 15:13:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645283610000|2022-02-19 15:13:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645283630000|2022-02-19 15:13:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645283640000|2022-02-19 15:14:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645283660000|2022-02-19 15:14:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645283680000|2022-02-19 15:14:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645283700000|2022-02-19 15:15:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645283710000|2022-02-19 15:15:10|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|3
1645283720000|2022-02-19 15:15:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645283730000|2022-02-19 15:15:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1645283750000|2022-02-19 15:15:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645283760000|2022-02-19 15:16:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645283770000|2022-02-19 15:16:10|20.74|20.54|20.77|20.57|20.77|20.57|20.74|20.54|4
1645283780000|2022-02-19 15:16:20|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|6
1645283790000|2022-02-19 15:16:30|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|3
1645283800000|2022-02-19 15:16:40|20.79|20.59|20.82|20.62|20.82|20.62|20.79|20.59|4
1645283810000|2022-02-19 15:16:50|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|4
1645283820000|2022-02-19 15:17:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1645283830000|2022-02-19 15:17:10|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|4
1645283840000|2022-02-19 15:17:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1645283850000|2022-02-19 15:17:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1645283870000|2022-02-19 15:17:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645283880000|2022-02-19 15:18:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645283890000|2022-02-19 15:18:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645283900000|2022-02-19 15:18:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1645283910000|2022-02-19 15:18:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645283920000|2022-02-19 15:18:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645283930000|2022-02-19 15:18:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1645283940000|2022-02-19 15:19:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645283950000|2022-02-19 15:19:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1645283960000|2022-02-19 15:19:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645283970000|2022-02-19 15:19:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645283980000|2022-02-19 15:19:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645283990000|2022-02-19 15:19:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645284000000|2022-02-19 15:20:00|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|4
1645284020000|2022-02-19 15:20:20|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|9
1645284030000|2022-02-19 15:20:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645284040000|2022-02-19 15:20:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645284050000|2022-02-19 15:20:50|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1645284060000|2022-02-19 15:21:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645284070000|2022-02-19 15:21:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645284080000|2022-02-19 15:21:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1645284090000|2022-02-19 15:21:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1645284110000|2022-02-19 15:21:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1645284120000|2022-02-19 15:22:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645284140000|2022-02-19 15:22:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645284150000|2022-02-19 15:22:30|20.82|20.62|20.8|20.6|20.82|20.62|20.8|20.6|5
1645284170000|2022-02-19 15:22:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1645284180000|2022-02-19 15:23:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1645284190000|2022-02-19 15:23:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1645284200000|2022-02-19 15:23:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1645284210000|2022-02-19 15:23:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645284220000|2022-02-19 15:23:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645284230000|2022-02-19 15:23:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1645284260000|2022-02-19 15:24:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645284280000|2022-02-19 15:24:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645284300000|2022-02-19 15:25:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645284310000|2022-02-19 15:25:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1645284320000|2022-02-19 15:25:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1645284330000|2022-02-19 15:25:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645284340000|2022-02-19 15:25:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645284350000|2022-02-19 15:25:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645284360000|2022-02-19 15:26:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1645284380000|2022-02-19 15:26:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|10
1645284420000|2022-02-19 15:27:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645284450000|2022-02-19 15:27:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1645284470000|2022-02-19 15:27:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1645284480000|2022-02-19 15:28:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645284490000|2022-02-19 15:28:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1645284500000|2022-02-19 15:28:20|20.86|20.66|20.83|20.63|20.86|20.66|20.83|20.63|6
1645284510000|2022-02-19 15:28:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1645284520000|2022-02-19 15:28:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1645284540000|2022-02-19 15:29:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645284560000|2022-02-19 15:29:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1645284580000|2022-02-19 15:29:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645284600000|2022-02-19 15:30:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1645284610000|2022-02-19 15:30:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645284620000|2022-02-19 15:30:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1645284630000|2022-02-19 15:30:30|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|3
1645284670000|2022-02-19 15:31:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645284690000|2022-02-19 15:31:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1645284700000|2022-02-19 15:31:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1645284710000|2022-02-19 15:31:50|20.88|20.68|20.89|20.69|20.89|20.69|20.87|20.67|6
1645284720000|2022-02-19 15:32:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1645284730000|2022-02-19 15:32:10|20.88|20.68|20.87|20.67|20.89|20.69|20.87|20.67|8
1645284740000|2022-02-19 15:32:20|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|4
1645284750000|2022-02-19 15:32:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1645284770000|2022-02-19 15:32:50|20.89|20.69|20.91|20.71|20.91|20.71|20.88|20.68|5
1645284780000|2022-02-19 15:33:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645284790000|2022-02-19 15:33:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1645284810000|2022-02-19 15:33:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645284820000|2022-02-19 15:33:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1645284840000|2022-02-19 15:34:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1645284850000|2022-02-19 15:34:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1645284860000|2022-02-19 15:34:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645284880000|2022-02-19 15:34:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645284890000|2022-02-19 15:34:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1645284900000|2022-02-19 15:35:00|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|3
1645284910000|2022-02-19 15:35:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645284920000|2022-02-19 15:35:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645284930000|2022-02-19 15:35:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645284980000|2022-02-19 15:36:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1645284990000|2022-02-19 15:36:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285030000|2022-02-19 15:37:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1645285050000|2022-02-19 15:37:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1645285060000|2022-02-19 15:37:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645285070000|2022-02-19 15:37:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645285100000|2022-02-19 15:38:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1645285110000|2022-02-19 15:38:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285150000|2022-02-19 15:39:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645285160000|2022-02-19 15:39:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645285170000|2022-02-19 15:39:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645285180000|2022-02-19 15:39:40|20.91|20.71|20.92|20.72|20.92|20.72|20.9|20.7|6
1645285190000|2022-02-19 15:39:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645285200000|2022-02-19 15:40:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|9
1645285210000|2022-02-19 15:40:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1645285220000|2022-02-19 15:40:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285230000|2022-02-19 15:40:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645285240000|2022-02-19 15:40:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645285300000|2022-02-19 15:41:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645285310000|2022-02-19 15:41:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1645285330000|2022-02-19 15:42:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1645285340000|2022-02-19 15:42:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1645285350000|2022-02-19 15:42:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645285360000|2022-02-19 15:42:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1645285380000|2022-02-19 15:43:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1645285400000|2022-02-19 15:43:20|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|7
1645285430000|2022-02-19 15:43:50|20.9|20.7|20.92|20.72|20.92|20.72|20.9|20.7|7
1645285450000|2022-02-19 15:44:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1645285460000|2022-02-19 15:44:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285480000|2022-02-19 15:44:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1645285500000|2022-02-19 15:45:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1645285520000|2022-02-19 15:45:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1645285550000|2022-02-19 15:45:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285560000|2022-02-19 15:46:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645285600000|2022-02-19 15:46:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1645285610000|2022-02-19 15:46:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1645285620000|2022-02-19 15:47:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645285670000|2022-02-19 15:47:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645285680000|2022-02-19 15:48:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645285690000|2022-02-19 15:48:10|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|6
1645285700000|2022-02-19 15:48:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285720000|2022-02-19 15:48:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1645285730000|2022-02-19 15:48:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645285750000|2022-02-19 15:49:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1645285770000|2022-02-19 15:49:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1645285780000|2022-02-19 15:49:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645285790000|2022-02-19 15:49:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1645285800000|2022-02-19 15:50:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1645285810000|2022-02-19 15:50:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1645285820000|2022-02-19 15:50:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645285830000|2022-02-19 15:50:30|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1645285840000|2022-02-19 15:50:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645285860000|2022-02-19 15:51:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645285880000|2022-02-19 15:51:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1645285890000|2022-02-19 15:51:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645285910000|2022-02-19 15:51:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1645285920000|2022-02-19 15:52:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645285940000|2022-02-19 15:52:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1645285950000|2022-02-19 15:52:30|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1645285960000|2022-02-19 15:52:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1645285990000|2022-02-19 15:53:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1645286000000|2022-02-19 15:53:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1645286010000|2022-02-19 15:53:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1645286040000|2022-02-19 15:54:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1645286050000|2022-02-19 15:54:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1645286110000|2022-02-19 15:55:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1645286120000|2022-02-19 15:55:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1645286150000|2022-02-19 15:55:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1645286200000|2022-02-19 15:56:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1645286210000|2022-02-19 15:56:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645286220000|2022-02-19 15:57:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1645286230000|2022-02-19 15:57:10|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|5
1645286240000|2022-02-19 15:57:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1645286250000|2022-02-19 15:57:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1645286260000|2022-02-19 15:57:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1645286270000|2022-02-19 15:57:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1645286320000|2022-02-19 15:58:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1645286330000|2022-02-19 15:58:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645286350000|2022-02-19 15:59:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1645286370000|2022-02-19 15:59:30|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1645286380000|2022-02-19 15:59:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1645286390000|2022-02-19 15:59:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1645286400000|2022-02-19 16:00:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1645286410000|2022-02-19 16:00:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1645286420000|2022-02-19 16:00:20|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|4
1645286430000|2022-02-19 16:00:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645286440000|2022-02-19 16:00:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1645286450000|2022-02-19 16:00:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1645286460000|2022-02-19 16:01:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1645286470000|2022-02-19 16:01:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1645286490000|2022-02-19 16:01:30|20.91|20.71|20.88|20.68|20.91|20.71|20.88|20.68|6
1645286510000|2022-02-19 16:01:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1645286520000|2022-02-19 16:02:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1645286530000|2022-02-19 16:02:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1645286550000|2022-02-19 16:02:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1645286570000|2022-02-19 16:02:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1645286580000|2022-02-19 16:03:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645286590000|2022-02-19 16:03:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1645286600000|2022-02-19 16:03:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1645286620000|2022-02-19 16:03:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645286630000|2022-02-19 16:03:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1645286640000|2022-02-19 16:04:00|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|3
1645286650000|2022-02-19 16:04:10|20.89|20.69|20.93|20.73|20.93|20.73|20.88|20.68|9
1645286660000|2022-02-19 16:04:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1645286670000|2022-02-19 16:04:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1645286680000|2022-02-19 16:04:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1645286700000|2022-02-19 16:05:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1645286710000|2022-02-19 16:05:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1645286720000|2022-02-19 16:05:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1645286730000|2022-02-19 16:05:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1645286740000|2022-02-19 16:05:40|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|5
1645286750000|2022-02-19 16:05:50|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|3
1645286760000|2022-02-19 16:06:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1645286770000|2022-02-19 16:06:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1645286780000|2022-02-19 16:06:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1645286790000|2022-02-19 16:06:30|21.01|20.81|20.98|20.78|21.01|20.81|20.98|20.78|5
1645286800000|2022-02-19 16:06:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1645286810000|2022-02-19 16:06:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1645286820000|2022-02-19 16:07:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1645286830000|2022-02-19 16:07:10|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1645286840000|2022-02-19 16:07:20|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|9
1645286850000|2022-02-19 16:07:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1645286880000|2022-02-19 16:08:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1645286890000|2022-02-19 16:08:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1645286900000|2022-02-19 16:08:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1645286910000|2022-02-19 16:08:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|8
1645286920000|2022-02-19 16:08:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1645286930000|2022-02-19 16:08:50|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|5
1645286940000|2022-02-19 16:09:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1645286950000|2022-02-19 16:09:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645286970000|2022-02-19 16:09:30|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1645286980000|2022-02-19 16:09:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645286990000|2022-02-19 16:09:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1645287000000|2022-02-19 16:10:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1645287010000|2022-02-19 16:10:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1645287020000|2022-02-19 16:10:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1645287030000|2022-02-19 16:10:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1645287040000|2022-02-19 16:10:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1645287050000|2022-02-19 16:10:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1645287060000|2022-02-19 16:11:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1645287070000|2022-02-19 16:11:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1645287080000|2022-02-19 16:11:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1645287100000|2022-02-19 16:11:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645287110000|2022-02-19 16:11:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1645287140000|2022-02-19 16:12:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645287150000|2022-02-19 16:12:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1645287180000|2022-02-19 16:13:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1645287200000|2022-02-19 16:13:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1645287210000|2022-02-19 16:13:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1645287220000|2022-02-19 16:13:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1645287240000|2022-02-19 16:14:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1645287250000|2022-02-19 16:14:10|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|3
1645287270000|2022-02-19 16:14:30|21.08|20.88|21.1|20.9|21.11|20.91|21.08|20.88|5
1645287280000|2022-02-19 16:14:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1645287290000|2022-02-19 16:14:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1645287300000|2022-02-19 16:15:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|4
1645287310000|2022-02-19 16:15:10|21.1|20.9|21.07|20.87|21.1|20.9|21.07|20.87|6
1645287320000|2022-02-19 16:15:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1645287330000|2022-02-19 16:15:30|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|5
1645287340000|2022-02-19 16:15:40|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1645287350000|2022-02-19 16:15:50|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|3
1645287360000|2022-02-19 16:16:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1645287370000|2022-02-19 16:16:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1645287380000|2022-02-19 16:16:20|21.13|20.93|21.16|20.96|21.17|20.97|21.12|20.92|7
1645287390000|2022-02-19 16:16:30|21.17|20.97|21.2|21|21.2|21|21.17|20.97|4
1645287400000|2022-02-19 16:16:40|21.19|20.99|21.2|21|21.2|21|21.18|20.98|8
1645287410000|2022-02-19 16:16:50|21.21|21.01|21.18|20.98|21.21|21.01|21.18|20.98|3
1645287420000|2022-02-19 16:17:00|21.17|20.97|21.13|20.93|21.17|20.97|21.13|20.93|10
1645287430000|2022-02-19 16:17:10|21.14|20.94|21.12|20.92|21.14|20.94|21.1|20.9|7
1645287440000|2022-02-19 16:17:20|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|12
1645287450000|2022-02-19 16:17:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1645287460000|2022-02-19 16:17:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1645287470000|2022-02-19 16:17:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1645287480000|2022-02-19 16:18:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|4
1645287490000|2022-02-19 16:18:10|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1645287500000|2022-02-19 16:18:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1645287510000|2022-02-19 16:18:30|21.12|20.92|21.1|20.9|21.12|20.92|21.1|20.9|3
1645287520000|2022-02-19 16:18:40|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1645287530000|2022-02-19 16:18:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1645287540000|2022-02-19 16:19:00|21.09|20.89|21.08|20.88|21.1|20.9|21.08|20.88|4
1645287550000|2022-02-19 16:19:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1645287560000|2022-02-19 16:19:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1645287570000|2022-02-19 16:19:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1645287580000|2022-02-19 16:19:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1645287590000|2022-02-19 16:19:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1645287600000|2022-02-19 16:20:00|21.08|20.88|21.12|20.92|21.12|20.92|21.08|20.88|5
1645287610000|2022-02-19 16:20:10|21.13|20.93|21.12|20.92|21.13|20.93|21.11|20.91|4
1645287620000|2022-02-19 16:20:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1645287630000|2022-02-19 16:20:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1645287640000|2022-02-19 16:20:40|21.11|20.91|21.08|20.88|21.11|20.91|21.08|20.88|4
1645287650000|2022-02-19 16:20:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1645287660000|2022-02-19 16:21:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1645287670000|2022-02-19 16:21:10|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|4
1645287680000|2022-02-19 16:21:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1645287690000|2022-02-19 16:21:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1645287700000|2022-02-19 16:21:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1645287720000|2022-02-19 16:22:00|21.08|20.88|21.1|20.9|21.1|20.9|21.08|20.88|9
1645287730000|2022-02-19 16:22:10|21.09|20.89|21.13|20.93|21.13|20.93|21.09|20.89|5
1645287740000|2022-02-19 16:22:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1645287750000|2022-02-19 16:22:30|21.12|20.92|21.1|20.9|21.12|20.92|21.1|20.9|9
1645287770000|2022-02-19 16:22:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|6
1645287810000|2022-02-19 16:23:30|21.11|20.91|21.14|20.94|21.14|20.94|21.11|20.91|6
1645287820000|2022-02-19 16:23:40|21.13|20.93|21.12|20.92|21.14|20.94|21.11|20.91|6
1645287830000|2022-02-19 16:23:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1645287860000|2022-02-19 16:24:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1645287870000|2022-02-19 16:24:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1645287880000|2022-02-19 16:24:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1645287890000|2022-02-19 16:24:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1645287900000|2022-02-19 16:25:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1645287910000|2022-02-19 16:25:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1645287920000|2022-02-19 16:25:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1645287940000|2022-02-19 16:25:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1645287950000|2022-02-19 16:25:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1645287970000|2022-02-19 16:26:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1645287980000|2022-02-19 16:26:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1645287990000|2022-02-19 16:26:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1645288000000|2022-02-19 16:26:40|21.06|20.86|21.01|20.81|21.06|20.86|21|20.8|6
1645288010000|2022-02-19 16:26:50|21.02|20.82|20.98|20.78|21.02|20.82|20.98|20.78|4
1645288020000|2022-02-19 16:27:00|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1645288030000|2022-02-19 16:27:10|21|20.8|21|20.8|21|20.8|20.99|20.79|9
1645288040000|2022-02-19 16:27:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1645288050000|2022-02-19 16:27:30|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1645288060000|2022-02-19 16:27:40|21|20.8|20.78|20.58|21|20.8|20.76|20.56|16
1645288070000|2022-02-19 16:27:50|20.81|20.61|20.81|20.61|20.82|20.62|20.79|20.59|18
1645288080000|2022-02-19 16:28:00|20.8|20.6|20.83|20.63|20.83|20.63|20.8|20.6|12
1645288090000|2022-02-19 16:28:10|20.84|20.64|20.81|20.61|20.85|20.65|20.81|20.61|6
1645288100000|2022-02-19 16:28:20|20.8|20.6|20.8|20.6|20.82|20.62|20.79|20.59|11
1645288110000|2022-02-19 16:28:30|20.81|20.61|20.84|20.64|20.84|20.64|20.81|20.61|4
1645288120000|2022-02-19 16:28:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1645288130000|2022-02-19 16:28:50|20.84|20.64|20.81|20.61|20.84|20.64|20.81|20.61|8
1645288140000|2022-02-19 16:29:00|20.8|20.6|20.81|20.61|20.82|20.62|20.79|20.59|6
1645288150000|2022-02-19 16:29:10|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|9
1645288160000|2022-02-19 16:29:20|20.83|20.63|20.81|20.61|20.84|20.64|20.81|20.61|5
1645288170000|2022-02-19 16:29:30|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|4
1645288180000|2022-02-19 16:29:40|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|4
1645288190000|2022-02-19 16:29:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645288200000|2022-02-19 16:30:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1645288210000|2022-02-19 16:30:10|20.81|20.61|20.79|20.59|20.82|20.62|20.79|20.59|7
1645288220000|2022-02-19 16:30:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288230000|2022-02-19 16:30:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1645288240000|2022-02-19 16:30:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1645288250000|2022-02-19 16:30:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645288260000|2022-02-19 16:31:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1645288270000|2022-02-19 16:31:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1645288280000|2022-02-19 16:31:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645288290000|2022-02-19 16:31:30|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|3
1645288300000|2022-02-19 16:31:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1645288310000|2022-02-19 16:31:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288320000|2022-02-19 16:32:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645288330000|2022-02-19 16:32:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645288340000|2022-02-19 16:32:20|20.81|20.61|20.83|20.63|20.83|20.63|20.8|20.6|11
1645288350000|2022-02-19 16:32:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645288360000|2022-02-19 16:32:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1645288370000|2022-02-19 16:32:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645288380000|2022-02-19 16:33:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|6
1645288390000|2022-02-19 16:33:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645288400000|2022-02-19 16:33:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645288410000|2022-02-19 16:33:30|20.83|20.63|20.82|20.62|20.84|20.64|20.82|20.62|6
1645288420000|2022-02-19 16:33:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1645288430000|2022-02-19 16:33:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1645288440000|2022-02-19 16:34:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1645288450000|2022-02-19 16:34:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1645288470000|2022-02-19 16:34:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1645288480000|2022-02-19 16:34:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645288490000|2022-02-19 16:34:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1645288520000|2022-02-19 16:35:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1645288530000|2022-02-19 16:35:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1645288560000|2022-02-19 16:36:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645288570000|2022-02-19 16:36:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1645288610000|2022-02-19 16:36:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1645288630000|2022-02-19 16:37:10|20.85|20.65|20.81|20.61|20.85|20.65|20.81|20.61|7
1645288640000|2022-02-19 16:37:20|20.8|20.6|20.8|20.6|20.82|20.62|20.8|20.6|7
1645288660000|2022-02-19 16:37:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1645288670000|2022-02-19 16:37:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645288680000|2022-02-19 16:38:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645288690000|2022-02-19 16:38:10|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|7
1645288700000|2022-02-19 16:38:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645288710000|2022-02-19 16:38:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1645288720000|2022-02-19 16:38:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288730000|2022-02-19 16:38:50|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1645288740000|2022-02-19 16:39:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1645288750000|2022-02-19 16:39:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288760000|2022-02-19 16:39:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1645288790000|2022-02-19 16:39:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645288800000|2022-02-19 16:40:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645288830000|2022-02-19 16:40:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645288840000|2022-02-19 16:40:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1645288850000|2022-02-19 16:40:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1645288860000|2022-02-19 16:41:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1645288900000|2022-02-19 16:41:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288930000|2022-02-19 16:42:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1645288950000|2022-02-19 16:42:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1645288960000|2022-02-19 16:42:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645288990000|2022-02-19 16:43:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1645289000000|2022-02-19 16:43:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1645289030000|2022-02-19 16:43:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645289040000|2022-02-19 16:44:00|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|3
1645289050000|2022-02-19 16:44:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645289060000|2022-02-19 16:44:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645289070000|2022-02-19 16:44:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645289080000|2022-02-19 16:44:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645289100000|2022-02-19 16:45:00|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|3
1645289130000|2022-02-19 16:45:30|20.73|20.53|20.72|20.52|20.74|20.54|20.71|20.51|6
1645289140000|2022-02-19 16:45:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1645289150000|2022-02-19 16:45:50|20.7|20.5|20.67|20.47|20.71|20.51|20.66|20.46|11
1645289160000|2022-02-19 16:46:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645289180000|2022-02-19 16:46:20|20.66|20.46|20.69|20.49|20.7|20.5|20.66|20.46|8
1645289190000|2022-02-19 16:46:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1645289200000|2022-02-19 16:46:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645289210000|2022-02-19 16:46:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645289220000|2022-02-19 16:47:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645289230000|2022-02-19 16:47:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645289250000|2022-02-19 16:47:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645289270000|2022-02-19 16:47:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645289280000|2022-02-19 16:48:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645289290000|2022-02-19 16:48:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645289300000|2022-02-19 16:48:20|20.73|20.53|20.82|20.62|20.83|20.63|20.73|20.53|11
1645289310000|2022-02-19 16:48:30|20.81|20.61|20.77|20.57|20.82|20.62|20.77|20.57|9
1645289320000|2022-02-19 16:48:40|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1645289330000|2022-02-19 16:48:50|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|4
1645289360000|2022-02-19 16:49:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1645289370000|2022-02-19 16:49:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1645289380000|2022-02-19 16:49:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1645289400000|2022-02-19 16:50:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645289410000|2022-02-19 16:50:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1645289420000|2022-02-19 16:50:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645289490000|2022-02-19 16:51:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645289500000|2022-02-19 16:51:40|20.75|20.55|20.71|20.51|20.75|20.55|20.71|20.51|8
1645289510000|2022-02-19 16:51:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645289520000|2022-02-19 16:52:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645289530000|2022-02-19 16:52:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645289550000|2022-02-19 16:52:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645289570000|2022-02-19 16:52:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1645289580000|2022-02-19 16:53:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1645289600000|2022-02-19 16:53:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645289630000|2022-02-19 16:53:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1645289640000|2022-02-19 16:54:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|6
1645289660000|2022-02-19 16:54:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645289690000|2022-02-19 16:54:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1645289710000|2022-02-19 16:55:10|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|5
1645289720000|2022-02-19 16:55:20|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|5
1645289730000|2022-02-19 16:55:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645289740000|2022-02-19 16:55:40|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1645289760000|2022-02-19 16:56:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1645289770000|2022-02-19 16:56:10|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|4
1645289790000|2022-02-19 16:56:30|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|5
1645289800000|2022-02-19 16:56:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1645289810000|2022-02-19 16:56:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|13
1645289820000|2022-02-19 16:57:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1645289830000|2022-02-19 16:57:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1645289840000|2022-02-19 16:57:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1645289850000|2022-02-19 16:57:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645289860000|2022-02-19 16:57:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1645289870000|2022-02-19 16:57:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645289880000|2022-02-19 16:58:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1645289890000|2022-02-19 16:58:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645289920000|2022-02-19 16:58:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645289930000|2022-02-19 16:58:50|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|9
1645289940000|2022-02-19 16:59:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645289950000|2022-02-19 16:59:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1645289970000|2022-02-19 16:59:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645289980000|2022-02-19 16:59:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645289990000|2022-02-19 16:59:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1645290000000|2022-02-19 17:00:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645290010000|2022-02-19 17:00:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645290020000|2022-02-19 17:00:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645290030000|2022-02-19 17:00:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1645290040000|2022-02-19 17:00:40|20.64|20.44|20.63|20.43|20.64|20.44|20.61|20.41|6
1645290050000|2022-02-19 17:00:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645290060000|2022-02-19 17:01:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|4
1645290070000|2022-02-19 17:01:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645290080000|2022-02-19 17:01:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1645290090000|2022-02-19 17:01:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1645290100000|2022-02-19 17:01:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645290120000|2022-02-19 17:02:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645290130000|2022-02-19 17:02:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1645290140000|2022-02-19 17:02:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645290160000|2022-02-19 17:02:40|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|6
1645290200000|2022-02-19 17:03:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645290210000|2022-02-19 17:03:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1645290230000|2022-02-19 17:03:50|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|6
1645290240000|2022-02-19 17:04:00|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|6
1645290280000|2022-02-19 17:04:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|11
1645290290000|2022-02-19 17:04:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1645290300000|2022-02-19 17:05:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|4
1645290310000|2022-02-19 17:05:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645290330000|2022-02-19 17:05:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645290340000|2022-02-19 17:05:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645290350000|2022-02-19 17:05:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1645290360000|2022-02-19 17:06:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645290370000|2022-02-19 17:06:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645290380000|2022-02-19 17:06:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1645290390000|2022-02-19 17:06:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1645290400000|2022-02-19 17:06:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645290410000|2022-02-19 17:06:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645290420000|2022-02-19 17:07:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1645290430000|2022-02-19 17:07:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645290440000|2022-02-19 17:07:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645290450000|2022-02-19 17:07:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645290460000|2022-02-19 17:07:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1645290470000|2022-02-19 17:07:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645290480000|2022-02-19 17:08:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645290510000|2022-02-19 17:08:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645290520000|2022-02-19 17:08:40|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|8
1645290530000|2022-02-19 17:08:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645290540000|2022-02-19 17:09:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645290560000|2022-02-19 17:09:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645290570000|2022-02-19 17:09:30|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|5
1645290580000|2022-02-19 17:09:40|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|4
1645290590000|2022-02-19 17:09:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1645290600000|2022-02-19 17:10:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645290610000|2022-02-19 17:10:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645290620000|2022-02-19 17:10:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645290630000|2022-02-19 17:10:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645290640000|2022-02-19 17:10:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645290650000|2022-02-19 17:10:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1645290660000|2022-02-19 17:11:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645290670000|2022-02-19 17:11:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645290680000|2022-02-19 17:11:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645290690000|2022-02-19 17:11:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645290710000|2022-02-19 17:11:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1645290720000|2022-02-19 17:12:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1645290730000|2022-02-19 17:12:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1645290740000|2022-02-19 17:12:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1645290760000|2022-02-19 17:12:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1645290790000|2022-02-19 17:13:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645290800000|2022-02-19 17:13:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645290820000|2022-02-19 17:13:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1645290830000|2022-02-19 17:13:50|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1645290850000|2022-02-19 17:14:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645290860000|2022-02-19 17:14:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645290870000|2022-02-19 17:14:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645290880000|2022-02-19 17:14:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1645290900000|2022-02-19 17:15:00|20.79|20.59|20.82|20.62|20.82|20.62|20.79|20.59|8
1645290910000|2022-02-19 17:15:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1645290920000|2022-02-19 17:15:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1645290930000|2022-02-19 17:15:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645290960000|2022-02-19 17:16:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645290970000|2022-02-19 17:16:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645290980000|2022-02-19 17:16:20|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|3
1645290990000|2022-02-19 17:16:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291010000|2022-02-19 17:16:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1645291030000|2022-02-19 17:17:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645291040000|2022-02-19 17:17:20|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|6
1645291090000|2022-02-19 17:18:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645291100000|2022-02-19 17:18:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291120000|2022-02-19 17:18:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645291140000|2022-02-19 17:19:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645291150000|2022-02-19 17:19:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645291160000|2022-02-19 17:19:20|20.78|20.58|20.76|20.56|20.78|20.58|20.75|20.55|7
1645291180000|2022-02-19 17:19:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291200000|2022-02-19 17:20:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645291230000|2022-02-19 17:20:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645291240000|2022-02-19 17:20:40|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|8
1645291250000|2022-02-19 17:20:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645291260000|2022-02-19 17:21:00|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|7
1645291270000|2022-02-19 17:21:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291300000|2022-02-19 17:21:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645291320000|2022-02-19 17:22:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291330000|2022-02-19 17:22:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645291370000|2022-02-19 17:22:50|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|4
1645291380000|2022-02-19 17:23:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645291390000|2022-02-19 17:23:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645291400000|2022-02-19 17:23:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1645291410000|2022-02-19 17:23:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1645291420000|2022-02-19 17:23:40|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|3
1645291440000|2022-02-19 17:24:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645291450000|2022-02-19 17:24:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645291460000|2022-02-19 17:24:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1645291470000|2022-02-19 17:24:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1645291510000|2022-02-19 17:25:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645291560000|2022-02-19 17:26:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645291590000|2022-02-19 17:26:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645291630000|2022-02-19 17:27:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645291680000|2022-02-19 17:28:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645291720000|2022-02-19 17:28:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645291760000|2022-02-19 17:29:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645291780000|2022-02-19 17:29:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645291790000|2022-02-19 17:29:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645291800000|2022-02-19 17:30:00|20.7|20.5|20.74|20.54|20.74|20.54|20.7|20.5|5
1645291810000|2022-02-19 17:30:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645291830000|2022-02-19 17:30:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645291870000|2022-02-19 17:31:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1645291890000|2022-02-19 17:31:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1645291900000|2022-02-19 17:31:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645291910000|2022-02-19 17:31:50|20.77|20.57|20.74|20.54|20.77|20.57|20.74|20.54|6
1645291920000|2022-02-19 17:32:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645291930000|2022-02-19 17:32:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645291940000|2022-02-19 17:32:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645291950000|2022-02-19 17:32:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645291990000|2022-02-19 17:33:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645292010000|2022-02-19 17:33:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645292060000|2022-02-19 17:34:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1645292070000|2022-02-19 17:34:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1645292100000|2022-02-19 17:35:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292110000|2022-02-19 17:35:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645292130000|2022-02-19 17:35:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1645292140000|2022-02-19 17:35:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645292150000|2022-02-19 17:35:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645292160000|2022-02-19 17:36:00|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|4
1645292180000|2022-02-19 17:36:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1645292190000|2022-02-19 17:36:30|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|3
1645292200000|2022-02-19 17:36:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|11
1645292210000|2022-02-19 17:36:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292220000|2022-02-19 17:37:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645292240000|2022-02-19 17:37:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1645292250000|2022-02-19 17:37:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|11
1645292260000|2022-02-19 17:37:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1645292270000|2022-02-19 17:37:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292280000|2022-02-19 17:38:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1645292290000|2022-02-19 17:38:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645292310000|2022-02-19 17:38:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1645292320000|2022-02-19 17:38:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645292330000|2022-02-19 17:38:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1645292340000|2022-02-19 17:39:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645292350000|2022-02-19 17:39:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645292370000|2022-02-19 17:39:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1645292380000|2022-02-19 17:39:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645292390000|2022-02-19 17:39:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1645292400000|2022-02-19 17:40:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1645292420000|2022-02-19 17:40:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1645292460000|2022-02-19 17:41:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645292490000|2022-02-19 17:41:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1645292510000|2022-02-19 17:41:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1645292530000|2022-02-19 17:42:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645292540000|2022-02-19 17:42:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292550000|2022-02-19 17:42:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645292570000|2022-02-19 17:42:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645292590000|2022-02-19 17:43:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292610000|2022-02-19 17:43:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645292620000|2022-02-19 17:43:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645292640000|2022-02-19 17:44:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1645292650000|2022-02-19 17:44:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645292660000|2022-02-19 17:44:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292670000|2022-02-19 17:44:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645292680000|2022-02-19 17:44:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292690000|2022-02-19 17:44:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1645292700000|2022-02-19 17:45:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645292710000|2022-02-19 17:45:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1645292720000|2022-02-19 17:45:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1645292730000|2022-02-19 17:45:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1645292740000|2022-02-19 17:45:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1645292750000|2022-02-19 17:45:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645292780000|2022-02-19 17:46:20|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|3
1645292790000|2022-02-19 17:46:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1645292830000|2022-02-19 17:47:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645292860000|2022-02-19 17:47:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1645292870000|2022-02-19 17:47:50|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|6
1645292890000|2022-02-19 17:48:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645292930000|2022-02-19 17:48:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645292960000|2022-02-19 17:49:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645292970000|2022-02-19 17:49:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1645292980000|2022-02-19 17:49:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645292990000|2022-02-19 17:49:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645293000000|2022-02-19 17:50:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645293010000|2022-02-19 17:50:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1645293020000|2022-02-19 17:50:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645293030000|2022-02-19 17:50:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645293040000|2022-02-19 17:50:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1645293050000|2022-02-19 17:50:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645293060000|2022-02-19 17:51:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645293080000|2022-02-19 17:51:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645293100000|2022-02-19 17:51:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1645293110000|2022-02-19 17:51:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1645293140000|2022-02-19 17:52:20|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|5
1645293170000|2022-02-19 17:52:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645293180000|2022-02-19 17:53:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645293200000|2022-02-19 17:53:20|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|3
1645293210000|2022-02-19 17:53:30|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|7
1645293220000|2022-02-19 17:53:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1645293240000|2022-02-19 17:54:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645293250000|2022-02-19 17:54:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645293270000|2022-02-19 17:54:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645293280000|2022-02-19 17:54:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1645293310000|2022-02-19 17:55:10|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|8
1645293330000|2022-02-19 17:55:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645293350000|2022-02-19 17:55:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645293390000|2022-02-19 17:56:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1645293480000|2022-02-19 17:58:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645293490000|2022-02-19 17:58:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645293520000|2022-02-19 17:58:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645293540000|2022-02-19 17:59:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645293560000|2022-02-19 17:59:20|20.75|20.55|20.79|20.59|20.79|20.59|20.75|20.55|5
1645293570000|2022-02-19 17:59:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1645293580000|2022-02-19 17:59:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1645293590000|2022-02-19 17:59:50|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|7
1645293600000|2022-02-19 18:00:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1645293610000|2022-02-19 18:00:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645293620000|2022-02-19 18:00:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645293630000|2022-02-19 18:00:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1645293640000|2022-02-19 18:00:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1645293650000|2022-02-19 18:00:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645293660000|2022-02-19 18:01:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1645293680000|2022-02-19 18:01:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645293690000|2022-02-19 18:01:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1645293710000|2022-02-19 18:01:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1645293760000|2022-02-19 18:02:40|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|7
1645293770000|2022-02-19 18:02:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645293790000|2022-02-19 18:03:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645293830000|2022-02-19 18:03:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645293860000|2022-02-19 18:04:20|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|6
1645293870000|2022-02-19 18:04:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645293900000|2022-02-19 18:05:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1645293910000|2022-02-19 18:05:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645293920000|2022-02-19 18:05:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645293930000|2022-02-19 18:05:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1645293940000|2022-02-19 18:05:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1645293950000|2022-02-19 18:05:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1645294040000|2022-02-19 18:07:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645294080000|2022-02-19 18:08:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1645294090000|2022-02-19 18:08:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645294120000|2022-02-19 18:08:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645294130000|2022-02-19 18:08:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1645294160000|2022-02-19 18:09:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645294200000|2022-02-19 18:10:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294220000|2022-02-19 18:10:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1645294230000|2022-02-19 18:10:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645294250000|2022-02-19 18:10:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1645294260000|2022-02-19 18:11:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645294270000|2022-02-19 18:11:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1645294280000|2022-02-19 18:11:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1645294290000|2022-02-19 18:11:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1645294300000|2022-02-19 18:11:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1645294310000|2022-02-19 18:11:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1645294390000|2022-02-19 18:13:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294420000|2022-02-19 18:13:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645294430000|2022-02-19 18:13:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645294460000|2022-02-19 18:14:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1645294470000|2022-02-19 18:14:30|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|8
1645294480000|2022-02-19 18:14:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645294510000|2022-02-19 18:15:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1645294540000|2022-02-19 18:15:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1645294550000|2022-02-19 18:15:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1645294560000|2022-02-19 18:16:00|20.74|20.54|20.76|20.56|20.76|20.56|20.73|20.53|5
1645294580000|2022-02-19 18:16:20|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|5
1645294590000|2022-02-19 18:16:30|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|7
1645294600000|2022-02-19 18:16:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645294610000|2022-02-19 18:16:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645294620000|2022-02-19 18:17:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1645294640000|2022-02-19 18:17:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294650000|2022-02-19 18:17:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645294660000|2022-02-19 18:17:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1645294670000|2022-02-19 18:17:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645294690000|2022-02-19 18:18:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1645294700000|2022-02-19 18:18:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294710000|2022-02-19 18:18:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645294720000|2022-02-19 18:18:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645294730000|2022-02-19 18:18:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1645294740000|2022-02-19 18:19:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294760000|2022-02-19 18:19:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645294770000|2022-02-19 18:19:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1645294840000|2022-02-19 18:20:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1645294850000|2022-02-19 18:20:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645294860000|2022-02-19 18:21:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1645294880000|2022-02-19 18:21:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645294890000|2022-02-19 18:21:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1645294900000|2022-02-19 18:21:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1645294940000|2022-02-19 18:22:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1645294990000|2022-02-19 18:23:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645295020000|2022-02-19 18:23:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1645295060000|2022-02-19 18:24:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645295070000|2022-02-19 18:24:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1645295080000|2022-02-19 18:24:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1645295090000|2022-02-19 18:24:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1645295100000|2022-02-19 18:25:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1645295110000|2022-02-19 18:25:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1645295120000|2022-02-19 18:25:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1645295140000|2022-02-19 18:25:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1645295150000|2022-02-19 18:25:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645295170000|2022-02-19 18:26:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1645295180000|2022-02-19 18:26:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645295200000|2022-02-19 18:26:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645295210000|2022-02-19 18:26:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645295250000|2022-02-19 18:27:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645295260000|2022-02-19 18:27:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1645295270000|2022-02-19 18:27:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645295280000|2022-02-19 18:28:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645295290000|2022-02-19 18:28:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645295300000|2022-02-19 18:28:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1645295310000|2022-02-19 18:28:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645295340000|2022-02-19 18:29:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295350000|2022-02-19 18:29:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645295360000|2022-02-19 18:29:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645295400000|2022-02-19 18:30:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645295410000|2022-02-19 18:30:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1645295450000|2022-02-19 18:30:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645295470000|2022-02-19 18:31:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645295490000|2022-02-19 18:31:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295500000|2022-02-19 18:31:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645295510000|2022-02-19 18:31:50|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|6
1645295520000|2022-02-19 18:32:00|20.64|20.44|20.67|20.47|20.67|20.47|20.64|20.44|4
1645295530000|2022-02-19 18:32:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645295540000|2022-02-19 18:32:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645295560000|2022-02-19 18:32:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295570000|2022-02-19 18:32:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645295580000|2022-02-19 18:33:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295610000|2022-02-19 18:33:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1645295650000|2022-02-19 18:34:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295660000|2022-02-19 18:34:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645295670000|2022-02-19 18:34:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1645295680000|2022-02-19 18:34:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645295690000|2022-02-19 18:34:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645295710000|2022-02-19 18:35:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295720000|2022-02-19 18:35:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1645295730000|2022-02-19 18:35:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645295740000|2022-02-19 18:35:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645295750000|2022-02-19 18:35:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295760000|2022-02-19 18:36:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645295770000|2022-02-19 18:36:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645295780000|2022-02-19 18:36:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645295790000|2022-02-19 18:36:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645295820000|2022-02-19 18:37:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645295840000|2022-02-19 18:37:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645295900000|2022-02-19 18:38:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1645295930000|2022-02-19 18:38:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1645295940000|2022-02-19 18:39:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645295950000|2022-02-19 18:39:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1645295960000|2022-02-19 18:39:20|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|4
1645295970000|2022-02-19 18:39:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645295980000|2022-02-19 18:39:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1645295990000|2022-02-19 18:39:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645296000000|2022-02-19 18:40:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645296010000|2022-02-19 18:40:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645296020000|2022-02-19 18:40:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1645296030000|2022-02-19 18:40:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645296040000|2022-02-19 18:40:40|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|7
1645296050000|2022-02-19 18:40:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1645296060000|2022-02-19 18:41:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1645296070000|2022-02-19 18:41:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1645296080000|2022-02-19 18:41:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645296090000|2022-02-19 18:41:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645296100000|2022-02-19 18:41:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1645296110000|2022-02-19 18:41:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1645296130000|2022-02-19 18:42:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645296170000|2022-02-19 18:42:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645296200000|2022-02-19 18:43:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1645296210000|2022-02-19 18:43:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645296220000|2022-02-19 18:43:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1645296240000|2022-02-19 18:44:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1645296250000|2022-02-19 18:44:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645296270000|2022-02-19 18:44:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1645296280000|2022-02-19 18:44:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1645296290000|2022-02-19 18:44:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1645296300000|2022-02-19 18:45:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645296320000|2022-02-19 18:45:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1645296390000|2022-02-19 18:46:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1645296400000|2022-02-19 18:46:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1645296480000|2022-02-19 18:48:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1645296490000|2022-02-19 18:48:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1645296630000|2022-02-19 18:50:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645296650000|2022-02-19 18:50:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645296660000|2022-02-19 18:51:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645296670000|2022-02-19 18:51:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1645296680000|2022-02-19 18:51:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645296690000|2022-02-19 18:51:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645296720000|2022-02-19 18:52:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1645296740000|2022-02-19 18:52:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1645296760000|2022-02-19 18:52:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1645296820000|2022-02-19 18:53:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1645296850000|2022-02-19 18:54:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1645296860000|2022-02-19 18:54:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1645296890000|2022-02-19 18:54:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1645296900000|2022-02-19 18:55:00|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|3
1645296910000|2022-02-19 18:55:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645296920000|2022-02-19 18:55:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645296930000|2022-02-19 18:55:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1645296940000|2022-02-19 18:55:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|9
1645296950000|2022-02-19 18:55:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645296970000|2022-02-19 18:56:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645296980000|2022-02-19 18:56:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645296990000|2022-02-19 18:56:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645297000000|2022-02-19 18:56:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1645297020000|2022-02-19 18:57:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1645297040000|2022-02-19 18:57:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1645297050000|2022-02-19 18:57:30|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1645297070000|2022-02-19 18:57:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645297100000|2022-02-19 18:58:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1645297110000|2022-02-19 18:58:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1645297150000|2022-02-19 18:59:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1645297160000|2022-02-19 18:59:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1645297170000|2022-02-19 18:59:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645297180000|2022-02-19 18:59:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1645297190000|2022-02-19 18:59:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1645297200000|2022-02-19 19:00:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645297210000|2022-02-19 19:00:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645297220000|2022-02-19 19:00:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1645297240000|2022-02-19 19:00:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645297290000|2022-02-19 19:01:30|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|7
1645297300000|2022-02-19 19:01:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645297320000|2022-02-19 19:02:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1645297330000|2022-02-19 19:02:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1645297350000|2022-02-19 19:02:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645297360000|2022-02-19 19:02:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645297370000|2022-02-19 19:02:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645297380000|2022-02-19 19:03:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|9
1645297390000|2022-02-19 19:03:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1645297400000|2022-02-19 19:03:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1645297410000|2022-02-19 19:03:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1645297420000|2022-02-19 19:03:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1645297500000|2022-02-19 19:05:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1645297510000|2022-02-19 19:05:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1645297530000|2022-02-19 19:05:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1645297550000|2022-02-19 19:05:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1645297560000|2022-02-19 19:06:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|9
1645297570000|2022-02-19 19:06:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1645297590000|2022-02-19 19:06:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1645297600000|2022-02-19 19:06:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1645297630000|2022-02-19 19:07:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1645297640000|2022-02-19 19:07:20|20.58|20.38|20.56|20.36|20.58|20.38|20.54|20.34|9
1645297650000|2022-02-19 19:07:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1645297660000|2022-02-19 19:07:40|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|5
1645297670000|2022-02-19 19:07:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645297680000|2022-02-19 19:08:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645297690000|2022-02-19 19:08:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1645297700000|2022-02-19 19:08:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1645297710000|2022-02-19 19:08:30|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|3
1645297720000|2022-02-19 19:08:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645297740000|2022-02-19 19:09:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1645297750000|2022-02-19 19:09:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645297790000|2022-02-19 19:09:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1645297800000|2022-02-19 19:10:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1645297810000|2022-02-19 19:10:10|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|10
1645297820000|2022-02-19 19:10:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1645297830000|2022-02-19 19:10:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645297950000|2022-02-19 19:12:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645297960000|2022-02-19 19:12:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645298000000|2022-02-19 19:13:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645298010000|2022-02-19 19:13:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645298020000|2022-02-19 19:13:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1645298030000|2022-02-19 19:13:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645298040000|2022-02-19 19:14:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1645298050000|2022-02-19 19:14:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645298070000|2022-02-19 19:14:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645298080000|2022-02-19 19:14:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645298090000|2022-02-19 19:14:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645298100000|2022-02-19 19:15:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1645298110000|2022-02-19 19:15:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1645298120000|2022-02-19 19:15:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645298130000|2022-02-19 19:15:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645298190000|2022-02-19 19:16:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1645298200000|2022-02-19 19:16:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645298210000|2022-02-19 19:16:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645298220000|2022-02-19 19:17:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1645298290000|2022-02-19 19:18:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645298310000|2022-02-19 19:18:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645298320000|2022-02-19 19:18:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645298420000|2022-02-19 19:20:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645298440000|2022-02-19 19:20:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645298570000|2022-02-19 19:22:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298580000|2022-02-19 19:23:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298590000|2022-02-19 19:23:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298610000|2022-02-19 19:23:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298620000|2022-02-19 19:23:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1645298630000|2022-02-19 19:23:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645298720000|2022-02-19 19:25:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298730000|2022-02-19 19:25:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645298740000|2022-02-19 19:25:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1645298760000|2022-02-19 19:26:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645298770000|2022-02-19 19:26:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645298820000|2022-02-19 19:27:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645298830000|2022-02-19 19:27:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645298840000|2022-02-19 19:27:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645298850000|2022-02-19 19:27:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645298860000|2022-02-19 19:27:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645298880000|2022-02-19 19:28:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645298900000|2022-02-19 19:28:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645298910000|2022-02-19 19:28:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645298940000|2022-02-19 19:29:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645298950000|2022-02-19 19:29:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645298970000|2022-02-19 19:29:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645298990000|2022-02-19 19:29:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1645299000000|2022-02-19 19:30:00|20.53|20.33|20.5|20.3|20.53|20.33|20.5|20.3|6
1645299010000|2022-02-19 19:30:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1645299020000|2022-02-19 19:30:20|20.49|20.29|20.42|20.22|20.49|20.29|20.42|20.22|11
1645299030000|2022-02-19 19:30:30|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|10
1645299040000|2022-02-19 19:30:40|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1645299060000|2022-02-19 19:31:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645299070000|2022-02-19 19:31:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645299100000|2022-02-19 19:31:40|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|7
1645299110000|2022-02-19 19:31:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645299140000|2022-02-19 19:32:20|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|3
1645299150000|2022-02-19 19:32:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645299160000|2022-02-19 19:32:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|15
1645299170000|2022-02-19 19:32:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645299190000|2022-02-19 19:33:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645299200000|2022-02-19 19:33:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645299210000|2022-02-19 19:33:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645299230000|2022-02-19 19:33:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645299250000|2022-02-19 19:34:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645299260000|2022-02-19 19:34:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645299270000|2022-02-19 19:34:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645299300000|2022-02-19 19:35:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645299310000|2022-02-19 19:35:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645299320000|2022-02-19 19:35:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645299330000|2022-02-19 19:35:30|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|7
1645299350000|2022-02-19 19:35:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645299360000|2022-02-19 19:36:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645299370000|2022-02-19 19:36:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645299390000|2022-02-19 19:36:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645299400000|2022-02-19 19:36:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645299410000|2022-02-19 19:36:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1645299420000|2022-02-19 19:37:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1645299430000|2022-02-19 19:37:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645299440000|2022-02-19 19:37:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645299450000|2022-02-19 19:37:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1645299470000|2022-02-19 19:37:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645299480000|2022-02-19 19:38:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1645299490000|2022-02-19 19:38:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645299500000|2022-02-19 19:38:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645299510000|2022-02-19 19:38:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1645299560000|2022-02-19 19:39:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645299570000|2022-02-19 19:39:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645299600000|2022-02-19 19:40:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645299620000|2022-02-19 19:40:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645299680000|2022-02-19 19:41:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645299740000|2022-02-19 19:42:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645299770000|2022-02-19 19:42:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645299840000|2022-02-19 19:44:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645299850000|2022-02-19 19:44:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645299880000|2022-02-19 19:44:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645299890000|2022-02-19 19:44:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645299900000|2022-02-19 19:45:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645299940000|2022-02-19 19:45:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645299950000|2022-02-19 19:45:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645299970000|2022-02-19 19:46:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645299990000|2022-02-19 19:46:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645300010000|2022-02-19 19:46:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645300030000|2022-02-19 19:47:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645300060000|2022-02-19 19:47:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645300080000|2022-02-19 19:48:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645300090000|2022-02-19 19:48:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645300100000|2022-02-19 19:48:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645300110000|2022-02-19 19:48:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645300120000|2022-02-19 19:48:40|20.31|20.11|20.29|20.09|20.32|20.12|20.29|20.09|9
1645300130000|2022-02-19 19:48:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1645300140000|2022-02-19 19:49:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645300150000|2022-02-19 19:49:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645300160000|2022-02-19 19:49:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1645300170000|2022-02-19 19:49:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645300180000|2022-02-19 19:49:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645300190000|2022-02-19 19:49:50|20.31|20.11|20.28|20.08|20.31|20.11|20.28|20.08|6
1645300200000|2022-02-19 19:50:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645300210000|2022-02-19 19:50:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645300220000|2022-02-19 19:50:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645300230000|2022-02-19 19:50:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645300240000|2022-02-19 19:50:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645300260000|2022-02-19 19:51:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645300310000|2022-02-19 19:51:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645300320000|2022-02-19 19:52:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645300330000|2022-02-19 19:52:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645300340000|2022-02-19 19:52:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645300350000|2022-02-19 19:52:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645300360000|2022-02-19 19:52:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645300370000|2022-02-19 19:52:50|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|3
1645300380000|2022-02-19 19:53:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645300390000|2022-02-19 19:53:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1645300400000|2022-02-19 19:53:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1645300410000|2022-02-19 19:53:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1645300430000|2022-02-19 19:53:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645300440000|2022-02-19 19:54:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1645300450000|2022-02-19 19:54:10|20.28|20.08|20.29|20.09|20.3|20.1|20.28|20.08|4
1645300470000|2022-02-19 19:54:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645300480000|2022-02-19 19:54:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1645300500000|2022-02-19 19:55:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645300550000|2022-02-19 19:55:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1645300560000|2022-02-19 19:56:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645300570000|2022-02-19 19:56:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645300590000|2022-02-19 19:56:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645300600000|2022-02-19 19:56:40|20.29|20.09|20.28|20.08|20.29|20.09|20.27|20.07|4
1645300670000|2022-02-19 19:57:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1645300680000|2022-02-19 19:58:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1645300700000|2022-02-19 19:58:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645300710000|2022-02-19 19:58:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645300720000|2022-02-19 19:58:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645300740000|2022-02-19 19:59:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645300750000|2022-02-19 19:59:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645300760000|2022-02-19 19:59:20|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|4
1645300770000|2022-02-19 19:59:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645300780000|2022-02-19 19:59:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645300790000|2022-02-19 19:59:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|10
1645300800000|2022-02-19 20:00:00|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|7
1645300870000|2022-02-19 20:01:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645300880000|2022-02-19 20:01:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645300890000|2022-02-19 20:01:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645300900000|2022-02-19 20:01:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|11
1645300910000|2022-02-19 20:01:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645300930000|2022-02-19 20:02:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645300980000|2022-02-19 20:03:00|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|5
1645300990000|2022-02-19 20:03:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645301000000|2022-02-19 20:03:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645301010000|2022-02-19 20:03:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645301030000|2022-02-19 20:03:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645301040000|2022-02-19 20:04:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645301120000|2022-02-19 20:05:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645301140000|2022-02-19 20:05:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645301190000|2022-02-19 20:06:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645301230000|2022-02-19 20:07:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1645301250000|2022-02-19 20:07:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645301260000|2022-02-19 20:07:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645301300000|2022-02-19 20:08:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1645301310000|2022-02-19 20:08:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645301320000|2022-02-19 20:08:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1645301330000|2022-02-19 20:08:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645301340000|2022-02-19 20:09:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1645301370000|2022-02-19 20:09:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645301380000|2022-02-19 20:09:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645301390000|2022-02-19 20:09:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645301410000|2022-02-19 20:10:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645301420000|2022-02-19 20:10:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645301430000|2022-02-19 20:10:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1645301570000|2022-02-19 20:12:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645301580000|2022-02-19 20:13:00|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|5
1645301590000|2022-02-19 20:13:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1645301610000|2022-02-19 20:13:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645301620000|2022-02-19 20:13:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645301630000|2022-02-19 20:13:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645301640000|2022-02-19 20:14:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1645301650000|2022-02-19 20:14:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645301660000|2022-02-19 20:14:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645301710000|2022-02-19 20:15:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1645301740000|2022-02-19 20:15:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1645301750000|2022-02-19 20:15:50|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|3
1645301760000|2022-02-19 20:16:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|3
1645301770000|2022-02-19 20:16:10|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|8
1645301780000|2022-02-19 20:16:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1645301800000|2022-02-19 20:16:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645301810000|2022-02-19 20:16:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645301820000|2022-02-19 20:17:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645301830000|2022-02-19 20:17:10|20.4|20.2|20.37|20.17|20.4|20.2|20.37|20.17|6
1645301900000|2022-02-19 20:18:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1645301910000|2022-02-19 20:18:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645301920000|2022-02-19 20:18:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645301930000|2022-02-19 20:18:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645301980000|2022-02-19 20:19:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1645302000000|2022-02-19 20:20:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645302030000|2022-02-19 20:20:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645302040000|2022-02-19 20:20:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645302050000|2022-02-19 20:20:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645302060000|2022-02-19 20:21:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645302070000|2022-02-19 20:21:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645302120000|2022-02-19 20:22:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645302130000|2022-02-19 20:22:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645302140000|2022-02-19 20:22:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645302180000|2022-02-19 20:23:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645302200000|2022-02-19 20:23:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645302300000|2022-02-19 20:25:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645302310000|2022-02-19 20:25:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645302460000|2022-02-19 20:27:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645302520000|2022-02-19 20:28:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645302530000|2022-02-19 20:28:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645302550000|2022-02-19 20:29:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645302570000|2022-02-19 20:29:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645302580000|2022-02-19 20:29:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645302610000|2022-02-19 20:30:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645302620000|2022-02-19 20:30:20|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|8
1645302660000|2022-02-19 20:31:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645302790000|2022-02-19 20:33:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645302800000|2022-02-19 20:33:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645302810000|2022-02-19 20:33:30|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1645302830000|2022-02-19 20:33:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645302860000|2022-02-19 20:34:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645302890000|2022-02-19 20:34:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645302900000|2022-02-19 20:35:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|7
1645302910000|2022-02-19 20:35:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645302920000|2022-02-19 20:35:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1645303020000|2022-02-19 20:37:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645303030000|2022-02-19 20:37:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1645303040000|2022-02-19 20:37:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645303050000|2022-02-19 20:37:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1645303060000|2022-02-19 20:37:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1645303070000|2022-02-19 20:37:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1645303100000|2022-02-19 20:38:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645303110000|2022-02-19 20:38:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645303120000|2022-02-19 20:38:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645303140000|2022-02-19 20:39:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1645303150000|2022-02-19 20:39:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|9
1645303160000|2022-02-19 20:39:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|13
1645303170000|2022-02-19 20:39:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645303200000|2022-02-19 20:40:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645303210000|2022-02-19 20:40:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1645303230000|2022-02-19 20:40:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645303240000|2022-02-19 20:40:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|11
1645303250000|2022-02-19 20:40:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645303270000|2022-02-19 20:41:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645303280000|2022-02-19 20:41:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1645303290000|2022-02-19 20:41:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645303300000|2022-02-19 20:41:40|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|7
1645303310000|2022-02-19 20:41:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1645303360000|2022-02-19 20:42:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645303370000|2022-02-19 20:42:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645303380000|2022-02-19 20:43:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645303390000|2022-02-19 20:43:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645303420000|2022-02-19 20:43:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1645303520000|2022-02-19 20:45:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645303530000|2022-02-19 20:45:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1645303540000|2022-02-19 20:45:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645303720000|2022-02-19 20:48:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1645303780000|2022-02-19 20:49:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1645303790000|2022-02-19 20:49:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1645303800000|2022-02-19 20:50:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1645303810000|2022-02-19 20:50:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645303820000|2022-02-19 20:50:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1645303830000|2022-02-19 20:50:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1645303860000|2022-02-19 20:51:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|9
1645303870000|2022-02-19 20:51:10|20.35|20.15|20.22|20.02|20.35|20.15|20.2|20|17
1645303880000|2022-02-19 20:51:20|20.24|20.04|20.22|20.02|20.25|20.05|20.19|19.99|10
1645303890000|2022-02-19 20:51:30|20.21|20.01|20.2|20|20.22|20.02|20.2|20|13
1645303900000|2022-02-19 20:51:40|20.19|19.99|20.2|20|20.2|20|20.18|19.98|6
1645303910000|2022-02-19 20:51:50|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|10
1645303920000|2022-02-19 20:52:00|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|4
1645303930000|2022-02-19 20:52:10|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|10
1645303940000|2022-02-19 20:52:20|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|5
1645303950000|2022-02-19 20:52:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1645303960000|2022-02-19 20:52:40|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|7
1645303970000|2022-02-19 20:52:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|15
1645303980000|2022-02-19 20:53:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1645303990000|2022-02-19 20:53:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645304000000|2022-02-19 20:53:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645304010000|2022-02-19 20:53:30|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|10
1645304020000|2022-02-19 20:53:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645304030000|2022-02-19 20:53:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645304040000|2022-02-19 20:54:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1645304050000|2022-02-19 20:54:10|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|5
1645304060000|2022-02-19 20:54:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645304070000|2022-02-19 20:54:30|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|3
1645304080000|2022-02-19 20:54:40|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|6
1645304090000|2022-02-19 20:54:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1645304100000|2022-02-19 20:55:00|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|4
1645304110000|2022-02-19 20:55:10|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|11
1645304120000|2022-02-19 20:55:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1645304130000|2022-02-19 20:55:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645304140000|2022-02-19 20:55:40|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|12
1645304150000|2022-02-19 20:55:50|20.36|20.16|20.4|20.2|20.4|20.2|20.36|20.16|7
1645304160000|2022-02-19 20:56:00|20.39|20.19|20.36|20.16|20.41|20.21|20.36|20.16|8
1645304170000|2022-02-19 20:56:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1645304180000|2022-02-19 20:56:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645304190000|2022-02-19 20:56:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645304200000|2022-02-19 20:56:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645304210000|2022-02-19 20:56:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1645304220000|2022-02-19 20:57:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645304230000|2022-02-19 20:57:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1645304240000|2022-02-19 20:57:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1645304250000|2022-02-19 20:57:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645304260000|2022-02-19 20:57:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|11
1645304270000|2022-02-19 20:57:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1645304280000|2022-02-19 20:58:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645304290000|2022-02-19 20:58:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1645304300000|2022-02-19 20:58:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645304310000|2022-02-19 20:58:30|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|4
1645304340000|2022-02-19 20:59:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1645304350000|2022-02-19 20:59:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645304370000|2022-02-19 20:59:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645304400000|2022-02-19 21:00:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645304410000|2022-02-19 21:00:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645304420000|2022-02-19 21:00:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645304430000|2022-02-19 21:00:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1645304450000|2022-02-19 21:00:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1645304470000|2022-02-19 21:01:10|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1645304490000|2022-02-19 21:01:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645304510000|2022-02-19 21:01:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645304520000|2022-02-19 21:02:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645304530000|2022-02-19 21:02:10|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|6
1645304540000|2022-02-19 21:02:20|20.45|20.25|20.46|20.26|20.47|20.27|20.44|20.24|6
1645304550000|2022-02-19 21:02:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1645304560000|2022-02-19 21:02:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645304580000|2022-02-19 21:03:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645304590000|2022-02-19 21:03:10|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|4
1645304600000|2022-02-19 21:03:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1645304610000|2022-02-19 21:03:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645304620000|2022-02-19 21:03:40|20.44|20.24|20.47|20.27|20.47|20.27|20.44|20.24|4
1645304630000|2022-02-19 21:03:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645304640000|2022-02-19 21:04:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1645304650000|2022-02-19 21:04:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645304660000|2022-02-19 21:04:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645304670000|2022-02-19 21:04:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645304690000|2022-02-19 21:04:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645304700000|2022-02-19 21:05:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1645304710000|2022-02-19 21:05:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645304720000|2022-02-19 21:05:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645304730000|2022-02-19 21:05:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645304740000|2022-02-19 21:05:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645304750000|2022-02-19 21:05:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1645304790000|2022-02-19 21:06:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645304800000|2022-02-19 21:06:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645304810000|2022-02-19 21:06:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1645304820000|2022-02-19 21:07:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645304830000|2022-02-19 21:07:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645304840000|2022-02-19 21:07:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645304850000|2022-02-19 21:07:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645304880000|2022-02-19 21:08:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645304890000|2022-02-19 21:08:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645304900000|2022-02-19 21:08:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645304910000|2022-02-19 21:08:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645304920000|2022-02-19 21:08:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645304930000|2022-02-19 21:08:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645304940000|2022-02-19 21:09:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645304970000|2022-02-19 21:09:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645304990000|2022-02-19 21:09:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645305000000|2022-02-19 21:10:00|20.44|20.24|20.5|20.3|20.5|20.3|20.44|20.24|7
1645305010000|2022-02-19 21:10:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645305070000|2022-02-19 21:11:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645305080000|2022-02-19 21:11:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1645305090000|2022-02-19 21:11:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1645305100000|2022-02-19 21:11:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645305140000|2022-02-19 21:12:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645305160000|2022-02-19 21:12:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645305180000|2022-02-19 21:13:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645305190000|2022-02-19 21:13:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645305200000|2022-02-19 21:13:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645305210000|2022-02-19 21:13:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645305220000|2022-02-19 21:13:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1645305230000|2022-02-19 21:13:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645305250000|2022-02-19 21:14:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1645305260000|2022-02-19 21:14:20|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1645305270000|2022-02-19 21:14:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645305280000|2022-02-19 21:14:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645305290000|2022-02-19 21:14:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645305300000|2022-02-19 21:15:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1645305310000|2022-02-19 21:15:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645305320000|2022-02-19 21:15:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645305340000|2022-02-19 21:15:40|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|9
1645305360000|2022-02-19 21:16:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645305370000|2022-02-19 21:16:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645305380000|2022-02-19 21:16:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1645305390000|2022-02-19 21:16:30|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|6
1645305400000|2022-02-19 21:16:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645305410000|2022-02-19 21:16:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645305420000|2022-02-19 21:17:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1645305430000|2022-02-19 21:17:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1645305440000|2022-02-19 21:17:20|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1645305450000|2022-02-19 21:17:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645305460000|2022-02-19 21:17:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645305470000|2022-02-19 21:17:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1645305480000|2022-02-19 21:18:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1645305490000|2022-02-19 21:18:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1645305500000|2022-02-19 21:18:20|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|10
1645305510000|2022-02-19 21:18:30|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|13
1645305520000|2022-02-19 21:18:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1645305540000|2022-02-19 21:19:00|20.4|20.2|20.41|20.21|20.43|20.23|20.4|20.2|14
1645305550000|2022-02-19 21:19:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645305580000|2022-02-19 21:19:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645305590000|2022-02-19 21:19:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645305600000|2022-02-19 21:20:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645305610000|2022-02-19 21:20:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1645305620000|2022-02-19 21:20:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1645305630000|2022-02-19 21:20:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645305640000|2022-02-19 21:20:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645305650000|2022-02-19 21:20:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645305680000|2022-02-19 21:21:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1645305690000|2022-02-19 21:21:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645305700000|2022-02-19 21:21:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645305730000|2022-02-19 21:22:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1645305740000|2022-02-19 21:22:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1645305780000|2022-02-19 21:23:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1645305790000|2022-02-19 21:23:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1645305800000|2022-02-19 21:23:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1645305810000|2022-02-19 21:23:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1645305820000|2022-02-19 21:23:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645305840000|2022-02-19 21:24:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645305860000|2022-02-19 21:24:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1645305870000|2022-02-19 21:24:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1645305880000|2022-02-19 21:24:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645305890000|2022-02-19 21:24:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1645305900000|2022-02-19 21:25:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1645305910000|2022-02-19 21:25:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1645305920000|2022-02-19 21:25:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645305930000|2022-02-19 21:25:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645305950000|2022-02-19 21:25:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645305960000|2022-02-19 21:26:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645305970000|2022-02-19 21:26:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1645305980000|2022-02-19 21:26:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645305990000|2022-02-19 21:26:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1645306000000|2022-02-19 21:26:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645306010000|2022-02-19 21:26:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645306020000|2022-02-19 21:27:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|5
1645306060000|2022-02-19 21:27:40|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|6
1645306070000|2022-02-19 21:27:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645306080000|2022-02-19 21:28:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|5
1645306090000|2022-02-19 21:28:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645306110000|2022-02-19 21:28:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1645306140000|2022-02-19 21:29:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645306150000|2022-02-19 21:29:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645306160000|2022-02-19 21:29:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645306180000|2022-02-19 21:29:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306200000|2022-02-19 21:30:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645306210000|2022-02-19 21:30:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645306230000|2022-02-19 21:30:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306240000|2022-02-19 21:30:40|20.47|20.27|20.51|20.31|20.51|20.31|20.47|20.27|5
1645306250000|2022-02-19 21:30:50|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|7
1645306260000|2022-02-19 21:31:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645306270000|2022-02-19 21:31:10|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|5
1645306280000|2022-02-19 21:31:20|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|3
1645306290000|2022-02-19 21:31:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1645306300000|2022-02-19 21:31:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1645306310000|2022-02-19 21:31:50|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|4
1645306320000|2022-02-19 21:32:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645306340000|2022-02-19 21:32:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645306350000|2022-02-19 21:32:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645306380000|2022-02-19 21:33:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645306390000|2022-02-19 21:33:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645306400000|2022-02-19 21:33:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645306410000|2022-02-19 21:33:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306420000|2022-02-19 21:33:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645306430000|2022-02-19 21:33:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1645306440000|2022-02-19 21:34:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645306450000|2022-02-19 21:34:10|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|9
1645306480000|2022-02-19 21:34:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645306520000|2022-02-19 21:35:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645306540000|2022-02-19 21:35:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306550000|2022-02-19 21:35:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645306560000|2022-02-19 21:36:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645306570000|2022-02-19 21:36:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645306590000|2022-02-19 21:36:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306620000|2022-02-19 21:37:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645306640000|2022-02-19 21:37:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645306650000|2022-02-19 21:37:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645306660000|2022-02-19 21:37:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645306680000|2022-02-19 21:38:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1645306780000|2022-02-19 21:39:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645306790000|2022-02-19 21:39:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645306910000|2022-02-19 21:41:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645306920000|2022-02-19 21:42:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1645306940000|2022-02-19 21:42:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645306970000|2022-02-19 21:42:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645306980000|2022-02-19 21:43:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645307000000|2022-02-19 21:43:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1645307020000|2022-02-19 21:43:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645307120000|2022-02-19 21:45:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1645307130000|2022-02-19 21:45:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1645307200000|2022-02-19 21:46:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645307230000|2022-02-19 21:47:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1645307250000|2022-02-19 21:47:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645307260000|2022-02-19 21:47:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645307270000|2022-02-19 21:47:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1645307350000|2022-02-19 21:49:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645307380000|2022-02-19 21:49:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1645307440000|2022-02-19 21:50:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645307450000|2022-02-19 21:50:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1645307460000|2022-02-19 21:51:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645307470000|2022-02-19 21:51:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1645307480000|2022-02-19 21:51:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1645307490000|2022-02-19 21:51:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645307540000|2022-02-19 21:52:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1645307570000|2022-02-19 21:52:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645307620000|2022-02-19 21:53:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645307640000|2022-02-19 21:54:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645307660000|2022-02-19 21:54:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645307720000|2022-02-19 21:55:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645307730000|2022-02-19 21:55:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645307740000|2022-02-19 21:55:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1645307750000|2022-02-19 21:55:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1645307760000|2022-02-19 21:56:00|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|9
1645307770000|2022-02-19 21:56:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1645307780000|2022-02-19 21:56:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645307790000|2022-02-19 21:56:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1645307800000|2022-02-19 21:56:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645307810000|2022-02-19 21:56:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645307820000|2022-02-19 21:57:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645307830000|2022-02-19 21:57:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645307880000|2022-02-19 21:58:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645307910000|2022-02-19 21:58:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645307920000|2022-02-19 21:58:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645307940000|2022-02-19 21:59:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645307950000|2022-02-19 21:59:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645307970000|2022-02-19 21:59:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645308000000|2022-02-19 22:00:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645308010000|2022-02-19 22:00:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645308020000|2022-02-19 22:00:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645308040000|2022-02-19 22:00:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645308060000|2022-02-19 22:01:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645308070000|2022-02-19 22:01:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1645308080000|2022-02-19 22:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645308120000|2022-02-19 22:02:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645308130000|2022-02-19 22:02:10|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|4
1645308140000|2022-02-19 22:02:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645308170000|2022-02-19 22:02:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1645308180000|2022-02-19 22:03:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645308190000|2022-02-19 22:03:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1645308200000|2022-02-19 22:03:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1645308210000|2022-02-19 22:03:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645308230000|2022-02-19 22:03:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1645308280000|2022-02-19 22:04:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645308300000|2022-02-19 22:05:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645308310000|2022-02-19 22:05:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645308320000|2022-02-19 22:05:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1645308330000|2022-02-19 22:05:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1645308340000|2022-02-19 22:05:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645308350000|2022-02-19 22:05:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|10
1645308360000|2022-02-19 22:06:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1645308370000|2022-02-19 22:06:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1645308380000|2022-02-19 22:06:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1645308390000|2022-02-19 22:06:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645308420000|2022-02-19 22:07:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1645308430000|2022-02-19 22:07:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645308440000|2022-02-19 22:07:20|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|6
1645308460000|2022-02-19 22:07:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645308510000|2022-02-19 22:08:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645308610000|2022-02-19 22:10:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645308640000|2022-02-19 22:10:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645308670000|2022-02-19 22:11:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645308710000|2022-02-19 22:11:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645308720000|2022-02-19 22:12:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645308730000|2022-02-19 22:12:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|7
1645308780000|2022-02-19 22:13:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645308790000|2022-02-19 22:13:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645308800000|2022-02-19 22:13:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645308860000|2022-02-19 22:14:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645308990000|2022-02-19 22:16:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645309080000|2022-02-19 22:18:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645309100000|2022-02-19 22:18:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645309180000|2022-02-19 22:19:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645309210000|2022-02-19 22:20:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645309230000|2022-02-19 22:20:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1645309240000|2022-02-19 22:20:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645309250000|2022-02-19 22:20:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645309420000|2022-02-19 22:23:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645309430000|2022-02-19 22:23:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645309440000|2022-02-19 22:24:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645309450000|2022-02-19 22:24:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645309460000|2022-02-19 22:24:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645309480000|2022-02-19 22:24:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645309490000|2022-02-19 22:24:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1645309500000|2022-02-19 22:25:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1645309520000|2022-02-19 22:25:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1645309550000|2022-02-19 22:25:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645309690000|2022-02-19 22:28:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1645309700000|2022-02-19 22:28:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1645309760000|2022-02-19 22:29:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645309770000|2022-02-19 22:29:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645309780000|2022-02-19 22:29:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645309900000|2022-02-19 22:31:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645309910000|2022-02-19 22:31:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645309920000|2022-02-19 22:32:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1645309930000|2022-02-19 22:32:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|10
1645309940000|2022-02-19 22:32:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645309950000|2022-02-19 22:32:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645309960000|2022-02-19 22:32:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645309970000|2022-02-19 22:32:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1645310100000|2022-02-19 22:35:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645310110000|2022-02-19 22:35:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1645310120000|2022-02-19 22:35:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645310140000|2022-02-19 22:35:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1645310150000|2022-02-19 22:35:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1645310160000|2022-02-19 22:36:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1645310180000|2022-02-19 22:36:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645310200000|2022-02-19 22:36:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1645310210000|2022-02-19 22:36:50|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|4
1645310220000|2022-02-19 22:37:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1645310260000|2022-02-19 22:37:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645310280000|2022-02-19 22:38:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645310290000|2022-02-19 22:38:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645310320000|2022-02-19 22:38:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645310450000|2022-02-19 22:40:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645310460000|2022-02-19 22:41:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645310470000|2022-02-19 22:41:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645310480000|2022-02-19 22:41:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645310640000|2022-02-19 22:44:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645310650000|2022-02-19 22:44:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645310680000|2022-02-19 22:44:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645310690000|2022-02-19 22:44:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645310700000|2022-02-19 22:45:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1645310710000|2022-02-19 22:45:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1645310890000|2022-02-19 22:48:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1645310900000|2022-02-19 22:48:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1645310910000|2022-02-19 22:48:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1645310940000|2022-02-19 22:49:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1645310950000|2022-02-19 22:49:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645311120000|2022-02-19 22:52:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645311130000|2022-02-19 22:52:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645311140000|2022-02-19 22:52:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|9
1645311160000|2022-02-19 22:52:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645311240000|2022-02-19 22:54:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645311280000|2022-02-19 22:54:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1645311330000|2022-02-19 22:55:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645311370000|2022-02-19 22:56:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645311420000|2022-02-19 22:57:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1645311430000|2022-02-19 22:57:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1645311440000|2022-02-19 22:57:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645311450000|2022-02-19 22:57:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645311570000|2022-02-19 22:59:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645311580000|2022-02-19 22:59:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1645311610000|2022-02-19 23:00:10|20.47|20.27|20.42|20.22|20.47|20.27|20.42|20.22|5
1645311620000|2022-02-19 23:00:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645311630000|2022-02-19 23:00:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645311680000|2022-02-19 23:01:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645311690000|2022-02-19 23:01:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645311780000|2022-02-19 23:03:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645311840000|2022-02-19 23:04:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645311870000|2022-02-19 23:04:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645311880000|2022-02-19 23:04:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645311940000|2022-02-19 23:05:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645311950000|2022-02-19 23:05:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645311960000|2022-02-19 23:06:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|3
1645311990000|2022-02-19 23:06:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1645312050000|2022-02-19 23:07:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645312140000|2022-02-19 23:09:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645312200000|2022-02-19 23:10:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645312320000|2022-02-19 23:12:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645312330000|2022-02-19 23:12:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645312490000|2022-02-19 23:14:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1645312590000|2022-02-19 23:16:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1645312600000|2022-02-19 23:16:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645312630000|2022-02-19 23:17:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1645312640000|2022-02-19 23:17:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645312680000|2022-02-19 23:18:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1645312700000|2022-02-19 23:18:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645312720000|2022-02-19 23:18:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645312740000|2022-02-19 23:19:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645312770000|2022-02-19 23:19:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645312780000|2022-02-19 23:19:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645312790000|2022-02-19 23:19:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645312820000|2022-02-19 23:20:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645312830000|2022-02-19 23:20:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645312840000|2022-02-19 23:20:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1645312850000|2022-02-19 23:20:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645312860000|2022-02-19 23:21:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645312880000|2022-02-19 23:21:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645312890000|2022-02-19 23:21:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645312900000|2022-02-19 23:21:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645312910000|2022-02-19 23:21:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1645312930000|2022-02-19 23:22:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645312940000|2022-02-19 23:22:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645313000000|2022-02-19 23:23:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645313010000|2022-02-19 23:23:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645313020000|2022-02-19 23:23:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645313030000|2022-02-19 23:23:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645313040000|2022-02-19 23:24:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645313050000|2022-02-19 23:24:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645313060000|2022-02-19 23:24:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1645313070000|2022-02-19 23:24:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1645313080000|2022-02-19 23:24:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645313090000|2022-02-19 23:24:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645313100000|2022-02-19 23:25:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645313180000|2022-02-19 23:26:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1645313190000|2022-02-19 23:26:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1645313200000|2022-02-19 23:26:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1645313210000|2022-02-19 23:26:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313290000|2022-02-19 23:28:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645313300000|2022-02-19 23:28:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645313330000|2022-02-19 23:28:50|20.4|20.2|20.41|20.21|20.42|20.22|20.4|20.2|6
1645313340000|2022-02-19 23:29:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1645313380000|2022-02-19 23:29:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645313400000|2022-02-19 23:30:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645313420000|2022-02-19 23:30:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645313430000|2022-02-19 23:30:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1645313440000|2022-02-19 23:30:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645313490000|2022-02-19 23:31:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1645313510000|2022-02-19 23:31:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645313520000|2022-02-19 23:32:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1645313530000|2022-02-19 23:32:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645313540000|2022-02-19 23:32:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645313550000|2022-02-19 23:32:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1645313560000|2022-02-19 23:32:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313570000|2022-02-19 23:32:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645313580000|2022-02-19 23:33:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313600000|2022-02-19 23:33:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645313630000|2022-02-19 23:33:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1645313640000|2022-02-19 23:34:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313690000|2022-02-19 23:34:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645313700000|2022-02-19 23:35:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313720000|2022-02-19 23:35:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645313730000|2022-02-19 23:35:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313740000|2022-02-19 23:35:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1645313770000|2022-02-19 23:36:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645313780000|2022-02-19 23:36:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645313790000|2022-02-19 23:36:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1645313800000|2022-02-19 23:36:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645313900000|2022-02-19 23:38:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645314000000|2022-02-19 23:40:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645314070000|2022-02-19 23:41:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645314090000|2022-02-19 23:41:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645314130000|2022-02-19 23:42:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645314160000|2022-02-19 23:42:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645314170000|2022-02-19 23:42:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1645314200000|2022-02-19 23:43:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645314250000|2022-02-19 23:44:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1645314260000|2022-02-19 23:44:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1645314310000|2022-02-19 23:45:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645314370000|2022-02-19 23:46:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645314400000|2022-02-19 23:46:40|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1645314410000|2022-02-19 23:46:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1645314440000|2022-02-19 23:47:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645314450000|2022-02-19 23:47:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1645314470000|2022-02-19 23:47:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645314480000|2022-02-19 23:48:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1645314500000|2022-02-19 23:48:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1645314510000|2022-02-19 23:48:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645314550000|2022-02-19 23:49:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1645314570000|2022-02-19 23:49:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1645314620000|2022-02-19 23:50:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1645314630000|2022-02-19 23:50:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1645314640000|2022-02-19 23:50:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645314660000|2022-02-19 23:51:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1645314680000|2022-02-19 23:51:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1645314700000|2022-02-19 23:51:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1645314730000|2022-02-19 23:52:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645314740000|2022-02-19 23:52:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645314750000|2022-02-19 23:52:30|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1645314760000|2022-02-19 23:52:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645314790000|2022-02-19 23:53:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1645314800000|2022-02-19 23:53:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645314810000|2022-02-19 23:53:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1645314820000|2022-02-19 23:53:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645314830000|2022-02-19 23:53:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645314840000|2022-02-19 23:54:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1645314860000|2022-02-19 23:54:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645314900000|2022-02-19 23:55:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1645314910000|2022-02-19 23:55:10|20.51|20.31|20.53|20.33|20.55|20.35|20.51|20.31|9
1645314920000|2022-02-19 23:55:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1645314940000|2022-02-19 23:55:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645314950000|2022-02-19 23:55:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1645314960000|2022-02-19 23:56:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1645314970000|2022-02-19 23:56:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1645314980000|2022-02-19 23:56:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1645315000000|2022-02-19 23:56:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645315030000|2022-02-19 23:57:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645315040000|2022-02-19 23:57:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1645315060000|2022-02-19 23:57:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645315070000|2022-02-19 23:57:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1645315080000|2022-02-19 23:58:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645315090000|2022-02-19 23:58:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1645315100000|2022-02-19 23:58:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645315110000|2022-02-19 23:58:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1645315120000|2022-02-19 23:58:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1645315130000|2022-02-19 23:58:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1645315140000|2022-02-19 23:59:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1645315150000|2022-02-19 23:59:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645315200000|2022-02-20 00:00:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1645315210000|2022-02-20 00:00:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1645315220000|2022-02-20 00:00:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1645315230000|2022-02-20 00:00:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645315260000|2022-02-20 00:01:00|20.54|20.34|20.62|20.42|20.62|20.42|20.54|20.34|11
1645315270000|2022-02-20 00:01:10|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|11
1645315280000|2022-02-20 00:01:20|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|6
1645315290000|2022-02-20 00:01:30|20.65|20.45|20.65|20.45|20.66|20.46|20.64|20.44|9
1645315300000|2022-02-20 00:01:40|20.67|20.47|20.65|20.45|20.67|20.47|20.64|20.44|9
1645315310000|2022-02-20 00:01:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1645315320000|2022-02-20 00:02:00|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|3
1645315330000|2022-02-20 00:02:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1645315340000|2022-02-20 00:02:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1645315350000|2022-02-20 00:02:30|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|6
1645315360000|2022-02-20 00:02:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1645315370000|2022-02-20 00:02:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645315380000|2022-02-20 00:03:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645315390000|2022-02-20 00:03:10|20.65|20.45|20.67|20.47|20.68|20.48|20.65|20.45|5
1645315400000|2022-02-20 00:03:20|20.68|20.48|20.68|20.48|20.69|20.49|20.67|20.47|11
1645315410000|2022-02-20 00:03:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1645315420000|2022-02-20 00:03:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1645315430000|2022-02-20 00:03:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645315440000|2022-02-20 00:04:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1645315460000|2022-02-20 00:04:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1645315470000|2022-02-20 00:04:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1645315480000|2022-02-20 00:04:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1645315510000|2022-02-20 00:05:10|20.63|20.43|20.6|20.4|20.64|20.44|20.6|20.4|8
1645315520000|2022-02-20 00:05:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1645315530000|2022-02-20 00:05:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645315540000|2022-02-20 00:05:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1645315550000|2022-02-20 00:05:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1645315560000|2022-02-20 00:06:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|4
1645315580000|2022-02-20 00:06:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1645315590000|2022-02-20 00:06:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1645315620000|2022-02-20 00:07:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645315650000|2022-02-20 00:07:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645315690000|2022-02-20 00:08:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645315700000|2022-02-20 00:08:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|11
1645315710000|2022-02-20 00:08:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1645315720000|2022-02-20 00:08:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1645315730000|2022-02-20 00:08:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1645315740000|2022-02-20 00:09:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1645315750000|2022-02-20 00:09:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1645315790000|2022-02-20 00:09:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645315810000|2022-02-20 00:10:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645315820000|2022-02-20 00:10:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645315830000|2022-02-20 00:10:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1645315840000|2022-02-20 00:10:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1645315860000|2022-02-20 00:11:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1645315870000|2022-02-20 00:11:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1645315880000|2022-02-20 00:11:20|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|6
1645315900000|2022-02-20 00:11:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1645315910000|2022-02-20 00:11:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1645315920000|2022-02-20 00:12:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1645315930000|2022-02-20 00:12:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1645315990000|2022-02-20 00:13:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1645316000000|2022-02-20 00:13:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1645316020000|2022-02-20 00:13:40|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|3
1645316040000|2022-02-20 00:14:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1645316080000|2022-02-20 00:14:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1645316090000|2022-02-20 00:14:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1645316100000|2022-02-20 00:15:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645316110000|2022-02-20 00:15:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645316140000|2022-02-20 00:15:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1645316150000|2022-02-20 00:15:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1645316160000|2022-02-20 00:16:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1645316170000|2022-02-20 00:16:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1645316180000|2022-02-20 00:16:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645316190000|2022-02-20 00:16:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1645316200000|2022-02-20 00:16:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1645316210000|2022-02-20 00:16:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645316230000|2022-02-20 00:17:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1645316250000|2022-02-20 00:17:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645316260000|2022-02-20 00:17:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1645316290000|2022-02-20 00:18:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1645316300000|2022-02-20 00:18:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1645316310000|2022-02-20 00:18:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645316320000|2022-02-20 00:18:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1645316350000|2022-02-20 00:19:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1645316400000|2022-02-20 00:20:00|20.46|20.26|20.44|20.24|20.47|20.27|20.44|20.24|5
1645316410000|2022-02-20 00:20:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1645316490000|2022-02-20 00:21:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1645316510000|2022-02-20 00:21:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645316520000|2022-02-20 00:22:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1645316530000|2022-02-20 00:22:10|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|5
1645316540000|2022-02-20 00:22:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1645316660000|2022-02-20 00:24:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1645316670000|2022-02-20 00:24:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1645316680000|2022-02-20 00:24:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645316690000|2022-02-20 00:24:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645316730000|2022-02-20 00:25:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1645316740000|2022-02-20 00:25:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1645316750000|2022-02-20 00:25:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1645316800000|2022-02-20 00:26:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1645316880000|2022-02-20 00:28:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1645316900000|2022-02-20 00:28:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1645316930000|2022-02-20 00:28:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1645316940000|2022-02-20 00:29:00|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|4
1645317010000|2022-02-20 00:30:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1645317020000|2022-02-20 00:30:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1645317030000|2022-02-20 00:30:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1645317040000|2022-02-20 00:30:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1645317050000|2022-02-20 00:30:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1645317070000|2022-02-20 00:31:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1645317080000|2022-02-20 00:31:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1645317110000|2022-02-20 00:31:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645317120000|2022-02-20 00:32:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645317150000|2022-02-20 00:32:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645317170000|2022-02-20 00:32:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645317180000|2022-02-20 00:33:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645317200000|2022-02-20 00:33:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645317230000|2022-02-20 00:33:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645317260000|2022-02-20 00:34:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645317290000|2022-02-20 00:34:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645317300000|2022-02-20 00:35:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1645317310000|2022-02-20 00:35:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1645317320000|2022-02-20 00:35:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645317330000|2022-02-20 00:35:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645317340000|2022-02-20 00:35:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1645317350000|2022-02-20 00:35:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|9
1645317360000|2022-02-20 00:36:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645317370000|2022-02-20 00:36:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645317390000|2022-02-20 00:36:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645317450000|2022-02-20 00:37:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645317480000|2022-02-20 00:38:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1645317490000|2022-02-20 00:38:10|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|13
1645317500000|2022-02-20 00:38:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645317510000|2022-02-20 00:38:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1645317560000|2022-02-20 00:39:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645317580000|2022-02-20 00:39:40|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|9
1645317590000|2022-02-20 00:39:50|20.26|20.06|20.27|20.07|20.27|20.07|20.24|20.04|6
1645317600000|2022-02-20 00:40:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|8
1645317620000|2022-02-20 00:40:20|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|9
1645317630000|2022-02-20 00:40:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645317640000|2022-02-20 00:40:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1645317650000|2022-02-20 00:40:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1645317660000|2022-02-20 00:41:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1645317730000|2022-02-20 00:42:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645317740000|2022-02-20 00:42:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645317760000|2022-02-20 00:42:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645317810000|2022-02-20 00:43:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645317830000|2022-02-20 00:43:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645317880000|2022-02-20 00:44:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645317890000|2022-02-20 00:44:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645317900000|2022-02-20 00:45:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645317930000|2022-02-20 00:45:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1645317940000|2022-02-20 00:45:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645317960000|2022-02-20 00:46:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645317970000|2022-02-20 00:46:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1645317980000|2022-02-20 00:46:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1645317990000|2022-02-20 00:46:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1645318000000|2022-02-20 00:46:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318010000|2022-02-20 00:46:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645318020000|2022-02-20 00:47:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645318030000|2022-02-20 00:47:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645318090000|2022-02-20 00:48:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645318120000|2022-02-20 00:48:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318130000|2022-02-20 00:48:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645318160000|2022-02-20 00:49:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645318170000|2022-02-20 00:49:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1645318180000|2022-02-20 00:49:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645318200000|2022-02-20 00:50:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645318210000|2022-02-20 00:50:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318220000|2022-02-20 00:50:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1645318230000|2022-02-20 00:50:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318270000|2022-02-20 00:51:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1645318310000|2022-02-20 00:51:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318350000|2022-02-20 00:52:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318380000|2022-02-20 00:53:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645318400000|2022-02-20 00:53:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645318410000|2022-02-20 00:53:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318440000|2022-02-20 00:54:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645318460000|2022-02-20 00:54:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1645318480000|2022-02-20 00:54:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318490000|2022-02-20 00:54:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645318500000|2022-02-20 00:55:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318520000|2022-02-20 00:55:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1645318530000|2022-02-20 00:55:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645318560000|2022-02-20 00:56:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318590000|2022-02-20 00:56:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645318610000|2022-02-20 00:56:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318620000|2022-02-20 00:57:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318650000|2022-02-20 00:57:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645318660000|2022-02-20 00:57:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318690000|2022-02-20 00:58:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645318700000|2022-02-20 00:58:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318730000|2022-02-20 00:58:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318760000|2022-02-20 00:59:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318770000|2022-02-20 00:59:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1645318780000|2022-02-20 00:59:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645318790000|2022-02-20 00:59:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645318800000|2022-02-20 01:00:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645318840000|2022-02-20 01:00:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|9
1645318880000|2022-02-20 01:01:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645318910000|2022-02-20 01:01:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645318940000|2022-02-20 01:02:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645318960000|2022-02-20 01:02:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645318970000|2022-02-20 01:02:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645318980000|2022-02-20 01:03:00|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|4
1645318990000|2022-02-20 01:03:10|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|5
1645319000000|2022-02-20 01:03:20|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|3
1645319100000|2022-02-20 01:05:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645319110000|2022-02-20 01:05:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1645319140000|2022-02-20 01:05:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1645319150000|2022-02-20 01:05:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1645319160000|2022-02-20 01:06:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1645319220000|2022-02-20 01:07:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645319230000|2022-02-20 01:07:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645319240000|2022-02-20 01:07:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1645319250000|2022-02-20 01:07:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645319260000|2022-02-20 01:07:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1645319270000|2022-02-20 01:07:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645319300000|2022-02-20 01:08:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645319310000|2022-02-20 01:08:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645319320000|2022-02-20 01:08:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1645319330000|2022-02-20 01:08:50|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|5
1645319350000|2022-02-20 01:09:10|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|13
1645319360000|2022-02-20 01:09:20|20.24|20.04|20.27|20.07|20.27|20.07|20.24|20.04|8
1645319370000|2022-02-20 01:09:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645319390000|2022-02-20 01:09:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1645319410000|2022-02-20 01:10:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1645319420000|2022-02-20 01:10:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645319430000|2022-02-20 01:10:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1645319440000|2022-02-20 01:10:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1645319450000|2022-02-20 01:10:50|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|5
1645319500000|2022-02-20 01:11:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645319510000|2022-02-20 01:11:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645319520000|2022-02-20 01:12:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645319540000|2022-02-20 01:12:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645319550000|2022-02-20 01:12:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1645319560000|2022-02-20 01:12:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645319580000|2022-02-20 01:13:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1645319590000|2022-02-20 01:13:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1645319600000|2022-02-20 01:13:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1645319630000|2022-02-20 01:13:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645319650000|2022-02-20 01:14:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645319680000|2022-02-20 01:14:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645319710000|2022-02-20 01:15:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645319740000|2022-02-20 01:15:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645319750000|2022-02-20 01:15:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645319780000|2022-02-20 01:16:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645319790000|2022-02-20 01:16:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1645319800000|2022-02-20 01:16:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1645319810000|2022-02-20 01:16:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1645319820000|2022-02-20 01:17:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645319830000|2022-02-20 01:17:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645319840000|2022-02-20 01:17:20|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1645319850000|2022-02-20 01:17:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645319860000|2022-02-20 01:17:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1645319870000|2022-02-20 01:17:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1645319900000|2022-02-20 01:18:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1645319910000|2022-02-20 01:18:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645319920000|2022-02-20 01:18:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1645319930000|2022-02-20 01:18:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1645319940000|2022-02-20 01:19:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645319950000|2022-02-20 01:19:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645320110000|2022-02-20 01:21:50|20.18|19.98|20.2|20|20.2|20|20.18|19.98|3
1645320130000|2022-02-20 01:22:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1645320140000|2022-02-20 01:22:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645320150000|2022-02-20 01:22:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1645320160000|2022-02-20 01:22:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1645320170000|2022-02-20 01:22:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1645320180000|2022-02-20 01:23:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|9
1645320190000|2022-02-20 01:23:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1645320200000|2022-02-20 01:23:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1645320210000|2022-02-20 01:23:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1645320240000|2022-02-20 01:24:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645320250000|2022-02-20 01:24:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1645320290000|2022-02-20 01:24:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|12
1645320300000|2022-02-20 01:25:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|15
1645320310000|2022-02-20 01:25:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645320330000|2022-02-20 01:25:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645320340000|2022-02-20 01:25:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1645320360000|2022-02-20 01:26:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1645320370000|2022-02-20 01:26:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1645320430000|2022-02-20 01:27:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645320480000|2022-02-20 01:28:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1645320500000|2022-02-20 01:28:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1645320510000|2022-02-20 01:28:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645320540000|2022-02-20 01:29:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1645320560000|2022-02-20 01:29:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1645320590000|2022-02-20 01:29:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1645320600000|2022-02-20 01:30:00|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|5
1645320620000|2022-02-20 01:30:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645320730000|2022-02-20 01:32:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645320750000|2022-02-20 01:32:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645320760000|2022-02-20 01:32:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645320770000|2022-02-20 01:32:50|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1645320780000|2022-02-20 01:33:00|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|6
1645320790000|2022-02-20 01:33:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1645320800000|2022-02-20 01:33:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1645320870000|2022-02-20 01:34:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645320920000|2022-02-20 01:35:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645320930000|2022-02-20 01:35:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645320940000|2022-02-20 01:35:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1645320950000|2022-02-20 01:35:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1645320960000|2022-02-20 01:36:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645320970000|2022-02-20 01:36:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645320990000|2022-02-20 01:36:30|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|6
1645321000000|2022-02-20 01:36:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645321020000|2022-02-20 01:37:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645321110000|2022-02-20 01:38:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1645321120000|2022-02-20 01:38:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1645321170000|2022-02-20 01:39:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645321180000|2022-02-20 01:39:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645321210000|2022-02-20 01:40:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645321220000|2022-02-20 01:40:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645321230000|2022-02-20 01:40:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|8
1645321240000|2022-02-20 01:40:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645321260000|2022-02-20 01:41:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1645321270000|2022-02-20 01:41:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645321280000|2022-02-20 01:41:20|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1645321290000|2022-02-20 01:41:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645321300000|2022-02-20 01:41:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1645321310000|2022-02-20 01:41:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1645321380000|2022-02-20 01:43:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1645321390000|2022-02-20 01:43:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645321400000|2022-02-20 01:43:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1645321410000|2022-02-20 01:43:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645321440000|2022-02-20 01:44:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645321450000|2022-02-20 01:44:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1645321460000|2022-02-20 01:44:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1645321470000|2022-02-20 01:44:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645321480000|2022-02-20 01:44:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645321490000|2022-02-20 01:44:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645321500000|2022-02-20 01:45:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645321530000|2022-02-20 01:45:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1645321540000|2022-02-20 01:45:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1645321570000|2022-02-20 01:46:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645321580000|2022-02-20 01:46:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645321610000|2022-02-20 01:46:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645321630000|2022-02-20 01:47:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645321640000|2022-02-20 01:47:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645321660000|2022-02-20 01:47:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645321680000|2022-02-20 01:48:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645321700000|2022-02-20 01:48:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1645321710000|2022-02-20 01:48:30|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|3
1645321720000|2022-02-20 01:48:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645321740000|2022-02-20 01:49:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645321750000|2022-02-20 01:49:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1645321770000|2022-02-20 01:49:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645321780000|2022-02-20 01:49:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645321810000|2022-02-20 01:50:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645321970000|2022-02-20 01:52:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645321980000|2022-02-20 01:53:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645322010000|2022-02-20 01:53:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645322060000|2022-02-20 01:54:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322110000|2022-02-20 01:55:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645322120000|2022-02-20 01:55:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645322160000|2022-02-20 01:56:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322200000|2022-02-20 01:56:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645322210000|2022-02-20 01:56:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645322220000|2022-02-20 01:57:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1645322230000|2022-02-20 01:57:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645322250000|2022-02-20 01:57:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1645322260000|2022-02-20 01:57:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322280000|2022-02-20 01:58:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645322290000|2022-02-20 01:58:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645322320000|2022-02-20 01:58:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645322330000|2022-02-20 01:58:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645322350000|2022-02-20 01:59:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322380000|2022-02-20 01:59:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1645322390000|2022-02-20 01:59:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322410000|2022-02-20 02:00:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645322420000|2022-02-20 02:00:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645322500000|2022-02-20 02:01:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1645322550000|2022-02-20 02:02:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645322560000|2022-02-20 02:02:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1645322580000|2022-02-20 02:03:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1645322600000|2022-02-20 02:03:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645322650000|2022-02-20 02:04:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645322660000|2022-02-20 02:04:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1645322720000|2022-02-20 02:05:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322730000|2022-02-20 02:05:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645322740000|2022-02-20 02:05:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645322750000|2022-02-20 02:05:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645322760000|2022-02-20 02:06:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1645322770000|2022-02-20 02:06:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645322780000|2022-02-20 02:06:20|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|4
1645322790000|2022-02-20 02:06:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1645322810000|2022-02-20 02:06:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645322820000|2022-02-20 02:07:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645322830000|2022-02-20 02:07:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1645322860000|2022-02-20 02:07:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1645322880000|2022-02-20 02:08:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1645322890000|2022-02-20 02:08:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645322920000|2022-02-20 02:08:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1645322930000|2022-02-20 02:08:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1645322940000|2022-02-20 02:09:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645322950000|2022-02-20 02:09:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645322960000|2022-02-20 02:09:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645322980000|2022-02-20 02:09:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645322990000|2022-02-20 02:09:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1645323000000|2022-02-20 02:10:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645323040000|2022-02-20 02:10:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645323080000|2022-02-20 02:11:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323100000|2022-02-20 02:11:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645323140000|2022-02-20 02:12:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323170000|2022-02-20 02:12:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1645323180000|2022-02-20 02:13:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1645323200000|2022-02-20 02:13:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645323210000|2022-02-20 02:13:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645323220000|2022-02-20 02:13:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1645323400000|2022-02-20 02:16:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323420000|2022-02-20 02:17:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1645323430000|2022-02-20 02:17:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1645323440000|2022-02-20 02:17:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645323450000|2022-02-20 02:17:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645323460000|2022-02-20 02:17:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1645323470000|2022-02-20 02:17:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645323480000|2022-02-20 02:18:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1645323490000|2022-02-20 02:18:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645323510000|2022-02-20 02:18:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645323550000|2022-02-20 02:19:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645323590000|2022-02-20 02:19:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1645323630000|2022-02-20 02:20:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645323720000|2022-02-20 02:22:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645323730000|2022-02-20 02:22:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645323740000|2022-02-20 02:22:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323750000|2022-02-20 02:22:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645323760000|2022-02-20 02:22:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645323770000|2022-02-20 02:22:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323780000|2022-02-20 02:23:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645323850000|2022-02-20 02:24:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645323880000|2022-02-20 02:24:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1645323890000|2022-02-20 02:24:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645323900000|2022-02-20 02:25:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1645323970000|2022-02-20 02:26:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645324000000|2022-02-20 02:26:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645324010000|2022-02-20 02:26:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1645324080000|2022-02-20 02:28:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645324110000|2022-02-20 02:28:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645324120000|2022-02-20 02:28:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1645324200000|2022-02-20 02:30:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1645324210000|2022-02-20 02:30:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1645324220000|2022-02-20 02:30:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1645324230000|2022-02-20 02:30:30|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|5
1645324250000|2022-02-20 02:30:50|20.27|20.07|20.25|20.05|20.27|20.07|20.24|20.04|5
1645324260000|2022-02-20 02:31:00|20.24|20.04|20.25|20.05|20.26|20.06|20.24|20.04|12
1645324270000|2022-02-20 02:31:10|20.26|20.06|20.24|20.04|20.26|20.06|20.23|20.03|8
1645324280000|2022-02-20 02:31:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1645324300000|2022-02-20 02:31:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645324330000|2022-02-20 02:32:10|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|8
1645324340000|2022-02-20 02:32:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645324350000|2022-02-20 02:32:30|20.19|19.99|20.2|20|20.2|20|20.17|19.97|6
1645324360000|2022-02-20 02:32:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645324370000|2022-02-20 02:32:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1645324380000|2022-02-20 02:33:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1645324420000|2022-02-20 02:33:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1645324490000|2022-02-20 02:34:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1645324500000|2022-02-20 02:35:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1645324530000|2022-02-20 02:35:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645324540000|2022-02-20 02:35:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1645324570000|2022-02-20 02:36:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1645324590000|2022-02-20 02:36:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645324640000|2022-02-20 02:37:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645324650000|2022-02-20 02:37:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645324660000|2022-02-20 02:37:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645324670000|2022-02-20 02:37:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645324690000|2022-02-20 02:38:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1645324730000|2022-02-20 02:38:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645324740000|2022-02-20 02:39:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645324750000|2022-02-20 02:39:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645324760000|2022-02-20 02:39:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645324780000|2022-02-20 02:39:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645324790000|2022-02-20 02:39:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645324800000|2022-02-20 02:40:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645324820000|2022-02-20 02:40:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645324840000|2022-02-20 02:40:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645324850000|2022-02-20 02:40:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645324870000|2022-02-20 02:41:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645324890000|2022-02-20 02:41:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645324900000|2022-02-20 02:41:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1645324910000|2022-02-20 02:41:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1645324920000|2022-02-20 02:42:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645324930000|2022-02-20 02:42:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645324960000|2022-02-20 02:42:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645324970000|2022-02-20 02:42:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645324980000|2022-02-20 02:43:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645324990000|2022-02-20 02:43:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645325000000|2022-02-20 02:43:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645325020000|2022-02-20 02:43:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645325030000|2022-02-20 02:43:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645325040000|2022-02-20 02:44:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645325050000|2022-02-20 02:44:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645325060000|2022-02-20 02:44:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645325080000|2022-02-20 02:44:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645325100000|2022-02-20 02:45:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645325110000|2022-02-20 02:45:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645325130000|2022-02-20 02:45:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645325140000|2022-02-20 02:45:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645325190000|2022-02-20 02:46:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645325200000|2022-02-20 02:46:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645325230000|2022-02-20 02:47:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645325290000|2022-02-20 02:48:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645325330000|2022-02-20 02:48:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1645325340000|2022-02-20 02:49:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645325350000|2022-02-20 02:49:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1645325380000|2022-02-20 02:49:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645325390000|2022-02-20 02:49:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645325400000|2022-02-20 02:50:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645325460000|2022-02-20 02:51:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645325490000|2022-02-20 02:51:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645325580000|2022-02-20 02:53:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645325610000|2022-02-20 02:53:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1645325620000|2022-02-20 02:53:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645325630000|2022-02-20 02:53:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645325640000|2022-02-20 02:54:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645325650000|2022-02-20 02:54:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645325680000|2022-02-20 02:54:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645325690000|2022-02-20 02:54:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645325720000|2022-02-20 02:55:20|20.09|19.89|20.06|19.86|20.09|19.89|20.06|19.86|4
1645325730000|2022-02-20 02:55:30|20.05|19.85|20.03|19.83|20.05|19.85|20.02|19.82|9
1645325740000|2022-02-20 02:55:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645325750000|2022-02-20 02:55:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1645325760000|2022-02-20 02:56:00|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1645325770000|2022-02-20 02:56:10|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1645325780000|2022-02-20 02:56:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645325790000|2022-02-20 02:56:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645325800000|2022-02-20 02:56:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645325820000|2022-02-20 02:57:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645325830000|2022-02-20 02:57:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645325840000|2022-02-20 02:57:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645325850000|2022-02-20 02:57:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1645325860000|2022-02-20 02:57:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645325870000|2022-02-20 02:57:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645325880000|2022-02-20 02:58:00|20.01|19.81|20|19.8|20.01|19.81|19.99|19.79|18
1645325890000|2022-02-20 02:58:10|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|6
1645325900000|2022-02-20 02:58:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645325930000|2022-02-20 02:58:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645325940000|2022-02-20 02:59:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645325960000|2022-02-20 02:59:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645325970000|2022-02-20 02:59:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645325990000|2022-02-20 02:59:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645326000000|2022-02-20 03:00:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645326020000|2022-02-20 03:00:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645326040000|2022-02-20 03:00:40|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|8
1645326050000|2022-02-20 03:00:50|20.02|19.82|20.03|19.83|20.04|19.84|20.02|19.82|4
1645326060000|2022-02-20 03:01:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645326070000|2022-02-20 03:01:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645326080000|2022-02-20 03:01:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1645326090000|2022-02-20 03:01:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645326100000|2022-02-20 03:01:40|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|8
1645326150000|2022-02-20 03:02:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645326160000|2022-02-20 03:02:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645326170000|2022-02-20 03:02:50|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|3
1645326180000|2022-02-20 03:03:00|19.99|19.79|20|19.8|20|19.8|19.98|19.78|6
1645326190000|2022-02-20 03:03:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645326200000|2022-02-20 03:03:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645326210000|2022-02-20 03:03:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645326230000|2022-02-20 03:03:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1645326240000|2022-02-20 03:04:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1645326300000|2022-02-20 03:05:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645326310000|2022-02-20 03:05:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645326330000|2022-02-20 03:05:30|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|6
1645326340000|2022-02-20 03:05:40|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645326350000|2022-02-20 03:05:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645326370000|2022-02-20 03:06:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1645326380000|2022-02-20 03:06:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645326400000|2022-02-20 03:06:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645326410000|2022-02-20 03:06:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645326420000|2022-02-20 03:07:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645326430000|2022-02-20 03:07:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645326460000|2022-02-20 03:07:40|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|4
1645326470000|2022-02-20 03:07:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|8
1645326480000|2022-02-20 03:08:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645326490000|2022-02-20 03:08:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645326510000|2022-02-20 03:08:30|20.01|19.81|19.97|19.77|20.01|19.81|19.97|19.77|4
1645326520000|2022-02-20 03:08:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645326540000|2022-02-20 03:09:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645326550000|2022-02-20 03:09:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645326560000|2022-02-20 03:09:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645326570000|2022-02-20 03:09:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645326590000|2022-02-20 03:09:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645326610000|2022-02-20 03:10:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645326620000|2022-02-20 03:10:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645326670000|2022-02-20 03:11:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645326680000|2022-02-20 03:11:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645326700000|2022-02-20 03:11:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645326710000|2022-02-20 03:11:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645326720000|2022-02-20 03:12:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645326800000|2022-02-20 03:13:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645326810000|2022-02-20 03:13:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645326830000|2022-02-20 03:13:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645326850000|2022-02-20 03:14:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645326860000|2022-02-20 03:14:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645326870000|2022-02-20 03:14:30|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|4
1645326880000|2022-02-20 03:14:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1645326950000|2022-02-20 03:15:50|20.05|19.85|20.09|19.89|20.09|19.89|20.05|19.85|8
1645326960000|2022-02-20 03:16:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645326970000|2022-02-20 03:16:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645326980000|2022-02-20 03:16:20|20.08|19.88|20.09|19.89|20.1|19.9|20.08|19.88|4
1645326990000|2022-02-20 03:16:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645327000000|2022-02-20 03:16:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645327020000|2022-02-20 03:17:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1645327030000|2022-02-20 03:17:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645327060000|2022-02-20 03:17:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1645327070000|2022-02-20 03:17:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645327080000|2022-02-20 03:18:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645327120000|2022-02-20 03:18:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645327130000|2022-02-20 03:18:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645327170000|2022-02-20 03:19:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645327180000|2022-02-20 03:19:40|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|5
1645327240000|2022-02-20 03:20:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645327250000|2022-02-20 03:20:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1645327260000|2022-02-20 03:21:00|20.13|19.93|20.11|19.91|20.13|19.93|20.1|19.9|7
1645327290000|2022-02-20 03:21:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645327300000|2022-02-20 03:21:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645327330000|2022-02-20 03:22:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645327340000|2022-02-20 03:22:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645327350000|2022-02-20 03:22:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645327360000|2022-02-20 03:22:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645327380000|2022-02-20 03:23:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645327400000|2022-02-20 03:23:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645327410000|2022-02-20 03:23:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645327420000|2022-02-20 03:23:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645327450000|2022-02-20 03:24:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645327460000|2022-02-20 03:24:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645327480000|2022-02-20 03:24:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645327500000|2022-02-20 03:25:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645327510000|2022-02-20 03:25:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645327520000|2022-02-20 03:25:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645327540000|2022-02-20 03:25:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645327550000|2022-02-20 03:25:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1645327560000|2022-02-20 03:26:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1645327570000|2022-02-20 03:26:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1645327580000|2022-02-20 03:26:20|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|12
1645327590000|2022-02-20 03:26:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1645327600000|2022-02-20 03:26:40|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645327610000|2022-02-20 03:26:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645327620000|2022-02-20 03:27:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645327630000|2022-02-20 03:27:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645327640000|2022-02-20 03:27:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645327650000|2022-02-20 03:27:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645327680000|2022-02-20 03:28:00|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|7
1645327690000|2022-02-20 03:28:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645327700000|2022-02-20 03:28:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645327710000|2022-02-20 03:28:30|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|5
1645327730000|2022-02-20 03:28:50|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|4
1645327750000|2022-02-20 03:29:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645327760000|2022-02-20 03:29:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645327790000|2022-02-20 03:29:50|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|5
1645327800000|2022-02-20 03:30:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1645327810000|2022-02-20 03:30:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645327820000|2022-02-20 03:30:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645327840000|2022-02-20 03:30:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645327850000|2022-02-20 03:30:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645327860000|2022-02-20 03:31:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645327870000|2022-02-20 03:31:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645327910000|2022-02-20 03:31:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645327920000|2022-02-20 03:32:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645327940000|2022-02-20 03:32:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645327950000|2022-02-20 03:32:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1645327970000|2022-02-20 03:32:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1645327990000|2022-02-20 03:33:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645328010000|2022-02-20 03:33:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645328020000|2022-02-20 03:33:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1645328030000|2022-02-20 03:33:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645328040000|2022-02-20 03:34:00|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645328050000|2022-02-20 03:34:10|20.07|19.87|20.04|19.84|20.07|19.87|20.04|19.84|4
1645328070000|2022-02-20 03:34:30|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|8
1645328090000|2022-02-20 03:34:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1645328110000|2022-02-20 03:35:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645328120000|2022-02-20 03:35:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1645328140000|2022-02-20 03:35:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1645328150000|2022-02-20 03:35:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645328180000|2022-02-20 03:36:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1645328190000|2022-02-20 03:36:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|10
1645328200000|2022-02-20 03:36:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1645328210000|2022-02-20 03:36:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645328240000|2022-02-20 03:37:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645328260000|2022-02-20 03:37:40|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|7
1645328270000|2022-02-20 03:37:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645328290000|2022-02-20 03:38:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645328300000|2022-02-20 03:38:20|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|3
1645328310000|2022-02-20 03:38:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1645328320000|2022-02-20 03:38:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645328330000|2022-02-20 03:38:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645328360000|2022-02-20 03:39:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645328380000|2022-02-20 03:39:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645328400000|2022-02-20 03:40:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645328410000|2022-02-20 03:40:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645328430000|2022-02-20 03:40:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1645328440000|2022-02-20 03:40:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645328480000|2022-02-20 03:41:20|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|3
1645328490000|2022-02-20 03:41:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645328510000|2022-02-20 03:41:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645328560000|2022-02-20 03:42:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645328570000|2022-02-20 03:42:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|7
1645328610000|2022-02-20 03:43:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645328620000|2022-02-20 03:43:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645328630000|2022-02-20 03:43:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1645328640000|2022-02-20 03:44:00|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|3
1645328650000|2022-02-20 03:44:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645328670000|2022-02-20 03:44:30|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|12
1645328680000|2022-02-20 03:44:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1645328700000|2022-02-20 03:45:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645328710000|2022-02-20 03:45:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645328720000|2022-02-20 03:45:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645328730000|2022-02-20 03:45:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645328740000|2022-02-20 03:45:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645328750000|2022-02-20 03:45:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645328760000|2022-02-20 03:46:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645328770000|2022-02-20 03:46:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645328830000|2022-02-20 03:47:10|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|6
1645328840000|2022-02-20 03:47:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1645328850000|2022-02-20 03:47:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645328860000|2022-02-20 03:47:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645328870000|2022-02-20 03:47:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645328930000|2022-02-20 03:48:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1645328990000|2022-02-20 03:49:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645329010000|2022-02-20 03:50:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645329020000|2022-02-20 03:50:20|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|11
1645329030000|2022-02-20 03:50:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|7
1645329050000|2022-02-20 03:50:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1645329070000|2022-02-20 03:51:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645329090000|2022-02-20 03:51:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329100000|2022-02-20 03:51:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645329110000|2022-02-20 03:51:50|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645329130000|2022-02-20 03:52:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645329160000|2022-02-20 03:52:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329180000|2022-02-20 03:53:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645329190000|2022-02-20 03:53:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645329200000|2022-02-20 03:53:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1645329220000|2022-02-20 03:53:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1645329230000|2022-02-20 03:53:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645329240000|2022-02-20 03:54:00|20.05|19.85|20.04|19.84|20.06|19.86|20.04|19.84|6
1645329250000|2022-02-20 03:54:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645329260000|2022-02-20 03:54:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645329270000|2022-02-20 03:54:30|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|6
1645329280000|2022-02-20 03:54:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645329290000|2022-02-20 03:54:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645329300000|2022-02-20 03:55:00|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645329310000|2022-02-20 03:55:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645329360000|2022-02-20 03:56:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645329380000|2022-02-20 03:56:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1645329400000|2022-02-20 03:56:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329420000|2022-02-20 03:57:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645329430000|2022-02-20 03:57:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645329460000|2022-02-20 03:57:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645329490000|2022-02-20 03:58:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645329500000|2022-02-20 03:58:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645329510000|2022-02-20 03:58:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329520000|2022-02-20 03:58:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645329530000|2022-02-20 03:58:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645329550000|2022-02-20 03:59:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329600000|2022-02-20 04:00:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645329640000|2022-02-20 04:00:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645329650000|2022-02-20 04:00:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1645329670000|2022-02-20 04:01:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645329680000|2022-02-20 04:01:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645329710000|2022-02-20 04:01:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645329730000|2022-02-20 04:02:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645329740000|2022-02-20 04:02:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1645329750000|2022-02-20 04:02:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645329760000|2022-02-20 04:02:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645329780000|2022-02-20 04:03:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645329810000|2022-02-20 04:03:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1645329820000|2022-02-20 04:03:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645329850000|2022-02-20 04:04:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645329860000|2022-02-20 04:04:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645329870000|2022-02-20 04:04:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645329880000|2022-02-20 04:04:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645329890000|2022-02-20 04:04:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645329900000|2022-02-20 04:05:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645329930000|2022-02-20 04:05:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645329940000|2022-02-20 04:05:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645330000000|2022-02-20 04:06:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645330010000|2022-02-20 04:06:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645330020000|2022-02-20 04:07:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645330030000|2022-02-20 04:07:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|10
1645330070000|2022-02-20 04:07:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645330090000|2022-02-20 04:08:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645330100000|2022-02-20 04:08:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645330120000|2022-02-20 04:08:40|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|5
1645330130000|2022-02-20 04:08:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645330140000|2022-02-20 04:09:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645330150000|2022-02-20 04:09:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645330170000|2022-02-20 04:09:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645330250000|2022-02-20 04:10:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645330260000|2022-02-20 04:11:00|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|8
1645330270000|2022-02-20 04:11:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645330310000|2022-02-20 04:11:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645330330000|2022-02-20 04:12:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645330340000|2022-02-20 04:12:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1645330360000|2022-02-20 04:12:40|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1645330380000|2022-02-20 04:13:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645330390000|2022-02-20 04:13:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1645330410000|2022-02-20 04:13:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645330430000|2022-02-20 04:13:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645330440000|2022-02-20 04:14:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645330460000|2022-02-20 04:14:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645330470000|2022-02-20 04:14:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645330480000|2022-02-20 04:14:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645330500000|2022-02-20 04:15:00|20.07|19.87|20.05|19.85|20.07|19.87|20.05|19.85|3
1645330520000|2022-02-20 04:15:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645330550000|2022-02-20 04:15:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645330560000|2022-02-20 04:16:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645330570000|2022-02-20 04:16:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645330600000|2022-02-20 04:16:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645330610000|2022-02-20 04:16:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645330640000|2022-02-20 04:17:20|20.05|19.85|20.08|19.88|20.09|19.89|20.05|19.85|5
1645330650000|2022-02-20 04:17:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645330670000|2022-02-20 04:17:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645330680000|2022-02-20 04:18:00|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|8
1645330690000|2022-02-20 04:18:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645330720000|2022-02-20 04:18:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645330730000|2022-02-20 04:18:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645330740000|2022-02-20 04:19:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645330760000|2022-02-20 04:19:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645330800000|2022-02-20 04:20:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645330820000|2022-02-20 04:20:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1645330830000|2022-02-20 04:20:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645330840000|2022-02-20 04:20:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645330850000|2022-02-20 04:20:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645330860000|2022-02-20 04:21:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645330870000|2022-02-20 04:21:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645330890000|2022-02-20 04:21:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645330900000|2022-02-20 04:21:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645330950000|2022-02-20 04:22:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645330960000|2022-02-20 04:22:40|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645330990000|2022-02-20 04:23:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1645331000000|2022-02-20 04:23:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645331010000|2022-02-20 04:23:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1645331050000|2022-02-20 04:24:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645331060000|2022-02-20 04:24:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645331080000|2022-02-20 04:24:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1645331090000|2022-02-20 04:24:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1645331130000|2022-02-20 04:25:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1645331140000|2022-02-20 04:25:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645331180000|2022-02-20 04:26:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645331200000|2022-02-20 04:26:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645331220000|2022-02-20 04:27:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1645331230000|2022-02-20 04:27:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645331250000|2022-02-20 04:27:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645331260000|2022-02-20 04:27:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645331310000|2022-02-20 04:28:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645331340000|2022-02-20 04:29:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645331350000|2022-02-20 04:29:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645331380000|2022-02-20 04:29:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645331400000|2022-02-20 04:30:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645331410000|2022-02-20 04:30:10|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645331440000|2022-02-20 04:30:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645331450000|2022-02-20 04:30:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645331480000|2022-02-20 04:31:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645331490000|2022-02-20 04:31:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645331500000|2022-02-20 04:31:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645331530000|2022-02-20 04:32:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645331540000|2022-02-20 04:32:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645331550000|2022-02-20 04:32:30|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1645331560000|2022-02-20 04:32:40|19.95|19.75|19.94|19.74|19.95|19.75|19.92|19.72|6
1645331570000|2022-02-20 04:32:50|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|4
1645331580000|2022-02-20 04:33:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|11
1645331590000|2022-02-20 04:33:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1645331600000|2022-02-20 04:33:20|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1645331610000|2022-02-20 04:33:30|19.95|19.75|19.96|19.76|19.97|19.77|19.94|19.74|8
1645331620000|2022-02-20 04:33:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645331630000|2022-02-20 04:33:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1645331640000|2022-02-20 04:34:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645331650000|2022-02-20 04:34:10|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1645331660000|2022-02-20 04:34:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1645331670000|2022-02-20 04:34:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645331680000|2022-02-20 04:34:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1645331690000|2022-02-20 04:34:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645331700000|2022-02-20 04:35:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645331710000|2022-02-20 04:35:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645331720000|2022-02-20 04:35:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645331730000|2022-02-20 04:35:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1645331740000|2022-02-20 04:35:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645331750000|2022-02-20 04:35:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645331760000|2022-02-20 04:36:00|19.94|19.74|20.02|19.82|20.02|19.82|19.94|19.74|10
1645331770000|2022-02-20 04:36:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645331780000|2022-02-20 04:36:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645331790000|2022-02-20 04:36:30|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|12
1645331800000|2022-02-20 04:36:40|20|19.8|19.96|19.76|20|19.8|19.96|19.76|7
1645331810000|2022-02-20 04:36:50|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1645331820000|2022-02-20 04:37:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1645331830000|2022-02-20 04:37:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645331840000|2022-02-20 04:37:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1645331850000|2022-02-20 04:37:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645331860000|2022-02-20 04:37:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645331870000|2022-02-20 04:37:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645331880000|2022-02-20 04:38:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645331890000|2022-02-20 04:38:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645331900000|2022-02-20 04:38:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645331910000|2022-02-20 04:38:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645331940000|2022-02-20 04:39:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645331960000|2022-02-20 04:39:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645332000000|2022-02-20 04:40:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645332020000|2022-02-20 04:40:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645332040000|2022-02-20 04:40:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645332070000|2022-02-20 04:41:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1645332080000|2022-02-20 04:41:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645332100000|2022-02-20 04:41:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645332110000|2022-02-20 04:41:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645332130000|2022-02-20 04:42:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645332150000|2022-02-20 04:42:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645332180000|2022-02-20 04:43:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1645332190000|2022-02-20 04:43:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645332200000|2022-02-20 04:43:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645332210000|2022-02-20 04:43:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645332220000|2022-02-20 04:43:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645332250000|2022-02-20 04:44:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645332260000|2022-02-20 04:44:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1645332270000|2022-02-20 04:44:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645332310000|2022-02-20 04:45:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645332320000|2022-02-20 04:45:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645332330000|2022-02-20 04:45:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645332350000|2022-02-20 04:45:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645332380000|2022-02-20 04:46:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645332400000|2022-02-20 04:46:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645332420000|2022-02-20 04:47:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1645332440000|2022-02-20 04:47:20|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|6
1645332460000|2022-02-20 04:47:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645332480000|2022-02-20 04:48:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645332510000|2022-02-20 04:48:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645332530000|2022-02-20 04:48:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645332540000|2022-02-20 04:49:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645332550000|2022-02-20 04:49:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645332560000|2022-02-20 04:49:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645332570000|2022-02-20 04:49:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645332590000|2022-02-20 04:49:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645332630000|2022-02-20 04:50:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645332640000|2022-02-20 04:50:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645332650000|2022-02-20 04:50:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645332660000|2022-02-20 04:51:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1645332670000|2022-02-20 04:51:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645332700000|2022-02-20 04:51:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645332710000|2022-02-20 04:51:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645332730000|2022-02-20 04:52:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645332740000|2022-02-20 04:52:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645332750000|2022-02-20 04:52:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645332760000|2022-02-20 04:52:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645332780000|2022-02-20 04:53:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645332810000|2022-02-20 04:53:30|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1645332820000|2022-02-20 04:53:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645332830000|2022-02-20 04:53:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645332840000|2022-02-20 04:54:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645332850000|2022-02-20 04:54:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645332870000|2022-02-20 04:54:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645332880000|2022-02-20 04:54:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645332890000|2022-02-20 04:54:50|19.97|19.77|20.23|20.03|20.23|20.03|19.97|19.77|14
1645332900000|2022-02-20 04:55:00|20.22|20.02|20.18|19.98|20.23|20.03|20.18|19.98|20
1645332910000|2022-02-20 04:55:10|20.17|19.97|20.26|20.06|20.27|20.07|20.17|19.97|10
1645332920000|2022-02-20 04:55:20|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|7
1645332930000|2022-02-20 04:55:30|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|9
1645332940000|2022-02-20 04:55:40|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|5
1645332950000|2022-02-20 04:55:50|20.25|20.05|20.23|20.03|20.26|20.06|20.23|20.03|11
1645332960000|2022-02-20 04:56:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645332970000|2022-02-20 04:56:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645332980000|2022-02-20 04:56:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1645332990000|2022-02-20 04:56:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1645333000000|2022-02-20 04:56:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645333010000|2022-02-20 04:56:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1645333020000|2022-02-20 04:57:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|4
1645333030000|2022-02-20 04:57:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1645333040000|2022-02-20 04:57:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645333050000|2022-02-20 04:57:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1645333060000|2022-02-20 04:57:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645333070000|2022-02-20 04:57:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645333080000|2022-02-20 04:58:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1645333090000|2022-02-20 04:58:10|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1645333140000|2022-02-20 04:59:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645333150000|2022-02-20 04:59:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645333160000|2022-02-20 04:59:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645333180000|2022-02-20 04:59:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645333190000|2022-02-20 04:59:50|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|5
1645333200000|2022-02-20 05:00:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645333220000|2022-02-20 05:00:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645333230000|2022-02-20 05:00:30|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|4
1645333260000|2022-02-20 05:01:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1645333270000|2022-02-20 05:01:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645333280000|2022-02-20 05:01:20|20.11|19.91|20.17|19.97|20.18|19.98|20.11|19.91|11
1645333290000|2022-02-20 05:01:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645333300000|2022-02-20 05:01:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1645333310000|2022-02-20 05:01:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645333320000|2022-02-20 05:02:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645333330000|2022-02-20 05:02:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645333340000|2022-02-20 05:02:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1645333350000|2022-02-20 05:02:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1645333360000|2022-02-20 05:02:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645333400000|2022-02-20 05:03:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645333430000|2022-02-20 05:03:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645333470000|2022-02-20 05:04:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1645333500000|2022-02-20 05:05:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1645333510000|2022-02-20 05:05:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645333530000|2022-02-20 05:05:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1645333540000|2022-02-20 05:05:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1645333570000|2022-02-20 05:06:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645333580000|2022-02-20 05:06:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645333590000|2022-02-20 05:06:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1645333610000|2022-02-20 05:06:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1645333620000|2022-02-20 05:07:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1645333680000|2022-02-20 05:08:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645333720000|2022-02-20 05:08:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645333730000|2022-02-20 05:08:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1645333740000|2022-02-20 05:09:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|5
1645333750000|2022-02-20 05:09:10|20.28|20.08|20.32|20.12|20.32|20.12|20.28|20.08|7
1645333760000|2022-02-20 05:09:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1645333770000|2022-02-20 05:09:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645333780000|2022-02-20 05:09:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1645333800000|2022-02-20 05:10:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1645333820000|2022-02-20 05:10:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1645333840000|2022-02-20 05:10:40|20.38|20.18|20.36|20.16|20.39|20.19|20.36|20.16|7
1645333860000|2022-02-20 05:11:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1645333870000|2022-02-20 05:11:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1645333880000|2022-02-20 05:11:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1645333890000|2022-02-20 05:11:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1645333900000|2022-02-20 05:11:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1645333920000|2022-02-20 05:12:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1645333940000|2022-02-20 05:12:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|14
1645333950000|2022-02-20 05:12:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1645333960000|2022-02-20 05:12:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1645333970000|2022-02-20 05:12:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1645333980000|2022-02-20 05:13:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1645334010000|2022-02-20 05:13:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1645334020000|2022-02-20 05:13:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1645334030000|2022-02-20 05:13:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1645334050000|2022-02-20 05:14:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1645334060000|2022-02-20 05:14:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1645334080000|2022-02-20 05:14:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645334120000|2022-02-20 05:15:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645334130000|2022-02-20 05:15:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1645334140000|2022-02-20 05:15:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1645334170000|2022-02-20 05:16:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1645334190000|2022-02-20 05:16:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1645334230000|2022-02-20 05:17:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645334250000|2022-02-20 05:17:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1645334270000|2022-02-20 05:17:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1645334340000|2022-02-20 05:19:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1645334350000|2022-02-20 05:19:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1645334360000|2022-02-20 05:19:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1645334370000|2022-02-20 05:19:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1645334400000|2022-02-20 05:20:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1645334410000|2022-02-20 05:20:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1645334480000|2022-02-20 05:21:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1645334490000|2022-02-20 05:21:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645334500000|2022-02-20 05:21:40|20.17|19.97|20.19|19.99|20.19|19.99|20.16|19.96|12
1645334510000|2022-02-20 05:21:50|20.2|20|20.18|19.98|20.2|20|20.18|19.98|3
1645334520000|2022-02-20 05:22:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645334530000|2022-02-20 05:22:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1645334590000|2022-02-20 05:23:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1645334630000|2022-02-20 05:23:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645334640000|2022-02-20 05:24:00|20.18|19.98|20.16|19.96|20.18|19.98|20.15|19.95|7
1645334670000|2022-02-20 05:24:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645334680000|2022-02-20 05:24:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1645334700000|2022-02-20 05:25:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645334710000|2022-02-20 05:25:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645334720000|2022-02-20 05:25:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645334730000|2022-02-20 05:25:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645334750000|2022-02-20 05:25:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1645334770000|2022-02-20 05:26:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645334780000|2022-02-20 05:26:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1645334820000|2022-02-20 05:27:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1645334830000|2022-02-20 05:27:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1645334840000|2022-02-20 05:27:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1645334860000|2022-02-20 05:27:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645334910000|2022-02-20 05:28:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1645334940000|2022-02-20 05:29:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645334960000|2022-02-20 05:29:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645334980000|2022-02-20 05:29:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645334990000|2022-02-20 05:29:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645335000000|2022-02-20 05:30:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1645335010000|2022-02-20 05:30:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645335020000|2022-02-20 05:30:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645335030000|2022-02-20 05:30:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645335050000|2022-02-20 05:30:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645335060000|2022-02-20 05:31:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1645335070000|2022-02-20 05:31:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645335080000|2022-02-20 05:31:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1645335090000|2022-02-20 05:31:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645335100000|2022-02-20 05:31:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1645335120000|2022-02-20 05:32:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645335130000|2022-02-20 05:32:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1645335140000|2022-02-20 05:32:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1645335150000|2022-02-20 05:32:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645335170000|2022-02-20 05:32:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1645335180000|2022-02-20 05:33:00|20.15|19.95|20.14|19.94|20.16|19.96|20.14|19.94|4
1645335190000|2022-02-20 05:33:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645335200000|2022-02-20 05:33:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645335210000|2022-02-20 05:33:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1645335220000|2022-02-20 05:33:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1645335230000|2022-02-20 05:33:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645335240000|2022-02-20 05:34:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645335250000|2022-02-20 05:34:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645335260000|2022-02-20 05:34:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645335280000|2022-02-20 05:34:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645335310000|2022-02-20 05:35:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645335320000|2022-02-20 05:35:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|9
1645335340000|2022-02-20 05:35:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645335360000|2022-02-20 05:36:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645335380000|2022-02-20 05:36:20|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645335390000|2022-02-20 05:36:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645335430000|2022-02-20 05:37:10|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1645335450000|2022-02-20 05:37:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645335460000|2022-02-20 05:37:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645335480000|2022-02-20 05:38:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645335490000|2022-02-20 05:38:10|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645335500000|2022-02-20 05:38:20|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|4
1645335510000|2022-02-20 05:38:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1645335520000|2022-02-20 05:38:40|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645335550000|2022-02-20 05:39:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1645335560000|2022-02-20 05:39:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1645335590000|2022-02-20 05:39:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645335600000|2022-02-20 05:40:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1645335610000|2022-02-20 05:40:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645335620000|2022-02-20 05:40:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645335640000|2022-02-20 05:40:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645335670000|2022-02-20 05:41:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1645335680000|2022-02-20 05:41:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645335690000|2022-02-20 05:41:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1645335700000|2022-02-20 05:41:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645335710000|2022-02-20 05:41:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645335720000|2022-02-20 05:42:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645335730000|2022-02-20 05:42:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645335790000|2022-02-20 05:43:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645335800000|2022-02-20 05:43:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1645335810000|2022-02-20 05:43:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1645335830000|2022-02-20 05:43:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645335850000|2022-02-20 05:44:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645335920000|2022-02-20 05:45:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645335930000|2022-02-20 05:45:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645335950000|2022-02-20 05:45:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645336030000|2022-02-20 05:47:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645336050000|2022-02-20 05:47:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1645336060000|2022-02-20 05:47:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645336110000|2022-02-20 05:48:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645336120000|2022-02-20 05:48:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645336130000|2022-02-20 05:48:50|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645336140000|2022-02-20 05:49:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1645336150000|2022-02-20 05:49:10|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|9
1645336160000|2022-02-20 05:49:20|20.05|19.85|20.09|19.89|20.09|19.89|20.05|19.85|5
1645336170000|2022-02-20 05:49:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645336190000|2022-02-20 05:49:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1645336200000|2022-02-20 05:50:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645336230000|2022-02-20 05:50:30|20.08|19.88|20.05|19.85|20.08|19.88|20.05|19.85|8
1645336240000|2022-02-20 05:50:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645336250000|2022-02-20 05:50:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|6
1645336260000|2022-02-20 05:51:00|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|10
1645336270000|2022-02-20 05:51:10|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|5
1645336280000|2022-02-20 05:51:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|6
1645336290000|2022-02-20 05:51:30|20.09|19.89|20.12|19.92|20.13|19.93|20.09|19.89|6
1645336300000|2022-02-20 05:51:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1645336310000|2022-02-20 05:51:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645336320000|2022-02-20 05:52:00|20.1|19.9|20.11|19.91|20.12|19.92|20.1|19.9|4
1645336330000|2022-02-20 05:52:10|20.1|19.9|20.09|19.89|20.11|19.91|20.09|19.89|4
1645336340000|2022-02-20 05:52:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645336350000|2022-02-20 05:52:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645336360000|2022-02-20 05:52:40|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|5
1645336370000|2022-02-20 05:52:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645336380000|2022-02-20 05:53:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1645336390000|2022-02-20 05:53:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645336400000|2022-02-20 05:53:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645336410000|2022-02-20 05:53:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645336430000|2022-02-20 05:53:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645336450000|2022-02-20 05:54:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1645336460000|2022-02-20 05:54:20|20.1|19.9|20.08|19.88|20.11|19.91|20.08|19.88|9
1645336470000|2022-02-20 05:54:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645336480000|2022-02-20 05:54:40|20.06|19.86|20.05|19.85|20.06|19.86|20.04|19.84|6
1645336490000|2022-02-20 05:54:50|20.04|19.84|20.07|19.87|20.08|19.88|20.04|19.84|6
1645336500000|2022-02-20 05:55:00|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|5
1645336510000|2022-02-20 05:55:10|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|3
1645336520000|2022-02-20 05:55:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645336530000|2022-02-20 05:55:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645336540000|2022-02-20 05:55:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645336560000|2022-02-20 05:56:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1645336570000|2022-02-20 05:56:10|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645336580000|2022-02-20 05:56:20|20.07|19.87|20.07|19.87|20.08|19.88|20.06|19.86|5
1645336610000|2022-02-20 05:56:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645336620000|2022-02-20 05:57:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645336630000|2022-02-20 05:57:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645336640000|2022-02-20 05:57:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1645336650000|2022-02-20 05:57:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645336660000|2022-02-20 05:57:40|20.06|19.86|20.1|19.9|20.1|19.9|20.05|19.85|7
1645336670000|2022-02-20 05:57:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645336680000|2022-02-20 05:58:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645336690000|2022-02-20 05:58:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645336700000|2022-02-20 05:58:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1645336720000|2022-02-20 05:58:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645336730000|2022-02-20 05:58:50|20.13|19.93|20.12|19.92|20.13|19.93|20.11|19.91|10
1645336740000|2022-02-20 05:59:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645336750000|2022-02-20 05:59:10|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|3
1645336760000|2022-02-20 05:59:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645336770000|2022-02-20 05:59:30|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645336780000|2022-02-20 05:59:40|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1645336790000|2022-02-20 05:59:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645336820000|2022-02-20 06:00:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645336830000|2022-02-20 06:00:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645336840000|2022-02-20 06:00:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645336890000|2022-02-20 06:01:30|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|4
1645336900000|2022-02-20 06:01:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645336910000|2022-02-20 06:01:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645336920000|2022-02-20 06:02:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645336930000|2022-02-20 06:02:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645336940000|2022-02-20 06:02:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645336950000|2022-02-20 06:02:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645336960000|2022-02-20 06:02:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645336970000|2022-02-20 06:02:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645336990000|2022-02-20 06:03:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645337000000|2022-02-20 06:03:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645337010000|2022-02-20 06:03:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645337020000|2022-02-20 06:03:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645337040000|2022-02-20 06:04:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645337050000|2022-02-20 06:04:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645337060000|2022-02-20 06:04:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645337090000|2022-02-20 06:04:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645337100000|2022-02-20 06:05:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645337120000|2022-02-20 06:05:20|20|19.8|20|19.8|20.01|19.81|19.99|19.79|5
1645337160000|2022-02-20 06:06:00|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|7
1645337250000|2022-02-20 06:07:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645337270000|2022-02-20 06:07:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645337280000|2022-02-20 06:08:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645337330000|2022-02-20 06:08:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645337340000|2022-02-20 06:09:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645337350000|2022-02-20 06:09:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645337360000|2022-02-20 06:09:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645337370000|2022-02-20 06:09:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645337380000|2022-02-20 06:09:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645337400000|2022-02-20 06:10:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645337420000|2022-02-20 06:10:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645337430000|2022-02-20 06:10:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645337440000|2022-02-20 06:10:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|12
1645337450000|2022-02-20 06:10:50|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1645337460000|2022-02-20 06:11:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645337470000|2022-02-20 06:11:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1645337480000|2022-02-20 06:11:20|19.87|19.67|19.83|19.63|19.87|19.67|19.83|19.63|7
1645337490000|2022-02-20 06:11:30|19.84|19.64|19.85|19.65|19.86|19.66|19.83|19.63|12
1645337500000|2022-02-20 06:11:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|13
1645337510000|2022-02-20 06:11:50|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1645337520000|2022-02-20 06:12:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1645337530000|2022-02-20 06:12:10|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|6
1645337540000|2022-02-20 06:12:20|19.87|19.67|19.85|19.65|19.87|19.67|19.84|19.64|17
1645337550000|2022-02-20 06:12:30|19.86|19.66|19.82|19.62|19.86|19.66|19.81|19.61|11
1645337560000|2022-02-20 06:12:40|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|17
1645337570000|2022-02-20 06:12:50|19.8|19.6|19.84|19.64|19.84|19.64|19.8|19.6|13
1645337580000|2022-02-20 06:13:00|19.85|19.65|19.84|19.64|19.87|19.67|19.84|19.64|6
1645337590000|2022-02-20 06:13:10|19.83|19.63|19.85|19.65|19.86|19.66|19.83|19.63|15
1645337600000|2022-02-20 06:13:20|19.84|19.64|19.85|19.65|19.86|19.66|19.83|19.63|12
1645337610000|2022-02-20 06:13:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1645337620000|2022-02-20 06:13:40|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|9
1645337630000|2022-02-20 06:13:50|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|4
1645337640000|2022-02-20 06:14:00|19.87|19.67|19.89|19.69|19.9|19.7|19.87|19.67|7
1645337650000|2022-02-20 06:14:10|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|10
1645337660000|2022-02-20 06:14:20|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|11
1645337670000|2022-02-20 06:14:30|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|8
1645337680000|2022-02-20 06:14:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1645337690000|2022-02-20 06:14:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645337700000|2022-02-20 06:15:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|5
1645337710000|2022-02-20 06:15:10|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1645337720000|2022-02-20 06:15:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645337730000|2022-02-20 06:15:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645337740000|2022-02-20 06:15:40|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|5
1645337750000|2022-02-20 06:15:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645337760000|2022-02-20 06:16:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645337770000|2022-02-20 06:16:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645337780000|2022-02-20 06:16:20|19.94|19.74|19.91|19.71|19.94|19.74|19.91|19.71|6
1645337790000|2022-02-20 06:16:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645337800000|2022-02-20 06:16:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|10
1645337810000|2022-02-20 06:16:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645337820000|2022-02-20 06:17:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|5
1645337830000|2022-02-20 06:17:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645337840000|2022-02-20 06:17:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1645337850000|2022-02-20 06:17:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645337860000|2022-02-20 06:17:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645337870000|2022-02-20 06:17:50|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|8
1645337880000|2022-02-20 06:18:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645337890000|2022-02-20 06:18:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645337900000|2022-02-20 06:18:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645337910000|2022-02-20 06:18:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645337920000|2022-02-20 06:18:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1645337930000|2022-02-20 06:18:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645337940000|2022-02-20 06:19:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645337950000|2022-02-20 06:19:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645337960000|2022-02-20 06:19:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645337970000|2022-02-20 06:19:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645337980000|2022-02-20 06:19:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|13
1645337990000|2022-02-20 06:19:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|9
1645338000000|2022-02-20 06:20:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645338010000|2022-02-20 06:20:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645338020000|2022-02-20 06:20:20|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1645338030000|2022-02-20 06:20:30|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|7
1645338040000|2022-02-20 06:20:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645338050000|2022-02-20 06:20:50|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|10
1645338060000|2022-02-20 06:21:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645338070000|2022-02-20 06:21:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645338080000|2022-02-20 06:21:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645338090000|2022-02-20 06:21:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645338110000|2022-02-20 06:21:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645338120000|2022-02-20 06:22:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645338130000|2022-02-20 06:22:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645338140000|2022-02-20 06:22:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645338150000|2022-02-20 06:22:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645338160000|2022-02-20 06:22:40|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|6
1645338170000|2022-02-20 06:22:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645338200000|2022-02-20 06:23:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645338210000|2022-02-20 06:23:30|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|10
1645338220000|2022-02-20 06:23:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|8
1645338230000|2022-02-20 06:23:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645338240000|2022-02-20 06:24:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645338250000|2022-02-20 06:24:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645338260000|2022-02-20 06:24:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645338270000|2022-02-20 06:24:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645338280000|2022-02-20 06:24:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645338290000|2022-02-20 06:24:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645338300000|2022-02-20 06:25:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645338310000|2022-02-20 06:25:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645338320000|2022-02-20 06:25:20|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|3
1645338330000|2022-02-20 06:25:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645338340000|2022-02-20 06:25:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645338360000|2022-02-20 06:26:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645338370000|2022-02-20 06:26:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645338380000|2022-02-20 06:26:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645338400000|2022-02-20 06:26:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645338410000|2022-02-20 06:26:50|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1645338420000|2022-02-20 06:27:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|13
1645338430000|2022-02-20 06:27:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645338440000|2022-02-20 06:27:20|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|7
1645338480000|2022-02-20 06:28:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645338490000|2022-02-20 06:28:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645338510000|2022-02-20 06:28:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645338520000|2022-02-20 06:28:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645338540000|2022-02-20 06:29:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645338550000|2022-02-20 06:29:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645338590000|2022-02-20 06:29:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645338600000|2022-02-20 06:30:00|19.89|19.69|19.86|19.66|19.9|19.7|19.86|19.66|6
1645338610000|2022-02-20 06:30:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645338620000|2022-02-20 06:30:20|19.87|19.67|19.89|19.69|19.89|19.69|19.86|19.66|7
1645338630000|2022-02-20 06:30:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645338640000|2022-02-20 06:30:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645338650000|2022-02-20 06:30:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645338660000|2022-02-20 06:31:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645338690000|2022-02-20 06:31:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645338700000|2022-02-20 06:31:40|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|6
1645338710000|2022-02-20 06:31:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645338730000|2022-02-20 06:32:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645338750000|2022-02-20 06:32:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645338760000|2022-02-20 06:32:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645338770000|2022-02-20 06:32:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645338780000|2022-02-20 06:33:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1645338790000|2022-02-20 06:33:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645338800000|2022-02-20 06:33:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1645338810000|2022-02-20 06:33:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645338830000|2022-02-20 06:33:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645338840000|2022-02-20 06:34:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|8
1645338850000|2022-02-20 06:34:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645338860000|2022-02-20 06:34:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645338870000|2022-02-20 06:34:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1645338880000|2022-02-20 06:34:40|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1645338890000|2022-02-20 06:34:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645338900000|2022-02-20 06:35:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645338910000|2022-02-20 06:35:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645338920000|2022-02-20 06:35:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645338940000|2022-02-20 06:35:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645338950000|2022-02-20 06:35:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645338960000|2022-02-20 06:36:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645338980000|2022-02-20 06:36:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645338990000|2022-02-20 06:36:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645339010000|2022-02-20 06:36:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645339020000|2022-02-20 06:37:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645339030000|2022-02-20 06:37:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645339040000|2022-02-20 06:37:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645339050000|2022-02-20 06:37:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645339070000|2022-02-20 06:37:50|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1645339080000|2022-02-20 06:38:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645339090000|2022-02-20 06:38:10|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1645339100000|2022-02-20 06:38:20|19.74|19.54|19.77|19.57|19.77|19.57|19.74|19.54|12
1645339110000|2022-02-20 06:38:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645339120000|2022-02-20 06:38:40|19.78|19.58|19.77|19.57|19.8|19.6|19.77|19.57|10
1645339130000|2022-02-20 06:38:50|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|8
1645339140000|2022-02-20 06:39:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645339150000|2022-02-20 06:39:10|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|9
1645339160000|2022-02-20 06:39:20|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|8
1645339170000|2022-02-20 06:39:30|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|8
1645339180000|2022-02-20 06:39:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645339190000|2022-02-20 06:39:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645339200000|2022-02-20 06:40:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1645339210000|2022-02-20 06:40:10|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|7
1645339230000|2022-02-20 06:40:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645339240000|2022-02-20 06:40:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645339250000|2022-02-20 06:40:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645339270000|2022-02-20 06:41:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1645339280000|2022-02-20 06:41:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1645339290000|2022-02-20 06:41:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645339300000|2022-02-20 06:41:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645339310000|2022-02-20 06:41:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645339320000|2022-02-20 06:42:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645339350000|2022-02-20 06:42:30|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|3
1645339360000|2022-02-20 06:42:40|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|8
1645339370000|2022-02-20 06:42:50|19.91|19.71|19.94|19.74|19.94|19.74|19.91|19.71|4
1645339380000|2022-02-20 06:43:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|7
1645339390000|2022-02-20 06:43:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645339400000|2022-02-20 06:43:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645339410000|2022-02-20 06:43:30|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|6
1645339420000|2022-02-20 06:43:40|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|5
1645339430000|2022-02-20 06:43:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645339440000|2022-02-20 06:44:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645339450000|2022-02-20 06:44:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645339460000|2022-02-20 06:44:20|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|4
1645339470000|2022-02-20 06:44:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645339480000|2022-02-20 06:44:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645339490000|2022-02-20 06:44:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645339500000|2022-02-20 06:45:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1645339510000|2022-02-20 06:45:10|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|8
1645339520000|2022-02-20 06:45:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645339530000|2022-02-20 06:45:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645339540000|2022-02-20 06:45:40|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|8
1645339550000|2022-02-20 06:45:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645339560000|2022-02-20 06:46:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645339570000|2022-02-20 06:46:10|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1645339580000|2022-02-20 06:46:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645339590000|2022-02-20 06:46:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645339600000|2022-02-20 06:46:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645339620000|2022-02-20 06:47:00|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|4
1645339630000|2022-02-20 06:47:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1645339640000|2022-02-20 06:47:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1645339650000|2022-02-20 06:47:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1645339660000|2022-02-20 06:47:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645339670000|2022-02-20 06:47:50|19.87|19.67|19.84|19.64|19.87|19.67|19.83|19.63|6
1645339680000|2022-02-20 06:48:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645339730000|2022-02-20 06:48:50|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|6
1645339740000|2022-02-20 06:49:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645339750000|2022-02-20 06:49:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645339760000|2022-02-20 06:49:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1645339770000|2022-02-20 06:49:30|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|3
1645339780000|2022-02-20 06:49:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645339820000|2022-02-20 06:50:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1645339830000|2022-02-20 06:50:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645339840000|2022-02-20 06:50:40|19.93|19.73|19.9|19.7|19.93|19.73|19.89|19.69|6
1645339850000|2022-02-20 06:50:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645339860000|2022-02-20 06:51:00|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|4
1645339870000|2022-02-20 06:51:10|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|3
1645339880000|2022-02-20 06:51:20|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|6
1645339890000|2022-02-20 06:51:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645339900000|2022-02-20 06:51:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645339920000|2022-02-20 06:52:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645339930000|2022-02-20 06:52:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645339940000|2022-02-20 06:52:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1645339950000|2022-02-20 06:52:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1645339960000|2022-02-20 06:52:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645339980000|2022-02-20 06:53:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645339990000|2022-02-20 06:53:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645340010000|2022-02-20 06:53:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645340040000|2022-02-20 06:54:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1645340050000|2022-02-20 06:54:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645340060000|2022-02-20 06:54:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645340070000|2022-02-20 06:54:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645340080000|2022-02-20 06:54:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645340110000|2022-02-20 06:55:10|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|3
1645340130000|2022-02-20 06:55:30|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|5
1645340140000|2022-02-20 06:55:40|19.82|19.62|19.95|19.75|19.95|19.75|19.82|19.62|15
1645340150000|2022-02-20 06:55:50|19.94|19.74|19.97|19.77|19.99|19.79|19.94|19.74|15
1645340160000|2022-02-20 06:56:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645340170000|2022-02-20 06:56:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645340180000|2022-02-20 06:56:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645340190000|2022-02-20 06:56:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645340200000|2022-02-20 06:56:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645340210000|2022-02-20 06:56:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645340230000|2022-02-20 06:57:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645340240000|2022-02-20 06:57:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645340250000|2022-02-20 06:57:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645340280000|2022-02-20 06:58:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1645340290000|2022-02-20 06:58:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645340310000|2022-02-20 06:58:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645340320000|2022-02-20 06:58:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645340330000|2022-02-20 06:58:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645340340000|2022-02-20 06:59:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645340350000|2022-02-20 06:59:10|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|9
1645340360000|2022-02-20 06:59:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645340370000|2022-02-20 06:59:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645340400000|2022-02-20 07:00:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645340420000|2022-02-20 07:00:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645340430000|2022-02-20 07:00:30|19.94|19.74|19.91|19.71|19.94|19.74|19.91|19.71|4
1645340440000|2022-02-20 07:00:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645340450000|2022-02-20 07:00:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645340500000|2022-02-20 07:01:40|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|6
1645340510000|2022-02-20 07:01:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645340520000|2022-02-20 07:02:00|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|2
1645340530000|2022-02-20 07:02:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645340560000|2022-02-20 07:02:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645340570000|2022-02-20 07:02:50|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|6
1645340580000|2022-02-20 07:03:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|12
1645340600000|2022-02-20 07:03:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645340610000|2022-02-20 07:03:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1645340620000|2022-02-20 07:03:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1645340630000|2022-02-20 07:03:50|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|6
1645340640000|2022-02-20 07:04:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645340650000|2022-02-20 07:04:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645340660000|2022-02-20 07:04:20|20.08|19.88|20.11|19.91|20.11|19.91|20.08|19.88|4
1645340670000|2022-02-20 07:04:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1645340680000|2022-02-20 07:04:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645340700000|2022-02-20 07:05:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645340710000|2022-02-20 07:05:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645340720000|2022-02-20 07:05:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645340730000|2022-02-20 07:05:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645340740000|2022-02-20 07:05:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645340750000|2022-02-20 07:05:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1645340770000|2022-02-20 07:06:10|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|6
1645340780000|2022-02-20 07:06:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645340790000|2022-02-20 07:06:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645340800000|2022-02-20 07:06:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645340810000|2022-02-20 07:06:50|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|7
1645340820000|2022-02-20 07:07:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1645340840000|2022-02-20 07:07:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645340870000|2022-02-20 07:07:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645340880000|2022-02-20 07:08:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|4
1645340890000|2022-02-20 07:08:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645340920000|2022-02-20 07:08:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645340930000|2022-02-20 07:08:50|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|5
1645340940000|2022-02-20 07:09:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645340950000|2022-02-20 07:09:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645340960000|2022-02-20 07:09:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1645340980000|2022-02-20 07:09:40|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1645341000000|2022-02-20 07:10:00|19.99|19.79|19.97|19.77|19.99|19.79|19.96|19.76|7
1645341010000|2022-02-20 07:10:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645341020000|2022-02-20 07:10:20|19.96|19.76|19.98|19.78|19.98|19.78|19.95|19.75|5
1645341030000|2022-02-20 07:10:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645341040000|2022-02-20 07:10:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645341050000|2022-02-20 07:10:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645341060000|2022-02-20 07:11:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645341070000|2022-02-20 07:11:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645341080000|2022-02-20 07:11:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645341090000|2022-02-20 07:11:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645341100000|2022-02-20 07:11:40|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|4
1645341110000|2022-02-20 07:11:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1645341120000|2022-02-20 07:12:00|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|4
1645341130000|2022-02-20 07:12:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645341140000|2022-02-20 07:12:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645341160000|2022-02-20 07:12:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645341180000|2022-02-20 07:13:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645341190000|2022-02-20 07:13:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645341200000|2022-02-20 07:13:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645341220000|2022-02-20 07:13:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645341230000|2022-02-20 07:13:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645341240000|2022-02-20 07:14:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645341250000|2022-02-20 07:14:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645341260000|2022-02-20 07:14:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645341280000|2022-02-20 07:14:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645341290000|2022-02-20 07:14:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645341300000|2022-02-20 07:15:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645341310000|2022-02-20 07:15:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645341320000|2022-02-20 07:15:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645341350000|2022-02-20 07:15:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645341360000|2022-02-20 07:16:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645341370000|2022-02-20 07:16:10|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1645341380000|2022-02-20 07:16:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645341390000|2022-02-20 07:16:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645341400000|2022-02-20 07:16:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645341410000|2022-02-20 07:16:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645341420000|2022-02-20 07:17:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645341430000|2022-02-20 07:17:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645341440000|2022-02-20 07:17:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645341450000|2022-02-20 07:17:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645341470000|2022-02-20 07:17:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645341480000|2022-02-20 07:18:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1645341490000|2022-02-20 07:18:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645341500000|2022-02-20 07:18:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645341510000|2022-02-20 07:18:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645341520000|2022-02-20 07:18:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1645341530000|2022-02-20 07:18:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645341550000|2022-02-20 07:19:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645341560000|2022-02-20 07:19:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645341570000|2022-02-20 07:19:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645341580000|2022-02-20 07:19:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1645341590000|2022-02-20 07:19:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645341600000|2022-02-20 07:20:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645341610000|2022-02-20 07:20:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645341620000|2022-02-20 07:20:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645341630000|2022-02-20 07:20:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1645341640000|2022-02-20 07:20:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645341650000|2022-02-20 07:20:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645341660000|2022-02-20 07:21:00|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|9
1645341700000|2022-02-20 07:21:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645341710000|2022-02-20 07:21:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645341740000|2022-02-20 07:22:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645341750000|2022-02-20 07:22:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645341770000|2022-02-20 07:22:50|19.95|19.75|19.91|19.71|19.95|19.75|19.91|19.71|5
1645341780000|2022-02-20 07:23:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645341790000|2022-02-20 07:23:10|19.9|19.7|19.92|19.72|19.93|19.73|19.89|19.69|11
1645341800000|2022-02-20 07:23:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1645341820000|2022-02-20 07:23:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645341830000|2022-02-20 07:23:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645341840000|2022-02-20 07:24:00|19.93|19.73|19.91|19.71|19.93|19.73|19.9|19.7|7
1645341850000|2022-02-20 07:24:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645341860000|2022-02-20 07:24:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645341890000|2022-02-20 07:24:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645341910000|2022-02-20 07:25:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645341920000|2022-02-20 07:25:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645341930000|2022-02-20 07:25:30|19.92|19.72|19.96|19.76|19.96|19.76|19.92|19.72|7
1645341940000|2022-02-20 07:25:40|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|3
1645341950000|2022-02-20 07:25:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645341990000|2022-02-20 07:26:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645342000000|2022-02-20 07:26:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645342010000|2022-02-20 07:26:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645342020000|2022-02-20 07:27:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|7
1645342040000|2022-02-20 07:27:20|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|5
1645342050000|2022-02-20 07:27:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645342060000|2022-02-20 07:27:40|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|8
1645342080000|2022-02-20 07:28:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645342090000|2022-02-20 07:28:10|20.02|19.82|20.06|19.86|20.06|19.86|20.01|19.81|8
1645342110000|2022-02-20 07:28:30|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|4
1645342120000|2022-02-20 07:28:40|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|6
1645342130000|2022-02-20 07:28:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645342140000|2022-02-20 07:29:00|20.05|19.85|20.05|19.85|20.05|19.85|20.03|19.83|5
1645342170000|2022-02-20 07:29:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645342190000|2022-02-20 07:29:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|11
1645342200000|2022-02-20 07:30:00|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|4
1645342210000|2022-02-20 07:30:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645342230000|2022-02-20 07:30:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645342250000|2022-02-20 07:30:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645342260000|2022-02-20 07:31:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645342270000|2022-02-20 07:31:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645342310000|2022-02-20 07:31:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645342330000|2022-02-20 07:32:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645342350000|2022-02-20 07:32:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645342360000|2022-02-20 07:32:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645342390000|2022-02-20 07:33:10|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|11
1645342400000|2022-02-20 07:33:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1645342420000|2022-02-20 07:33:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645342450000|2022-02-20 07:34:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645342480000|2022-02-20 07:34:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645342490000|2022-02-20 07:34:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645342500000|2022-02-20 07:35:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645342510000|2022-02-20 07:35:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645342520000|2022-02-20 07:35:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645342550000|2022-02-20 07:35:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645342560000|2022-02-20 07:36:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645342570000|2022-02-20 07:36:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645342580000|2022-02-20 07:36:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645342590000|2022-02-20 07:36:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1645342600000|2022-02-20 07:36:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645342620000|2022-02-20 07:37:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645342630000|2022-02-20 07:37:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645342640000|2022-02-20 07:37:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1645342660000|2022-02-20 07:37:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1645342670000|2022-02-20 07:37:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645342680000|2022-02-20 07:38:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645342720000|2022-02-20 07:38:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645342750000|2022-02-20 07:39:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645342790000|2022-02-20 07:39:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645342800000|2022-02-20 07:40:00|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1645342810000|2022-02-20 07:40:10|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|4
1645342820000|2022-02-20 07:40:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645342830000|2022-02-20 07:40:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645342840000|2022-02-20 07:40:40|19.99|19.79|19.97|19.77|19.99|19.79|19.96|19.76|5
1645342850000|2022-02-20 07:40:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645342860000|2022-02-20 07:41:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645342870000|2022-02-20 07:41:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|11
1645342880000|2022-02-20 07:41:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645342890000|2022-02-20 07:41:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645342900000|2022-02-20 07:41:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645342910000|2022-02-20 07:41:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|9
1645342920000|2022-02-20 07:42:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645342930000|2022-02-20 07:42:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645342940000|2022-02-20 07:42:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1645342950000|2022-02-20 07:42:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|13
1645342980000|2022-02-20 07:43:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645342990000|2022-02-20 07:43:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1645343000000|2022-02-20 07:43:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645343030000|2022-02-20 07:43:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645343040000|2022-02-20 07:44:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645343050000|2022-02-20 07:44:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645343060000|2022-02-20 07:44:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645343070000|2022-02-20 07:44:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645343080000|2022-02-20 07:44:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645343090000|2022-02-20 07:44:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645343110000|2022-02-20 07:45:10|19.93|19.73|19.9|19.7|19.93|19.73|19.9|19.7|4
1645343120000|2022-02-20 07:45:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645343130000|2022-02-20 07:45:30|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|5
1645343150000|2022-02-20 07:45:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645343160000|2022-02-20 07:46:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1645343190000|2022-02-20 07:46:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645343200000|2022-02-20 07:46:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645343220000|2022-02-20 07:47:00|19.93|19.73|19.94|19.74|19.94|19.74|19.92|19.72|6
1645343230000|2022-02-20 07:47:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645343240000|2022-02-20 07:47:20|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|6
1645343250000|2022-02-20 07:47:30|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|4
1645343270000|2022-02-20 07:47:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645343280000|2022-02-20 07:48:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645343290000|2022-02-20 07:48:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645343350000|2022-02-20 07:49:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645343360000|2022-02-20 07:49:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645343370000|2022-02-20 07:49:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645343380000|2022-02-20 07:49:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645343400000|2022-02-20 07:50:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645343420000|2022-02-20 07:50:20|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|9
1645343430000|2022-02-20 07:50:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645343440000|2022-02-20 07:50:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645343450000|2022-02-20 07:50:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645343460000|2022-02-20 07:51:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645343470000|2022-02-20 07:51:10|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|11
1645343480000|2022-02-20 07:51:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645343490000|2022-02-20 07:51:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645343500000|2022-02-20 07:51:40|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|6
1645343520000|2022-02-20 07:52:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645343530000|2022-02-20 07:52:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645343540000|2022-02-20 07:52:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645343560000|2022-02-20 07:52:40|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645343570000|2022-02-20 07:52:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1645343590000|2022-02-20 07:53:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645343600000|2022-02-20 07:53:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645343610000|2022-02-20 07:53:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645343620000|2022-02-20 07:53:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645343650000|2022-02-20 07:54:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645343660000|2022-02-20 07:54:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645343680000|2022-02-20 07:54:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645343690000|2022-02-20 07:54:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645343700000|2022-02-20 07:55:00|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1645343710000|2022-02-20 07:55:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645343740000|2022-02-20 07:55:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645343750000|2022-02-20 07:55:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645343760000|2022-02-20 07:56:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645343770000|2022-02-20 07:56:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645343780000|2022-02-20 07:56:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645343810000|2022-02-20 07:56:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645343830000|2022-02-20 07:57:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645343850000|2022-02-20 07:57:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645343880000|2022-02-20 07:58:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645343900000|2022-02-20 07:58:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645343910000|2022-02-20 07:58:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645343920000|2022-02-20 07:58:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645343940000|2022-02-20 07:59:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645343950000|2022-02-20 07:59:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645343970000|2022-02-20 07:59:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645343990000|2022-02-20 07:59:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645344020000|2022-02-20 08:00:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645344030000|2022-02-20 08:00:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645344070000|2022-02-20 08:01:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1645344090000|2022-02-20 08:01:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645344100000|2022-02-20 08:01:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645344110000|2022-02-20 08:01:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645344120000|2022-02-20 08:02:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645344130000|2022-02-20 08:02:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645344150000|2022-02-20 08:02:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344160000|2022-02-20 08:02:40|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|4
1645344170000|2022-02-20 08:02:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645344180000|2022-02-20 08:03:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645344190000|2022-02-20 08:03:10|20.02|19.82|20|19.8|20.02|19.82|20|19.8|7
1645344200000|2022-02-20 08:03:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645344210000|2022-02-20 08:03:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645344220000|2022-02-20 08:03:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645344240000|2022-02-20 08:04:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645344280000|2022-02-20 08:04:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645344300000|2022-02-20 08:05:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344310000|2022-02-20 08:05:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645344320000|2022-02-20 08:05:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344340000|2022-02-20 08:05:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645344350000|2022-02-20 08:05:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344370000|2022-02-20 08:06:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645344410000|2022-02-20 08:06:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645344440000|2022-02-20 08:07:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645344460000|2022-02-20 08:07:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645344470000|2022-02-20 08:07:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645344490000|2022-02-20 08:08:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1645344500000|2022-02-20 08:08:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645344520000|2022-02-20 08:08:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1645344560000|2022-02-20 08:09:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645344580000|2022-02-20 08:09:40|20.01|19.81|20|19.8|20.01|19.81|19.99|19.79|4
1645344590000|2022-02-20 08:09:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645344600000|2022-02-20 08:10:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1645344630000|2022-02-20 08:10:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645344640000|2022-02-20 08:10:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344680000|2022-02-20 08:11:20|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1645344720000|2022-02-20 08:12:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645344760000|2022-02-20 08:12:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645344780000|2022-02-20 08:13:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645344790000|2022-02-20 08:13:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645344800000|2022-02-20 08:13:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645344860000|2022-02-20 08:14:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645344870000|2022-02-20 08:14:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645344880000|2022-02-20 08:14:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645344890000|2022-02-20 08:14:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1645344900000|2022-02-20 08:15:00|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1645344920000|2022-02-20 08:15:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645344940000|2022-02-20 08:15:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645344950000|2022-02-20 08:15:50|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|8
1645344960000|2022-02-20 08:16:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645344970000|2022-02-20 08:16:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645344980000|2022-02-20 08:16:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645345020000|2022-02-20 08:17:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645345110000|2022-02-20 08:18:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645345120000|2022-02-20 08:18:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645345160000|2022-02-20 08:19:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645345170000|2022-02-20 08:19:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1645345200000|2022-02-20 08:20:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645345240000|2022-02-20 08:20:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645345270000|2022-02-20 08:21:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645345280000|2022-02-20 08:21:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645345290000|2022-02-20 08:21:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645345300000|2022-02-20 08:21:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645345310000|2022-02-20 08:21:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645345330000|2022-02-20 08:22:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645345340000|2022-02-20 08:22:20|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|4
1645345350000|2022-02-20 08:22:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645345360000|2022-02-20 08:22:40|19.93|19.73|19.91|19.71|19.93|19.73|19.9|19.7|5
1645345370000|2022-02-20 08:22:50|19.9|19.7|19.93|19.73|19.93|19.73|19.9|19.7|6
1645345380000|2022-02-20 08:23:00|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1645345390000|2022-02-20 08:23:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1645345400000|2022-02-20 08:23:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645345410000|2022-02-20 08:23:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645345430000|2022-02-20 08:23:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645345440000|2022-02-20 08:24:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|6
1645345450000|2022-02-20 08:24:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645345460000|2022-02-20 08:24:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1645345480000|2022-02-20 08:24:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645345500000|2022-02-20 08:25:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1645345510000|2022-02-20 08:25:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1645345520000|2022-02-20 08:25:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645345540000|2022-02-20 08:25:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645345550000|2022-02-20 08:25:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645345570000|2022-02-20 08:26:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645345580000|2022-02-20 08:26:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1645345600000|2022-02-20 08:26:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645345620000|2022-02-20 08:27:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645345630000|2022-02-20 08:27:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1645345640000|2022-02-20 08:27:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645345650000|2022-02-20 08:27:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645345660000|2022-02-20 08:27:40|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|7
1645345670000|2022-02-20 08:27:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645345680000|2022-02-20 08:28:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645345690000|2022-02-20 08:28:10|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1645345700000|2022-02-20 08:28:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645345720000|2022-02-20 08:28:40|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|7
1645345750000|2022-02-20 08:29:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645345760000|2022-02-20 08:29:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645345770000|2022-02-20 08:29:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645345780000|2022-02-20 08:29:40|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|4
1645345790000|2022-02-20 08:29:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645345800000|2022-02-20 08:30:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645345810000|2022-02-20 08:30:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645345830000|2022-02-20 08:30:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645345840000|2022-02-20 08:30:40|19.92|19.72|19.89|19.69|19.92|19.72|19.89|19.69|8
1645345860000|2022-02-20 08:31:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645345870000|2022-02-20 08:31:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645345880000|2022-02-20 08:31:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645345890000|2022-02-20 08:31:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1645345900000|2022-02-20 08:31:40|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1645345910000|2022-02-20 08:31:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1645345920000|2022-02-20 08:32:00|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1645345930000|2022-02-20 08:32:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1645345940000|2022-02-20 08:32:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645345950000|2022-02-20 08:32:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645345970000|2022-02-20 08:32:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645345980000|2022-02-20 08:33:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645345990000|2022-02-20 08:33:10|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1645346000000|2022-02-20 08:33:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645346010000|2022-02-20 08:33:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1645346020000|2022-02-20 08:33:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1645346030000|2022-02-20 08:33:50|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1645346040000|2022-02-20 08:34:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645346050000|2022-02-20 08:34:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645346060000|2022-02-20 08:34:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645346070000|2022-02-20 08:34:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645346080000|2022-02-20 08:34:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645346090000|2022-02-20 08:34:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645346110000|2022-02-20 08:35:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645346120000|2022-02-20 08:35:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645346130000|2022-02-20 08:35:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645346140000|2022-02-20 08:35:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645346150000|2022-02-20 08:35:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645346170000|2022-02-20 08:36:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645346180000|2022-02-20 08:36:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645346190000|2022-02-20 08:36:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645346210000|2022-02-20 08:36:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1645346220000|2022-02-20 08:37:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645346230000|2022-02-20 08:37:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1645346240000|2022-02-20 08:37:20|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|6
1645346250000|2022-02-20 08:37:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1645346260000|2022-02-20 08:37:40|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|6
1645346270000|2022-02-20 08:37:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645346280000|2022-02-20 08:38:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645346290000|2022-02-20 08:38:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645346300000|2022-02-20 08:38:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645346310000|2022-02-20 08:38:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645346320000|2022-02-20 08:38:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1645346330000|2022-02-20 08:38:50|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|3
1645346340000|2022-02-20 08:39:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645346350000|2022-02-20 08:39:10|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|7
1645346360000|2022-02-20 08:39:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645346390000|2022-02-20 08:39:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1645346400000|2022-02-20 08:40:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1645346410000|2022-02-20 08:40:10|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1645346420000|2022-02-20 08:40:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1645346430000|2022-02-20 08:40:30|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|8
1645346440000|2022-02-20 08:40:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1645346450000|2022-02-20 08:40:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645346460000|2022-02-20 08:41:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645346470000|2022-02-20 08:41:10|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|5
1645346480000|2022-02-20 08:41:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1645346490000|2022-02-20 08:41:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1645346500000|2022-02-20 08:41:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645346510000|2022-02-20 08:41:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1645346540000|2022-02-20 08:42:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645346550000|2022-02-20 08:42:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645346560000|2022-02-20 08:42:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1645346570000|2022-02-20 08:42:50|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|4
1645346600000|2022-02-20 08:43:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645346610000|2022-02-20 08:43:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645346620000|2022-02-20 08:43:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645346640000|2022-02-20 08:44:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645346650000|2022-02-20 08:44:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645346670000|2022-02-20 08:44:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645346690000|2022-02-20 08:44:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645346700000|2022-02-20 08:45:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645346710000|2022-02-20 08:45:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645346720000|2022-02-20 08:45:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645346730000|2022-02-20 08:45:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645346740000|2022-02-20 08:45:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645346750000|2022-02-20 08:45:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1645346760000|2022-02-20 08:46:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645346770000|2022-02-20 08:46:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1645346780000|2022-02-20 08:46:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645346790000|2022-02-20 08:46:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645346800000|2022-02-20 08:46:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1645346810000|2022-02-20 08:46:50|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1645346820000|2022-02-20 08:47:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645346830000|2022-02-20 08:47:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645346850000|2022-02-20 08:47:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645346860000|2022-02-20 08:47:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1645346870000|2022-02-20 08:47:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645346880000|2022-02-20 08:48:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645346890000|2022-02-20 08:48:10|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|9
1645346900000|2022-02-20 08:48:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645346910000|2022-02-20 08:48:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645346920000|2022-02-20 08:48:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645346940000|2022-02-20 08:49:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645346960000|2022-02-20 08:49:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645346970000|2022-02-20 08:49:30|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1645346980000|2022-02-20 08:49:40|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|8
1645346990000|2022-02-20 08:49:50|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|11
1645347000000|2022-02-20 08:50:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1645347010000|2022-02-20 08:50:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1645347020000|2022-02-20 08:50:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645347030000|2022-02-20 08:50:30|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1645347040000|2022-02-20 08:50:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1645347050000|2022-02-20 08:50:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645347060000|2022-02-20 08:51:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645347090000|2022-02-20 08:51:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645347100000|2022-02-20 08:51:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645347110000|2022-02-20 08:51:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645347120000|2022-02-20 08:52:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645347130000|2022-02-20 08:52:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645347150000|2022-02-20 08:52:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645347190000|2022-02-20 08:53:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645347200000|2022-02-20 08:53:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645347240000|2022-02-20 08:54:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645347250000|2022-02-20 08:54:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645347260000|2022-02-20 08:54:20|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1645347270000|2022-02-20 08:54:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645347280000|2022-02-20 08:54:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645347290000|2022-02-20 08:54:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645347300000|2022-02-20 08:55:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645347310000|2022-02-20 08:55:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645347330000|2022-02-20 08:55:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645347350000|2022-02-20 08:55:50|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|5
1645347360000|2022-02-20 08:56:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1645347370000|2022-02-20 08:56:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645347380000|2022-02-20 08:56:20|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|8
1645347390000|2022-02-20 08:56:30|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|7
1645347400000|2022-02-20 08:56:40|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|7
1645347470000|2022-02-20 08:57:50|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|4
1645347480000|2022-02-20 08:58:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1645347500000|2022-02-20 08:58:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645347520000|2022-02-20 08:58:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645347550000|2022-02-20 08:59:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645347570000|2022-02-20 08:59:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|10
1645347580000|2022-02-20 08:59:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1645347590000|2022-02-20 08:59:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645347600000|2022-02-20 09:00:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645347610000|2022-02-20 09:00:10|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|7
1645347620000|2022-02-20 09:00:20|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|4
1645347630000|2022-02-20 09:00:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645347640000|2022-02-20 09:00:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645347650000|2022-02-20 09:00:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1645347660000|2022-02-20 09:01:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645347670000|2022-02-20 09:01:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645347680000|2022-02-20 09:01:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645347690000|2022-02-20 09:01:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645347700000|2022-02-20 09:01:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645347720000|2022-02-20 09:02:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645347750000|2022-02-20 09:02:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645347760000|2022-02-20 09:02:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645347770000|2022-02-20 09:02:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645347780000|2022-02-20 09:03:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645347790000|2022-02-20 09:03:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645347810000|2022-02-20 09:03:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645347820000|2022-02-20 09:03:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645347830000|2022-02-20 09:03:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645347840000|2022-02-20 09:04:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645347860000|2022-02-20 09:04:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645347870000|2022-02-20 09:04:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645347880000|2022-02-20 09:04:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645347890000|2022-02-20 09:04:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645347900000|2022-02-20 09:05:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645347910000|2022-02-20 09:05:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1645347920000|2022-02-20 09:05:20|19.78|19.58|19.76|19.56|19.78|19.58|19.74|19.54|9
1645347930000|2022-02-20 09:05:30|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|10
1645347940000|2022-02-20 09:05:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1645347950000|2022-02-20 09:05:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645347960000|2022-02-20 09:06:00|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|4
1645347970000|2022-02-20 09:06:10|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1645347980000|2022-02-20 09:06:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|12
1645347990000|2022-02-20 09:06:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645348010000|2022-02-20 09:06:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645348030000|2022-02-20 09:07:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645348040000|2022-02-20 09:07:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|12
1645348050000|2022-02-20 09:07:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645348060000|2022-02-20 09:07:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645348070000|2022-02-20 09:07:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645348100000|2022-02-20 09:08:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645348110000|2022-02-20 09:08:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645348150000|2022-02-20 09:09:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645348160000|2022-02-20 09:09:20|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1645348170000|2022-02-20 09:09:30|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1645348180000|2022-02-20 09:09:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645348190000|2022-02-20 09:09:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645348200000|2022-02-20 09:10:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|16
1645348210000|2022-02-20 09:10:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645348220000|2022-02-20 09:10:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645348230000|2022-02-20 09:10:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1645348250000|2022-02-20 09:10:50|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|5
1645348270000|2022-02-20 09:11:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1645348280000|2022-02-20 09:11:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645348290000|2022-02-20 09:11:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645348300000|2022-02-20 09:11:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645348310000|2022-02-20 09:11:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1645348320000|2022-02-20 09:12:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1645348330000|2022-02-20 09:12:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645348340000|2022-02-20 09:12:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|9
1645348350000|2022-02-20 09:12:30|19.94|19.74|19.92|19.72|19.94|19.74|19.91|19.71|6
1645348360000|2022-02-20 09:12:40|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|5
1645348370000|2022-02-20 09:12:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645348380000|2022-02-20 09:13:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645348390000|2022-02-20 09:13:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645348400000|2022-02-20 09:13:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645348410000|2022-02-20 09:13:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645348450000|2022-02-20 09:14:10|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|4
1645348460000|2022-02-20 09:14:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645348470000|2022-02-20 09:14:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645348480000|2022-02-20 09:14:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645348490000|2022-02-20 09:14:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645348500000|2022-02-20 09:15:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1645348510000|2022-02-20 09:15:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645348520000|2022-02-20 09:15:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|15
1645348530000|2022-02-20 09:15:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645348540000|2022-02-20 09:15:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645348560000|2022-02-20 09:16:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645348570000|2022-02-20 09:16:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645348590000|2022-02-20 09:16:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645348600000|2022-02-20 09:16:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645348610000|2022-02-20 09:16:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645348630000|2022-02-20 09:17:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645348650000|2022-02-20 09:17:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645348670000|2022-02-20 09:17:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645348690000|2022-02-20 09:18:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1645348700000|2022-02-20 09:18:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1645348730000|2022-02-20 09:18:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645348740000|2022-02-20 09:19:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645348750000|2022-02-20 09:19:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645348780000|2022-02-20 09:19:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645348790000|2022-02-20 09:19:50|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|6
1645348800000|2022-02-20 09:20:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645348810000|2022-02-20 09:20:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645348830000|2022-02-20 09:20:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645348860000|2022-02-20 09:21:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645348880000|2022-02-20 09:21:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645348890000|2022-02-20 09:21:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645348900000|2022-02-20 09:21:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645348910000|2022-02-20 09:21:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645348930000|2022-02-20 09:22:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1645348960000|2022-02-20 09:22:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645348970000|2022-02-20 09:22:50|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1645348990000|2022-02-20 09:23:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645349000000|2022-02-20 09:23:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645349010000|2022-02-20 09:23:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645349020000|2022-02-20 09:23:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645349030000|2022-02-20 09:23:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645349040000|2022-02-20 09:24:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645349050000|2022-02-20 09:24:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645349070000|2022-02-20 09:24:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645349080000|2022-02-20 09:24:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645349090000|2022-02-20 09:24:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645349100000|2022-02-20 09:25:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645349110000|2022-02-20 09:25:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645349120000|2022-02-20 09:25:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645349130000|2022-02-20 09:25:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645349150000|2022-02-20 09:25:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645349160000|2022-02-20 09:26:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645349180000|2022-02-20 09:26:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645349190000|2022-02-20 09:26:30|19.84|19.64|19.83|19.63|19.85|19.65|19.82|19.62|6
1645349210000|2022-02-20 09:26:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1645349220000|2022-02-20 09:27:00|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1645349230000|2022-02-20 09:27:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645349240000|2022-02-20 09:27:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645349270000|2022-02-20 09:27:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645349280000|2022-02-20 09:28:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645349290000|2022-02-20 09:28:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1645349300000|2022-02-20 09:28:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645349310000|2022-02-20 09:28:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645349330000|2022-02-20 09:28:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1645349340000|2022-02-20 09:29:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1645349360000|2022-02-20 09:29:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645349370000|2022-02-20 09:29:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645349390000|2022-02-20 09:29:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645349400000|2022-02-20 09:30:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645349410000|2022-02-20 09:30:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645349430000|2022-02-20 09:30:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645349440000|2022-02-20 09:30:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645349450000|2022-02-20 09:30:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645349460000|2022-02-20 09:31:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645349470000|2022-02-20 09:31:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645349480000|2022-02-20 09:31:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645349490000|2022-02-20 09:31:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645349520000|2022-02-20 09:32:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645349550000|2022-02-20 09:32:30|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|5
1645349570000|2022-02-20 09:32:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1645349610000|2022-02-20 09:33:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1645349620000|2022-02-20 09:33:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645349640000|2022-02-20 09:34:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645349650000|2022-02-20 09:34:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645349670000|2022-02-20 09:34:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645349690000|2022-02-20 09:34:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645349710000|2022-02-20 09:35:10|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|4
1645349720000|2022-02-20 09:35:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645349730000|2022-02-20 09:35:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645349740000|2022-02-20 09:35:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645349750000|2022-02-20 09:35:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645349760000|2022-02-20 09:36:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645349770000|2022-02-20 09:36:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|11
1645349780000|2022-02-20 09:36:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645349810000|2022-02-20 09:36:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645349820000|2022-02-20 09:37:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645349900000|2022-02-20 09:38:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1645349910000|2022-02-20 09:38:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645349930000|2022-02-20 09:38:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645349940000|2022-02-20 09:39:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645349980000|2022-02-20 09:39:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1645349990000|2022-02-20 09:39:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645350000000|2022-02-20 09:40:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350010000|2022-02-20 09:40:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645350020000|2022-02-20 09:40:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645350030000|2022-02-20 09:40:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645350050000|2022-02-20 09:40:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1645350060000|2022-02-20 09:41:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645350080000|2022-02-20 09:41:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645350100000|2022-02-20 09:41:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645350110000|2022-02-20 09:41:50|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|6
1645350120000|2022-02-20 09:42:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1645350130000|2022-02-20 09:42:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1645350140000|2022-02-20 09:42:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350170000|2022-02-20 09:42:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645350180000|2022-02-20 09:43:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645350190000|2022-02-20 09:43:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645350220000|2022-02-20 09:43:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645350270000|2022-02-20 09:44:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645350280000|2022-02-20 09:44:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350300000|2022-02-20 09:45:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645350320000|2022-02-20 09:45:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350330000|2022-02-20 09:45:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645350340000|2022-02-20 09:45:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645350350000|2022-02-20 09:45:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645350360000|2022-02-20 09:46:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645350370000|2022-02-20 09:46:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645350380000|2022-02-20 09:46:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1645350390000|2022-02-20 09:46:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645350400000|2022-02-20 09:46:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645350410000|2022-02-20 09:46:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645350430000|2022-02-20 09:47:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645350440000|2022-02-20 09:47:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645350450000|2022-02-20 09:47:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645350460000|2022-02-20 09:47:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645350490000|2022-02-20 09:48:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350500000|2022-02-20 09:48:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645350510000|2022-02-20 09:48:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350520000|2022-02-20 09:48:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645350530000|2022-02-20 09:48:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645350610000|2022-02-20 09:50:10|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1645350660000|2022-02-20 09:51:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645350670000|2022-02-20 09:51:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645350690000|2022-02-20 09:51:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645350700000|2022-02-20 09:51:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645350720000|2022-02-20 09:52:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645350730000|2022-02-20 09:52:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645350740000|2022-02-20 09:52:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|9
1645350770000|2022-02-20 09:52:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645350780000|2022-02-20 09:53:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645350800000|2022-02-20 09:53:20|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|4
1645350810000|2022-02-20 09:53:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645350830000|2022-02-20 09:53:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1645350840000|2022-02-20 09:54:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645350850000|2022-02-20 09:54:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645350890000|2022-02-20 09:54:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645350900000|2022-02-20 09:55:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645350910000|2022-02-20 09:55:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645350930000|2022-02-20 09:55:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645350970000|2022-02-20 09:56:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645350990000|2022-02-20 09:56:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645351000000|2022-02-20 09:56:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645351010000|2022-02-20 09:56:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645351020000|2022-02-20 09:57:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645351090000|2022-02-20 09:58:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645351110000|2022-02-20 09:58:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645351130000|2022-02-20 09:58:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645351140000|2022-02-20 09:59:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645351150000|2022-02-20 09:59:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1645351160000|2022-02-20 09:59:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645351170000|2022-02-20 09:59:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645351180000|2022-02-20 09:59:40|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1645351190000|2022-02-20 09:59:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645351200000|2022-02-20 10:00:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645351210000|2022-02-20 10:00:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645351220000|2022-02-20 10:00:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645351240000|2022-02-20 10:00:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645351250000|2022-02-20 10:00:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645351260000|2022-02-20 10:01:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645351270000|2022-02-20 10:01:10|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1645351280000|2022-02-20 10:01:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645351290000|2022-02-20 10:01:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645351320000|2022-02-20 10:02:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1645351330000|2022-02-20 10:02:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645351340000|2022-02-20 10:02:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645351350000|2022-02-20 10:02:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645351360000|2022-02-20 10:02:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645351370000|2022-02-20 10:02:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645351390000|2022-02-20 10:03:10|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|4
1645351400000|2022-02-20 10:03:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645351410000|2022-02-20 10:03:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1645351420000|2022-02-20 10:03:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645351430000|2022-02-20 10:03:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645351440000|2022-02-20 10:04:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645351450000|2022-02-20 10:04:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|12
1645351460000|2022-02-20 10:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645351470000|2022-02-20 10:04:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645351480000|2022-02-20 10:04:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1645351500000|2022-02-20 10:05:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1645351520000|2022-02-20 10:05:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1645351530000|2022-02-20 10:05:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1645351540000|2022-02-20 10:05:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645351570000|2022-02-20 10:06:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645351600000|2022-02-20 10:06:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1645351620000|2022-02-20 10:07:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645351630000|2022-02-20 10:07:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645351640000|2022-02-20 10:07:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645351650000|2022-02-20 10:07:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645351660000|2022-02-20 10:07:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645351670000|2022-02-20 10:07:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645351680000|2022-02-20 10:08:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645351690000|2022-02-20 10:08:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645351720000|2022-02-20 10:08:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645351750000|2022-02-20 10:09:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645351760000|2022-02-20 10:09:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645351780000|2022-02-20 10:09:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645351790000|2022-02-20 10:09:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645351800000|2022-02-20 10:10:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645351810000|2022-02-20 10:10:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645351830000|2022-02-20 10:10:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1645351840000|2022-02-20 10:10:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1645351850000|2022-02-20 10:10:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645351890000|2022-02-20 10:11:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645351920000|2022-02-20 10:12:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645351930000|2022-02-20 10:12:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645351970000|2022-02-20 10:12:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645351980000|2022-02-20 10:13:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645351990000|2022-02-20 10:13:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645352010000|2022-02-20 10:13:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645352030000|2022-02-20 10:13:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645352050000|2022-02-20 10:14:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645352070000|2022-02-20 10:14:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645352090000|2022-02-20 10:14:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645352100000|2022-02-20 10:15:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1645352110000|2022-02-20 10:15:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1645352120000|2022-02-20 10:15:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645352130000|2022-02-20 10:15:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1645352230000|2022-02-20 10:17:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645352250000|2022-02-20 10:17:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645352260000|2022-02-20 10:17:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1645352280000|2022-02-20 10:18:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645352300000|2022-02-20 10:18:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645352310000|2022-02-20 10:18:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645352320000|2022-02-20 10:18:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645352330000|2022-02-20 10:18:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645352340000|2022-02-20 10:19:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645352350000|2022-02-20 10:19:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645352360000|2022-02-20 10:19:20|19.99|19.79|19.98|19.78|20|19.8|19.97|19.77|6
1645352370000|2022-02-20 10:19:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645352380000|2022-02-20 10:19:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645352390000|2022-02-20 10:19:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645352400000|2022-02-20 10:20:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645352410000|2022-02-20 10:20:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1645352420000|2022-02-20 10:20:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1645352430000|2022-02-20 10:20:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645352460000|2022-02-20 10:21:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645352480000|2022-02-20 10:21:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645352550000|2022-02-20 10:22:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645352580000|2022-02-20 10:23:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645352610000|2022-02-20 10:23:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645352630000|2022-02-20 10:23:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645352660000|2022-02-20 10:24:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645352670000|2022-02-20 10:24:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645352690000|2022-02-20 10:24:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645352700000|2022-02-20 10:25:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|12
1645352710000|2022-02-20 10:25:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645352730000|2022-02-20 10:25:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645352740000|2022-02-20 10:25:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645352780000|2022-02-20 10:26:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645352790000|2022-02-20 10:26:30|20|19.8|20|19.8|20|19.8|19.99|19.79|7
1645352800000|2022-02-20 10:26:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645352820000|2022-02-20 10:27:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645352840000|2022-02-20 10:27:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645352850000|2022-02-20 10:27:30|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1645352880000|2022-02-20 10:28:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645352920000|2022-02-20 10:28:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645352960000|2022-02-20 10:29:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645352990000|2022-02-20 10:29:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645353010000|2022-02-20 10:30:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645353020000|2022-02-20 10:30:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645353030000|2022-02-20 10:30:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1645353040000|2022-02-20 10:30:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645353050000|2022-02-20 10:30:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645353150000|2022-02-20 10:32:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1645353160000|2022-02-20 10:32:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645353170000|2022-02-20 10:32:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645353190000|2022-02-20 10:33:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645353220000|2022-02-20 10:33:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645353270000|2022-02-20 10:34:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1645353280000|2022-02-20 10:34:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645353290000|2022-02-20 10:34:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645353300000|2022-02-20 10:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645353310000|2022-02-20 10:35:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645353330000|2022-02-20 10:35:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645353340000|2022-02-20 10:35:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645353350000|2022-02-20 10:35:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645353390000|2022-02-20 10:36:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645353420000|2022-02-20 10:37:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645353430000|2022-02-20 10:37:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645353440000|2022-02-20 10:37:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645353460000|2022-02-20 10:37:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645353470000|2022-02-20 10:37:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645353480000|2022-02-20 10:38:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645353490000|2022-02-20 10:38:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645353500000|2022-02-20 10:38:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645353560000|2022-02-20 10:39:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645353570000|2022-02-20 10:39:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645353600000|2022-02-20 10:40:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645353610000|2022-02-20 10:40:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645353650000|2022-02-20 10:40:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645353660000|2022-02-20 10:41:00|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|4
1645353670000|2022-02-20 10:41:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645353700000|2022-02-20 10:41:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645353730000|2022-02-20 10:42:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645353740000|2022-02-20 10:42:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645353770000|2022-02-20 10:42:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645353780000|2022-02-20 10:43:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645353840000|2022-02-20 10:44:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645353850000|2022-02-20 10:44:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645353860000|2022-02-20 10:44:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645353870000|2022-02-20 10:44:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645353900000|2022-02-20 10:45:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645353910000|2022-02-20 10:45:10|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|3
1645353920000|2022-02-20 10:45:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645353930000|2022-02-20 10:45:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645353940000|2022-02-20 10:45:40|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|5
1645353950000|2022-02-20 10:45:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645353980000|2022-02-20 10:46:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645354000000|2022-02-20 10:46:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645354020000|2022-02-20 10:47:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645354030000|2022-02-20 10:47:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645354040000|2022-02-20 10:47:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645354060000|2022-02-20 10:47:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354080000|2022-02-20 10:48:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645354100000|2022-02-20 10:48:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354110000|2022-02-20 10:48:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645354120000|2022-02-20 10:48:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1645354130000|2022-02-20 10:48:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354140000|2022-02-20 10:49:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645354150000|2022-02-20 10:49:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645354160000|2022-02-20 10:49:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645354170000|2022-02-20 10:49:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645354180000|2022-02-20 10:49:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645354210000|2022-02-20 10:50:10|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|11
1645354220000|2022-02-20 10:50:20|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|4
1645354240000|2022-02-20 10:50:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1645354250000|2022-02-20 10:50:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645354260000|2022-02-20 10:51:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645354270000|2022-02-20 10:51:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645354280000|2022-02-20 10:51:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645354290000|2022-02-20 10:51:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645354310000|2022-02-20 10:51:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645354320000|2022-02-20 10:52:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645354330000|2022-02-20 10:52:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645354340000|2022-02-20 10:52:20|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|8
1645354350000|2022-02-20 10:52:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1645354400000|2022-02-20 10:53:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645354410000|2022-02-20 10:53:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645354420000|2022-02-20 10:53:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645354440000|2022-02-20 10:54:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645354460000|2022-02-20 10:54:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354470000|2022-02-20 10:54:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645354480000|2022-02-20 10:54:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645354490000|2022-02-20 10:54:50|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1645354500000|2022-02-20 10:55:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1645354530000|2022-02-20 10:55:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645354540000|2022-02-20 10:55:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645354550000|2022-02-20 10:55:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645354560000|2022-02-20 10:56:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645354570000|2022-02-20 10:56:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645354620000|2022-02-20 10:57:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645354630000|2022-02-20 10:57:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645354640000|2022-02-20 10:57:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1645354650000|2022-02-20 10:57:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645354680000|2022-02-20 10:58:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645354690000|2022-02-20 10:58:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354700000|2022-02-20 10:58:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645354710000|2022-02-20 10:58:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645354720000|2022-02-20 10:58:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645354730000|2022-02-20 10:58:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1645354750000|2022-02-20 10:59:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645354780000|2022-02-20 10:59:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1645354790000|2022-02-20 10:59:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1645354830000|2022-02-20 11:00:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645354850000|2022-02-20 11:00:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645354860000|2022-02-20 11:01:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645354870000|2022-02-20 11:01:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1645354890000|2022-02-20 11:01:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645354900000|2022-02-20 11:01:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645354910000|2022-02-20 11:01:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1645354970000|2022-02-20 11:02:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645355000000|2022-02-20 11:03:20|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|4
1645355010000|2022-02-20 11:03:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1645355020000|2022-02-20 11:03:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645355030000|2022-02-20 11:03:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645355040000|2022-02-20 11:04:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645355060000|2022-02-20 11:04:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645355070000|2022-02-20 11:04:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1645355080000|2022-02-20 11:04:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645355090000|2022-02-20 11:04:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1645355100000|2022-02-20 11:05:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645355110000|2022-02-20 11:05:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1645355140000|2022-02-20 11:05:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645355160000|2022-02-20 11:06:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645355170000|2022-02-20 11:06:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645355180000|2022-02-20 11:06:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645355190000|2022-02-20 11:06:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645355200000|2022-02-20 11:06:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1645355240000|2022-02-20 11:07:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1645355270000|2022-02-20 11:07:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645355280000|2022-02-20 11:08:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645355290000|2022-02-20 11:08:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1645355300000|2022-02-20 11:08:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645355310000|2022-02-20 11:08:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645355320000|2022-02-20 11:08:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645355330000|2022-02-20 11:08:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645355350000|2022-02-20 11:09:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645355360000|2022-02-20 11:09:20|19.79|19.59|19.8|19.6|19.81|19.61|19.79|19.59|6
1645355370000|2022-02-20 11:09:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645355390000|2022-02-20 11:09:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645355440000|2022-02-20 11:10:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645355450000|2022-02-20 11:10:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645355460000|2022-02-20 11:11:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645355480000|2022-02-20 11:11:20|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|6
1645355500000|2022-02-20 11:11:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645355510000|2022-02-20 11:11:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645355520000|2022-02-20 11:12:00|19.78|19.58|19.77|19.57|19.78|19.58|19.76|19.56|4
1645355530000|2022-02-20 11:12:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1645355540000|2022-02-20 11:12:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1645355560000|2022-02-20 11:12:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645355570000|2022-02-20 11:12:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1645355580000|2022-02-20 11:13:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|10
1645355590000|2022-02-20 11:13:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645355620000|2022-02-20 11:13:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645355630000|2022-02-20 11:13:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645355640000|2022-02-20 11:14:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645355650000|2022-02-20 11:14:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1645355660000|2022-02-20 11:14:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645355670000|2022-02-20 11:14:30|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|9
1645355680000|2022-02-20 11:14:40|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|4
1645355700000|2022-02-20 11:15:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|6
1645355710000|2022-02-20 11:15:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645355730000|2022-02-20 11:15:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1645355770000|2022-02-20 11:16:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645355780000|2022-02-20 11:16:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645355790000|2022-02-20 11:16:30|19.77|19.57|19.76|19.56|19.79|19.59|19.76|19.56|5
1645355800000|2022-02-20 11:16:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645355830000|2022-02-20 11:17:10|19.74|19.54|19.77|19.57|19.77|19.57|19.74|19.54|4
1645355840000|2022-02-20 11:17:20|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|4
1645355860000|2022-02-20 11:17:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645355900000|2022-02-20 11:18:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645355930000|2022-02-20 11:18:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645355950000|2022-02-20 11:19:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645355960000|2022-02-20 11:19:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645355970000|2022-02-20 11:19:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645355990000|2022-02-20 11:19:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1645356000000|2022-02-20 11:20:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645356020000|2022-02-20 11:20:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645356060000|2022-02-20 11:21:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1645356120000|2022-02-20 11:22:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645356140000|2022-02-20 11:22:20|19.81|19.61|19.83|19.63|19.83|19.63|19.8|19.6|5
1645356160000|2022-02-20 11:22:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645356170000|2022-02-20 11:22:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645356190000|2022-02-20 11:23:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645356220000|2022-02-20 11:23:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1645356230000|2022-02-20 11:23:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356250000|2022-02-20 11:24:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645356260000|2022-02-20 11:24:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645356270000|2022-02-20 11:24:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356280000|2022-02-20 11:24:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645356300000|2022-02-20 11:25:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356340000|2022-02-20 11:25:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645356390000|2022-02-20 11:26:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356430000|2022-02-20 11:27:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1645356450000|2022-02-20 11:27:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356460000|2022-02-20 11:27:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645356490000|2022-02-20 11:28:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645356500000|2022-02-20 11:28:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645356510000|2022-02-20 11:28:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645356530000|2022-02-20 11:28:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645356570000|2022-02-20 11:29:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1645356600000|2022-02-20 11:30:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645356610000|2022-02-20 11:30:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645356620000|2022-02-20 11:30:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1645356660000|2022-02-20 11:31:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1645356670000|2022-02-20 11:31:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645356680000|2022-02-20 11:31:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|14
1645356690000|2022-02-20 11:31:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1645356710000|2022-02-20 11:31:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645356720000|2022-02-20 11:32:00|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|6
1645356730000|2022-02-20 11:32:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645356740000|2022-02-20 11:32:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645356750000|2022-02-20 11:32:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645356790000|2022-02-20 11:33:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645356810000|2022-02-20 11:33:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645356830000|2022-02-20 11:33:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645356840000|2022-02-20 11:34:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645356850000|2022-02-20 11:34:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645356860000|2022-02-20 11:34:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645356870000|2022-02-20 11:34:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645356880000|2022-02-20 11:34:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1645356890000|2022-02-20 11:34:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645356900000|2022-02-20 11:35:00|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|3
1645356920000|2022-02-20 11:35:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645356930000|2022-02-20 11:35:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645356940000|2022-02-20 11:35:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645356950000|2022-02-20 11:35:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1645357010000|2022-02-20 11:36:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1645357030000|2022-02-20 11:37:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645357080000|2022-02-20 11:38:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645357100000|2022-02-20 11:38:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645357150000|2022-02-20 11:39:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645357170000|2022-02-20 11:39:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645357220000|2022-02-20 11:40:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645357240000|2022-02-20 11:40:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645357250000|2022-02-20 11:40:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645357260000|2022-02-20 11:41:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1645357400000|2022-02-20 11:43:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1645357410000|2022-02-20 11:43:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645357420000|2022-02-20 11:43:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645357440000|2022-02-20 11:44:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645357450000|2022-02-20 11:44:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645357470000|2022-02-20 11:44:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645357480000|2022-02-20 11:44:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645357490000|2022-02-20 11:44:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645357500000|2022-02-20 11:45:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1645357510000|2022-02-20 11:45:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645357520000|2022-02-20 11:45:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645357530000|2022-02-20 11:45:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645357570000|2022-02-20 11:46:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645357610000|2022-02-20 11:46:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645357620000|2022-02-20 11:47:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645357630000|2022-02-20 11:47:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645357660000|2022-02-20 11:47:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645357670000|2022-02-20 11:47:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645357680000|2022-02-20 11:48:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645357690000|2022-02-20 11:48:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645357720000|2022-02-20 11:48:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645357750000|2022-02-20 11:49:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645357800000|2022-02-20 11:50:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645357810000|2022-02-20 11:50:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645357820000|2022-02-20 11:50:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645357850000|2022-02-20 11:50:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645357860000|2022-02-20 11:51:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645357890000|2022-02-20 11:51:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645357900000|2022-02-20 11:51:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645357950000|2022-02-20 11:52:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645357960000|2022-02-20 11:52:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645357970000|2022-02-20 11:52:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645357980000|2022-02-20 11:53:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645358010000|2022-02-20 11:53:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645358030000|2022-02-20 11:53:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645358050000|2022-02-20 11:54:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645358060000|2022-02-20 11:54:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645358070000|2022-02-20 11:54:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645358080000|2022-02-20 11:54:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645358090000|2022-02-20 11:54:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645358100000|2022-02-20 11:55:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645358170000|2022-02-20 11:56:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645358180000|2022-02-20 11:56:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645358190000|2022-02-20 11:56:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645358210000|2022-02-20 11:56:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645358220000|2022-02-20 11:57:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645358240000|2022-02-20 11:57:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645358250000|2022-02-20 11:57:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645358260000|2022-02-20 11:57:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645358270000|2022-02-20 11:57:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645358280000|2022-02-20 11:58:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645358290000|2022-02-20 11:58:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645358300000|2022-02-20 11:58:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1645358340000|2022-02-20 11:59:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645358350000|2022-02-20 11:59:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645358360000|2022-02-20 11:59:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645358400000|2022-02-20 12:00:00|19.99|19.79|20|19.8|20.01|19.81|19.98|19.78|8
1645358410000|2022-02-20 12:00:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1645358430000|2022-02-20 12:00:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645358440000|2022-02-20 12:00:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645358480000|2022-02-20 12:01:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645358490000|2022-02-20 12:01:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645358560000|2022-02-20 12:02:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645358570000|2022-02-20 12:02:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645358590000|2022-02-20 12:03:10|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1645358600000|2022-02-20 12:03:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645358610000|2022-02-20 12:03:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645358620000|2022-02-20 12:03:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645358630000|2022-02-20 12:03:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645358640000|2022-02-20 12:04:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645358680000|2022-02-20 12:04:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645358690000|2022-02-20 12:04:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645358700000|2022-02-20 12:05:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645358710000|2022-02-20 12:05:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1645358770000|2022-02-20 12:06:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645358810000|2022-02-20 12:06:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645358860000|2022-02-20 12:07:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645358900000|2022-02-20 12:08:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645358910000|2022-02-20 12:08:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645358920000|2022-02-20 12:08:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645358930000|2022-02-20 12:08:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645358950000|2022-02-20 12:09:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1645358990000|2022-02-20 12:09:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645359000000|2022-02-20 12:10:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645359010000|2022-02-20 12:10:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645359020000|2022-02-20 12:10:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645359030000|2022-02-20 12:10:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645359050000|2022-02-20 12:10:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645359070000|2022-02-20 12:11:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645359080000|2022-02-20 12:11:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1645359090000|2022-02-20 12:11:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645359110000|2022-02-20 12:11:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645359120000|2022-02-20 12:12:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645359130000|2022-02-20 12:12:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645359140000|2022-02-20 12:12:20|20|19.8|20.01|19.81|20.02|19.82|20|19.8|4
1645359150000|2022-02-20 12:12:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645359160000|2022-02-20 12:12:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645359170000|2022-02-20 12:12:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645359180000|2022-02-20 12:13:00|20.05|19.85|20.07|19.87|20.07|19.87|20.05|19.85|11
1645359190000|2022-02-20 12:13:10|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|5
1645359200000|2022-02-20 12:13:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645359210000|2022-02-20 12:13:30|20.07|19.87|20.05|19.85|20.07|19.87|20.05|19.85|5
1645359220000|2022-02-20 12:13:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645359240000|2022-02-20 12:14:00|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|3
1645359250000|2022-02-20 12:14:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1645359260000|2022-02-20 12:14:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645359270000|2022-02-20 12:14:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645359290000|2022-02-20 12:14:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645359310000|2022-02-20 12:15:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645359320000|2022-02-20 12:15:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645359330000|2022-02-20 12:15:30|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1645359340000|2022-02-20 12:15:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645359350000|2022-02-20 12:15:50|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|6
1645359360000|2022-02-20 12:16:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645359370000|2022-02-20 12:16:10|20.12|19.92|20.14|19.94|20.14|19.94|20.11|19.91|5
1645359380000|2022-02-20 12:16:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1645359400000|2022-02-20 12:16:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645359410000|2022-02-20 12:16:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645359420000|2022-02-20 12:17:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645359430000|2022-02-20 12:17:10|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|11
1645359450000|2022-02-20 12:17:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645359460000|2022-02-20 12:17:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645359480000|2022-02-20 12:18:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645359510000|2022-02-20 12:18:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645359530000|2022-02-20 12:18:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645359540000|2022-02-20 12:19:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645359550000|2022-02-20 12:19:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645359560000|2022-02-20 12:19:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645359570000|2022-02-20 12:19:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645359580000|2022-02-20 12:19:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1645359590000|2022-02-20 12:19:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1645359600000|2022-02-20 12:20:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1645359610000|2022-02-20 12:20:10|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|4
1645359620000|2022-02-20 12:20:20|20.17|19.97|20.15|19.95|20.17|19.97|20.15|19.95|5
1645359630000|2022-02-20 12:20:30|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1645359640000|2022-02-20 12:20:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|8
1645359650000|2022-02-20 12:20:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645359660000|2022-02-20 12:21:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1645359670000|2022-02-20 12:21:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645359680000|2022-02-20 12:21:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1645359690000|2022-02-20 12:21:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645359700000|2022-02-20 12:21:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1645359780000|2022-02-20 12:23:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645359790000|2022-02-20 12:23:10|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1645359820000|2022-02-20 12:23:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645359830000|2022-02-20 12:23:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645359860000|2022-02-20 12:24:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645359870000|2022-02-20 12:24:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1645359880000|2022-02-20 12:24:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1645359900000|2022-02-20 12:25:00|20.05|19.85|20.04|19.84|20.06|19.86|20.04|19.84|6
1645359920000|2022-02-20 12:25:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645359930000|2022-02-20 12:25:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645359940000|2022-02-20 12:25:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645359950000|2022-02-20 12:25:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645359960000|2022-02-20 12:26:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645359970000|2022-02-20 12:26:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645359980000|2022-02-20 12:26:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645359990000|2022-02-20 12:26:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645360000000|2022-02-20 12:26:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645360010000|2022-02-20 12:26:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645360020000|2022-02-20 12:27:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645360030000|2022-02-20 12:27:10|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1645360040000|2022-02-20 12:27:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645360050000|2022-02-20 12:27:30|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|6
1645360060000|2022-02-20 12:27:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645360070000|2022-02-20 12:27:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645360080000|2022-02-20 12:28:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645360090000|2022-02-20 12:28:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645360100000|2022-02-20 12:28:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645360120000|2022-02-20 12:28:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1645360140000|2022-02-20 12:29:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645360160000|2022-02-20 12:29:20|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1645360200000|2022-02-20 12:30:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645360210000|2022-02-20 12:30:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645360220000|2022-02-20 12:30:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645360260000|2022-02-20 12:31:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645360270000|2022-02-20 12:31:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645360280000|2022-02-20 12:31:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645360290000|2022-02-20 12:31:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645360320000|2022-02-20 12:32:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645360330000|2022-02-20 12:32:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645360360000|2022-02-20 12:32:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645360370000|2022-02-20 12:32:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645360390000|2022-02-20 12:33:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645360400000|2022-02-20 12:33:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645360410000|2022-02-20 12:33:30|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|3
1645360420000|2022-02-20 12:33:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645360440000|2022-02-20 12:34:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645360450000|2022-02-20 12:34:10|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|4
1645360460000|2022-02-20 12:34:20|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1645360470000|2022-02-20 12:34:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645360480000|2022-02-20 12:34:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645360490000|2022-02-20 12:34:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645360500000|2022-02-20 12:35:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645360510000|2022-02-20 12:35:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|11
1645360520000|2022-02-20 12:35:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645360530000|2022-02-20 12:35:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645360580000|2022-02-20 12:36:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645360600000|2022-02-20 12:36:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645360610000|2022-02-20 12:36:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1645360620000|2022-02-20 12:37:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645360630000|2022-02-20 12:37:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645360640000|2022-02-20 12:37:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645360650000|2022-02-20 12:37:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645360700000|2022-02-20 12:38:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645360710000|2022-02-20 12:38:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645360750000|2022-02-20 12:39:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645360760000|2022-02-20 12:39:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645360770000|2022-02-20 12:39:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645360780000|2022-02-20 12:39:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645360790000|2022-02-20 12:39:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1645360800000|2022-02-20 12:40:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645360840000|2022-02-20 12:40:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645360850000|2022-02-20 12:40:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645360870000|2022-02-20 12:41:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645360880000|2022-02-20 12:41:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645360890000|2022-02-20 12:41:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645360900000|2022-02-20 12:41:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645360930000|2022-02-20 12:42:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|10
1645360940000|2022-02-20 12:42:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645360950000|2022-02-20 12:42:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645360960000|2022-02-20 12:42:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645360970000|2022-02-20 12:42:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645360980000|2022-02-20 12:43:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645360990000|2022-02-20 12:43:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645361000000|2022-02-20 12:43:20|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1645361040000|2022-02-20 12:44:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645361080000|2022-02-20 12:44:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645361090000|2022-02-20 12:44:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645361100000|2022-02-20 12:45:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645361160000|2022-02-20 12:46:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645361260000|2022-02-20 12:47:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645361310000|2022-02-20 12:48:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645361340000|2022-02-20 12:49:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645361370000|2022-02-20 12:49:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645361390000|2022-02-20 12:49:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645361410000|2022-02-20 12:50:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645361420000|2022-02-20 12:50:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645361440000|2022-02-20 12:50:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645361460000|2022-02-20 12:51:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645361470000|2022-02-20 12:51:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645361480000|2022-02-20 12:51:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645361530000|2022-02-20 12:52:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645361540000|2022-02-20 12:52:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645361550000|2022-02-20 12:52:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645361560000|2022-02-20 12:52:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645361600000|2022-02-20 12:53:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645361610000|2022-02-20 12:53:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645361620000|2022-02-20 12:53:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645361630000|2022-02-20 12:53:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645361650000|2022-02-20 12:54:10|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|5
1645361660000|2022-02-20 12:54:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645361670000|2022-02-20 12:54:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645361680000|2022-02-20 12:54:40|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|8
1645361690000|2022-02-20 12:54:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1645361720000|2022-02-20 12:55:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645361730000|2022-02-20 12:55:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645361820000|2022-02-20 12:57:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645361880000|2022-02-20 12:58:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1645361890000|2022-02-20 12:58:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645361910000|2022-02-20 12:58:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645361930000|2022-02-20 12:58:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645361940000|2022-02-20 12:59:00|19.88|19.68|19.84|19.64|19.88|19.68|19.84|19.64|5
1645361950000|2022-02-20 12:59:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645361960000|2022-02-20 12:59:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645361970000|2022-02-20 12:59:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645361980000|2022-02-20 12:59:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1645361990000|2022-02-20 12:59:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645362000000|2022-02-20 13:00:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645362010000|2022-02-20 13:00:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362020000|2022-02-20 13:00:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1645362030000|2022-02-20 13:00:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645362040000|2022-02-20 13:00:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645362060000|2022-02-20 13:01:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645362080000|2022-02-20 13:01:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1645362100000|2022-02-20 13:01:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645362120000|2022-02-20 13:02:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362130000|2022-02-20 13:02:10|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|4
1645362140000|2022-02-20 13:02:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645362150000|2022-02-20 13:02:30|19.81|19.61|19.78|19.58|19.81|19.61|19.78|19.58|6
1645362180000|2022-02-20 13:03:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645362190000|2022-02-20 13:03:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645362200000|2022-02-20 13:03:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645362220000|2022-02-20 13:03:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645362240000|2022-02-20 13:04:00|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|4
1645362250000|2022-02-20 13:04:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1645362270000|2022-02-20 13:04:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362280000|2022-02-20 13:04:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645362290000|2022-02-20 13:04:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645362300000|2022-02-20 13:05:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645362310000|2022-02-20 13:05:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362330000|2022-02-20 13:05:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1645362340000|2022-02-20 13:05:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1645362350000|2022-02-20 13:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362360000|2022-02-20 13:06:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1645362370000|2022-02-20 13:06:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1645362380000|2022-02-20 13:06:20|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|7
1645362390000|2022-02-20 13:06:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645362410000|2022-02-20 13:06:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645362420000|2022-02-20 13:07:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645362430000|2022-02-20 13:07:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362470000|2022-02-20 13:07:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645362480000|2022-02-20 13:08:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645362490000|2022-02-20 13:08:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645362500000|2022-02-20 13:08:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362510000|2022-02-20 13:08:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645362520000|2022-02-20 13:08:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645362530000|2022-02-20 13:08:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645362570000|2022-02-20 13:09:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645362580000|2022-02-20 13:09:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645362610000|2022-02-20 13:10:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362640000|2022-02-20 13:10:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645362660000|2022-02-20 13:11:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645362670000|2022-02-20 13:11:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1645362690000|2022-02-20 13:11:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1645362700000|2022-02-20 13:11:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645362740000|2022-02-20 13:12:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645362750000|2022-02-20 13:12:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1645362760000|2022-02-20 13:12:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645362790000|2022-02-20 13:13:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645362810000|2022-02-20 13:13:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645362820000|2022-02-20 13:13:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645362830000|2022-02-20 13:13:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1645362840000|2022-02-20 13:14:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1645362850000|2022-02-20 13:14:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1645362860000|2022-02-20 13:14:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645362880000|2022-02-20 13:14:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645362900000|2022-02-20 13:15:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1645362910000|2022-02-20 13:15:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362920000|2022-02-20 13:15:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645362940000|2022-02-20 13:15:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1645362950000|2022-02-20 13:15:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645362970000|2022-02-20 13:16:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645363000000|2022-02-20 13:16:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645363010000|2022-02-20 13:16:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645363030000|2022-02-20 13:17:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645363040000|2022-02-20 13:17:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645363050000|2022-02-20 13:17:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645363080000|2022-02-20 13:18:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645363090000|2022-02-20 13:18:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645363100000|2022-02-20 13:18:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645363110000|2022-02-20 13:18:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645363120000|2022-02-20 13:18:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645363130000|2022-02-20 13:18:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645363140000|2022-02-20 13:19:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645363160000|2022-02-20 13:19:20|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1645363240000|2022-02-20 13:20:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645363260000|2022-02-20 13:21:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1645363290000|2022-02-20 13:21:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645363300000|2022-02-20 13:21:40|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|4
1645363320000|2022-02-20 13:22:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645363330000|2022-02-20 13:22:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645363350000|2022-02-20 13:22:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645363370000|2022-02-20 13:22:50|19.9|19.7|19.88|19.68|19.91|19.71|19.88|19.68|7
1645363380000|2022-02-20 13:23:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645363430000|2022-02-20 13:23:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645363490000|2022-02-20 13:24:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1645363500000|2022-02-20 13:25:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645363520000|2022-02-20 13:25:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645363530000|2022-02-20 13:25:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645363540000|2022-02-20 13:25:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645363580000|2022-02-20 13:26:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645363610000|2022-02-20 13:26:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645363620000|2022-02-20 13:27:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1645363640000|2022-02-20 13:27:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645363700000|2022-02-20 13:28:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645363710000|2022-02-20 13:28:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645363720000|2022-02-20 13:28:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645363730000|2022-02-20 13:28:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645363740000|2022-02-20 13:29:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645363770000|2022-02-20 13:29:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645363800000|2022-02-20 13:30:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1645363810000|2022-02-20 13:30:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645363840000|2022-02-20 13:30:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645363850000|2022-02-20 13:30:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645363890000|2022-02-20 13:31:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645363900000|2022-02-20 13:31:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645363910000|2022-02-20 13:31:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645363940000|2022-02-20 13:32:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645363960000|2022-02-20 13:32:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1645364000000|2022-02-20 13:33:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645364030000|2022-02-20 13:33:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645364040000|2022-02-20 13:34:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645364050000|2022-02-20 13:34:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645364060000|2022-02-20 13:34:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645364070000|2022-02-20 13:34:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|10
1645364080000|2022-02-20 13:34:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645364130000|2022-02-20 13:35:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645364170000|2022-02-20 13:36:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645364190000|2022-02-20 13:36:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645364200000|2022-02-20 13:36:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645364210000|2022-02-20 13:36:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1645364220000|2022-02-20 13:37:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645364230000|2022-02-20 13:37:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645364240000|2022-02-20 13:37:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645364250000|2022-02-20 13:37:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645364260000|2022-02-20 13:37:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645364270000|2022-02-20 13:37:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1645364280000|2022-02-20 13:38:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645364300000|2022-02-20 13:38:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645364310000|2022-02-20 13:38:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645364320000|2022-02-20 13:38:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645364330000|2022-02-20 13:38:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645364340000|2022-02-20 13:39:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645364400000|2022-02-20 13:40:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645364410000|2022-02-20 13:40:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645364420000|2022-02-20 13:40:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645364430000|2022-02-20 13:40:30|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|5
1645364440000|2022-02-20 13:40:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1645364450000|2022-02-20 13:40:50|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|20
1645364460000|2022-02-20 13:41:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645364470000|2022-02-20 13:41:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645364480000|2022-02-20 13:41:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645364490000|2022-02-20 13:41:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645364510000|2022-02-20 13:41:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645364520000|2022-02-20 13:42:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645364530000|2022-02-20 13:42:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645364540000|2022-02-20 13:42:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645364550000|2022-02-20 13:42:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645364560000|2022-02-20 13:42:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645364570000|2022-02-20 13:42:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645364580000|2022-02-20 13:43:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645364590000|2022-02-20 13:43:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645364600000|2022-02-20 13:43:20|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1645364610000|2022-02-20 13:43:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645364620000|2022-02-20 13:43:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645364630000|2022-02-20 13:43:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1645364640000|2022-02-20 13:44:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645364650000|2022-02-20 13:44:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645364670000|2022-02-20 13:44:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645364690000|2022-02-20 13:44:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645364730000|2022-02-20 13:45:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645364790000|2022-02-20 13:46:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645364810000|2022-02-20 13:46:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645364820000|2022-02-20 13:47:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1645364830000|2022-02-20 13:47:10|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|3
1645364840000|2022-02-20 13:47:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645364850000|2022-02-20 13:47:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645364860000|2022-02-20 13:47:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645364870000|2022-02-20 13:47:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645364880000|2022-02-20 13:48:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645364940000|2022-02-20 13:49:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645364950000|2022-02-20 13:49:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645364980000|2022-02-20 13:49:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645365080000|2022-02-20 13:51:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645365120000|2022-02-20 13:52:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645365130000|2022-02-20 13:52:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1645365370000|2022-02-20 13:56:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1645365380000|2022-02-20 13:56:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645365410000|2022-02-20 13:56:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645365420000|2022-02-20 13:57:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1645365440000|2022-02-20 13:57:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645365450000|2022-02-20 13:57:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645365480000|2022-02-20 13:58:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1645365490000|2022-02-20 13:58:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645365500000|2022-02-20 13:58:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645365510000|2022-02-20 13:58:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645365530000|2022-02-20 13:58:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645365540000|2022-02-20 13:59:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645365550000|2022-02-20 13:59:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645365570000|2022-02-20 13:59:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645365580000|2022-02-20 13:59:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1645365590000|2022-02-20 13:59:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645365600000|2022-02-20 14:00:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645365610000|2022-02-20 14:00:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645365630000|2022-02-20 14:00:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1645365640000|2022-02-20 14:00:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1645365650000|2022-02-20 14:00:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645365680000|2022-02-20 14:01:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645365690000|2022-02-20 14:01:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645365700000|2022-02-20 14:01:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645365720000|2022-02-20 14:02:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1645365730000|2022-02-20 14:02:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|14
1645365740000|2022-02-20 14:02:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645365750000|2022-02-20 14:02:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645365770000|2022-02-20 14:02:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645365780000|2022-02-20 14:03:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645365800000|2022-02-20 14:03:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1645365810000|2022-02-20 14:03:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645365820000|2022-02-20 14:03:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645365860000|2022-02-20 14:04:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645365910000|2022-02-20 14:05:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645365920000|2022-02-20 14:05:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645365940000|2022-02-20 14:05:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645365950000|2022-02-20 14:05:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1645365960000|2022-02-20 14:06:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645365970000|2022-02-20 14:06:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645365980000|2022-02-20 14:06:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645366020000|2022-02-20 14:07:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|11
1645366040000|2022-02-20 14:07:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645366050000|2022-02-20 14:07:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645366060000|2022-02-20 14:07:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1645366070000|2022-02-20 14:07:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645366080000|2022-02-20 14:08:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645366090000|2022-02-20 14:08:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1645366100000|2022-02-20 14:08:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645366110000|2022-02-20 14:08:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1645366120000|2022-02-20 14:08:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|9
1645366130000|2022-02-20 14:08:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645366140000|2022-02-20 14:09:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1645366150000|2022-02-20 14:09:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645366200000|2022-02-20 14:10:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1645366210000|2022-02-20 14:10:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645366230000|2022-02-20 14:10:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645366240000|2022-02-20 14:10:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645366290000|2022-02-20 14:11:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645366300000|2022-02-20 14:11:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645366310000|2022-02-20 14:11:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645366330000|2022-02-20 14:12:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645366360000|2022-02-20 14:12:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645366370000|2022-02-20 14:12:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1645366390000|2022-02-20 14:13:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645366400000|2022-02-20 14:13:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645366410000|2022-02-20 14:13:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645366430000|2022-02-20 14:13:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645366440000|2022-02-20 14:14:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645366450000|2022-02-20 14:14:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645366470000|2022-02-20 14:14:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645366490000|2022-02-20 14:14:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645366500000|2022-02-20 14:15:00|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|5
1645366510000|2022-02-20 14:15:10|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|10
1645366520000|2022-02-20 14:15:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1645366550000|2022-02-20 14:15:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1645366570000|2022-02-20 14:16:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645366580000|2022-02-20 14:16:20|19.72|19.52|19.65|19.45|19.72|19.52|19.65|19.45|15
1645366590000|2022-02-20 14:16:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645366600000|2022-02-20 14:16:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645366610000|2022-02-20 14:16:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1645366640000|2022-02-20 14:17:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645366650000|2022-02-20 14:17:30|19.63|19.43|19.6|19.4|19.63|19.43|19.6|19.4|4
1645366660000|2022-02-20 14:17:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645366670000|2022-02-20 14:17:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1645366680000|2022-02-20 14:18:00|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|4
1645366710000|2022-02-20 14:18:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645366720000|2022-02-20 14:18:40|19.58|19.38|19.54|19.34|19.58|19.38|19.54|19.34|5
1645366730000|2022-02-20 14:18:50|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|7
1645366740000|2022-02-20 14:19:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|4
1645366750000|2022-02-20 14:19:10|19.52|19.32|19.51|19.31|19.53|19.33|19.51|19.31|6
1645366760000|2022-02-20 14:19:20|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|8
1645366770000|2022-02-20 14:19:30|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|3
1645366780000|2022-02-20 14:19:40|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|8
1645366790000|2022-02-20 14:19:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1645366800000|2022-02-20 14:20:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645366810000|2022-02-20 14:20:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1645366820000|2022-02-20 14:20:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645366830000|2022-02-20 14:20:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1645366840000|2022-02-20 14:20:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1645366850000|2022-02-20 14:20:50|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|5
1645366860000|2022-02-20 14:21:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1645366870000|2022-02-20 14:21:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645366890000|2022-02-20 14:21:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|9
1645366900000|2022-02-20 14:21:40|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|4
1645366910000|2022-02-20 14:21:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1645366920000|2022-02-20 14:22:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1645366930000|2022-02-20 14:22:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1645366940000|2022-02-20 14:22:20|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|5
1645366950000|2022-02-20 14:22:30|19.54|19.34|19.57|19.37|19.57|19.37|19.54|19.34|4
1645366960000|2022-02-20 14:22:40|19.58|19.38|19.55|19.35|19.6|19.4|19.55|19.35|8
1645366970000|2022-02-20 14:22:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645366980000|2022-02-20 14:23:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1645366990000|2022-02-20 14:23:10|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|6
1645367000000|2022-02-20 14:23:20|19.57|19.37|19.59|19.39|19.6|19.4|19.57|19.37|9
1645367010000|2022-02-20 14:23:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645367020000|2022-02-20 14:23:40|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|4
1645367030000|2022-02-20 14:23:50|19.59|19.39|19.62|19.42|19.63|19.43|19.59|19.39|8
1645367040000|2022-02-20 14:24:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1645367050000|2022-02-20 14:24:10|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|8
1645367060000|2022-02-20 14:24:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645367070000|2022-02-20 14:24:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645367080000|2022-02-20 14:24:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645367090000|2022-02-20 14:24:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645367100000|2022-02-20 14:25:00|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|4
1645367110000|2022-02-20 14:25:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1645367120000|2022-02-20 14:25:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1645367130000|2022-02-20 14:25:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645367140000|2022-02-20 14:25:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645367150000|2022-02-20 14:25:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1645367160000|2022-02-20 14:26:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645367170000|2022-02-20 14:26:10|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|7
1645367180000|2022-02-20 14:26:20|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|3
1645367190000|2022-02-20 14:26:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645367200000|2022-02-20 14:26:40|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|7
1645367210000|2022-02-20 14:26:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645367240000|2022-02-20 14:27:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645367250000|2022-02-20 14:27:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645367260000|2022-02-20 14:27:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645367270000|2022-02-20 14:27:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645367280000|2022-02-20 14:28:00|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1645367290000|2022-02-20 14:28:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1645367300000|2022-02-20 14:28:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645367320000|2022-02-20 14:28:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645367330000|2022-02-20 14:28:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1645367340000|2022-02-20 14:29:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1645367350000|2022-02-20 14:29:10|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|5
1645367360000|2022-02-20 14:29:20|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|6
1645367370000|2022-02-20 14:29:30|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|6
1645367380000|2022-02-20 14:29:40|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|9
1645367420000|2022-02-20 14:30:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645367430000|2022-02-20 14:30:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645367440000|2022-02-20 14:30:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1645367450000|2022-02-20 14:30:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1645367460000|2022-02-20 14:31:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645367470000|2022-02-20 14:31:10|19.58|19.38|19.56|19.36|19.58|19.38|19.55|19.35|5
1645367480000|2022-02-20 14:31:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1645367500000|2022-02-20 14:31:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645367510000|2022-02-20 14:31:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645367520000|2022-02-20 14:32:00|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|4
1645367530000|2022-02-20 14:32:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645367540000|2022-02-20 14:32:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645367550000|2022-02-20 14:32:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645367560000|2022-02-20 14:32:40|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|6
1645367570000|2022-02-20 14:32:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1645367580000|2022-02-20 14:33:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645367590000|2022-02-20 14:33:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1645367600000|2022-02-20 14:33:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645367610000|2022-02-20 14:33:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645367620000|2022-02-20 14:33:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1645367640000|2022-02-20 14:34:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1645367650000|2022-02-20 14:34:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645367660000|2022-02-20 14:34:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1645367670000|2022-02-20 14:34:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1645367680000|2022-02-20 14:34:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645367690000|2022-02-20 14:34:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1645367700000|2022-02-20 14:35:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645367720000|2022-02-20 14:35:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645367740000|2022-02-20 14:35:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1645367750000|2022-02-20 14:35:50|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|10
1645367760000|2022-02-20 14:36:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|9
1645367810000|2022-02-20 14:36:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645367820000|2022-02-20 14:37:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645367830000|2022-02-20 14:37:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645367840000|2022-02-20 14:37:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645367850000|2022-02-20 14:37:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645367860000|2022-02-20 14:37:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645367870000|2022-02-20 14:37:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645367880000|2022-02-20 14:38:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645367890000|2022-02-20 14:38:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1645367900000|2022-02-20 14:38:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645367910000|2022-02-20 14:38:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645367950000|2022-02-20 14:39:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645367960000|2022-02-20 14:39:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645367970000|2022-02-20 14:39:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645367990000|2022-02-20 14:39:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645368000000|2022-02-20 14:40:00|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|5
1645368010000|2022-02-20 14:40:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645368020000|2022-02-20 14:40:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645368030000|2022-02-20 14:40:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1645368040000|2022-02-20 14:40:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645368060000|2022-02-20 14:41:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1645368070000|2022-02-20 14:41:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1645368090000|2022-02-20 14:41:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645368100000|2022-02-20 14:41:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645368120000|2022-02-20 14:42:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645368130000|2022-02-20 14:42:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645368150000|2022-02-20 14:42:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1645368170000|2022-02-20 14:42:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645368180000|2022-02-20 14:43:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1645368190000|2022-02-20 14:43:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645368200000|2022-02-20 14:43:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645368220000|2022-02-20 14:43:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645368230000|2022-02-20 14:43:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645368240000|2022-02-20 14:44:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1645368250000|2022-02-20 14:44:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645368290000|2022-02-20 14:44:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645368300000|2022-02-20 14:45:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645368370000|2022-02-20 14:46:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645368390000|2022-02-20 14:46:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645368410000|2022-02-20 14:46:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1645368430000|2022-02-20 14:47:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645368450000|2022-02-20 14:47:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645368460000|2022-02-20 14:47:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645368470000|2022-02-20 14:47:50|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|4
1645368480000|2022-02-20 14:48:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645368500000|2022-02-20 14:48:20|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|4
1645368530000|2022-02-20 14:48:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645368550000|2022-02-20 14:49:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645368560000|2022-02-20 14:49:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645368570000|2022-02-20 14:49:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645368580000|2022-02-20 14:49:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645368600000|2022-02-20 14:50:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645368610000|2022-02-20 14:50:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645368630000|2022-02-20 14:50:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645368640000|2022-02-20 14:50:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645368690000|2022-02-20 14:51:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645368700000|2022-02-20 14:51:40|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|5
1645368720000|2022-02-20 14:52:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645368730000|2022-02-20 14:52:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1645368740000|2022-02-20 14:52:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1645368780000|2022-02-20 14:53:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645368790000|2022-02-20 14:53:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1645368820000|2022-02-20 14:53:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645368830000|2022-02-20 14:53:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645368840000|2022-02-20 14:54:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645368850000|2022-02-20 14:54:10|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|3
1645368860000|2022-02-20 14:54:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1645368870000|2022-02-20 14:54:30|19.62|19.42|19.63|19.43|19.64|19.44|19.61|19.41|5
1645368880000|2022-02-20 14:54:40|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|6
1645368890000|2022-02-20 14:54:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1645368900000|2022-02-20 14:55:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645368910000|2022-02-20 14:55:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645368930000|2022-02-20 14:55:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645368940000|2022-02-20 14:55:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1645368950000|2022-02-20 14:55:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645368960000|2022-02-20 14:56:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645368980000|2022-02-20 14:56:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645368990000|2022-02-20 14:56:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645369000000|2022-02-20 14:56:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645369010000|2022-02-20 14:56:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645369020000|2022-02-20 14:57:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645369060000|2022-02-20 14:57:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645369070000|2022-02-20 14:57:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645369100000|2022-02-20 14:58:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1645369110000|2022-02-20 14:58:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645369120000|2022-02-20 14:58:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|10
1645369130000|2022-02-20 14:58:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645369150000|2022-02-20 14:59:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645369190000|2022-02-20 14:59:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645369200000|2022-02-20 15:00:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645369210000|2022-02-20 15:00:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1645369230000|2022-02-20 15:00:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645369270000|2022-02-20 15:01:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645369280000|2022-02-20 15:01:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645369310000|2022-02-20 15:01:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645369330000|2022-02-20 15:02:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645369350000|2022-02-20 15:02:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645369390000|2022-02-20 15:03:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645369400000|2022-02-20 15:03:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1645369410000|2022-02-20 15:03:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645369420000|2022-02-20 15:03:40|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|6
1645369430000|2022-02-20 15:03:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645369450000|2022-02-20 15:04:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1645369560000|2022-02-20 15:06:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645369580000|2022-02-20 15:06:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1645369590000|2022-02-20 15:06:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645369600000|2022-02-20 15:06:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645369610000|2022-02-20 15:06:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645369640000|2022-02-20 15:07:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645369660000|2022-02-20 15:07:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1645369670000|2022-02-20 15:07:50|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|6
1645369680000|2022-02-20 15:08:00|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|6
1645369690000|2022-02-20 15:08:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1645369700000|2022-02-20 15:08:20|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1645369710000|2022-02-20 15:08:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1645369730000|2022-02-20 15:08:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645369740000|2022-02-20 15:09:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645369750000|2022-02-20 15:09:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645369760000|2022-02-20 15:09:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645369770000|2022-02-20 15:09:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1645369780000|2022-02-20 15:09:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645369820000|2022-02-20 15:10:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645369840000|2022-02-20 15:10:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645369850000|2022-02-20 15:10:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645369860000|2022-02-20 15:11:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1645369870000|2022-02-20 15:11:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645369900000|2022-02-20 15:11:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645369920000|2022-02-20 15:12:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645369950000|2022-02-20 15:12:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645369970000|2022-02-20 15:12:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645369980000|2022-02-20 15:13:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645370080000|2022-02-20 15:14:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645370100000|2022-02-20 15:15:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645370110000|2022-02-20 15:15:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645370120000|2022-02-20 15:15:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1645370130000|2022-02-20 15:15:30|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|7
1645370140000|2022-02-20 15:15:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645370150000|2022-02-20 15:15:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645370170000|2022-02-20 15:16:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|14
1645370180000|2022-02-20 15:16:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1645370190000|2022-02-20 15:16:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645370220000|2022-02-20 15:17:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645370240000|2022-02-20 15:17:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645370250000|2022-02-20 15:17:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1645370260000|2022-02-20 15:17:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1645370270000|2022-02-20 15:17:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645370280000|2022-02-20 15:18:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645370300000|2022-02-20 15:18:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645370340000|2022-02-20 15:19:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645370350000|2022-02-20 15:19:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645370360000|2022-02-20 15:19:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645370370000|2022-02-20 15:19:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645370390000|2022-02-20 15:19:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645370400000|2022-02-20 15:20:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645370410000|2022-02-20 15:20:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645370420000|2022-02-20 15:20:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645370470000|2022-02-20 15:21:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645370480000|2022-02-20 15:21:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645370490000|2022-02-20 15:21:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645370500000|2022-02-20 15:21:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645370520000|2022-02-20 15:22:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645370530000|2022-02-20 15:22:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645370540000|2022-02-20 15:22:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645370550000|2022-02-20 15:22:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645370570000|2022-02-20 15:22:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645370600000|2022-02-20 15:23:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1645370610000|2022-02-20 15:23:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645370740000|2022-02-20 15:25:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645370750000|2022-02-20 15:25:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645370760000|2022-02-20 15:26:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1645370770000|2022-02-20 15:26:10|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|3
1645370790000|2022-02-20 15:26:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645370800000|2022-02-20 15:26:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645370810000|2022-02-20 15:26:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645370820000|2022-02-20 15:27:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1645370830000|2022-02-20 15:27:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645370880000|2022-02-20 15:28:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645370890000|2022-02-20 15:28:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645370950000|2022-02-20 15:29:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645370960000|2022-02-20 15:29:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645370970000|2022-02-20 15:29:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|10
1645370980000|2022-02-20 15:29:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1645370990000|2022-02-20 15:29:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1645371000000|2022-02-20 15:30:00|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|5
1645371010000|2022-02-20 15:30:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645371050000|2022-02-20 15:30:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645371080000|2022-02-20 15:31:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645371090000|2022-02-20 15:31:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645371100000|2022-02-20 15:31:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645371110000|2022-02-20 15:31:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|10
1645371120000|2022-02-20 15:32:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645371140000|2022-02-20 15:32:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645371150000|2022-02-20 15:32:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645371170000|2022-02-20 15:32:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1645371180000|2022-02-20 15:33:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1645371190000|2022-02-20 15:33:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645371200000|2022-02-20 15:33:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1645371210000|2022-02-20 15:33:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645371250000|2022-02-20 15:34:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645371260000|2022-02-20 15:34:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645371270000|2022-02-20 15:34:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645371300000|2022-02-20 15:35:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1645371310000|2022-02-20 15:35:10|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|5
1645371340000|2022-02-20 15:35:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645371350000|2022-02-20 15:35:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645371360000|2022-02-20 15:36:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645371370000|2022-02-20 15:36:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645371380000|2022-02-20 15:36:20|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|7
1645371390000|2022-02-20 15:36:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645371430000|2022-02-20 15:37:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1645371440000|2022-02-20 15:37:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1645371450000|2022-02-20 15:37:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1645371460000|2022-02-20 15:37:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645371490000|2022-02-20 15:38:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645371510000|2022-02-20 15:38:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645371540000|2022-02-20 15:39:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1645371570000|2022-02-20 15:39:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1645371580000|2022-02-20 15:39:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645371610000|2022-02-20 15:40:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645371630000|2022-02-20 15:40:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645371640000|2022-02-20 15:40:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645371650000|2022-02-20 15:40:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645371660000|2022-02-20 15:41:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645371750000|2022-02-20 15:42:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1645371770000|2022-02-20 15:42:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645371830000|2022-02-20 15:43:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645371840000|2022-02-20 15:44:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645371890000|2022-02-20 15:44:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645371900000|2022-02-20 15:45:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645371910000|2022-02-20 15:45:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645371920000|2022-02-20 15:45:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645371930000|2022-02-20 15:45:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645371960000|2022-02-20 15:46:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645371970000|2022-02-20 15:46:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645371990000|2022-02-20 15:46:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645372000000|2022-02-20 15:46:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645372010000|2022-02-20 15:46:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1645372020000|2022-02-20 15:47:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1645372030000|2022-02-20 15:47:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645372080000|2022-02-20 15:48:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645372090000|2022-02-20 15:48:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645372100000|2022-02-20 15:48:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1645372130000|2022-02-20 15:48:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645372140000|2022-02-20 15:49:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1645372160000|2022-02-20 15:49:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645372220000|2022-02-20 15:50:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645372240000|2022-02-20 15:50:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1645372250000|2022-02-20 15:50:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1645372260000|2022-02-20 15:51:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645372270000|2022-02-20 15:51:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1645372310000|2022-02-20 15:51:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372320000|2022-02-20 15:52:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645372330000|2022-02-20 15:52:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645372350000|2022-02-20 15:52:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645372370000|2022-02-20 15:52:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372380000|2022-02-20 15:53:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645372390000|2022-02-20 15:53:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372410000|2022-02-20 15:53:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645372440000|2022-02-20 15:54:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645372450000|2022-02-20 15:54:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645372460000|2022-02-20 15:54:20|19.78|19.58|19.81|19.61|19.81|19.61|19.78|19.58|4
1645372470000|2022-02-20 15:54:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645372480000|2022-02-20 15:54:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645372500000|2022-02-20 15:55:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645372510000|2022-02-20 15:55:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645372520000|2022-02-20 15:55:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645372530000|2022-02-20 15:55:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645372540000|2022-02-20 15:55:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645372550000|2022-02-20 15:55:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645372570000|2022-02-20 15:56:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372600000|2022-02-20 15:56:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645372610000|2022-02-20 15:56:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372630000|2022-02-20 15:57:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645372650000|2022-02-20 15:57:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645372660000|2022-02-20 15:57:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645372680000|2022-02-20 15:58:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645372690000|2022-02-20 15:58:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645372700000|2022-02-20 15:58:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1645372710000|2022-02-20 15:58:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645372730000|2022-02-20 15:58:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645372740000|2022-02-20 15:59:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645372760000|2022-02-20 15:59:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645372800000|2022-02-20 16:00:00|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|5
1645372810000|2022-02-20 16:00:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645372850000|2022-02-20 16:00:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645372870000|2022-02-20 16:01:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645372880000|2022-02-20 16:01:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645372890000|2022-02-20 16:01:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1645372900000|2022-02-20 16:01:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1645372960000|2022-02-20 16:02:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645372970000|2022-02-20 16:02:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645373000000|2022-02-20 16:03:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1645373060000|2022-02-20 16:04:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645373070000|2022-02-20 16:04:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645373110000|2022-02-20 16:05:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645373120000|2022-02-20 16:05:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645373160000|2022-02-20 16:06:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645373170000|2022-02-20 16:06:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645373180000|2022-02-20 16:06:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645373190000|2022-02-20 16:06:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1645373200000|2022-02-20 16:06:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645373220000|2022-02-20 16:07:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1645373230000|2022-02-20 16:07:10|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|7
1645373240000|2022-02-20 16:07:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645373250000|2022-02-20 16:07:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645373260000|2022-02-20 16:07:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645373270000|2022-02-20 16:07:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645373290000|2022-02-20 16:08:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645373310000|2022-02-20 16:08:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645373370000|2022-02-20 16:09:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645373400000|2022-02-20 16:10:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645373450000|2022-02-20 16:10:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645373460000|2022-02-20 16:11:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645373470000|2022-02-20 16:11:10|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|3
1645373480000|2022-02-20 16:11:20|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645373490000|2022-02-20 16:11:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645373500000|2022-02-20 16:11:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645373510000|2022-02-20 16:11:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645373520000|2022-02-20 16:12:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645373540000|2022-02-20 16:12:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645373560000|2022-02-20 16:12:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645373570000|2022-02-20 16:12:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645373580000|2022-02-20 16:13:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645373590000|2022-02-20 16:13:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645373600000|2022-02-20 16:13:20|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|6
1645373610000|2022-02-20 16:13:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645373620000|2022-02-20 16:13:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645373630000|2022-02-20 16:13:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645373640000|2022-02-20 16:14:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645373670000|2022-02-20 16:14:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1645373690000|2022-02-20 16:14:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1645373710000|2022-02-20 16:15:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645373720000|2022-02-20 16:15:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1645373730000|2022-02-20 16:15:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645373740000|2022-02-20 16:15:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1645373750000|2022-02-20 16:15:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645373760000|2022-02-20 16:16:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645373770000|2022-02-20 16:16:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645373780000|2022-02-20 16:16:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645373810000|2022-02-20 16:16:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645373840000|2022-02-20 16:17:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645373860000|2022-02-20 16:17:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645373870000|2022-02-20 16:17:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1645373890000|2022-02-20 16:18:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645373900000|2022-02-20 16:18:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1645373910000|2022-02-20 16:18:30|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1645373920000|2022-02-20 16:18:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645373930000|2022-02-20 16:18:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645373940000|2022-02-20 16:19:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1645373980000|2022-02-20 16:19:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645374020000|2022-02-20 16:20:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645374030000|2022-02-20 16:20:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645374040000|2022-02-20 16:20:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374050000|2022-02-20 16:20:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1645374060000|2022-02-20 16:21:00|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|7
1645374070000|2022-02-20 16:21:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1645374080000|2022-02-20 16:21:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374100000|2022-02-20 16:21:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645374110000|2022-02-20 16:21:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374120000|2022-02-20 16:22:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645374130000|2022-02-20 16:22:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374220000|2022-02-20 16:23:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645374230000|2022-02-20 16:23:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645374240000|2022-02-20 16:24:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|9
1645374260000|2022-02-20 16:24:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645374280000|2022-02-20 16:24:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374290000|2022-02-20 16:24:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645374300000|2022-02-20 16:25:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1645374310000|2022-02-20 16:25:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645374330000|2022-02-20 16:25:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645374350000|2022-02-20 16:25:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645374390000|2022-02-20 16:26:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645374410000|2022-02-20 16:26:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645374420000|2022-02-20 16:27:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1645374450000|2022-02-20 16:27:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645374460000|2022-02-20 16:27:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645374470000|2022-02-20 16:27:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645374480000|2022-02-20 16:28:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1645374490000|2022-02-20 16:28:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645374510000|2022-02-20 16:28:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645374520000|2022-02-20 16:28:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645374530000|2022-02-20 16:28:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645374540000|2022-02-20 16:29:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645374550000|2022-02-20 16:29:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645374600000|2022-02-20 16:30:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645374620000|2022-02-20 16:30:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645374630000|2022-02-20 16:30:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645374650000|2022-02-20 16:30:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1645374670000|2022-02-20 16:31:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645374740000|2022-02-20 16:32:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645374750000|2022-02-20 16:32:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645374760000|2022-02-20 16:32:40|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1645374770000|2022-02-20 16:32:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645374790000|2022-02-20 16:33:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645374800000|2022-02-20 16:33:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1645374810000|2022-02-20 16:33:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645374820000|2022-02-20 16:33:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645374830000|2022-02-20 16:33:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645374850000|2022-02-20 16:34:10|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|8
1645374860000|2022-02-20 16:34:20|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|7
1645374870000|2022-02-20 16:34:30|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|5
1645374890000|2022-02-20 16:34:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645374900000|2022-02-20 16:35:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645374910000|2022-02-20 16:35:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645374930000|2022-02-20 16:35:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645374950000|2022-02-20 16:35:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645374960000|2022-02-20 16:36:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645374980000|2022-02-20 16:36:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645375000000|2022-02-20 16:36:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645375010000|2022-02-20 16:36:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1645375070000|2022-02-20 16:37:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1645375100000|2022-02-20 16:38:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645375140000|2022-02-20 16:39:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645375150000|2022-02-20 16:39:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645375160000|2022-02-20 16:39:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1645375170000|2022-02-20 16:39:30|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|8
1645375180000|2022-02-20 16:39:40|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|5
1645375190000|2022-02-20 16:39:50|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1645375200000|2022-02-20 16:40:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645375210000|2022-02-20 16:40:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645375220000|2022-02-20 16:40:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645375240000|2022-02-20 16:40:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645375250000|2022-02-20 16:40:50|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|10
1645375260000|2022-02-20 16:41:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645375270000|2022-02-20 16:41:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645375280000|2022-02-20 16:41:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645375290000|2022-02-20 16:41:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645375300000|2022-02-20 16:41:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645375310000|2022-02-20 16:41:50|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|10
1645375320000|2022-02-20 16:42:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645375340000|2022-02-20 16:42:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645375350000|2022-02-20 16:42:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645375360000|2022-02-20 16:42:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645375370000|2022-02-20 16:42:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645375410000|2022-02-20 16:43:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645375420000|2022-02-20 16:43:40|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|3
1645375440000|2022-02-20 16:44:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645375460000|2022-02-20 16:44:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645375480000|2022-02-20 16:44:40|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|3
1645375500000|2022-02-20 16:45:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645375510000|2022-02-20 16:45:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645375520000|2022-02-20 16:45:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645375540000|2022-02-20 16:45:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645375550000|2022-02-20 16:45:50|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|5
1645375560000|2022-02-20 16:46:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1645375570000|2022-02-20 16:46:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645375610000|2022-02-20 16:46:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1645375620000|2022-02-20 16:47:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645375630000|2022-02-20 16:47:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645375640000|2022-02-20 16:47:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645375650000|2022-02-20 16:47:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1645375660000|2022-02-20 16:47:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1645375670000|2022-02-20 16:47:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645375690000|2022-02-20 16:48:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1645375710000|2022-02-20 16:48:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645375720000|2022-02-20 16:48:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1645375760000|2022-02-20 16:49:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645375790000|2022-02-20 16:49:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645375800000|2022-02-20 16:50:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645375810000|2022-02-20 16:50:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645375820000|2022-02-20 16:50:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645375870000|2022-02-20 16:51:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645375880000|2022-02-20 16:51:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645375930000|2022-02-20 16:52:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645376040000|2022-02-20 16:54:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645376070000|2022-02-20 16:54:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645376080000|2022-02-20 16:54:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1645376090000|2022-02-20 16:54:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645376100000|2022-02-20 16:55:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1645376130000|2022-02-20 16:55:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645376140000|2022-02-20 16:55:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645376150000|2022-02-20 16:55:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1645376180000|2022-02-20 16:56:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645376200000|2022-02-20 16:56:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645376210000|2022-02-20 16:56:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645376220000|2022-02-20 16:57:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645376240000|2022-02-20 16:57:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645376260000|2022-02-20 16:57:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645376270000|2022-02-20 16:57:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645376280000|2022-02-20 16:58:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645376290000|2022-02-20 16:58:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645376300000|2022-02-20 16:58:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645376310000|2022-02-20 16:58:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645376340000|2022-02-20 16:59:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645376360000|2022-02-20 16:59:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645376380000|2022-02-20 16:59:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1645376390000|2022-02-20 16:59:50|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|3
1645376400000|2022-02-20 17:00:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645376410000|2022-02-20 17:00:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645376430000|2022-02-20 17:00:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645376450000|2022-02-20 17:00:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645376460000|2022-02-20 17:01:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645376510000|2022-02-20 17:01:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645376540000|2022-02-20 17:02:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645376560000|2022-02-20 17:02:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645376570000|2022-02-20 17:02:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645376610000|2022-02-20 17:03:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645376620000|2022-02-20 17:03:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645376630000|2022-02-20 17:03:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645376640000|2022-02-20 17:04:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645376690000|2022-02-20 17:04:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645376750000|2022-02-20 17:05:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645376770000|2022-02-20 17:06:10|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|6
1645376790000|2022-02-20 17:06:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645376800000|2022-02-20 17:06:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1645376850000|2022-02-20 17:07:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645376860000|2022-02-20 17:07:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1645376870000|2022-02-20 17:07:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645376900000|2022-02-20 17:08:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645376950000|2022-02-20 17:09:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1645376960000|2022-02-20 17:09:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1645376970000|2022-02-20 17:09:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1645376980000|2022-02-20 17:09:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1645376990000|2022-02-20 17:09:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645377030000|2022-02-20 17:10:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645377050000|2022-02-20 17:10:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645377060000|2022-02-20 17:11:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645377070000|2022-02-20 17:11:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645377080000|2022-02-20 17:11:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645377230000|2022-02-20 17:13:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645377240000|2022-02-20 17:14:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645377290000|2022-02-20 17:14:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1645377310000|2022-02-20 17:15:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645377340000|2022-02-20 17:15:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645377360000|2022-02-20 17:16:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1645377400000|2022-02-20 17:16:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645377430000|2022-02-20 17:17:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1645377470000|2022-02-20 17:17:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645377480000|2022-02-20 17:18:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645377490000|2022-02-20 17:18:10|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|3
1645377500000|2022-02-20 17:18:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1645377510000|2022-02-20 17:18:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1645377520000|2022-02-20 17:18:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645377570000|2022-02-20 17:19:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645377690000|2022-02-20 17:21:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1645377700000|2022-02-20 17:21:40|19.75|19.55|19.73|19.53|19.76|19.56|19.73|19.53|7
1645377710000|2022-02-20 17:21:50|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|6
1645377720000|2022-02-20 17:22:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645377730000|2022-02-20 17:22:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645377740000|2022-02-20 17:22:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645377760000|2022-02-20 17:22:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645377770000|2022-02-20 17:22:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645377780000|2022-02-20 17:23:00|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|8
1645377790000|2022-02-20 17:23:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645377800000|2022-02-20 17:23:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645377820000|2022-02-20 17:23:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645377830000|2022-02-20 17:23:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645377840000|2022-02-20 17:24:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645377850000|2022-02-20 17:24:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645377860000|2022-02-20 17:24:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1645377910000|2022-02-20 17:25:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645377920000|2022-02-20 17:25:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645377930000|2022-02-20 17:25:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1645377940000|2022-02-20 17:25:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645377950000|2022-02-20 17:25:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645377980000|2022-02-20 17:26:20|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|4
1645378020000|2022-02-20 17:27:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645378070000|2022-02-20 17:27:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1645378090000|2022-02-20 17:28:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645378100000|2022-02-20 17:28:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645378120000|2022-02-20 17:28:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645378130000|2022-02-20 17:28:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1645378140000|2022-02-20 17:29:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645378150000|2022-02-20 17:29:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645378180000|2022-02-20 17:29:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378190000|2022-02-20 17:29:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1645378200000|2022-02-20 17:30:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645378250000|2022-02-20 17:30:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378260000|2022-02-20 17:31:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645378270000|2022-02-20 17:31:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1645378310000|2022-02-20 17:31:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378320000|2022-02-20 17:32:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1645378330000|2022-02-20 17:32:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645378340000|2022-02-20 17:32:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1645378350000|2022-02-20 17:32:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645378360000|2022-02-20 17:32:40|19.64|19.44|19.65|19.45|19.65|19.45|19.63|19.43|4
1645378380000|2022-02-20 17:33:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645378400000|2022-02-20 17:33:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645378410000|2022-02-20 17:33:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645378420000|2022-02-20 17:33:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645378430000|2022-02-20 17:33:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645378440000|2022-02-20 17:34:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645378460000|2022-02-20 17:34:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645378470000|2022-02-20 17:34:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378550000|2022-02-20 17:35:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645378570000|2022-02-20 17:36:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645378580000|2022-02-20 17:36:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1645378600000|2022-02-20 17:36:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645378610000|2022-02-20 17:36:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1645378690000|2022-02-20 17:38:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378700000|2022-02-20 17:38:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645378750000|2022-02-20 17:39:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645378760000|2022-02-20 17:39:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645378810000|2022-02-20 17:40:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1645378830000|2022-02-20 17:40:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645378840000|2022-02-20 17:40:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645378850000|2022-02-20 17:40:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645378860000|2022-02-20 17:41:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645378900000|2022-02-20 17:41:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1645378940000|2022-02-20 17:42:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645378970000|2022-02-20 17:42:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645378990000|2022-02-20 17:43:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645379000000|2022-02-20 17:43:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1645379040000|2022-02-20 17:44:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379050000|2022-02-20 17:44:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645379090000|2022-02-20 17:44:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645379100000|2022-02-20 17:45:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1645379200000|2022-02-20 17:46:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379210000|2022-02-20 17:46:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645379320000|2022-02-20 17:48:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379350000|2022-02-20 17:49:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645379400000|2022-02-20 17:50:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379420000|2022-02-20 17:50:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645379430000|2022-02-20 17:50:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1645379440000|2022-02-20 17:50:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1645379480000|2022-02-20 17:51:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645379530000|2022-02-20 17:52:10|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|6
1645379540000|2022-02-20 17:52:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1645379560000|2022-02-20 17:52:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645379570000|2022-02-20 17:52:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645379580000|2022-02-20 17:53:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645379590000|2022-02-20 17:53:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379630000|2022-02-20 17:53:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645379640000|2022-02-20 17:54:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645379700000|2022-02-20 17:55:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645379710000|2022-02-20 17:55:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645379720000|2022-02-20 17:55:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1645379730000|2022-02-20 17:55:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645379740000|2022-02-20 17:55:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645379790000|2022-02-20 17:56:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645379800000|2022-02-20 17:56:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645379830000|2022-02-20 17:57:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645379890000|2022-02-20 17:58:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645379900000|2022-02-20 17:58:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645379920000|2022-02-20 17:58:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645379930000|2022-02-20 17:58:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645379940000|2022-02-20 17:59:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645379960000|2022-02-20 17:59:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645379980000|2022-02-20 17:59:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645379990000|2022-02-20 17:59:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645380000000|2022-02-20 18:00:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645380010000|2022-02-20 18:00:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1645380020000|2022-02-20 18:00:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645380040000|2022-02-20 18:00:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645380050000|2022-02-20 18:00:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1645380090000|2022-02-20 18:01:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1645380100000|2022-02-20 18:01:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1645380120000|2022-02-20 18:02:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645380140000|2022-02-20 18:02:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645380160000|2022-02-20 18:02:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645380190000|2022-02-20 18:03:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645380200000|2022-02-20 18:03:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645380210000|2022-02-20 18:03:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645380220000|2022-02-20 18:03:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645380230000|2022-02-20 18:03:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645380260000|2022-02-20 18:04:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645380270000|2022-02-20 18:04:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645380410000|2022-02-20 18:06:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645380430000|2022-02-20 18:07:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|9
1645380440000|2022-02-20 18:07:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1645380460000|2022-02-20 18:07:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645380470000|2022-02-20 18:07:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|10
1645380530000|2022-02-20 18:08:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645380560000|2022-02-20 18:09:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645380570000|2022-02-20 18:09:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645380600000|2022-02-20 18:10:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645380620000|2022-02-20 18:10:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645380630000|2022-02-20 18:10:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645380640000|2022-02-20 18:10:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645380650000|2022-02-20 18:10:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1645380680000|2022-02-20 18:11:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645380690000|2022-02-20 18:11:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645380710000|2022-02-20 18:11:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645380720000|2022-02-20 18:12:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645380730000|2022-02-20 18:12:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645380740000|2022-02-20 18:12:20|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|4
1645380750000|2022-02-20 18:12:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645380760000|2022-02-20 18:12:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645380770000|2022-02-20 18:12:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1645380780000|2022-02-20 18:13:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645380800000|2022-02-20 18:13:20|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|4
1645380810000|2022-02-20 18:13:30|19.6|19.4|19.61|19.41|19.62|19.42|19.6|19.4|6
1645380820000|2022-02-20 18:13:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645380830000|2022-02-20 18:13:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1645380840000|2022-02-20 18:14:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645380850000|2022-02-20 18:14:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1645380860000|2022-02-20 18:14:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645380870000|2022-02-20 18:14:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645380880000|2022-02-20 18:14:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645380890000|2022-02-20 18:14:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645380900000|2022-02-20 18:15:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1645380910000|2022-02-20 18:15:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645380920000|2022-02-20 18:15:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645380940000|2022-02-20 18:15:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1645380950000|2022-02-20 18:15:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645380960000|2022-02-20 18:16:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645380980000|2022-02-20 18:16:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645381030000|2022-02-20 18:17:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645381040000|2022-02-20 18:17:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645381050000|2022-02-20 18:17:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645381060000|2022-02-20 18:17:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645381070000|2022-02-20 18:17:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645381170000|2022-02-20 18:19:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645381180000|2022-02-20 18:19:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645381190000|2022-02-20 18:19:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1645381200000|2022-02-20 18:20:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645381240000|2022-02-20 18:20:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1645381250000|2022-02-20 18:20:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645381290000|2022-02-20 18:21:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1645381300000|2022-02-20 18:21:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645381310000|2022-02-20 18:21:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645381320000|2022-02-20 18:22:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645381330000|2022-02-20 18:22:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645381340000|2022-02-20 18:22:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645381350000|2022-02-20 18:22:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|10
1645381380000|2022-02-20 18:23:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645381400000|2022-02-20 18:23:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645381410000|2022-02-20 18:23:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645381430000|2022-02-20 18:23:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645381490000|2022-02-20 18:24:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645381540000|2022-02-20 18:25:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645381550000|2022-02-20 18:25:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645381560000|2022-02-20 18:26:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645381570000|2022-02-20 18:26:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1645381580000|2022-02-20 18:26:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645381590000|2022-02-20 18:26:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645381660000|2022-02-20 18:27:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645381680000|2022-02-20 18:28:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645381690000|2022-02-20 18:28:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645381810000|2022-02-20 18:30:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645381820000|2022-02-20 18:30:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645381830000|2022-02-20 18:30:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645381840000|2022-02-20 18:30:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1645381850000|2022-02-20 18:30:50|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|6
1645381860000|2022-02-20 18:31:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1645381870000|2022-02-20 18:31:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645381880000|2022-02-20 18:31:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645381890000|2022-02-20 18:31:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645381900000|2022-02-20 18:31:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645381910000|2022-02-20 18:31:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645381940000|2022-02-20 18:32:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645381970000|2022-02-20 18:32:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1645381990000|2022-02-20 18:33:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645382000000|2022-02-20 18:33:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645382010000|2022-02-20 18:33:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645382020000|2022-02-20 18:33:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645382050000|2022-02-20 18:34:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645382060000|2022-02-20 18:34:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1645382070000|2022-02-20 18:34:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645382170000|2022-02-20 18:36:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645382220000|2022-02-20 18:37:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645382260000|2022-02-20 18:37:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645382320000|2022-02-20 18:38:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1645382330000|2022-02-20 18:38:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1645382340000|2022-02-20 18:39:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645382350000|2022-02-20 18:39:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645382400000|2022-02-20 18:40:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645382430000|2022-02-20 18:40:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645382440000|2022-02-20 18:40:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645382450000|2022-02-20 18:40:50|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1645382520000|2022-02-20 18:42:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645382580000|2022-02-20 18:43:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645382600000|2022-02-20 18:43:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645382650000|2022-02-20 18:44:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645382670000|2022-02-20 18:44:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645382680000|2022-02-20 18:44:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|8
1645382690000|2022-02-20 18:44:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645382800000|2022-02-20 18:46:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645382810000|2022-02-20 18:46:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645382830000|2022-02-20 18:47:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645382840000|2022-02-20 18:47:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645382850000|2022-02-20 18:47:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1645382860000|2022-02-20 18:47:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1645382870000|2022-02-20 18:47:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645382880000|2022-02-20 18:48:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645382890000|2022-02-20 18:48:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645382900000|2022-02-20 18:48:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645382910000|2022-02-20 18:48:30|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|6
1645382960000|2022-02-20 18:49:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645382980000|2022-02-20 18:49:40|19.73|19.53|19.77|19.57|19.78|19.58|19.73|19.53|7
1645382990000|2022-02-20 18:49:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645383010000|2022-02-20 18:50:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645383030000|2022-02-20 18:50:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1645383070000|2022-02-20 18:51:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383080000|2022-02-20 18:51:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645383100000|2022-02-20 18:51:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645383120000|2022-02-20 18:52:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645383130000|2022-02-20 18:52:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645383140000|2022-02-20 18:52:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645383240000|2022-02-20 18:54:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1645383250000|2022-02-20 18:54:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645383260000|2022-02-20 18:54:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645383270000|2022-02-20 18:54:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645383300000|2022-02-20 18:55:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645383350000|2022-02-20 18:55:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645383360000|2022-02-20 18:56:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645383370000|2022-02-20 18:56:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383390000|2022-02-20 18:56:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645383400000|2022-02-20 18:56:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645383420000|2022-02-20 18:57:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383450000|2022-02-20 18:57:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1645383460000|2022-02-20 18:57:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645383470000|2022-02-20 18:57:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383500000|2022-02-20 18:58:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1645383550000|2022-02-20 18:59:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1645383560000|2022-02-20 18:59:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645383570000|2022-02-20 18:59:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383590000|2022-02-20 18:59:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645383610000|2022-02-20 19:00:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645383640000|2022-02-20 19:00:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645383650000|2022-02-20 19:00:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1645383660000|2022-02-20 19:01:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1645383670000|2022-02-20 19:01:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645383680000|2022-02-20 19:01:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645383690000|2022-02-20 19:01:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645383700000|2022-02-20 19:01:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1645383710000|2022-02-20 19:01:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645383720000|2022-02-20 19:02:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1645383830000|2022-02-20 19:03:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645383840000|2022-02-20 19:04:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1645383870000|2022-02-20 19:04:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645383980000|2022-02-20 19:06:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645384040000|2022-02-20 19:07:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645384050000|2022-02-20 19:07:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1645384100000|2022-02-20 19:08:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645384220000|2022-02-20 19:10:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645384260000|2022-02-20 19:11:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1645384330000|2022-02-20 19:12:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645384340000|2022-02-20 19:12:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645384360000|2022-02-20 19:12:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1645384370000|2022-02-20 19:12:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1645384380000|2022-02-20 19:13:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1645384390000|2022-02-20 19:13:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1645384400000|2022-02-20 19:13:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645384410000|2022-02-20 19:13:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1645384440000|2022-02-20 19:14:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645384450000|2022-02-20 19:14:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645384470000|2022-02-20 19:14:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645384480000|2022-02-20 19:14:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1645384490000|2022-02-20 19:14:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645384520000|2022-02-20 19:15:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645384530000|2022-02-20 19:15:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645384540000|2022-02-20 19:15:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645384580000|2022-02-20 19:16:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645384590000|2022-02-20 19:16:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645384600000|2022-02-20 19:16:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645384620000|2022-02-20 19:17:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645384630000|2022-02-20 19:17:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645384650000|2022-02-20 19:17:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645384690000|2022-02-20 19:18:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645384710000|2022-02-20 19:18:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645384720000|2022-02-20 19:18:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1645384730000|2022-02-20 19:18:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645384770000|2022-02-20 19:19:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645384800000|2022-02-20 19:20:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645384820000|2022-02-20 19:20:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645384830000|2022-02-20 19:20:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645384860000|2022-02-20 19:21:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645384880000|2022-02-20 19:21:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645384980000|2022-02-20 19:23:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1645385000000|2022-02-20 19:23:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645385020000|2022-02-20 19:23:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645385030000|2022-02-20 19:23:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645385050000|2022-02-20 19:24:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1645385060000|2022-02-20 19:24:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645385080000|2022-02-20 19:24:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645385100000|2022-02-20 19:25:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1645385140000|2022-02-20 19:25:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1645385170000|2022-02-20 19:26:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645385180000|2022-02-20 19:26:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645385190000|2022-02-20 19:26:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645385210000|2022-02-20 19:26:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645385280000|2022-02-20 19:28:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645385290000|2022-02-20 19:28:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645385300000|2022-02-20 19:28:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1645385310000|2022-02-20 19:28:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645385320000|2022-02-20 19:28:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645385350000|2022-02-20 19:29:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645385370000|2022-02-20 19:29:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645385400000|2022-02-20 19:30:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645385410000|2022-02-20 19:30:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1645385420000|2022-02-20 19:30:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645385430000|2022-02-20 19:30:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1645385470000|2022-02-20 19:31:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645385480000|2022-02-20 19:31:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645385490000|2022-02-20 19:31:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1645385500000|2022-02-20 19:31:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1645385590000|2022-02-20 19:33:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645385600000|2022-02-20 19:33:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645385780000|2022-02-20 19:36:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645385790000|2022-02-20 19:36:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645385800000|2022-02-20 19:36:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645385880000|2022-02-20 19:38:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645385890000|2022-02-20 19:38:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645385930000|2022-02-20 19:38:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386000000|2022-02-20 19:40:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645386010000|2022-02-20 19:40:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386070000|2022-02-20 19:41:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645386080000|2022-02-20 19:41:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645386100000|2022-02-20 19:41:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1645386120000|2022-02-20 19:42:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645386170000|2022-02-20 19:42:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386180000|2022-02-20 19:43:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1645386220000|2022-02-20 19:43:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386280000|2022-02-20 19:44:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645386290000|2022-02-20 19:44:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1645386320000|2022-02-20 19:45:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386520000|2022-02-20 19:48:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645386540000|2022-02-20 19:49:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645386600000|2022-02-20 19:50:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645386610000|2022-02-20 19:50:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1645386620000|2022-02-20 19:50:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645386670000|2022-02-20 19:51:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386730000|2022-02-20 19:52:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645386740000|2022-02-20 19:52:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386870000|2022-02-20 19:54:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645386880000|2022-02-20 19:54:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645386980000|2022-02-20 19:56:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645387020000|2022-02-20 19:57:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1645387210000|2022-02-20 20:00:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645387260000|2022-02-20 20:01:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645387320000|2022-02-20 20:02:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645387330000|2022-02-20 20:02:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1645387340000|2022-02-20 20:02:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645387350000|2022-02-20 20:02:30|19.63|19.43|19.65|19.45|19.65|19.45|19.63|19.43|5
1645387370000|2022-02-20 20:02:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645387380000|2022-02-20 20:03:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|5
1645387390000|2022-02-20 20:03:10|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|3
1645387410000|2022-02-20 20:03:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645387420000|2022-02-20 20:03:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645387440000|2022-02-20 20:04:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645387480000|2022-02-20 20:04:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645387490000|2022-02-20 20:04:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645387500000|2022-02-20 20:05:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645387520000|2022-02-20 20:05:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1645387540000|2022-02-20 20:05:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645387550000|2022-02-20 20:05:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1645387560000|2022-02-20 20:06:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1645387590000|2022-02-20 20:06:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645387600000|2022-02-20 20:06:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645387610000|2022-02-20 20:06:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645387660000|2022-02-20 20:07:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1645387680000|2022-02-20 20:08:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645387690000|2022-02-20 20:08:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645387700000|2022-02-20 20:08:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645387710000|2022-02-20 20:08:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645387730000|2022-02-20 20:08:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1645387740000|2022-02-20 20:09:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645387760000|2022-02-20 20:09:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645387770000|2022-02-20 20:09:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1645387780000|2022-02-20 20:09:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645387800000|2022-02-20 20:10:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645387830000|2022-02-20 20:10:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645387880000|2022-02-20 20:11:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645387900000|2022-02-20 20:11:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645387910000|2022-02-20 20:11:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645388000000|2022-02-20 20:13:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645388020000|2022-02-20 20:13:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388050000|2022-02-20 20:14:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645388150000|2022-02-20 20:15:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645388180000|2022-02-20 20:16:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388220000|2022-02-20 20:17:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645388280000|2022-02-20 20:18:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388420000|2022-02-20 20:20:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645388480000|2022-02-20 20:21:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645388490000|2022-02-20 20:21:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645388500000|2022-02-20 20:21:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645388520000|2022-02-20 20:22:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645388560000|2022-02-20 20:22:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645388590000|2022-02-20 20:23:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388600000|2022-02-20 20:23:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645388610000|2022-02-20 20:23:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645388620000|2022-02-20 20:23:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645388630000|2022-02-20 20:23:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388670000|2022-02-20 20:24:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645388680000|2022-02-20 20:24:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645388690000|2022-02-20 20:24:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645388710000|2022-02-20 20:25:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645388720000|2022-02-20 20:25:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645388750000|2022-02-20 20:25:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388820000|2022-02-20 20:27:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645388850000|2022-02-20 20:27:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645388880000|2022-02-20 20:28:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645388940000|2022-02-20 20:29:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645388960000|2022-02-20 20:29:20|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|8
1645388970000|2022-02-20 20:29:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1645389020000|2022-02-20 20:30:20|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|2
1645389030000|2022-02-20 20:30:30|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|6
1645389040000|2022-02-20 20:30:40|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1645389050000|2022-02-20 20:30:50|19.66|19.26|19.66|19.26|19.67|19.27|19.66|19.26|7
1645389060000|2022-02-20 20:31:00|19.67|19.27|19.67|19.27|19.67|19.27|19.66|19.26|3
1645389070000|2022-02-20 20:31:10|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|4
1645389090000|2022-02-20 20:31:30|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|2
1645389100000|2022-02-20 20:31:40|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1645389110000|2022-02-20 20:31:50|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1645389130000|2022-02-20 20:32:10|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1645389140000|2022-02-20 20:32:20|19.69|19.29|19.68|19.28|19.69|19.29|19.67|19.27|10
1645389150000|2022-02-20 20:32:30|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1645389200000|2022-02-20 20:33:20|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|2
1645389210000|2022-02-20 20:33:30|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|2
1645389230000|2022-02-20 20:33:50|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1645389240000|2022-02-20 20:34:00|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|4
1645389270000|2022-02-20 20:34:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645389300000|2022-02-20 20:35:00|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1645389310000|2022-02-20 20:35:10|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645389330000|2022-02-20 20:35:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645389360000|2022-02-20 20:36:00|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645389370000|2022-02-20 20:36:10|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|8
1645389380000|2022-02-20 20:36:20|19.69|19.29|19.69|19.29|19.7|19.3|19.69|19.29|3
1645389390000|2022-02-20 20:36:30|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645389410000|2022-02-20 20:36:50|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1645389540000|2022-02-20 20:39:00|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1645389550000|2022-02-20 20:39:10|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645389610000|2022-02-20 20:40:10|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1645389650000|2022-02-20 20:40:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645389740000|2022-02-20 20:42:20|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1645389820000|2022-02-20 20:43:40|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645389840000|2022-02-20 20:44:00|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|4
1645389850000|2022-02-20 20:44:10|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1645389860000|2022-02-20 20:44:20|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645389900000|2022-02-20 20:45:00|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|7
1645389910000|2022-02-20 20:45:10|19.72|19.32|19.73|19.33|19.73|19.33|19.72|19.32|6
1645389920000|2022-02-20 20:45:20|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645389970000|2022-02-20 20:46:10|19.73|19.33|19.72|19.32|19.73|19.33|19.72|19.32|4
1645389980000|2022-02-20 20:46:20|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|5
1645390020000|2022-02-20 20:47:00|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645390100000|2022-02-20 20:48:20|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1645390110000|2022-02-20 20:48:30|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645390130000|2022-02-20 20:48:50|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1645390160000|2022-02-20 20:49:20|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1645390170000|2022-02-20 20:49:30|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1645390180000|2022-02-20 20:49:40|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1645390340000|2022-02-20 20:52:20|19.71|19.31|19.71|19.31|19.72|19.32|19.71|19.31|3
1645390350000|2022-02-20 20:52:30|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645390360000|2022-02-20 20:52:40|19.71|19.31|19.71|19.31|19.71|19.31|19.7|19.3|3
1645390380000|2022-02-20 20:53:00|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645390440000|2022-02-20 20:54:00|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645390580000|2022-02-20 20:56:20|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1645390600000|2022-02-20 20:56:40|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1645390610000|2022-02-20 20:56:50|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645390620000|2022-02-20 20:57:00|19.68|19.28|19.69|19.29|19.69|19.29|19.68|19.28|4
1645390630000|2022-02-20 20:57:10|19.68|19.28|19.69|19.29|19.69|19.29|19.68|19.28|2
1645390640000|2022-02-20 20:57:20|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1645390650000|2022-02-20 20:57:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1645390680000|2022-02-20 20:58:00|19.68|19.28|19.69|19.29|19.69|19.29|19.68|19.28|6
1645390780000|2022-02-20 20:59:40|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1645390800000|2022-02-20 21:00:00|19.69|19.29|19.69|19.29|19.69|19.29|19.68|19.28|3
1645390870000|2022-02-20 21:01:10|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645390890000|2022-02-20 21:01:30|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1645390940000|2022-02-20 21:02:20|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1645390990000|2022-02-20 21:03:10|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1645391020000|2022-02-20 21:03:40|19.7|19.3|19.71|19.31|19.71|19.31|19.7|19.3|2
1645391040000|2022-02-20 21:04:00|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1645391060000|2022-02-20 21:04:20|19.71|19.31|19.7|19.3|19.71|19.31|19.7|19.3|4
1645391080000|2022-02-20 21:04:40|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|6
1645391120000|2022-02-20 21:05:20|19.67|19.27|19.66|19.26|19.67|19.27|19.66|19.26|2
1645391140000|2022-02-20 21:05:40|19.67|19.27|19.66|19.26|19.67|19.27|19.66|19.26|2
1645391150000|2022-02-20 21:05:50|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|8
1645391160000|2022-02-20 21:06:00|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1645391190000|2022-02-20 21:06:30|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|3
1645391210000|2022-02-20 21:06:50|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1645391230000|2022-02-20 21:07:10|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645391250000|2022-02-20 21:07:30|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|3
1645391260000|2022-02-20 21:07:40|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|3
1645391300000|2022-02-20 21:08:20|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1645391310000|2022-02-20 21:08:30|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|3
1645391320000|2022-02-20 21:08:40|19.63|19.23|19.62|19.22|19.63|19.23|19.62|19.22|2
1645391330000|2022-02-20 21:08:50|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1645391340000|2022-02-20 21:09:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1645391350000|2022-02-20 21:09:10|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|8
1645391360000|2022-02-20 21:09:20|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645391450000|2022-02-20 21:10:50|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645391460000|2022-02-20 21:11:00|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1645391470000|2022-02-20 21:11:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645391570000|2022-02-20 21:12:50|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645391680000|2022-02-20 21:14:40|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645391690000|2022-02-20 21:14:50|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1645391710000|2022-02-20 21:15:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1645391750000|2022-02-20 21:15:50|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645391760000|2022-02-20 21:16:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1645391790000|2022-02-20 21:16:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645391800000|2022-02-20 21:16:40|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1645391820000|2022-02-20 21:17:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645391840000|2022-02-20 21:17:20|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|4
1645391850000|2022-02-20 21:17:30|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|4
1645391890000|2022-02-20 21:18:10|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|2
1645391930000|2022-02-20 21:18:50|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|6
1645391980000|2022-02-20 21:19:40|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1645392070000|2022-02-20 21:21:10|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|6
1645392080000|2022-02-20 21:21:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1645392110000|2022-02-20 21:21:50|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1645392120000|2022-02-20 21:22:00|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|6
1645392130000|2022-02-20 21:22:10|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645392180000|2022-02-20 21:23:00|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645392190000|2022-02-20 21:23:10|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|2
1645392200000|2022-02-20 21:23:20|19.56|19.16|19.58|19.18|19.58|19.18|19.56|19.16|5
1645392210000|2022-02-20 21:23:30|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1645392220000|2022-02-20 21:23:40|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|5
1645392230000|2022-02-20 21:23:50|19.57|19.17|19.58|19.18|19.58|19.18|19.57|19.17|6
1645392250000|2022-02-20 21:24:10|19.57|19.17|19.58|19.18|19.58|19.18|19.56|19.16|8
1645392260000|2022-02-20 21:24:20|19.59|19.19|19.59|19.19|19.59|19.19|19.58|19.18|7
1645392270000|2022-02-20 21:24:30|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645392280000|2022-02-20 21:24:40|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|4
1645392310000|2022-02-20 21:25:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645392320000|2022-02-20 21:25:20|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1645392330000|2022-02-20 21:25:30|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1645392340000|2022-02-20 21:25:40|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1645392350000|2022-02-20 21:25:50|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1645392360000|2022-02-20 21:26:00|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|16
1645392370000|2022-02-20 21:26:10|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1645392380000|2022-02-20 21:26:20|19.57|19.17|19.58|19.18|19.58|19.18|19.57|19.17|2
1645392410000|2022-02-20 21:26:50|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|7
1645392420000|2022-02-20 21:27:00|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645392430000|2022-02-20 21:27:10|19.59|19.19|19.59|19.19|19.6|19.2|19.58|19.18|11
1645392440000|2022-02-20 21:27:20|19.6|19.2|19.58|19.18|19.6|19.2|19.58|19.18|7
1645392460000|2022-02-20 21:27:40|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|3
1645392470000|2022-02-20 21:27:50|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|7
1645392490000|2022-02-20 21:28:10|19.57|19.17|19.57|19.17|19.58|19.18|19.56|19.16|7
1645392500000|2022-02-20 21:28:20|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1645392520000|2022-02-20 21:28:40|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|3
1645392530000|2022-02-20 21:28:50|19.56|19.16|19.57|19.17|19.57|19.17|19.56|19.16|2
1645392560000|2022-02-20 21:29:20|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1645392570000|2022-02-20 21:29:30|19.56|19.16|19.56|19.16|19.56|19.16|19.53|19.13|17
1645392590000|2022-02-20 21:29:50|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1645392610000|2022-02-20 21:30:10|19.56|19.16|19.56|19.16|19.56|19.16|19.55|19.15|5
1645392640000|2022-02-20 21:30:40|19.57|19.17|19.57|19.17|19.57|19.17|19.56|19.16|7
1645392650000|2022-02-20 21:30:50|19.56|19.16|19.57|19.17|19.57|19.17|19.56|19.16|6
1645392660000|2022-02-20 21:31:00|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|3
1645392680000|2022-02-20 21:31:20|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|2
1645392690000|2022-02-20 21:31:30|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|10
1645392700000|2022-02-20 21:31:40|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1645392710000|2022-02-20 21:31:50|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645392730000|2022-02-20 21:32:10|19.59|19.19|19.61|19.21|19.61|19.21|19.58|19.18|5
1645392740000|2022-02-20 21:32:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645392750000|2022-02-20 21:32:30|19.61|19.21|19.6|19.2|19.62|19.22|19.6|19.2|4
1645392760000|2022-02-20 21:32:40|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1645392800000|2022-02-20 21:33:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645392810000|2022-02-20 21:33:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1645392860000|2022-02-20 21:34:20|19.62|19.22|19.63|19.23|19.63|19.23|19.61|19.21|6
1645392870000|2022-02-20 21:34:30|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|2
1645392880000|2022-02-20 21:34:40|19.64|19.24|19.64|19.24|19.64|19.24|19.63|19.23|3
1645392890000|2022-02-20 21:34:50|19.63|19.23|19.64|19.24|19.64|19.24|19.63|19.23|2
1645392910000|2022-02-20 21:35:10|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|3
1645392920000|2022-02-20 21:35:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645392940000|2022-02-20 21:35:40|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|5
1645392970000|2022-02-20 21:36:10|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645392980000|2022-02-20 21:36:20|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|3
1645393000000|2022-02-20 21:36:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645393010000|2022-02-20 21:36:50|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1645393080000|2022-02-20 21:38:00|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|2
1645393100000|2022-02-20 21:38:20|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645393110000|2022-02-20 21:38:30|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645393120000|2022-02-20 21:38:40|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1645393140000|2022-02-20 21:39:00|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1645393150000|2022-02-20 21:39:10|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645393170000|2022-02-20 21:39:30|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645393180000|2022-02-20 21:39:40|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645393200000|2022-02-20 21:40:00|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645393210000|2022-02-20 21:40:10|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1645393220000|2022-02-20 21:40:20|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|2
1645393230000|2022-02-20 21:40:30|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|7
1645393240000|2022-02-20 21:40:40|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1645393250000|2022-02-20 21:40:50|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|14
1645393260000|2022-02-20 21:41:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1645393270000|2022-02-20 21:41:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645393280000|2022-02-20 21:41:20|19.58|19.18|19.58|19.18|19.59|19.19|19.58|19.18|7
1645393300000|2022-02-20 21:41:40|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|3
1645393310000|2022-02-20 21:41:50|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|2
1645393320000|2022-02-20 21:42:00|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|2
1645393330000|2022-02-20 21:42:10|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1645393340000|2022-02-20 21:42:20|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|3
1645393350000|2022-02-20 21:42:30|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1645393360000|2022-02-20 21:42:40|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|4
1645393370000|2022-02-20 21:42:50|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|4
1645393380000|2022-02-20 21:43:00|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1645393400000|2022-02-20 21:43:20|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|2
1645393420000|2022-02-20 21:43:40|19.58|19.18|19.57|19.17|19.58|19.18|19.57|19.17|2
1645393480000|2022-02-20 21:44:40|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1645393490000|2022-02-20 21:44:50|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1645393500000|2022-02-20 21:45:00|19.58|19.18|19.58|19.18|19.59|19.19|19.58|19.18|7
1645393510000|2022-02-20 21:45:10|19.59|19.19|19.59|19.19|19.59|19.19|19.58|19.18|3
1645393520000|2022-02-20 21:45:20|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|6
1645393530000|2022-02-20 21:45:30|19.6|19.2|19.61|19.21|19.61|19.21|19.59|19.19|10
1645393540000|2022-02-20 21:45:40|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1645393550000|2022-02-20 21:45:50|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|2
1645393570000|2022-02-20 21:46:10|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645393580000|2022-02-20 21:46:20|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|3
1645393600000|2022-02-20 21:46:40|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645393610000|2022-02-20 21:46:50|19.65|19.25|19.64|19.24|19.65|19.25|19.63|19.23|4
1645393620000|2022-02-20 21:47:00|19.63|19.23|19.62|19.22|19.64|19.24|19.62|19.22|8
1645393630000|2022-02-20 21:47:10|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|5
1645393640000|2022-02-20 21:47:20|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|4
1645393650000|2022-02-20 21:47:30|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1645393660000|2022-02-20 21:47:40|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1645393680000|2022-02-20 21:48:00|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|2
1645393720000|2022-02-20 21:48:40|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1645393790000|2022-02-20 21:49:50|19.64|19.24|19.64|19.24|19.64|19.24|19.63|19.23|3
1645393800000|2022-02-20 21:50:00|19.65|19.25|19.64|19.24|19.65|19.25|19.64|19.24|2
1645393810000|2022-02-20 21:50:10|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1645393820000|2022-02-20 21:50:20|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|4
1645393830000|2022-02-20 21:50:30|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645393840000|2022-02-20 21:50:40|19.63|19.23|19.64|19.24|19.64|19.24|19.63|19.23|4
1645393850000|2022-02-20 21:50:50|19.63|19.23|19.63|19.23|19.64|19.24|19.63|19.23|3
1645393900000|2022-02-20 21:51:40|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645393920000|2022-02-20 21:52:00|19.63|19.23|19.63|19.23|19.64|19.24|19.63|19.23|3
1645393940000|2022-02-20 21:52:20|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1645393950000|2022-02-20 21:52:30|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|8
1645393960000|2022-02-20 21:52:40|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|4
1645393970000|2022-02-20 21:52:50|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|8
1645393980000|2022-02-20 21:53:00|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1645393990000|2022-02-20 21:53:10|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|2
1645394000000|2022-02-20 21:53:20|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|2
1645394040000|2022-02-20 21:54:00|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|3
1645394110000|2022-02-20 21:55:10|19.63|19.23|19.64|19.24|19.64|19.24|19.63|19.23|4
1645394180000|2022-02-20 21:56:20|19.63|19.23|19.63|19.23|19.64|19.24|19.63|19.23|3
1645394210000|2022-02-20 21:56:50|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1645394240000|2022-02-20 21:57:20|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1645394250000|2022-02-20 21:57:30|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1645394260000|2022-02-20 21:57:40|19.67|19.27|19.67|19.27|19.67|19.27|19.66|19.26|3
1645394280000|2022-02-20 21:58:00|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|6
1645394290000|2022-02-20 21:58:10|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|3
1645394300000|2022-02-20 21:58:20|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1645394350000|2022-02-20 21:59:10|19.65|19.25|19.65|19.25|19.66|19.26|19.65|19.25|3
1645394400000|2022-02-20 22:00:00|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|2
1645394410000|2022-02-20 22:00:10|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1645394420000|2022-02-20 22:00:20|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|4
1645394430000|2022-02-20 22:00:30|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1645394440000|2022-02-20 22:00:40|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|4
1645394450000|2022-02-20 22:00:50|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|4
1645394480000|2022-02-20 22:01:20|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|7
1645394490000|2022-02-20 22:01:30|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|7
1645394510000|2022-02-20 22:01:50|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1645394540000|2022-02-20 22:02:20|19.66|19.26|19.68|19.28|19.68|19.28|19.66|19.26|3
1645394560000|2022-02-20 22:02:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645394580000|2022-02-20 22:03:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645394590000|2022-02-20 22:03:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1645394600000|2022-02-20 22:03:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645394610000|2022-02-20 22:03:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1645394620000|2022-02-20 22:03:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645394640000|2022-02-20 22:04:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645394650000|2022-02-20 22:04:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645394660000|2022-02-20 22:04:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1645394670000|2022-02-20 22:04:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|12
1645394680000|2022-02-20 22:04:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1645394700000|2022-02-20 22:05:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645394710000|2022-02-20 22:05:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645394720000|2022-02-20 22:05:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645394730000|2022-02-20 22:05:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645394740000|2022-02-20 22:05:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645394760000|2022-02-20 22:06:00|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|5
1645394770000|2022-02-20 22:06:10|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|5
1645394800000|2022-02-20 22:06:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645394810000|2022-02-20 22:06:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1645394820000|2022-02-20 22:07:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645394840000|2022-02-20 22:07:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645394850000|2022-02-20 22:07:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645394860000|2022-02-20 22:07:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1645394870000|2022-02-20 22:07:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645394880000|2022-02-20 22:08:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645394890000|2022-02-20 22:08:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645394900000|2022-02-20 22:08:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645394910000|2022-02-20 22:08:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645394920000|2022-02-20 22:08:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1645394930000|2022-02-20 22:08:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645394940000|2022-02-20 22:09:00|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|3
1645394950000|2022-02-20 22:09:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645394960000|2022-02-20 22:09:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645394970000|2022-02-20 22:09:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645395020000|2022-02-20 22:10:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645395040000|2022-02-20 22:10:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645395050000|2022-02-20 22:10:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645395100000|2022-02-20 22:11:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645395110000|2022-02-20 22:11:50|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|4
1645395120000|2022-02-20 22:12:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645395130000|2022-02-20 22:12:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1645395150000|2022-02-20 22:12:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645395160000|2022-02-20 22:12:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645395170000|2022-02-20 22:12:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645395180000|2022-02-20 22:13:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1645395190000|2022-02-20 22:13:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395200000|2022-02-20 22:13:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1645395240000|2022-02-20 22:14:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645395250000|2022-02-20 22:14:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645395260000|2022-02-20 22:14:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645395290000|2022-02-20 22:14:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645395300000|2022-02-20 22:15:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395310000|2022-02-20 22:15:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645395330000|2022-02-20 22:15:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645395340000|2022-02-20 22:15:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395390000|2022-02-20 22:16:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645395460000|2022-02-20 22:17:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645395470000|2022-02-20 22:17:50|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|8
1645395480000|2022-02-20 22:18:00|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|6
1645395490000|2022-02-20 22:18:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645395500000|2022-02-20 22:18:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1645395510000|2022-02-20 22:18:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645395520000|2022-02-20 22:18:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645395540000|2022-02-20 22:19:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|9
1645395550000|2022-02-20 22:19:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645395560000|2022-02-20 22:19:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645395570000|2022-02-20 22:19:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1645395590000|2022-02-20 22:19:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645395630000|2022-02-20 22:20:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645395640000|2022-02-20 22:20:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645395650000|2022-02-20 22:20:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645395660000|2022-02-20 22:21:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645395670000|2022-02-20 22:21:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395690000|2022-02-20 22:21:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1645395700000|2022-02-20 22:21:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645395710000|2022-02-20 22:21:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645395750000|2022-02-20 22:22:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645395810000|2022-02-20 22:23:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645395820000|2022-02-20 22:23:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395850000|2022-02-20 22:24:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645395860000|2022-02-20 22:24:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1645395870000|2022-02-20 22:24:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|12
1645395880000|2022-02-20 22:24:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645395890000|2022-02-20 22:24:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645395900000|2022-02-20 22:25:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645395910000|2022-02-20 22:25:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1645395920000|2022-02-20 22:25:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645395940000|2022-02-20 22:25:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645396030000|2022-02-20 22:27:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645396070000|2022-02-20 22:27:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645396100000|2022-02-20 22:28:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396210000|2022-02-20 22:30:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645396310000|2022-02-20 22:31:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396370000|2022-02-20 22:32:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645396380000|2022-02-20 22:33:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396390000|2022-02-20 22:33:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645396400000|2022-02-20 22:33:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396410000|2022-02-20 22:33:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645396420000|2022-02-20 22:33:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645396430000|2022-02-20 22:33:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1645396440000|2022-02-20 22:34:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1645396450000|2022-02-20 22:34:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645396460000|2022-02-20 22:34:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645396470000|2022-02-20 22:34:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396530000|2022-02-20 22:35:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645396540000|2022-02-20 22:35:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396550000|2022-02-20 22:35:50|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|4
1645396560000|2022-02-20 22:36:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645396570000|2022-02-20 22:36:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1645396580000|2022-02-20 22:36:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396590000|2022-02-20 22:36:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645396600000|2022-02-20 22:36:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645396620000|2022-02-20 22:37:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645396630000|2022-02-20 22:37:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645396640000|2022-02-20 22:37:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645396650000|2022-02-20 22:37:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1645396670000|2022-02-20 22:37:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396690000|2022-02-20 22:38:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645396700000|2022-02-20 22:38:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396710000|2022-02-20 22:38:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396740000|2022-02-20 22:39:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396750000|2022-02-20 22:39:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645396770000|2022-02-20 22:39:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396790000|2022-02-20 22:39:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645396800000|2022-02-20 22:40:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645396810000|2022-02-20 22:40:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1645396820000|2022-02-20 22:40:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645396830000|2022-02-20 22:40:30|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|16
1645396840000|2022-02-20 22:40:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645396850000|2022-02-20 22:40:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396870000|2022-02-20 22:41:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645396880000|2022-02-20 22:41:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645396890000|2022-02-20 22:41:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1645396900000|2022-02-20 22:41:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645396970000|2022-02-20 22:42:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645397000000|2022-02-20 22:43:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1645397010000|2022-02-20 22:43:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1645397020000|2022-02-20 22:43:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645397030000|2022-02-20 22:43:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645397080000|2022-02-20 22:44:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645397090000|2022-02-20 22:44:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645397100000|2022-02-20 22:45:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645397110000|2022-02-20 22:45:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645397120000|2022-02-20 22:45:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645397130000|2022-02-20 22:45:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645397140000|2022-02-20 22:45:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645397150000|2022-02-20 22:45:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645397160000|2022-02-20 22:46:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645397200000|2022-02-20 22:46:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645397210000|2022-02-20 22:46:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1645397220000|2022-02-20 22:47:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645397230000|2022-02-20 22:47:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645397300000|2022-02-20 22:48:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645397320000|2022-02-20 22:48:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645397330000|2022-02-20 22:48:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645397360000|2022-02-20 22:49:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645397380000|2022-02-20 22:49:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1645397390000|2022-02-20 22:49:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645397410000|2022-02-20 22:50:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1645397440000|2022-02-20 22:50:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645397450000|2022-02-20 22:50:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645397460000|2022-02-20 22:51:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645397470000|2022-02-20 22:51:10|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|5
1645397480000|2022-02-20 22:51:20|19.69|19.49|19.72|19.52|19.73|19.53|19.68|19.48|13
1645397490000|2022-02-20 22:51:30|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|10
1645397500000|2022-02-20 22:51:40|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|6
1645397510000|2022-02-20 22:51:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1645397520000|2022-02-20 22:52:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645397540000|2022-02-20 22:52:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645397550000|2022-02-20 22:52:30|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|6
1645397560000|2022-02-20 22:52:40|19.75|19.55|19.77|19.57|19.77|19.57|19.74|19.54|6
1645397570000|2022-02-20 22:52:50|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1645397580000|2022-02-20 22:53:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645397590000|2022-02-20 22:53:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|13
1645397600000|2022-02-20 22:53:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645397610000|2022-02-20 22:53:30|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|6
1645397620000|2022-02-20 22:53:40|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|9
1645397630000|2022-02-20 22:53:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1645397640000|2022-02-20 22:54:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1645397650000|2022-02-20 22:54:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|9
1645397660000|2022-02-20 22:54:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645397670000|2022-02-20 22:54:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645397690000|2022-02-20 22:54:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1645397700000|2022-02-20 22:55:00|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|6
1645397710000|2022-02-20 22:55:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645397720000|2022-02-20 22:55:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645397730000|2022-02-20 22:55:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645397740000|2022-02-20 22:55:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1645397750000|2022-02-20 22:55:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645397760000|2022-02-20 22:56:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645397770000|2022-02-20 22:56:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645397780000|2022-02-20 22:56:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645397800000|2022-02-20 22:56:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1645397810000|2022-02-20 22:56:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1645397820000|2022-02-20 22:57:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645397830000|2022-02-20 22:57:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645397850000|2022-02-20 22:57:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1645397860000|2022-02-20 22:57:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645397870000|2022-02-20 22:57:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645397880000|2022-02-20 22:58:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|9
1645397890000|2022-02-20 22:58:10|19.85|19.65|19.84|19.64|19.85|19.65|19.83|19.63|8
1645397900000|2022-02-20 22:58:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|10
1645397910000|2022-02-20 22:58:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645397920000|2022-02-20 22:58:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645397930000|2022-02-20 22:58:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645397950000|2022-02-20 22:59:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645397980000|2022-02-20 22:59:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645398000000|2022-02-20 23:00:00|19.85|19.65|19.88|19.68|19.88|19.68|19.85|19.65|8
1645398010000|2022-02-20 23:00:10|19.87|19.67|19.89|19.69|19.9|19.7|19.86|19.66|9
1645398020000|2022-02-20 23:00:20|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|5
1645398030000|2022-02-20 23:00:30|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|8
1645398040000|2022-02-20 23:00:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|12
1645398050000|2022-02-20 23:00:50|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1645398060000|2022-02-20 23:01:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645398070000|2022-02-20 23:01:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645398080000|2022-02-20 23:01:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1645398090000|2022-02-20 23:01:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1645398100000|2022-02-20 23:01:40|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1645398110000|2022-02-20 23:01:50|19.86|19.66|19.86|19.66|19.88|19.68|19.86|19.66|9
1645398120000|2022-02-20 23:02:00|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|12
1645398130000|2022-02-20 23:02:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|10
1645398140000|2022-02-20 23:02:20|19.85|19.65|19.82|19.62|19.86|19.66|19.82|19.62|17
1645398150000|2022-02-20 23:02:30|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|7
1645398160000|2022-02-20 23:02:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645398170000|2022-02-20 23:02:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645398180000|2022-02-20 23:03:00|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|9
1645398190000|2022-02-20 23:03:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1645398200000|2022-02-20 23:03:20|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|13
1645398210000|2022-02-20 23:03:30|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|10
1645398220000|2022-02-20 23:03:40|19.81|19.61|19.78|19.58|19.81|19.61|19.78|19.58|4
1645398230000|2022-02-20 23:03:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1645398240000|2022-02-20 23:04:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1645398250000|2022-02-20 23:04:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|7
1645398260000|2022-02-20 23:04:20|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|10
1645398270000|2022-02-20 23:04:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645398280000|2022-02-20 23:04:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645398290000|2022-02-20 23:04:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1645398300000|2022-02-20 23:05:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1645398310000|2022-02-20 23:05:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645398340000|2022-02-20 23:05:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1645398350000|2022-02-20 23:05:50|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|11
1645398360000|2022-02-20 23:06:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645398370000|2022-02-20 23:06:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645398380000|2022-02-20 23:06:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645398410000|2022-02-20 23:06:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1645398420000|2022-02-20 23:07:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|11
1645398430000|2022-02-20 23:07:10|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|6
1645398440000|2022-02-20 23:07:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1645398450000|2022-02-20 23:07:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1645398460000|2022-02-20 23:07:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645398470000|2022-02-20 23:07:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645398480000|2022-02-20 23:08:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1645398490000|2022-02-20 23:08:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645398500000|2022-02-20 23:08:20|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|4
1645398530000|2022-02-20 23:08:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645398540000|2022-02-20 23:09:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645398560000|2022-02-20 23:09:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645398580000|2022-02-20 23:09:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645398590000|2022-02-20 23:09:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645398600000|2022-02-20 23:10:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1645398630000|2022-02-20 23:10:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645398640000|2022-02-20 23:10:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1645398650000|2022-02-20 23:10:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|12
1645398660000|2022-02-20 23:11:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645398680000|2022-02-20 23:11:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645398690000|2022-02-20 23:11:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645398700000|2022-02-20 23:11:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1645398710000|2022-02-20 23:11:50|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|7
1645398720000|2022-02-20 23:12:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645398730000|2022-02-20 23:12:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1645398740000|2022-02-20 23:12:20|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|4
1645398760000|2022-02-20 23:12:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645398770000|2022-02-20 23:12:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1645398780000|2022-02-20 23:13:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645398790000|2022-02-20 23:13:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645398810000|2022-02-20 23:13:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645398820000|2022-02-20 23:13:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645398840000|2022-02-20 23:14:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645398850000|2022-02-20 23:14:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1645398860000|2022-02-20 23:14:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1645398870000|2022-02-20 23:14:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645398880000|2022-02-20 23:14:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645398900000|2022-02-20 23:15:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645398910000|2022-02-20 23:15:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1645398920000|2022-02-20 23:15:20|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|8
1645398930000|2022-02-20 23:15:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645398940000|2022-02-20 23:15:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|18
1645398950000|2022-02-20 23:15:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1645398960000|2022-02-20 23:16:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1645398970000|2022-02-20 23:16:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1645398990000|2022-02-20 23:16:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645399010000|2022-02-20 23:16:50|19.71|19.51|19.71|19.51|19.73|19.53|19.71|19.51|6
1645399020000|2022-02-20 23:17:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645399030000|2022-02-20 23:17:10|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|5
1645399040000|2022-02-20 23:17:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645399060000|2022-02-20 23:17:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645399070000|2022-02-20 23:17:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645399080000|2022-02-20 23:18:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645399090000|2022-02-20 23:18:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1645399100000|2022-02-20 23:18:20|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1645399110000|2022-02-20 23:18:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1645399120000|2022-02-20 23:18:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645399130000|2022-02-20 23:18:50|19.71|19.51|19.73|19.53|19.73|19.53|19.7|19.5|5
1645399140000|2022-02-20 23:19:00|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|5
1645399150000|2022-02-20 23:19:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1645399160000|2022-02-20 23:19:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645399170000|2022-02-20 23:19:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1645399180000|2022-02-20 23:19:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1645399190000|2022-02-20 23:19:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1645399200000|2022-02-20 23:20:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645399210000|2022-02-20 23:20:10|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|4
1645399220000|2022-02-20 23:20:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1645399240000|2022-02-20 23:20:40|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|6
1645399250000|2022-02-20 23:20:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645399260000|2022-02-20 23:21:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645399270000|2022-02-20 23:21:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1645399280000|2022-02-20 23:21:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645399300000|2022-02-20 23:21:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645399310000|2022-02-20 23:21:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1645399320000|2022-02-20 23:22:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|5
1645399330000|2022-02-20 23:22:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645399340000|2022-02-20 23:22:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1645399350000|2022-02-20 23:22:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1645399360000|2022-02-20 23:22:40|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|5
1645399370000|2022-02-20 23:22:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645399380000|2022-02-20 23:23:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645399400000|2022-02-20 23:23:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645399410000|2022-02-20 23:23:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645399430000|2022-02-20 23:23:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1645399450000|2022-02-20 23:24:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645399460000|2022-02-20 23:24:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645399470000|2022-02-20 23:24:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1645399480000|2022-02-20 23:24:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645399490000|2022-02-20 23:24:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645399500000|2022-02-20 23:25:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645399510000|2022-02-20 23:25:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645399530000|2022-02-20 23:25:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645399540000|2022-02-20 23:25:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645399550000|2022-02-20 23:25:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645399560000|2022-02-20 23:26:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645399580000|2022-02-20 23:26:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645399630000|2022-02-20 23:27:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645399640000|2022-02-20 23:27:20|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|6
1645399660000|2022-02-20 23:27:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645399670000|2022-02-20 23:27:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645399680000|2022-02-20 23:28:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645399690000|2022-02-20 23:28:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645399710000|2022-02-20 23:28:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645399720000|2022-02-20 23:28:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1645399730000|2022-02-20 23:28:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1645399740000|2022-02-20 23:29:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645399770000|2022-02-20 23:29:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645399780000|2022-02-20 23:29:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645399810000|2022-02-20 23:30:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645399820000|2022-02-20 23:30:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645399830000|2022-02-20 23:30:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645399840000|2022-02-20 23:30:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1645399850000|2022-02-20 23:30:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645399860000|2022-02-20 23:31:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|6
1645399870000|2022-02-20 23:31:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1645399880000|2022-02-20 23:31:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1645399890000|2022-02-20 23:31:30|19.66|19.46|19.67|19.47|19.68|19.48|19.66|19.46|4
1645399900000|2022-02-20 23:31:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645399910000|2022-02-20 23:31:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1645399940000|2022-02-20 23:32:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1645399950000|2022-02-20 23:32:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1645399960000|2022-02-20 23:32:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1645399970000|2022-02-20 23:32:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1645399980000|2022-02-20 23:33:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645400010000|2022-02-20 23:33:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645400020000|2022-02-20 23:33:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1645400040000|2022-02-20 23:34:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645400050000|2022-02-20 23:34:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645400060000|2022-02-20 23:34:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645400070000|2022-02-20 23:34:30|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|6
1645400080000|2022-02-20 23:34:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645400090000|2022-02-20 23:34:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1645400100000|2022-02-20 23:35:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645400110000|2022-02-20 23:35:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645400120000|2022-02-20 23:35:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645400140000|2022-02-20 23:35:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645400150000|2022-02-20 23:35:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1645400160000|2022-02-20 23:36:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645400170000|2022-02-20 23:36:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1645400180000|2022-02-20 23:36:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1645400190000|2022-02-20 23:36:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645400200000|2022-02-20 23:36:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645400210000|2022-02-20 23:36:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645400220000|2022-02-20 23:37:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|10
1645400240000|2022-02-20 23:37:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645400250000|2022-02-20 23:37:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645400260000|2022-02-20 23:37:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1645400280000|2022-02-20 23:38:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645400290000|2022-02-20 23:38:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1645400300000|2022-02-20 23:38:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1645400310000|2022-02-20 23:38:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645400350000|2022-02-20 23:39:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645400360000|2022-02-20 23:39:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645400380000|2022-02-20 23:39:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645400390000|2022-02-20 23:39:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645400400000|2022-02-20 23:40:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1645400410000|2022-02-20 23:40:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1645400420000|2022-02-20 23:40:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645400430000|2022-02-20 23:40:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1645400440000|2022-02-20 23:40:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645400450000|2022-02-20 23:40:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1645400470000|2022-02-20 23:41:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645400480000|2022-02-20 23:41:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645400490000|2022-02-20 23:41:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1645400540000|2022-02-20 23:42:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1645400550000|2022-02-20 23:42:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645400560000|2022-02-20 23:42:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1645400600000|2022-02-20 23:43:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645400610000|2022-02-20 23:43:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1645400650000|2022-02-20 23:44:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645400670000|2022-02-20 23:44:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1645400700000|2022-02-20 23:45:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645400710000|2022-02-20 23:45:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645400720000|2022-02-20 23:45:20|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|11
1645400730000|2022-02-20 23:45:30|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|4
1645400740000|2022-02-20 23:45:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645400750000|2022-02-20 23:45:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645400760000|2022-02-20 23:46:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645400770000|2022-02-20 23:46:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645400780000|2022-02-20 23:46:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645400790000|2022-02-20 23:46:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645400800000|2022-02-20 23:46:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645400810000|2022-02-20 23:46:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645400820000|2022-02-20 23:47:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645400830000|2022-02-20 23:47:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645400860000|2022-02-20 23:47:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645400870000|2022-02-20 23:47:50|19.64|19.44|19.61|19.41|19.64|19.44|19.61|19.41|6
1645400880000|2022-02-20 23:48:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1645400890000|2022-02-20 23:48:10|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|4
1645400900000|2022-02-20 23:48:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645400910000|2022-02-20 23:48:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645400920000|2022-02-20 23:48:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645400940000|2022-02-20 23:49:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645400950000|2022-02-20 23:49:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1645400960000|2022-02-20 23:49:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645400970000|2022-02-20 23:49:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1645400980000|2022-02-20 23:49:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645400990000|2022-02-20 23:49:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645401030000|2022-02-20 23:50:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645401040000|2022-02-20 23:50:40|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|5
1645401070000|2022-02-20 23:51:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645401100000|2022-02-20 23:51:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645401110000|2022-02-20 23:51:50|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|3
1645401120000|2022-02-20 23:52:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645401130000|2022-02-20 23:52:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645401140000|2022-02-20 23:52:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645401150000|2022-02-20 23:52:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1645401160000|2022-02-20 23:52:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645401170000|2022-02-20 23:52:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645401190000|2022-02-20 23:53:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645401200000|2022-02-20 23:53:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645401210000|2022-02-20 23:53:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645401230000|2022-02-20 23:53:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645401240000|2022-02-20 23:54:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645401260000|2022-02-20 23:54:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1645401270000|2022-02-20 23:54:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1645401280000|2022-02-20 23:54:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645401290000|2022-02-20 23:54:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645401300000|2022-02-20 23:55:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645401310000|2022-02-20 23:55:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645401320000|2022-02-20 23:55:20|19.56|19.36|19.58|19.38|19.59|19.39|19.56|19.36|7
1645401330000|2022-02-20 23:55:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1645401340000|2022-02-20 23:55:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645401350000|2022-02-20 23:55:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645401360000|2022-02-20 23:56:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645401370000|2022-02-20 23:56:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1645401380000|2022-02-20 23:56:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645401390000|2022-02-20 23:56:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645401400000|2022-02-20 23:56:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645401410000|2022-02-20 23:56:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645401450000|2022-02-20 23:57:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645401470000|2022-02-20 23:57:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645401480000|2022-02-20 23:58:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645401490000|2022-02-20 23:58:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645401500000|2022-02-20 23:58:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645401510000|2022-02-20 23:58:30|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1645401520000|2022-02-20 23:58:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1645401530000|2022-02-20 23:58:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645401560000|2022-02-20 23:59:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645401570000|2022-02-20 23:59:30|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|4
1645401580000|2022-02-20 23:59:40|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|7
1645401590000|2022-02-20 23:59:50|19.54|19.34|19.56|19.36|19.56|19.36|19.53|19.33|7
1645401600000|2022-02-21 00:00:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645401610000|2022-02-21 00:00:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645401620000|2022-02-21 00:00:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645401630000|2022-02-21 00:00:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645401640000|2022-02-21 00:00:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645401650000|2022-02-21 00:00:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645401660000|2022-02-21 00:01:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|5
1645401670000|2022-02-21 00:01:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645401680000|2022-02-21 00:01:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645401700000|2022-02-21 00:01:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1645401720000|2022-02-21 00:02:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645401730000|2022-02-21 00:02:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645401740000|2022-02-21 00:02:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1645401750000|2022-02-21 00:02:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645401760000|2022-02-21 00:02:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645401770000|2022-02-21 00:02:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645401780000|2022-02-21 00:03:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645401790000|2022-02-21 00:03:10|19.42|19.22|19.4|19.2|19.42|19.22|19.39|19.19|7
1645401800000|2022-02-21 00:03:20|19.38|19.18|19.4|19.2|19.41|19.21|19.38|19.18|13
1645401810000|2022-02-21 00:03:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645401820000|2022-02-21 00:03:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1645401830000|2022-02-21 00:03:50|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|10
1645401850000|2022-02-21 00:04:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1645401860000|2022-02-21 00:04:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645401870000|2022-02-21 00:04:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645401880000|2022-02-21 00:04:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645401890000|2022-02-21 00:04:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1645401900000|2022-02-21 00:05:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645401910000|2022-02-21 00:05:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1645401920000|2022-02-21 00:05:20|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1645401950000|2022-02-21 00:05:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1645401960000|2022-02-21 00:06:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645401970000|2022-02-21 00:06:10|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|15
1645401980000|2022-02-21 00:06:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645401990000|2022-02-21 00:06:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645402000000|2022-02-21 00:06:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645402020000|2022-02-21 00:07:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1645402030000|2022-02-21 00:07:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645402040000|2022-02-21 00:07:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645402060000|2022-02-21 00:07:40|19.41|19.21|19.43|19.23|19.43|19.23|19.4|19.2|5
1645402070000|2022-02-21 00:07:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645402080000|2022-02-21 00:08:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|8
1645402090000|2022-02-21 00:08:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645402100000|2022-02-21 00:08:20|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|5
1645402110000|2022-02-21 00:08:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645402130000|2022-02-21 00:08:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645402140000|2022-02-21 00:09:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|8
1645402150000|2022-02-21 00:09:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1645402180000|2022-02-21 00:09:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645402190000|2022-02-21 00:09:50|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|5
1645402200000|2022-02-21 00:10:00|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1645402210000|2022-02-21 00:10:10|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|3
1645402230000|2022-02-21 00:10:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645402240000|2022-02-21 00:10:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645402250000|2022-02-21 00:10:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1645402270000|2022-02-21 00:11:10|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|6
1645402280000|2022-02-21 00:11:20|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|6
1645402290000|2022-02-21 00:11:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645402300000|2022-02-21 00:11:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1645402310000|2022-02-21 00:11:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645402320000|2022-02-21 00:12:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1645402330000|2022-02-21 00:12:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1645402340000|2022-02-21 00:12:20|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|10
1645402350000|2022-02-21 00:12:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645402370000|2022-02-21 00:12:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1645402380000|2022-02-21 00:13:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1645402390000|2022-02-21 00:13:10|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|5
1645402400000|2022-02-21 00:13:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1645402410000|2022-02-21 00:13:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645402430000|2022-02-21 00:13:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645402440000|2022-02-21 00:14:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645402450000|2022-02-21 00:14:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645402460000|2022-02-21 00:14:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645402500000|2022-02-21 00:15:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645402510000|2022-02-21 00:15:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1645402520000|2022-02-21 00:15:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645402530000|2022-02-21 00:15:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645402540000|2022-02-21 00:15:40|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|7
1645402550000|2022-02-21 00:15:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645402560000|2022-02-21 00:16:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|9
1645402570000|2022-02-21 00:16:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645402580000|2022-02-21 00:16:20|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|6
1645402590000|2022-02-21 00:16:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1645402600000|2022-02-21 00:16:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1645402610000|2022-02-21 00:16:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645402620000|2022-02-21 00:17:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1645402630000|2022-02-21 00:17:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|10
1645402640000|2022-02-21 00:17:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645402650000|2022-02-21 00:17:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1645402660000|2022-02-21 00:17:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1645402670000|2022-02-21 00:17:50|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|4
1645402680000|2022-02-21 00:18:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645402690000|2022-02-21 00:18:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1645402700000|2022-02-21 00:18:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1645402710000|2022-02-21 00:18:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645402720000|2022-02-21 00:18:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1645402740000|2022-02-21 00:19:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1645402750000|2022-02-21 00:19:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645402790000|2022-02-21 00:19:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645402800000|2022-02-21 00:20:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|6
1645402810000|2022-02-21 00:20:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645402830000|2022-02-21 00:20:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645402840000|2022-02-21 00:20:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645402850000|2022-02-21 00:20:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645402860000|2022-02-21 00:21:00|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|4
1645402870000|2022-02-21 00:21:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645402880000|2022-02-21 00:21:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645402890000|2022-02-21 00:21:30|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|14
1645402900000|2022-02-21 00:21:40|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|7
1645402920000|2022-02-21 00:22:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645402940000|2022-02-21 00:22:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645402950000|2022-02-21 00:22:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645402960000|2022-02-21 00:22:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645402990000|2022-02-21 00:23:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645403010000|2022-02-21 00:23:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645403020000|2022-02-21 00:23:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1645403050000|2022-02-21 00:24:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645403060000|2022-02-21 00:24:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645403070000|2022-02-21 00:24:30|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|8
1645403100000|2022-02-21 00:25:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645403110000|2022-02-21 00:25:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645403130000|2022-02-21 00:25:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645403140000|2022-02-21 00:25:40|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1645403150000|2022-02-21 00:25:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645403160000|2022-02-21 00:26:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645403180000|2022-02-21 00:26:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645403190000|2022-02-21 00:26:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645403200000|2022-02-21 00:26:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645403210000|2022-02-21 00:26:50|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|6
1645403220000|2022-02-21 00:27:00|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|7
1645403230000|2022-02-21 00:27:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645403240000|2022-02-21 00:27:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645403250000|2022-02-21 00:27:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1645403260000|2022-02-21 00:27:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645403270000|2022-02-21 00:27:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645403280000|2022-02-21 00:28:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645403290000|2022-02-21 00:28:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1645403300000|2022-02-21 00:28:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645403310000|2022-02-21 00:28:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|11
1645403330000|2022-02-21 00:28:50|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1645403340000|2022-02-21 00:29:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645403350000|2022-02-21 00:29:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1645403400000|2022-02-21 00:30:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645403410000|2022-02-21 00:30:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645403430000|2022-02-21 00:30:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645403440000|2022-02-21 00:30:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645403450000|2022-02-21 00:30:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1645403470000|2022-02-21 00:31:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645403490000|2022-02-21 00:31:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645403500000|2022-02-21 00:31:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645403510000|2022-02-21 00:31:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1645403520000|2022-02-21 00:32:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645403530000|2022-02-21 00:32:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645403540000|2022-02-21 00:32:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1645403550000|2022-02-21 00:32:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645403560000|2022-02-21 00:32:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1645403580000|2022-02-21 00:33:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|4
1645403590000|2022-02-21 00:33:10|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|8
1645403600000|2022-02-21 00:33:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645403620000|2022-02-21 00:33:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645403630000|2022-02-21 00:33:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645403640000|2022-02-21 00:34:00|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|8
1645403650000|2022-02-21 00:34:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645403670000|2022-02-21 00:34:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1645403680000|2022-02-21 00:34:40|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|3
1645403690000|2022-02-21 00:34:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645403700000|2022-02-21 00:35:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645403710000|2022-02-21 00:35:10|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1645403720000|2022-02-21 00:35:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1645403730000|2022-02-21 00:35:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1645403740000|2022-02-21 00:35:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645403750000|2022-02-21 00:35:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1645403760000|2022-02-21 00:36:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1645403770000|2022-02-21 00:36:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1645403780000|2022-02-21 00:36:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1645403810000|2022-02-21 00:36:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645403830000|2022-02-21 00:37:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645403840000|2022-02-21 00:37:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645403900000|2022-02-21 00:38:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|14
1645403930000|2022-02-21 00:38:50|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|6
1645403940000|2022-02-21 00:39:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645403950000|2022-02-21 00:39:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645403980000|2022-02-21 00:39:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645403990000|2022-02-21 00:39:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645404010000|2022-02-21 00:40:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645404020000|2022-02-21 00:40:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645404050000|2022-02-21 00:40:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645404060000|2022-02-21 00:41:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645404070000|2022-02-21 00:41:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645404080000|2022-02-21 00:41:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645404130000|2022-02-21 00:42:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645404140000|2022-02-21 00:42:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645404150000|2022-02-21 00:42:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645404160000|2022-02-21 00:42:40|19.6|19.4|19.61|19.41|19.61|19.41|19.59|19.39|4
1645404180000|2022-02-21 00:43:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645404210000|2022-02-21 00:43:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1645404240000|2022-02-21 00:44:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645404260000|2022-02-21 00:44:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645404280000|2022-02-21 00:44:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645404300000|2022-02-21 00:45:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645404310000|2022-02-21 00:45:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645404330000|2022-02-21 00:45:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645404340000|2022-02-21 00:45:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645404350000|2022-02-21 00:45:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645404370000|2022-02-21 00:46:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645404380000|2022-02-21 00:46:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645404390000|2022-02-21 00:46:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1645404400000|2022-02-21 00:46:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645404420000|2022-02-21 00:47:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645404430000|2022-02-21 00:47:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645404440000|2022-02-21 00:47:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645404450000|2022-02-21 00:47:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645404460000|2022-02-21 00:47:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645404470000|2022-02-21 00:47:50|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|4
1645404480000|2022-02-21 00:48:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1645404510000|2022-02-21 00:48:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645404550000|2022-02-21 00:49:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645404560000|2022-02-21 00:49:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1645404590000|2022-02-21 00:49:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1645404600000|2022-02-21 00:50:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645404610000|2022-02-21 00:50:10|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|6
1645404620000|2022-02-21 00:50:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645404630000|2022-02-21 00:50:30|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|6
1645404640000|2022-02-21 00:50:40|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|7
1645404660000|2022-02-21 00:51:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1645404670000|2022-02-21 00:51:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645404680000|2022-02-21 00:51:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1645404690000|2022-02-21 00:51:30|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|4
1645404710000|2022-02-21 00:51:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645404720000|2022-02-21 00:52:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645404730000|2022-02-21 00:52:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645404740000|2022-02-21 00:52:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645404750000|2022-02-21 00:52:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645404760000|2022-02-21 00:52:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645404770000|2022-02-21 00:52:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645404780000|2022-02-21 00:53:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645404810000|2022-02-21 00:53:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1645404820000|2022-02-21 00:53:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|12
1645404830000|2022-02-21 00:53:50|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|5
1645404840000|2022-02-21 00:54:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1645404850000|2022-02-21 00:54:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1645404860000|2022-02-21 00:54:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645404870000|2022-02-21 00:54:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|15
1645404880000|2022-02-21 00:54:40|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|7
1645404890000|2022-02-21 00:54:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1645404910000|2022-02-21 00:55:10|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|6
1645404920000|2022-02-21 00:55:20|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|7
1645404930000|2022-02-21 00:55:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645404940000|2022-02-21 00:55:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1645404950000|2022-02-21 00:55:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1645404960000|2022-02-21 00:56:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1645404970000|2022-02-21 00:56:10|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|4
1645404980000|2022-02-21 00:56:20|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|11
1645404990000|2022-02-21 00:56:30|19.73|19.53|19.72|19.52|19.73|19.53|19.71|19.51|6
1645405000000|2022-02-21 00:56:40|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|4
1645405010000|2022-02-21 00:56:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645405020000|2022-02-21 00:57:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645405030000|2022-02-21 00:57:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645405040000|2022-02-21 00:57:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645405060000|2022-02-21 00:57:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1645405070000|2022-02-21 00:57:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645405080000|2022-02-21 00:58:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1645405090000|2022-02-21 00:58:10|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|11
1645405100000|2022-02-21 00:58:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645405110000|2022-02-21 00:58:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1645405120000|2022-02-21 00:58:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645405130000|2022-02-21 00:58:50|19.77|19.57|19.79|19.59|19.79|19.59|19.76|19.56|9
1645405140000|2022-02-21 00:59:00|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|4
1645405150000|2022-02-21 00:59:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645405160000|2022-02-21 00:59:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645405170000|2022-02-21 00:59:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1645405180000|2022-02-21 00:59:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645405190000|2022-02-21 00:59:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1645405200000|2022-02-21 01:00:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645405210000|2022-02-21 01:00:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645405220000|2022-02-21 01:00:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645405230000|2022-02-21 01:00:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645405240000|2022-02-21 01:00:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645405260000|2022-02-21 01:01:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1645405270000|2022-02-21 01:01:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645405280000|2022-02-21 01:01:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645405300000|2022-02-21 01:01:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645405310000|2022-02-21 01:01:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645405320000|2022-02-21 01:02:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1645405330000|2022-02-21 01:02:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645405350000|2022-02-21 01:02:30|19.8|19.6|19.79|19.59|19.8|19.6|19.78|19.58|10
1645405360000|2022-02-21 01:02:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1645405370000|2022-02-21 01:02:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645405380000|2022-02-21 01:03:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1645405400000|2022-02-21 01:03:20|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|6
1645405410000|2022-02-21 01:03:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645405420000|2022-02-21 01:03:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645405440000|2022-02-21 01:04:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645405450000|2022-02-21 01:04:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645405470000|2022-02-21 01:04:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645405480000|2022-02-21 01:04:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645405490000|2022-02-21 01:04:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645405500000|2022-02-21 01:05:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645405510000|2022-02-21 01:05:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645405520000|2022-02-21 01:05:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645405530000|2022-02-21 01:05:30|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|8
1645405540000|2022-02-21 01:05:40|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1645405550000|2022-02-21 01:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645405560000|2022-02-21 01:06:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1645405570000|2022-02-21 01:06:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405580000|2022-02-21 01:06:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1645405590000|2022-02-21 01:06:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405600000|2022-02-21 01:06:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645405630000|2022-02-21 01:07:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645405660000|2022-02-21 01:07:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405680000|2022-02-21 01:08:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645405700000|2022-02-21 01:08:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1645405710000|2022-02-21 01:08:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1645405720000|2022-02-21 01:08:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645405730000|2022-02-21 01:08:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645405740000|2022-02-21 01:09:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645405750000|2022-02-21 01:09:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645405760000|2022-02-21 01:09:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645405770000|2022-02-21 01:09:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405780000|2022-02-21 01:09:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1645405790000|2022-02-21 01:09:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645405800000|2022-02-21 01:10:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1645405810000|2022-02-21 01:10:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405820000|2022-02-21 01:10:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645405830000|2022-02-21 01:10:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645405840000|2022-02-21 01:10:40|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1645405850000|2022-02-21 01:10:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645405860000|2022-02-21 01:11:00|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|5
1645405870000|2022-02-21 01:11:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1645405890000|2022-02-21 01:11:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|12
1645405900000|2022-02-21 01:11:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645405910000|2022-02-21 01:11:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645405920000|2022-02-21 01:12:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|7
1645405930000|2022-02-21 01:12:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1645405940000|2022-02-21 01:12:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645405950000|2022-02-21 01:12:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645405960000|2022-02-21 01:12:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645405970000|2022-02-21 01:12:50|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1645405980000|2022-02-21 01:13:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1645405990000|2022-02-21 01:13:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645406000000|2022-02-21 01:13:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645406020000|2022-02-21 01:13:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645406030000|2022-02-21 01:13:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645406040000|2022-02-21 01:14:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645406070000|2022-02-21 01:14:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645406090000|2022-02-21 01:14:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645406100000|2022-02-21 01:15:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1645406110000|2022-02-21 01:15:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645406120000|2022-02-21 01:15:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|11
1645406130000|2022-02-21 01:15:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645406140000|2022-02-21 01:15:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1645406150000|2022-02-21 01:15:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645406160000|2022-02-21 01:16:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645406170000|2022-02-21 01:16:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645406180000|2022-02-21 01:16:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645406190000|2022-02-21 01:16:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645406200000|2022-02-21 01:16:40|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1645406210000|2022-02-21 01:16:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1645406220000|2022-02-21 01:17:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645406230000|2022-02-21 01:17:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645406250000|2022-02-21 01:17:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645406270000|2022-02-21 01:17:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645406280000|2022-02-21 01:18:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645406310000|2022-02-21 01:18:30|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|4
1645406340000|2022-02-21 01:19:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645406350000|2022-02-21 01:19:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645406360000|2022-02-21 01:19:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1645406370000|2022-02-21 01:19:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645406380000|2022-02-21 01:19:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645406400000|2022-02-21 01:20:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645406420000|2022-02-21 01:20:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645406440000|2022-02-21 01:20:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645406450000|2022-02-21 01:20:50|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1645406460000|2022-02-21 01:21:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|17
1645406470000|2022-02-21 01:21:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1645406480000|2022-02-21 01:21:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645406500000|2022-02-21 01:21:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645406510000|2022-02-21 01:21:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1645406520000|2022-02-21 01:22:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1645406540000|2022-02-21 01:22:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1645406550000|2022-02-21 01:22:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645406580000|2022-02-21 01:23:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645406590000|2022-02-21 01:23:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645406600000|2022-02-21 01:23:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645406610000|2022-02-21 01:23:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645406620000|2022-02-21 01:23:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645406630000|2022-02-21 01:23:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645406640000|2022-02-21 01:24:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645406650000|2022-02-21 01:24:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645406660000|2022-02-21 01:24:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645406670000|2022-02-21 01:24:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645406680000|2022-02-21 01:24:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645406690000|2022-02-21 01:24:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645406700000|2022-02-21 01:25:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645406710000|2022-02-21 01:25:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645406720000|2022-02-21 01:25:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645406730000|2022-02-21 01:25:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645406820000|2022-02-21 01:27:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645406870000|2022-02-21 01:27:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1645406880000|2022-02-21 01:28:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645406890000|2022-02-21 01:28:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1645406900000|2022-02-21 01:28:20|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|5
1645406910000|2022-02-21 01:28:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1645406920000|2022-02-21 01:28:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645406930000|2022-02-21 01:28:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1645406940000|2022-02-21 01:29:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1645406950000|2022-02-21 01:29:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1645406970000|2022-02-21 01:29:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645406990000|2022-02-21 01:29:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645407020000|2022-02-21 01:30:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645407030000|2022-02-21 01:30:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645407040000|2022-02-21 01:30:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645407060000|2022-02-21 01:31:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645407070000|2022-02-21 01:31:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645407080000|2022-02-21 01:31:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645407090000|2022-02-21 01:31:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645407140000|2022-02-21 01:32:20|19.94|19.74|19.97|19.77|19.97|19.77|19.94|19.74|3
1645407150000|2022-02-21 01:32:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645407160000|2022-02-21 01:32:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645407170000|2022-02-21 01:32:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645407190000|2022-02-21 01:33:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645407200000|2022-02-21 01:33:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645407230000|2022-02-21 01:33:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645407240000|2022-02-21 01:34:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1645407250000|2022-02-21 01:34:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|9
1645407310000|2022-02-21 01:35:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645407320000|2022-02-21 01:35:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1645407330000|2022-02-21 01:35:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645407340000|2022-02-21 01:35:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645407350000|2022-02-21 01:35:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645407360000|2022-02-21 01:36:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645407370000|2022-02-21 01:36:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645407380000|2022-02-21 01:36:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645407390000|2022-02-21 01:36:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645407400000|2022-02-21 01:36:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645407470000|2022-02-21 01:37:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645407490000|2022-02-21 01:38:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645407500000|2022-02-21 01:38:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645407510000|2022-02-21 01:38:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645407530000|2022-02-21 01:38:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645407540000|2022-02-21 01:39:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645407560000|2022-02-21 01:39:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645407570000|2022-02-21 01:39:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645407580000|2022-02-21 01:39:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645407590000|2022-02-21 01:39:50|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|3
1645407600000|2022-02-21 01:40:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1645407610000|2022-02-21 01:40:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645407620000|2022-02-21 01:40:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645407640000|2022-02-21 01:40:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645407660000|2022-02-21 01:41:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645407670000|2022-02-21 01:41:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645407680000|2022-02-21 01:41:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645407690000|2022-02-21 01:41:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645407710000|2022-02-21 01:41:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645407720000|2022-02-21 01:42:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645407740000|2022-02-21 01:42:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645407750000|2022-02-21 01:42:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|10
1645407760000|2022-02-21 01:42:40|20|19.8|20.02|19.82|20.02|19.82|20|19.8|3
1645407770000|2022-02-21 01:42:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645407790000|2022-02-21 01:43:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645407800000|2022-02-21 01:43:20|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|3
1645407830000|2022-02-21 01:43:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645407840000|2022-02-21 01:44:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645407850000|2022-02-21 01:44:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1645407860000|2022-02-21 01:44:20|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1645407870000|2022-02-21 01:44:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645407880000|2022-02-21 01:44:40|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|9
1645407890000|2022-02-21 01:44:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1645407910000|2022-02-21 01:45:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1645407920000|2022-02-21 01:45:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645407930000|2022-02-21 01:45:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645407950000|2022-02-21 01:45:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645407970000|2022-02-21 01:46:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645408000000|2022-02-21 01:46:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645408010000|2022-02-21 01:46:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645408020000|2022-02-21 01:47:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408030000|2022-02-21 01:47:10|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|7
1645408040000|2022-02-21 01:47:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645408050000|2022-02-21 01:47:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645408080000|2022-02-21 01:48:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1645408090000|2022-02-21 01:48:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645408130000|2022-02-21 01:48:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408190000|2022-02-21 01:49:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645408210000|2022-02-21 01:50:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645408240000|2022-02-21 01:50:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408250000|2022-02-21 01:50:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408260000|2022-02-21 01:51:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645408270000|2022-02-21 01:51:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645408310000|2022-02-21 01:51:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645408330000|2022-02-21 01:52:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645408340000|2022-02-21 01:52:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645408370000|2022-02-21 01:52:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645408380000|2022-02-21 01:53:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645408390000|2022-02-21 01:53:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1645408410000|2022-02-21 01:53:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645408450000|2022-02-21 01:54:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645408460000|2022-02-21 01:54:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645408470000|2022-02-21 01:54:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645408490000|2022-02-21 01:54:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1645408500000|2022-02-21 01:55:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645408510000|2022-02-21 01:55:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645408530000|2022-02-21 01:55:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645408540000|2022-02-21 01:55:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645408560000|2022-02-21 01:56:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408600000|2022-02-21 01:56:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645408620000|2022-02-21 01:57:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645408630000|2022-02-21 01:57:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645408640000|2022-02-21 01:57:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645408660000|2022-02-21 01:57:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645408670000|2022-02-21 01:57:50|20|19.8|19.97|19.77|20|19.8|19.97|19.77|8
1645408710000|2022-02-21 01:58:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645408720000|2022-02-21 01:58:40|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|5
1645408740000|2022-02-21 01:59:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645408750000|2022-02-21 01:59:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645408770000|2022-02-21 01:59:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645408780000|2022-02-21 01:59:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645408800000|2022-02-21 02:00:00|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1645408810000|2022-02-21 02:00:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645408820000|2022-02-21 02:00:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645408830000|2022-02-21 02:00:30|19.97|19.77|20.02|19.82|20.02|19.82|19.97|19.77|5
1645408840000|2022-02-21 02:00:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1645408860000|2022-02-21 02:01:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645408870000|2022-02-21 02:01:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645408880000|2022-02-21 02:01:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645408900000|2022-02-21 02:01:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645408910000|2022-02-21 02:01:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|11
1645408930000|2022-02-21 02:02:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645408940000|2022-02-21 02:02:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645408980000|2022-02-21 02:03:00|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1645408990000|2022-02-21 02:03:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645409000000|2022-02-21 02:03:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645409020000|2022-02-21 02:03:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1645409030000|2022-02-21 02:03:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645409040000|2022-02-21 02:04:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|11
1645409050000|2022-02-21 02:04:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1645409060000|2022-02-21 02:04:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1645409090000|2022-02-21 02:04:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645409100000|2022-02-21 02:05:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645409110000|2022-02-21 02:05:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645409120000|2022-02-21 02:05:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645409130000|2022-02-21 02:05:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645409140000|2022-02-21 02:05:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645409170000|2022-02-21 02:06:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645409190000|2022-02-21 02:06:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409210000|2022-02-21 02:06:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645409220000|2022-02-21 02:07:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645409230000|2022-02-21 02:07:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645409240000|2022-02-21 02:07:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1645409250000|2022-02-21 02:07:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645409270000|2022-02-21 02:07:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645409280000|2022-02-21 02:08:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409290000|2022-02-21 02:08:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645409300000|2022-02-21 02:08:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645409320000|2022-02-21 02:08:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1645409330000|2022-02-21 02:08:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409360000|2022-02-21 02:09:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645409380000|2022-02-21 02:09:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409400000|2022-02-21 02:10:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645409440000|2022-02-21 02:10:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645409470000|2022-02-21 02:11:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409540000|2022-02-21 02:12:20|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|4
1645409550000|2022-02-21 02:12:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645409580000|2022-02-21 02:13:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645409610000|2022-02-21 02:13:30|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645409630000|2022-02-21 02:13:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645409650000|2022-02-21 02:14:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409660000|2022-02-21 02:14:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645409670000|2022-02-21 02:14:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645409680000|2022-02-21 02:14:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409700000|2022-02-21 02:15:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645409710000|2022-02-21 02:15:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645409720000|2022-02-21 02:15:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645409750000|2022-02-21 02:15:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645409760000|2022-02-21 02:16:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645409790000|2022-02-21 02:16:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645409810000|2022-02-21 02:16:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645409830000|2022-02-21 02:17:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645409850000|2022-02-21 02:17:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645409870000|2022-02-21 02:17:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645409880000|2022-02-21 02:18:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1645409890000|2022-02-21 02:18:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645409920000|2022-02-21 02:18:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645409930000|2022-02-21 02:18:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645409940000|2022-02-21 02:19:00|20|19.8|20.01|19.81|20.01|19.81|19.99|19.79|8
1645409950000|2022-02-21 02:19:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645409960000|2022-02-21 02:19:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645409990000|2022-02-21 02:19:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645410000000|2022-02-21 02:20:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|11
1645410020000|2022-02-21 02:20:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645410030000|2022-02-21 02:20:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645410040000|2022-02-21 02:20:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645410050000|2022-02-21 02:20:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645410070000|2022-02-21 02:21:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645410100000|2022-02-21 02:21:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645410110000|2022-02-21 02:21:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645410170000|2022-02-21 02:22:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645410180000|2022-02-21 02:23:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645410200000|2022-02-21 02:23:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410210000|2022-02-21 02:23:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645410240000|2022-02-21 02:24:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645410250000|2022-02-21 02:24:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1645410260000|2022-02-21 02:24:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645410270000|2022-02-21 02:24:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1645410280000|2022-02-21 02:24:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645410290000|2022-02-21 02:24:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645410300000|2022-02-21 02:25:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1645410310000|2022-02-21 02:25:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645410320000|2022-02-21 02:25:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645410380000|2022-02-21 02:26:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645410390000|2022-02-21 02:26:30|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|7
1645410400000|2022-02-21 02:26:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645410430000|2022-02-21 02:27:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645410470000|2022-02-21 02:27:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645410480000|2022-02-21 02:28:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410510000|2022-02-21 02:28:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645410520000|2022-02-21 02:28:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645410540000|2022-02-21 02:29:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645410590000|2022-02-21 02:29:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645410600000|2022-02-21 02:30:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645410630000|2022-02-21 02:30:30|19.97|19.77|19.99|19.79|19.99|19.79|19.96|19.76|7
1645410640000|2022-02-21 02:30:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1645410650000|2022-02-21 02:30:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645410660000|2022-02-21 02:31:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645410670000|2022-02-21 02:31:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410680000|2022-02-21 02:31:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645410690000|2022-02-21 02:31:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410700000|2022-02-21 02:31:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645410710000|2022-02-21 02:31:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645410720000|2022-02-21 02:32:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410730000|2022-02-21 02:32:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645410740000|2022-02-21 02:32:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645410750000|2022-02-21 02:32:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645410760000|2022-02-21 02:32:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645410770000|2022-02-21 02:32:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645410780000|2022-02-21 02:33:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645410800000|2022-02-21 02:33:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645410840000|2022-02-21 02:34:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645410860000|2022-02-21 02:34:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645410870000|2022-02-21 02:34:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645410890000|2022-02-21 02:34:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645411000000|2022-02-21 02:36:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645411030000|2022-02-21 02:37:10|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|13
1645411040000|2022-02-21 02:37:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645411050000|2022-02-21 02:37:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1645411080000|2022-02-21 02:38:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645411090000|2022-02-21 02:38:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645411110000|2022-02-21 02:38:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645411150000|2022-02-21 02:39:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645411190000|2022-02-21 02:39:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645411200000|2022-02-21 02:40:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645411210000|2022-02-21 02:40:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645411240000|2022-02-21 02:40:40|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|8
1645411260000|2022-02-21 02:41:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645411270000|2022-02-21 02:41:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645411280000|2022-02-21 02:41:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645411330000|2022-02-21 02:42:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645411420000|2022-02-21 02:43:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645411500000|2022-02-21 02:45:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645411610000|2022-02-21 02:46:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645411620000|2022-02-21 02:47:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645411640000|2022-02-21 02:47:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1645411660000|2022-02-21 02:47:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1645411680000|2022-02-21 02:48:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645411690000|2022-02-21 02:48:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1645411700000|2022-02-21 02:48:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645411710000|2022-02-21 02:48:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1645411720000|2022-02-21 02:48:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645411740000|2022-02-21 02:49:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645411750000|2022-02-21 02:49:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645411760000|2022-02-21 02:49:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645411780000|2022-02-21 02:49:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645411790000|2022-02-21 02:49:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645411800000|2022-02-21 02:50:00|20.01|19.81|20.02|19.82|20.03|19.83|20.01|19.81|4
1645411810000|2022-02-21 02:50:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645411820000|2022-02-21 02:50:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645411910000|2022-02-21 02:51:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645411920000|2022-02-21 02:52:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645411930000|2022-02-21 02:52:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645411940000|2022-02-21 02:52:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645411960000|2022-02-21 02:52:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645411980000|2022-02-21 02:53:00|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1645412000000|2022-02-21 02:53:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412040000|2022-02-21 02:54:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645412050000|2022-02-21 02:54:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645412070000|2022-02-21 02:54:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412090000|2022-02-21 02:54:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645412110000|2022-02-21 02:55:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645412120000|2022-02-21 02:55:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412130000|2022-02-21 02:55:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645412150000|2022-02-21 02:55:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645412210000|2022-02-21 02:56:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412240000|2022-02-21 02:57:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645412250000|2022-02-21 02:57:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645412260000|2022-02-21 02:57:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645412270000|2022-02-21 02:57:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645412280000|2022-02-21 02:58:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645412290000|2022-02-21 02:58:10|20.01|19.81|20|19.8|20.02|19.82|19.99|19.79|8
1645412300000|2022-02-21 02:58:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645412310000|2022-02-21 02:58:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645412320000|2022-02-21 02:58:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645412340000|2022-02-21 02:59:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645412350000|2022-02-21 02:59:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645412370000|2022-02-21 02:59:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645412380000|2022-02-21 02:59:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645412410000|2022-02-21 03:00:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645412420000|2022-02-21 03:00:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645412430000|2022-02-21 03:00:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645412480000|2022-02-21 03:01:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645412500000|2022-02-21 03:01:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645412510000|2022-02-21 03:01:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645412550000|2022-02-21 03:02:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645412560000|2022-02-21 03:02:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645412600000|2022-02-21 03:03:20|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|6
1645412610000|2022-02-21 03:03:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645412620000|2022-02-21 03:03:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645412640000|2022-02-21 03:04:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645412650000|2022-02-21 03:04:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645412680000|2022-02-21 03:04:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645412700000|2022-02-21 03:05:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645412710000|2022-02-21 03:05:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645412720000|2022-02-21 03:05:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645412730000|2022-02-21 03:05:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645412740000|2022-02-21 03:05:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645412750000|2022-02-21 03:05:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645412760000|2022-02-21 03:06:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645412770000|2022-02-21 03:06:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645412780000|2022-02-21 03:06:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645412790000|2022-02-21 03:06:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645412810000|2022-02-21 03:06:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645412820000|2022-02-21 03:07:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645412830000|2022-02-21 03:07:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645412840000|2022-02-21 03:07:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412850000|2022-02-21 03:07:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645412860000|2022-02-21 03:07:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645412900000|2022-02-21 03:08:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645412940000|2022-02-21 03:09:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645412950000|2022-02-21 03:09:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645413000000|2022-02-21 03:10:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645413010000|2022-02-21 03:10:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645413020000|2022-02-21 03:10:20|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|6
1645413030000|2022-02-21 03:10:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645413040000|2022-02-21 03:10:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645413050000|2022-02-21 03:10:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645413060000|2022-02-21 03:11:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|9
1645413070000|2022-02-21 03:11:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1645413080000|2022-02-21 03:11:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645413090000|2022-02-21 03:11:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1645413100000|2022-02-21 03:11:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1645413110000|2022-02-21 03:11:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645413120000|2022-02-21 03:12:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645413130000|2022-02-21 03:12:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645413140000|2022-02-21 03:12:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413150000|2022-02-21 03:12:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413160000|2022-02-21 03:12:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645413170000|2022-02-21 03:12:50|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|4
1645413200000|2022-02-21 03:13:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645413240000|2022-02-21 03:14:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645413250000|2022-02-21 03:14:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413260000|2022-02-21 03:14:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645413270000|2022-02-21 03:14:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645413280000|2022-02-21 03:14:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1645413290000|2022-02-21 03:14:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645413300000|2022-02-21 03:15:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645413310000|2022-02-21 03:15:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645413350000|2022-02-21 03:15:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1645413370000|2022-02-21 03:16:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645413380000|2022-02-21 03:16:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645413390000|2022-02-21 03:16:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645413400000|2022-02-21 03:16:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1645413420000|2022-02-21 03:17:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645413440000|2022-02-21 03:17:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645413450000|2022-02-21 03:17:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645413470000|2022-02-21 03:17:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645413490000|2022-02-21 03:18:10|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645413500000|2022-02-21 03:18:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645413540000|2022-02-21 03:19:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413560000|2022-02-21 03:19:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645413570000|2022-02-21 03:19:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413580000|2022-02-21 03:19:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|4
1645413600000|2022-02-21 03:20:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645413610000|2022-02-21 03:20:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645413650000|2022-02-21 03:20:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645413660000|2022-02-21 03:21:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645413670000|2022-02-21 03:21:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645413680000|2022-02-21 03:21:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1645413690000|2022-02-21 03:21:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645413700000|2022-02-21 03:21:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645413710000|2022-02-21 03:21:50|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|4
1645413720000|2022-02-21 03:22:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645413730000|2022-02-21 03:22:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645413750000|2022-02-21 03:22:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645413760000|2022-02-21 03:22:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1645413770000|2022-02-21 03:22:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645413780000|2022-02-21 03:23:00|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|4
1645413790000|2022-02-21 03:23:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645413800000|2022-02-21 03:23:20|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1645413810000|2022-02-21 03:23:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645413830000|2022-02-21 03:23:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1645413840000|2022-02-21 03:24:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1645413850000|2022-02-21 03:24:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645413870000|2022-02-21 03:24:30|20|19.8|19.98|19.78|20|19.8|19.98|19.78|3
1645413880000|2022-02-21 03:24:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645413910000|2022-02-21 03:25:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645413920000|2022-02-21 03:25:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645413930000|2022-02-21 03:25:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645413940000|2022-02-21 03:25:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645413950000|2022-02-21 03:25:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645413990000|2022-02-21 03:26:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645414000000|2022-02-21 03:26:40|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|5
1645414010000|2022-02-21 03:26:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645414020000|2022-02-21 03:27:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645414080000|2022-02-21 03:28:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645414090000|2022-02-21 03:28:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645414120000|2022-02-21 03:28:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645414130000|2022-02-21 03:28:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645414160000|2022-02-21 03:29:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645414190000|2022-02-21 03:29:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645414200000|2022-02-21 03:30:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645414210000|2022-02-21 03:30:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645414220000|2022-02-21 03:30:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645414280000|2022-02-21 03:31:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645414290000|2022-02-21 03:31:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645414310000|2022-02-21 03:31:50|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|8
1645414320000|2022-02-21 03:32:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645414380000|2022-02-21 03:33:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|7
1645414390000|2022-02-21 03:33:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645414400000|2022-02-21 03:33:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1645414410000|2022-02-21 03:33:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1645414420000|2022-02-21 03:33:40|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|11
1645414430000|2022-02-21 03:33:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1645414450000|2022-02-21 03:34:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1645414460000|2022-02-21 03:34:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645414470000|2022-02-21 03:34:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645414490000|2022-02-21 03:34:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645414500000|2022-02-21 03:35:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|11
1645414510000|2022-02-21 03:35:10|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|12
1645414520000|2022-02-21 03:35:20|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|12
1645414530000|2022-02-21 03:35:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645414540000|2022-02-21 03:35:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1645414550000|2022-02-21 03:35:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645414560000|2022-02-21 03:36:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|5
1645414590000|2022-02-21 03:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645414600000|2022-02-21 03:36:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645414610000|2022-02-21 03:36:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645414620000|2022-02-21 03:37:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645414630000|2022-02-21 03:37:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645414640000|2022-02-21 03:37:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645414650000|2022-02-21 03:37:30|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|7
1645414660000|2022-02-21 03:37:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645414670000|2022-02-21 03:37:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645414680000|2022-02-21 03:38:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|5
1645414690000|2022-02-21 03:38:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645414720000|2022-02-21 03:38:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645414730000|2022-02-21 03:38:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1645414740000|2022-02-21 03:39:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1645414750000|2022-02-21 03:39:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645414770000|2022-02-21 03:39:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645414800000|2022-02-21 03:40:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645414810000|2022-02-21 03:40:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645414840000|2022-02-21 03:40:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645414870000|2022-02-21 03:41:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645414880000|2022-02-21 03:41:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645414890000|2022-02-21 03:41:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645414900000|2022-02-21 03:41:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645414910000|2022-02-21 03:41:50|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|6
1645414920000|2022-02-21 03:42:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1645414930000|2022-02-21 03:42:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1645414960000|2022-02-21 03:42:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645414970000|2022-02-21 03:42:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1645414980000|2022-02-21 03:43:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|9
1645414990000|2022-02-21 03:43:10|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|5
1645415000000|2022-02-21 03:43:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1645415010000|2022-02-21 03:43:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645415040000|2022-02-21 03:44:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645415050000|2022-02-21 03:44:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645415060000|2022-02-21 03:44:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645415070000|2022-02-21 03:44:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645415080000|2022-02-21 03:44:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645415110000|2022-02-21 03:45:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1645415120000|2022-02-21 03:45:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1645415130000|2022-02-21 03:45:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645415140000|2022-02-21 03:45:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1645415150000|2022-02-21 03:45:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645415160000|2022-02-21 03:46:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415170000|2022-02-21 03:46:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415180000|2022-02-21 03:46:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645415190000|2022-02-21 03:46:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415200000|2022-02-21 03:46:40|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|4
1645415210000|2022-02-21 03:46:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415230000|2022-02-21 03:47:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645415240000|2022-02-21 03:47:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645415290000|2022-02-21 03:48:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645415300000|2022-02-21 03:48:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645415310000|2022-02-21 03:48:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645415330000|2022-02-21 03:48:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645415340000|2022-02-21 03:49:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645415360000|2022-02-21 03:49:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645415370000|2022-02-21 03:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1645415380000|2022-02-21 03:49:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645415400000|2022-02-21 03:50:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645415410000|2022-02-21 03:50:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645415420000|2022-02-21 03:50:20|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|5
1645415430000|2022-02-21 03:50:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1645415440000|2022-02-21 03:50:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1645415450000|2022-02-21 03:50:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1645415460000|2022-02-21 03:51:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|8
1645415480000|2022-02-21 03:51:20|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|10
1645415490000|2022-02-21 03:51:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645415500000|2022-02-21 03:51:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645415550000|2022-02-21 03:52:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645415560000|2022-02-21 03:52:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645415570000|2022-02-21 03:52:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645415580000|2022-02-21 03:53:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645415630000|2022-02-21 03:53:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1645415640000|2022-02-21 03:54:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645415650000|2022-02-21 03:54:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1645415690000|2022-02-21 03:54:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1645415700000|2022-02-21 03:55:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415720000|2022-02-21 03:55:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1645415760000|2022-02-21 03:56:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645415770000|2022-02-21 03:56:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645415780000|2022-02-21 03:56:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415830000|2022-02-21 03:57:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645415840000|2022-02-21 03:57:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645415850000|2022-02-21 03:57:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645415860000|2022-02-21 03:57:40|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|4
1645415870000|2022-02-21 03:57:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1645415880000|2022-02-21 03:58:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645415900000|2022-02-21 03:58:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645415930000|2022-02-21 03:58:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645415940000|2022-02-21 03:59:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645415960000|2022-02-21 03:59:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645415970000|2022-02-21 03:59:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645415990000|2022-02-21 03:59:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645416000000|2022-02-21 04:00:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645416010000|2022-02-21 04:00:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645416020000|2022-02-21 04:00:20|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|4
1645416030000|2022-02-21 04:00:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645416050000|2022-02-21 04:00:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645416080000|2022-02-21 04:01:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645416090000|2022-02-21 04:01:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645416100000|2022-02-21 04:01:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645416120000|2022-02-21 04:02:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645416160000|2022-02-21 04:02:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645416170000|2022-02-21 04:02:50|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|12
1645416180000|2022-02-21 04:03:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|11
1645416190000|2022-02-21 04:03:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1645416210000|2022-02-21 04:03:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645416230000|2022-02-21 04:03:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645416240000|2022-02-21 04:04:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1645416260000|2022-02-21 04:04:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645416270000|2022-02-21 04:04:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645416280000|2022-02-21 04:04:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1645416290000|2022-02-21 04:04:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645416350000|2022-02-21 04:05:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645416370000|2022-02-21 04:06:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645416390000|2022-02-21 04:06:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645416400000|2022-02-21 04:06:40|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1645416410000|2022-02-21 04:06:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645416430000|2022-02-21 04:07:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1645416450000|2022-02-21 04:07:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1645416460000|2022-02-21 04:07:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645416480000|2022-02-21 04:08:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645416490000|2022-02-21 04:08:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645416510000|2022-02-21 04:08:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645416570000|2022-02-21 04:09:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645416590000|2022-02-21 04:09:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645416610000|2022-02-21 04:10:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645416620000|2022-02-21 04:10:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645416650000|2022-02-21 04:10:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645416670000|2022-02-21 04:11:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645416680000|2022-02-21 04:11:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645416690000|2022-02-21 04:11:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645416700000|2022-02-21 04:11:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645416790000|2022-02-21 04:13:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645416810000|2022-02-21 04:13:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645416860000|2022-02-21 04:14:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645416870000|2022-02-21 04:14:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645416880000|2022-02-21 04:14:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645416890000|2022-02-21 04:14:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645416910000|2022-02-21 04:15:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645416920000|2022-02-21 04:15:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645416930000|2022-02-21 04:15:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1645416940000|2022-02-21 04:15:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645416960000|2022-02-21 04:16:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645416970000|2022-02-21 04:16:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645417010000|2022-02-21 04:16:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645417020000|2022-02-21 04:17:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645417040000|2022-02-21 04:17:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645417090000|2022-02-21 04:18:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645417100000|2022-02-21 04:18:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645417110000|2022-02-21 04:18:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645417120000|2022-02-21 04:18:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645417150000|2022-02-21 04:19:10|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|3
1645417220000|2022-02-21 04:20:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645417370000|2022-02-21 04:22:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645417420000|2022-02-21 04:23:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645417560000|2022-02-21 04:26:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645417570000|2022-02-21 04:26:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645417580000|2022-02-21 04:26:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645417600000|2022-02-21 04:26:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645417660000|2022-02-21 04:27:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645417670000|2022-02-21 04:27:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645417680000|2022-02-21 04:28:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645417690000|2022-02-21 04:28:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645417720000|2022-02-21 04:28:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645417750000|2022-02-21 04:29:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1645417800000|2022-02-21 04:30:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645417810000|2022-02-21 04:30:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645417830000|2022-02-21 04:30:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645417860000|2022-02-21 04:31:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645417910000|2022-02-21 04:31:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645417920000|2022-02-21 04:32:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645417930000|2022-02-21 04:32:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645417960000|2022-02-21 04:32:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645417970000|2022-02-21 04:32:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1645417990000|2022-02-21 04:33:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645418030000|2022-02-21 04:33:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645418060000|2022-02-21 04:34:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1645418070000|2022-02-21 04:34:30|19.94|19.74|19.99|19.79|19.99|19.79|19.94|19.74|10
1645418080000|2022-02-21 04:34:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1645418090000|2022-02-21 04:34:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645418100000|2022-02-21 04:35:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645418110000|2022-02-21 04:35:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645418140000|2022-02-21 04:35:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645418150000|2022-02-21 04:35:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645418160000|2022-02-21 04:36:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645418180000|2022-02-21 04:36:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645418190000|2022-02-21 04:36:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645418210000|2022-02-21 04:36:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645418230000|2022-02-21 04:37:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645418240000|2022-02-21 04:37:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645418250000|2022-02-21 04:37:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645418270000|2022-02-21 04:37:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645418280000|2022-02-21 04:38:00|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|8
1645418320000|2022-02-21 04:38:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645418360000|2022-02-21 04:39:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1645418370000|2022-02-21 04:39:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645418390000|2022-02-21 04:39:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645418400000|2022-02-21 04:40:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645418410000|2022-02-21 04:40:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645418420000|2022-02-21 04:40:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645418430000|2022-02-21 04:40:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|14
1645418450000|2022-02-21 04:40:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645418460000|2022-02-21 04:41:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1645418480000|2022-02-21 04:41:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645418500000|2022-02-21 04:41:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645418510000|2022-02-21 04:41:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1645418540000|2022-02-21 04:42:20|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|7
1645418550000|2022-02-21 04:42:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645418560000|2022-02-21 04:42:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645418570000|2022-02-21 04:42:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1645418580000|2022-02-21 04:43:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645418590000|2022-02-21 04:43:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645418600000|2022-02-21 04:43:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645418650000|2022-02-21 04:44:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645418660000|2022-02-21 04:44:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645418670000|2022-02-21 04:44:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645418680000|2022-02-21 04:44:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645418700000|2022-02-21 04:45:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645418710000|2022-02-21 04:45:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645418720000|2022-02-21 04:45:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645418740000|2022-02-21 04:45:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645418750000|2022-02-21 04:45:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645418790000|2022-02-21 04:46:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645418860000|2022-02-21 04:47:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645418870000|2022-02-21 04:47:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645418880000|2022-02-21 04:48:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645418890000|2022-02-21 04:48:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645418900000|2022-02-21 04:48:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645418920000|2022-02-21 04:48:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645418960000|2022-02-21 04:49:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645418970000|2022-02-21 04:49:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645418980000|2022-02-21 04:49:40|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|3
1645418990000|2022-02-21 04:49:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645419000000|2022-02-21 04:50:00|20.05|19.85|20.1|19.9|20.1|19.9|20.04|19.84|11
1645419010000|2022-02-21 04:50:10|20.11|19.91|20.09|19.89|20.11|19.91|20.08|19.88|11
1645419020000|2022-02-21 04:50:20|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|7
1645419030000|2022-02-21 04:50:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645419040000|2022-02-21 04:50:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1645419050000|2022-02-21 04:50:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645419060000|2022-02-21 04:51:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1645419070000|2022-02-21 04:51:10|20.12|19.92|20.11|19.91|20.12|19.92|20.1|19.9|8
1645419080000|2022-02-21 04:51:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1645419090000|2022-02-21 04:51:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645419110000|2022-02-21 04:51:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645419120000|2022-02-21 04:52:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645419130000|2022-02-21 04:52:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645419140000|2022-02-21 04:52:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1645419150000|2022-02-21 04:52:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1645419160000|2022-02-21 04:52:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1645419170000|2022-02-21 04:52:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645419180000|2022-02-21 04:53:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645419190000|2022-02-21 04:53:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645419210000|2022-02-21 04:53:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645419220000|2022-02-21 04:53:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645419240000|2022-02-21 04:54:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1645419250000|2022-02-21 04:54:10|20.18|19.98|20.16|19.96|20.18|19.98|20.16|19.96|3
1645419260000|2022-02-21 04:54:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645419280000|2022-02-21 04:54:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1645419290000|2022-02-21 04:54:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1645419300000|2022-02-21 04:55:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645419310000|2022-02-21 04:55:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1645419320000|2022-02-21 04:55:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1645419340000|2022-02-21 04:55:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1645419350000|2022-02-21 04:55:50|20.17|19.97|20.18|19.98|20.19|19.99|20.17|19.97|4
1645419360000|2022-02-21 04:56:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1645419380000|2022-02-21 04:56:20|20.2|20|20.18|19.98|20.2|20|20.18|19.98|3
1645419390000|2022-02-21 04:56:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1645419400000|2022-02-21 04:56:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1645419410000|2022-02-21 04:56:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1645419420000|2022-02-21 04:57:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1645419430000|2022-02-21 04:57:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1645419440000|2022-02-21 04:57:20|20.18|19.98|20.17|19.97|20.18|19.98|20.15|19.95|6
1645419450000|2022-02-21 04:57:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645419470000|2022-02-21 04:57:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1645419500000|2022-02-21 04:58:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645419510000|2022-02-21 04:58:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1645419580000|2022-02-21 04:59:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1645419590000|2022-02-21 04:59:50|20.17|19.97|20.18|19.98|20.18|19.98|20.16|19.96|6
1645419600000|2022-02-21 05:00:00|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|3
1645419620000|2022-02-21 05:00:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1645419630000|2022-02-21 05:00:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1645419640000|2022-02-21 05:00:40|20.15|19.95|20.11|19.91|20.15|19.95|20.11|19.91|4
1645419650000|2022-02-21 05:00:50|20.12|19.92|20.07|19.87|20.12|19.92|20.07|19.87|15
1645419660000|2022-02-21 05:01:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645419670000|2022-02-21 05:01:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1645419680000|2022-02-21 05:01:20|20.07|19.87|20.06|19.86|20.08|19.88|20.06|19.86|5
1645419690000|2022-02-21 05:01:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645419700000|2022-02-21 05:01:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645419710000|2022-02-21 05:01:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645419720000|2022-02-21 05:02:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645419740000|2022-02-21 05:02:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645419750000|2022-02-21 05:02:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645419770000|2022-02-21 05:02:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645419820000|2022-02-21 05:03:40|20|19.8|19.94|19.74|20|19.8|19.94|19.74|11
1645419830000|2022-02-21 05:03:50|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|8
1645419840000|2022-02-21 05:04:00|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|10
1645419850000|2022-02-21 05:04:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645419860000|2022-02-21 05:04:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645419880000|2022-02-21 05:04:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645419890000|2022-02-21 05:04:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645419920000|2022-02-21 05:05:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645419940000|2022-02-21 05:05:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645419990000|2022-02-21 05:06:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645420030000|2022-02-21 05:07:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645420070000|2022-02-21 05:07:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645420080000|2022-02-21 05:08:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645420090000|2022-02-21 05:08:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645420200000|2022-02-21 05:10:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645420210000|2022-02-21 05:10:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1645420280000|2022-02-21 05:11:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645420320000|2022-02-21 05:12:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645420380000|2022-02-21 05:13:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645420390000|2022-02-21 05:13:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645420440000|2022-02-21 05:14:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645420450000|2022-02-21 05:14:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645420490000|2022-02-21 05:14:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645420510000|2022-02-21 05:15:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645420520000|2022-02-21 05:15:20|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|9
1645420580000|2022-02-21 05:16:20|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1645420590000|2022-02-21 05:16:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645420600000|2022-02-21 05:16:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645420610000|2022-02-21 05:16:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1645420640000|2022-02-21 05:17:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645420650000|2022-02-21 05:17:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645420750000|2022-02-21 05:19:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645420780000|2022-02-21 05:19:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1645420790000|2022-02-21 05:19:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645420850000|2022-02-21 05:20:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645420960000|2022-02-21 05:22:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645420970000|2022-02-21 05:22:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1645420990000|2022-02-21 05:23:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645421040000|2022-02-21 05:24:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1645421110000|2022-02-21 05:25:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645421120000|2022-02-21 05:25:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1645421130000|2022-02-21 05:25:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645421150000|2022-02-21 05:25:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645421160000|2022-02-21 05:26:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645421200000|2022-02-21 05:26:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645421210000|2022-02-21 05:26:50|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|5
1645421250000|2022-02-21 05:27:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645421260000|2022-02-21 05:27:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645421270000|2022-02-21 05:27:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421280000|2022-02-21 05:28:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645421300000|2022-02-21 05:28:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1645421310000|2022-02-21 05:28:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645421330000|2022-02-21 05:28:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421340000|2022-02-21 05:29:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645421370000|2022-02-21 05:29:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645421380000|2022-02-21 05:29:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645421400000|2022-02-21 05:30:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1645421410000|2022-02-21 05:30:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645421430000|2022-02-21 05:30:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645421440000|2022-02-21 05:30:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645421510000|2022-02-21 05:31:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645421520000|2022-02-21 05:32:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645421530000|2022-02-21 05:32:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645421540000|2022-02-21 05:32:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645421630000|2022-02-21 05:33:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645421650000|2022-02-21 05:34:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645421700000|2022-02-21 05:35:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421760000|2022-02-21 05:36:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645421810000|2022-02-21 05:36:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421820000|2022-02-21 05:37:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645421830000|2022-02-21 05:37:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421840000|2022-02-21 05:37:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645421850000|2022-02-21 05:37:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421860000|2022-02-21 05:37:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645421870000|2022-02-21 05:37:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645421900000|2022-02-21 05:38:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645421920000|2022-02-21 05:38:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645421930000|2022-02-21 05:38:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645421940000|2022-02-21 05:39:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645421950000|2022-02-21 05:39:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645421980000|2022-02-21 05:39:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645421990000|2022-02-21 05:39:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645422010000|2022-02-21 05:40:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645422060000|2022-02-21 05:41:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645422090000|2022-02-21 05:41:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645422210000|2022-02-21 05:43:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645422240000|2022-02-21 05:44:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645422260000|2022-02-21 05:44:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645422270000|2022-02-21 05:44:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1645422330000|2022-02-21 05:45:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1645422390000|2022-02-21 05:46:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645422400000|2022-02-21 05:46:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645422410000|2022-02-21 05:46:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1645422420000|2022-02-21 05:47:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645422430000|2022-02-21 05:47:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|10
1645422470000|2022-02-21 05:47:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645422480000|2022-02-21 05:48:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645422540000|2022-02-21 05:49:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645422560000|2022-02-21 05:49:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645422570000|2022-02-21 05:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645422590000|2022-02-21 05:49:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645422600000|2022-02-21 05:50:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1645422610000|2022-02-21 05:50:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645422620000|2022-02-21 05:50:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1645422630000|2022-02-21 05:50:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645422640000|2022-02-21 05:50:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645422670000|2022-02-21 05:51:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645422680000|2022-02-21 05:51:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1645422690000|2022-02-21 05:51:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645422730000|2022-02-21 05:52:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645422770000|2022-02-21 05:52:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645422880000|2022-02-21 05:54:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645422890000|2022-02-21 05:54:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645422910000|2022-02-21 05:55:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645422920000|2022-02-21 05:55:20|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1645422930000|2022-02-21 05:55:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645422960000|2022-02-21 05:56:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645422970000|2022-02-21 05:56:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645423000000|2022-02-21 05:56:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1645423040000|2022-02-21 05:57:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645423050000|2022-02-21 05:57:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645423070000|2022-02-21 05:57:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645423090000|2022-02-21 05:58:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1645423170000|2022-02-21 05:59:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645423210000|2022-02-21 06:00:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645423220000|2022-02-21 06:00:20|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|5
1645423230000|2022-02-21 06:00:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645423240000|2022-02-21 06:00:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645423270000|2022-02-21 06:01:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645423280000|2022-02-21 06:01:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645423300000|2022-02-21 06:01:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645423310000|2022-02-21 06:01:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645423320000|2022-02-21 06:02:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1645423340000|2022-02-21 06:02:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645423360000|2022-02-21 06:02:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1645423370000|2022-02-21 06:02:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645423380000|2022-02-21 06:03:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645423400000|2022-02-21 06:03:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645423420000|2022-02-21 06:03:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1645423430000|2022-02-21 06:03:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1645423440000|2022-02-21 06:04:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1645423450000|2022-02-21 06:04:10|19.84|19.64|19.81|19.61|19.84|19.64|19.81|19.61|5
1645423490000|2022-02-21 06:04:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645423500000|2022-02-21 06:05:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645423510000|2022-02-21 06:05:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1645423560000|2022-02-21 06:06:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645423580000|2022-02-21 06:06:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645423620000|2022-02-21 06:07:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645423680000|2022-02-21 06:08:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645423760000|2022-02-21 06:09:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645423820000|2022-02-21 06:10:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645423830000|2022-02-21 06:10:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645423860000|2022-02-21 06:11:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645423900000|2022-02-21 06:11:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645423910000|2022-02-21 06:11:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645423920000|2022-02-21 06:12:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645423930000|2022-02-21 06:12:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645423990000|2022-02-21 06:13:10|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|3
1645424000000|2022-02-21 06:13:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645424010000|2022-02-21 06:13:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645424030000|2022-02-21 06:13:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645424040000|2022-02-21 06:14:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|8
1645424050000|2022-02-21 06:14:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1645424060000|2022-02-21 06:14:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645424070000|2022-02-21 06:14:30|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|7
1645424100000|2022-02-21 06:15:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645424110000|2022-02-21 06:15:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645424190000|2022-02-21 06:16:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645424200000|2022-02-21 06:16:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645424210000|2022-02-21 06:16:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1645424220000|2022-02-21 06:17:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645424270000|2022-02-21 06:17:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1645424280000|2022-02-21 06:18:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645424290000|2022-02-21 06:18:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645424300000|2022-02-21 06:18:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1645424310000|2022-02-21 06:18:30|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|4
1645424330000|2022-02-21 06:18:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1645424340000|2022-02-21 06:19:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1645424390000|2022-02-21 06:19:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645424480000|2022-02-21 06:21:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1645424520000|2022-02-21 06:22:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1645424530000|2022-02-21 06:22:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1645424640000|2022-02-21 06:24:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1645424680000|2022-02-21 06:24:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1645424790000|2022-02-21 06:26:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1645424800000|2022-02-21 06:26:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1645424810000|2022-02-21 06:26:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645424820000|2022-02-21 06:27:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1645424830000|2022-02-21 06:27:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1645424840000|2022-02-21 06:27:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645424900000|2022-02-21 06:28:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645424910000|2022-02-21 06:28:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645424920000|2022-02-21 06:28:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1645424930000|2022-02-21 06:28:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645425000000|2022-02-21 06:30:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645425010000|2022-02-21 06:30:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1645425020000|2022-02-21 06:30:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645425030000|2022-02-21 06:30:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645425070000|2022-02-21 06:31:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645425080000|2022-02-21 06:31:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645425100000|2022-02-21 06:31:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1645425110000|2022-02-21 06:31:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645425120000|2022-02-21 06:32:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645425130000|2022-02-21 06:32:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1645425140000|2022-02-21 06:32:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1645425160000|2022-02-21 06:32:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645425210000|2022-02-21 06:33:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1645425220000|2022-02-21 06:33:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645425230000|2022-02-21 06:33:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645425240000|2022-02-21 06:34:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645425250000|2022-02-21 06:34:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645425300000|2022-02-21 06:35:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1645425340000|2022-02-21 06:35:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645425360000|2022-02-21 06:36:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645425390000|2022-02-21 06:36:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1645425400000|2022-02-21 06:36:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645425410000|2022-02-21 06:36:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645425420000|2022-02-21 06:37:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645425440000|2022-02-21 06:37:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645425450000|2022-02-21 06:37:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645425500000|2022-02-21 06:38:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645425560000|2022-02-21 06:39:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645425590000|2022-02-21 06:39:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645425600000|2022-02-21 06:40:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645425610000|2022-02-21 06:40:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645425620000|2022-02-21 06:40:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645425630000|2022-02-21 06:40:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|11
1645425640000|2022-02-21 06:40:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645425650000|2022-02-21 06:40:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645425660000|2022-02-21 06:41:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645425680000|2022-02-21 06:41:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645425710000|2022-02-21 06:41:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645425740000|2022-02-21 06:42:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645425750000|2022-02-21 06:42:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645425840000|2022-02-21 06:44:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645425940000|2022-02-21 06:45:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645426030000|2022-02-21 06:47:10|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|5
1645426050000|2022-02-21 06:47:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645426060000|2022-02-21 06:47:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645426070000|2022-02-21 06:47:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645426080000|2022-02-21 06:48:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645426110000|2022-02-21 06:48:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645426140000|2022-02-21 06:49:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645426180000|2022-02-21 06:49:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1645426300000|2022-02-21 06:51:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1645426310000|2022-02-21 06:51:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1645426340000|2022-02-21 06:52:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645426510000|2022-02-21 06:55:10|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|8
1645426530000|2022-02-21 06:55:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645426560000|2022-02-21 06:56:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645426570000|2022-02-21 06:56:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645426580000|2022-02-21 06:56:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645426590000|2022-02-21 06:56:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645426600000|2022-02-21 06:56:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645426670000|2022-02-21 06:57:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1645426700000|2022-02-21 06:58:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645426730000|2022-02-21 06:58:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1645426780000|2022-02-21 06:59:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1645426790000|2022-02-21 06:59:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645426800000|2022-02-21 07:00:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645426820000|2022-02-21 07:00:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645426870000|2022-02-21 07:01:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645426900000|2022-02-21 07:01:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645426910000|2022-02-21 07:01:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1645426920000|2022-02-21 07:02:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645426930000|2022-02-21 07:02:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645426940000|2022-02-21 07:02:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1645426950000|2022-02-21 07:02:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645426960000|2022-02-21 07:02:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645426970000|2022-02-21 07:02:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1645426990000|2022-02-21 07:03:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645427040000|2022-02-21 07:04:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427070000|2022-02-21 07:04:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645427080000|2022-02-21 07:04:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1645427120000|2022-02-21 07:05:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1645427130000|2022-02-21 07:05:30|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1645427140000|2022-02-21 07:05:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645427160000|2022-02-21 07:06:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|11
1645427170000|2022-02-21 07:06:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645427180000|2022-02-21 07:06:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645427190000|2022-02-21 07:06:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1645427200000|2022-02-21 07:06:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645427210000|2022-02-21 07:06:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645427220000|2022-02-21 07:07:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427230000|2022-02-21 07:07:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427240000|2022-02-21 07:07:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645427250000|2022-02-21 07:07:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1645427260000|2022-02-21 07:07:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1645427270000|2022-02-21 07:07:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1645427280000|2022-02-21 07:08:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427290000|2022-02-21 07:08:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1645427300000|2022-02-21 07:08:20|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1645427310000|2022-02-21 07:08:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645427330000|2022-02-21 07:08:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1645427340000|2022-02-21 07:09:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645427350000|2022-02-21 07:09:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427370000|2022-02-21 07:09:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645427380000|2022-02-21 07:09:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645427390000|2022-02-21 07:09:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1645427400000|2022-02-21 07:10:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427410000|2022-02-21 07:10:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427470000|2022-02-21 07:11:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427510000|2022-02-21 07:11:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427640000|2022-02-21 07:14:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645427690000|2022-02-21 07:14:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427700000|2022-02-21 07:15:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1645427710000|2022-02-21 07:15:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645427730000|2022-02-21 07:15:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645427740000|2022-02-21 07:15:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645427760000|2022-02-21 07:16:00|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|6
1645427790000|2022-02-21 07:16:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1645427800000|2022-02-21 07:16:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1645427810000|2022-02-21 07:16:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645427840000|2022-02-21 07:17:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645427850000|2022-02-21 07:17:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645427860000|2022-02-21 07:17:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645427880000|2022-02-21 07:18:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645427890000|2022-02-21 07:18:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645427920000|2022-02-21 07:18:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645427930000|2022-02-21 07:18:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645427940000|2022-02-21 07:19:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645427950000|2022-02-21 07:19:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1645427970000|2022-02-21 07:19:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645427980000|2022-02-21 07:19:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645427990000|2022-02-21 07:19:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645428000000|2022-02-21 07:20:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1645428010000|2022-02-21 07:20:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1645428020000|2022-02-21 07:20:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1645428030000|2022-02-21 07:20:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1645428040000|2022-02-21 07:20:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645428080000|2022-02-21 07:21:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645428130000|2022-02-21 07:22:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1645428180000|2022-02-21 07:23:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645428200000|2022-02-21 07:23:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645428210000|2022-02-21 07:23:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645428240000|2022-02-21 07:24:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645428280000|2022-02-21 07:24:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645428290000|2022-02-21 07:24:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645428310000|2022-02-21 07:25:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1645428340000|2022-02-21 07:25:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1645428350000|2022-02-21 07:25:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645428360000|2022-02-21 07:26:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645428380000|2022-02-21 07:26:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645428400000|2022-02-21 07:26:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645428430000|2022-02-21 07:27:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645428440000|2022-02-21 07:27:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1645428470000|2022-02-21 07:27:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645428500000|2022-02-21 07:28:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645428510000|2022-02-21 07:28:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645428520000|2022-02-21 07:28:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645428530000|2022-02-21 07:28:50|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645428540000|2022-02-21 07:29:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645428560000|2022-02-21 07:29:20|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1645428570000|2022-02-21 07:29:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1645428590000|2022-02-21 07:29:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1645428600000|2022-02-21 07:30:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645428620000|2022-02-21 07:30:20|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1645428630000|2022-02-21 07:30:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645428640000|2022-02-21 07:30:40|20.01|19.81|20.02|19.82|20.02|19.82|20|19.8|4
1645428650000|2022-02-21 07:30:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1645428690000|2022-02-21 07:31:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645428710000|2022-02-21 07:31:50|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|5
1645428720000|2022-02-21 07:32:00|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|6
1645428730000|2022-02-21 07:32:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|8
1645428740000|2022-02-21 07:32:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645428750000|2022-02-21 07:32:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645428760000|2022-02-21 07:32:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645428770000|2022-02-21 07:32:50|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645428780000|2022-02-21 07:33:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1645428810000|2022-02-21 07:33:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645428820000|2022-02-21 07:33:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645428830000|2022-02-21 07:33:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1645428840000|2022-02-21 07:34:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645428850000|2022-02-21 07:34:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645428860000|2022-02-21 07:34:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645428870000|2022-02-21 07:34:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645428880000|2022-02-21 07:34:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645428890000|2022-02-21 07:34:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645428900000|2022-02-21 07:35:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645428910000|2022-02-21 07:35:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645428930000|2022-02-21 07:35:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1645428940000|2022-02-21 07:35:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1645428960000|2022-02-21 07:36:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645428970000|2022-02-21 07:36:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645429020000|2022-02-21 07:37:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|4
1645429050000|2022-02-21 07:37:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645429070000|2022-02-21 07:37:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645429080000|2022-02-21 07:38:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1645429090000|2022-02-21 07:38:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645429120000|2022-02-21 07:38:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1645429130000|2022-02-21 07:38:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645429140000|2022-02-21 07:39:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1645429160000|2022-02-21 07:39:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645429170000|2022-02-21 07:39:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645429180000|2022-02-21 07:39:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1645429200000|2022-02-21 07:40:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645429230000|2022-02-21 07:40:30|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1645429260000|2022-02-21 07:41:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|8
1645429290000|2022-02-21 07:41:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645429310000|2022-02-21 07:41:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1645429320000|2022-02-21 07:42:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1645429330000|2022-02-21 07:42:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1645429340000|2022-02-21 07:42:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645429360000|2022-02-21 07:42:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645429370000|2022-02-21 07:42:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1645429380000|2022-02-21 07:43:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645429390000|2022-02-21 07:43:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645429400000|2022-02-21 07:43:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645429420000|2022-02-21 07:43:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1645429440000|2022-02-21 07:44:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1645429450000|2022-02-21 07:44:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645429470000|2022-02-21 07:44:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645429480000|2022-02-21 07:44:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1645429500000|2022-02-21 07:45:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645429510000|2022-02-21 07:45:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1645429530000|2022-02-21 07:45:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1645429540000|2022-02-21 07:45:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1645429560000|2022-02-21 07:46:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1645429570000|2022-02-21 07:46:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1645429580000|2022-02-21 07:46:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1645429590000|2022-02-21 07:46:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1645429600000|2022-02-21 07:46:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1645429610000|2022-02-21 07:46:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645429630000|2022-02-21 07:47:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645429640000|2022-02-21 07:47:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645429660000|2022-02-21 07:47:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645429670000|2022-02-21 07:47:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645429690000|2022-02-21 07:48:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645429700000|2022-02-21 07:48:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1645429710000|2022-02-21 07:48:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645429720000|2022-02-21 07:48:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1645429730000|2022-02-21 07:48:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645429740000|2022-02-21 07:49:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645429750000|2022-02-21 07:49:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645429760000|2022-02-21 07:49:20|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|4
1645429770000|2022-02-21 07:49:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645429780000|2022-02-21 07:49:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645429790000|2022-02-21 07:49:50|20.09|19.89|20.07|19.87|20.09|19.89|20.07|19.87|5
1645429800000|2022-02-21 07:50:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1645429820000|2022-02-21 07:50:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645429830000|2022-02-21 07:50:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1645429850000|2022-02-21 07:50:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645429900000|2022-02-21 07:51:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645429910000|2022-02-21 07:51:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645429920000|2022-02-21 07:52:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|8
1645429930000|2022-02-21 07:52:10|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|9
1645429940000|2022-02-21 07:52:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1645429980000|2022-02-21 07:53:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1645429990000|2022-02-21 07:53:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645430000000|2022-02-21 07:53:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645430010000|2022-02-21 07:53:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1645430040000|2022-02-21 07:54:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645430050000|2022-02-21 07:54:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1645430060000|2022-02-21 07:54:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1645430070000|2022-02-21 07:54:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1645430090000|2022-02-21 07:54:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1645430100000|2022-02-21 07:55:00|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|6
1645430110000|2022-02-21 07:55:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645430120000|2022-02-21 07:55:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645430150000|2022-02-21 07:55:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645430160000|2022-02-21 07:56:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1645430170000|2022-02-21 07:56:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1645430180000|2022-02-21 07:56:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645430200000|2022-02-21 07:56:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645430210000|2022-02-21 07:56:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|8
1645430220000|2022-02-21 07:57:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1645430230000|2022-02-21 07:57:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645430270000|2022-02-21 07:57:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645430280000|2022-02-21 07:58:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1645430290000|2022-02-21 07:58:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1645430330000|2022-02-21 07:58:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645430340000|2022-02-21 07:59:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645430350000|2022-02-21 07:59:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645430360000|2022-02-21 07:59:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645430390000|2022-02-21 07:59:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645430410000|2022-02-21 08:00:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1645430420000|2022-02-21 08:00:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645430450000|2022-02-21 08:00:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645430460000|2022-02-21 08:01:00|20.09|19.89|20.08|19.88|20.1|19.9|20.08|19.88|8
1645430470000|2022-02-21 08:01:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645430480000|2022-02-21 08:01:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645430490000|2022-02-21 08:01:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645430520000|2022-02-21 08:02:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1645430530000|2022-02-21 08:02:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645430560000|2022-02-21 08:02:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645430580000|2022-02-21 08:03:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1645430590000|2022-02-21 08:03:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645430600000|2022-02-21 08:03:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1645430620000|2022-02-21 08:03:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645430630000|2022-02-21 08:03:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645430670000|2022-02-21 08:04:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645430720000|2022-02-21 08:05:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645430730000|2022-02-21 08:05:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1645430790000|2022-02-21 08:06:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1645430800000|2022-02-21 08:06:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1645430810000|2022-02-21 08:06:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|13
1645430820000|2022-02-21 08:07:00|20.15|19.95|20.12|19.92|20.15|19.95|20.12|19.92|6
1645430830000|2022-02-21 08:07:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1645430840000|2022-02-21 08:07:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1645430850000|2022-02-21 08:07:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645430890000|2022-02-21 08:08:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645430900000|2022-02-21 08:08:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1645430920000|2022-02-21 08:08:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645430950000|2022-02-21 08:09:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645430980000|2022-02-21 08:09:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1645431000000|2022-02-21 08:10:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645431030000|2022-02-21 08:10:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1645431040000|2022-02-21 08:10:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1645431070000|2022-02-21 08:11:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645431080000|2022-02-21 08:11:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1645431090000|2022-02-21 08:11:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645431100000|2022-02-21 08:11:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645431110000|2022-02-21 08:11:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645431120000|2022-02-21 08:12:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645431130000|2022-02-21 08:12:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1645431140000|2022-02-21 08:12:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1645431150000|2022-02-21 08:12:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1645431160000|2022-02-21 08:12:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645431170000|2022-02-21 08:12:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1645431200000|2022-02-21 08:13:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645431210000|2022-02-21 08:13:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1645431250000|2022-02-21 08:14:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1645431260000|2022-02-21 08:14:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645431300000|2022-02-21 08:15:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1645431310000|2022-02-21 08:15:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1645431360000|2022-02-21 08:16:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1645431370000|2022-02-21 08:16:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1645431380000|2022-02-21 08:16:20|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1645431390000|2022-02-21 08:16:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645431400000|2022-02-21 08:16:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1645431410000|2022-02-21 08:16:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645431420000|2022-02-21 08:17:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1645431430000|2022-02-21 08:17:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645431440000|2022-02-21 08:17:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|8
1645431450000|2022-02-21 08:17:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645431460000|2022-02-21 08:17:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645431480000|2022-02-21 08:18:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1645431500000|2022-02-21 08:18:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645431510000|2022-02-21 08:18:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1645431530000|2022-02-21 08:18:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1645431550000|2022-02-21 08:19:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1645431560000|2022-02-21 08:19:20|20.09|19.89|20.08|19.88|20.09|19.89|20.07|19.87|6
1645431570000|2022-02-21 08:19:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1645431590000|2022-02-21 08:19:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645431600000|2022-02-21 08:20:00|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1645431630000|2022-02-21 08:20:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1645431640000|2022-02-21 08:20:40|20.08|19.88|20.06|19.86|20.09|19.89|20.06|19.86|7
1645431650000|2022-02-21 08:20:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1645431670000|2022-02-21 08:21:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1645431700000|2022-02-21 08:21:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645431710000|2022-02-21 08:21:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1645431750000|2022-02-21 08:22:30|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|4
1645431770000|2022-02-21 08:22:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1645431780000|2022-02-21 08:23:00|20.05|19.85|20.04|19.84|20.06|19.86|20.04|19.84|4
1645431790000|2022-02-21 08:23:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645431810000|2022-02-21 08:23:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645431840000|2022-02-21 08:24:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645431850000|2022-02-21 08:24:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645431870000|2022-02-21 08:24:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645431890000|2022-02-21 08:24:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1645431910000|2022-02-21 08:25:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645431920000|2022-02-21 08:25:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645431940000|2022-02-21 08:25:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645431970000|2022-02-21 08:26:10|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|6
1645432000000|2022-02-21 08:26:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645432020000|2022-02-21 08:27:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645432040000|2022-02-21 08:27:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645432050000|2022-02-21 08:27:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645432090000|2022-02-21 08:28:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645432100000|2022-02-21 08:28:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1645432140000|2022-02-21 08:29:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1645432150000|2022-02-21 08:29:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645432210000|2022-02-21 08:30:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1645432240000|2022-02-21 08:30:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645432250000|2022-02-21 08:30:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645432260000|2022-02-21 08:31:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1645432270000|2022-02-21 08:31:10|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|8
1645432350000|2022-02-21 08:32:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1645432370000|2022-02-21 08:32:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1645432380000|2022-02-21 08:33:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1645432390000|2022-02-21 08:33:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1645432440000|2022-02-21 08:34:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1645432480000|2022-02-21 08:34:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1645432500000|2022-02-21 08:35:00|20.05|19.85|20.02|19.82|20.05|19.85|20.01|19.81|14
1645432510000|2022-02-21 08:35:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645432520000|2022-02-21 08:35:20|20|19.8|19.97|19.77|20|19.8|19.97|19.77|10
1645432530000|2022-02-21 08:35:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|11
1645432540000|2022-02-21 08:35:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1645432550000|2022-02-21 08:35:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645432560000|2022-02-21 08:36:00|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|5
1645432570000|2022-02-21 08:36:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645432580000|2022-02-21 08:36:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645432600000|2022-02-21 08:36:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645432610000|2022-02-21 08:36:50|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|8
1645432620000|2022-02-21 08:37:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645432630000|2022-02-21 08:37:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645432660000|2022-02-21 08:37:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1645432670000|2022-02-21 08:37:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1645432680000|2022-02-21 08:38:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1645432690000|2022-02-21 08:38:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645432710000|2022-02-21 08:38:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645432720000|2022-02-21 08:38:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645432740000|2022-02-21 08:39:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645432750000|2022-02-21 08:39:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645432770000|2022-02-21 08:39:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645432780000|2022-02-21 08:39:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645432800000|2022-02-21 08:40:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645432830000|2022-02-21 08:40:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645432840000|2022-02-21 08:40:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645432890000|2022-02-21 08:41:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645432910000|2022-02-21 08:41:50|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1645432920000|2022-02-21 08:42:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645432960000|2022-02-21 08:42:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645432990000|2022-02-21 08:43:10|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|4
1645433010000|2022-02-21 08:43:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645433020000|2022-02-21 08:43:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645433040000|2022-02-21 08:44:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645433060000|2022-02-21 08:44:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645433100000|2022-02-21 08:45:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1645433120000|2022-02-21 08:45:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645433130000|2022-02-21 08:45:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1645433140000|2022-02-21 08:45:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645433160000|2022-02-21 08:46:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645433190000|2022-02-21 08:46:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1645433200000|2022-02-21 08:46:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645433220000|2022-02-21 08:47:00|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1645433230000|2022-02-21 08:47:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1645433270000|2022-02-21 08:47:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645433280000|2022-02-21 08:48:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1645433290000|2022-02-21 08:48:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645433300000|2022-02-21 08:48:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1645433310000|2022-02-21 08:48:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645433320000|2022-02-21 08:48:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1645433330000|2022-02-21 08:48:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1645433340000|2022-02-21 08:49:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433350000|2022-02-21 08:49:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1645433380000|2022-02-21 08:49:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645433390000|2022-02-21 08:49:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645433430000|2022-02-21 08:50:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433450000|2022-02-21 08:50:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1645433460000|2022-02-21 08:51:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645433470000|2022-02-21 08:51:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433490000|2022-02-21 08:51:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645433520000|2022-02-21 08:52:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645433590000|2022-02-21 08:53:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645433610000|2022-02-21 08:53:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645433640000|2022-02-21 08:54:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645433650000|2022-02-21 08:54:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1645433670000|2022-02-21 08:54:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645433680000|2022-02-21 08:54:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1645433690000|2022-02-21 08:54:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433710000|2022-02-21 08:55:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1645433720000|2022-02-21 08:55:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645433740000|2022-02-21 08:55:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433750000|2022-02-21 08:55:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1645433770000|2022-02-21 08:56:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645433780000|2022-02-21 08:56:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645433790000|2022-02-21 08:56:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1645433800000|2022-02-21 08:56:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645433820000|2022-02-21 08:57:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1645433830000|2022-02-21 08:57:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1645433860000|2022-02-21 08:57:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1645433890000|2022-02-21 08:58:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645433900000|2022-02-21 08:58:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645433910000|2022-02-21 08:58:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645433920000|2022-02-21 08:58:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645433980000|2022-02-21 08:59:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645433990000|2022-02-21 08:59:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1645434010000|2022-02-21 09:00:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1645434020000|2022-02-21 09:00:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434030000|2022-02-21 09:00:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645434040000|2022-02-21 09:00:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645434050000|2022-02-21 09:00:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1645434060000|2022-02-21 09:01:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645434080000|2022-02-21 09:01:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645434090000|2022-02-21 09:01:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645434100000|2022-02-21 09:01:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1645434110000|2022-02-21 09:01:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1645434120000|2022-02-21 09:02:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434130000|2022-02-21 09:02:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645434140000|2022-02-21 09:02:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645434170000|2022-02-21 09:02:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645434200000|2022-02-21 09:03:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1645434210000|2022-02-21 09:03:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645434240000|2022-02-21 09:04:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1645434250000|2022-02-21 09:04:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1645434270000|2022-02-21 09:04:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1645434300000|2022-02-21 09:05:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645434330000|2022-02-21 09:05:30|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1645434340000|2022-02-21 09:05:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1645434350000|2022-02-21 09:05:50|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|7
1645434360000|2022-02-21 09:06:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1645434380000|2022-02-21 09:06:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645434400000|2022-02-21 09:06:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1645434410000|2022-02-21 09:06:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1645434420000|2022-02-21 09:07:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645434430000|2022-02-21 09:07:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1645434440000|2022-02-21 09:07:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645434460000|2022-02-21 09:07:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645434480000|2022-02-21 09:08:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645434490000|2022-02-21 09:08:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645434500000|2022-02-21 09:08:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1645434540000|2022-02-21 09:09:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1645434550000|2022-02-21 09:09:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1645434600000|2022-02-21 09:10:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1645434610000|2022-02-21 09:10:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1645434630000|2022-02-21 09:10:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645434640000|2022-02-21 09:10:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1645434650000|2022-02-21 09:10:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1645434660000|2022-02-21 09:11:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645434680000|2022-02-21 09:11:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1645434720000|2022-02-21 09:12:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1645434780000|2022-02-21 09:13:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1645434800000|2022-02-21 09:13:20|19.89|19.69|19.93|19.73|19.93|19.73|19.88|19.68|12
1645434810000|2022-02-21 09:13:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645434820000|2022-02-21 09:13:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1645434840000|2022-02-21 09:14:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434870000|2022-02-21 09:14:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1645434900000|2022-02-21 09:15:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434910000|2022-02-21 09:15:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645434920000|2022-02-21 09:15:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434940000|2022-02-21 09:15:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645434950000|2022-02-21 09:15:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645434960000|2022-02-21 09:16:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1645434980000|2022-02-21 09:16:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645434990000|2022-02-21 09:16:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645435040000|2022-02-21 09:17:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645435050000|2022-02-21 09:17:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645435060000|2022-02-21 09:17:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1645435070000|2022-02-21 09:17:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645435080000|2022-02-21 09:18:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1645435090000|2022-02-21 09:18:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645435100000|2022-02-21 09:18:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1645435110000|2022-02-21 09:18:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1645435140000|2022-02-21 09:19:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645435170000|2022-02-21 09:19:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1645435180000|2022-02-21 09:19:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645435190000|2022-02-21 09:19:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645435200000|2022-02-21 09:20:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645435210000|2022-02-21 09:20:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1645435220000|2022-02-21 09:20:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1645435230000|2022-02-21 09:20:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1645435260000|2022-02-21 09:21:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645435270000|2022-02-21 09:21:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1645435300000|2022-02-21 09:21:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1645435310000|2022-02-21 09:21:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645435320000|2022-02-21 09:22:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1645435330000|2022-02-21 09:22:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1645435450000|2022-02-21 09:24:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1645435460000|2022-02-21 09:24:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645435490000|2022-02-21 09:24:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1645435500000|2022-02-21 09:25:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1645435510000|2022-02-21 09:25:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1645435520000|2022-02-21 09:25:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1645435590000|2022-02-21 09:26:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1645435600000|2022-02-21 09:26:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1645435650000|2022-02-21 09:27:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1645435660000|2022-02-21 09:27:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1645435670000|2022-02-21 09:27:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1645435680000|2022-02-21 09:28:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1645435690000|2022-02-21 09:28:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645435700000|2022-02-21 09:28:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645435740000|2022-02-21 09:29:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645435750000|2022-02-21 09:29:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645435770000|2022-02-21 09:29:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645435800000|2022-02-21 09:30:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645435810000|2022-02-21 09:30:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1645435830000|2022-02-21 09:30:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1645435890000|2022-02-21 09:31:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645435900000|2022-02-21 09:31:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645435910000|2022-02-21 09:31:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1645435930000|2022-02-21 09:32:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1645435950000|2022-02-21 09:32:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1645435960000|2022-02-21 09:32:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1645436020000|2022-02-21 09:33:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645436030000|2022-02-21 09:33:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1645436040000|2022-02-21 09:34:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645436050000|2022-02-21 09:34:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1645436140000|2022-02-21 09:35:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645436160000|2022-02-21 09:36:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1645436190000|2022-02-21 09:36:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1645436220000|2022-02-21 09:37:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1645436290000|2022-02-21 09:38:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1645436300000|2022-02-21 09:38:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1645436330000|2022-02-21 09:38:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436340000|2022-02-21 09:39:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645436360000|2022-02-21 09:39:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436380000|2022-02-21 09:39:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645436400000|2022-02-21 09:40:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436410000|2022-02-21 09:40:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645436430000|2022-02-21 09:40:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436440000|2022-02-21 09:40:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1645436450000|2022-02-21 09:40:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436460000|2022-02-21 09:41:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1645436480000|2022-02-21 09:41:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645436490000|2022-02-21 09:41:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1645436520000|2022-02-21 09:42:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1645436530000|2022-02-21 09:42:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1645436540000|2022-02-21 09:42:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1645436580000|2022-02-21 09:43:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1645436590000|2022-02-21 09:43:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1645436610000|2022-02-21 09:43:30|20.02|19.82|20.1|19.9|20.1|19.9|20.01|19.81|5
1645436620000|2022-02-21 09:43:40|20.09|19.89|20.11|19.91|20.12|19.92|20.09|19.89|9
1645436630000|2022-02-21 09:43:50|20.12|19.92|20.12|19.92|20.13|19.93|20.11|19.91|7
1645436640000|2022-02-21 09:44:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1645436650000|2022-02-21 09:44:10|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|3
1645436680000|2022-02-21 09:44:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1645436700000|2022-02-21 09:45:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1645436730000|2022-02-21 09:45:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1645436760000|2022-02-21 09:46:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1645436830000|2022-02-21 09:47:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|11
1645436860000|2022-02-21 09:47:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1645436880000|2022-02-21 09:48:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645436910000|2022-02-21 09:48:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1645436920000|2022-02-21 09:48:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645436930000|2022-02-21 09:48:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1645436940000|2022-02-21 09:49:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|7
1645436950000|2022-02-21 09:49:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1645436960000|2022-02-21 09:49:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1645437030000|2022-02-21 09:50:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1645437050000|2022-02-21 09:50:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1645437060000|2022-02-21 09:51:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1645437080000|2022-02-21 09:51:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1645437120000|2022-02-21 09:52:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1645437140000|2022-02-21 09:52:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|6
1645437240000|2022-02-21 09:54:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1645437270000|2022-02-21 09:54:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1645437310000|2022-02-21 09:55:10|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|4
1645437320000|2022-02-21 09:55:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1645437340000|2022-02-21 09:55:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1645437360000|2022-02-21 09:56:00|20.04|19.84|19.86|19.66|20.04|19.84|19.86|19.66|11
1645437370000|2022-02-21 09:56:10|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|11
1645437380000|2022-02-21 09:56:20|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|3
1645437390000|2022-02-21 09:56:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1645437400000|2022-02-21 09:56:40|19.81|19.61|19.78|19.58|19.81|19.61|19.78|19.58|5
1645437410000|2022-02-21 09:56:50|19.79|19.59|19.77|19.57|19.79|19.59|19.76|19.56|6
1645437420000|2022-02-21 09:57:00|19.76|19.56|19.75|19.55|19.78|19.58|19.75|19.55|10
1645437430000|2022-02-21 09:57:10|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|8
1645437440000|2022-02-21 09:57:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645437450000|2022-02-21 09:57:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1645437460000|2022-02-21 09:57:40|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|5
1645437470000|2022-02-21 09:57:50|19.75|19.55|19.77|19.57|19.78|19.58|19.75|19.55|7
1645437480000|2022-02-21 09:58:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645437490000|2022-02-21 09:58:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645437500000|2022-02-21 09:58:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645437510000|2022-02-21 09:58:30|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645437520000|2022-02-21 09:58:40|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1645437530000|2022-02-21 09:58:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1645437540000|2022-02-21 09:59:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1645437550000|2022-02-21 09:59:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645437560000|2022-02-21 09:59:20|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1645437570000|2022-02-21 09:59:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1645437580000|2022-02-21 09:59:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645437600000|2022-02-21 10:00:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1645437610000|2022-02-21 10:00:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1645437620000|2022-02-21 10:00:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645437630000|2022-02-21 10:00:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645437640000|2022-02-21 10:00:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645437650000|2022-02-21 10:00:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1645437670000|2022-02-21 10:01:10|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1645437680000|2022-02-21 10:01:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1645437690000|2022-02-21 10:01:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645437700000|2022-02-21 10:01:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645437710000|2022-02-21 10:01:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1645437720000|2022-02-21 10:02:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1645437730000|2022-02-21 10:02:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1645437760000|2022-02-21 10:02:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645437770000|2022-02-21 10:02:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645437780000|2022-02-21 10:03:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1645437790000|2022-02-21 10:03:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645437810000|2022-02-21 10:03:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1645437830000|2022-02-21 10:03:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1645437850000|2022-02-21 10:04:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645437860000|2022-02-21 10:04:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1645437880000|2022-02-21 10:04:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1645437890000|2022-02-21 10:04:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645437900000|2022-02-21 10:05:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645437920000|2022-02-21 10:05:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1645437950000|2022-02-21 10:05:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645437960000|2022-02-21 10:06:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1645437970000|2022-02-21 10:06:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1645437980000|2022-02-21 10:06:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1645437990000|2022-02-21 10:06:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1645438000000|2022-02-21 10:06:40|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|7
1645438010000|2022-02-21 10:06:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645438020000|2022-02-21 10:07:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1645438030000|2022-02-21 10:07:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645438070000|2022-02-21 10:07:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645438110000|2022-02-21 10:08:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645438120000|2022-02-21 10:08:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1645438130000|2022-02-21 10:08:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645438140000|2022-02-21 10:09:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645438190000|2022-02-21 10:09:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1645438220000|2022-02-21 10:10:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1645438250000|2022-02-21 10:10:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1645438260000|2022-02-21 10:11:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1645438270000|2022-02-21 10:11:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1645438280000|2022-02-21 10:11:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1645438290000|2022-02-21 10:11:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645438300000|2022-02-21 10:11:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1645438360000|2022-02-21 10:12:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1645438370000|2022-02-21 10:12:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1645438390000|2022-02-21 10:13:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1645438410000|2022-02-21 10:13:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1645438420000|2022-02-21 10:13:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645438440000|2022-02-21 10:14:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645438450000|2022-02-21 10:14:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645438490000|2022-02-21 10:14:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1645438500000|2022-02-21 10:15:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645438510000|2022-02-21 10:15:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1645438520000|2022-02-21 10:15:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1645438530000|2022-02-21 10:15:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1645438540000|2022-02-21 10:15:40|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|5
1645438550000|2022-02-21 10:15:50|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|11
1645438560000|2022-02-21 10:16:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1645438570000|2022-02-21 10:16:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645438580000|2022-02-21 10:16:20|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|10
1645438590000|2022-02-21 10:16:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1645438600000|2022-02-21 10:16:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1645438610000|2022-02-21 10:16:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1645438620000|2022-02-21 10:17:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1645438650000|2022-02-21 10:17:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1645438660000|2022-02-21 10:17:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645438670000|2022-02-21 10:17:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1645438690000|2022-02-21 10:18:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1645438700000|2022-02-21 10:18:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1645438730000|2022-02-21 10:18:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645438740000|2022-02-21 10:19:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1645438750000|2022-02-21 10:19:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1645438790000|2022-02-21 10:19:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645438800000|2022-02-21 10:20:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1645438810000|2022-02-21 10:20:10|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|8
1645438830000|2022-02-21 10:20:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1645438850000|2022-02-21 10:20:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1645438860000|2022-02-21 10:21:00|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|3
1645438870000|2022-02-21 10:21:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1645438890000|2022-02-21 10:21:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1645438900000|2022-02-21 10:21:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645438910000|2022-02-21 10:21:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1645438930000|2022-02-21 10:22:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1645438940000|2022-02-21 10:22:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1645438950000|2022-02-21 10:22:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1645438960000|2022-02-21 10:22:40|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|8
1645438970000|2022-02-21 10:22:50|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|7
1645438980000|2022-02-21 10:23:00|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|8
1645438990000|2022-02-21 10:23:10|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1645439000000|2022-02-21 10:23:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1645439010000|2022-02-21 10:23:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645439020000|2022-02-21 10:23:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645439030000|2022-02-21 10:23:50|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|8
1645439040000|2022-02-21 10:24:00|19.65|19.45|19.62|19.42|19.66|19.46|19.62|19.42|12
1645439050000|2022-02-21 10:24:10|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|6
1645439060000|2022-02-21 10:24:20|19.65|19.45|19.61|19.41|19.65|19.45|19.61|19.41|9
1645439070000|2022-02-21 10:24:30|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|4
1645439080000|2022-02-21 10:24:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1645439090000|2022-02-21 10:24:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1645439100000|2022-02-21 10:25:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645439110000|2022-02-21 10:25:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645439130000|2022-02-21 10:25:30|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|3
1645439140000|2022-02-21 10:25:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645439150000|2022-02-21 10:25:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645439160000|2022-02-21 10:26:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1645439170000|2022-02-21 10:26:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645439180000|2022-02-21 10:26:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645439190000|2022-02-21 10:26:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645439200000|2022-02-21 10:26:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645439220000|2022-02-21 10:27:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645439230000|2022-02-21 10:27:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645439240000|2022-02-21 10:27:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645439250000|2022-02-21 10:27:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645439260000|2022-02-21 10:27:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645439270000|2022-02-21 10:27:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1645439280000|2022-02-21 10:28:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645439290000|2022-02-21 10:28:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1645439320000|2022-02-21 10:28:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1645439350000|2022-02-21 10:29:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1645439360000|2022-02-21 10:29:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1645439370000|2022-02-21 10:29:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645439380000|2022-02-21 10:29:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645439390000|2022-02-21 10:29:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645439400000|2022-02-21 10:30:00|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|7
1645439410000|2022-02-21 10:30:10|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|7
1645439420000|2022-02-21 10:30:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1645439430000|2022-02-21 10:30:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1645439440000|2022-02-21 10:30:40|19.65|19.45|19.63|19.43|19.66|19.46|19.63|19.43|7
1645439450000|2022-02-21 10:30:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645439470000|2022-02-21 10:31:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645439480000|2022-02-21 10:31:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645439490000|2022-02-21 10:31:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645439520000|2022-02-21 10:32:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645439530000|2022-02-21 10:32:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645439550000|2022-02-21 10:32:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645439560000|2022-02-21 10:32:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645439570000|2022-02-21 10:32:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645439580000|2022-02-21 10:33:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645439600000|2022-02-21 10:33:20|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|5
1645439610000|2022-02-21 10:33:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645439620000|2022-02-21 10:33:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1645439630000|2022-02-21 10:33:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645439640000|2022-02-21 10:34:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645439650000|2022-02-21 10:34:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645439670000|2022-02-21 10:34:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645439690000|2022-02-21 10:34:50|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|6
1645439700000|2022-02-21 10:35:00|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|5
1645439720000|2022-02-21 10:35:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1645439770000|2022-02-21 10:36:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1645439790000|2022-02-21 10:36:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645439810000|2022-02-21 10:36:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645439820000|2022-02-21 10:37:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645439830000|2022-02-21 10:37:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645439850000|2022-02-21 10:37:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645439860000|2022-02-21 10:37:40|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|6
1645439870000|2022-02-21 10:37:50|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|6
1645439880000|2022-02-21 10:38:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1645439890000|2022-02-21 10:38:10|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|10
1645439900000|2022-02-21 10:38:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1645439910000|2022-02-21 10:38:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645439930000|2022-02-21 10:38:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645439940000|2022-02-21 10:39:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645439950000|2022-02-21 10:39:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645439960000|2022-02-21 10:39:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|9
1645439970000|2022-02-21 10:39:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1645439990000|2022-02-21 10:39:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1645440000000|2022-02-21 10:40:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645440020000|2022-02-21 10:40:20|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|10
1645440030000|2022-02-21 10:40:30|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|16
1645440040000|2022-02-21 10:40:40|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|9
1645440050000|2022-02-21 10:40:50|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|9
1645440060000|2022-02-21 10:41:00|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|8
1645440070000|2022-02-21 10:41:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645440080000|2022-02-21 10:41:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645440090000|2022-02-21 10:41:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645440100000|2022-02-21 10:41:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645440110000|2022-02-21 10:41:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1645440120000|2022-02-21 10:42:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645440140000|2022-02-21 10:42:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645440150000|2022-02-21 10:42:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|12
1645440160000|2022-02-21 10:42:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645440170000|2022-02-21 10:42:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645440190000|2022-02-21 10:43:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1645440210000|2022-02-21 10:43:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645440220000|2022-02-21 10:43:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645440230000|2022-02-21 10:43:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645440240000|2022-02-21 10:44:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1645440250000|2022-02-21 10:44:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645440290000|2022-02-21 10:44:50|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|9
1645440300000|2022-02-21 10:45:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645440320000|2022-02-21 10:45:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645440330000|2022-02-21 10:45:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645440340000|2022-02-21 10:45:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645440350000|2022-02-21 10:45:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645440360000|2022-02-21 10:46:00|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1645440370000|2022-02-21 10:46:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1645440380000|2022-02-21 10:46:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645440390000|2022-02-21 10:46:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1645440410000|2022-02-21 10:46:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645440420000|2022-02-21 10:47:00|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|11
1645440430000|2022-02-21 10:47:10|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|6
1645440440000|2022-02-21 10:47:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1645440450000|2022-02-21 10:47:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645440460000|2022-02-21 10:47:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1645440470000|2022-02-21 10:47:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645440480000|2022-02-21 10:48:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645440490000|2022-02-21 10:48:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645440500000|2022-02-21 10:48:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645440510000|2022-02-21 10:48:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645440520000|2022-02-21 10:48:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645440530000|2022-02-21 10:48:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1645440540000|2022-02-21 10:49:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|10
1645440550000|2022-02-21 10:49:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440560000|2022-02-21 10:49:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1645440570000|2022-02-21 10:49:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440590000|2022-02-21 10:49:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645440600000|2022-02-21 10:50:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645440610000|2022-02-21 10:50:10|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|4
1645440620000|2022-02-21 10:50:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645440630000|2022-02-21 10:50:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|12
1645440640000|2022-02-21 10:50:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645440670000|2022-02-21 10:51:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440680000|2022-02-21 10:51:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645440700000|2022-02-21 10:51:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645440710000|2022-02-21 10:51:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1645440720000|2022-02-21 10:52:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1645440730000|2022-02-21 10:52:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|11
1645440740000|2022-02-21 10:52:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1645440750000|2022-02-21 10:52:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1645440790000|2022-02-21 10:53:10|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|6
1645440810000|2022-02-21 10:53:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440820000|2022-02-21 10:53:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645440830000|2022-02-21 10:53:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645440840000|2022-02-21 10:54:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645440850000|2022-02-21 10:54:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1645440860000|2022-02-21 10:54:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1645440870000|2022-02-21 10:54:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1645440880000|2022-02-21 10:54:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645440890000|2022-02-21 10:54:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645440900000|2022-02-21 10:55:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645440910000|2022-02-21 10:55:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645440920000|2022-02-21 10:55:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645440940000|2022-02-21 10:55:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440950000|2022-02-21 10:55:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645440960000|2022-02-21 10:56:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645440970000|2022-02-21 10:56:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645440980000|2022-02-21 10:56:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645441000000|2022-02-21 10:56:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645441010000|2022-02-21 10:56:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645441030000|2022-02-21 10:57:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645441060000|2022-02-21 10:57:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645441070000|2022-02-21 10:57:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645441080000|2022-02-21 10:58:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645441090000|2022-02-21 10:58:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645441100000|2022-02-21 10:58:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645441110000|2022-02-21 10:58:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645441120000|2022-02-21 10:58:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645441130000|2022-02-21 10:58:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645441140000|2022-02-21 10:59:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645441150000|2022-02-21 10:59:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645441160000|2022-02-21 10:59:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1645441170000|2022-02-21 10:59:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1645441190000|2022-02-21 10:59:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645441200000|2022-02-21 11:00:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645441210000|2022-02-21 11:00:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645441220000|2022-02-21 11:00:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645441230000|2022-02-21 11:00:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645441240000|2022-02-21 11:00:40|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|4
1645441250000|2022-02-21 11:00:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645441270000|2022-02-21 11:01:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645441280000|2022-02-21 11:01:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1645441290000|2022-02-21 11:01:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1645441300000|2022-02-21 11:01:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645441310000|2022-02-21 11:01:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645441340000|2022-02-21 11:02:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645441360000|2022-02-21 11:02:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645441410000|2022-02-21 11:03:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645441420000|2022-02-21 11:03:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645441430000|2022-02-21 11:03:50|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|4
1645441440000|2022-02-21 11:04:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1645441470000|2022-02-21 11:04:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645441480000|2022-02-21 11:04:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645441500000|2022-02-21 11:05:00|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|6
1645441520000|2022-02-21 11:05:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645441530000|2022-02-21 11:05:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645441540000|2022-02-21 11:05:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|10
1645441550000|2022-02-21 11:05:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645441560000|2022-02-21 11:06:00|19.59|19.39|19.57|19.37|19.59|19.39|19.57|19.37|3
1645441570000|2022-02-21 11:06:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645441600000|2022-02-21 11:06:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645441610000|2022-02-21 11:06:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645441620000|2022-02-21 11:07:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|9
1645441680000|2022-02-21 11:08:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645441690000|2022-02-21 11:08:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645441700000|2022-02-21 11:08:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645441710000|2022-02-21 11:08:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645441730000|2022-02-21 11:08:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645441740000|2022-02-21 11:09:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645441780000|2022-02-21 11:09:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645441800000|2022-02-21 11:10:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645441810000|2022-02-21 11:10:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1645441830000|2022-02-21 11:10:30|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|6
1645441840000|2022-02-21 11:10:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645441860000|2022-02-21 11:11:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645441870000|2022-02-21 11:11:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645441880000|2022-02-21 11:11:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1645441890000|2022-02-21 11:11:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1645441900000|2022-02-21 11:11:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645441910000|2022-02-21 11:11:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645441950000|2022-02-21 11:12:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645441960000|2022-02-21 11:12:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1645441970000|2022-02-21 11:12:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645442040000|2022-02-21 11:14:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645442050000|2022-02-21 11:14:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645442080000|2022-02-21 11:14:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645442110000|2022-02-21 11:15:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645442120000|2022-02-21 11:15:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645442140000|2022-02-21 11:15:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1645442150000|2022-02-21 11:15:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1645442190000|2022-02-21 11:16:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645442220000|2022-02-21 11:17:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645442240000|2022-02-21 11:17:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645442250000|2022-02-21 11:17:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645442270000|2022-02-21 11:17:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645442280000|2022-02-21 11:18:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1645442300000|2022-02-21 11:18:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1645442310000|2022-02-21 11:18:30|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|15
1645442320000|2022-02-21 11:18:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645442330000|2022-02-21 11:18:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645442340000|2022-02-21 11:19:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645442350000|2022-02-21 11:19:10|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|9
1645442370000|2022-02-21 11:19:30|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|6
1645442380000|2022-02-21 11:19:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645442390000|2022-02-21 11:19:50|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1645442400000|2022-02-21 11:20:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645442410000|2022-02-21 11:20:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645442420000|2022-02-21 11:20:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1645442430000|2022-02-21 11:20:30|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|6
1645442440000|2022-02-21 11:20:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645442450000|2022-02-21 11:20:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645442460000|2022-02-21 11:21:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645442470000|2022-02-21 11:21:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645442480000|2022-02-21 11:21:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645442490000|2022-02-21 11:21:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645442510000|2022-02-21 11:21:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645442520000|2022-02-21 11:22:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645442550000|2022-02-21 11:22:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645442560000|2022-02-21 11:22:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645442570000|2022-02-21 11:22:50|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1645442580000|2022-02-21 11:23:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645442600000|2022-02-21 11:23:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645442620000|2022-02-21 11:23:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645442650000|2022-02-21 11:24:10|19.53|19.33|19.53|19.33|19.55|19.35|19.53|19.33|5
1645442670000|2022-02-21 11:24:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1645442700000|2022-02-21 11:25:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1645442740000|2022-02-21 11:25:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1645442750000|2022-02-21 11:25:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645442760000|2022-02-21 11:26:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645442770000|2022-02-21 11:26:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1645442800000|2022-02-21 11:26:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1645442830000|2022-02-21 11:27:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1645442840000|2022-02-21 11:27:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645442860000|2022-02-21 11:27:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645442870000|2022-02-21 11:27:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645442880000|2022-02-21 11:28:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645442910000|2022-02-21 11:28:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645442920000|2022-02-21 11:28:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645442930000|2022-02-21 11:28:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645442940000|2022-02-21 11:29:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645442980000|2022-02-21 11:29:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645443000000|2022-02-21 11:30:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645443010000|2022-02-21 11:30:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645443060000|2022-02-21 11:31:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645443090000|2022-02-21 11:31:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645443140000|2022-02-21 11:32:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645443190000|2022-02-21 11:33:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645443270000|2022-02-21 11:34:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645443280000|2022-02-21 11:34:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645443290000|2022-02-21 11:34:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645443300000|2022-02-21 11:35:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645443310000|2022-02-21 11:35:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645443350000|2022-02-21 11:35:50|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|6
1645443360000|2022-02-21 11:36:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645443370000|2022-02-21 11:36:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645443380000|2022-02-21 11:36:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645443390000|2022-02-21 11:36:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1645443400000|2022-02-21 11:36:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645443410000|2022-02-21 11:36:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645443420000|2022-02-21 11:37:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645443430000|2022-02-21 11:37:10|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|3
1645443440000|2022-02-21 11:37:20|19.45|19.25|19.42|19.22|19.46|19.26|19.42|19.22|14
1645443450000|2022-02-21 11:37:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1645443460000|2022-02-21 11:37:40|19.42|19.22|19.39|19.19|19.42|19.22|19.38|19.18|8
1645443470000|2022-02-21 11:37:50|19.4|19.2|19.38|19.18|19.4|19.2|19.37|19.17|13
1645443480000|2022-02-21 11:38:00|19.37|19.17|19.39|19.19|19.39|19.19|19.36|19.16|26
1645443490000|2022-02-21 11:38:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1645443500000|2022-02-21 11:38:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1645443510000|2022-02-21 11:38:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645443520000|2022-02-21 11:38:40|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|8
1645443530000|2022-02-21 11:38:50|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|8
1645443540000|2022-02-21 11:39:00|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|5
1645443550000|2022-02-21 11:39:10|19.33|19.13|19.28|19.08|19.34|19.14|19.28|19.08|14
1645443560000|2022-02-21 11:39:20|19.29|19.09|19.31|19.11|19.32|19.12|19.28|19.08|9
1645443570000|2022-02-21 11:39:30|19.32|19.12|19.29|19.09|19.33|19.13|19.29|19.09|10
1645443580000|2022-02-21 11:39:40|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|8
1645443590000|2022-02-21 11:39:50|19.3|19.1|19.29|19.09|19.33|19.13|19.29|19.09|8
1645443600000|2022-02-21 11:40:00|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|16
1645443610000|2022-02-21 11:40:10|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|14
1645443620000|2022-02-21 11:40:20|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|7
1645443630000|2022-02-21 11:40:30|19.27|19.07|19.25|19.05|19.28|19.08|19.25|19.05|11
1645443640000|2022-02-21 11:40:40|19.24|19.04|19.23|19.03|19.25|19.05|19.21|19.01|16
1645443650000|2022-02-21 11:40:50|19.22|19.02|19.16|18.96|19.22|19.02|19.11|18.91|21
1645443660000|2022-02-21 11:41:00|19.15|18.95|19.19|18.99|19.19|18.99|19.14|18.94|12
1645443670000|2022-02-21 11:41:10|19.16|18.96|19.17|18.97|19.17|18.97|19.13|18.93|10
1645443680000|2022-02-21 11:41:20|19.16|18.96|19.17|18.97|19.18|18.98|19.15|18.95|8
1645443690000|2022-02-21 11:41:30|19.16|18.96|19.15|18.95|19.17|18.97|19.14|18.94|14
1645443700000|2022-02-21 11:41:40|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|9
1645443710000|2022-02-21 11:41:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645443720000|2022-02-21 11:42:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|7
1645443730000|2022-02-21 11:42:10|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|6
1645443740000|2022-02-21 11:42:20|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|5
1645443750000|2022-02-21 11:42:30|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|4
1645443760000|2022-02-21 11:42:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645443770000|2022-02-21 11:42:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645443780000|2022-02-21 11:43:00|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|8
1645443790000|2022-02-21 11:43:10|19.17|18.97|19.17|18.97|19.18|18.98|19.15|18.95|10
1645443800000|2022-02-21 11:43:20|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1645443810000|2022-02-21 11:43:30|19.15|18.95|19.17|18.97|19.17|18.97|19.14|18.94|11
1645443820000|2022-02-21 11:43:40|19.16|18.96|19.16|18.96|19.18|18.98|19.16|18.96|7
1645443830000|2022-02-21 11:43:50|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|8
1645443840000|2022-02-21 11:44:00|19.15|18.95|19.17|18.97|19.18|18.98|19.15|18.95|11
1645443850000|2022-02-21 11:44:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645443860000|2022-02-21 11:44:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1645443870000|2022-02-21 11:44:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1645443880000|2022-02-21 11:44:40|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|8
1645443890000|2022-02-21 11:44:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645443900000|2022-02-21 11:45:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645443910000|2022-02-21 11:45:10|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|4
1645443920000|2022-02-21 11:45:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1645443930000|2022-02-21 11:45:30|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|7
1645443940000|2022-02-21 11:45:40|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|7
1645443950000|2022-02-21 11:45:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1645443960000|2022-02-21 11:46:00|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|12
1645443970000|2022-02-21 11:46:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1645443980000|2022-02-21 11:46:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645443990000|2022-02-21 11:46:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645444000000|2022-02-21 11:46:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645444010000|2022-02-21 11:46:50|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|10
1645444020000|2022-02-21 11:47:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645444030000|2022-02-21 11:47:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645444070000|2022-02-21 11:47:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645444080000|2022-02-21 11:48:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645444090000|2022-02-21 11:48:10|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|4
1645444100000|2022-02-21 11:48:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645444110000|2022-02-21 11:48:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|9
1645444120000|2022-02-21 11:48:40|19.15|18.95|19.12|18.92|19.15|18.95|19.12|18.92|8
1645444130000|2022-02-21 11:48:50|19.11|18.91|19.07|18.87|19.11|18.91|19.02|18.82|19
1645444140000|2022-02-21 11:49:00|19.06|18.86|19.06|18.86|19.09|18.89|19.06|18.86|19
1645444150000|2022-02-21 11:49:10|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|6
1645444160000|2022-02-21 11:49:20|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|8
1645444170000|2022-02-21 11:49:30|19.03|18.83|19.04|18.84|19.05|18.85|19.03|18.83|11
1645444180000|2022-02-21 11:49:40|19.03|18.83|19.05|18.85|19.06|18.86|19.03|18.83|13
1645444190000|2022-02-21 11:49:50|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|4
1645444200000|2022-02-21 11:50:00|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|11
1645444210000|2022-02-21 11:50:10|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|6
1645444220000|2022-02-21 11:50:20|19.03|18.83|19.07|18.87|19.07|18.87|19.03|18.83|7
1645444230000|2022-02-21 11:50:30|19.08|18.88|19.08|18.88|19.1|18.9|19.08|18.88|13
1645444240000|2022-02-21 11:50:40|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|6
1645444250000|2022-02-21 11:50:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1645444260000|2022-02-21 11:51:00|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|7
1645444270000|2022-02-21 11:51:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645444280000|2022-02-21 11:51:20|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1645444290000|2022-02-21 11:51:30|19.06|18.86|19.06|18.86|19.06|18.86|19.04|18.84|7
1645444300000|2022-02-21 11:51:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645444310000|2022-02-21 11:51:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645444320000|2022-02-21 11:52:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1645444330000|2022-02-21 11:52:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645444340000|2022-02-21 11:52:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645444360000|2022-02-21 11:52:40|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|11
1645444370000|2022-02-21 11:52:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645444380000|2022-02-21 11:53:00|19.13|18.93|19.17|18.97|19.17|18.97|19.12|18.92|5
1645444390000|2022-02-21 11:53:10|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|4
1645444400000|2022-02-21 11:53:20|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|9
1645444410000|2022-02-21 11:53:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645444420000|2022-02-21 11:53:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645444440000|2022-02-21 11:54:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645444450000|2022-02-21 11:54:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645444470000|2022-02-21 11:54:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645444480000|2022-02-21 11:54:40|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1645444490000|2022-02-21 11:54:50|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|6
1645444500000|2022-02-21 11:55:00|19.19|18.99|19.2|19|19.2|19|19.18|18.98|6
1645444510000|2022-02-21 11:55:10|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|7
1645444520000|2022-02-21 11:55:20|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|7
1645444530000|2022-02-21 11:55:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645444540000|2022-02-21 11:55:40|19.25|19.05|19.29|19.09|19.29|19.09|19.24|19.04|8
1645444560000|2022-02-21 11:56:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|6
1645444570000|2022-02-21 11:56:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1645444580000|2022-02-21 11:56:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645444590000|2022-02-21 11:56:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645444600000|2022-02-21 11:56:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1645444620000|2022-02-21 11:57:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645444630000|2022-02-21 11:57:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1645444640000|2022-02-21 11:57:20|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1645444660000|2022-02-21 11:57:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645444690000|2022-02-21 11:58:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645444710000|2022-02-21 11:58:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645444720000|2022-02-21 11:58:40|19.23|19.03|19.2|19|19.23|19.03|19.19|18.99|11
1645444730000|2022-02-21 11:58:50|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|11
1645444740000|2022-02-21 11:59:00|19.2|19|19.2|19|19.21|19.01|19.2|19|11
1645444750000|2022-02-21 11:59:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645444760000|2022-02-21 11:59:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1645444770000|2022-02-21 11:59:30|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|4
1645444780000|2022-02-21 11:59:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645444790000|2022-02-21 11:59:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645444800000|2022-02-21 12:00:00|19.19|18.99|19.15|18.95|19.19|18.99|19.15|18.95|11
1645444810000|2022-02-21 12:00:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645444820000|2022-02-21 12:00:20|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|3
1645444830000|2022-02-21 12:00:30|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1645444840000|2022-02-21 12:00:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645444850000|2022-02-21 12:00:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1645444870000|2022-02-21 12:01:10|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1645444880000|2022-02-21 12:01:20|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|9
1645444890000|2022-02-21 12:01:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645444900000|2022-02-21 12:01:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1645444910000|2022-02-21 12:01:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645444920000|2022-02-21 12:02:00|19.14|18.94|19.14|18.94|19.16|18.96|19.14|18.94|5
1645444930000|2022-02-21 12:02:10|19.13|18.93|19.12|18.92|19.14|18.94|19.12|18.92|12
1645444940000|2022-02-21 12:02:20|19.13|18.93|19.13|18.93|19.13|18.93|19.11|18.91|9
1645444950000|2022-02-21 12:02:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645444960000|2022-02-21 12:02:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645444970000|2022-02-21 12:02:50|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|6
1645444980000|2022-02-21 12:03:00|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|4
1645444990000|2022-02-21 12:03:10|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1645445000000|2022-02-21 12:03:20|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|5
1645445010000|2022-02-21 12:03:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645445020000|2022-02-21 12:03:40|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1645445030000|2022-02-21 12:03:50|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|6
1645445040000|2022-02-21 12:04:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1645445050000|2022-02-21 12:04:10|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|7
1645445070000|2022-02-21 12:04:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645445080000|2022-02-21 12:04:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1645445090000|2022-02-21 12:04:50|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|5
1645445100000|2022-02-21 12:05:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|9
1645445110000|2022-02-21 12:05:10|19.16|18.96|19.19|18.99|19.19|18.99|19.16|18.96|6
1645445120000|2022-02-21 12:05:20|19.18|18.98|19.22|19.02|19.22|19.02|19.18|18.98|11
1645445130000|2022-02-21 12:05:30|19.23|19.03|19.22|19.02|19.25|19.05|19.21|19.01|12
1645445140000|2022-02-21 12:05:40|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|10
1645445150000|2022-02-21 12:05:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1645445160000|2022-02-21 12:06:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645445170000|2022-02-21 12:06:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645445180000|2022-02-21 12:06:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645445190000|2022-02-21 12:06:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645445200000|2022-02-21 12:06:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645445210000|2022-02-21 12:06:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645445220000|2022-02-21 12:07:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645445230000|2022-02-21 12:07:10|19.2|19|19.2|19|19.21|19.01|19.19|18.99|7
1645445250000|2022-02-21 12:07:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645445260000|2022-02-21 12:07:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645445270000|2022-02-21 12:07:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645445280000|2022-02-21 12:08:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645445290000|2022-02-21 12:08:10|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|4
1645445300000|2022-02-21 12:08:20|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|6
1645445310000|2022-02-21 12:08:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1645445320000|2022-02-21 12:08:40|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|4
1645445330000|2022-02-21 12:08:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1645445340000|2022-02-21 12:09:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645445350000|2022-02-21 12:09:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645445360000|2022-02-21 12:09:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1645445370000|2022-02-21 12:09:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645445380000|2022-02-21 12:09:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645445390000|2022-02-21 12:09:50|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|5
1645445400000|2022-02-21 12:10:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1645445410000|2022-02-21 12:10:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645445420000|2022-02-21 12:10:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645445430000|2022-02-21 12:10:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645445440000|2022-02-21 12:10:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645445450000|2022-02-21 12:10:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645445460000|2022-02-21 12:11:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645445470000|2022-02-21 12:11:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645445480000|2022-02-21 12:11:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645445490000|2022-02-21 12:11:30|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|4
1645445510000|2022-02-21 12:11:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645445520000|2022-02-21 12:12:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645445530000|2022-02-21 12:12:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1645445540000|2022-02-21 12:12:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645445550000|2022-02-21 12:12:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645445560000|2022-02-21 12:12:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645445580000|2022-02-21 12:13:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645445590000|2022-02-21 12:13:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645445600000|2022-02-21 12:13:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1645445610000|2022-02-21 12:13:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645445630000|2022-02-21 12:13:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645445640000|2022-02-21 12:14:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1645445650000|2022-02-21 12:14:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1645445660000|2022-02-21 12:14:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645445670000|2022-02-21 12:14:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645445680000|2022-02-21 12:14:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645445690000|2022-02-21 12:14:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1645445700000|2022-02-21 12:15:00|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|4
1645445710000|2022-02-21 12:15:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|6
1645445720000|2022-02-21 12:15:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1645445730000|2022-02-21 12:15:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645445740000|2022-02-21 12:15:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645445750000|2022-02-21 12:15:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645445760000|2022-02-21 12:16:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645445770000|2022-02-21 12:16:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645445780000|2022-02-21 12:16:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645445800000|2022-02-21 12:16:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645445810000|2022-02-21 12:16:50|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|3
1645445830000|2022-02-21 12:17:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645445840000|2022-02-21 12:17:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645445850000|2022-02-21 12:17:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645445860000|2022-02-21 12:17:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645445870000|2022-02-21 12:17:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645445880000|2022-02-21 12:18:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645445920000|2022-02-21 12:18:40|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1645445930000|2022-02-21 12:18:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645445940000|2022-02-21 12:19:00|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|4
1645445950000|2022-02-21 12:19:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645445960000|2022-02-21 12:19:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645445970000|2022-02-21 12:19:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645445980000|2022-02-21 12:19:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645445990000|2022-02-21 12:19:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645446000000|2022-02-21 12:20:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1645446010000|2022-02-21 12:20:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645446020000|2022-02-21 12:20:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645446030000|2022-02-21 12:20:30|19.02|18.82|19.03|18.83|19.04|18.84|19.02|18.82|4
1645446040000|2022-02-21 12:20:40|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|7
1645446050000|2022-02-21 12:20:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645446060000|2022-02-21 12:21:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645446070000|2022-02-21 12:21:10|19.06|18.86|19.08|18.88|19.08|18.88|19.05|18.85|3
1645446080000|2022-02-21 12:21:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645446100000|2022-02-21 12:21:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645446110000|2022-02-21 12:21:50|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|9
1645446120000|2022-02-21 12:22:00|19.09|18.89|19.11|18.91|19.11|18.91|19.08|18.88|11
1645446130000|2022-02-21 12:22:10|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1645446140000|2022-02-21 12:22:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645446150000|2022-02-21 12:22:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1645446200000|2022-02-21 12:23:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645446220000|2022-02-21 12:23:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645446230000|2022-02-21 12:23:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645446240000|2022-02-21 12:24:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645446250000|2022-02-21 12:24:10|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|7
1645446260000|2022-02-21 12:24:20|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1645446270000|2022-02-21 12:24:30|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|5
1645446280000|2022-02-21 12:24:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645446290000|2022-02-21 12:24:50|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|6
1645446300000|2022-02-21 12:25:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645446310000|2022-02-21 12:25:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645446320000|2022-02-21 12:25:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645446330000|2022-02-21 12:25:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1645446340000|2022-02-21 12:25:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|9
1645446350000|2022-02-21 12:25:50|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|5
1645446360000|2022-02-21 12:26:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1645446370000|2022-02-21 12:26:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645446380000|2022-02-21 12:26:20|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1645446390000|2022-02-21 12:26:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645446400000|2022-02-21 12:26:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645446410000|2022-02-21 12:26:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645446430000|2022-02-21 12:27:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645446440000|2022-02-21 12:27:20|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1645446450000|2022-02-21 12:27:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645446460000|2022-02-21 12:27:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645446480000|2022-02-21 12:28:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645446490000|2022-02-21 12:28:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645446500000|2022-02-21 12:28:20|19.15|18.95|19.2|19|19.2|19|19.15|18.95|9
1645446510000|2022-02-21 12:28:30|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|3
1645446530000|2022-02-21 12:28:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645446540000|2022-02-21 12:29:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645446550000|2022-02-21 12:29:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645446570000|2022-02-21 12:29:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645446590000|2022-02-21 12:29:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645446600000|2022-02-21 12:30:00|19.21|19.01|19.17|18.97|19.21|19.01|19.17|18.97|9
1645446610000|2022-02-21 12:30:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645446620000|2022-02-21 12:30:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645446630000|2022-02-21 12:30:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645446640000|2022-02-21 12:30:40|19.17|18.97|19.2|19|19.2|19|19.16|18.96|8
1645446650000|2022-02-21 12:30:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1645446660000|2022-02-21 12:31:00|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|5
1645446670000|2022-02-21 12:31:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645446680000|2022-02-21 12:31:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645446690000|2022-02-21 12:31:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645446700000|2022-02-21 12:31:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645446710000|2022-02-21 12:31:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645446720000|2022-02-21 12:32:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645446740000|2022-02-21 12:32:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645446760000|2022-02-21 12:32:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645446780000|2022-02-21 12:33:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645446790000|2022-02-21 12:33:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645446800000|2022-02-21 12:33:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645446820000|2022-02-21 12:33:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1645446830000|2022-02-21 12:33:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1645446840000|2022-02-21 12:34:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645446850000|2022-02-21 12:34:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645446860000|2022-02-21 12:34:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1645446870000|2022-02-21 12:34:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1645446880000|2022-02-21 12:34:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645446890000|2022-02-21 12:34:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645446910000|2022-02-21 12:35:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645446960000|2022-02-21 12:36:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645446970000|2022-02-21 12:36:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645446980000|2022-02-21 12:36:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645446990000|2022-02-21 12:36:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645447020000|2022-02-21 12:37:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645447030000|2022-02-21 12:37:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645447050000|2022-02-21 12:37:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645447060000|2022-02-21 12:37:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1645447100000|2022-02-21 12:38:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645447120000|2022-02-21 12:38:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|14
1645447130000|2022-02-21 12:38:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645447140000|2022-02-21 12:39:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645447160000|2022-02-21 12:39:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645447180000|2022-02-21 12:39:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645447190000|2022-02-21 12:39:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645447200000|2022-02-21 12:40:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645447210000|2022-02-21 12:40:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645447220000|2022-02-21 12:40:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645447240000|2022-02-21 12:40:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1645447250000|2022-02-21 12:40:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645447280000|2022-02-21 12:41:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645447310000|2022-02-21 12:41:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645447320000|2022-02-21 12:42:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645447340000|2022-02-21 12:42:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645447350000|2022-02-21 12:42:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645447360000|2022-02-21 12:42:40|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|5
1645447370000|2022-02-21 12:42:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645447380000|2022-02-21 12:43:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1645447390000|2022-02-21 12:43:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645447400000|2022-02-21 12:43:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645447420000|2022-02-21 12:43:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645447430000|2022-02-21 12:43:50|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|7
1645447440000|2022-02-21 12:44:00|19.14|18.94|19.13|18.93|19.14|18.94|19.11|18.91|14
1645447450000|2022-02-21 12:44:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1645447460000|2022-02-21 12:44:20|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|12
1645447470000|2022-02-21 12:44:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1645447480000|2022-02-21 12:44:40|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|6
1645447490000|2022-02-21 12:44:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1645447500000|2022-02-21 12:45:00|19.17|18.97|19.16|18.96|19.18|18.98|19.15|18.95|6
1645447510000|2022-02-21 12:45:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645447520000|2022-02-21 12:45:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645447530000|2022-02-21 12:45:30|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|8
1645447540000|2022-02-21 12:45:40|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|6
1645447550000|2022-02-21 12:45:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1645447560000|2022-02-21 12:46:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1645447570000|2022-02-21 12:46:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645447580000|2022-02-21 12:46:20|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1645447590000|2022-02-21 12:46:30|19.11|18.91|19.09|18.89|19.11|18.91|19.08|18.88|7
1645447600000|2022-02-21 12:46:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1645447610000|2022-02-21 12:46:50|19.11|18.91|19.1|18.9|19.11|18.91|19.09|18.89|8
1645447620000|2022-02-21 12:47:00|19.09|18.89|19.08|18.88|19.09|18.89|19.07|18.87|8
1645447630000|2022-02-21 12:47:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645447640000|2022-02-21 12:47:20|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|4
1645447650000|2022-02-21 12:47:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645447670000|2022-02-21 12:47:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1645447680000|2022-02-21 12:48:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645447700000|2022-02-21 12:48:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645447710000|2022-02-21 12:48:30|19.11|18.91|19.1|18.9|19.11|18.91|19.09|18.89|6
1645447720000|2022-02-21 12:48:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|9
1645447730000|2022-02-21 12:48:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645447740000|2022-02-21 12:49:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645447750000|2022-02-21 12:49:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645447760000|2022-02-21 12:49:20|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|7
1645447770000|2022-02-21 12:49:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645447780000|2022-02-21 12:49:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645447790000|2022-02-21 12:49:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645447800000|2022-02-21 12:50:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645447810000|2022-02-21 12:50:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645447820000|2022-02-21 12:50:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645447830000|2022-02-21 12:50:30|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|3
1645447840000|2022-02-21 12:50:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645447850000|2022-02-21 12:50:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|9
1645447860000|2022-02-21 12:51:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1645447870000|2022-02-21 12:51:10|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|10
1645447880000|2022-02-21 12:51:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645447890000|2022-02-21 12:51:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645447900000|2022-02-21 12:51:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645447910000|2022-02-21 12:51:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645447920000|2022-02-21 12:52:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645447940000|2022-02-21 12:52:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645447950000|2022-02-21 12:52:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645447960000|2022-02-21 12:52:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645447970000|2022-02-21 12:52:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645447980000|2022-02-21 12:53:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645447990000|2022-02-21 12:53:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645448000000|2022-02-21 12:53:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645448010000|2022-02-21 12:53:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645448020000|2022-02-21 12:53:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645448030000|2022-02-21 12:53:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645448040000|2022-02-21 12:54:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645448050000|2022-02-21 12:54:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645448060000|2022-02-21 12:54:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1645448070000|2022-02-21 12:54:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1645448080000|2022-02-21 12:54:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645448090000|2022-02-21 12:54:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645448110000|2022-02-21 12:55:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645448120000|2022-02-21 12:55:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645448130000|2022-02-21 12:55:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1645448140000|2022-02-21 12:55:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645448150000|2022-02-21 12:55:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645448160000|2022-02-21 12:56:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645448170000|2022-02-21 12:56:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645448180000|2022-02-21 12:56:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645448190000|2022-02-21 12:56:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1645448200000|2022-02-21 12:56:40|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1645448210000|2022-02-21 12:56:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1645448230000|2022-02-21 12:57:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645448240000|2022-02-21 12:57:20|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1645448250000|2022-02-21 12:57:30|19.08|18.88|19.08|18.88|19.08|18.88|19.06|18.86|5
1645448270000|2022-02-21 12:57:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645448280000|2022-02-21 12:58:00|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|12
1645448290000|2022-02-21 12:58:10|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|7
1645448300000|2022-02-21 12:58:20|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|6
1645448310000|2022-02-21 12:58:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645448320000|2022-02-21 12:58:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|8
1645448330000|2022-02-21 12:58:50|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|9
1645448340000|2022-02-21 12:59:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645448370000|2022-02-21 12:59:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645448380000|2022-02-21 12:59:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645448390000|2022-02-21 12:59:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645448400000|2022-02-21 13:00:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645448410000|2022-02-21 13:00:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645448420000|2022-02-21 13:00:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645448430000|2022-02-21 13:00:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645448440000|2022-02-21 13:00:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645448470000|2022-02-21 13:01:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645448480000|2022-02-21 13:01:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645448490000|2022-02-21 13:01:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1645448510000|2022-02-21 13:01:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645448520000|2022-02-21 13:02:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645448550000|2022-02-21 13:02:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645448560000|2022-02-21 13:02:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645448570000|2022-02-21 13:02:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645448580000|2022-02-21 13:03:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645448590000|2022-02-21 13:03:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645448600000|2022-02-21 13:03:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645448620000|2022-02-21 13:03:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645448630000|2022-02-21 13:03:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645448650000|2022-02-21 13:04:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645448660000|2022-02-21 13:04:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645448670000|2022-02-21 13:04:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645448680000|2022-02-21 13:04:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645448690000|2022-02-21 13:04:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645448700000|2022-02-21 13:05:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|9
1645448710000|2022-02-21 13:05:10|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1645448720000|2022-02-21 13:05:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645448730000|2022-02-21 13:05:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645448750000|2022-02-21 13:05:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645448790000|2022-02-21 13:06:30|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|5
1645448800000|2022-02-21 13:06:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645448850000|2022-02-21 13:07:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1645448870000|2022-02-21 13:07:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645448900000|2022-02-21 13:08:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645448910000|2022-02-21 13:08:30|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1645448940000|2022-02-21 13:09:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645448960000|2022-02-21 13:09:20|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|3
1645448970000|2022-02-21 13:09:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645448980000|2022-02-21 13:09:40|18.99|18.79|18.97|18.77|18.99|18.79|18.96|18.76|7
1645448990000|2022-02-21 13:09:50|18.96|18.76|18.92|18.72|18.96|18.76|18.91|18.71|13
1645449000000|2022-02-21 13:10:00|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|5
1645449010000|2022-02-21 13:10:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1645449020000|2022-02-21 13:10:20|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|4
1645449030000|2022-02-21 13:10:30|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|12
1645449040000|2022-02-21 13:10:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1645449050000|2022-02-21 13:10:50|18.92|18.72|18.93|18.73|18.95|18.75|18.91|18.71|11
1645449060000|2022-02-21 13:11:00|18.94|18.74|18.91|18.71|18.94|18.74|18.91|18.71|12
1645449070000|2022-02-21 13:11:10|18.92|18.72|18.9|18.7|18.92|18.72|18.89|18.69|9
1645449080000|2022-02-21 13:11:20|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|8
1645449090000|2022-02-21 13:11:30|18.89|18.69|18.88|18.68|18.9|18.7|18.87|18.67|12
1645449100000|2022-02-21 13:11:40|18.87|18.67|18.88|18.68|18.88|18.68|18.85|18.65|9
1645449110000|2022-02-21 13:11:50|18.89|18.69|18.89|18.69|18.9|18.7|18.87|18.67|9
1645449120000|2022-02-21 13:12:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|13
1645449130000|2022-02-21 13:12:10|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|3
1645449140000|2022-02-21 13:12:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645449150000|2022-02-21 13:12:30|18.91|18.71|18.92|18.72|18.92|18.72|18.9|18.7|14
1645449160000|2022-02-21 13:12:40|18.93|18.73|18.95|18.75|18.95|18.75|18.92|18.72|6
1645449170000|2022-02-21 13:12:50|18.94|18.74|18.98|18.78|18.99|18.79|18.94|18.74|13
1645449180000|2022-02-21 13:13:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1645449190000|2022-02-21 13:13:10|18.98|18.78|19|18.8|19|18.8|18.98|18.78|7
1645449200000|2022-02-21 13:13:20|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|7
1645449210000|2022-02-21 13:13:30|19|18.8|19|18.8|19.01|18.81|18.99|18.79|5
1645449220000|2022-02-21 13:13:40|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|10
1645449230000|2022-02-21 13:13:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1645449240000|2022-02-21 13:14:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|8
1645449250000|2022-02-21 13:14:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|7
1645449260000|2022-02-21 13:14:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645449270000|2022-02-21 13:14:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1645449280000|2022-02-21 13:14:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645449290000|2022-02-21 13:14:50|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|9
1645449300000|2022-02-21 13:15:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|12
1645449310000|2022-02-21 13:15:10|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|4
1645449320000|2022-02-21 13:15:20|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|15
1645449330000|2022-02-21 13:15:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|8
1645449340000|2022-02-21 13:15:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|8
1645449350000|2022-02-21 13:15:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645449360000|2022-02-21 13:16:00|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|5
1645449370000|2022-02-21 13:16:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645449400000|2022-02-21 13:16:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645449410000|2022-02-21 13:16:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645449420000|2022-02-21 13:17:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645449430000|2022-02-21 13:17:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645449440000|2022-02-21 13:17:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645449450000|2022-02-21 13:17:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645449460000|2022-02-21 13:17:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645449470000|2022-02-21 13:17:50|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|4
1645449480000|2022-02-21 13:18:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|12
1645449490000|2022-02-21 13:18:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645449500000|2022-02-21 13:18:20|18.98|18.78|18.97|18.77|18.99|18.79|18.96|18.76|12
1645449510000|2022-02-21 13:18:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645449520000|2022-02-21 13:18:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|8
1645449530000|2022-02-21 13:18:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1645449540000|2022-02-21 13:19:00|18.93|18.73|18.94|18.74|18.95|18.75|18.93|18.73|4
1645449550000|2022-02-21 13:19:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|9
1645449560000|2022-02-21 13:19:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645449570000|2022-02-21 13:19:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1645449580000|2022-02-21 13:19:40|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|15
1645449590000|2022-02-21 13:19:50|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|4
1645449600000|2022-02-21 13:20:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1645449610000|2022-02-21 13:20:10|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|7
1645449620000|2022-02-21 13:20:20|18.97|18.77|18.94|18.74|18.97|18.77|18.94|18.74|8
1645449630000|2022-02-21 13:20:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|7
1645449640000|2022-02-21 13:20:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645449650000|2022-02-21 13:20:50|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|5
1645449660000|2022-02-21 13:21:00|18.89|18.69|18.87|18.67|18.89|18.69|18.86|18.66|5
1645449670000|2022-02-21 13:21:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|11
1645449680000|2022-02-21 13:21:20|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|7
1645449690000|2022-02-21 13:21:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1645449700000|2022-02-21 13:21:40|18.91|18.71|18.88|18.68|18.91|18.71|18.88|18.68|10
1645449720000|2022-02-21 13:22:00|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|4
1645449730000|2022-02-21 13:22:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645449740000|2022-02-21 13:22:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645449750000|2022-02-21 13:22:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645449760000|2022-02-21 13:22:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1645449780000|2022-02-21 13:23:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645449790000|2022-02-21 13:23:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645449800000|2022-02-21 13:23:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645449810000|2022-02-21 13:23:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1645449820000|2022-02-21 13:23:40|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|7
1645449830000|2022-02-21 13:23:50|18.91|18.71|18.94|18.74|18.94|18.74|18.91|18.71|4
1645449840000|2022-02-21 13:24:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645449860000|2022-02-21 13:24:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645449880000|2022-02-21 13:24:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1645449900000|2022-02-21 13:25:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645449910000|2022-02-21 13:25:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1645449920000|2022-02-21 13:25:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1645449930000|2022-02-21 13:25:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1645449940000|2022-02-21 13:25:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645449950000|2022-02-21 13:25:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645449960000|2022-02-21 13:26:00|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|9
1645449970000|2022-02-21 13:26:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1645449980000|2022-02-21 13:26:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645449990000|2022-02-21 13:26:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|11
1645450000000|2022-02-21 13:26:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645450010000|2022-02-21 13:26:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1645450020000|2022-02-21 13:27:00|18.89|18.69|18.88|18.68|18.9|18.7|18.88|18.68|10
1645450030000|2022-02-21 13:27:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|6
1645450050000|2022-02-21 13:27:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1645450060000|2022-02-21 13:27:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645450070000|2022-02-21 13:27:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1645450080000|2022-02-21 13:28:00|18.89|18.69|18.9|18.7|18.91|18.71|18.89|18.69|7
1645450090000|2022-02-21 13:28:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645450100000|2022-02-21 13:28:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450120000|2022-02-21 13:28:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645450140000|2022-02-21 13:29:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645450160000|2022-02-21 13:29:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645450170000|2022-02-21 13:29:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645450180000|2022-02-21 13:29:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450200000|2022-02-21 13:30:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1645450220000|2022-02-21 13:30:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645450230000|2022-02-21 13:30:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645450240000|2022-02-21 13:30:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645450250000|2022-02-21 13:30:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645450260000|2022-02-21 13:31:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|3
1645450270000|2022-02-21 13:31:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645450280000|2022-02-21 13:31:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645450300000|2022-02-21 13:31:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450320000|2022-02-21 13:32:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645450330000|2022-02-21 13:32:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1645450340000|2022-02-21 13:32:20|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|7
1645450350000|2022-02-21 13:32:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645450360000|2022-02-21 13:32:40|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|4
1645450370000|2022-02-21 13:32:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645450380000|2022-02-21 13:33:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450400000|2022-02-21 13:33:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645450430000|2022-02-21 13:33:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645450440000|2022-02-21 13:34:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645450450000|2022-02-21 13:34:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645450460000|2022-02-21 13:34:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450500000|2022-02-21 13:35:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645450510000|2022-02-21 13:35:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645450520000|2022-02-21 13:35:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645450530000|2022-02-21 13:35:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645450540000|2022-02-21 13:35:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645450550000|2022-02-21 13:35:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645450560000|2022-02-21 13:36:00|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|5
1645450570000|2022-02-21 13:36:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645450580000|2022-02-21 13:36:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1645450590000|2022-02-21 13:36:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1645450600000|2022-02-21 13:36:40|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|3
1645450610000|2022-02-21 13:36:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645450620000|2022-02-21 13:37:00|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|9
1645450630000|2022-02-21 13:37:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1645450640000|2022-02-21 13:37:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645450650000|2022-02-21 13:37:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645450680000|2022-02-21 13:38:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1645450690000|2022-02-21 13:38:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1645450700000|2022-02-21 13:38:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645450730000|2022-02-21 13:38:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1645450770000|2022-02-21 13:39:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645450800000|2022-02-21 13:40:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645450810000|2022-02-21 13:40:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645450830000|2022-02-21 13:40:30|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|5
1645450840000|2022-02-21 13:40:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645450850000|2022-02-21 13:40:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1645450870000|2022-02-21 13:41:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645450890000|2022-02-21 13:41:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1645450920000|2022-02-21 13:42:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645450930000|2022-02-21 13:42:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645450960000|2022-02-21 13:42:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645450990000|2022-02-21 13:43:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645451040000|2022-02-21 13:44:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645451050000|2022-02-21 13:44:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645451070000|2022-02-21 13:44:30|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|4
1645451090000|2022-02-21 13:44:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645451120000|2022-02-21 13:45:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645451130000|2022-02-21 13:45:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645451170000|2022-02-21 13:46:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645451190000|2022-02-21 13:46:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645451200000|2022-02-21 13:46:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645451210000|2022-02-21 13:46:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645451230000|2022-02-21 13:47:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1645451260000|2022-02-21 13:47:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1645451270000|2022-02-21 13:47:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1645451280000|2022-02-21 13:48:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645451330000|2022-02-21 13:48:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645451370000|2022-02-21 13:49:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645451390000|2022-02-21 13:49:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645451440000|2022-02-21 13:50:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645451450000|2022-02-21 13:50:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645451480000|2022-02-21 13:51:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645451500000|2022-02-21 13:51:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1645451590000|2022-02-21 13:53:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1645451600000|2022-02-21 13:53:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645451620000|2022-02-21 13:53:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1645451650000|2022-02-21 13:54:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645451660000|2022-02-21 13:54:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645451670000|2022-02-21 13:54:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|6
1645451680000|2022-02-21 13:54:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645451700000|2022-02-21 13:55:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1645451710000|2022-02-21 13:55:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645451720000|2022-02-21 13:55:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645451740000|2022-02-21 13:55:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1645451750000|2022-02-21 13:55:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1645451760000|2022-02-21 13:56:00|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|7
1645451770000|2022-02-21 13:56:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645451780000|2022-02-21 13:56:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645451790000|2022-02-21 13:56:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645451800000|2022-02-21 13:56:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1645451810000|2022-02-21 13:56:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645451820000|2022-02-21 13:57:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645451830000|2022-02-21 13:57:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645451840000|2022-02-21 13:57:20|18.96|18.76|18.96|18.76|18.98|18.78|18.95|18.75|20
1645451850000|2022-02-21 13:57:30|18.97|18.77|18.94|18.74|18.97|18.77|18.94|18.74|8
1645451860000|2022-02-21 13:57:40|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|10
1645451870000|2022-02-21 13:57:50|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|9
1645451880000|2022-02-21 13:58:00|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|13
1645451890000|2022-02-21 13:58:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645451910000|2022-02-21 13:58:30|18.93|18.73|18.96|18.76|18.96|18.76|18.93|18.73|6
1645451920000|2022-02-21 13:58:40|18.97|18.77|18.98|18.78|18.99|18.79|18.96|18.76|14
1645451930000|2022-02-21 13:58:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645451940000|2022-02-21 13:59:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1645451960000|2022-02-21 13:59:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645451970000|2022-02-21 13:59:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645451980000|2022-02-21 13:59:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645451990000|2022-02-21 13:59:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645452000000|2022-02-21 14:00:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1645452020000|2022-02-21 14:00:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645452030000|2022-02-21 14:00:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645452040000|2022-02-21 14:00:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645452050000|2022-02-21 14:00:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645452060000|2022-02-21 14:01:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645452070000|2022-02-21 14:01:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645452080000|2022-02-21 14:01:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1645452090000|2022-02-21 14:01:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645452100000|2022-02-21 14:01:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1645452110000|2022-02-21 14:01:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645452120000|2022-02-21 14:02:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645452130000|2022-02-21 14:02:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645452140000|2022-02-21 14:02:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645452150000|2022-02-21 14:02:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1645452160000|2022-02-21 14:02:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645452170000|2022-02-21 14:02:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1645452180000|2022-02-21 14:03:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1645452190000|2022-02-21 14:03:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1645452200000|2022-02-21 14:03:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1645452220000|2022-02-21 14:03:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1645452230000|2022-02-21 14:03:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1645452240000|2022-02-21 14:04:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645452250000|2022-02-21 14:04:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645452260000|2022-02-21 14:04:20|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|7
1645452270000|2022-02-21 14:04:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645452280000|2022-02-21 14:04:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645452290000|2022-02-21 14:04:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645452300000|2022-02-21 14:05:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645452310000|2022-02-21 14:05:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645452320000|2022-02-21 14:05:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645452340000|2022-02-21 14:05:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645452350000|2022-02-21 14:05:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645452360000|2022-02-21 14:06:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645452370000|2022-02-21 14:06:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645452380000|2022-02-21 14:06:20|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645452390000|2022-02-21 14:06:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645452400000|2022-02-21 14:06:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645452410000|2022-02-21 14:06:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645452430000|2022-02-21 14:07:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645452440000|2022-02-21 14:07:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645452450000|2022-02-21 14:07:30|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645452460000|2022-02-21 14:07:40|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1645452470000|2022-02-21 14:07:50|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645452480000|2022-02-21 14:08:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645452490000|2022-02-21 14:08:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645452500000|2022-02-21 14:08:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645452510000|2022-02-21 14:08:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1645452520000|2022-02-21 14:08:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645452530000|2022-02-21 14:08:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645452550000|2022-02-21 14:09:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645452560000|2022-02-21 14:09:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645452570000|2022-02-21 14:09:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645452580000|2022-02-21 14:09:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645452590000|2022-02-21 14:09:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645452600000|2022-02-21 14:10:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645452610000|2022-02-21 14:10:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645452630000|2022-02-21 14:10:30|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1645452640000|2022-02-21 14:10:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645452650000|2022-02-21 14:10:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645452660000|2022-02-21 14:11:00|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|5
1645452670000|2022-02-21 14:11:10|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|6
1645452690000|2022-02-21 14:11:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645452700000|2022-02-21 14:11:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645452710000|2022-02-21 14:11:50|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|8
1645452720000|2022-02-21 14:12:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|8
1645452730000|2022-02-21 14:12:10|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|7
1645452740000|2022-02-21 14:12:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645452750000|2022-02-21 14:12:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645452760000|2022-02-21 14:12:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645452780000|2022-02-21 14:13:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1645452790000|2022-02-21 14:13:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645452800000|2022-02-21 14:13:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645452810000|2022-02-21 14:13:30|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|4
1645452830000|2022-02-21 14:13:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1645452840000|2022-02-21 14:14:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645452850000|2022-02-21 14:14:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645452860000|2022-02-21 14:14:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645452870000|2022-02-21 14:14:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645452900000|2022-02-21 14:15:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645452920000|2022-02-21 14:15:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645452930000|2022-02-21 14:15:30|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|4
1645452940000|2022-02-21 14:15:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645452950000|2022-02-21 14:15:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645452960000|2022-02-21 14:16:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645452980000|2022-02-21 14:16:20|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|3
1645452990000|2022-02-21 14:16:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1645453000000|2022-02-21 14:16:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645453020000|2022-02-21 14:17:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645453030000|2022-02-21 14:17:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645453040000|2022-02-21 14:17:20|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|7
1645453050000|2022-02-21 14:17:30|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|9
1645453060000|2022-02-21 14:17:40|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|12
1645453070000|2022-02-21 14:17:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645453080000|2022-02-21 14:18:00|19.18|18.98|19.19|18.99|19.2|19|19.18|18.98|6
1645453090000|2022-02-21 14:18:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645453100000|2022-02-21 14:18:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1645453110000|2022-02-21 14:18:30|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|7
1645453120000|2022-02-21 14:18:40|19.2|19|19.23|19.03|19.23|19.03|19.19|18.99|6
1645453130000|2022-02-21 14:18:50|19.24|19.04|19.29|19.09|19.29|19.09|19.24|19.04|5
1645453140000|2022-02-21 14:19:00|19.3|19.1|19.38|19.18|19.38|19.18|19.29|19.09|13
1645453150000|2022-02-21 14:19:10|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|8
1645453160000|2022-02-21 14:19:20|19.37|19.17|19.35|19.15|19.38|19.18|19.34|19.14|16
1645453170000|2022-02-21 14:19:30|19.34|19.14|19.32|19.12|19.35|19.15|19.31|19.11|18
1645453180000|2022-02-21 14:19:40|19.33|19.13|19.37|19.17|19.37|19.17|19.33|19.13|15
1645453190000|2022-02-21 14:19:50|19.38|19.18|19.36|19.16|19.4|19.2|19.36|19.16|15
1645453200000|2022-02-21 14:20:00|19.37|19.17|19.45|19.25|19.47|19.27|19.37|19.17|24
1645453210000|2022-02-21 14:20:10|19.44|19.24|19.41|19.21|19.45|19.25|19.41|19.21|23
1645453220000|2022-02-21 14:20:20|19.42|19.22|19.39|19.19|19.42|19.22|19.38|19.18|22
1645453230000|2022-02-21 14:20:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1645453240000|2022-02-21 14:20:40|19.39|19.19|19.36|19.16|19.39|19.19|19.35|19.15|10
1645453250000|2022-02-21 14:20:50|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|5
1645453260000|2022-02-21 14:21:00|19.36|19.16|19.38|19.18|19.39|19.19|19.36|19.16|9
1645453270000|2022-02-21 14:21:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1645453280000|2022-02-21 14:21:20|19.39|19.19|19.4|19.2|19.4|19.2|19.37|19.17|5
1645453290000|2022-02-21 14:21:30|19.41|19.21|19.44|19.24|19.45|19.25|19.41|19.21|16
1645453300000|2022-02-21 14:21:40|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|8
1645453310000|2022-02-21 14:21:50|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|11
1645453320000|2022-02-21 14:22:00|19.44|19.24|19.42|19.22|19.45|19.25|19.41|19.21|8
1645453330000|2022-02-21 14:22:10|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1645453340000|2022-02-21 14:22:20|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|8
1645453350000|2022-02-21 14:22:30|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|4
1645453360000|2022-02-21 14:22:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645453370000|2022-02-21 14:22:50|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|5
1645453380000|2022-02-21 14:23:00|19.39|19.19|19.41|19.21|19.41|19.21|19.38|19.18|5
1645453390000|2022-02-21 14:23:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1645453400000|2022-02-21 14:23:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645453410000|2022-02-21 14:23:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645453420000|2022-02-21 14:23:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645453430000|2022-02-21 14:23:50|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1645453440000|2022-02-21 14:24:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645453450000|2022-02-21 14:24:10|19.38|19.18|19.41|19.21|19.41|19.21|19.38|19.18|8
1645453460000|2022-02-21 14:24:20|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1645453470000|2022-02-21 14:24:30|19.41|19.21|19.43|19.23|19.44|19.24|19.41|19.21|17
1645453480000|2022-02-21 14:24:40|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1645453490000|2022-02-21 14:24:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645453500000|2022-02-21 14:25:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|5
1645453510000|2022-02-21 14:25:10|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|11
1645453520000|2022-02-21 14:25:20|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|11
1645453530000|2022-02-21 14:25:30|19.46|19.26|19.45|19.25|19.47|19.27|19.44|19.24|10
1645453540000|2022-02-21 14:25:40|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1645453550000|2022-02-21 14:25:50|19.46|19.26|19.45|19.25|19.48|19.28|19.45|19.25|14
1645453560000|2022-02-21 14:26:00|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|15
1645453570000|2022-02-21 14:26:10|19.43|19.23|19.45|19.25|19.45|19.25|19.42|19.22|11
1645453580000|2022-02-21 14:26:20|19.44|19.24|19.46|19.26|19.46|19.26|19.43|19.23|11
1645453590000|2022-02-21 14:26:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1645453600000|2022-02-21 14:26:40|19.45|19.25|19.42|19.22|19.46|19.26|19.42|19.22|12
1645453610000|2022-02-21 14:26:50|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1645453620000|2022-02-21 14:27:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|10
1645453630000|2022-02-21 14:27:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645453640000|2022-02-21 14:27:20|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|4
1645453650000|2022-02-21 14:27:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645453660000|2022-02-21 14:27:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645453670000|2022-02-21 14:27:50|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1645453680000|2022-02-21 14:28:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645453690000|2022-02-21 14:28:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645453700000|2022-02-21 14:28:20|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|4
1645453710000|2022-02-21 14:28:30|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|4
1645453720000|2022-02-21 14:28:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645453740000|2022-02-21 14:29:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645453750000|2022-02-21 14:29:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645453760000|2022-02-21 14:29:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645453770000|2022-02-21 14:29:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645453780000|2022-02-21 14:29:40|19.4|19.2|19.36|19.16|19.4|19.2|19.35|19.15|12
1645453790000|2022-02-21 14:29:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645453800000|2022-02-21 14:30:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|10
1645453810000|2022-02-21 14:30:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645453820000|2022-02-21 14:30:20|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|6
1645453830000|2022-02-21 14:30:30|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|5
1645453840000|2022-02-21 14:30:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645453850000|2022-02-21 14:30:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645453860000|2022-02-21 14:31:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645453870000|2022-02-21 14:31:10|19.35|19.15|19.34|19.14|19.35|19.15|19.33|19.13|9
1645453880000|2022-02-21 14:31:20|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|7
1645453890000|2022-02-21 14:31:30|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1645453900000|2022-02-21 14:31:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645453910000|2022-02-21 14:31:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645453920000|2022-02-21 14:32:00|19.27|19.07|19.28|19.08|19.29|19.09|19.27|19.07|12
1645453930000|2022-02-21 14:32:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645453940000|2022-02-21 14:32:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645453950000|2022-02-21 14:32:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645453960000|2022-02-21 14:32:40|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|6
1645453970000|2022-02-21 14:32:50|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|4
1645453980000|2022-02-21 14:33:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645453990000|2022-02-21 14:33:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645454000000|2022-02-21 14:33:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645454030000|2022-02-21 14:33:50|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1645454040000|2022-02-21 14:34:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645454050000|2022-02-21 14:34:10|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|3
1645454060000|2022-02-21 14:34:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1645454070000|2022-02-21 14:34:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645454080000|2022-02-21 14:34:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645454090000|2022-02-21 14:34:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645454100000|2022-02-21 14:35:00|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|8
1645454110000|2022-02-21 14:35:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645454120000|2022-02-21 14:35:20|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|5
1645454130000|2022-02-21 14:35:30|19.38|19.18|19.39|19.19|19.39|19.19|19.36|19.16|5
1645454140000|2022-02-21 14:35:40|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|8
1645454150000|2022-02-21 14:35:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645454160000|2022-02-21 14:36:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645454170000|2022-02-21 14:36:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1645454180000|2022-02-21 14:36:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645454190000|2022-02-21 14:36:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645454210000|2022-02-21 14:36:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645454220000|2022-02-21 14:37:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645454230000|2022-02-21 14:37:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645454240000|2022-02-21 14:37:20|19.34|19.14|19.37|19.17|19.37|19.17|19.34|19.14|3
1645454260000|2022-02-21 14:37:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645454270000|2022-02-21 14:37:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645454280000|2022-02-21 14:38:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645454290000|2022-02-21 14:38:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645454300000|2022-02-21 14:38:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645454340000|2022-02-21 14:39:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1645454360000|2022-02-21 14:39:20|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1645454370000|2022-02-21 14:39:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1645454380000|2022-02-21 14:39:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645454390000|2022-02-21 14:39:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645454400000|2022-02-21 14:40:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1645454410000|2022-02-21 14:40:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645454420000|2022-02-21 14:40:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645454430000|2022-02-21 14:40:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645454450000|2022-02-21 14:40:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645454460000|2022-02-21 14:41:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645454470000|2022-02-21 14:41:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645454490000|2022-02-21 14:41:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645454520000|2022-02-21 14:42:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645454530000|2022-02-21 14:42:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645454540000|2022-02-21 14:42:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645454550000|2022-02-21 14:42:30|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|4
1645454560000|2022-02-21 14:42:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645454570000|2022-02-21 14:42:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1645454580000|2022-02-21 14:43:00|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|8
1645454590000|2022-02-21 14:43:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645454600000|2022-02-21 14:43:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645454610000|2022-02-21 14:43:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645454620000|2022-02-21 14:43:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645454640000|2022-02-21 14:44:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645454650000|2022-02-21 14:44:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645454660000|2022-02-21 14:44:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645454680000|2022-02-21 14:44:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645454690000|2022-02-21 14:44:50|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|7
1645454700000|2022-02-21 14:45:00|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|4
1645454710000|2022-02-21 14:45:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645454720000|2022-02-21 14:45:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645454730000|2022-02-21 14:45:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645454740000|2022-02-21 14:45:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1645454750000|2022-02-21 14:45:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645454760000|2022-02-21 14:46:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645454770000|2022-02-21 14:46:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645454780000|2022-02-21 14:46:20|19.41|19.21|19.43|19.23|19.43|19.23|19.4|19.2|5
1645454790000|2022-02-21 14:46:30|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|4
1645454800000|2022-02-21 14:46:40|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|6
1645454810000|2022-02-21 14:46:50|19.48|19.28|19.45|19.25|19.48|19.28|19.45|19.25|6
1645454820000|2022-02-21 14:47:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645454830000|2022-02-21 14:47:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645454840000|2022-02-21 14:47:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1645454850000|2022-02-21 14:47:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|9
1645454860000|2022-02-21 14:47:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1645454870000|2022-02-21 14:47:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645454880000|2022-02-21 14:48:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645454890000|2022-02-21 14:48:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645454900000|2022-02-21 14:48:20|19.49|19.29|19.46|19.26|19.49|19.29|19.46|19.26|4
1645454910000|2022-02-21 14:48:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1645454920000|2022-02-21 14:48:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645454930000|2022-02-21 14:48:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645454940000|2022-02-21 14:49:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645454950000|2022-02-21 14:49:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645454960000|2022-02-21 14:49:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645454970000|2022-02-21 14:49:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645454980000|2022-02-21 14:49:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1645455010000|2022-02-21 14:50:10|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|5
1645455020000|2022-02-21 14:50:20|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|7
1645455040000|2022-02-21 14:50:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645455050000|2022-02-21 14:50:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645455060000|2022-02-21 14:51:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645455070000|2022-02-21 14:51:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645455080000|2022-02-21 14:51:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1645455090000|2022-02-21 14:51:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645455100000|2022-02-21 14:51:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645455110000|2022-02-21 14:51:50|19.42|19.22|19.43|19.23|19.44|19.24|19.41|19.21|12
1645455120000|2022-02-21 14:52:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645455130000|2022-02-21 14:52:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645455150000|2022-02-21 14:52:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645455160000|2022-02-21 14:52:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1645455170000|2022-02-21 14:52:50|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|11
1645455180000|2022-02-21 14:53:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645455200000|2022-02-21 14:53:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645455210000|2022-02-21 14:53:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645455220000|2022-02-21 14:53:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645455230000|2022-02-21 14:53:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645455240000|2022-02-21 14:54:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|8
1645455250000|2022-02-21 14:54:10|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|6
1645455260000|2022-02-21 14:54:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645455270000|2022-02-21 14:54:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1645455280000|2022-02-21 14:54:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645455290000|2022-02-21 14:54:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645455300000|2022-02-21 14:55:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645455310000|2022-02-21 14:55:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645455320000|2022-02-21 14:55:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645455330000|2022-02-21 14:55:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645455340000|2022-02-21 14:55:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645455360000|2022-02-21 14:56:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645455370000|2022-02-21 14:56:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645455380000|2022-02-21 14:56:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645455390000|2022-02-21 14:56:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645455400000|2022-02-21 14:56:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645455410000|2022-02-21 14:56:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645455420000|2022-02-21 14:57:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645455430000|2022-02-21 14:57:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645455440000|2022-02-21 14:57:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645455460000|2022-02-21 14:57:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645455470000|2022-02-21 14:57:50|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|6
1645455480000|2022-02-21 14:58:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645455490000|2022-02-21 14:58:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645455520000|2022-02-21 14:58:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645455540000|2022-02-21 14:59:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645455560000|2022-02-21 14:59:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645455580000|2022-02-21 14:59:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645455590000|2022-02-21 14:59:50|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1645455600000|2022-02-21 15:00:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645455610000|2022-02-21 15:00:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1645455620000|2022-02-21 15:00:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645455630000|2022-02-21 15:00:30|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|3
1645455640000|2022-02-21 15:00:40|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|4
1645455650000|2022-02-21 15:00:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645455660000|2022-02-21 15:01:00|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|6
1645455690000|2022-02-21 15:01:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645455710000|2022-02-21 15:01:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645455730000|2022-02-21 15:02:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645455740000|2022-02-21 15:02:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645455750000|2022-02-21 15:02:30|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|4
1645455770000|2022-02-21 15:02:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645455790000|2022-02-21 15:03:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645455810000|2022-02-21 15:03:30|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1645455830000|2022-02-21 15:03:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1645455840000|2022-02-21 15:04:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645455850000|2022-02-21 15:04:10|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|10
1645455860000|2022-02-21 15:04:20|19.53|19.33|19.53|19.33|19.55|19.35|19.53|19.33|5
1645455870000|2022-02-21 15:04:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1645455900000|2022-02-21 15:05:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|5
1645455910000|2022-02-21 15:05:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645455920000|2022-02-21 15:05:20|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|6
1645455930000|2022-02-21 15:05:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1645455940000|2022-02-21 15:05:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645455960000|2022-02-21 15:06:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645455970000|2022-02-21 15:06:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1645455980000|2022-02-21 15:06:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645456000000|2022-02-21 15:06:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645456010000|2022-02-21 15:06:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1645456020000|2022-02-21 15:07:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645456030000|2022-02-21 15:07:10|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|4
1645456040000|2022-02-21 15:07:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1645456050000|2022-02-21 15:07:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645456060000|2022-02-21 15:07:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645456070000|2022-02-21 15:07:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645456080000|2022-02-21 15:08:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645456090000|2022-02-21 15:08:10|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|7
1645456100000|2022-02-21 15:08:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645456120000|2022-02-21 15:08:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1645456130000|2022-02-21 15:08:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645456140000|2022-02-21 15:09:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645456160000|2022-02-21 15:09:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645456170000|2022-02-21 15:09:30|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|6
1645456180000|2022-02-21 15:09:40|19.6|19.4|19.58|19.38|19.61|19.41|19.58|19.38|11
1645456190000|2022-02-21 15:09:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645456200000|2022-02-21 15:10:00|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|8
1645456210000|2022-02-21 15:10:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645456220000|2022-02-21 15:10:20|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|7
1645456230000|2022-02-21 15:10:30|19.57|19.37|19.53|19.33|19.57|19.37|19.53|19.33|9
1645456240000|2022-02-21 15:10:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1645456250000|2022-02-21 15:10:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645456260000|2022-02-21 15:11:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645456270000|2022-02-21 15:11:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645456280000|2022-02-21 15:11:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1645456290000|2022-02-21 15:11:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645456300000|2022-02-21 15:11:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645456310000|2022-02-21 15:11:50|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|5
1645456320000|2022-02-21 15:12:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1645456330000|2022-02-21 15:12:10|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|4
1645456340000|2022-02-21 15:12:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645456350000|2022-02-21 15:12:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645456360000|2022-02-21 15:12:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645456370000|2022-02-21 15:12:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645456380000|2022-02-21 15:13:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645456390000|2022-02-21 15:13:10|19.62|19.42|19.64|19.44|19.64|19.44|19.61|19.41|5
1645456400000|2022-02-21 15:13:20|19.63|19.43|19.62|19.42|19.63|19.43|19.61|19.41|12
1645456410000|2022-02-21 15:13:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1645456420000|2022-02-21 15:13:40|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|14
1645456430000|2022-02-21 15:13:50|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|7
1645456440000|2022-02-21 15:14:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1645456450000|2022-02-21 15:14:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645456460000|2022-02-21 15:14:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1645456470000|2022-02-21 15:14:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645456480000|2022-02-21 15:14:40|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|3
1645456490000|2022-02-21 15:14:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645456500000|2022-02-21 15:15:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645456510000|2022-02-21 15:15:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|9
1645456530000|2022-02-21 15:15:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645456560000|2022-02-21 15:16:00|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|5
1645456570000|2022-02-21 15:16:10|19.62|19.42|19.65|19.45|19.65|19.45|19.62|19.42|14
1645456590000|2022-02-21 15:16:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645456600000|2022-02-21 15:16:40|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|5
1645456610000|2022-02-21 15:16:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645456620000|2022-02-21 15:17:00|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|10
1645456630000|2022-02-21 15:17:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1645456640000|2022-02-21 15:17:20|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|7
1645456650000|2022-02-21 15:17:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|11
1645456660000|2022-02-21 15:17:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645456670000|2022-02-21 15:17:50|19.66|19.46|19.65|19.45|19.67|19.47|19.64|19.44|8
1645456680000|2022-02-21 15:18:00|19.63|19.43|19.66|19.46|19.67|19.47|19.63|19.43|8
1645456690000|2022-02-21 15:18:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1645456700000|2022-02-21 15:18:20|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|7
1645456710000|2022-02-21 15:18:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645456720000|2022-02-21 15:18:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|10
1645456730000|2022-02-21 15:18:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645456750000|2022-02-21 15:19:10|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|6
1645456760000|2022-02-21 15:19:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645456770000|2022-02-21 15:19:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1645456780000|2022-02-21 15:19:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1645456790000|2022-02-21 15:19:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645456800000|2022-02-21 15:20:00|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|8
1645456810000|2022-02-21 15:20:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1645456820000|2022-02-21 15:20:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1645456830000|2022-02-21 15:20:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645456840000|2022-02-21 15:20:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645456850000|2022-02-21 15:20:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|9
1645456860000|2022-02-21 15:21:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|8
1645456870000|2022-02-21 15:21:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645456880000|2022-02-21 15:21:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1645456920000|2022-02-21 15:22:00|19.62|19.42|19.52|19.32|19.62|19.42|19.52|19.32|11
1645456930000|2022-02-21 15:22:10|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|6
1645456940000|2022-02-21 15:22:20|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|8
1645456960000|2022-02-21 15:22:40|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|5
1645456970000|2022-02-21 15:22:50|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|4
1645456980000|2022-02-21 15:23:00|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1645456990000|2022-02-21 15:23:10|19.47|19.27|19.5|19.3|19.51|19.31|19.46|19.26|15
1645457000000|2022-02-21 15:23:20|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|9
1645457010000|2022-02-21 15:23:30|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|12
1645457020000|2022-02-21 15:23:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1645457030000|2022-02-21 15:23:50|19.51|19.31|19.49|19.29|19.51|19.31|19.48|19.28|7
1645457040000|2022-02-21 15:24:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645457050000|2022-02-21 15:24:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645457060000|2022-02-21 15:24:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1645457070000|2022-02-21 15:24:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|11
1645457090000|2022-02-21 15:24:50|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|11
1645457100000|2022-02-21 15:25:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645457110000|2022-02-21 15:25:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645457130000|2022-02-21 15:25:30|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|7
1645457140000|2022-02-21 15:25:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645457150000|2022-02-21 15:25:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|11
1645457160000|2022-02-21 15:26:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645457170000|2022-02-21 15:26:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645457180000|2022-02-21 15:26:20|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|5
1645457190000|2022-02-21 15:26:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645457210000|2022-02-21 15:26:50|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|11
1645457220000|2022-02-21 15:27:00|19.43|19.23|19.43|19.23|19.43|19.23|19.41|19.21|9
1645457230000|2022-02-21 15:27:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1645457250000|2022-02-21 15:27:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645457260000|2022-02-21 15:27:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645457270000|2022-02-21 15:27:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1645457280000|2022-02-21 15:28:00|19.41|19.21|19.42|19.22|19.44|19.24|19.41|19.21|12
1645457290000|2022-02-21 15:28:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645457300000|2022-02-21 15:28:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645457310000|2022-02-21 15:28:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645457320000|2022-02-21 15:28:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645457370000|2022-02-21 15:29:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645457390000|2022-02-21 15:29:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645457400000|2022-02-21 15:30:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1645457410000|2022-02-21 15:30:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645457420000|2022-02-21 15:30:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645457440000|2022-02-21 15:30:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645457450000|2022-02-21 15:30:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645457460000|2022-02-21 15:31:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645457470000|2022-02-21 15:31:10|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|6
1645457480000|2022-02-21 15:31:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645457500000|2022-02-21 15:31:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645457520000|2022-02-21 15:32:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645457530000|2022-02-21 15:32:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645457550000|2022-02-21 15:32:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1645457560000|2022-02-21 15:32:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645457570000|2022-02-21 15:32:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645457580000|2022-02-21 15:33:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645457590000|2022-02-21 15:33:10|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|12
1645457600000|2022-02-21 15:33:20|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|6
1645457610000|2022-02-21 15:33:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645457620000|2022-02-21 15:33:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1645457630000|2022-02-21 15:33:50|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|8
1645457640000|2022-02-21 15:34:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|13
1645457690000|2022-02-21 15:34:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645457700000|2022-02-21 15:35:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645457710000|2022-02-21 15:35:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1645457720000|2022-02-21 15:35:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645457740000|2022-02-21 15:35:40|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|4
1645457750000|2022-02-21 15:35:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645457760000|2022-02-21 15:36:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1645457770000|2022-02-21 15:36:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645457780000|2022-02-21 15:36:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645457790000|2022-02-21 15:36:30|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1645457800000|2022-02-21 15:36:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645457810000|2022-02-21 15:36:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645457820000|2022-02-21 15:37:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645457850000|2022-02-21 15:37:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645457860000|2022-02-21 15:37:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645457870000|2022-02-21 15:37:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645457880000|2022-02-21 15:38:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645457900000|2022-02-21 15:38:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645457920000|2022-02-21 15:38:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645457930000|2022-02-21 15:38:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645457940000|2022-02-21 15:39:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645457960000|2022-02-21 15:39:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1645457970000|2022-02-21 15:39:30|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|6
1645457980000|2022-02-21 15:39:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645457990000|2022-02-21 15:39:50|19.48|19.28|19.51|19.31|19.51|19.31|19.48|19.28|4
1645458010000|2022-02-21 15:40:10|19.5|19.3|19.49|19.29|19.51|19.31|19.49|19.29|4
1645458020000|2022-02-21 15:40:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645458040000|2022-02-21 15:40:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645458070000|2022-02-21 15:41:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645458090000|2022-02-21 15:41:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645458100000|2022-02-21 15:41:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645458120000|2022-02-21 15:42:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645458130000|2022-02-21 15:42:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1645458160000|2022-02-21 15:42:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645458170000|2022-02-21 15:42:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645458180000|2022-02-21 15:43:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645458190000|2022-02-21 15:43:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645458200000|2022-02-21 15:43:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645458210000|2022-02-21 15:43:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645458220000|2022-02-21 15:43:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645458240000|2022-02-21 15:44:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645458250000|2022-02-21 15:44:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1645458280000|2022-02-21 15:44:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645458290000|2022-02-21 15:44:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645458300000|2022-02-21 15:45:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645458310000|2022-02-21 15:45:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645458320000|2022-02-21 15:45:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645458340000|2022-02-21 15:45:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645458370000|2022-02-21 15:46:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645458380000|2022-02-21 15:46:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645458390000|2022-02-21 15:46:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645458410000|2022-02-21 15:46:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645458420000|2022-02-21 15:47:00|19.48|19.28|19.46|19.26|19.49|19.29|19.46|19.26|9
1645458460000|2022-02-21 15:47:40|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|5
1645458470000|2022-02-21 15:47:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645458480000|2022-02-21 15:48:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|18
1645458490000|2022-02-21 15:48:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645458500000|2022-02-21 15:48:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645458510000|2022-02-21 15:48:30|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|9
1645458520000|2022-02-21 15:48:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645458530000|2022-02-21 15:48:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645458540000|2022-02-21 15:49:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645458550000|2022-02-21 15:49:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645458560000|2022-02-21 15:49:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645458570000|2022-02-21 15:49:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645458580000|2022-02-21 15:49:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645458590000|2022-02-21 15:49:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645458600000|2022-02-21 15:50:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645458610000|2022-02-21 15:50:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645458620000|2022-02-21 15:50:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1645458630000|2022-02-21 15:50:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458650000|2022-02-21 15:50:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645458660000|2022-02-21 15:51:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645458670000|2022-02-21 15:51:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458690000|2022-02-21 15:51:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645458700000|2022-02-21 15:51:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645458710000|2022-02-21 15:51:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458720000|2022-02-21 15:52:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1645458730000|2022-02-21 15:52:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645458750000|2022-02-21 15:52:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645458760000|2022-02-21 15:52:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645458770000|2022-02-21 15:52:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645458780000|2022-02-21 15:53:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645458800000|2022-02-21 15:53:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645458810000|2022-02-21 15:53:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645458830000|2022-02-21 15:53:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645458840000|2022-02-21 15:54:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645458850000|2022-02-21 15:54:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1645458860000|2022-02-21 15:54:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645458880000|2022-02-21 15:54:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645458890000|2022-02-21 15:54:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645458900000|2022-02-21 15:55:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458910000|2022-02-21 15:55:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645458920000|2022-02-21 15:55:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645458930000|2022-02-21 15:55:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645458940000|2022-02-21 15:55:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458960000|2022-02-21 15:56:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645458970000|2022-02-21 15:56:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645458990000|2022-02-21 15:56:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645459010000|2022-02-21 15:56:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1645459020000|2022-02-21 15:57:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1645459030000|2022-02-21 15:57:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645459050000|2022-02-21 15:57:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645459070000|2022-02-21 15:57:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645459080000|2022-02-21 15:58:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645459100000|2022-02-21 15:58:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645459110000|2022-02-21 15:58:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645459130000|2022-02-21 15:58:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645459140000|2022-02-21 15:59:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645459150000|2022-02-21 15:59:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645459170000|2022-02-21 15:59:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1645459190000|2022-02-21 15:59:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645459200000|2022-02-21 16:00:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645459210000|2022-02-21 16:00:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645459220000|2022-02-21 16:00:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645459230000|2022-02-21 16:00:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645459240000|2022-02-21 16:00:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645459250000|2022-02-21 16:00:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645459260000|2022-02-21 16:01:00|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|6
1645459270000|2022-02-21 16:01:10|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|3
1645459280000|2022-02-21 16:01:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645459290000|2022-02-21 16:01:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645459300000|2022-02-21 16:01:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645459310000|2022-02-21 16:01:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645459330000|2022-02-21 16:02:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645459340000|2022-02-21 16:02:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645459370000|2022-02-21 16:02:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645459380000|2022-02-21 16:03:00|19.42|19.22|19.46|19.26|19.47|19.27|19.41|19.21|10
1645459390000|2022-02-21 16:03:10|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|13
1645459410000|2022-02-21 16:03:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645459420000|2022-02-21 16:03:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645459430000|2022-02-21 16:03:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645459440000|2022-02-21 16:04:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645459450000|2022-02-21 16:04:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645459460000|2022-02-21 16:04:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645459480000|2022-02-21 16:04:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645459490000|2022-02-21 16:04:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645459500000|2022-02-21 16:05:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645459510000|2022-02-21 16:05:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645459520000|2022-02-21 16:05:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645459530000|2022-02-21 16:05:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645459540000|2022-02-21 16:05:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645459550000|2022-02-21 16:05:50|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1645459560000|2022-02-21 16:06:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645459580000|2022-02-21 16:06:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645459600000|2022-02-21 16:06:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645459610000|2022-02-21 16:06:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645459630000|2022-02-21 16:07:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645459640000|2022-02-21 16:07:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645459650000|2022-02-21 16:07:30|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|4
1645459670000|2022-02-21 16:07:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645459680000|2022-02-21 16:08:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1645459770000|2022-02-21 16:09:30|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|4
1645459780000|2022-02-21 16:09:40|19.47|19.27|19.5|19.3|19.5|19.3|19.47|19.27|6
1645459790000|2022-02-21 16:09:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645459800000|2022-02-21 16:10:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645459810000|2022-02-21 16:10:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645459820000|2022-02-21 16:10:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645459830000|2022-02-21 16:10:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645459840000|2022-02-21 16:10:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645459850000|2022-02-21 16:10:50|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|4
1645459870000|2022-02-21 16:11:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645459880000|2022-02-21 16:11:20|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|5
1645459890000|2022-02-21 16:11:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645459900000|2022-02-21 16:11:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1645459910000|2022-02-21 16:11:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645459950000|2022-02-21 16:12:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645459960000|2022-02-21 16:12:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645459970000|2022-02-21 16:12:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645459980000|2022-02-21 16:13:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645459990000|2022-02-21 16:13:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645460000000|2022-02-21 16:13:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645460020000|2022-02-21 16:13:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645460030000|2022-02-21 16:13:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1645460050000|2022-02-21 16:14:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645460060000|2022-02-21 16:14:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645460070000|2022-02-21 16:14:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645460100000|2022-02-21 16:15:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645460110000|2022-02-21 16:15:10|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|3
1645460120000|2022-02-21 16:15:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645460130000|2022-02-21 16:15:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645460140000|2022-02-21 16:15:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645460150000|2022-02-21 16:15:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645460160000|2022-02-21 16:16:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645460170000|2022-02-21 16:16:10|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|10
1645460180000|2022-02-21 16:16:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645460190000|2022-02-21 16:16:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645460200000|2022-02-21 16:16:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645460220000|2022-02-21 16:17:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645460230000|2022-02-21 16:17:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645460240000|2022-02-21 16:17:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645460250000|2022-02-21 16:17:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645460260000|2022-02-21 16:17:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1645460270000|2022-02-21 16:17:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1645460280000|2022-02-21 16:18:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645460290000|2022-02-21 16:18:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645460300000|2022-02-21 16:18:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645460330000|2022-02-21 16:18:50|19.52|19.32|19.54|19.34|19.54|19.34|19.52|19.32|3
1645460340000|2022-02-21 16:19:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1645460380000|2022-02-21 16:19:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645460400000|2022-02-21 16:20:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645460410000|2022-02-21 16:20:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1645460440000|2022-02-21 16:20:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645460450000|2022-02-21 16:20:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1645460460000|2022-02-21 16:21:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1645460470000|2022-02-21 16:21:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645460480000|2022-02-21 16:21:20|19.56|19.36|19.57|19.37|19.58|19.38|19.55|19.35|6
1645460490000|2022-02-21 16:21:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1645460510000|2022-02-21 16:21:50|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|9
1645460520000|2022-02-21 16:22:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645460540000|2022-02-21 16:22:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645460560000|2022-02-21 16:22:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645460570000|2022-02-21 16:22:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645460580000|2022-02-21 16:23:00|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|4
1645460590000|2022-02-21 16:23:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645460600000|2022-02-21 16:23:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645460620000|2022-02-21 16:23:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645460640000|2022-02-21 16:24:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1645460650000|2022-02-21 16:24:10|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|4
1645460680000|2022-02-21 16:24:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645460690000|2022-02-21 16:24:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645460700000|2022-02-21 16:25:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1645460710000|2022-02-21 16:25:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645460720000|2022-02-21 16:25:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645460730000|2022-02-21 16:25:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645460740000|2022-02-21 16:25:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645460750000|2022-02-21 16:25:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1645460770000|2022-02-21 16:26:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645460780000|2022-02-21 16:26:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645460800000|2022-02-21 16:26:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645460810000|2022-02-21 16:26:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1645460820000|2022-02-21 16:27:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645460860000|2022-02-21 16:27:40|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|8
1645460880000|2022-02-21 16:28:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645460890000|2022-02-21 16:28:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645460900000|2022-02-21 16:28:20|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|10
1645460910000|2022-02-21 16:28:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645460920000|2022-02-21 16:28:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645460950000|2022-02-21 16:29:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645460960000|2022-02-21 16:29:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1645460970000|2022-02-21 16:29:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645460980000|2022-02-21 16:29:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1645460990000|2022-02-21 16:29:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645461000000|2022-02-21 16:30:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645461010000|2022-02-21 16:30:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645461020000|2022-02-21 16:30:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645461030000|2022-02-21 16:30:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645461070000|2022-02-21 16:31:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645461080000|2022-02-21 16:31:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645461100000|2022-02-21 16:31:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645461120000|2022-02-21 16:32:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645461130000|2022-02-21 16:32:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1645461150000|2022-02-21 16:32:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645461160000|2022-02-21 16:32:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645461170000|2022-02-21 16:32:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645461180000|2022-02-21 16:33:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645461200000|2022-02-21 16:33:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645461210000|2022-02-21 16:33:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645461220000|2022-02-21 16:33:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645461230000|2022-02-21 16:33:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1645461240000|2022-02-21 16:34:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645461250000|2022-02-21 16:34:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645461260000|2022-02-21 16:34:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645461270000|2022-02-21 16:34:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645461280000|2022-02-21 16:34:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645461290000|2022-02-21 16:34:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645461330000|2022-02-21 16:35:30|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|3
1645461340000|2022-02-21 16:35:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645461350000|2022-02-21 16:35:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645461360000|2022-02-21 16:36:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645461370000|2022-02-21 16:36:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645461390000|2022-02-21 16:36:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1645461400000|2022-02-21 16:36:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645461430000|2022-02-21 16:37:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645461440000|2022-02-21 16:37:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1645461450000|2022-02-21 16:37:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645461460000|2022-02-21 16:37:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645461470000|2022-02-21 16:37:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645461480000|2022-02-21 16:38:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645461490000|2022-02-21 16:38:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1645461520000|2022-02-21 16:38:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645461530000|2022-02-21 16:38:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645461540000|2022-02-21 16:39:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645461550000|2022-02-21 16:39:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645461560000|2022-02-21 16:39:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645461580000|2022-02-21 16:39:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1645461590000|2022-02-21 16:39:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1645461620000|2022-02-21 16:40:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645461630000|2022-02-21 16:40:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645461640000|2022-02-21 16:40:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645461650000|2022-02-21 16:40:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645461670000|2022-02-21 16:41:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645461690000|2022-02-21 16:41:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1645461700000|2022-02-21 16:41:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1645461710000|2022-02-21 16:41:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1645461720000|2022-02-21 16:42:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645461730000|2022-02-21 16:42:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645461750000|2022-02-21 16:42:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645461760000|2022-02-21 16:42:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645461780000|2022-02-21 16:43:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645461790000|2022-02-21 16:43:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645461810000|2022-02-21 16:43:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645461820000|2022-02-21 16:43:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645461830000|2022-02-21 16:43:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1645461840000|2022-02-21 16:44:00|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|11
1645461850000|2022-02-21 16:44:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645461860000|2022-02-21 16:44:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645461870000|2022-02-21 16:44:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1645461880000|2022-02-21 16:44:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645461890000|2022-02-21 16:44:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645461900000|2022-02-21 16:45:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645461910000|2022-02-21 16:45:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645461930000|2022-02-21 16:45:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1645461950000|2022-02-21 16:45:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645461970000|2022-02-21 16:46:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645461990000|2022-02-21 16:46:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645462010000|2022-02-21 16:46:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645462090000|2022-02-21 16:48:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645462100000|2022-02-21 16:48:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645462110000|2022-02-21 16:48:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645462140000|2022-02-21 16:49:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645462150000|2022-02-21 16:49:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645462160000|2022-02-21 16:49:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645462170000|2022-02-21 16:49:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645462180000|2022-02-21 16:49:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645462190000|2022-02-21 16:49:50|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|9
1645462200000|2022-02-21 16:50:00|19.48|19.28|19.5|19.3|19.5|19.3|19.47|19.27|6
1645462210000|2022-02-21 16:50:10|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|6
1645462220000|2022-02-21 16:50:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645462230000|2022-02-21 16:50:30|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|3
1645462240000|2022-02-21 16:50:40|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|8
1645462250000|2022-02-21 16:50:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645462260000|2022-02-21 16:51:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1645462270000|2022-02-21 16:51:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645462280000|2022-02-21 16:51:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645462290000|2022-02-21 16:51:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645462310000|2022-02-21 16:51:50|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|3
1645462320000|2022-02-21 16:52:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645462330000|2022-02-21 16:52:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645462340000|2022-02-21 16:52:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645462350000|2022-02-21 16:52:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645462370000|2022-02-21 16:52:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645462380000|2022-02-21 16:53:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645462390000|2022-02-21 16:53:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645462400000|2022-02-21 16:53:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645462410000|2022-02-21 16:53:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645462420000|2022-02-21 16:53:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645462440000|2022-02-21 16:54:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645462460000|2022-02-21 16:54:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645462470000|2022-02-21 16:54:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645462480000|2022-02-21 16:54:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645462500000|2022-02-21 16:55:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645462510000|2022-02-21 16:55:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645462530000|2022-02-21 16:55:30|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1645462540000|2022-02-21 16:55:40|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|5
1645462550000|2022-02-21 16:55:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645462560000|2022-02-21 16:56:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645462580000|2022-02-21 16:56:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645462590000|2022-02-21 16:56:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645462620000|2022-02-21 16:57:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645462650000|2022-02-21 16:57:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645462670000|2022-02-21 16:57:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645462680000|2022-02-21 16:58:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645462700000|2022-02-21 16:58:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1645462710000|2022-02-21 16:58:30|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1645462720000|2022-02-21 16:58:40|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|10
1645462730000|2022-02-21 16:58:50|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|5
1645462740000|2022-02-21 16:59:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645462750000|2022-02-21 16:59:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645462760000|2022-02-21 16:59:20|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|9
1645462780000|2022-02-21 16:59:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645462790000|2022-02-21 16:59:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645462800000|2022-02-21 17:00:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645462810000|2022-02-21 17:00:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645462820000|2022-02-21 17:00:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1645462830000|2022-02-21 17:00:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645462840000|2022-02-21 17:00:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645462850000|2022-02-21 17:00:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645462860000|2022-02-21 17:01:00|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|3
1645462870000|2022-02-21 17:01:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645462880000|2022-02-21 17:01:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645462890000|2022-02-21 17:01:30|19.45|19.25|19.48|19.28|19.48|19.28|19.45|19.25|10
1645462900000|2022-02-21 17:01:40|19.47|19.27|19.49|19.29|19.5|19.3|19.47|19.27|7
1645462910000|2022-02-21 17:01:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645462920000|2022-02-21 17:02:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645462930000|2022-02-21 17:02:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645462940000|2022-02-21 17:02:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1645462950000|2022-02-21 17:02:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645462970000|2022-02-21 17:02:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1645462980000|2022-02-21 17:03:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645463010000|2022-02-21 17:03:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645463020000|2022-02-21 17:03:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1645463030000|2022-02-21 17:03:50|19.47|19.27|19.45|19.25|19.48|19.28|19.45|19.25|6
1645463040000|2022-02-21 17:04:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645463050000|2022-02-21 17:04:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645463060000|2022-02-21 17:04:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645463080000|2022-02-21 17:04:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645463090000|2022-02-21 17:04:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645463110000|2022-02-21 17:05:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645463120000|2022-02-21 17:05:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645463130000|2022-02-21 17:05:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645463150000|2022-02-21 17:05:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645463160000|2022-02-21 17:06:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645463180000|2022-02-21 17:06:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645463190000|2022-02-21 17:06:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645463220000|2022-02-21 17:07:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645463230000|2022-02-21 17:07:10|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1645463240000|2022-02-21 17:07:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645463290000|2022-02-21 17:08:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645463300000|2022-02-21 17:08:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645463360000|2022-02-21 17:09:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645463370000|2022-02-21 17:09:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645463390000|2022-02-21 17:09:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645463400000|2022-02-21 17:10:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645463410000|2022-02-21 17:10:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645463420000|2022-02-21 17:10:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645463440000|2022-02-21 17:10:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1645463450000|2022-02-21 17:10:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645463460000|2022-02-21 17:11:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1645463470000|2022-02-21 17:11:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645463480000|2022-02-21 17:11:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645463490000|2022-02-21 17:11:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645463530000|2022-02-21 17:12:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645463540000|2022-02-21 17:12:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645463550000|2022-02-21 17:12:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1645463560000|2022-02-21 17:12:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645463610000|2022-02-21 17:13:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645463620000|2022-02-21 17:13:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645463640000|2022-02-21 17:14:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645463650000|2022-02-21 17:14:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645463660000|2022-02-21 17:14:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645463670000|2022-02-21 17:14:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645463700000|2022-02-21 17:15:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645463720000|2022-02-21 17:15:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645463740000|2022-02-21 17:15:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645463750000|2022-02-21 17:15:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645463760000|2022-02-21 17:16:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645463770000|2022-02-21 17:16:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645463790000|2022-02-21 17:16:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645463800000|2022-02-21 17:16:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645463820000|2022-02-21 17:17:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645463840000|2022-02-21 17:17:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645463850000|2022-02-21 17:17:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1645463860000|2022-02-21 17:17:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1645463870000|2022-02-21 17:17:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645463880000|2022-02-21 17:18:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645463900000|2022-02-21 17:18:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645463910000|2022-02-21 17:18:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645463950000|2022-02-21 17:19:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645463960000|2022-02-21 17:19:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645463970000|2022-02-21 17:19:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1645464030000|2022-02-21 17:20:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645464080000|2022-02-21 17:21:20|19.48|19.28|19.45|19.25|19.49|19.29|19.45|19.25|8
1645464090000|2022-02-21 17:21:30|19.44|19.24|19.45|19.25|19.46|19.26|19.43|19.23|10
1645464100000|2022-02-21 17:21:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645464110000|2022-02-21 17:21:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645464130000|2022-02-21 17:22:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645464150000|2022-02-21 17:22:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464180000|2022-02-21 17:23:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464190000|2022-02-21 17:23:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464200000|2022-02-21 17:23:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464220000|2022-02-21 17:23:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1645464230000|2022-02-21 17:23:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464240000|2022-02-21 17:24:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645464260000|2022-02-21 17:24:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645464280000|2022-02-21 17:24:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1645464310000|2022-02-21 17:25:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645464320000|2022-02-21 17:25:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464350000|2022-02-21 17:25:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464370000|2022-02-21 17:26:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645464410000|2022-02-21 17:26:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645464450000|2022-02-21 17:27:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645464460000|2022-02-21 17:27:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645464470000|2022-02-21 17:27:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645464480000|2022-02-21 17:28:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645464490000|2022-02-21 17:28:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1645464540000|2022-02-21 17:29:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645464550000|2022-02-21 17:29:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645464570000|2022-02-21 17:29:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1645464580000|2022-02-21 17:29:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1645464600000|2022-02-21 17:30:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645464610000|2022-02-21 17:30:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645464630000|2022-02-21 17:30:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1645464650000|2022-02-21 17:30:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1645464660000|2022-02-21 17:31:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645464670000|2022-02-21 17:31:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464690000|2022-02-21 17:31:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645464700000|2022-02-21 17:31:40|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|7
1645464710000|2022-02-21 17:31:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645464780000|2022-02-21 17:33:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464790000|2022-02-21 17:33:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464830000|2022-02-21 17:33:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464840000|2022-02-21 17:34:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645464850000|2022-02-21 17:34:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645464870000|2022-02-21 17:34:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645464910000|2022-02-21 17:35:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645464960000|2022-02-21 17:36:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645465000000|2022-02-21 17:36:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645465010000|2022-02-21 17:36:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645465020000|2022-02-21 17:37:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1645465030000|2022-02-21 17:37:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645465050000|2022-02-21 17:37:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645465070000|2022-02-21 17:37:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645465090000|2022-02-21 17:38:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645465100000|2022-02-21 17:38:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645465110000|2022-02-21 17:38:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645465120000|2022-02-21 17:38:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645465140000|2022-02-21 17:39:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645465160000|2022-02-21 17:39:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645465180000|2022-02-21 17:39:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645465190000|2022-02-21 17:39:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645465200000|2022-02-21 17:40:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645465210000|2022-02-21 17:40:10|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|8
1645465240000|2022-02-21 17:40:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645465250000|2022-02-21 17:40:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645465260000|2022-02-21 17:41:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645465270000|2022-02-21 17:41:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645465290000|2022-02-21 17:41:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645465300000|2022-02-21 17:41:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645465450000|2022-02-21 17:44:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645465460000|2022-02-21 17:44:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645465470000|2022-02-21 17:44:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645465480000|2022-02-21 17:44:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645465490000|2022-02-21 17:44:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645465500000|2022-02-21 17:45:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645465510000|2022-02-21 17:45:10|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|5
1645465580000|2022-02-21 17:46:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645465590000|2022-02-21 17:46:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645465600000|2022-02-21 17:46:40|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|5
1645465610000|2022-02-21 17:46:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1645465620000|2022-02-21 17:47:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1645465640000|2022-02-21 17:47:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645465650000|2022-02-21 17:47:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645465660000|2022-02-21 17:47:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645465670000|2022-02-21 17:47:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645465700000|2022-02-21 17:48:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645465710000|2022-02-21 17:48:30|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|3
1645465720000|2022-02-21 17:48:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645465740000|2022-02-21 17:49:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645465760000|2022-02-21 17:49:20|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1645465770000|2022-02-21 17:49:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645465780000|2022-02-21 17:49:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1645465790000|2022-02-21 17:49:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645465810000|2022-02-21 17:50:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645465820000|2022-02-21 17:50:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645465870000|2022-02-21 17:51:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645465880000|2022-02-21 17:51:20|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|6
1645465890000|2022-02-21 17:51:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645465900000|2022-02-21 17:51:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645465910000|2022-02-21 17:51:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645465930000|2022-02-21 17:52:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1645465950000|2022-02-21 17:52:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1645465960000|2022-02-21 17:52:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645465970000|2022-02-21 17:52:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645465980000|2022-02-21 17:53:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645465990000|2022-02-21 17:53:10|19.37|19.17|19.35|19.15|19.38|19.18|19.35|19.15|10
1645466000000|2022-02-21 17:53:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645466020000|2022-02-21 17:53:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645466030000|2022-02-21 17:53:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645466040000|2022-02-21 17:54:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645466050000|2022-02-21 17:54:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645466070000|2022-02-21 17:54:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645466090000|2022-02-21 17:54:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645466110000|2022-02-21 17:55:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645466130000|2022-02-21 17:55:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645466170000|2022-02-21 17:56:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645466180000|2022-02-21 17:56:20|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|6
1645466190000|2022-02-21 17:56:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645466220000|2022-02-21 17:57:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645466250000|2022-02-21 17:57:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645466260000|2022-02-21 17:57:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645466280000|2022-02-21 17:58:00|19.39|19.19|19.37|19.17|19.4|19.2|19.37|19.17|7
1645466290000|2022-02-21 17:58:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645466300000|2022-02-21 17:58:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645466310000|2022-02-21 17:58:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645466320000|2022-02-21 17:58:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645466330000|2022-02-21 17:58:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645466340000|2022-02-21 17:59:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645466360000|2022-02-21 17:59:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645466370000|2022-02-21 17:59:30|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|4
1645466380000|2022-02-21 17:59:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1645466390000|2022-02-21 17:59:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645466400000|2022-02-21 18:00:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1645466420000|2022-02-21 18:00:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645466440000|2022-02-21 18:00:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645466450000|2022-02-21 18:00:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645466460000|2022-02-21 18:01:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645466480000|2022-02-21 18:01:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645466490000|2022-02-21 18:01:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645466500000|2022-02-21 18:01:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645466510000|2022-02-21 18:01:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645466520000|2022-02-21 18:02:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645466530000|2022-02-21 18:02:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645466540000|2022-02-21 18:02:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645466550000|2022-02-21 18:02:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645466560000|2022-02-21 18:02:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645466580000|2022-02-21 18:03:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645466610000|2022-02-21 18:03:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645466630000|2022-02-21 18:03:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645466640000|2022-02-21 18:04:00|19.34|19.14|19.33|19.13|19.35|19.15|19.32|19.12|6
1645466650000|2022-02-21 18:04:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645466660000|2022-02-21 18:04:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645466670000|2022-02-21 18:04:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1645466680000|2022-02-21 18:04:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645466690000|2022-02-21 18:04:50|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1645466700000|2022-02-21 18:05:00|19.27|19.07|19.23|19.03|19.27|19.07|19.22|19.02|11
1645466710000|2022-02-21 18:05:10|19.24|19.04|19.24|19.04|19.25|19.05|19.22|19.02|12
1645466720000|2022-02-21 18:05:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1645466730000|2022-02-21 18:05:30|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1645466740000|2022-02-21 18:05:40|19.18|18.98|19.21|19.01|19.22|19.02|19.17|18.97|11
1645466750000|2022-02-21 18:05:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1645466760000|2022-02-21 18:06:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|10
1645466770000|2022-02-21 18:06:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1645466780000|2022-02-21 18:06:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645466790000|2022-02-21 18:06:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1645466800000|2022-02-21 18:06:40|19.21|19.01|19.2|19|19.22|19.02|19.2|19|6
1645466810000|2022-02-21 18:06:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645466820000|2022-02-21 18:07:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1645466830000|2022-02-21 18:07:10|19.2|19|19.18|18.98|19.2|19|19.18|18.98|5
1645466840000|2022-02-21 18:07:20|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|9
1645466850000|2022-02-21 18:07:30|19.2|19|19.22|19.02|19.22|19.02|19.2|19|7
1645466860000|2022-02-21 18:07:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645466870000|2022-02-21 18:07:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645466880000|2022-02-21 18:08:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645466890000|2022-02-21 18:08:10|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|17
1645466900000|2022-02-21 18:08:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645466910000|2022-02-21 18:08:30|19.19|18.99|19.2|19|19.2|19|19.18|18.98|15
1645466920000|2022-02-21 18:08:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1645466930000|2022-02-21 18:08:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1645466940000|2022-02-21 18:09:00|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1645466950000|2022-02-21 18:09:10|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|3
1645466960000|2022-02-21 18:09:20|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|8
1645466970000|2022-02-21 18:09:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645466980000|2022-02-21 18:09:40|19.2|19|19.17|18.97|19.2|19|19.17|18.97|14
1645466990000|2022-02-21 18:09:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|10
1645467000000|2022-02-21 18:10:00|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|7
1645467010000|2022-02-21 18:10:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|11
1645467020000|2022-02-21 18:10:20|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|6
1645467030000|2022-02-21 18:10:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645467040000|2022-02-21 18:10:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645467050000|2022-02-21 18:10:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|10
1645467060000|2022-02-21 18:11:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1645467070000|2022-02-21 18:11:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645467080000|2022-02-21 18:11:20|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|6
1645467090000|2022-02-21 18:11:30|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|11
1645467100000|2022-02-21 18:11:40|19.2|19|19.19|18.99|19.2|19|19.18|18.98|6
1645467110000|2022-02-21 18:11:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645467120000|2022-02-21 18:12:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1645467130000|2022-02-21 18:12:10|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|11
1645467140000|2022-02-21 18:12:20|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|14
1645467150000|2022-02-21 18:12:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645467160000|2022-02-21 18:12:40|19.17|18.97|19.19|18.99|19.2|19|19.17|18.97|15
1645467170000|2022-02-21 18:12:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1645467180000|2022-02-21 18:13:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645467190000|2022-02-21 18:13:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1645467200000|2022-02-21 18:13:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|10
1645467210000|2022-02-21 18:13:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1645467220000|2022-02-21 18:13:40|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|12
1645467230000|2022-02-21 18:13:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645467240000|2022-02-21 18:14:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|6
1645467250000|2022-02-21 18:14:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645467260000|2022-02-21 18:14:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1645467290000|2022-02-21 18:14:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645467300000|2022-02-21 18:15:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|3
1645467310000|2022-02-21 18:15:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645467320000|2022-02-21 18:15:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645467330000|2022-02-21 18:15:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1645467340000|2022-02-21 18:15:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1645467350000|2022-02-21 18:15:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645467360000|2022-02-21 18:16:00|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|6
1645467370000|2022-02-21 18:16:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1645467380000|2022-02-21 18:16:20|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|10
1645467390000|2022-02-21 18:16:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645467400000|2022-02-21 18:16:40|19.12|18.92|19.08|18.88|19.12|18.92|19.07|18.87|9
1645467410000|2022-02-21 18:16:50|19.07|18.87|19.08|18.88|19.09|18.89|19.06|18.86|12
1645467420000|2022-02-21 18:17:00|19.07|18.87|19.06|18.86|19.08|18.88|19.05|18.85|10
1645467430000|2022-02-21 18:17:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|12
1645467440000|2022-02-21 18:17:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1645467450000|2022-02-21 18:17:30|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|10
1645467460000|2022-02-21 18:17:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|9
1645467470000|2022-02-21 18:17:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1645467480000|2022-02-21 18:18:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645467490000|2022-02-21 18:18:10|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|4
1645467500000|2022-02-21 18:18:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645467510000|2022-02-21 18:18:30|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|8
1645467520000|2022-02-21 18:18:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645467530000|2022-02-21 18:18:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1645467540000|2022-02-21 18:19:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1645467550000|2022-02-21 18:19:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1645467560000|2022-02-21 18:19:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645467570000|2022-02-21 18:19:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645467590000|2022-02-21 18:19:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645467600000|2022-02-21 18:20:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1645467610000|2022-02-21 18:20:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645467620000|2022-02-21 18:20:20|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|4
1645467630000|2022-02-21 18:20:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645467640000|2022-02-21 18:20:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645467650000|2022-02-21 18:20:50|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|6
1645467660000|2022-02-21 18:21:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|8
1645467670000|2022-02-21 18:21:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645467680000|2022-02-21 18:21:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1645467690000|2022-02-21 18:21:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645467710000|2022-02-21 18:21:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645467720000|2022-02-21 18:22:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1645467730000|2022-02-21 18:22:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645467750000|2022-02-21 18:22:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645467760000|2022-02-21 18:22:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645467770000|2022-02-21 18:22:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645467780000|2022-02-21 18:23:00|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|6
1645467790000|2022-02-21 18:23:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1645467800000|2022-02-21 18:23:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645467820000|2022-02-21 18:23:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645467830000|2022-02-21 18:23:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645467850000|2022-02-21 18:24:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645467860000|2022-02-21 18:24:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645467870000|2022-02-21 18:24:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645467880000|2022-02-21 18:24:40|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645467890000|2022-02-21 18:24:50|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|5
1645467900000|2022-02-21 18:25:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645467910000|2022-02-21 18:25:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645467920000|2022-02-21 18:25:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|12
1645467930000|2022-02-21 18:25:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645467940000|2022-02-21 18:25:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1645467960000|2022-02-21 18:26:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645467970000|2022-02-21 18:26:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645467980000|2022-02-21 18:26:20|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|6
1645467990000|2022-02-21 18:26:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468000000|2022-02-21 18:26:40|19|18.8|18.97|18.77|19|18.8|18.97|18.77|4
1645468010000|2022-02-21 18:26:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1645468020000|2022-02-21 18:27:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645468030000|2022-02-21 18:27:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|8
1645468060000|2022-02-21 18:27:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645468070000|2022-02-21 18:27:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645468080000|2022-02-21 18:28:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1645468100000|2022-02-21 18:28:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645468110000|2022-02-21 18:28:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|8
1645468130000|2022-02-21 18:28:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645468140000|2022-02-21 18:29:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645468150000|2022-02-21 18:29:10|18.95|18.75|18.9|18.7|18.96|18.76|18.9|18.7|10
1645468160000|2022-02-21 18:29:20|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|9
1645468170000|2022-02-21 18:29:30|18.92|18.72|18.95|18.75|18.96|18.76|18.92|18.72|8
1645468180000|2022-02-21 18:29:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1645468190000|2022-02-21 18:29:50|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|6
1645468200000|2022-02-21 18:30:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645468210000|2022-02-21 18:30:10|18.94|18.74|18.95|18.75|18.95|18.75|18.93|18.73|6
1645468220000|2022-02-21 18:30:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645468230000|2022-02-21 18:30:30|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|7
1645468240000|2022-02-21 18:30:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645468260000|2022-02-21 18:31:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1645468270000|2022-02-21 18:31:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645468280000|2022-02-21 18:31:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645468290000|2022-02-21 18:31:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645468300000|2022-02-21 18:31:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645468320000|2022-02-21 18:32:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|10
1645468330000|2022-02-21 18:32:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1645468340000|2022-02-21 18:32:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645468350000|2022-02-21 18:32:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645468360000|2022-02-21 18:32:40|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|4
1645468370000|2022-02-21 18:32:50|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|6
1645468380000|2022-02-21 18:33:00|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|6
1645468390000|2022-02-21 18:33:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645468400000|2022-02-21 18:33:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1645468410000|2022-02-21 18:33:30|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|4
1645468420000|2022-02-21 18:33:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645468450000|2022-02-21 18:34:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645468470000|2022-02-21 18:34:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645468500000|2022-02-21 18:35:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645468510000|2022-02-21 18:35:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1645468520000|2022-02-21 18:35:20|19|18.8|19.01|18.81|19.02|18.82|19|18.8|10
1645468530000|2022-02-21 18:35:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645468540000|2022-02-21 18:35:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645468550000|2022-02-21 18:35:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|10
1645468560000|2022-02-21 18:36:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468570000|2022-02-21 18:36:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645468580000|2022-02-21 18:36:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645468590000|2022-02-21 18:36:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468610000|2022-02-21 18:36:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645468630000|2022-02-21 18:37:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645468670000|2022-02-21 18:37:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468710000|2022-02-21 18:38:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645468720000|2022-02-21 18:38:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468730000|2022-02-21 18:38:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645468740000|2022-02-21 18:39:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645468760000|2022-02-21 18:39:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468780000|2022-02-21 18:39:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645468800000|2022-02-21 18:40:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645468810000|2022-02-21 18:40:10|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|4
1645468820000|2022-02-21 18:40:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645468840000|2022-02-21 18:40:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468850000|2022-02-21 18:40:50|19|18.8|19|18.8|19.01|18.81|18.99|18.79|9
1645468860000|2022-02-21 18:41:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645468870000|2022-02-21 18:41:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645468880000|2022-02-21 18:41:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645468900000|2022-02-21 18:41:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468920000|2022-02-21 18:42:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645468930000|2022-02-21 18:42:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645468940000|2022-02-21 18:42:20|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645468950000|2022-02-21 18:42:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645468960000|2022-02-21 18:42:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645468970000|2022-02-21 18:42:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645468980000|2022-02-21 18:43:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645468990000|2022-02-21 18:43:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645469000000|2022-02-21 18:43:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645469010000|2022-02-21 18:43:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|8
1645469020000|2022-02-21 18:43:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645469040000|2022-02-21 18:44:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645469050000|2022-02-21 18:44:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645469070000|2022-02-21 18:44:30|19.01|18.81|19.04|18.84|19.04|18.84|19.01|18.81|8
1645469080000|2022-02-21 18:44:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645469090000|2022-02-21 18:44:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645469110000|2022-02-21 18:45:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645469130000|2022-02-21 18:45:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645469140000|2022-02-21 18:45:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645469150000|2022-02-21 18:45:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645469160000|2022-02-21 18:46:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645469170000|2022-02-21 18:46:10|19.05|18.85|19.07|18.87|19.07|18.87|19.04|18.84|5
1645469180000|2022-02-21 18:46:20|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|8
1645469190000|2022-02-21 18:46:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645469200000|2022-02-21 18:46:40|19.1|18.9|19.12|18.92|19.12|18.92|19.09|18.89|5
1645469210000|2022-02-21 18:46:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1645469220000|2022-02-21 18:47:00|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|3
1645469230000|2022-02-21 18:47:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645469240000|2022-02-21 18:47:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645469250000|2022-02-21 18:47:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645469260000|2022-02-21 18:47:40|19.18|18.98|19.2|19|19.21|19.01|19.18|18.98|7
1645469270000|2022-02-21 18:47:50|19.19|18.99|19.22|19.02|19.23|19.03|19.19|18.99|6
1645469280000|2022-02-21 18:48:00|19.21|19.01|19.27|19.07|19.27|19.07|19.21|19.01|11
1645469290000|2022-02-21 18:48:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645469300000|2022-02-21 18:48:20|19.29|19.09|19.3|19.1|19.32|19.12|19.29|19.09|6
1645469310000|2022-02-21 18:48:30|19.31|19.11|19.34|19.14|19.34|19.14|19.3|19.1|10
1645469320000|2022-02-21 18:48:40|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|8
1645469330000|2022-02-21 18:48:50|19.37|19.17|19.35|19.15|19.37|19.17|19.34|19.14|7
1645469340000|2022-02-21 18:49:00|19.36|19.16|19.32|19.12|19.36|19.16|19.32|19.12|5
1645469350000|2022-02-21 18:49:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645469360000|2022-02-21 18:49:20|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|7
1645469370000|2022-02-21 18:49:30|19.32|19.12|19.3|19.1|19.32|19.12|19.29|19.09|7
1645469380000|2022-02-21 18:49:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1645469390000|2022-02-21 18:49:50|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|4
1645469400000|2022-02-21 18:50:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1645469410000|2022-02-21 18:50:10|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1645469420000|2022-02-21 18:50:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645469430000|2022-02-21 18:50:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645469450000|2022-02-21 18:50:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645469460000|2022-02-21 18:51:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645469470000|2022-02-21 18:51:10|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|3
1645469480000|2022-02-21 18:51:20|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|7
1645469490000|2022-02-21 18:51:30|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|4
1645469500000|2022-02-21 18:51:40|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|5
1645469510000|2022-02-21 18:51:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645469520000|2022-02-21 18:52:00|19.23|19.03|19.2|19|19.23|19.03|19.19|18.99|6
1645469530000|2022-02-21 18:52:10|19.19|18.99|19.15|18.95|19.19|18.99|19.14|18.94|9
1645469540000|2022-02-21 18:52:20|19.14|18.94|19.13|18.93|19.16|18.96|19.13|18.93|10
1645469550000|2022-02-21 18:52:30|19.12|18.92|19.13|18.93|19.13|18.93|19.09|18.89|12
1645469560000|2022-02-21 18:52:40|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|10
1645469570000|2022-02-21 18:52:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645469580000|2022-02-21 18:53:00|19.13|18.93|19.1|18.9|19.13|18.93|19.1|18.9|6
1645469590000|2022-02-21 18:53:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645469600000|2022-02-21 18:53:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645469610000|2022-02-21 18:53:30|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|4
1645469620000|2022-02-21 18:53:40|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|9
1645469630000|2022-02-21 18:53:50|19.12|18.92|19.1|18.9|19.13|18.93|19.1|18.9|5
1645469640000|2022-02-21 18:54:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645469650000|2022-02-21 18:54:10|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1645469660000|2022-02-21 18:54:20|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1645469670000|2022-02-21 18:54:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645469690000|2022-02-21 18:54:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1645469700000|2022-02-21 18:55:00|19.13|18.93|19.11|18.91|19.14|18.94|19.11|18.91|7
1645469710000|2022-02-21 18:55:10|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|6
1645469720000|2022-02-21 18:55:20|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1645469730000|2022-02-21 18:55:30|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|6
1645469750000|2022-02-21 18:55:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645469760000|2022-02-21 18:56:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645469770000|2022-02-21 18:56:10|19.09|18.89|19.07|18.87|19.09|18.89|19.06|18.86|5
1645469780000|2022-02-21 18:56:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1645469790000|2022-02-21 18:56:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645469800000|2022-02-21 18:56:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645469810000|2022-02-21 18:56:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645469820000|2022-02-21 18:57:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645469830000|2022-02-21 18:57:10|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|4
1645469840000|2022-02-21 18:57:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645469860000|2022-02-21 18:57:40|19.08|18.88|19.06|18.86|19.09|18.89|19.06|18.86|7
1645469870000|2022-02-21 18:57:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645469880000|2022-02-21 18:58:00|19.04|18.84|19.04|18.84|19.04|18.84|19.01|18.81|7
1645469890000|2022-02-21 18:58:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645469900000|2022-02-21 18:58:20|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|3
1645469910000|2022-02-21 18:58:30|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|7
1645469920000|2022-02-21 18:58:40|19.02|18.82|19.04|18.84|19.05|18.85|19.02|18.82|7
1645469930000|2022-02-21 18:58:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645469940000|2022-02-21 18:59:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645469950000|2022-02-21 18:59:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645469960000|2022-02-21 18:59:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645469970000|2022-02-21 18:59:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645469980000|2022-02-21 18:59:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645469990000|2022-02-21 18:59:50|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|3
1645470000000|2022-02-21 19:00:00|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|4
1645470010000|2022-02-21 19:00:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645470020000|2022-02-21 19:00:20|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|6
1645470030000|2022-02-21 19:00:30|19.05|18.85|19.03|18.83|19.06|18.86|19.03|18.83|9
1645470050000|2022-02-21 19:00:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645470070000|2022-02-21 19:01:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1645470080000|2022-02-21 19:01:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645470090000|2022-02-21 19:01:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645470100000|2022-02-21 19:01:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645470110000|2022-02-21 19:01:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645470120000|2022-02-21 19:02:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645470130000|2022-02-21 19:02:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645470150000|2022-02-21 19:02:30|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|8
1645470160000|2022-02-21 19:02:40|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|3
1645470170000|2022-02-21 19:02:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645470180000|2022-02-21 19:03:00|19.07|18.87|19.13|18.93|19.13|18.93|19.07|18.87|9
1645470190000|2022-02-21 19:03:10|19.14|18.94|19.11|18.91|19.14|18.94|19.1|18.9|12
1645470200000|2022-02-21 19:03:20|19.12|18.92|19.11|18.91|19.12|18.92|19.1|18.9|9
1645470210000|2022-02-21 19:03:30|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|6
1645470220000|2022-02-21 19:03:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1645470230000|2022-02-21 19:03:50|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|4
1645470240000|2022-02-21 19:04:00|19.09|18.89|19.03|18.83|19.09|18.89|19.03|18.83|11
1645470250000|2022-02-21 19:04:10|19.02|18.82|19.02|18.82|19.04|18.84|19.02|18.82|10
1645470260000|2022-02-21 19:04:20|19.01|18.81|19.03|18.83|19.04|18.84|18.99|18.79|15
1645470270000|2022-02-21 19:04:30|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|9
1645470280000|2022-02-21 19:04:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645470290000|2022-02-21 19:04:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645470300000|2022-02-21 19:05:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1645470320000|2022-02-21 19:05:20|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|8
1645470330000|2022-02-21 19:05:30|19.05|18.85|19.04|18.84|19.05|18.85|19.03|18.83|4
1645470340000|2022-02-21 19:05:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645470350000|2022-02-21 19:05:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645470360000|2022-02-21 19:06:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645470370000|2022-02-21 19:06:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1645470380000|2022-02-21 19:06:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645470390000|2022-02-21 19:06:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1645470420000|2022-02-21 19:07:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645470430000|2022-02-21 19:07:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645470440000|2022-02-21 19:07:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645470450000|2022-02-21 19:07:30|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|9
1645470460000|2022-02-21 19:07:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645470470000|2022-02-21 19:07:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645470480000|2022-02-21 19:08:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645470490000|2022-02-21 19:08:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645470500000|2022-02-21 19:08:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645470510000|2022-02-21 19:08:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645470520000|2022-02-21 19:08:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645470530000|2022-02-21 19:08:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1645470540000|2022-02-21 19:09:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645470550000|2022-02-21 19:09:10|19.03|18.83|19.04|18.84|19.05|18.85|19.02|18.82|18
1645470560000|2022-02-21 19:09:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645470570000|2022-02-21 19:09:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645470580000|2022-02-21 19:09:40|19.03|18.83|19.06|18.86|19.07|18.87|19.03|18.83|6
1645470590000|2022-02-21 19:09:50|19.07|18.87|19.09|18.89|19.09|18.89|19.06|18.86|7
1645470600000|2022-02-21 19:10:00|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|9
1645470610000|2022-02-21 19:10:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645470620000|2022-02-21 19:10:20|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|3
1645470630000|2022-02-21 19:10:30|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|5
1645470640000|2022-02-21 19:10:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645470650000|2022-02-21 19:10:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645470660000|2022-02-21 19:11:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645470670000|2022-02-21 19:11:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645470680000|2022-02-21 19:11:20|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|5
1645470700000|2022-02-21 19:11:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645470710000|2022-02-21 19:11:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645470720000|2022-02-21 19:12:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645470730000|2022-02-21 19:12:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645470740000|2022-02-21 19:12:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645470760000|2022-02-21 19:12:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645470770000|2022-02-21 19:12:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645470780000|2022-02-21 19:13:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645470790000|2022-02-21 19:13:10|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|7
1645470800000|2022-02-21 19:13:20|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1645470810000|2022-02-21 19:13:30|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|5
1645470820000|2022-02-21 19:13:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645470830000|2022-02-21 19:13:50|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|5
1645470840000|2022-02-21 19:14:00|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|6
1645470850000|2022-02-21 19:14:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645470870000|2022-02-21 19:14:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645470890000|2022-02-21 19:14:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645470900000|2022-02-21 19:15:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1645470910000|2022-02-21 19:15:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645470920000|2022-02-21 19:15:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645470930000|2022-02-21 19:15:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645470940000|2022-02-21 19:15:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645470950000|2022-02-21 19:15:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645470960000|2022-02-21 19:16:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645470970000|2022-02-21 19:16:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645470980000|2022-02-21 19:16:20|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|6
1645470990000|2022-02-21 19:16:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645471010000|2022-02-21 19:16:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645471020000|2022-02-21 19:17:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645471030000|2022-02-21 19:17:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645471040000|2022-02-21 19:17:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645471050000|2022-02-21 19:17:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645471060000|2022-02-21 19:17:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645471070000|2022-02-21 19:17:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645471080000|2022-02-21 19:18:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645471090000|2022-02-21 19:18:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1645471100000|2022-02-21 19:18:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645471110000|2022-02-21 19:18:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645471120000|2022-02-21 19:18:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645471130000|2022-02-21 19:18:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1645471140000|2022-02-21 19:19:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645471150000|2022-02-21 19:19:10|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1645471160000|2022-02-21 19:19:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645471170000|2022-02-21 19:19:30|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|4
1645471180000|2022-02-21 19:19:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1645471190000|2022-02-21 19:19:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645471220000|2022-02-21 19:20:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645471230000|2022-02-21 19:20:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1645471240000|2022-02-21 19:20:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645471260000|2022-02-21 19:21:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645471270000|2022-02-21 19:21:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645471280000|2022-02-21 19:21:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645471290000|2022-02-21 19:21:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645471310000|2022-02-21 19:21:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645471330000|2022-02-21 19:22:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645471370000|2022-02-21 19:22:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645471380000|2022-02-21 19:23:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645471400000|2022-02-21 19:23:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645471410000|2022-02-21 19:23:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1645471420000|2022-02-21 19:23:40|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|8
1645471430000|2022-02-21 19:23:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645471440000|2022-02-21 19:24:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645471450000|2022-02-21 19:24:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645471470000|2022-02-21 19:24:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645471480000|2022-02-21 19:24:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645471490000|2022-02-21 19:24:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645471510000|2022-02-21 19:25:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645471520000|2022-02-21 19:25:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645471530000|2022-02-21 19:25:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645471540000|2022-02-21 19:25:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645471560000|2022-02-21 19:26:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1645471590000|2022-02-21 19:26:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1645471610000|2022-02-21 19:26:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645471620000|2022-02-21 19:27:00|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1645471630000|2022-02-21 19:27:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645471670000|2022-02-21 19:27:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645471680000|2022-02-21 19:28:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645471700000|2022-02-21 19:28:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645471710000|2022-02-21 19:28:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645471780000|2022-02-21 19:29:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645471790000|2022-02-21 19:29:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645471800000|2022-02-21 19:30:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645471810000|2022-02-21 19:30:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645471820000|2022-02-21 19:30:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645471840000|2022-02-21 19:30:40|19.07|18.87|19.1|18.9|19.1|18.9|19.06|18.86|8
1645471850000|2022-02-21 19:30:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645471860000|2022-02-21 19:31:00|19.09|18.89|19.1|18.9|19.12|18.92|19.09|18.89|8
1645471870000|2022-02-21 19:31:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645471880000|2022-02-21 19:31:20|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|8
1645471890000|2022-02-21 19:31:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645471900000|2022-02-21 19:31:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645471950000|2022-02-21 19:32:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645472000000|2022-02-21 19:33:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645472010000|2022-02-21 19:33:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645472020000|2022-02-21 19:33:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645472040000|2022-02-21 19:34:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645472050000|2022-02-21 19:34:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645472060000|2022-02-21 19:34:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645472070000|2022-02-21 19:34:30|19.08|18.88|19.06|18.86|19.08|18.88|19.05|18.85|5
1645472080000|2022-02-21 19:34:40|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1645472110000|2022-02-21 19:35:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645472130000|2022-02-21 19:35:30|19.05|18.85|19.02|18.82|19.06|18.86|19.02|18.82|6
1645472140000|2022-02-21 19:35:40|19.01|18.81|18.97|18.77|19.01|18.81|18.97|18.77|5
1645472150000|2022-02-21 19:35:50|18.98|18.78|18.98|18.78|18.98|18.78|18.96|18.76|7
1645472160000|2022-02-21 19:36:00|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|6
1645472170000|2022-02-21 19:36:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645472180000|2022-02-21 19:36:20|18.96|18.76|18.98|18.78|18.98|18.78|18.96|18.76|7
1645472190000|2022-02-21 19:36:30|18.99|18.79|19.04|18.84|19.04|18.84|18.99|18.79|11
1645472200000|2022-02-21 19:36:40|19.03|18.83|19.09|18.89|19.1|18.9|19.03|18.83|9
1645472210000|2022-02-21 19:36:50|19.1|18.9|19.12|18.92|19.15|18.95|19.1|18.9|13
1645472220000|2022-02-21 19:37:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1645472230000|2022-02-21 19:37:10|19.1|18.9|19.1|18.9|19.11|18.91|19.08|18.88|14
1645472240000|2022-02-21 19:37:20|19.09|18.89|19.07|18.87|19.1|18.9|19.07|18.87|11
1645472250000|2022-02-21 19:37:30|19.08|18.88|19.07|18.87|19.08|18.88|19.05|18.85|14
1645472260000|2022-02-21 19:37:40|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|11
1645472270000|2022-02-21 19:37:50|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|8
1645472280000|2022-02-21 19:38:00|19.05|18.85|19.04|18.84|19.06|18.86|19.03|18.83|8
1645472290000|2022-02-21 19:38:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1645472300000|2022-02-21 19:38:20|19.03|18.83|19.04|18.84|19.05|18.85|19.03|18.83|8
1645472310000|2022-02-21 19:38:30|19.05|18.85|19.1|18.9|19.11|18.91|19.05|18.85|7
1645472320000|2022-02-21 19:38:40|19.09|18.89|19.11|18.91|19.11|18.91|19.08|18.88|18
1645472330000|2022-02-21 19:38:50|19.1|18.9|19.07|18.87|19.1|18.9|19.07|18.87|8
1645472340000|2022-02-21 19:39:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645472350000|2022-02-21 19:39:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645472360000|2022-02-21 19:39:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645472370000|2022-02-21 19:39:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645472380000|2022-02-21 19:39:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645472390000|2022-02-21 19:39:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645472400000|2022-02-21 19:40:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645472410000|2022-02-21 19:40:10|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|3
1645472420000|2022-02-21 19:40:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645472430000|2022-02-21 19:40:30|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|3
1645472440000|2022-02-21 19:40:40|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|11
1645472470000|2022-02-21 19:41:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645472490000|2022-02-21 19:41:30|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1645472510000|2022-02-21 19:41:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645472540000|2022-02-21 19:42:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645472570000|2022-02-21 19:42:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645472580000|2022-02-21 19:43:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645472590000|2022-02-21 19:43:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645472610000|2022-02-21 19:43:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645472620000|2022-02-21 19:43:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645472630000|2022-02-21 19:43:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645472650000|2022-02-21 19:44:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645472690000|2022-02-21 19:44:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645472700000|2022-02-21 19:45:00|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|6
1645472710000|2022-02-21 19:45:10|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|5
1645472730000|2022-02-21 19:45:30|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1645472740000|2022-02-21 19:45:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645472750000|2022-02-21 19:45:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645472760000|2022-02-21 19:46:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645472770000|2022-02-21 19:46:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|11
1645472780000|2022-02-21 19:46:20|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|7
1645472790000|2022-02-21 19:46:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645472800000|2022-02-21 19:46:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645472820000|2022-02-21 19:47:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645472840000|2022-02-21 19:47:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645472850000|2022-02-21 19:47:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645472860000|2022-02-21 19:47:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645472880000|2022-02-21 19:48:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645472900000|2022-02-21 19:48:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645472910000|2022-02-21 19:48:30|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|6
1645472920000|2022-02-21 19:48:40|19.12|18.92|19.13|18.93|19.14|18.94|19.11|18.91|8
1645472930000|2022-02-21 19:48:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1645472940000|2022-02-21 19:49:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1645472960000|2022-02-21 19:49:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645472970000|2022-02-21 19:49:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645472990000|2022-02-21 19:49:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1645473000000|2022-02-21 19:50:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645473030000|2022-02-21 19:50:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645473060000|2022-02-21 19:51:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645473070000|2022-02-21 19:51:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645473080000|2022-02-21 19:51:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645473090000|2022-02-21 19:51:30|19.12|18.92|19.14|18.94|19.15|18.95|19.12|18.92|9
1645473100000|2022-02-21 19:51:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1645473110000|2022-02-21 19:51:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645473120000|2022-02-21 19:52:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645473130000|2022-02-21 19:52:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645473140000|2022-02-21 19:52:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645473150000|2022-02-21 19:52:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645473160000|2022-02-21 19:52:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645473190000|2022-02-21 19:53:10|19.11|18.91|19.14|18.94|19.14|18.94|19.11|18.91|4
1645473210000|2022-02-21 19:53:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645473220000|2022-02-21 19:53:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1645473230000|2022-02-21 19:53:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645473250000|2022-02-21 19:54:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645473260000|2022-02-21 19:54:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1645473270000|2022-02-21 19:54:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645473280000|2022-02-21 19:54:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645473290000|2022-02-21 19:54:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645473300000|2022-02-21 19:55:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1645473310000|2022-02-21 19:55:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645473320000|2022-02-21 19:55:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645473330000|2022-02-21 19:55:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645473350000|2022-02-21 19:55:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1645473360000|2022-02-21 19:56:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1645473370000|2022-02-21 19:56:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645473390000|2022-02-21 19:56:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1645473400000|2022-02-21 19:56:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645473410000|2022-02-21 19:56:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645473420000|2022-02-21 19:57:00|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|4
1645473430000|2022-02-21 19:57:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645473440000|2022-02-21 19:57:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645473450000|2022-02-21 19:57:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645473460000|2022-02-21 19:57:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645473480000|2022-02-21 19:58:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645473490000|2022-02-21 19:58:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645473500000|2022-02-21 19:58:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645473520000|2022-02-21 19:58:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645473530000|2022-02-21 19:58:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645473540000|2022-02-21 19:59:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645473550000|2022-02-21 19:59:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645473560000|2022-02-21 19:59:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645473570000|2022-02-21 19:59:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1645473580000|2022-02-21 19:59:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645473590000|2022-02-21 19:59:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645473600000|2022-02-21 20:00:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|4
1645473610000|2022-02-21 20:00:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645473630000|2022-02-21 20:00:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645473640000|2022-02-21 20:00:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645473660000|2022-02-21 20:01:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645473670000|2022-02-21 20:01:10|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|10
1645473680000|2022-02-21 20:01:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645473700000|2022-02-21 20:01:40|19.11|18.91|19.11|18.91|19.11|18.91|19.09|18.89|7
1645473720000|2022-02-21 20:02:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1645473740000|2022-02-21 20:02:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645473750000|2022-02-21 20:02:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645473770000|2022-02-21 20:02:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645473780000|2022-02-21 20:03:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645473790000|2022-02-21 20:03:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645473800000|2022-02-21 20:03:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645473810000|2022-02-21 20:03:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1645473820000|2022-02-21 20:03:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1645473830000|2022-02-21 20:03:50|19.18|18.98|19.19|18.99|19.2|19|19.17|18.97|12
1645473840000|2022-02-21 20:04:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1645473850000|2022-02-21 20:04:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645473860000|2022-02-21 20:04:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1645473870000|2022-02-21 20:04:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1645473880000|2022-02-21 20:04:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645473890000|2022-02-21 20:04:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645473900000|2022-02-21 20:05:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645473920000|2022-02-21 20:05:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645473930000|2022-02-21 20:05:30|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|5
1645473940000|2022-02-21 20:05:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645473950000|2022-02-21 20:05:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645473960000|2022-02-21 20:06:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645473970000|2022-02-21 20:06:10|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1645473980000|2022-02-21 20:06:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645473990000|2022-02-21 20:06:30|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|7
1645474010000|2022-02-21 20:06:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645474020000|2022-02-21 20:07:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645474040000|2022-02-21 20:07:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645474050000|2022-02-21 20:07:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645474080000|2022-02-21 20:08:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645474090000|2022-02-21 20:08:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645474100000|2022-02-21 20:08:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645474140000|2022-02-21 20:09:00|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1645474150000|2022-02-21 20:09:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645474180000|2022-02-21 20:09:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645474190000|2022-02-21 20:09:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645474200000|2022-02-21 20:10:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645474210000|2022-02-21 20:10:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645474220000|2022-02-21 20:10:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645474230000|2022-02-21 20:10:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645474240000|2022-02-21 20:10:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645474250000|2022-02-21 20:10:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645474260000|2022-02-21 20:11:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645474270000|2022-02-21 20:11:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645474280000|2022-02-21 20:11:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645474310000|2022-02-21 20:11:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645474320000|2022-02-21 20:12:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645474340000|2022-02-21 20:12:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645474350000|2022-02-21 20:12:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1645474360000|2022-02-21 20:12:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645474370000|2022-02-21 20:12:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645474440000|2022-02-21 20:14:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645474490000|2022-02-21 20:14:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645474500000|2022-02-21 20:15:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645474510000|2022-02-21 20:15:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645474520000|2022-02-21 20:15:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1645474530000|2022-02-21 20:15:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1645474540000|2022-02-21 20:15:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645474550000|2022-02-21 20:15:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645474560000|2022-02-21 20:16:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|11
1645474570000|2022-02-21 20:16:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645474590000|2022-02-21 20:16:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645474600000|2022-02-21 20:16:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645474610000|2022-02-21 20:16:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645474620000|2022-02-21 20:17:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645474640000|2022-02-21 20:17:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645474650000|2022-02-21 20:17:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645474700000|2022-02-21 20:18:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645474710000|2022-02-21 20:18:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645474730000|2022-02-21 20:18:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645474780000|2022-02-21 20:19:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645474810000|2022-02-21 20:20:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645474820000|2022-02-21 20:20:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645474830000|2022-02-21 20:20:30|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|3
1645474860000|2022-02-21 20:21:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645474870000|2022-02-21 20:21:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645474880000|2022-02-21 20:21:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645474890000|2022-02-21 20:21:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645474900000|2022-02-21 20:21:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645474910000|2022-02-21 20:21:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645474920000|2022-02-21 20:22:00|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|8
1645474930000|2022-02-21 20:22:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645474940000|2022-02-21 20:22:20|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645474950000|2022-02-21 20:22:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|13
1645474960000|2022-02-21 20:22:40|19|18.8|19.01|18.81|19.02|18.82|19|18.8|4
1645474970000|2022-02-21 20:22:50|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|6
1645475000000|2022-02-21 20:23:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645475010000|2022-02-21 20:23:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645475020000|2022-02-21 20:23:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1645475030000|2022-02-21 20:23:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645475050000|2022-02-21 20:24:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645475060000|2022-02-21 20:24:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1645475070000|2022-02-21 20:24:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645475080000|2022-02-21 20:24:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645475100000|2022-02-21 20:25:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645475130000|2022-02-21 20:25:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645475170000|2022-02-21 20:26:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645475180000|2022-02-21 20:26:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645475190000|2022-02-21 20:26:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645475210000|2022-02-21 20:26:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645475220000|2022-02-21 20:27:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645475230000|2022-02-21 20:27:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475240000|2022-02-21 20:27:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645475340000|2022-02-21 20:29:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1645475350000|2022-02-21 20:29:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645475360000|2022-02-21 20:29:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645475370000|2022-02-21 20:29:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645475380000|2022-02-21 20:29:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475390000|2022-02-21 20:29:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1645475400000|2022-02-21 20:30:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645475410000|2022-02-21 20:30:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645475420000|2022-02-21 20:30:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645475430000|2022-02-21 20:30:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645475440000|2022-02-21 20:30:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645475480000|2022-02-21 20:31:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645475500000|2022-02-21 20:31:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645475520000|2022-02-21 20:32:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645475530000|2022-02-21 20:32:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645475560000|2022-02-21 20:32:40|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|3
1645475570000|2022-02-21 20:32:50|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645475580000|2022-02-21 20:33:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645475590000|2022-02-21 20:33:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645475600000|2022-02-21 20:33:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645475630000|2022-02-21 20:33:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645475640000|2022-02-21 20:34:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645475650000|2022-02-21 20:34:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645475660000|2022-02-21 20:34:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645475670000|2022-02-21 20:34:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645475680000|2022-02-21 20:34:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645475690000|2022-02-21 20:34:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645475710000|2022-02-21 20:35:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645475720000|2022-02-21 20:35:20|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645475730000|2022-02-21 20:35:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645475740000|2022-02-21 20:35:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645475750000|2022-02-21 20:35:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645475760000|2022-02-21 20:36:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645475770000|2022-02-21 20:36:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645475780000|2022-02-21 20:36:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645475800000|2022-02-21 20:36:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645475820000|2022-02-21 20:37:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1645475830000|2022-02-21 20:37:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475840000|2022-02-21 20:37:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475850000|2022-02-21 20:37:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1645475860000|2022-02-21 20:37:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645475880000|2022-02-21 20:38:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475890000|2022-02-21 20:38:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645475940000|2022-02-21 20:39:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645475950000|2022-02-21 20:39:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475980000|2022-02-21 20:39:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645475990000|2022-02-21 20:39:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1645476000000|2022-02-21 20:40:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1645476010000|2022-02-21 20:40:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645476020000|2022-02-21 20:40:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645476030000|2022-02-21 20:40:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645476040000|2022-02-21 20:40:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645476060000|2022-02-21 20:41:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645476070000|2022-02-21 20:41:10|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1645476080000|2022-02-21 20:41:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645476090000|2022-02-21 20:41:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645476110000|2022-02-21 20:41:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645476130000|2022-02-21 20:42:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645476140000|2022-02-21 20:42:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645476150000|2022-02-21 20:42:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645476160000|2022-02-21 20:42:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645476170000|2022-02-21 20:42:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645476180000|2022-02-21 20:43:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645476190000|2022-02-21 20:43:10|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|5
1645476200000|2022-02-21 20:43:20|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1645476210000|2022-02-21 20:43:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645476220000|2022-02-21 20:43:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645476230000|2022-02-21 20:43:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645476240000|2022-02-21 20:44:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645476250000|2022-02-21 20:44:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645476260000|2022-02-21 20:44:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1645476270000|2022-02-21 20:44:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645476280000|2022-02-21 20:44:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645476300000|2022-02-21 20:45:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1645476310000|2022-02-21 20:45:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645476320000|2022-02-21 20:45:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645476330000|2022-02-21 20:45:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1645476350000|2022-02-21 20:45:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1645476360000|2022-02-21 20:46:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645476390000|2022-02-21 20:46:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645476400000|2022-02-21 20:46:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|8
1645476420000|2022-02-21 20:47:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645476450000|2022-02-21 20:47:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645476460000|2022-02-21 20:47:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645476480000|2022-02-21 20:48:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645476490000|2022-02-21 20:48:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645476500000|2022-02-21 20:48:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645476520000|2022-02-21 20:48:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645476530000|2022-02-21 20:48:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|11
1645476540000|2022-02-21 20:49:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645476560000|2022-02-21 20:49:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645476590000|2022-02-21 20:49:50|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|3
1645476600000|2022-02-21 20:50:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645476610000|2022-02-21 20:50:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645476620000|2022-02-21 20:50:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645476630000|2022-02-21 20:50:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645476640000|2022-02-21 20:50:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645476650000|2022-02-21 20:50:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645476660000|2022-02-21 20:51:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645476670000|2022-02-21 20:51:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1645476720000|2022-02-21 20:52:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645476750000|2022-02-21 20:52:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645476770000|2022-02-21 20:52:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645476780000|2022-02-21 20:53:00|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|8
1645476800000|2022-02-21 20:53:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645476820000|2022-02-21 20:53:40|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|11
1645476830000|2022-02-21 20:53:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645476850000|2022-02-21 20:54:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645476860000|2022-02-21 20:54:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645476890000|2022-02-21 20:54:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645476900000|2022-02-21 20:55:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|9
1645476940000|2022-02-21 20:55:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645476950000|2022-02-21 20:55:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645476970000|2022-02-21 20:56:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645477000000|2022-02-21 20:56:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645477010000|2022-02-21 20:56:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645477020000|2022-02-21 20:57:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645477030000|2022-02-21 20:57:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645477060000|2022-02-21 20:57:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645477070000|2022-02-21 20:57:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645477080000|2022-02-21 20:58:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645477110000|2022-02-21 20:58:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1645477120000|2022-02-21 20:58:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645477180000|2022-02-21 20:59:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645477200000|2022-02-21 21:00:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645477210000|2022-02-21 21:00:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645477230000|2022-02-21 21:00:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645477240000|2022-02-21 21:00:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645477250000|2022-02-21 21:00:50|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|8
1645477280000|2022-02-21 21:01:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645477290000|2022-02-21 21:01:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645477310000|2022-02-21 21:01:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645477340000|2022-02-21 21:02:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1645477350000|2022-02-21 21:02:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645477360000|2022-02-21 21:02:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645477370000|2022-02-21 21:02:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645477410000|2022-02-21 21:03:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645477420000|2022-02-21 21:03:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645477520000|2022-02-21 21:05:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645477540000|2022-02-21 21:05:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645477580000|2022-02-21 21:06:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645477650000|2022-02-21 21:07:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645477660000|2022-02-21 21:07:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645477670000|2022-02-21 21:07:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645477680000|2022-02-21 21:08:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645477690000|2022-02-21 21:08:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1645477700000|2022-02-21 21:08:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645477710000|2022-02-21 21:08:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645477720000|2022-02-21 21:08:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645477730000|2022-02-21 21:08:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645477750000|2022-02-21 21:09:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645477780000|2022-02-21 21:09:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645477790000|2022-02-21 21:09:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645477800000|2022-02-21 21:10:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645477810000|2022-02-21 21:10:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1645477820000|2022-02-21 21:10:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645477830000|2022-02-21 21:10:30|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|7
1645477900000|2022-02-21 21:11:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645477920000|2022-02-21 21:12:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645477950000|2022-02-21 21:12:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645477960000|2022-02-21 21:12:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645477970000|2022-02-21 21:12:50|19.13|18.93|19.15|18.95|19.15|18.95|19.12|18.92|5
1645478040000|2022-02-21 21:14:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645478050000|2022-02-21 21:14:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645478060000|2022-02-21 21:14:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1645478080000|2022-02-21 21:14:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645478090000|2022-02-21 21:14:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645478150000|2022-02-21 21:15:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645478180000|2022-02-21 21:16:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645478200000|2022-02-21 21:16:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645478250000|2022-02-21 21:17:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1645478260000|2022-02-21 21:17:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645478270000|2022-02-21 21:17:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645478300000|2022-02-21 21:18:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478310000|2022-02-21 21:18:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645478320000|2022-02-21 21:18:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1645478350000|2022-02-21 21:19:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478360000|2022-02-21 21:19:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645478380000|2022-02-21 21:19:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478390000|2022-02-21 21:19:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645478400000|2022-02-21 21:20:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478410000|2022-02-21 21:20:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645478420000|2022-02-21 21:20:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645478430000|2022-02-21 21:20:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645478440000|2022-02-21 21:20:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645478450000|2022-02-21 21:20:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1645478460000|2022-02-21 21:21:00|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|4
1645478470000|2022-02-21 21:21:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645478480000|2022-02-21 21:21:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1645478500000|2022-02-21 21:21:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645478510000|2022-02-21 21:21:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645478520000|2022-02-21 21:22:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645478530000|2022-02-21 21:22:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645478540000|2022-02-21 21:22:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645478550000|2022-02-21 21:22:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645478560000|2022-02-21 21:22:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1645478570000|2022-02-21 21:22:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645478580000|2022-02-21 21:23:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645478590000|2022-02-21 21:23:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478600000|2022-02-21 21:23:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645478610000|2022-02-21 21:23:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645478630000|2022-02-21 21:23:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645478650000|2022-02-21 21:24:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645478670000|2022-02-21 21:24:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645478680000|2022-02-21 21:24:40|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|8
1645478690000|2022-02-21 21:24:50|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|6
1645478700000|2022-02-21 21:25:00|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|3
1645478710000|2022-02-21 21:25:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645478720000|2022-02-21 21:25:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645478730000|2022-02-21 21:25:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645478740000|2022-02-21 21:25:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645478790000|2022-02-21 21:26:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645478800000|2022-02-21 21:26:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645478810000|2022-02-21 21:26:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645478820000|2022-02-21 21:27:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645478830000|2022-02-21 21:27:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645478840000|2022-02-21 21:27:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1645478850000|2022-02-21 21:27:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645478860000|2022-02-21 21:27:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645478880000|2022-02-21 21:28:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645478890000|2022-02-21 21:28:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1645478900000|2022-02-21 21:28:20|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|3
1645478910000|2022-02-21 21:28:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1645478920000|2022-02-21 21:28:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645478930000|2022-02-21 21:28:50|19.19|18.99|19.2|19|19.2|19|19.18|18.98|6
1645478940000|2022-02-21 21:29:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645478950000|2022-02-21 21:29:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645478970000|2022-02-21 21:29:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645478990000|2022-02-21 21:29:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645479000000|2022-02-21 21:30:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645479010000|2022-02-21 21:30:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645479030000|2022-02-21 21:30:30|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645479040000|2022-02-21 21:30:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645479050000|2022-02-21 21:30:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645479060000|2022-02-21 21:31:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645479070000|2022-02-21 21:31:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645479080000|2022-02-21 21:31:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645479090000|2022-02-21 21:31:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645479100000|2022-02-21 21:31:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645479120000|2022-02-21 21:32:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645479130000|2022-02-21 21:32:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1645479140000|2022-02-21 21:32:20|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|5
1645479160000|2022-02-21 21:32:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645479170000|2022-02-21 21:32:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645479180000|2022-02-21 21:33:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1645479190000|2022-02-21 21:33:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645479200000|2022-02-21 21:33:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1645479210000|2022-02-21 21:33:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645479220000|2022-02-21 21:33:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645479230000|2022-02-21 21:33:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1645479240000|2022-02-21 21:34:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1645479250000|2022-02-21 21:34:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1645479260000|2022-02-21 21:34:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645479270000|2022-02-21 21:34:30|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|11
1645479280000|2022-02-21 21:34:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645479310000|2022-02-21 21:35:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645479320000|2022-02-21 21:35:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645479330000|2022-02-21 21:35:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645479340000|2022-02-21 21:35:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1645479350000|2022-02-21 21:35:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1645479360000|2022-02-21 21:36:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645479370000|2022-02-21 21:36:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645479380000|2022-02-21 21:36:20|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|5
1645479390000|2022-02-21 21:36:30|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1645479400000|2022-02-21 21:36:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1645479410000|2022-02-21 21:36:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645479420000|2022-02-21 21:37:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1645479430000|2022-02-21 21:37:10|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|7
1645479440000|2022-02-21 21:37:20|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1645479470000|2022-02-21 21:37:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645479490000|2022-02-21 21:38:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645479500000|2022-02-21 21:38:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645479510000|2022-02-21 21:38:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645479530000|2022-02-21 21:38:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645479540000|2022-02-21 21:39:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645479550000|2022-02-21 21:39:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645479560000|2022-02-21 21:39:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645479590000|2022-02-21 21:39:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645479600000|2022-02-21 21:40:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645479610000|2022-02-21 21:40:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645479620000|2022-02-21 21:40:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1645479630000|2022-02-21 21:40:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1645479670000|2022-02-21 21:41:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645479680000|2022-02-21 21:41:20|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|4
1645479690000|2022-02-21 21:41:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645479700000|2022-02-21 21:41:40|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|7
1645479710000|2022-02-21 21:41:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645479720000|2022-02-21 21:42:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645479730000|2022-02-21 21:42:10|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|6
1645479740000|2022-02-21 21:42:20|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|3
1645479750000|2022-02-21 21:42:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645479760000|2022-02-21 21:42:40|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|4
1645479770000|2022-02-21 21:42:50|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|8
1645479780000|2022-02-21 21:43:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645479810000|2022-02-21 21:43:30|19.01|18.81|19.05|18.85|19.05|18.85|19.01|18.81|7
1645479820000|2022-02-21 21:43:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645479830000|2022-02-21 21:43:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645479840000|2022-02-21 21:44:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645479850000|2022-02-21 21:44:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645479860000|2022-02-21 21:44:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645479870000|2022-02-21 21:44:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645479890000|2022-02-21 21:44:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645479900000|2022-02-21 21:45:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645479910000|2022-02-21 21:45:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645479930000|2022-02-21 21:45:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645479940000|2022-02-21 21:45:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645479960000|2022-02-21 21:46:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645479990000|2022-02-21 21:46:30|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|8
1645480000000|2022-02-21 21:46:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645480030000|2022-02-21 21:47:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645480050000|2022-02-21 21:47:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645480060000|2022-02-21 21:47:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645480070000|2022-02-21 21:47:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645480080000|2022-02-21 21:48:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645480090000|2022-02-21 21:48:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1645480100000|2022-02-21 21:48:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645480120000|2022-02-21 21:48:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645480140000|2022-02-21 21:49:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645480170000|2022-02-21 21:49:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645480180000|2022-02-21 21:49:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645480220000|2022-02-21 21:50:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645480230000|2022-02-21 21:50:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645480260000|2022-02-21 21:51:00|19.01|18.81|18.98|18.78|19.01|18.81|18.98|18.78|6
1645480270000|2022-02-21 21:51:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645480280000|2022-02-21 21:51:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645480290000|2022-02-21 21:51:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645480300000|2022-02-21 21:51:40|18.95|18.75|18.91|18.71|18.95|18.75|18.91|18.71|5
1645480310000|2022-02-21 21:51:50|18.9|18.7|18.77|18.57|18.9|18.7|18.77|18.57|17
1645480320000|2022-02-21 21:52:00|18.76|18.56|18.8|18.6|18.8|18.6|18.76|18.56|7
1645480330000|2022-02-21 21:52:10|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|7
1645480340000|2022-02-21 21:52:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645480350000|2022-02-21 21:52:30|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|12
1645480360000|2022-02-21 21:52:40|18.77|18.57|18.76|18.56|18.77|18.57|18.75|18.55|6
1645480380000|2022-02-21 21:53:00|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|4
1645480390000|2022-02-21 21:53:10|18.73|18.53|18.72|18.52|18.73|18.53|18.7|18.5|6
1645480400000|2022-02-21 21:53:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1645480410000|2022-02-21 21:53:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1645480420000|2022-02-21 21:53:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645480430000|2022-02-21 21:53:50|18.72|18.52|18.69|18.49|18.72|18.52|18.69|18.49|4
1645480440000|2022-02-21 21:54:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645480450000|2022-02-21 21:54:10|18.7|18.5|18.67|18.47|18.7|18.5|18.67|18.47|6
1645480460000|2022-02-21 21:54:20|18.66|18.46|18.66|18.46|18.67|18.47|18.62|18.42|18
1645480470000|2022-02-21 21:54:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645480480000|2022-02-21 21:54:40|18.66|18.46|18.7|18.5|18.71|18.51|18.66|18.46|13
1645480490000|2022-02-21 21:54:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645480500000|2022-02-21 21:55:00|18.69|18.49|18.67|18.47|18.7|18.5|18.66|18.46|11
1645480510000|2022-02-21 21:55:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645480520000|2022-02-21 21:55:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645480530000|2022-02-21 21:55:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645480540000|2022-02-21 21:55:40|18.67|18.47|18.62|18.42|18.67|18.47|18.62|18.42|6
1645480550000|2022-02-21 21:55:50|18.61|18.41|18.65|18.45|18.65|18.45|18.61|18.41|7
1645480560000|2022-02-21 21:56:00|18.66|18.46|18.63|18.43|18.67|18.47|18.63|18.43|10
1645480570000|2022-02-21 21:56:10|18.64|18.44|18.64|18.44|18.66|18.46|18.64|18.44|5
1645480580000|2022-02-21 21:56:20|18.63|18.43|18.63|18.43|18.64|18.44|18.62|18.42|9
1645480590000|2022-02-21 21:56:30|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1645480600000|2022-02-21 21:56:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1645480610000|2022-02-21 21:56:50|18.6|18.4|18.53|18.33|18.6|18.4|18.53|18.33|13
1645480620000|2022-02-21 21:57:00|18.52|18.32|18.56|18.36|18.56|18.36|18.52|18.32|5
1645480630000|2022-02-21 21:57:10|18.57|18.37|18.56|18.36|18.57|18.37|18.55|18.35|6
1645480640000|2022-02-21 21:57:20|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|3
1645480650000|2022-02-21 21:57:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645480660000|2022-02-21 21:57:40|18.58|18.38|18.61|18.41|18.61|18.41|18.58|18.38|14
1645480670000|2022-02-21 21:57:50|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|3
1645480680000|2022-02-21 21:58:00|18.65|18.45|18.63|18.43|18.66|18.46|18.63|18.43|7
1645480690000|2022-02-21 21:58:10|18.64|18.44|18.61|18.41|18.64|18.44|18.61|18.41|8
1645480700000|2022-02-21 21:58:20|18.62|18.42|18.64|18.44|18.64|18.44|18.61|18.41|9
1645480710000|2022-02-21 21:58:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1645480720000|2022-02-21 21:58:40|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645480730000|2022-02-21 21:58:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645480740000|2022-02-21 21:59:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645480750000|2022-02-21 21:59:10|18.59|18.39|18.56|18.36|18.59|18.39|18.56|18.36|6
1645480760000|2022-02-21 21:59:20|18.55|18.35|18.52|18.32|18.55|18.35|18.52|18.32|8
1645480770000|2022-02-21 21:59:30|18.51|18.31|18.54|18.34|18.54|18.34|18.51|18.31|8
1645480780000|2022-02-21 21:59:40|18.55|18.35|18.57|18.37|18.58|18.38|18.54|18.34|9
1645480790000|2022-02-21 21:59:50|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|3
1645480800000|2022-02-21 22:00:00|18.53|18.33|18.48|18.28|18.53|18.33|18.48|18.28|8
1645480810000|2022-02-21 22:00:10|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|10
1645480820000|2022-02-21 22:00:20|18.45|18.25|18.49|18.29|18.49|18.29|18.45|18.25|12
1645480830000|2022-02-21 22:00:30|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|8
1645480840000|2022-02-21 22:00:40|18.48|18.28|18.46|18.26|18.49|18.29|18.45|18.25|9
1645480850000|2022-02-21 22:00:50|18.45|18.25|18.41|18.21|18.45|18.25|18.41|18.21|5
1645480860000|2022-02-21 22:01:00|18.42|18.22|18.46|18.26|18.46|18.26|18.42|18.22|13
1645480870000|2022-02-21 22:01:10|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|10
1645480880000|2022-02-21 22:01:20|18.49|18.29|18.53|18.33|18.54|18.34|18.49|18.29|7
1645480890000|2022-02-21 22:01:30|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|8
1645480900000|2022-02-21 22:01:40|18.52|18.32|18.5|18.3|18.52|18.32|18.49|18.29|7
1645480910000|2022-02-21 22:01:50|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|7
1645480920000|2022-02-21 22:02:00|18.52|18.32|18.5|18.3|18.52|18.32|18.49|18.29|5
1645480930000|2022-02-21 22:02:10|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|6
1645480940000|2022-02-21 22:02:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645480950000|2022-02-21 22:02:30|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|5
1645480960000|2022-02-21 22:02:40|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|7
1645480970000|2022-02-21 22:02:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645480980000|2022-02-21 22:03:00|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|7
1645480990000|2022-02-21 22:03:10|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|10
1645481000000|2022-02-21 22:03:20|18.54|18.34|18.51|18.31|18.54|18.34|18.51|18.31|5
1645481010000|2022-02-21 22:03:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1645481020000|2022-02-21 22:03:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645481030000|2022-02-21 22:03:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645481040000|2022-02-21 22:04:00|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|3
1645481050000|2022-02-21 22:04:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645481070000|2022-02-21 22:04:30|18.53|18.33|18.53|18.33|18.54|18.34|18.52|18.32|7
1645481080000|2022-02-21 22:04:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645481090000|2022-02-21 22:04:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645481100000|2022-02-21 22:05:00|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|5
1645481110000|2022-02-21 22:05:10|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|6
1645481120000|2022-02-21 22:05:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|13
1645481130000|2022-02-21 22:05:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|9
1645481140000|2022-02-21 22:05:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645481150000|2022-02-21 22:05:50|18.49|18.29|18.5|18.3|18.51|18.31|18.49|18.29|6
1645481160000|2022-02-21 22:06:00|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|6
1645481170000|2022-02-21 22:06:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645481180000|2022-02-21 22:06:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645481190000|2022-02-21 22:06:30|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|13
1645481200000|2022-02-21 22:06:40|18.5|18.3|18.53|18.33|18.54|18.34|18.5|18.3|13
1645481210000|2022-02-21 22:06:50|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|3
1645481220000|2022-02-21 22:07:00|18.51|18.31|18.56|18.36|18.56|18.36|18.51|18.31|14
1645481230000|2022-02-21 22:07:10|18.57|18.37|18.59|18.39|18.6|18.4|18.57|18.37|7
1645481240000|2022-02-21 22:07:20|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|7
1645481250000|2022-02-21 22:07:30|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|17
1645481260000|2022-02-21 22:07:40|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|10
1645481270000|2022-02-21 22:07:50|18.59|18.39|18.6|18.4|18.61|18.41|18.59|18.39|4
1645481280000|2022-02-21 22:08:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645481290000|2022-02-21 22:08:10|18.58|18.38|18.59|18.39|18.6|18.4|18.58|18.38|6
1645481300000|2022-02-21 22:08:20|18.6|18.4|18.61|18.41|18.61|18.41|18.59|18.39|6
1645481310000|2022-02-21 22:08:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645481320000|2022-02-21 22:08:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645481330000|2022-02-21 22:08:50|18.61|18.41|18.6|18.4|18.62|18.42|18.6|18.4|4
1645481340000|2022-02-21 22:09:00|18.61|18.41|18.63|18.43|18.64|18.44|18.6|18.4|7
1645481350000|2022-02-21 22:09:10|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|8
1645481360000|2022-02-21 22:09:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645481370000|2022-02-21 22:09:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645481380000|2022-02-21 22:09:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645481390000|2022-02-21 22:09:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1645481410000|2022-02-21 22:10:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645481420000|2022-02-21 22:10:20|18.63|18.43|18.66|18.46|18.66|18.46|18.63|18.43|4
1645481430000|2022-02-21 22:10:30|18.65|18.45|18.67|18.47|18.67|18.47|18.64|18.44|8
1645481440000|2022-02-21 22:10:40|18.68|18.48|18.7|18.5|18.7|18.5|18.68|18.48|7
1645481450000|2022-02-21 22:10:50|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|6
1645481460000|2022-02-21 22:11:00|18.69|18.49|18.71|18.51|18.71|18.51|18.68|18.48|7
1645481470000|2022-02-21 22:11:10|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|12
1645481480000|2022-02-21 22:11:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1645481490000|2022-02-21 22:11:30|18.71|18.51|18.73|18.53|18.74|18.54|18.71|18.51|11
1645481500000|2022-02-21 22:11:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645481510000|2022-02-21 22:11:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645481520000|2022-02-21 22:12:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|11
1645481530000|2022-02-21 22:12:10|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|8
1645481540000|2022-02-21 22:12:20|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|5
1645481550000|2022-02-21 22:12:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645481560000|2022-02-21 22:12:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645481570000|2022-02-21 22:12:50|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|5
1645481580000|2022-02-21 22:13:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645481590000|2022-02-21 22:13:10|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|10
1645481600000|2022-02-21 22:13:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645481610000|2022-02-21 22:13:30|18.69|18.49|18.72|18.52|18.72|18.52|18.69|18.49|16
1645481620000|2022-02-21 22:13:40|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|3
1645481630000|2022-02-21 22:13:50|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|4
1645481640000|2022-02-21 22:14:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645481650000|2022-02-21 22:14:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645481660000|2022-02-21 22:14:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645481670000|2022-02-21 22:14:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645481680000|2022-02-21 22:14:40|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|10
1645481690000|2022-02-21 22:14:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645481700000|2022-02-21 22:15:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645481710000|2022-02-21 22:15:10|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|5
1645481720000|2022-02-21 22:15:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645481730000|2022-02-21 22:15:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1645481740000|2022-02-21 22:15:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645481760000|2022-02-21 22:16:00|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|3
1645481770000|2022-02-21 22:16:10|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|3
1645481780000|2022-02-21 22:16:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645481790000|2022-02-21 22:16:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645481800000|2022-02-21 22:16:40|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|4
1645481810000|2022-02-21 22:16:50|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1645481820000|2022-02-21 22:17:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645481830000|2022-02-21 22:17:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645481840000|2022-02-21 22:17:20|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|4
1645481850000|2022-02-21 22:17:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645481860000|2022-02-21 22:17:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645481870000|2022-02-21 22:17:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645481880000|2022-02-21 22:18:00|18.69|18.49|18.74|18.54|18.74|18.54|18.69|18.49|6
1645481890000|2022-02-21 22:18:10|18.75|18.55|18.76|18.56|18.77|18.57|18.75|18.55|6
1645481900000|2022-02-21 22:18:20|18.77|18.57|18.74|18.54|18.77|18.57|18.74|18.54|6
1645481910000|2022-02-21 22:18:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645481920000|2022-02-21 22:18:40|18.74|18.54|18.76|18.56|18.76|18.56|18.73|18.53|7
1645481930000|2022-02-21 22:18:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645481940000|2022-02-21 22:19:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645481950000|2022-02-21 22:19:10|18.73|18.53|18.71|18.51|18.74|18.54|18.71|18.51|9
1645481960000|2022-02-21 22:19:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645481970000|2022-02-21 22:19:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645481990000|2022-02-21 22:19:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645482010000|2022-02-21 22:20:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645482020000|2022-02-21 22:20:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645482030000|2022-02-21 22:20:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|9
1645482040000|2022-02-21 22:20:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645482050000|2022-02-21 22:20:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645482060000|2022-02-21 22:21:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645482070000|2022-02-21 22:21:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645482080000|2022-02-21 22:21:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1645482090000|2022-02-21 22:21:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645482100000|2022-02-21 22:21:40|18.65|18.45|18.63|18.43|18.65|18.45|18.62|18.42|7
1645482110000|2022-02-21 22:21:50|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|3
1645482120000|2022-02-21 22:22:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645482130000|2022-02-21 22:22:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645482160000|2022-02-21 22:22:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645482170000|2022-02-21 22:22:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645482180000|2022-02-21 22:23:00|18.64|18.44|18.63|18.43|18.64|18.44|18.62|18.42|6
1645482190000|2022-02-21 22:23:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645482210000|2022-02-21 22:23:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645482230000|2022-02-21 22:23:50|18.6|18.4|18.58|18.38|18.61|18.41|18.58|18.38|5
1645482240000|2022-02-21 22:24:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1645482250000|2022-02-21 22:24:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645482260000|2022-02-21 22:24:20|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|4
1645482270000|2022-02-21 22:24:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1645482280000|2022-02-21 22:24:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645482300000|2022-02-21 22:25:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645482310000|2022-02-21 22:25:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645482350000|2022-02-21 22:25:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645482370000|2022-02-21 22:26:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645482380000|2022-02-21 22:26:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645482390000|2022-02-21 22:26:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645482400000|2022-02-21 22:26:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645482410000|2022-02-21 22:26:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645482420000|2022-02-21 22:27:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645482430000|2022-02-21 22:27:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645482440000|2022-02-21 22:27:20|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|11
1645482450000|2022-02-21 22:27:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645482460000|2022-02-21 22:27:40|18.51|18.31|18.52|18.32|18.53|18.33|18.51|18.31|4
1645482470000|2022-02-21 22:27:50|18.53|18.33|18.55|18.35|18.55|18.35|18.53|18.33|5
1645482500000|2022-02-21 22:28:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1645482520000|2022-02-21 22:28:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645482530000|2022-02-21 22:28:50|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|4
1645482540000|2022-02-21 22:29:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645482550000|2022-02-21 22:29:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645482560000|2022-02-21 22:29:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645482570000|2022-02-21 22:29:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645482580000|2022-02-21 22:29:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645482590000|2022-02-21 22:29:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645482600000|2022-02-21 22:30:00|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|5
1645482610000|2022-02-21 22:30:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645482620000|2022-02-21 22:30:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645482630000|2022-02-21 22:30:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645482650000|2022-02-21 22:30:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645482690000|2022-02-21 22:31:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645482700000|2022-02-21 22:31:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1645482710000|2022-02-21 22:31:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645482720000|2022-02-21 22:32:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645482730000|2022-02-21 22:32:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645482740000|2022-02-21 22:32:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645482750000|2022-02-21 22:32:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645482790000|2022-02-21 22:33:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645482800000|2022-02-21 22:33:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645482840000|2022-02-21 22:34:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645482950000|2022-02-21 22:35:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645482960000|2022-02-21 22:36:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645483000000|2022-02-21 22:36:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645483010000|2022-02-21 22:36:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645483020000|2022-02-21 22:37:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645483090000|2022-02-21 22:38:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1645483100000|2022-02-21 22:38:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645483110000|2022-02-21 22:38:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645483180000|2022-02-21 22:39:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645483190000|2022-02-21 22:39:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645483200000|2022-02-21 22:40:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645483210000|2022-02-21 22:40:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645483220000|2022-02-21 22:40:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645483230000|2022-02-21 22:40:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645483240000|2022-02-21 22:40:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645483260000|2022-02-21 22:41:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645483270000|2022-02-21 22:41:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645483420000|2022-02-21 22:43:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645483430000|2022-02-21 22:43:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645483440000|2022-02-21 22:44:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1645483450000|2022-02-21 22:44:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1645483470000|2022-02-21 22:44:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645483480000|2022-02-21 22:44:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1645483490000|2022-02-21 22:44:50|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|5
1645483500000|2022-02-21 22:45:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645483510000|2022-02-21 22:45:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645483530000|2022-02-21 22:45:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645483540000|2022-02-21 22:45:40|18.51|18.31|18.54|18.34|18.54|18.34|18.51|18.31|4
1645483550000|2022-02-21 22:45:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645483560000|2022-02-21 22:46:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1645483570000|2022-02-21 22:46:10|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|3
1645483580000|2022-02-21 22:46:20|18.61|18.41|18.62|18.42|18.63|18.43|18.61|18.41|6
1645483590000|2022-02-21 22:46:30|18.63|18.43|18.63|18.43|18.64|18.44|18.62|18.42|8
1645483600000|2022-02-21 22:46:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|7
1645483610000|2022-02-21 22:46:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645483620000|2022-02-21 22:47:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645483630000|2022-02-21 22:47:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645483640000|2022-02-21 22:47:20|18.6|18.4|18.62|18.42|18.62|18.42|18.6|18.4|3
1645483660000|2022-02-21 22:47:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645483670000|2022-02-21 22:47:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1645483690000|2022-02-21 22:48:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1645483700000|2022-02-21 22:48:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645483710000|2022-02-21 22:48:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1645483760000|2022-02-21 22:49:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645483770000|2022-02-21 22:49:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645483780000|2022-02-21 22:49:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645483790000|2022-02-21 22:49:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645483810000|2022-02-21 22:50:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645483820000|2022-02-21 22:50:20|18.61|18.41|18.6|18.4|18.62|18.42|18.6|18.4|4
1645483830000|2022-02-21 22:50:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645483860000|2022-02-21 22:51:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|10
1645483870000|2022-02-21 22:51:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645483880000|2022-02-21 22:51:20|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1645483890000|2022-02-21 22:51:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645483900000|2022-02-21 22:51:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645483910000|2022-02-21 22:51:50|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1645483920000|2022-02-21 22:52:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645483930000|2022-02-21 22:52:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645483940000|2022-02-21 22:52:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645483950000|2022-02-21 22:52:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645483960000|2022-02-21 22:52:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645483990000|2022-02-21 22:53:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1645484000000|2022-02-21 22:53:20|18.62|18.42|18.63|18.43|18.65|18.45|18.62|18.42|6
1645484010000|2022-02-21 22:53:30|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1645484020000|2022-02-21 22:53:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645484030000|2022-02-21 22:53:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645484040000|2022-02-21 22:54:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645484050000|2022-02-21 22:54:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645484060000|2022-02-21 22:54:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645484070000|2022-02-21 22:54:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645484080000|2022-02-21 22:54:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645484090000|2022-02-21 22:54:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645484110000|2022-02-21 22:55:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484120000|2022-02-21 22:55:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645484160000|2022-02-21 22:56:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645484170000|2022-02-21 22:56:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484180000|2022-02-21 22:56:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645484230000|2022-02-21 22:57:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645484240000|2022-02-21 22:57:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484260000|2022-02-21 22:57:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645484270000|2022-02-21 22:57:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484290000|2022-02-21 22:58:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1645484300000|2022-02-21 22:58:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645484310000|2022-02-21 22:58:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|8
1645484320000|2022-02-21 22:58:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|12
1645484340000|2022-02-21 22:59:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645484350000|2022-02-21 22:59:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645484360000|2022-02-21 22:59:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|9
1645484370000|2022-02-21 22:59:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645484400000|2022-02-21 23:00:00|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|8
1645484420000|2022-02-21 23:00:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645484430000|2022-02-21 23:00:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645484440000|2022-02-21 23:00:40|18.61|18.41|18.63|18.43|18.63|18.43|18.61|18.41|5
1645484450000|2022-02-21 23:00:50|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|3
1645484460000|2022-02-21 23:01:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645484470000|2022-02-21 23:01:10|18.62|18.42|18.59|18.39|18.62|18.42|18.58|18.38|8
1645484480000|2022-02-21 23:01:20|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|4
1645484490000|2022-02-21 23:01:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645484500000|2022-02-21 23:01:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645484510000|2022-02-21 23:01:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645484520000|2022-02-21 23:02:00|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|7
1645484530000|2022-02-21 23:02:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1645484540000|2022-02-21 23:02:20|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|10
1645484550000|2022-02-21 23:02:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1645484560000|2022-02-21 23:02:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645484570000|2022-02-21 23:02:50|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|4
1645484580000|2022-02-21 23:03:00|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|7
1645484590000|2022-02-21 23:03:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484610000|2022-02-21 23:03:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1645484630000|2022-02-21 23:03:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645484640000|2022-02-21 23:04:00|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|5
1645484650000|2022-02-21 23:04:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645484670000|2022-02-21 23:04:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645484680000|2022-02-21 23:04:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645484690000|2022-02-21 23:04:50|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|3
1645484710000|2022-02-21 23:05:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1645484720000|2022-02-21 23:05:20|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|4
1645484730000|2022-02-21 23:05:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645484740000|2022-02-21 23:05:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1645484770000|2022-02-21 23:06:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|9
1645484800000|2022-02-21 23:06:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645484810000|2022-02-21 23:06:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1645484820000|2022-02-21 23:07:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645484830000|2022-02-21 23:07:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645484840000|2022-02-21 23:07:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|6
1645484850000|2022-02-21 23:07:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|8
1645484860000|2022-02-21 23:07:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|7
1645484870000|2022-02-21 23:07:50|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645484880000|2022-02-21 23:08:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645484900000|2022-02-21 23:08:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645484910000|2022-02-21 23:08:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645484920000|2022-02-21 23:08:40|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|7
1645484960000|2022-02-21 23:09:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1645484970000|2022-02-21 23:09:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645485000000|2022-02-21 23:10:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645485010000|2022-02-21 23:10:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645485020000|2022-02-21 23:10:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645485030000|2022-02-21 23:10:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645485040000|2022-02-21 23:10:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645485050000|2022-02-21 23:10:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645485060000|2022-02-21 23:11:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1645485070000|2022-02-21 23:11:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645485080000|2022-02-21 23:11:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645485090000|2022-02-21 23:11:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645485100000|2022-02-21 23:11:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645485110000|2022-02-21 23:11:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645485180000|2022-02-21 23:13:00|18.48|18.28|18.46|18.26|18.49|18.29|18.46|18.26|5
1645485190000|2022-02-21 23:13:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645485200000|2022-02-21 23:13:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1645485220000|2022-02-21 23:13:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645485230000|2022-02-21 23:13:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1645485240000|2022-02-21 23:14:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645485250000|2022-02-21 23:14:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645485260000|2022-02-21 23:14:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645485270000|2022-02-21 23:14:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1645485280000|2022-02-21 23:14:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645485290000|2022-02-21 23:14:50|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|4
1645485300000|2022-02-21 23:15:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645485310000|2022-02-21 23:15:10|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|7
1645485330000|2022-02-21 23:15:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645485340000|2022-02-21 23:15:40|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|5
1645485350000|2022-02-21 23:15:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645485360000|2022-02-21 23:16:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645485370000|2022-02-21 23:16:10|18.44|18.24|18.43|18.23|18.44|18.24|18.42|18.22|4
1645485380000|2022-02-21 23:16:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645485390000|2022-02-21 23:16:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645485400000|2022-02-21 23:16:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645485410000|2022-02-21 23:16:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645485430000|2022-02-21 23:17:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1645485440000|2022-02-21 23:17:20|18.42|18.22|18.41|18.21|18.43|18.23|18.4|18.2|12
1645485450000|2022-02-21 23:17:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645485460000|2022-02-21 23:17:40|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|4
1645485470000|2022-02-21 23:17:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1645485480000|2022-02-21 23:18:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1645485490000|2022-02-21 23:18:10|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|7
1645485500000|2022-02-21 23:18:20|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|7
1645485510000|2022-02-21 23:18:30|18.4|18.2|18.39|18.19|18.4|18.2|18.38|18.18|4
1645485520000|2022-02-21 23:18:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|11
1645485530000|2022-02-21 23:18:50|18.39|18.19|18.37|18.17|18.4|18.2|18.37|18.17|7
1645485540000|2022-02-21 23:19:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645485550000|2022-02-21 23:19:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645485560000|2022-02-21 23:19:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645485570000|2022-02-21 23:19:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645485590000|2022-02-21 23:19:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1645485600000|2022-02-21 23:20:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645485610000|2022-02-21 23:20:10|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|8
1645485620000|2022-02-21 23:20:20|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|3
1645485640000|2022-02-21 23:20:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1645485650000|2022-02-21 23:20:50|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|7
1645485660000|2022-02-21 23:21:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1645485670000|2022-02-21 23:21:10|18.34|18.14|18.36|18.16|18.37|18.17|18.34|18.14|5
1645485680000|2022-02-21 23:21:20|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|6
1645485690000|2022-02-21 23:21:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|12
1645485700000|2022-02-21 23:21:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645485710000|2022-02-21 23:21:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1645485720000|2022-02-21 23:22:00|18.32|18.12|18.21|18.01|18.32|18.12|18.21|18.01|14
1645485730000|2022-02-21 23:22:10|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|5
1645485740000|2022-02-21 23:22:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645485750000|2022-02-21 23:22:30|18.24|18.04|18.23|18.03|18.24|18.04|18.22|18.02|10
1645485760000|2022-02-21 23:22:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645485770000|2022-02-21 23:22:50|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|7
1645485780000|2022-02-21 23:23:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645485790000|2022-02-21 23:23:10|18.21|18.01|18.19|17.99|18.22|18.02|18.19|17.99|7
1645485800000|2022-02-21 23:23:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1645485810000|2022-02-21 23:23:30|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|10
1645485820000|2022-02-21 23:23:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1645485830000|2022-02-21 23:23:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645485840000|2022-02-21 23:24:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1645485850000|2022-02-21 23:24:10|18.19|17.99|18.21|18.01|18.21|18.01|18.18|17.98|7
1645485860000|2022-02-21 23:24:20|18.22|18.02|18.22|18.02|18.22|18.02|18.2|18|7
1645485870000|2022-02-21 23:24:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1645485880000|2022-02-21 23:24:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1645485890000|2022-02-21 23:24:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1645485900000|2022-02-21 23:25:00|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|3
1645485910000|2022-02-21 23:25:10|18.22|18.02|18.26|18.06|18.26|18.06|18.22|18.02|7
1645485920000|2022-02-21 23:25:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645485930000|2022-02-21 23:25:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1645485940000|2022-02-21 23:25:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645485960000|2022-02-21 23:26:00|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|5
1645485970000|2022-02-21 23:26:10|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|11
1645485980000|2022-02-21 23:26:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1645485990000|2022-02-21 23:26:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1645486000000|2022-02-21 23:26:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645486010000|2022-02-21 23:26:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645486020000|2022-02-21 23:27:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645486030000|2022-02-21 23:27:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645486040000|2022-02-21 23:27:20|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1645486050000|2022-02-21 23:27:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1645486060000|2022-02-21 23:27:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645486070000|2022-02-21 23:27:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1645486080000|2022-02-21 23:28:00|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|5
1645486090000|2022-02-21 23:28:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1645486100000|2022-02-21 23:28:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645486110000|2022-02-21 23:28:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645486120000|2022-02-21 23:28:40|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1645486130000|2022-02-21 23:28:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645486140000|2022-02-21 23:29:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1645486150000|2022-02-21 23:29:10|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|9
1645486160000|2022-02-21 23:29:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1645486170000|2022-02-21 23:29:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1645486180000|2022-02-21 23:29:40|18.2|18|18.22|18.02|18.22|18.02|18.2|18|9
1645486200000|2022-02-21 23:30:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645486210000|2022-02-21 23:30:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645486220000|2022-02-21 23:30:20|18.18|17.98|18.11|17.91|18.18|17.98|18.11|17.91|6
1645486230000|2022-02-21 23:30:30|18.1|17.9|18.09|17.89|18.1|17.9|18.08|17.88|16
1645486240000|2022-02-21 23:30:40|18.08|17.88|18.05|17.85|18.09|17.89|18.03|17.83|14
1645486250000|2022-02-21 23:30:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1645486260000|2022-02-21 23:31:00|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|13
1645486270000|2022-02-21 23:31:10|18.08|17.88|18.11|17.91|18.12|17.92|18.08|17.88|14
1645486280000|2022-02-21 23:31:20|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|10
1645486290000|2022-02-21 23:31:30|18.12|17.92|18.13|17.93|18.14|17.94|18.12|17.92|8
1645486300000|2022-02-21 23:31:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1645486310000|2022-02-21 23:31:50|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|9
1645486320000|2022-02-21 23:32:00|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|4
1645486330000|2022-02-21 23:32:10|18.16|17.96|18.18|17.98|18.18|17.98|18.15|17.95|5
1645486340000|2022-02-21 23:32:20|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|5
1645486350000|2022-02-21 23:32:30|18.2|18|18.21|18.01|18.22|18.02|18.2|18|8
1645486370000|2022-02-21 23:32:50|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|4
1645486380000|2022-02-21 23:33:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1645486390000|2022-02-21 23:33:10|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|4
1645486400000|2022-02-21 23:33:20|18.25|18.05|18.26|18.06|18.27|18.07|18.24|18.04|8
1645486410000|2022-02-21 23:33:30|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|11
1645486420000|2022-02-21 23:33:40|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|9
1645486430000|2022-02-21 23:33:50|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|13
1645486440000|2022-02-21 23:34:00|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|5
1645486450000|2022-02-21 23:34:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645486470000|2022-02-21 23:34:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1645486490000|2022-02-21 23:34:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1645486500000|2022-02-21 23:35:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1645486510000|2022-02-21 23:35:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1645486520000|2022-02-21 23:35:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1645486530000|2022-02-21 23:35:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|10
1645486540000|2022-02-21 23:35:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1645486550000|2022-02-21 23:35:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645486560000|2022-02-21 23:36:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645486570000|2022-02-21 23:36:10|18.22|18.02|18.2|18|18.22|18.02|18.2|18|5
1645486580000|2022-02-21 23:36:20|18.19|17.99|18.18|17.98|18.2|18|18.18|17.98|6
1645486590000|2022-02-21 23:36:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1645486600000|2022-02-21 23:36:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1645486610000|2022-02-21 23:36:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1645486620000|2022-02-21 23:37:00|18.16|17.96|18.13|17.93|18.17|17.97|18.13|17.93|6
1645486630000|2022-02-21 23:37:10|18.14|17.94|18.12|17.92|18.15|17.95|18.1|17.9|14
1645486640000|2022-02-21 23:37:20|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|11
1645486650000|2022-02-21 23:37:30|18.12|17.92|18.14|17.94|18.15|17.95|18.12|17.92|5
1645486660000|2022-02-21 23:37:40|18.15|17.95|18.13|17.93|18.16|17.96|18.13|17.93|5
1645486670000|2022-02-21 23:37:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645486680000|2022-02-21 23:38:00|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|8
1645486690000|2022-02-21 23:38:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|8
1645486700000|2022-02-21 23:38:20|18.19|17.99|18.17|17.97|18.19|17.99|18.17|17.97|9
1645486710000|2022-02-21 23:38:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645486720000|2022-02-21 23:38:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645486730000|2022-02-21 23:38:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645486740000|2022-02-21 23:39:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645486750000|2022-02-21 23:39:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|7
1645486760000|2022-02-21 23:39:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645486770000|2022-02-21 23:39:30|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|6
1645486780000|2022-02-21 23:39:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645486790000|2022-02-21 23:39:50|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|4
1645486800000|2022-02-21 23:40:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645486810000|2022-02-21 23:40:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1645486820000|2022-02-21 23:40:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1645486830000|2022-02-21 23:40:30|18.18|17.98|18.2|18|18.2|18|18.18|17.98|4
1645486840000|2022-02-21 23:40:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645486850000|2022-02-21 23:40:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645486860000|2022-02-21 23:41:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1645486870000|2022-02-21 23:41:10|18.15|17.95|18.16|17.96|18.17|17.97|18.15|17.95|6
1645486880000|2022-02-21 23:41:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|13
1645486890000|2022-02-21 23:41:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1645486900000|2022-02-21 23:41:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1645486910000|2022-02-21 23:41:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|16
1645486920000|2022-02-21 23:42:00|18.19|17.99|18.21|18.01|18.22|18.02|18.18|17.98|10
1645486930000|2022-02-21 23:42:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1645486940000|2022-02-21 23:42:20|18.2|18|18.21|18.01|18.22|18.02|18.2|18|14
1645486950000|2022-02-21 23:42:30|18.2|18|18.19|17.99|18.21|18.01|18.18|17.98|8
1645486960000|2022-02-21 23:42:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645486970000|2022-02-21 23:42:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1645486980000|2022-02-21 23:43:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1645486990000|2022-02-21 23:43:10|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|5
1645487000000|2022-02-21 23:43:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1645487010000|2022-02-21 23:43:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1645487020000|2022-02-21 23:43:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645487030000|2022-02-21 23:43:50|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|7
1645487040000|2022-02-21 23:44:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|6
1645487050000|2022-02-21 23:44:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1645487060000|2022-02-21 23:44:20|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|12
1645487070000|2022-02-21 23:44:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645487080000|2022-02-21 23:44:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|7
1645487090000|2022-02-21 23:44:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|8
1645487100000|2022-02-21 23:45:00|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|9
1645487120000|2022-02-21 23:45:20|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|4
1645487130000|2022-02-21 23:45:30|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|8
1645487140000|2022-02-21 23:45:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645487150000|2022-02-21 23:45:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645487160000|2022-02-21 23:46:00|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|6
1645487170000|2022-02-21 23:46:10|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|7
1645487180000|2022-02-21 23:46:20|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|4
1645487190000|2022-02-21 23:46:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1645487200000|2022-02-21 23:46:40|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|8
1645487210000|2022-02-21 23:46:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1645487220000|2022-02-21 23:47:00|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|6
1645487230000|2022-02-21 23:47:10|18.07|17.87|18.03|17.83|18.07|17.87|18.02|17.82|15
1645487240000|2022-02-21 23:47:20|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|3
1645487250000|2022-02-21 23:47:30|18.05|17.85|18.05|17.85|18.05|17.85|18.03|17.83|7
1645487260000|2022-02-21 23:47:40|18.06|17.86|18.09|17.89|18.09|17.89|18.05|17.85|14
1645487270000|2022-02-21 23:47:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1645487280000|2022-02-21 23:48:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1645487290000|2022-02-21 23:48:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645487300000|2022-02-21 23:48:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645487310000|2022-02-21 23:48:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645487320000|2022-02-21 23:48:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1645487330000|2022-02-21 23:48:50|18.1|17.9|18.14|17.94|18.14|17.94|18.1|17.9|9
1645487340000|2022-02-21 23:49:00|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|5
1645487350000|2022-02-21 23:49:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1645487360000|2022-02-21 23:49:20|18.15|17.95|18.16|17.96|18.17|17.97|18.15|17.95|4
1645487370000|2022-02-21 23:49:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1645487380000|2022-02-21 23:49:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1645487390000|2022-02-21 23:49:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645487400000|2022-02-21 23:50:00|18.11|17.91|18.1|17.9|18.12|17.92|18.1|17.9|8
1645487410000|2022-02-21 23:50:10|18.09|17.89|18.08|17.88|18.1|17.9|18.08|17.88|5
1645487420000|2022-02-21 23:50:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1645487430000|2022-02-21 23:50:30|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|7
1645487440000|2022-02-21 23:50:40|18.05|17.85|18.08|17.88|18.08|17.88|18.05|17.85|6
1645487450000|2022-02-21 23:50:50|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|10
1645487460000|2022-02-21 23:51:00|18.07|17.87|18.05|17.85|18.08|17.88|18.05|17.85|7
1645487470000|2022-02-21 23:51:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1645487480000|2022-02-21 23:51:20|18.03|17.83|17.99|17.79|18.03|17.83|17.97|17.77|9
1645487490000|2022-02-21 23:51:30|18|17.8|17.98|17.78|18|17.8|17.98|17.78|7
1645487500000|2022-02-21 23:51:40|17.97|17.77|17.96|17.76|17.98|17.78|17.95|17.75|10
1645487510000|2022-02-21 23:51:50|17.95|17.75|17.91|17.71|17.96|17.76|17.9|17.7|14
1645487520000|2022-02-21 23:52:00|17.9|17.7|17.9|17.7|17.91|17.71|17.88|17.68|11
1645487530000|2022-02-21 23:52:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1645487540000|2022-02-21 23:52:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1645487550000|2022-02-21 23:52:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1645487560000|2022-02-21 23:52:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645487570000|2022-02-21 23:52:50|17.89|17.69|17.79|17.59|17.89|17.69|17.78|17.58|17
1645487580000|2022-02-21 23:53:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1645487590000|2022-02-21 23:53:10|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|7
1645487600000|2022-02-21 23:53:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|9
1645487610000|2022-02-21 23:53:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1645487620000|2022-02-21 23:53:40|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|8
1645487630000|2022-02-21 23:53:50|17.84|17.64|17.86|17.66|17.87|17.67|17.83|17.63|10
1645487640000|2022-02-21 23:54:00|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1645487650000|2022-02-21 23:54:10|17.88|17.68|17.91|17.71|17.91|17.71|17.88|17.68|6
1645487660000|2022-02-21 23:54:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1645487670000|2022-02-21 23:54:30|17.91|17.71|17.92|17.72|17.93|17.73|17.91|17.71|6
1645487680000|2022-02-21 23:54:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1645487690000|2022-02-21 23:54:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645487700000|2022-02-21 23:55:00|17.89|17.69|17.9|17.7|17.91|17.71|17.89|17.69|8
1645487710000|2022-02-21 23:55:10|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|9
1645487720000|2022-02-21 23:55:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1645487730000|2022-02-21 23:55:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645487740000|2022-02-21 23:55:40|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|8
1645487750000|2022-02-21 23:55:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645487760000|2022-02-21 23:56:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1645487770000|2022-02-21 23:56:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645487780000|2022-02-21 23:56:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1645487790000|2022-02-21 23:56:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645487800000|2022-02-21 23:56:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1645487810000|2022-02-21 23:56:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1645487820000|2022-02-21 23:57:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1645487830000|2022-02-21 23:57:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645487840000|2022-02-21 23:57:20|17.96|17.76|17.96|17.76|17.97|17.77|17.95|17.75|7
1645487850000|2022-02-21 23:57:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1645487860000|2022-02-21 23:57:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1645487880000|2022-02-21 23:58:00|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1645487890000|2022-02-21 23:58:10|17.96|17.76|17.93|17.73|17.96|17.76|17.93|17.73|6
1645487900000|2022-02-21 23:58:20|17.92|17.72|17.9|17.7|17.93|17.73|17.89|17.69|9
1645487910000|2022-02-21 23:58:30|17.89|17.69|17.91|17.71|17.91|17.71|17.88|17.68|5
1645487920000|2022-02-21 23:58:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645487930000|2022-02-21 23:58:50|17.93|17.73|17.91|17.71|17.94|17.74|17.9|17.7|12
1645487940000|2022-02-21 23:59:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645487950000|2022-02-21 23:59:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645487970000|2022-02-21 23:59:30|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1645487980000|2022-02-21 23:59:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1645487990000|2022-02-21 23:59:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1645488000000|2022-02-22 00:00:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645488010000|2022-02-22 00:00:10|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|5
1645488020000|2022-02-22 00:00:20|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|8
1645488030000|2022-02-22 00:00:30|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|3
1645488040000|2022-02-22 00:00:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645488050000|2022-02-22 00:00:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1645488060000|2022-02-22 00:01:00|18|17.8|17.99|17.79|18|17.8|17.98|17.78|4
1645488070000|2022-02-22 00:01:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1645488080000|2022-02-22 00:01:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1645488090000|2022-02-22 00:01:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645488100000|2022-02-22 00:01:40|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1645488110000|2022-02-22 00:01:50|17.99|17.79|18.01|17.81|18.01|17.81|17.98|17.78|9
1645488120000|2022-02-22 00:02:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645488130000|2022-02-22 00:02:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645488140000|2022-02-22 00:02:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1645488150000|2022-02-22 00:02:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1645488160000|2022-02-22 00:02:40|18|17.8|17.98|17.78|18|17.8|17.98|17.78|3
1645488170000|2022-02-22 00:02:50|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|3
1645488180000|2022-02-22 00:03:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645488190000|2022-02-22 00:03:10|17.95|17.75|17.93|17.73|17.96|17.76|17.93|17.73|7
1645488200000|2022-02-22 00:03:20|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|12
1645488210000|2022-02-22 00:03:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1645488220000|2022-02-22 00:03:40|17.94|17.74|17.95|17.75|17.96|17.76|17.93|17.73|10
1645488230000|2022-02-22 00:03:50|17.96|17.76|17.98|17.78|17.98|17.78|17.95|17.75|5
1645488240000|2022-02-22 00:04:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1645488250000|2022-02-22 00:04:10|18|17.8|18|17.8|18.01|17.81|17.99|17.79|5
1645488260000|2022-02-22 00:04:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645488270000|2022-02-22 00:04:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1645488280000|2022-02-22 00:04:40|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|3
1645488290000|2022-02-22 00:04:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1645488300000|2022-02-22 00:05:00|17.95|17.75|17.96|17.76|17.97|17.77|17.95|17.75|4
1645488310000|2022-02-22 00:05:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1645488320000|2022-02-22 00:05:20|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1645488330000|2022-02-22 00:05:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645488340000|2022-02-22 00:05:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1645488350000|2022-02-22 00:05:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1645488360000|2022-02-22 00:06:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1645488380000|2022-02-22 00:06:20|17.97|17.77|17.96|17.76|17.97|17.77|17.95|17.75|4
1645488390000|2022-02-22 00:06:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1645488400000|2022-02-22 00:06:40|17.94|17.74|17.91|17.71|17.95|17.75|17.91|17.71|10
1645488410000|2022-02-22 00:06:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645488420000|2022-02-22 00:07:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1645488430000|2022-02-22 00:07:10|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|10
1645488440000|2022-02-22 00:07:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645488450000|2022-02-22 00:07:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645488460000|2022-02-22 00:07:40|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|5
1645488470000|2022-02-22 00:07:50|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|6
1645488480000|2022-02-22 00:08:00|17.89|17.69|17.91|17.71|17.91|17.71|17.89|17.69|5
1645488490000|2022-02-22 00:08:10|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|5
1645488500000|2022-02-22 00:08:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645488510000|2022-02-22 00:08:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645488520000|2022-02-22 00:08:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645488530000|2022-02-22 00:08:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645488540000|2022-02-22 00:09:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1645488550000|2022-02-22 00:09:10|17.89|17.69|17.87|17.67|17.9|17.7|17.86|17.66|11
1645488560000|2022-02-22 00:09:20|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|7
1645488570000|2022-02-22 00:09:30|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|10
1645488580000|2022-02-22 00:09:40|17.87|17.67|17.9|17.7|17.9|17.7|17.86|17.66|12
1645488590000|2022-02-22 00:09:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1645488600000|2022-02-22 00:10:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1645488610000|2022-02-22 00:10:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1645488620000|2022-02-22 00:10:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645488630000|2022-02-22 00:10:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1645488640000|2022-02-22 00:10:40|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|5
1645488650000|2022-02-22 00:10:50|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|8
1645488660000|2022-02-22 00:11:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645488670000|2022-02-22 00:11:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645488690000|2022-02-22 00:11:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645488700000|2022-02-22 00:11:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645488710000|2022-02-22 00:11:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1645488720000|2022-02-22 00:12:00|17.99|17.79|18.01|17.81|18.01|17.81|17.99|17.79|5
1645488730000|2022-02-22 00:12:10|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1645488740000|2022-02-22 00:12:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645488750000|2022-02-22 00:12:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1645488770000|2022-02-22 00:12:50|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|9
1645488780000|2022-02-22 00:13:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1645488790000|2022-02-22 00:13:10|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|10
1645488800000|2022-02-22 00:13:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645488810000|2022-02-22 00:13:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|8
1645488820000|2022-02-22 00:13:40|17.95|17.75|17.98|17.78|17.98|17.78|17.95|17.75|4
1645488830000|2022-02-22 00:13:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1645488850000|2022-02-22 00:14:10|17.99|17.79|18|17.8|18.01|17.81|17.98|17.78|14
1645488860000|2022-02-22 00:14:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645488870000|2022-02-22 00:14:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1645488880000|2022-02-22 00:14:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1645488890000|2022-02-22 00:14:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1645488900000|2022-02-22 00:15:00|18.03|17.83|18.04|17.84|18.04|17.84|18.01|17.81|10
1645488910000|2022-02-22 00:15:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1645488920000|2022-02-22 00:15:20|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|5
1645488930000|2022-02-22 00:15:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1645488940000|2022-02-22 00:15:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1645488950000|2022-02-22 00:15:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1645488960000|2022-02-22 00:16:00|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|5
1645488990000|2022-02-22 00:16:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645489000000|2022-02-22 00:16:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1645489010000|2022-02-22 00:16:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1645489020000|2022-02-22 00:17:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1645489030000|2022-02-22 00:17:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1645489040000|2022-02-22 00:17:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645489050000|2022-02-22 00:17:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1645489060000|2022-02-22 00:17:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1645489070000|2022-02-22 00:17:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1645489080000|2022-02-22 00:18:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1645489090000|2022-02-22 00:18:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1645489100000|2022-02-22 00:18:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645489110000|2022-02-22 00:18:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1645489120000|2022-02-22 00:18:40|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|6
1645489130000|2022-02-22 00:18:50|17.99|17.79|17.97|17.77|17.99|17.79|17.96|17.76|7
1645489140000|2022-02-22 00:19:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1645489150000|2022-02-22 00:19:10|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1645489160000|2022-02-22 00:19:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1645489170000|2022-02-22 00:19:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645489180000|2022-02-22 00:19:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1645489190000|2022-02-22 00:19:50|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645489200000|2022-02-22 00:20:00|17.91|17.71|17.91|17.71|17.93|17.73|17.91|17.71|7
1645489210000|2022-02-22 00:20:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645489220000|2022-02-22 00:20:20|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|9
1645489230000|2022-02-22 00:20:30|17.9|17.7|17.9|17.7|17.9|17.7|17.88|17.68|10
1645489240000|2022-02-22 00:20:40|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|4
1645489250000|2022-02-22 00:20:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1645489260000|2022-02-22 00:21:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1645489270000|2022-02-22 00:21:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645489280000|2022-02-22 00:21:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645489290000|2022-02-22 00:21:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645489310000|2022-02-22 00:21:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645489320000|2022-02-22 00:22:00|17.88|17.68|17.9|17.7|17.9|17.7|17.87|17.67|5
1645489330000|2022-02-22 00:22:10|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|12
1645489340000|2022-02-22 00:22:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1645489350000|2022-02-22 00:22:30|17.94|17.74|17.96|17.76|17.96|17.76|17.93|17.73|9
1645489360000|2022-02-22 00:22:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1645489370000|2022-02-22 00:22:50|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1645489380000|2022-02-22 00:23:00|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|4
1645489390000|2022-02-22 00:23:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645489410000|2022-02-22 00:23:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1645489430000|2022-02-22 00:23:50|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|3
1645489440000|2022-02-22 00:24:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1645489450000|2022-02-22 00:24:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1645489460000|2022-02-22 00:24:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1645489470000|2022-02-22 00:24:30|17.93|17.73|17.94|17.74|17.95|17.75|17.93|17.73|4
1645489480000|2022-02-22 00:24:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645489500000|2022-02-22 00:25:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|9
1645489510000|2022-02-22 00:25:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645489520000|2022-02-22 00:25:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645489530000|2022-02-22 00:25:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645489550000|2022-02-22 00:25:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1645489560000|2022-02-22 00:26:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1645489570000|2022-02-22 00:26:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645489610000|2022-02-22 00:26:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1645489620000|2022-02-22 00:27:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645489640000|2022-02-22 00:27:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645489650000|2022-02-22 00:27:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645489660000|2022-02-22 00:27:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645489680000|2022-02-22 00:28:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645489690000|2022-02-22 00:28:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645489700000|2022-02-22 00:28:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645489710000|2022-02-22 00:28:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1645489720000|2022-02-22 00:28:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645489730000|2022-02-22 00:28:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1645489740000|2022-02-22 00:29:00|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|11
1645489750000|2022-02-22 00:29:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645489760000|2022-02-22 00:29:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1645489770000|2022-02-22 00:29:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1645489780000|2022-02-22 00:29:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645489790000|2022-02-22 00:29:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645489800000|2022-02-22 00:30:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1645489820000|2022-02-22 00:30:20|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|8
1645489840000|2022-02-22 00:30:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1645489850000|2022-02-22 00:30:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1645489860000|2022-02-22 00:31:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1645489870000|2022-02-22 00:31:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1645489880000|2022-02-22 00:31:20|17.98|17.78|18|17.8|18|17.8|17.98|17.78|7
1645489900000|2022-02-22 00:31:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645489910000|2022-02-22 00:31:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1645489920000|2022-02-22 00:32:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645489930000|2022-02-22 00:32:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645489940000|2022-02-22 00:32:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1645489950000|2022-02-22 00:32:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1645489960000|2022-02-22 00:32:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645489970000|2022-02-22 00:32:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645489990000|2022-02-22 00:33:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1645490000000|2022-02-22 00:33:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1645490010000|2022-02-22 00:33:30|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|9
1645490020000|2022-02-22 00:33:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1645490030000|2022-02-22 00:33:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1645490040000|2022-02-22 00:34:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645490050000|2022-02-22 00:34:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1645490070000|2022-02-22 00:34:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1645490080000|2022-02-22 00:34:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645490090000|2022-02-22 00:34:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1645490100000|2022-02-22 00:35:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1645490110000|2022-02-22 00:35:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1645490120000|2022-02-22 00:35:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1645490130000|2022-02-22 00:35:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1645490140000|2022-02-22 00:35:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645490150000|2022-02-22 00:35:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1645490160000|2022-02-22 00:36:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645490170000|2022-02-22 00:36:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645490180000|2022-02-22 00:36:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645490200000|2022-02-22 00:36:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645490210000|2022-02-22 00:36:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1645490220000|2022-02-22 00:37:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645490230000|2022-02-22 00:37:10|18.07|17.87|18.08|17.88|18.08|17.88|18.06|17.86|6
1645490240000|2022-02-22 00:37:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645490250000|2022-02-22 00:37:30|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|5
1645490270000|2022-02-22 00:37:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1645490280000|2022-02-22 00:38:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1645490290000|2022-02-22 00:38:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1645490300000|2022-02-22 00:38:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1645490310000|2022-02-22 00:38:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1645490320000|2022-02-22 00:38:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645490330000|2022-02-22 00:38:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645490350000|2022-02-22 00:39:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645490360000|2022-02-22 00:39:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1645490370000|2022-02-22 00:39:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1645490390000|2022-02-22 00:39:50|18.05|17.85|18.04|17.84|18.06|17.86|18.03|17.83|13
1645490400000|2022-02-22 00:40:00|18.05|17.85|18.07|17.87|18.07|17.87|18.05|17.85|3
1645490410000|2022-02-22 00:40:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1645490450000|2022-02-22 00:40:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1645490460000|2022-02-22 00:41:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|11
1645490470000|2022-02-22 00:41:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1645490480000|2022-02-22 00:41:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1645490490000|2022-02-22 00:41:30|18.07|17.87|18.08|17.88|18.09|17.89|18.07|17.87|8
1645490500000|2022-02-22 00:41:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645490520000|2022-02-22 00:42:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645490530000|2022-02-22 00:42:10|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|4
1645490540000|2022-02-22 00:42:20|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|5
1645490550000|2022-02-22 00:42:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|11
1645490560000|2022-02-22 00:42:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1645490570000|2022-02-22 00:42:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1645490590000|2022-02-22 00:43:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645490600000|2022-02-22 00:43:20|18.12|17.92|18.14|17.94|18.14|17.94|18.11|17.91|5
1645490630000|2022-02-22 00:43:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1645490640000|2022-02-22 00:44:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|7
1645490650000|2022-02-22 00:44:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1645490660000|2022-02-22 00:44:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1645490670000|2022-02-22 00:44:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645490680000|2022-02-22 00:44:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1645490690000|2022-02-22 00:44:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645490700000|2022-02-22 00:45:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1645490710000|2022-02-22 00:45:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645490730000|2022-02-22 00:45:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645490740000|2022-02-22 00:45:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1645490750000|2022-02-22 00:45:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1645490770000|2022-02-22 00:46:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645490790000|2022-02-22 00:46:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1645490800000|2022-02-22 00:46:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645490810000|2022-02-22 00:46:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645490820000|2022-02-22 00:47:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1645490830000|2022-02-22 00:47:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645490840000|2022-02-22 00:47:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645490850000|2022-02-22 00:47:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645490860000|2022-02-22 00:47:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1645490870000|2022-02-22 00:47:50|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|8
1645490880000|2022-02-22 00:48:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1645490890000|2022-02-22 00:48:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645490910000|2022-02-22 00:48:30|18.09|17.89|18.11|17.91|18.12|17.92|18.09|17.89|7
1645490920000|2022-02-22 00:48:40|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|3
1645490930000|2022-02-22 00:48:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|8
1645490940000|2022-02-22 00:49:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|8
1645490950000|2022-02-22 00:49:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1645490960000|2022-02-22 00:49:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645490980000|2022-02-22 00:49:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645490990000|2022-02-22 00:49:50|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|7
1645491000000|2022-02-22 00:50:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645491010000|2022-02-22 00:50:10|18.13|17.93|18.12|17.92|18.14|17.94|18.12|17.92|10
1645491020000|2022-02-22 00:50:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645491030000|2022-02-22 00:50:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645491060000|2022-02-22 00:51:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645491080000|2022-02-22 00:51:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645491090000|2022-02-22 00:51:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1645491100000|2022-02-22 00:51:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645491110000|2022-02-22 00:51:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645491120000|2022-02-22 00:52:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645491130000|2022-02-22 00:52:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1645491140000|2022-02-22 00:52:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1645491160000|2022-02-22 00:52:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1645491170000|2022-02-22 00:52:50|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|6
1645491180000|2022-02-22 00:53:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1645491190000|2022-02-22 00:53:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645491200000|2022-02-22 00:53:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1645491210000|2022-02-22 00:53:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1645491220000|2022-02-22 00:53:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645491230000|2022-02-22 00:53:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1645491240000|2022-02-22 00:54:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1645491270000|2022-02-22 00:54:30|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1645491280000|2022-02-22 00:54:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645491300000|2022-02-22 00:55:00|18.02|17.82|18|17.8|18.02|17.82|18|17.8|3
1645491310000|2022-02-22 00:55:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1645491320000|2022-02-22 00:55:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645491330000|2022-02-22 00:55:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1645491350000|2022-02-22 00:55:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645491360000|2022-02-22 00:56:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1645491380000|2022-02-22 00:56:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645491390000|2022-02-22 00:56:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1645491400000|2022-02-22 00:56:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645491410000|2022-02-22 00:56:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1645491420000|2022-02-22 00:57:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1645491440000|2022-02-22 00:57:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1645491450000|2022-02-22 00:57:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645491460000|2022-02-22 00:57:40|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|7
1645491470000|2022-02-22 00:57:50|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|7
1645491480000|2022-02-22 00:58:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1645491490000|2022-02-22 00:58:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1645491500000|2022-02-22 00:58:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645491510000|2022-02-22 00:58:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1645491520000|2022-02-22 00:58:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645491530000|2022-02-22 00:58:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645491540000|2022-02-22 00:59:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645491560000|2022-02-22 00:59:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645491600000|2022-02-22 01:00:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1645491610000|2022-02-22 01:00:10|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|5
1645491620000|2022-02-22 01:00:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1645491630000|2022-02-22 01:00:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1645491660000|2022-02-22 01:01:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1645491670000|2022-02-22 01:01:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1645491680000|2022-02-22 01:01:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1645491700000|2022-02-22 01:01:40|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|10
1645491710000|2022-02-22 01:01:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1645491720000|2022-02-22 01:02:00|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|4
1645491730000|2022-02-22 01:02:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645491740000|2022-02-22 01:02:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1645491760000|2022-02-22 01:02:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1645491770000|2022-02-22 01:02:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1645491780000|2022-02-22 01:03:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1645491790000|2022-02-22 01:03:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645491800000|2022-02-22 01:03:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645491810000|2022-02-22 01:03:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645491820000|2022-02-22 01:03:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645491840000|2022-02-22 01:04:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645491850000|2022-02-22 01:04:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1645491860000|2022-02-22 01:04:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645491870000|2022-02-22 01:04:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1645491880000|2022-02-22 01:04:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645491900000|2022-02-22 01:05:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1645491910000|2022-02-22 01:05:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1645491920000|2022-02-22 01:05:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1645491930000|2022-02-22 01:05:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1645491940000|2022-02-22 01:05:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645491950000|2022-02-22 01:05:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1645491960000|2022-02-22 01:06:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1645491980000|2022-02-22 01:06:20|18.02|17.82|18|17.8|18.02|17.82|18|17.8|3
1645492020000|2022-02-22 01:07:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645492030000|2022-02-22 01:07:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1645492040000|2022-02-22 01:07:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492050000|2022-02-22 01:07:30|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|6
1645492060000|2022-02-22 01:07:40|17.96|17.76|17.99|17.79|17.99|17.79|17.96|17.76|6
1645492070000|2022-02-22 01:07:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1645492080000|2022-02-22 01:08:00|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1645492090000|2022-02-22 01:08:10|18.01|17.81|18.01|17.81|18.02|17.82|18|17.8|5
1645492100000|2022-02-22 01:08:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1645492110000|2022-02-22 01:08:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|8
1645492120000|2022-02-22 01:08:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645492130000|2022-02-22 01:08:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1645492140000|2022-02-22 01:09:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1645492150000|2022-02-22 01:09:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1645492160000|2022-02-22 01:09:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645492170000|2022-02-22 01:09:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1645492180000|2022-02-22 01:09:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1645492190000|2022-02-22 01:09:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1645492200000|2022-02-22 01:10:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645492210000|2022-02-22 01:10:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1645492220000|2022-02-22 01:10:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645492230000|2022-02-22 01:10:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1645492240000|2022-02-22 01:10:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1645492260000|2022-02-22 01:11:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645492290000|2022-02-22 01:11:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492310000|2022-02-22 01:11:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1645492340000|2022-02-22 01:12:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1645492350000|2022-02-22 01:12:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492360000|2022-02-22 01:12:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1645492370000|2022-02-22 01:12:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1645492380000|2022-02-22 01:13:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1645492390000|2022-02-22 01:13:10|17.98|17.78|17.99|17.79|17.99|17.79|17.97|17.77|4
1645492400000|2022-02-22 01:13:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645492410000|2022-02-22 01:13:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1645492420000|2022-02-22 01:13:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1645492440000|2022-02-22 01:14:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492450000|2022-02-22 01:14:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645492470000|2022-02-22 01:14:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1645492490000|2022-02-22 01:14:50|18|17.8|17.97|17.77|18|17.8|17.97|17.77|6
1645492500000|2022-02-22 01:15:00|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|4
1645492510000|2022-02-22 01:15:10|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|5
1645492520000|2022-02-22 01:15:20|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1645492530000|2022-02-22 01:15:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1645492540000|2022-02-22 01:15:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645492550000|2022-02-22 01:15:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645492560000|2022-02-22 01:16:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1645492570000|2022-02-22 01:16:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645492580000|2022-02-22 01:16:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1645492590000|2022-02-22 01:16:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1645492600000|2022-02-22 01:16:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645492610000|2022-02-22 01:16:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645492620000|2022-02-22 01:17:00|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|6
1645492630000|2022-02-22 01:17:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1645492640000|2022-02-22 01:17:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1645492650000|2022-02-22 01:17:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492660000|2022-02-22 01:17:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1645492680000|2022-02-22 01:18:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1645492700000|2022-02-22 01:18:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645492710000|2022-02-22 01:18:30|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|7
1645492720000|2022-02-22 01:18:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1645492730000|2022-02-22 01:18:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1645492740000|2022-02-22 01:19:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1645492750000|2022-02-22 01:19:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1645492760000|2022-02-22 01:19:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1645492770000|2022-02-22 01:19:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1645492780000|2022-02-22 01:19:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1645492790000|2022-02-22 01:19:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645492800000|2022-02-22 01:20:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1645492820000|2022-02-22 01:20:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1645492830000|2022-02-22 01:20:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1645492870000|2022-02-22 01:21:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1645492880000|2022-02-22 01:21:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645492890000|2022-02-22 01:21:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1645492910000|2022-02-22 01:21:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492920000|2022-02-22 01:22:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645492930000|2022-02-22 01:22:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645492940000|2022-02-22 01:22:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1645492950000|2022-02-22 01:22:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1645492970000|2022-02-22 01:22:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645492980000|2022-02-22 01:23:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|8
1645492990000|2022-02-22 01:23:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645493000000|2022-02-22 01:23:20|17.92|17.72|17.93|17.73|17.94|17.74|17.92|17.72|8
1645493010000|2022-02-22 01:23:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645493020000|2022-02-22 01:23:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1645493030000|2022-02-22 01:23:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|11
1645493040000|2022-02-22 01:24:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1645493050000|2022-02-22 01:24:10|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|10
1645493060000|2022-02-22 01:24:20|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|9
1645493070000|2022-02-22 01:24:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645493080000|2022-02-22 01:24:40|17.89|17.69|17.87|17.67|17.89|17.69|17.87|17.67|7
1645493090000|2022-02-22 01:24:50|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|6
1645493100000|2022-02-22 01:25:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1645493110000|2022-02-22 01:25:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645493120000|2022-02-22 01:25:20|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|7
1645493130000|2022-02-22 01:25:30|17.92|17.72|17.91|17.71|17.92|17.72|17.9|17.7|8
1645493140000|2022-02-22 01:25:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645493150000|2022-02-22 01:25:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|6
1645493160000|2022-02-22 01:26:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645493170000|2022-02-22 01:26:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1645493180000|2022-02-22 01:26:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1645493190000|2022-02-22 01:26:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|10
1645493200000|2022-02-22 01:26:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645493210000|2022-02-22 01:26:50|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|8
1645493220000|2022-02-22 01:27:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645493240000|2022-02-22 01:27:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1645493250000|2022-02-22 01:27:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645493260000|2022-02-22 01:27:40|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|4
1645493270000|2022-02-22 01:27:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645493280000|2022-02-22 01:28:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645493290000|2022-02-22 01:28:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1645493300000|2022-02-22 01:28:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1645493310000|2022-02-22 01:28:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1645493320000|2022-02-22 01:28:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645493330000|2022-02-22 01:28:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645493360000|2022-02-22 01:29:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645493370000|2022-02-22 01:29:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1645493380000|2022-02-22 01:29:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645493390000|2022-02-22 01:29:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645493400000|2022-02-22 01:30:00|17.89|17.69|17.88|17.68|17.89|17.69|17.87|17.67|4
1645493410000|2022-02-22 01:30:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645493440000|2022-02-22 01:30:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645493460000|2022-02-22 01:31:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645493470000|2022-02-22 01:31:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645493500000|2022-02-22 01:31:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645493510000|2022-02-22 01:31:50|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|5
1645493520000|2022-02-22 01:32:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645493530000|2022-02-22 01:32:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|12
1645493540000|2022-02-22 01:32:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1645493550000|2022-02-22 01:32:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645493560000|2022-02-22 01:32:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1645493570000|2022-02-22 01:32:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1645493580000|2022-02-22 01:33:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1645493590000|2022-02-22 01:33:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1645493600000|2022-02-22 01:33:20|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|5
1645493610000|2022-02-22 01:33:30|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|6
1645493620000|2022-02-22 01:33:40|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|3
1645493640000|2022-02-22 01:34:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645493650000|2022-02-22 01:34:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645493660000|2022-02-22 01:34:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645493670000|2022-02-22 01:34:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1645493680000|2022-02-22 01:34:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1645493690000|2022-02-22 01:34:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1645493700000|2022-02-22 01:35:00|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|5
1645493710000|2022-02-22 01:35:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1645493730000|2022-02-22 01:35:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645493740000|2022-02-22 01:35:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1645493750000|2022-02-22 01:35:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645493760000|2022-02-22 01:36:00|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1645493770000|2022-02-22 01:36:10|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|3
1645493780000|2022-02-22 01:36:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1645493790000|2022-02-22 01:36:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1645493800000|2022-02-22 01:36:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|7
1645493810000|2022-02-22 01:36:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1645493820000|2022-02-22 01:37:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645493830000|2022-02-22 01:37:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1645493840000|2022-02-22 01:37:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1645493850000|2022-02-22 01:37:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645493860000|2022-02-22 01:37:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1645493870000|2022-02-22 01:37:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1645493900000|2022-02-22 01:38:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645493910000|2022-02-22 01:38:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1645493920000|2022-02-22 01:38:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1645493930000|2022-02-22 01:38:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1645493940000|2022-02-22 01:39:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1645493950000|2022-02-22 01:39:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645493960000|2022-02-22 01:39:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1645493970000|2022-02-22 01:39:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1645493980000|2022-02-22 01:39:40|18.04|17.84|18.07|17.87|18.07|17.87|18.04|17.84|6
1645493990000|2022-02-22 01:39:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1645494000000|2022-02-22 01:40:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|10
1645494010000|2022-02-22 01:40:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1645494020000|2022-02-22 01:40:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1645494030000|2022-02-22 01:40:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1645494040000|2022-02-22 01:40:40|18.07|17.87|18.1|17.9|18.1|17.9|18.07|17.87|6
1645494050000|2022-02-22 01:40:50|18.09|17.89|18.12|17.92|18.12|17.92|18.09|17.89|8
1645494060000|2022-02-22 01:41:00|18.13|17.93|18.11|17.91|18.15|17.95|18.11|17.91|13
1645494070000|2022-02-22 01:41:10|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|7
1645494080000|2022-02-22 01:41:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645494090000|2022-02-22 01:41:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645494100000|2022-02-22 01:41:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645494110000|2022-02-22 01:41:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645494120000|2022-02-22 01:42:00|18.09|17.89|18.11|17.91|18.11|17.91|18.09|17.89|3
1645494130000|2022-02-22 01:42:10|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|7
1645494140000|2022-02-22 01:42:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1645494150000|2022-02-22 01:42:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|10
1645494160000|2022-02-22 01:42:40|18.13|17.93|18.13|17.93|18.14|17.94|18.11|17.91|9
1645494170000|2022-02-22 01:42:50|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|7
1645494180000|2022-02-22 01:43:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1645494190000|2022-02-22 01:43:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645494200000|2022-02-22 01:43:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|9
1645494210000|2022-02-22 01:43:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645494220000|2022-02-22 01:43:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645494230000|2022-02-22 01:43:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645494240000|2022-02-22 01:44:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645494250000|2022-02-22 01:44:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1645494260000|2022-02-22 01:44:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1645494270000|2022-02-22 01:44:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645494280000|2022-02-22 01:44:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645494310000|2022-02-22 01:45:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645494320000|2022-02-22 01:45:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645494330000|2022-02-22 01:45:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645494340000|2022-02-22 01:45:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645494350000|2022-02-22 01:45:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645494360000|2022-02-22 01:46:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645494370000|2022-02-22 01:46:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645494380000|2022-02-22 01:46:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1645494390000|2022-02-22 01:46:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1645494400000|2022-02-22 01:46:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1645494410000|2022-02-22 01:46:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645494550000|2022-02-22 01:49:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1645494560000|2022-02-22 01:49:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645494570000|2022-02-22 01:49:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645494580000|2022-02-22 01:49:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1645494590000|2022-02-22 01:49:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1645494600000|2022-02-22 01:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1645494640000|2022-02-22 01:50:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1645494660000|2022-02-22 01:51:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1645494670000|2022-02-22 01:51:10|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|5
1645494680000|2022-02-22 01:51:20|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|5
1645494690000|2022-02-22 01:51:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1645494700000|2022-02-22 01:51:40|17.98|17.78|17.96|17.76|17.99|17.79|17.96|17.76|7
1645494710000|2022-02-22 01:51:50|17.95|17.75|17.99|17.79|17.99|17.79|17.95|17.75|7
1645494720000|2022-02-22 01:52:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645494730000|2022-02-22 01:52:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1645494740000|2022-02-22 01:52:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|9
1645494750000|2022-02-22 01:52:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645494760000|2022-02-22 01:52:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645494770000|2022-02-22 01:52:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1645494780000|2022-02-22 01:53:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1645494790000|2022-02-22 01:53:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645494800000|2022-02-22 01:53:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1645494810000|2022-02-22 01:53:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1645494850000|2022-02-22 01:54:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645494860000|2022-02-22 01:54:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645494880000|2022-02-22 01:54:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|8
1645494890000|2022-02-22 01:54:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1645494900000|2022-02-22 01:55:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645494910000|2022-02-22 01:55:10|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|6
1645494930000|2022-02-22 01:55:30|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1645494940000|2022-02-22 01:55:40|17.96|17.76|17.94|17.74|17.96|17.76|17.94|17.74|3
1645494950000|2022-02-22 01:55:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645494960000|2022-02-22 01:56:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645494970000|2022-02-22 01:56:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1645494980000|2022-02-22 01:56:20|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|5
1645495020000|2022-02-22 01:57:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1645495030000|2022-02-22 01:57:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645495040000|2022-02-22 01:57:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645495050000|2022-02-22 01:57:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1645495060000|2022-02-22 01:57:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645495070000|2022-02-22 01:57:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645495090000|2022-02-22 01:58:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645495110000|2022-02-22 01:58:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1645495130000|2022-02-22 01:58:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1645495140000|2022-02-22 01:59:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1645495150000|2022-02-22 01:59:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1645495160000|2022-02-22 01:59:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1645495190000|2022-02-22 01:59:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1645495200000|2022-02-22 02:00:00|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|5
1645495210000|2022-02-22 02:00:10|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|11
1645495230000|2022-02-22 02:00:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1645495240000|2022-02-22 02:00:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1645495260000|2022-02-22 02:01:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1645495270000|2022-02-22 02:01:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1645495280000|2022-02-22 02:01:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645495290000|2022-02-22 02:01:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645495310000|2022-02-22 02:01:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1645495330000|2022-02-22 02:02:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645495340000|2022-02-22 02:02:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1645495360000|2022-02-22 02:02:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645495370000|2022-02-22 02:02:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645495380000|2022-02-22 02:03:00|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|6
1645495390000|2022-02-22 02:03:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645495400000|2022-02-22 02:03:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645495420000|2022-02-22 02:03:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1645495430000|2022-02-22 02:03:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645495440000|2022-02-22 02:04:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1645495450000|2022-02-22 02:04:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1645495460000|2022-02-22 02:04:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1645495490000|2022-02-22 02:04:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645495500000|2022-02-22 02:05:00|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1645495510000|2022-02-22 02:05:10|17.96|17.76|17.96|17.76|17.98|17.78|17.96|17.76|5
1645495530000|2022-02-22 02:05:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645495550000|2022-02-22 02:05:50|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645495570000|2022-02-22 02:06:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1645495600000|2022-02-22 02:06:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1645495610000|2022-02-22 02:06:50|17.96|17.76|17.97|17.77|17.98|17.78|17.96|17.76|4
1645495620000|2022-02-22 02:07:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1645495630000|2022-02-22 02:07:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645495640000|2022-02-22 02:07:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645495660000|2022-02-22 02:07:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1645495680000|2022-02-22 02:08:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1645495690000|2022-02-22 02:08:10|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|7
1645495700000|2022-02-22 02:08:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1645495710000|2022-02-22 02:08:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1645495720000|2022-02-22 02:08:40|17.98|17.78|17.95|17.75|17.98|17.78|17.95|17.75|6
1645495750000|2022-02-22 02:09:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1645495760000|2022-02-22 02:09:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1645495770000|2022-02-22 02:09:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645495780000|2022-02-22 02:09:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645495790000|2022-02-22 02:09:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645495820000|2022-02-22 02:10:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1645495830000|2022-02-22 02:10:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645495840000|2022-02-22 02:10:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645495860000|2022-02-22 02:11:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645495870000|2022-02-22 02:11:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645495880000|2022-02-22 02:11:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1645495890000|2022-02-22 02:11:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645495910000|2022-02-22 02:11:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1645495920000|2022-02-22 02:12:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1645495930000|2022-02-22 02:12:10|17.9|17.7|17.88|17.68|17.9|17.7|17.87|17.67|15
1645495940000|2022-02-22 02:12:20|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|7
1645495950000|2022-02-22 02:12:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1645495960000|2022-02-22 02:12:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|8
1645495970000|2022-02-22 02:12:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1645495980000|2022-02-22 02:13:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645496000000|2022-02-22 02:13:20|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|11
1645496010000|2022-02-22 02:13:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645496040000|2022-02-22 02:14:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645496050000|2022-02-22 02:14:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645496080000|2022-02-22 02:14:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|9
1645496090000|2022-02-22 02:14:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1645496100000|2022-02-22 02:15:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645496110000|2022-02-22 02:15:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645496130000|2022-02-22 02:15:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1645496140000|2022-02-22 02:15:40|17.93|17.73|17.95|17.75|17.96|17.76|17.93|17.73|7
1645496150000|2022-02-22 02:15:50|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|6
1645496160000|2022-02-22 02:16:00|17.96|17.76|17.94|17.74|17.96|17.76|17.94|17.74|3
1645496170000|2022-02-22 02:16:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645496180000|2022-02-22 02:16:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1645496190000|2022-02-22 02:16:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1645496200000|2022-02-22 02:16:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645496210000|2022-02-22 02:16:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645496220000|2022-02-22 02:17:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645496230000|2022-02-22 02:17:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|9
1645496240000|2022-02-22 02:17:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1645496250000|2022-02-22 02:17:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645496260000|2022-02-22 02:17:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645496270000|2022-02-22 02:17:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645496280000|2022-02-22 02:18:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645496290000|2022-02-22 02:18:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645496300000|2022-02-22 02:18:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645496310000|2022-02-22 02:18:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1645496320000|2022-02-22 02:18:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645496340000|2022-02-22 02:19:00|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1645496350000|2022-02-22 02:19:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|8
1645496360000|2022-02-22 02:19:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1645496370000|2022-02-22 02:19:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645496380000|2022-02-22 02:19:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645496390000|2022-02-22 02:19:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645496410000|2022-02-22 02:20:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1645496420000|2022-02-22 02:20:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645496430000|2022-02-22 02:20:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645496450000|2022-02-22 02:20:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645496470000|2022-02-22 02:21:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645496480000|2022-02-22 02:21:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|11
1645496490000|2022-02-22 02:21:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|7
1645496520000|2022-02-22 02:22:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645496540000|2022-02-22 02:22:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645496560000|2022-02-22 02:22:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645496580000|2022-02-22 02:23:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1645496590000|2022-02-22 02:23:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645496600000|2022-02-22 02:23:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645496610000|2022-02-22 02:23:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|13
1645496630000|2022-02-22 02:23:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645496650000|2022-02-22 02:24:10|17.87|17.67|17.86|17.66|17.87|17.67|17.85|17.65|6
1645496660000|2022-02-22 02:24:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1645496680000|2022-02-22 02:24:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1645496690000|2022-02-22 02:24:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645496700000|2022-02-22 02:25:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645496710000|2022-02-22 02:25:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1645496720000|2022-02-22 02:25:20|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|8
1645496730000|2022-02-22 02:25:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645496750000|2022-02-22 02:25:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1645496770000|2022-02-22 02:26:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645496780000|2022-02-22 02:26:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645496800000|2022-02-22 02:26:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645496810000|2022-02-22 02:26:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645496820000|2022-02-22 02:27:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645496830000|2022-02-22 02:27:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645496870000|2022-02-22 02:27:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645496880000|2022-02-22 02:28:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645496890000|2022-02-22 02:28:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645496900000|2022-02-22 02:28:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645496920000|2022-02-22 02:28:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1645496930000|2022-02-22 02:28:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|11
1645496940000|2022-02-22 02:29:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1645496950000|2022-02-22 02:29:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645496960000|2022-02-22 02:29:20|17.87|17.67|17.84|17.64|17.87|17.67|17.84|17.64|8
1645496970000|2022-02-22 02:29:30|17.83|17.63|17.82|17.62|17.84|17.64|17.82|17.62|10
1645496980000|2022-02-22 02:29:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|8
1645496990000|2022-02-22 02:29:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1645497000000|2022-02-22 02:30:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|3
1645497020000|2022-02-22 02:30:20|17.82|17.62|17.8|17.6|17.83|17.63|17.79|17.59|13
1645497030000|2022-02-22 02:30:30|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|7
1645497040000|2022-02-22 02:30:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1645497050000|2022-02-22 02:30:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1645497060000|2022-02-22 02:31:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645497070000|2022-02-22 02:31:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645497080000|2022-02-22 02:31:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1645497090000|2022-02-22 02:31:30|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|8
1645497120000|2022-02-22 02:32:00|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|4
1645497130000|2022-02-22 02:32:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645497140000|2022-02-22 02:32:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1645497150000|2022-02-22 02:32:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645497160000|2022-02-22 02:32:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1645497170000|2022-02-22 02:32:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1645497180000|2022-02-22 02:33:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|4
1645497200000|2022-02-22 02:33:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1645497220000|2022-02-22 02:33:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1645497240000|2022-02-22 02:34:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645497250000|2022-02-22 02:34:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645497270000|2022-02-22 02:34:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1645497280000|2022-02-22 02:34:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1645497290000|2022-02-22 02:34:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|8
1645497300000|2022-02-22 02:35:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1645497310000|2022-02-22 02:35:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645497320000|2022-02-22 02:35:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1645497330000|2022-02-22 02:35:30|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|3
1645497340000|2022-02-22 02:35:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645497350000|2022-02-22 02:35:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645497360000|2022-02-22 02:36:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645497380000|2022-02-22 02:36:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645497390000|2022-02-22 02:36:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645497400000|2022-02-22 02:36:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1645497410000|2022-02-22 02:36:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645497420000|2022-02-22 02:37:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645497440000|2022-02-22 02:37:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645497450000|2022-02-22 02:37:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645497460000|2022-02-22 02:37:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1645497470000|2022-02-22 02:37:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1645497480000|2022-02-22 02:38:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645497490000|2022-02-22 02:38:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1645497500000|2022-02-22 02:38:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645497520000|2022-02-22 02:38:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1645497540000|2022-02-22 02:39:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645497560000|2022-02-22 02:39:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645497570000|2022-02-22 02:39:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645497600000|2022-02-22 02:40:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1645497610000|2022-02-22 02:40:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645497630000|2022-02-22 02:40:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645497640000|2022-02-22 02:40:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645497650000|2022-02-22 02:40:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645497670000|2022-02-22 02:41:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645497680000|2022-02-22 02:41:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645497690000|2022-02-22 02:41:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645497720000|2022-02-22 02:42:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645497730000|2022-02-22 02:42:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1645497740000|2022-02-22 02:42:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645497750000|2022-02-22 02:42:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645497760000|2022-02-22 02:42:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645497780000|2022-02-22 02:43:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1645497810000|2022-02-22 02:43:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1645497820000|2022-02-22 02:43:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1645497830000|2022-02-22 02:43:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645497840000|2022-02-22 02:44:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645497850000|2022-02-22 02:44:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1645497860000|2022-02-22 02:44:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1645497870000|2022-02-22 02:44:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1645497880000|2022-02-22 02:44:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645497890000|2022-02-22 02:44:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645497900000|2022-02-22 02:45:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|7
1645497910000|2022-02-22 02:45:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1645497920000|2022-02-22 02:45:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645497930000|2022-02-22 02:45:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1645497950000|2022-02-22 02:45:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1645497960000|2022-02-22 02:46:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645498010000|2022-02-22 02:46:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1645498020000|2022-02-22 02:47:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1645498030000|2022-02-22 02:47:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645498040000|2022-02-22 02:47:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645498070000|2022-02-22 02:47:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645498080000|2022-02-22 02:48:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1645498090000|2022-02-22 02:48:10|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|6
1645498100000|2022-02-22 02:48:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1645498110000|2022-02-22 02:48:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645498120000|2022-02-22 02:48:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645498130000|2022-02-22 02:48:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645498140000|2022-02-22 02:49:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1645498170000|2022-02-22 02:49:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645498180000|2022-02-22 02:49:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498190000|2022-02-22 02:49:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645498200000|2022-02-22 02:50:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498210000|2022-02-22 02:50:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1645498220000|2022-02-22 02:50:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645498230000|2022-02-22 02:50:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645498240000|2022-02-22 02:50:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1645498260000|2022-02-22 02:51:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645498270000|2022-02-22 02:51:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1645498290000|2022-02-22 02:51:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645498370000|2022-02-22 02:52:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498380000|2022-02-22 02:53:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|5
1645498390000|2022-02-22 02:53:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645498410000|2022-02-22 02:53:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498420000|2022-02-22 02:53:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645498430000|2022-02-22 02:53:50|17.89|17.69|17.87|17.67|17.89|17.69|17.87|17.67|3
1645498450000|2022-02-22 02:54:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1645498470000|2022-02-22 02:54:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645498500000|2022-02-22 02:55:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498510000|2022-02-22 02:55:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645498520000|2022-02-22 02:55:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645498530000|2022-02-22 02:55:30|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|3
1645498550000|2022-02-22 02:55:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645498560000|2022-02-22 02:56:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645498570000|2022-02-22 02:56:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498610000|2022-02-22 02:56:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1645498620000|2022-02-22 02:57:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645498630000|2022-02-22 02:57:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645498640000|2022-02-22 02:57:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645498650000|2022-02-22 02:57:30|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|5
1645498660000|2022-02-22 02:57:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1645498670000|2022-02-22 02:57:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645498680000|2022-02-22 02:58:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645498690000|2022-02-22 02:58:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645498710000|2022-02-22 02:58:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645498720000|2022-02-22 02:58:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645498730000|2022-02-22 02:58:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1645498740000|2022-02-22 02:59:00|17.89|17.69|17.91|17.71|17.91|17.71|17.88|17.68|5
1645498750000|2022-02-22 02:59:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1645498760000|2022-02-22 02:59:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645498780000|2022-02-22 02:59:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645498790000|2022-02-22 02:59:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645498800000|2022-02-22 03:00:00|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|4
1645498810000|2022-02-22 03:00:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645498820000|2022-02-22 03:00:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1645498830000|2022-02-22 03:00:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1645498850000|2022-02-22 03:00:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1645498860000|2022-02-22 03:01:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1645498870000|2022-02-22 03:01:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498880000|2022-02-22 03:01:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1645498900000|2022-02-22 03:01:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645498910000|2022-02-22 03:01:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1645498920000|2022-02-22 03:02:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1645498950000|2022-02-22 03:02:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645498960000|2022-02-22 03:02:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1645498970000|2022-02-22 03:02:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645498990000|2022-02-22 03:03:10|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|6
1645499000000|2022-02-22 03:03:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1645499010000|2022-02-22 03:03:30|17.85|17.65|17.84|17.64|17.85|17.65|17.83|17.63|6
1645499020000|2022-02-22 03:03:40|17.83|17.63|17.85|17.65|17.85|17.65|17.82|17.62|7
1645499030000|2022-02-22 03:03:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1645499040000|2022-02-22 03:04:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|8
1645499060000|2022-02-22 03:04:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1645499070000|2022-02-22 03:04:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645499080000|2022-02-22 03:04:40|17.8|17.6|17.75|17.55|17.8|17.6|17.75|17.55|13
1645499090000|2022-02-22 03:04:50|17.76|17.56|17.74|17.54|17.77|17.57|17.74|17.54|9
1645499100000|2022-02-22 03:05:00|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|8
1645499110000|2022-02-22 03:05:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|9
1645499120000|2022-02-22 03:05:20|17.72|17.52|17.68|17.48|17.72|17.52|17.68|17.48|4
1645499130000|2022-02-22 03:05:30|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|11
1645499140000|2022-02-22 03:05:40|17.68|17.48|17.68|17.48|17.71|17.51|17.68|17.48|15
1645499150000|2022-02-22 03:05:50|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1645499160000|2022-02-22 03:06:00|17.69|17.49|17.66|17.46|17.69|17.49|17.66|17.46|6
1645499170000|2022-02-22 03:06:10|17.65|17.45|17.62|17.42|17.66|17.46|17.61|17.41|10
1645499180000|2022-02-22 03:06:20|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|12
1645499190000|2022-02-22 03:06:30|17.61|17.41|17.6|17.4|17.62|17.42|17.6|17.4|6
1645499200000|2022-02-22 03:06:40|17.61|17.41|17.61|17.41|17.62|17.42|17.6|17.4|7
1645499210000|2022-02-22 03:06:50|17.6|17.4|17.6|17.4|17.62|17.42|17.6|17.4|9
1645499220000|2022-02-22 03:07:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1645499230000|2022-02-22 03:07:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645499250000|2022-02-22 03:07:30|17.59|17.39|17.57|17.37|17.6|17.4|17.57|17.37|7
1645499260000|2022-02-22 03:07:40|17.58|17.38|17.6|17.4|17.6|17.4|17.57|17.37|5
1645499270000|2022-02-22 03:07:50|17.61|17.41|17.6|17.4|17.61|17.41|17.59|17.39|14
1645499280000|2022-02-22 03:08:00|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|4
1645499290000|2022-02-22 03:08:10|17.57|17.37|17.52|17.32|17.57|17.37|17.52|17.32|10
1645499300000|2022-02-22 03:08:20|17.53|17.33|17.55|17.35|17.56|17.36|17.53|17.33|7
1645499310000|2022-02-22 03:08:30|17.54|17.34|17.57|17.37|17.58|17.38|17.54|17.34|6
1645499320000|2022-02-22 03:08:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645499330000|2022-02-22 03:08:50|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|8
1645499340000|2022-02-22 03:09:00|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|6
1645499350000|2022-02-22 03:09:10|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|5
1645499360000|2022-02-22 03:09:20|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|4
1645499370000|2022-02-22 03:09:30|17.59|17.39|17.6|17.4|17.6|17.4|17.58|17.38|10
1645499380000|2022-02-22 03:09:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1645499390000|2022-02-22 03:09:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645499400000|2022-02-22 03:10:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1645499410000|2022-02-22 03:10:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1645499420000|2022-02-22 03:10:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645499430000|2022-02-22 03:10:30|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|4
1645499440000|2022-02-22 03:10:40|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1645499450000|2022-02-22 03:10:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645499460000|2022-02-22 03:11:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1645499470000|2022-02-22 03:11:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645499480000|2022-02-22 03:11:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1645499490000|2022-02-22 03:11:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645499510000|2022-02-22 03:11:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645499520000|2022-02-22 03:12:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1645499530000|2022-02-22 03:12:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645499540000|2022-02-22 03:12:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1645499550000|2022-02-22 03:12:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1645499560000|2022-02-22 03:12:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645499570000|2022-02-22 03:12:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1645499580000|2022-02-22 03:13:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1645499590000|2022-02-22 03:13:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1645499600000|2022-02-22 03:13:20|17.54|17.34|17.52|17.32|17.54|17.34|17.52|17.32|5
1645499610000|2022-02-22 03:13:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|10
1645499620000|2022-02-22 03:13:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|8
1645499640000|2022-02-22 03:14:00|17.53|17.33|17.54|17.34|17.55|17.35|17.53|17.33|6
1645499650000|2022-02-22 03:14:10|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|5
1645499660000|2022-02-22 03:14:20|17.54|17.34|17.51|17.31|17.54|17.34|17.51|17.31|12
1645499670000|2022-02-22 03:14:30|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|9
1645499680000|2022-02-22 03:14:40|17.51|17.31|17.5|17.3|17.53|17.33|17.5|17.3|16
1645499690000|2022-02-22 03:14:50|17.49|17.29|17.51|17.31|17.51|17.31|17.49|17.29|5
1645499700000|2022-02-22 03:15:00|17.5|17.3|17.5|17.3|17.52|17.32|17.5|17.3|13
1645499710000|2022-02-22 03:15:10|17.49|17.29|17.5|17.3|17.51|17.31|17.49|17.29|6
1645499720000|2022-02-22 03:15:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1645499730000|2022-02-22 03:15:30|17.5|17.3|17.48|17.28|17.5|17.3|17.47|17.27|7
1645499740000|2022-02-22 03:15:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1645499750000|2022-02-22 03:15:50|17.48|17.28|17.51|17.31|17.51|17.31|17.47|17.27|15
1645499760000|2022-02-22 03:16:00|17.5|17.3|17.54|17.34|17.55|17.35|17.5|17.3|15
1645499770000|2022-02-22 03:16:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645499780000|2022-02-22 03:16:20|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|7
1645499790000|2022-02-22 03:16:30|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|4
1645499800000|2022-02-22 03:16:40|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1645499810000|2022-02-22 03:16:50|17.48|17.28|17.43|17.23|17.48|17.28|17.42|17.22|15
1645499820000|2022-02-22 03:17:00|17.44|17.24|17.42|17.22|17.44|17.24|17.39|17.19|14
1645499830000|2022-02-22 03:17:10|17.43|17.23|17.45|17.25|17.48|17.28|17.43|17.23|15
1645499840000|2022-02-22 03:17:20|17.46|17.26|17.45|17.25|17.46|17.26|17.44|17.24|10
1645499850000|2022-02-22 03:17:30|17.46|17.26|17.44|17.24|17.46|17.26|17.44|17.24|9
1645499860000|2022-02-22 03:17:40|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|9
1645499870000|2022-02-22 03:17:50|17.48|17.28|17.49|17.29|17.5|17.3|17.47|17.27|12
1645499880000|2022-02-22 03:18:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1645499890000|2022-02-22 03:18:10|17.51|17.31|17.53|17.33|17.53|17.33|17.5|17.3|7
1645499900000|2022-02-22 03:18:20|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|7
1645499910000|2022-02-22 03:18:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1645499920000|2022-02-22 03:18:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1645499930000|2022-02-22 03:18:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1645499940000|2022-02-22 03:19:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645499950000|2022-02-22 03:19:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1645499960000|2022-02-22 03:19:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645499970000|2022-02-22 03:19:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645499980000|2022-02-22 03:19:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1645499990000|2022-02-22 03:19:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645500000000|2022-02-22 03:20:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645500010000|2022-02-22 03:20:10|17.55|17.35|17.55|17.35|17.56|17.36|17.54|17.34|7
1645500020000|2022-02-22 03:20:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1645500030000|2022-02-22 03:20:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1645500040000|2022-02-22 03:20:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645500050000|2022-02-22 03:20:50|17.53|17.33|17.55|17.35|17.55|17.35|17.53|17.33|3
1645500060000|2022-02-22 03:21:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645500070000|2022-02-22 03:21:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1645500080000|2022-02-22 03:21:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1645500090000|2022-02-22 03:21:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645500100000|2022-02-22 03:21:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645500110000|2022-02-22 03:21:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1645500120000|2022-02-22 03:22:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1645500130000|2022-02-22 03:22:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1645500140000|2022-02-22 03:22:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645500150000|2022-02-22 03:22:30|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|5
1645500160000|2022-02-22 03:22:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1645500170000|2022-02-22 03:22:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1645500180000|2022-02-22 03:23:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645500190000|2022-02-22 03:23:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1645500200000|2022-02-22 03:23:20|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|6
1645500210000|2022-02-22 03:23:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645500220000|2022-02-22 03:23:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645500240000|2022-02-22 03:24:00|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|9
1645500250000|2022-02-22 03:24:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|7
1645500260000|2022-02-22 03:24:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1645500270000|2022-02-22 03:24:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1645500280000|2022-02-22 03:24:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1645500290000|2022-02-22 03:24:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645500300000|2022-02-22 03:25:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1645500310000|2022-02-22 03:25:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645500320000|2022-02-22 03:25:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1645500330000|2022-02-22 03:25:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1645500340000|2022-02-22 03:25:40|17.57|17.37|17.59|17.39|17.59|17.39|17.57|17.37|3
1645500350000|2022-02-22 03:25:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1645500360000|2022-02-22 03:26:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1645500370000|2022-02-22 03:26:10|17.6|17.4|17.61|17.41|17.62|17.42|17.6|17.4|4
1645500380000|2022-02-22 03:26:20|17.62|17.42|17.61|17.41|17.63|17.43|17.61|17.41|6
1645500400000|2022-02-22 03:26:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1645500410000|2022-02-22 03:26:50|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|3
1645500420000|2022-02-22 03:27:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1645500430000|2022-02-22 03:27:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1645500440000|2022-02-22 03:27:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1645500450000|2022-02-22 03:27:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1645500460000|2022-02-22 03:27:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|11
1645500470000|2022-02-22 03:27:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1645500480000|2022-02-22 03:28:00|17.64|17.44|17.63|17.43|17.64|17.44|17.62|17.42|4
1645500490000|2022-02-22 03:28:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1645500500000|2022-02-22 03:28:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1645500510000|2022-02-22 03:28:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1645500520000|2022-02-22 03:28:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1645500530000|2022-02-22 03:28:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1645500540000|2022-02-22 03:29:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1645500550000|2022-02-22 03:29:10|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|4
1645500560000|2022-02-22 03:29:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1645500570000|2022-02-22 03:29:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1645500580000|2022-02-22 03:29:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1645500590000|2022-02-22 03:29:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1645500600000|2022-02-22 03:30:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|3
1645500620000|2022-02-22 03:30:20|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|9
1645500630000|2022-02-22 03:30:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1645500640000|2022-02-22 03:30:40|17.66|17.46|17.64|17.44|17.66|17.46|17.64|17.44|5
1645500650000|2022-02-22 03:30:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1645500660000|2022-02-22 03:31:00|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|6
1645500670000|2022-02-22 03:31:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645500680000|2022-02-22 03:31:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1645500700000|2022-02-22 03:31:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1645500710000|2022-02-22 03:31:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1645500720000|2022-02-22 03:32:00|17.61|17.41|17.6|17.4|17.62|17.42|17.6|17.4|6
1645500730000|2022-02-22 03:32:10|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|4
1645500740000|2022-02-22 03:32:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645500770000|2022-02-22 03:32:50|17.61|17.41|17.62|17.42|17.63|17.43|17.61|17.41|6
1645500780000|2022-02-22 03:33:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|8
1645500790000|2022-02-22 03:33:10|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1645500800000|2022-02-22 03:33:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1645500810000|2022-02-22 03:33:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1645500820000|2022-02-22 03:33:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645500830000|2022-02-22 03:33:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645500840000|2022-02-22 03:34:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1645500850000|2022-02-22 03:34:10|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|5
1645500860000|2022-02-22 03:34:20|17.58|17.38|17.58|17.38|17.59|17.39|17.57|17.37|7
1645500870000|2022-02-22 03:34:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1645500880000|2022-02-22 03:34:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645500900000|2022-02-22 03:35:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|10
1645500910000|2022-02-22 03:35:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645500920000|2022-02-22 03:35:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645500930000|2022-02-22 03:35:30|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|13
1645500950000|2022-02-22 03:35:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645500960000|2022-02-22 03:36:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645500970000|2022-02-22 03:36:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1645500980000|2022-02-22 03:36:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645500990000|2022-02-22 03:36:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|8
1645501000000|2022-02-22 03:36:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1645501010000|2022-02-22 03:36:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645501020000|2022-02-22 03:37:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645501040000|2022-02-22 03:37:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645501080000|2022-02-22 03:38:00|17.63|17.43|17.64|17.44|17.65|17.45|17.63|17.43|8
1645501090000|2022-02-22 03:38:10|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|7
1645501100000|2022-02-22 03:38:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1645501110000|2022-02-22 03:38:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1645501120000|2022-02-22 03:38:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645501130000|2022-02-22 03:38:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1645501150000|2022-02-22 03:39:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1645501160000|2022-02-22 03:39:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1645501170000|2022-02-22 03:39:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645501180000|2022-02-22 03:39:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1645501190000|2022-02-22 03:39:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1645501200000|2022-02-22 03:40:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645501210000|2022-02-22 03:40:10|17.57|17.37|17.57|17.37|17.58|17.38|17.56|17.36|7
1645501220000|2022-02-22 03:40:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1645501230000|2022-02-22 03:40:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1645501240000|2022-02-22 03:40:40|17.55|17.35|17.57|17.37|17.58|17.38|17.55|17.35|5
1645501250000|2022-02-22 03:40:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645501260000|2022-02-22 03:41:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645501290000|2022-02-22 03:41:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1645501320000|2022-02-22 03:42:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1645501330000|2022-02-22 03:42:10|17.56|17.36|17.53|17.33|17.56|17.36|17.53|17.33|8
1645501340000|2022-02-22 03:42:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645501360000|2022-02-22 03:42:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645501370000|2022-02-22 03:42:50|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|4
1645501380000|2022-02-22 03:43:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645501390000|2022-02-22 03:43:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1645501440000|2022-02-22 03:44:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645501450000|2022-02-22 03:44:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645501470000|2022-02-22 03:44:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645501500000|2022-02-22 03:45:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|9
1645501510000|2022-02-22 03:45:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645501520000|2022-02-22 03:45:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645501530000|2022-02-22 03:45:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645501540000|2022-02-22 03:45:40|17.58|17.38|17.55|17.35|17.58|17.38|17.55|17.35|4
1645501550000|2022-02-22 03:45:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1645501560000|2022-02-22 03:46:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645501570000|2022-02-22 03:46:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645501580000|2022-02-22 03:46:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645501590000|2022-02-22 03:46:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645501620000|2022-02-22 03:47:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1645501630000|2022-02-22 03:47:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1645501640000|2022-02-22 03:47:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1645501660000|2022-02-22 03:47:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1645501670000|2022-02-22 03:47:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1645501680000|2022-02-22 03:48:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1645501690000|2022-02-22 03:48:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1645501700000|2022-02-22 03:48:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1645501710000|2022-02-22 03:48:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1645501720000|2022-02-22 03:48:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645501730000|2022-02-22 03:48:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|6
1645501740000|2022-02-22 03:49:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645501750000|2022-02-22 03:49:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645501760000|2022-02-22 03:49:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1645501770000|2022-02-22 03:49:30|17.56|17.36|17.55|17.35|17.56|17.36|17.54|17.34|4
1645501780000|2022-02-22 03:49:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1645501790000|2022-02-22 03:49:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645501800000|2022-02-22 03:50:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645501810000|2022-02-22 03:50:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1645501820000|2022-02-22 03:50:20|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|3
1645501830000|2022-02-22 03:50:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645501840000|2022-02-22 03:50:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645501850000|2022-02-22 03:50:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1645501860000|2022-02-22 03:51:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1645501870000|2022-02-22 03:51:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645501890000|2022-02-22 03:51:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645501900000|2022-02-22 03:51:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645501910000|2022-02-22 03:51:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1645501920000|2022-02-22 03:52:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645501930000|2022-02-22 03:52:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645501940000|2022-02-22 03:52:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1645501950000|2022-02-22 03:52:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645501960000|2022-02-22 03:52:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645501970000|2022-02-22 03:52:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645501980000|2022-02-22 03:53:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645501990000|2022-02-22 03:53:10|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|11
1645502010000|2022-02-22 03:53:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645502030000|2022-02-22 03:53:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645502040000|2022-02-22 03:54:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645502060000|2022-02-22 03:54:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|8
1645502070000|2022-02-22 03:54:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1645502080000|2022-02-22 03:54:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645502090000|2022-02-22 03:54:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645502100000|2022-02-22 03:55:00|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|3
1645502110000|2022-02-22 03:55:10|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|4
1645502120000|2022-02-22 03:55:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1645502130000|2022-02-22 03:55:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1645502140000|2022-02-22 03:55:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645502150000|2022-02-22 03:55:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1645502160000|2022-02-22 03:56:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645502170000|2022-02-22 03:56:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1645502200000|2022-02-22 03:56:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645502210000|2022-02-22 03:56:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1645502220000|2022-02-22 03:57:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645502230000|2022-02-22 03:57:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645502240000|2022-02-22 03:57:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645502250000|2022-02-22 03:57:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645502260000|2022-02-22 03:57:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1645502270000|2022-02-22 03:57:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1645502280000|2022-02-22 03:58:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1645502290000|2022-02-22 03:58:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1645502310000|2022-02-22 03:58:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645502320000|2022-02-22 03:58:40|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1645502330000|2022-02-22 03:58:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1645502340000|2022-02-22 03:59:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|6
1645502350000|2022-02-22 03:59:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1645502360000|2022-02-22 03:59:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1645502370000|2022-02-22 03:59:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645502380000|2022-02-22 03:59:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645502390000|2022-02-22 03:59:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1645502400000|2022-02-22 04:00:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1645502410000|2022-02-22 04:00:10|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|5
1645502420000|2022-02-22 04:00:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645502430000|2022-02-22 04:00:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645502450000|2022-02-22 04:00:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1645502460000|2022-02-22 04:01:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1645502470000|2022-02-22 04:01:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645502490000|2022-02-22 04:01:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645502520000|2022-02-22 04:02:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645502530000|2022-02-22 04:02:10|17.57|17.37|17.57|17.37|17.58|17.38|17.56|17.36|7
1645502550000|2022-02-22 04:02:30|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|3
1645502560000|2022-02-22 04:02:40|17.59|17.39|17.6|17.4|17.6|17.4|17.58|17.38|4
1645502570000|2022-02-22 04:02:50|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|4
1645502580000|2022-02-22 04:03:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1645502590000|2022-02-22 04:03:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645502600000|2022-02-22 04:03:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645502610000|2022-02-22 04:03:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1645502630000|2022-02-22 04:03:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1645502640000|2022-02-22 04:04:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1645502650000|2022-02-22 04:04:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1645502660000|2022-02-22 04:04:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645502680000|2022-02-22 04:04:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645502690000|2022-02-22 04:04:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645502700000|2022-02-22 04:05:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645502720000|2022-02-22 04:05:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1645502730000|2022-02-22 04:05:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645502750000|2022-02-22 04:05:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1645502760000|2022-02-22 04:06:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|10
1645502770000|2022-02-22 04:06:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1645502780000|2022-02-22 04:06:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1645502790000|2022-02-22 04:06:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1645502810000|2022-02-22 04:06:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1645502820000|2022-02-22 04:07:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1645502830000|2022-02-22 04:07:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1645502860000|2022-02-22 04:07:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1645502870000|2022-02-22 04:07:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1645502880000|2022-02-22 04:08:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1645502890000|2022-02-22 04:08:10|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|5
1645502910000|2022-02-22 04:08:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1645502920000|2022-02-22 04:08:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1645502930000|2022-02-22 04:08:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1645502950000|2022-02-22 04:09:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1645502970000|2022-02-22 04:09:30|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|5
1645502980000|2022-02-22 04:09:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1645502990000|2022-02-22 04:09:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1645503000000|2022-02-22 04:10:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1645503010000|2022-02-22 04:10:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1645503020000|2022-02-22 04:10:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1645503030000|2022-02-22 04:10:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645503040000|2022-02-22 04:10:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1645503060000|2022-02-22 04:11:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1645503080000|2022-02-22 04:11:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1645503100000|2022-02-22 04:11:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1645503110000|2022-02-22 04:11:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645503130000|2022-02-22 04:12:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645503140000|2022-02-22 04:12:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1645503160000|2022-02-22 04:12:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1645503170000|2022-02-22 04:12:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1645503180000|2022-02-22 04:13:00|17.65|17.45|17.66|17.46|17.67|17.47|17.65|17.45|4
1645503190000|2022-02-22 04:13:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1645503200000|2022-02-22 04:13:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1645503210000|2022-02-22 04:13:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1645503220000|2022-02-22 04:13:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645503230000|2022-02-22 04:13:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1645503260000|2022-02-22 04:14:20|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|5
1645503270000|2022-02-22 04:14:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1645503280000|2022-02-22 04:14:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1645503290000|2022-02-22 04:14:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1645503300000|2022-02-22 04:15:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1645503310000|2022-02-22 04:15:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1645503320000|2022-02-22 04:15:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1645503330000|2022-02-22 04:15:30|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|11
1645503340000|2022-02-22 04:15:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645503360000|2022-02-22 04:16:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645503370000|2022-02-22 04:16:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1645503410000|2022-02-22 04:16:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645503430000|2022-02-22 04:17:10|17.6|17.4|17.59|17.39|17.61|17.41|17.59|17.39|8
1645503450000|2022-02-22 04:17:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645503460000|2022-02-22 04:17:40|17.57|17.37|17.6|17.4|17.61|17.41|17.57|17.37|8
1645503470000|2022-02-22 04:17:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645503480000|2022-02-22 04:18:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1645503490000|2022-02-22 04:18:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1645503530000|2022-02-22 04:18:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1645503540000|2022-02-22 04:19:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645503550000|2022-02-22 04:19:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645503560000|2022-02-22 04:19:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645503570000|2022-02-22 04:19:30|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|3
1645503580000|2022-02-22 04:19:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645503590000|2022-02-22 04:19:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645503600000|2022-02-22 04:20:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645503610000|2022-02-22 04:20:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645503620000|2022-02-22 04:20:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645503630000|2022-02-22 04:20:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|5
1645503640000|2022-02-22 04:20:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1645503650000|2022-02-22 04:20:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1645503670000|2022-02-22 04:21:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1645503680000|2022-02-22 04:21:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|8
1645503690000|2022-02-22 04:21:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1645503700000|2022-02-22 04:21:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1645503730000|2022-02-22 04:22:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645503750000|2022-02-22 04:22:30|17.55|17.35|17.54|17.34|17.55|17.35|17.53|17.33|8
1645503760000|2022-02-22 04:22:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1645503770000|2022-02-22 04:22:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1645503790000|2022-02-22 04:23:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1645503810000|2022-02-22 04:23:30|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1645503830000|2022-02-22 04:23:50|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1645503840000|2022-02-22 04:24:00|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|9
1645503870000|2022-02-22 04:24:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645503880000|2022-02-22 04:24:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645503890000|2022-02-22 04:24:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1645503900000|2022-02-22 04:25:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645503920000|2022-02-22 04:25:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1645503930000|2022-02-22 04:25:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645503940000|2022-02-22 04:25:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1645503950000|2022-02-22 04:25:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1645503960000|2022-02-22 04:26:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1645503990000|2022-02-22 04:26:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645504020000|2022-02-22 04:27:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1645504030000|2022-02-22 04:27:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645504060000|2022-02-22 04:27:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645504070000|2022-02-22 04:27:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645504090000|2022-02-22 04:28:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1645504110000|2022-02-22 04:28:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645504120000|2022-02-22 04:28:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645504130000|2022-02-22 04:28:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1645504140000|2022-02-22 04:29:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1645504160000|2022-02-22 04:29:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1645504170000|2022-02-22 04:29:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1645504180000|2022-02-22 04:29:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|7
1645504190000|2022-02-22 04:29:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645504200000|2022-02-22 04:30:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1645504210000|2022-02-22 04:30:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645504220000|2022-02-22 04:30:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645504230000|2022-02-22 04:30:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504240000|2022-02-22 04:30:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645504270000|2022-02-22 04:31:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645504280000|2022-02-22 04:31:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645504290000|2022-02-22 04:31:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504300000|2022-02-22 04:31:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1645504340000|2022-02-22 04:32:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645504350000|2022-02-22 04:32:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645504360000|2022-02-22 04:32:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645504370000|2022-02-22 04:32:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645504380000|2022-02-22 04:33:00|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|4
1645504390000|2022-02-22 04:33:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1645504410000|2022-02-22 04:33:30|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|5
1645504420000|2022-02-22 04:33:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1645504440000|2022-02-22 04:34:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645504460000|2022-02-22 04:34:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645504470000|2022-02-22 04:34:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504480000|2022-02-22 04:34:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1645504490000|2022-02-22 04:34:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645504500000|2022-02-22 04:35:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1645504510000|2022-02-22 04:35:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504520000|2022-02-22 04:35:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645504530000|2022-02-22 04:35:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504540000|2022-02-22 04:35:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1645504560000|2022-02-22 04:36:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645504570000|2022-02-22 04:36:10|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|9
1645504580000|2022-02-22 04:36:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1645504600000|2022-02-22 04:36:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645504610000|2022-02-22 04:36:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|8
1645504630000|2022-02-22 04:37:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1645504660000|2022-02-22 04:37:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645504690000|2022-02-22 04:38:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1645504700000|2022-02-22 04:38:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645504720000|2022-02-22 04:38:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1645504740000|2022-02-22 04:39:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1645504750000|2022-02-22 04:39:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1645504760000|2022-02-22 04:39:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1645504810000|2022-02-22 04:40:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1645504820000|2022-02-22 04:40:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504830000|2022-02-22 04:40:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1645504840000|2022-02-22 04:40:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1645504850000|2022-02-22 04:40:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504860000|2022-02-22 04:41:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645504910000|2022-02-22 04:41:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645504970000|2022-02-22 04:42:50|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|3
1645504980000|2022-02-22 04:43:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1645505020000|2022-02-22 04:43:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1645505030000|2022-02-22 04:43:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645505060000|2022-02-22 04:44:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1645505090000|2022-02-22 04:44:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645505100000|2022-02-22 04:45:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645505110000|2022-02-22 04:45:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1645505120000|2022-02-22 04:45:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1645505130000|2022-02-22 04:45:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1645505140000|2022-02-22 04:45:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1645505150000|2022-02-22 04:45:50|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|5
1645505160000|2022-02-22 04:46:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|11
1645505200000|2022-02-22 04:46:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1645505230000|2022-02-22 04:47:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1645505240000|2022-02-22 04:47:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1645505250000|2022-02-22 04:47:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1645505260000|2022-02-22 04:47:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1645505270000|2022-02-22 04:47:50|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|4
1645505280000|2022-02-22 04:48:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645505290000|2022-02-22 04:48:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1645505300000|2022-02-22 04:48:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645505310000|2022-02-22 04:48:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1645505320000|2022-02-22 04:48:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1645505340000|2022-02-22 04:49:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645505350000|2022-02-22 04:49:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645505360000|2022-02-22 04:49:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1645505440000|2022-02-22 04:50:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1645505460000|2022-02-22 04:51:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1645505470000|2022-02-22 04:51:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645505480000|2022-02-22 04:51:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1645505510000|2022-02-22 04:51:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1645505530000|2022-02-22 04:52:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1645505540000|2022-02-22 04:52:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645505550000|2022-02-22 04:52:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645505590000|2022-02-22 04:53:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645505600000|2022-02-22 04:53:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645505610000|2022-02-22 04:53:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645505620000|2022-02-22 04:53:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645505630000|2022-02-22 04:53:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645505650000|2022-02-22 04:54:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645505660000|2022-02-22 04:54:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645505670000|2022-02-22 04:54:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645505680000|2022-02-22 04:54:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1645505700000|2022-02-22 04:55:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1645505720000|2022-02-22 04:55:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1645505730000|2022-02-22 04:55:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645505740000|2022-02-22 04:55:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645505760000|2022-02-22 04:56:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1645505780000|2022-02-22 04:56:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645505790000|2022-02-22 04:56:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1645505800000|2022-02-22 04:56:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1645505840000|2022-02-22 04:57:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645505850000|2022-02-22 04:57:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|5
1645505880000|2022-02-22 04:58:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645505900000|2022-02-22 04:58:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1645505910000|2022-02-22 04:58:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1645505920000|2022-02-22 04:58:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645505930000|2022-02-22 04:58:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1645505980000|2022-02-22 04:59:40|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1645505990000|2022-02-22 04:59:50|17.5|17.3|17.49|17.29|17.5|17.3|17.48|17.28|4
1645506000000|2022-02-22 05:00:00|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|3
1645506010000|2022-02-22 05:00:10|17.51|17.31|17.55|17.35|17.55|17.35|17.51|17.31|8
1645506020000|2022-02-22 05:00:20|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|9
1645506030000|2022-02-22 05:00:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1645506050000|2022-02-22 05:00:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645506060000|2022-02-22 05:01:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1645506070000|2022-02-22 05:01:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645506080000|2022-02-22 05:01:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645506090000|2022-02-22 05:01:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1645506100000|2022-02-22 05:01:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645506120000|2022-02-22 05:02:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645506140000|2022-02-22 05:02:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1645506150000|2022-02-22 05:02:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645506180000|2022-02-22 05:03:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645506200000|2022-02-22 05:03:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1645506210000|2022-02-22 05:03:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1645506240000|2022-02-22 05:04:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1645506250000|2022-02-22 05:04:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1645506270000|2022-02-22 05:04:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1645506280000|2022-02-22 05:04:40|17.55|17.35|17.56|17.36|17.57|17.37|17.55|17.35|8
1645506290000|2022-02-22 05:04:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645506310000|2022-02-22 05:05:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1645506330000|2022-02-22 05:05:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645506370000|2022-02-22 05:06:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1645506380000|2022-02-22 05:06:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1645506400000|2022-02-22 05:06:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645506410000|2022-02-22 05:06:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1645506420000|2022-02-22 05:07:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645506430000|2022-02-22 05:07:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645506440000|2022-02-22 05:07:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645506460000|2022-02-22 05:07:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1645506470000|2022-02-22 05:07:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1645506480000|2022-02-22 05:08:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645506500000|2022-02-22 05:08:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645506510000|2022-02-22 05:08:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1645506520000|2022-02-22 05:08:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1645506530000|2022-02-22 05:08:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1645506540000|2022-02-22 05:09:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1645506550000|2022-02-22 05:09:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645506580000|2022-02-22 05:09:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1645506590000|2022-02-22 05:09:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1645506600000|2022-02-22 05:10:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1645506610000|2022-02-22 05:10:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1645506640000|2022-02-22 05:10:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645506650000|2022-02-22 05:10:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1645506670000|2022-02-22 05:11:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645506680000|2022-02-22 05:11:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1645506690000|2022-02-22 05:11:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645506700000|2022-02-22 05:11:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1645506730000|2022-02-22 05:12:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1645506740000|2022-02-22 05:12:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645506750000|2022-02-22 05:12:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645506760000|2022-02-22 05:12:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645506770000|2022-02-22 05:12:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645506780000|2022-02-22 05:13:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|5
1645506790000|2022-02-22 05:13:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1645506800000|2022-02-22 05:13:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1645506810000|2022-02-22 05:13:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645506820000|2022-02-22 05:13:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1645506830000|2022-02-22 05:13:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1645506850000|2022-02-22 05:14:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1645506860000|2022-02-22 05:14:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645506880000|2022-02-22 05:14:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1645506900000|2022-02-22 05:15:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1645506920000|2022-02-22 05:15:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1645506930000|2022-02-22 05:15:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1645506940000|2022-02-22 05:15:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1645506960000|2022-02-22 05:16:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1645506980000|2022-02-22 05:16:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|8
1645506990000|2022-02-22 05:16:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1645507000000|2022-02-22 05:16:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1645507010000|2022-02-22 05:16:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1645507020000|2022-02-22 05:17:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645507030000|2022-02-22 05:17:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1645507040000|2022-02-22 05:17:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1645507070000|2022-02-22 05:17:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|6
1645507090000|2022-02-22 05:18:10|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1645507100000|2022-02-22 05:18:20|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1645507110000|2022-02-22 05:18:30|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|3
1645507120000|2022-02-22 05:18:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1645507130000|2022-02-22 05:18:50|17.5|17.3|17.49|17.29|17.51|17.31|17.49|17.29|7
1645507140000|2022-02-22 05:19:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1645507150000|2022-02-22 05:19:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645507160000|2022-02-22 05:19:20|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1645507170000|2022-02-22 05:19:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1645507210000|2022-02-22 05:20:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1645507230000|2022-02-22 05:20:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1645507290000|2022-02-22 05:21:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1645507300000|2022-02-22 05:21:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1645507310000|2022-02-22 05:21:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645507320000|2022-02-22 05:22:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1645507330000|2022-02-22 05:22:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1645507340000|2022-02-22 05:22:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1645507350000|2022-02-22 05:22:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1645507360000|2022-02-22 05:22:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1645507370000|2022-02-22 05:22:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645507380000|2022-02-22 05:23:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1645507390000|2022-02-22 05:23:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1645507400000|2022-02-22 05:23:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1645507410000|2022-02-22 05:23:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1645507420000|2022-02-22 05:23:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1645507430000|2022-02-22 05:23:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1645507450000|2022-02-22 05:24:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645507460000|2022-02-22 05:24:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1645507470000|2022-02-22 05:24:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1645507490000|2022-02-22 05:24:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1645507500000|2022-02-22 05:25:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1645507510000|2022-02-22 05:25:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1645507520000|2022-02-22 05:25:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1645507530000|2022-02-22 05:25:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1645507540000|2022-02-22 05:25:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645507570000|2022-02-22 05:26:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1645507610000|2022-02-22 05:26:50|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|9
1645507620000|2022-02-22 05:27:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1645507630000|2022-02-22 05:27:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1645507650000|2022-02-22 05:27:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1645507660000|2022-02-22 05:27:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1645507670000|2022-02-22 05:27:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1645507680000|2022-02-22 05:28:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1645507710000|2022-02-22 05:28:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1645507720000|2022-02-22 05:28:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|8
1645507730000|2022-02-22 05:28:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1645507740000|2022-02-22 05:29:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|3
1645507750000|2022-02-22 05:29:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1645507770000|2022-02-22 05:29:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1645507800000|2022-02-22 05:30:00|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|8
1645507810000|2022-02-22 05:30:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|7
1645507820000|2022-02-22 05:30:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1645507830000|2022-02-22 05:30:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1645507840000|2022-02-22 05:30:40|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|4
1645507850000|2022-02-22 05:30:50|17.68|17.48|17.67|17.47|17.68|17.48|17.66|17.46|6
1645507860000|2022-02-22 05:31:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1645507880000|2022-02-22 05:31:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1645507890000|2022-02-22 05:31:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1645507900000|2022-02-22 05:31:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1645507910000|2022-02-22 05:31:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1645507920000|2022-02-22 05:32:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1645508000000|2022-02-22 05:33:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1645508010000|2022-02-22 05:33:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1645508020000|2022-02-22 05:33:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1645508030000|2022-02-22 05:33:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1645508040000|2022-02-22 05:34:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1645508060000|2022-02-22 05:34:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1645508080000|2022-02-22 05:34:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1645508120000|2022-02-22 05:35:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1645508130000|2022-02-22 05:35:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1645508150000|2022-02-22 05:35:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1645508160000|2022-02-22 05:36:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1645508170000|2022-02-22 05:36:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1645508180000|2022-02-22 05:36:20|17.65|17.45|17.66|17.46|17.67|17.47|17.65|17.45|4
1645508190000|2022-02-22 05:36:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1645508220000|2022-02-22 05:37:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1645508230000|2022-02-22 05:37:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1645508240000|2022-02-22 05:37:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1645508250000|2022-02-22 05:37:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1645508260000|2022-02-22 05:37:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1645508270000|2022-02-22 05:37:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1645508290000|2022-02-22 05:38:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1645508330000|2022-02-22 05:38:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1645508340000|2022-02-22 05:39:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1645508350000|2022-02-22 05:39:10|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|6
1645508370000|2022-02-22 05:39:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1645508390000|2022-02-22 05:39:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1645508400000|2022-02-22 05:40:00|17.73|17.53|17.71|17.51|17.74|17.54|17.71|17.51|5
1645508410000|2022-02-22 05:40:10|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|3
1645508420000|2022-02-22 05:40:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645508440000|2022-02-22 05:40:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1645508450000|2022-02-22 05:40:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1645508460000|2022-02-22 05:41:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645508490000|2022-02-22 05:41:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1645508500000|2022-02-22 05:41:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1645508510000|2022-02-22 05:41:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645508530000|2022-02-22 05:42:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1645508550000|2022-02-22 05:42:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1645508560000|2022-02-22 05:42:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1645508580000|2022-02-22 05:43:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1645508590000|2022-02-22 05:43:10|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|6
1645508600000|2022-02-22 05:43:20|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|4
1645508610000|2022-02-22 05:43:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645508620000|2022-02-22 05:43:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645508630000|2022-02-22 05:43:50|17.8|17.6|17.82|17.62|17.82|17.62|17.79|17.59|12
1645508640000|2022-02-22 05:44:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645508650000|2022-02-22 05:44:10|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|3
1645508690000|2022-02-22 05:44:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1645508700000|2022-02-22 05:45:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645508710000|2022-02-22 05:45:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645508720000|2022-02-22 05:45:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1645508730000|2022-02-22 05:45:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645508740000|2022-02-22 05:45:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645508760000|2022-02-22 05:46:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1645508770000|2022-02-22 05:46:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645508780000|2022-02-22 05:46:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|8
1645508790000|2022-02-22 05:46:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645508800000|2022-02-22 05:46:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645508810000|2022-02-22 05:46:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1645508830000|2022-02-22 05:47:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645508850000|2022-02-22 05:47:30|17.8|17.6|17.84|17.64|17.85|17.65|17.8|17.6|15
1645508860000|2022-02-22 05:47:40|17.83|17.63|17.85|17.65|17.85|17.65|17.83|17.63|7
1645508870000|2022-02-22 05:47:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|7
1645508890000|2022-02-22 05:48:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1645508900000|2022-02-22 05:48:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645508910000|2022-02-22 05:48:30|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|8
1645508920000|2022-02-22 05:48:40|17.85|17.65|17.87|17.67|17.87|17.67|17.84|17.64|7
1645508930000|2022-02-22 05:48:50|17.88|17.68|17.86|17.66|17.89|17.69|17.86|17.66|7
1645508940000|2022-02-22 05:49:00|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|8
1645508950000|2022-02-22 05:49:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1645508960000|2022-02-22 05:49:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1645508970000|2022-02-22 05:49:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645508980000|2022-02-22 05:49:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1645508990000|2022-02-22 05:49:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645509000000|2022-02-22 05:50:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1645509010000|2022-02-22 05:50:10|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|4
1645509020000|2022-02-22 05:50:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645509030000|2022-02-22 05:50:30|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|5
1645509040000|2022-02-22 05:50:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1645509050000|2022-02-22 05:50:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1645509060000|2022-02-22 05:51:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645509070000|2022-02-22 05:51:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645509080000|2022-02-22 05:51:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645509090000|2022-02-22 05:51:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645509100000|2022-02-22 05:51:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645509110000|2022-02-22 05:51:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1645509120000|2022-02-22 05:52:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1645509130000|2022-02-22 05:52:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645509140000|2022-02-22 05:52:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645509150000|2022-02-22 05:52:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645509160000|2022-02-22 05:52:40|17.84|17.64|17.84|17.64|17.85|17.65|17.83|17.63|7
1645509170000|2022-02-22 05:52:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645509180000|2022-02-22 05:53:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645509190000|2022-02-22 05:53:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1645509200000|2022-02-22 05:53:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645509220000|2022-02-22 05:53:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645509250000|2022-02-22 05:54:10|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|3
1645509260000|2022-02-22 05:54:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|8
1645509270000|2022-02-22 05:54:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1645509290000|2022-02-22 05:54:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645509300000|2022-02-22 05:55:00|17.8|17.6|17.78|17.58|17.81|17.61|17.78|17.58|9
1645509310000|2022-02-22 05:55:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645509320000|2022-02-22 05:55:20|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|15
1645509330000|2022-02-22 05:55:30|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|7
1645509340000|2022-02-22 05:55:40|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|4
1645509350000|2022-02-22 05:55:50|17.76|17.56|17.75|17.55|17.76|17.56|17.74|17.54|4
1645509360000|2022-02-22 05:56:00|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1645509370000|2022-02-22 05:56:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1645509380000|2022-02-22 05:56:20|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|5
1645509390000|2022-02-22 05:56:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1645509400000|2022-02-22 05:56:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1645509410000|2022-02-22 05:56:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|9
1645509420000|2022-02-22 05:57:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1645509430000|2022-02-22 05:57:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1645509440000|2022-02-22 05:57:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1645509450000|2022-02-22 05:57:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1645509460000|2022-02-22 05:57:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1645509470000|2022-02-22 05:57:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1645509480000|2022-02-22 05:58:00|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|5
1645509490000|2022-02-22 05:58:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645509500000|2022-02-22 05:58:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1645509510000|2022-02-22 05:58:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|8
1645509520000|2022-02-22 05:58:40|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|8
1645509530000|2022-02-22 05:58:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1645509540000|2022-02-22 05:59:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1645509550000|2022-02-22 05:59:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1645509560000|2022-02-22 05:59:20|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|3
1645509570000|2022-02-22 05:59:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645509580000|2022-02-22 05:59:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1645509590000|2022-02-22 05:59:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1645509600000|2022-02-22 06:00:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1645509610000|2022-02-22 06:00:10|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|6
1645509620000|2022-02-22 06:00:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1645509630000|2022-02-22 06:00:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1645509640000|2022-02-22 06:00:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1645509650000|2022-02-22 06:00:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1645509660000|2022-02-22 06:01:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|4
1645509670000|2022-02-22 06:01:10|17.72|17.52|17.74|17.54|17.74|17.54|17.71|17.51|5
1645509680000|2022-02-22 06:01:20|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|9
1645509690000|2022-02-22 06:01:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645509700000|2022-02-22 06:01:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1645509720000|2022-02-22 06:02:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1645509740000|2022-02-22 06:02:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645509750000|2022-02-22 06:02:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1645509760000|2022-02-22 06:02:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645509780000|2022-02-22 06:03:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1645509800000|2022-02-22 06:03:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1645509830000|2022-02-22 06:03:50|17.74|17.54|17.71|17.51|17.74|17.54|17.71|17.51|8
1645509840000|2022-02-22 06:04:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1645509850000|2022-02-22 06:04:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1645509860000|2022-02-22 06:04:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1645509870000|2022-02-22 06:04:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1645509880000|2022-02-22 06:04:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1645509890000|2022-02-22 06:04:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1645509910000|2022-02-22 06:05:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1645509920000|2022-02-22 06:05:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1645509930000|2022-02-22 06:05:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1645509940000|2022-02-22 06:05:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1645509950000|2022-02-22 06:05:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1645509960000|2022-02-22 06:06:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1645509970000|2022-02-22 06:06:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1645509990000|2022-02-22 06:06:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1645510000000|2022-02-22 06:06:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1645510010000|2022-02-22 06:06:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1645510020000|2022-02-22 06:07:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1645510040000|2022-02-22 06:07:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645510050000|2022-02-22 06:07:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1645510060000|2022-02-22 06:07:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645510070000|2022-02-22 06:07:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1645510090000|2022-02-22 06:08:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1645510110000|2022-02-22 06:08:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1645510120000|2022-02-22 06:08:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645510130000|2022-02-22 06:08:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1645510140000|2022-02-22 06:09:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645510150000|2022-02-22 06:09:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645510160000|2022-02-22 06:09:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645510190000|2022-02-22 06:09:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1645510200000|2022-02-22 06:10:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1645510210000|2022-02-22 06:10:10|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|4
1645510220000|2022-02-22 06:10:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1645510230000|2022-02-22 06:10:30|17.75|17.55|17.77|17.57|17.77|17.57|17.75|17.55|7
1645510280000|2022-02-22 06:11:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645510310000|2022-02-22 06:11:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1645510330000|2022-02-22 06:12:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1645510370000|2022-02-22 06:12:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645510410000|2022-02-22 06:13:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645510440000|2022-02-22 06:14:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645510450000|2022-02-22 06:14:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645510460000|2022-02-22 06:14:20|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|5
1645510480000|2022-02-22 06:14:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645510510000|2022-02-22 06:15:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1645510520000|2022-02-22 06:15:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645510530000|2022-02-22 06:15:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645510540000|2022-02-22 06:15:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1645510550000|2022-02-22 06:15:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645510560000|2022-02-22 06:16:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645510570000|2022-02-22 06:16:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645510580000|2022-02-22 06:16:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645510590000|2022-02-22 06:16:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645510600000|2022-02-22 06:16:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645510610000|2022-02-22 06:16:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1645510620000|2022-02-22 06:17:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645510640000|2022-02-22 06:17:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645510660000|2022-02-22 06:17:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645510680000|2022-02-22 06:18:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645510690000|2022-02-22 06:18:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645510700000|2022-02-22 06:18:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645510710000|2022-02-22 06:18:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1645510720000|2022-02-22 06:18:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645510750000|2022-02-22 06:19:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645510760000|2022-02-22 06:19:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1645510770000|2022-02-22 06:19:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1645510780000|2022-02-22 06:19:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1645510790000|2022-02-22 06:19:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645510800000|2022-02-22 06:20:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645510810000|2022-02-22 06:20:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645510820000|2022-02-22 06:20:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645510880000|2022-02-22 06:21:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645510910000|2022-02-22 06:21:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645510940000|2022-02-22 06:22:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645510960000|2022-02-22 06:22:40|17.82|17.62|17.83|17.63|17.84|17.64|17.82|17.62|6
1645510980000|2022-02-22 06:23:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1645510990000|2022-02-22 06:23:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1645511010000|2022-02-22 06:23:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1645511020000|2022-02-22 06:23:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1645511040000|2022-02-22 06:24:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645511050000|2022-02-22 06:24:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1645511080000|2022-02-22 06:24:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645511090000|2022-02-22 06:24:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1645511130000|2022-02-22 06:25:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645511170000|2022-02-22 06:26:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645511180000|2022-02-22 06:26:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645511200000|2022-02-22 06:26:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645511220000|2022-02-22 06:27:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1645511230000|2022-02-22 06:27:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645511240000|2022-02-22 06:27:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1645511280000|2022-02-22 06:28:00|17.81|17.61|17.81|17.61|17.82|17.62|17.8|17.6|7
1645511290000|2022-02-22 06:28:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645511300000|2022-02-22 06:28:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1645511310000|2022-02-22 06:28:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645511330000|2022-02-22 06:28:50|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|7
1645511340000|2022-02-22 06:29:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645511350000|2022-02-22 06:29:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1645511370000|2022-02-22 06:29:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1645511380000|2022-02-22 06:29:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645511390000|2022-02-22 06:29:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645511400000|2022-02-22 06:30:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645511410000|2022-02-22 06:30:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645511420000|2022-02-22 06:30:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1645511430000|2022-02-22 06:30:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645511440000|2022-02-22 06:30:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645511490000|2022-02-22 06:31:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645511520000|2022-02-22 06:32:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645511550000|2022-02-22 06:32:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1645511560000|2022-02-22 06:32:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1645511570000|2022-02-22 06:32:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645511580000|2022-02-22 06:33:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|8
1645511590000|2022-02-22 06:33:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645511600000|2022-02-22 06:33:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645511620000|2022-02-22 06:33:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645511630000|2022-02-22 06:33:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645511640000|2022-02-22 06:34:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645511650000|2022-02-22 06:34:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645511680000|2022-02-22 06:34:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645511700000|2022-02-22 06:35:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645511710000|2022-02-22 06:35:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645511720000|2022-02-22 06:35:20|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|4
1645511740000|2022-02-22 06:35:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645511760000|2022-02-22 06:36:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|9
1645511770000|2022-02-22 06:36:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1645511790000|2022-02-22 06:36:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645511800000|2022-02-22 06:36:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1645511820000|2022-02-22 06:37:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1645511830000|2022-02-22 06:37:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1645511840000|2022-02-22 06:37:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1645511850000|2022-02-22 06:37:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645511860000|2022-02-22 06:37:40|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1645511870000|2022-02-22 06:37:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1645511880000|2022-02-22 06:38:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645511890000|2022-02-22 06:38:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1645511900000|2022-02-22 06:38:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1645511930000|2022-02-22 06:38:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645511950000|2022-02-22 06:39:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645511960000|2022-02-22 06:39:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1645511970000|2022-02-22 06:39:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645511980000|2022-02-22 06:39:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1645511990000|2022-02-22 06:39:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645512010000|2022-02-22 06:40:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|8
1645512020000|2022-02-22 06:40:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1645512030000|2022-02-22 06:40:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1645512040000|2022-02-22 06:40:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645512050000|2022-02-22 06:40:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645512070000|2022-02-22 06:41:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645512110000|2022-02-22 06:41:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645512120000|2022-02-22 06:42:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645512140000|2022-02-22 06:42:20|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|7
1645512150000|2022-02-22 06:42:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645512190000|2022-02-22 06:43:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645512200000|2022-02-22 06:43:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645512210000|2022-02-22 06:43:30|17.89|17.69|17.86|17.66|17.89|17.69|17.86|17.66|8
1645512220000|2022-02-22 06:43:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645512230000|2022-02-22 06:43:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645512240000|2022-02-22 06:44:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645512250000|2022-02-22 06:44:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645512270000|2022-02-22 06:44:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1645512280000|2022-02-22 06:44:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645512300000|2022-02-22 06:45:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645512310000|2022-02-22 06:45:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645512340000|2022-02-22 06:45:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645512350000|2022-02-22 06:45:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1645512360000|2022-02-22 06:46:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645512370000|2022-02-22 06:46:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1645512380000|2022-02-22 06:46:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645512430000|2022-02-22 06:47:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1645512440000|2022-02-22 06:47:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1645512450000|2022-02-22 06:47:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1645512460000|2022-02-22 06:47:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645512480000|2022-02-22 06:48:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1645512490000|2022-02-22 06:48:10|17.85|17.65|17.87|17.67|17.88|17.68|17.85|17.65|7
1645512500000|2022-02-22 06:48:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645512510000|2022-02-22 06:48:30|17.88|17.68|17.9|17.7|17.9|17.7|17.88|17.68|3
1645512520000|2022-02-22 06:48:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645512550000|2022-02-22 06:49:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1645512600000|2022-02-22 06:50:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645512620000|2022-02-22 06:50:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1645512630000|2022-02-22 06:50:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1645512650000|2022-02-22 06:50:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|12
1645512660000|2022-02-22 06:51:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645512670000|2022-02-22 06:51:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645512680000|2022-02-22 06:51:20|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|7
1645512690000|2022-02-22 06:51:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1645512700000|2022-02-22 06:51:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1645512720000|2022-02-22 06:52:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1645512740000|2022-02-22 06:52:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645512750000|2022-02-22 06:52:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645512770000|2022-02-22 06:52:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1645512780000|2022-02-22 06:53:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1645512800000|2022-02-22 06:53:20|17.85|17.65|17.82|17.62|17.86|17.66|17.82|17.62|10
1645512810000|2022-02-22 06:53:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1645512850000|2022-02-22 06:54:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1645512880000|2022-02-22 06:54:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645512890000|2022-02-22 06:54:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1645512900000|2022-02-22 06:55:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645512920000|2022-02-22 06:55:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1645512940000|2022-02-22 06:55:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645512950000|2022-02-22 06:55:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1645512960000|2022-02-22 06:56:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645512970000|2022-02-22 06:56:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645512980000|2022-02-22 06:56:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645513010000|2022-02-22 06:56:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1645513020000|2022-02-22 06:57:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645513030000|2022-02-22 06:57:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645513040000|2022-02-22 06:57:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645513060000|2022-02-22 06:57:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645513080000|2022-02-22 06:58:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645513090000|2022-02-22 06:58:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645513100000|2022-02-22 06:58:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645513110000|2022-02-22 06:58:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1645513130000|2022-02-22 06:58:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645513140000|2022-02-22 06:59:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645513160000|2022-02-22 06:59:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645513170000|2022-02-22 06:59:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645513190000|2022-02-22 06:59:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645513200000|2022-02-22 07:00:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645513210000|2022-02-22 07:00:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1645513220000|2022-02-22 07:00:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645513230000|2022-02-22 07:00:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645513240000|2022-02-22 07:00:40|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|3
1645513250000|2022-02-22 07:00:50|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|7
1645513260000|2022-02-22 07:01:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|4
1645513270000|2022-02-22 07:01:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645513280000|2022-02-22 07:01:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645513310000|2022-02-22 07:01:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1645513320000|2022-02-22 07:02:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1645513330000|2022-02-22 07:02:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1645513340000|2022-02-22 07:02:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1645513350000|2022-02-22 07:02:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645513360000|2022-02-22 07:02:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645513370000|2022-02-22 07:02:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1645513380000|2022-02-22 07:03:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1645513390000|2022-02-22 07:03:10|17.89|17.69|17.88|17.68|17.89|17.69|17.87|17.67|4
1645513400000|2022-02-22 07:03:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645513420000|2022-02-22 07:03:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1645513430000|2022-02-22 07:03:50|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|7
1645513440000|2022-02-22 07:04:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645513450000|2022-02-22 07:04:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645513470000|2022-02-22 07:04:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645513480000|2022-02-22 07:04:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1645513490000|2022-02-22 07:04:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1645513500000|2022-02-22 07:05:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645513520000|2022-02-22 07:05:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645513540000|2022-02-22 07:05:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1645513550000|2022-02-22 07:05:50|17.88|17.68|17.9|17.7|17.9|17.7|17.88|17.68|3
1645513560000|2022-02-22 07:06:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645513570000|2022-02-22 07:06:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1645513590000|2022-02-22 07:06:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1645513610000|2022-02-22 07:06:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1645513640000|2022-02-22 07:07:20|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|5
1645513650000|2022-02-22 07:07:30|17.85|17.65|17.88|17.68|17.88|17.68|17.85|17.65|6
1645513660000|2022-02-22 07:07:40|17.87|17.67|17.92|17.72|17.92|17.72|17.87|17.67|8
1645513670000|2022-02-22 07:07:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1645513680000|2022-02-22 07:08:00|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|3
1645513690000|2022-02-22 07:08:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|8
1645513700000|2022-02-22 07:08:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645513710000|2022-02-22 07:08:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|9
1645513730000|2022-02-22 07:08:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1645513740000|2022-02-22 07:09:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1645513750000|2022-02-22 07:09:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645513770000|2022-02-22 07:09:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645513780000|2022-02-22 07:09:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645513790000|2022-02-22 07:09:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1645513800000|2022-02-22 07:10:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1645513810000|2022-02-22 07:10:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1645513820000|2022-02-22 07:10:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645513830000|2022-02-22 07:10:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1645513840000|2022-02-22 07:10:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1645513880000|2022-02-22 07:11:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1645513890000|2022-02-22 07:11:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1645513920000|2022-02-22 07:12:00|17.83|17.63|17.83|17.63|17.84|17.64|17.82|17.62|7
1645513930000|2022-02-22 07:12:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645513970000|2022-02-22 07:12:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1645513980000|2022-02-22 07:13:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1645514000000|2022-02-22 07:13:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1645514010000|2022-02-22 07:13:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1645514040000|2022-02-22 07:14:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1645514060000|2022-02-22 07:14:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645514080000|2022-02-22 07:14:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645514090000|2022-02-22 07:14:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1645514100000|2022-02-22 07:15:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645514110000|2022-02-22 07:15:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645514120000|2022-02-22 07:15:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645514130000|2022-02-22 07:15:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645514140000|2022-02-22 07:15:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1645514150000|2022-02-22 07:15:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1645514160000|2022-02-22 07:16:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|4
1645514180000|2022-02-22 07:16:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1645514200000|2022-02-22 07:16:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645514210000|2022-02-22 07:16:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1645514220000|2022-02-22 07:17:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1645514230000|2022-02-22 07:17:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1645514240000|2022-02-22 07:17:20|17.76|17.56|17.77|17.57|17.78|17.58|17.76|17.56|6
1645514250000|2022-02-22 07:17:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1645514260000|2022-02-22 07:17:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1645514270000|2022-02-22 07:17:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645514280000|2022-02-22 07:18:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1645514300000|2022-02-22 07:18:20|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|8
1645514310000|2022-02-22 07:18:30|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|10
1645514320000|2022-02-22 07:18:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1645514330000|2022-02-22 07:18:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1645514340000|2022-02-22 07:19:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1645514350000|2022-02-22 07:19:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1645514360000|2022-02-22 07:19:20|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|5
1645514370000|2022-02-22 07:19:30|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|5
1645514380000|2022-02-22 07:19:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|11
1645514390000|2022-02-22 07:19:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1645514400000|2022-02-22 07:20:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1645514410000|2022-02-22 07:20:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1645514420000|2022-02-22 07:20:20|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|4
1645514430000|2022-02-22 07:20:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1645514440000|2022-02-22 07:20:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1645514450000|2022-02-22 07:20:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1645514480000|2022-02-22 07:21:20|17.78|17.58|17.79|17.59|17.79|17.59|17.77|17.57|6
1645514490000|2022-02-22 07:21:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645514500000|2022-02-22 07:21:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645514510000|2022-02-22 07:21:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645514520000|2022-02-22 07:22:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1645514530000|2022-02-22 07:22:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645514540000|2022-02-22 07:22:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645514550000|2022-02-22 07:22:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1645514560000|2022-02-22 07:22:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645514570000|2022-02-22 07:22:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1645514590000|2022-02-22 07:23:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1645514600000|2022-02-22 07:23:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645514610000|2022-02-22 07:23:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645514620000|2022-02-22 07:23:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1645514640000|2022-02-22 07:24:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645514700000|2022-02-22 07:25:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645514720000|2022-02-22 07:25:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1645514730000|2022-02-22 07:25:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1645514740000|2022-02-22 07:25:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1645514750000|2022-02-22 07:25:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645514760000|2022-02-22 07:26:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645514780000|2022-02-22 07:26:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645514790000|2022-02-22 07:26:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645514810000|2022-02-22 07:26:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1645514820000|2022-02-22 07:27:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1645514830000|2022-02-22 07:27:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1645514840000|2022-02-22 07:27:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1645514850000|2022-02-22 07:27:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1645514860000|2022-02-22 07:27:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645514870000|2022-02-22 07:27:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1645514880000|2022-02-22 07:28:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1645514900000|2022-02-22 07:28:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645514910000|2022-02-22 07:28:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1645514920000|2022-02-22 07:28:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1645514930000|2022-02-22 07:28:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1645514940000|2022-02-22 07:29:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1645514950000|2022-02-22 07:29:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645514960000|2022-02-22 07:29:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1645514970000|2022-02-22 07:29:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645514980000|2022-02-22 07:29:40|17.78|17.58|17.79|17.59|17.8|17.6|17.78|17.58|8
1645515000000|2022-02-22 07:30:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1645515010000|2022-02-22 07:30:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645515020000|2022-02-22 07:30:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645515040000|2022-02-22 07:30:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645515050000|2022-02-22 07:30:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1645515060000|2022-02-22 07:31:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1645515090000|2022-02-22 07:31:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1645515100000|2022-02-22 07:31:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515110000|2022-02-22 07:31:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|9
1645515120000|2022-02-22 07:32:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645515130000|2022-02-22 07:32:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645515170000|2022-02-22 07:32:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515180000|2022-02-22 07:33:00|17.77|17.57|17.75|17.55|17.78|17.58|17.75|17.55|9
1645515190000|2022-02-22 07:33:10|17.76|17.56|17.76|17.56|17.76|17.56|17.74|17.54|5
1645515200000|2022-02-22 07:33:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1645515230000|2022-02-22 07:33:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1645515240000|2022-02-22 07:34:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1645515250000|2022-02-22 07:34:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1645515260000|2022-02-22 07:34:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645515270000|2022-02-22 07:34:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1645515280000|2022-02-22 07:34:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1645515300000|2022-02-22 07:35:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1645515310000|2022-02-22 07:35:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645515320000|2022-02-22 07:35:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1645515330000|2022-02-22 07:35:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645515340000|2022-02-22 07:35:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1645515350000|2022-02-22 07:35:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645515360000|2022-02-22 07:36:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1645515370000|2022-02-22 07:36:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1645515380000|2022-02-22 07:36:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1645515390000|2022-02-22 07:36:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645515400000|2022-02-22 07:36:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645515410000|2022-02-22 07:36:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645515420000|2022-02-22 07:37:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645515430000|2022-02-22 07:37:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645515440000|2022-02-22 07:37:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1645515450000|2022-02-22 07:37:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1645515470000|2022-02-22 07:37:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1645515480000|2022-02-22 07:38:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1645515490000|2022-02-22 07:38:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1645515500000|2022-02-22 07:38:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1645515510000|2022-02-22 07:38:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645515520000|2022-02-22 07:38:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|9
1645515540000|2022-02-22 07:39:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|7
1645515550000|2022-02-22 07:39:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1645515580000|2022-02-22 07:39:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515590000|2022-02-22 07:39:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645515600000|2022-02-22 07:40:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515610000|2022-02-22 07:40:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1645515640000|2022-02-22 07:40:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1645515650000|2022-02-22 07:40:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645515660000|2022-02-22 07:41:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1645515670000|2022-02-22 07:41:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645515680000|2022-02-22 07:41:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515700000|2022-02-22 07:41:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1645515740000|2022-02-22 07:42:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645515760000|2022-02-22 07:42:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1645515780000|2022-02-22 07:43:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1645515790000|2022-02-22 07:43:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1645515800000|2022-02-22 07:43:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1645515810000|2022-02-22 07:43:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645515820000|2022-02-22 07:43:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1645515840000|2022-02-22 07:44:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1645515850000|2022-02-22 07:44:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1645515860000|2022-02-22 07:44:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645515870000|2022-02-22 07:44:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645515880000|2022-02-22 07:44:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1645515900000|2022-02-22 07:45:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|10
1645515910000|2022-02-22 07:45:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1645515920000|2022-02-22 07:45:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645515930000|2022-02-22 07:45:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1645515950000|2022-02-22 07:45:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645515960000|2022-02-22 07:46:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1645515970000|2022-02-22 07:46:10|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|4
1645515980000|2022-02-22 07:46:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1645515990000|2022-02-22 07:46:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1645516000000|2022-02-22 07:46:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645516020000|2022-02-22 07:47:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1645516050000|2022-02-22 07:47:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1645516100000|2022-02-22 07:48:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1645516120000|2022-02-22 07:48:40|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|3
1645516130000|2022-02-22 07:48:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1645516140000|2022-02-22 07:49:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1645516150000|2022-02-22 07:49:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1645516210000|2022-02-22 07:50:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1645516220000|2022-02-22 07:50:20|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|5
1645516230000|2022-02-22 07:50:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645516240000|2022-02-22 07:50:40|17.82|17.62|17.8|17.6|17.82|17.62|17.79|17.59|9
1645516260000|2022-02-22 07:51:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645516280000|2022-02-22 07:51:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1645516300000|2022-02-22 07:51:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1645516310000|2022-02-22 07:51:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645516320000|2022-02-22 07:52:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645516370000|2022-02-22 07:52:50|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|5
1645516380000|2022-02-22 07:53:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645516430000|2022-02-22 07:53:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645516440000|2022-02-22 07:54:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1645516470000|2022-02-22 07:54:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645516490000|2022-02-22 07:54:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645516500000|2022-02-22 07:55:00|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|5
1645516540000|2022-02-22 07:55:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1645516550000|2022-02-22 07:55:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1645516560000|2022-02-22 07:56:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645516570000|2022-02-22 07:56:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1645516580000|2022-02-22 07:56:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1645516590000|2022-02-22 07:56:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1645516600000|2022-02-22 07:56:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1645516630000|2022-02-22 07:57:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645516640000|2022-02-22 07:57:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1645516650000|2022-02-22 07:57:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1645516660000|2022-02-22 07:57:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1645516670000|2022-02-22 07:57:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1645516680000|2022-02-22 07:58:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1645516690000|2022-02-22 07:58:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645516700000|2022-02-22 07:58:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645516710000|2022-02-22 07:58:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645516720000|2022-02-22 07:58:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1645516730000|2022-02-22 07:58:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645516740000|2022-02-22 07:59:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1645516750000|2022-02-22 07:59:10|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|11
1645516760000|2022-02-22 07:59:20|17.79|17.59|17.77|17.57|17.8|17.6|17.77|17.57|10
1645516770000|2022-02-22 07:59:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1645516780000|2022-02-22 07:59:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1645516790000|2022-02-22 07:59:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1645516800000|2022-02-22 08:00:00|17.75|17.55|17.76|17.56|17.77|17.57|17.75|17.55|6
1645516810000|2022-02-22 08:00:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1645516820000|2022-02-22 08:00:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1645516830000|2022-02-22 08:00:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1645516840000|2022-02-22 08:00:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1645516850000|2022-02-22 08:00:50|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|3
1645516860000|2022-02-22 08:01:00|17.75|17.55|17.76|17.56|17.77|17.57|17.75|17.55|4
1645516870000|2022-02-22 08:01:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1645516890000|2022-02-22 08:01:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1645516900000|2022-02-22 08:01:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1645516910000|2022-02-22 08:01:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1645516920000|2022-02-22 08:02:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1645516930000|2022-02-22 08:02:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1645516940000|2022-02-22 08:02:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1645516950000|2022-02-22 08:02:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1645516960000|2022-02-22 08:02:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1645516970000|2022-02-22 08:02:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1645516980000|2022-02-22 08:03:00|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|6
1645516990000|2022-02-22 08:03:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1645517000000|2022-02-22 08:03:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1645517030000|2022-02-22 08:03:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1645517050000|2022-02-22 08:04:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1645517070000|2022-02-22 08:04:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1645517080000|2022-02-22 08:04:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1645517100000|2022-02-22 08:05:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1645517110000|2022-02-22 08:05:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1645517130000|2022-02-22 08:05:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1645517140000|2022-02-22 08:05:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1645517150000|2022-02-22 08:05:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1645517180000|2022-02-22 08:06:20|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|8
1645517230000|2022-02-22 08:07:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645517240000|2022-02-22 08:07:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1645517250000|2022-02-22 08:07:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645517270000|2022-02-22 08:07:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1645517280000|2022-02-22 08:08:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1645517290000|2022-02-22 08:08:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1645517300000|2022-02-22 08:08:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645517310000|2022-02-22 08:08:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1645517320000|2022-02-22 08:08:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1645517330000|2022-02-22 08:08:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1645517340000|2022-02-22 08:09:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1645517350000|2022-02-22 08:09:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1645517360000|2022-02-22 08:09:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645517370000|2022-02-22 08:09:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1645517380000|2022-02-22 08:09:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1645517390000|2022-02-22 08:09:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1645517400000|2022-02-22 08:10:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1645517410000|2022-02-22 08:10:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1645517430000|2022-02-22 08:10:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1645517440000|2022-02-22 08:10:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645517460000|2022-02-22 08:11:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1645517470000|2022-02-22 08:11:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1645517490000|2022-02-22 08:11:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1645517510000|2022-02-22 08:11:50|17.82|17.62|17.83|17.63|17.84|17.64|17.82|17.62|6
1645517520000|2022-02-22 08:12:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1645517530000|2022-02-22 08:12:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645517540000|2022-02-22 08:12:20|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1645517550000|2022-02-22 08:12:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1645517560000|2022-02-22 08:12:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1645517570000|2022-02-22 08:12:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1645517580000|2022-02-22 08:13:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1645517590000|2022-02-22 08:13:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1645517620000|2022-02-22 08:13:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1645517630000|2022-02-22 08:13:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1645517640000|2022-02-22 08:14:00|17.87|17.67|17.88|17.68|17.9|17.7|17.87|17.67|6
1645517650000|2022-02-22 08:14:10|17.89|17.69|17.87|17.67|17.89|17.69|17.87|17.67|5
1645517660000|2022-02-22 08:14:20|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|6
1645517670000|2022-02-22 08:14:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1645517680000|2022-02-22 08:14:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1645517690000|2022-02-22 08:14:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1645517700000|2022-02-22 08:15:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1645517730000|2022-02-22 08:15:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645517740000|2022-02-22 08:15:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1645517750000|2022-02-22 08:15:50|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|5
1645517760000|2022-02-22 08:16:00|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|3
1645517770000|2022-02-22 08:16:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645517780000|2022-02-22 08:16:20|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|6
1645517790000|2022-02-22 08:16:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1645517800000|2022-02-22 08:16:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1645517810000|2022-02-22 08:16:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1645517850000|2022-02-22 08:17:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1645517860000|2022-02-22 08:17:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1645517880000|2022-02-22 08:18:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645517930000|2022-02-22 08:18:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1645517950000|2022-02-22 08:19:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1645517960000|2022-02-22 08:19:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1645517970000|2022-02-22 08:19:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1645517980000|2022-02-22 08:19:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1645518000000|2022-02-22 08:20:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645518010000|2022-02-22 08:20:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645518020000|2022-02-22 08:20:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1645518030000|2022-02-22 08:20:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1645518050000|2022-02-22 08:20:50|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|7
1645518060000|2022-02-22 08:21:00|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|4
1645518070000|2022-02-22 08:21:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1645518080000|2022-02-22 08:21:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1645518110000|2022-02-22 08:21:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1645518120000|2022-02-22 08:22:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|7
1645518130000|2022-02-22 08:22:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645518140000|2022-02-22 08:22:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1645518150000|2022-02-22 08:22:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1645518160000|2022-02-22 08:22:40|17.89|17.69|17.91|17.71|17.91|17.71|17.89|17.69|3
1645518180000|2022-02-22 08:23:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645518190000|2022-02-22 08:23:10|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|7
1645518200000|2022-02-22 08:23:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645518210000|2022-02-22 08:23:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1645518230000|2022-02-22 08:23:50|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|6
1645518240000|2022-02-22 08:24:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1645518260000|2022-02-22 08:24:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645518270000|2022-02-22 08:24:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645518300000|2022-02-22 08:25:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645518330000|2022-02-22 08:25:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645518340000|2022-02-22 08:25:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645518370000|2022-02-22 08:26:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1645518380000|2022-02-22 08:26:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1645518390000|2022-02-22 08:26:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1645518410000|2022-02-22 08:26:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645518430000|2022-02-22 08:27:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645518440000|2022-02-22 08:27:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645518450000|2022-02-22 08:27:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645518480000|2022-02-22 08:28:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645518500000|2022-02-22 08:28:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1645518510000|2022-02-22 08:28:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1645518520000|2022-02-22 08:28:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1645518530000|2022-02-22 08:28:50|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|3
1645518550000|2022-02-22 08:29:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645518560000|2022-02-22 08:29:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1645518570000|2022-02-22 08:29:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645518580000|2022-02-22 08:29:40|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1645518590000|2022-02-22 08:29:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1645518600000|2022-02-22 08:30:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1645518610000|2022-02-22 08:30:10|17.96|17.76|17.99|17.79|17.99|17.79|17.95|17.75|12
1645518620000|2022-02-22 08:30:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1645518630000|2022-02-22 08:30:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518650000|2022-02-22 08:30:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645518660000|2022-02-22 08:31:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645518670000|2022-02-22 08:31:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518680000|2022-02-22 08:31:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645518700000|2022-02-22 08:31:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518720000|2022-02-22 08:32:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1645518730000|2022-02-22 08:32:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1645518740000|2022-02-22 08:32:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518770000|2022-02-22 08:32:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645518780000|2022-02-22 08:33:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|16
1645518790000|2022-02-22 08:33:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1645518800000|2022-02-22 08:33:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1645518860000|2022-02-22 08:34:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645518870000|2022-02-22 08:34:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1645518880000|2022-02-22 08:34:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518900000|2022-02-22 08:35:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645518910000|2022-02-22 08:35:10|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|9
1645518920000|2022-02-22 08:35:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1645518950000|2022-02-22 08:35:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645518960000|2022-02-22 08:36:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645518970000|2022-02-22 08:36:10|17.97|17.77|17.98|17.78|17.99|17.79|17.97|17.77|4
1645518990000|2022-02-22 08:36:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1645519000000|2022-02-22 08:36:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1645519010000|2022-02-22 08:36:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1645519050000|2022-02-22 08:37:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645519060000|2022-02-22 08:37:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645519070000|2022-02-22 08:37:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1645519080000|2022-02-22 08:38:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645519100000|2022-02-22 08:38:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645519110000|2022-02-22 08:38:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645519120000|2022-02-22 08:38:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1645519140000|2022-02-22 08:39:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1645519150000|2022-02-22 08:39:10|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|4
1645519160000|2022-02-22 08:39:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1645519170000|2022-02-22 08:39:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1645519180000|2022-02-22 08:39:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645519190000|2022-02-22 08:39:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1645519200000|2022-02-22 08:40:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1645519210000|2022-02-22 08:40:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1645519220000|2022-02-22 08:40:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645519230000|2022-02-22 08:40:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645519240000|2022-02-22 08:40:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1645519250000|2022-02-22 08:40:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1645519260000|2022-02-22 08:41:00|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|11
1645519270000|2022-02-22 08:41:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1645519280000|2022-02-22 08:41:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645519300000|2022-02-22 08:41:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1645519310000|2022-02-22 08:41:50|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|4
1645519340000|2022-02-22 08:42:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645519350000|2022-02-22 08:42:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1645519360000|2022-02-22 08:42:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645519370000|2022-02-22 08:42:50|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645519380000|2022-02-22 08:43:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1645519390000|2022-02-22 08:43:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1645519410000|2022-02-22 08:43:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1645519420000|2022-02-22 08:43:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1645519430000|2022-02-22 08:43:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645519440000|2022-02-22 08:44:00|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|4
1645519450000|2022-02-22 08:44:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1645519460000|2022-02-22 08:44:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1645519480000|2022-02-22 08:44:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1645519490000|2022-02-22 08:44:50|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|6
1645519510000|2022-02-22 08:45:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1645519530000|2022-02-22 08:45:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1645519560000|2022-02-22 08:46:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1645519570000|2022-02-22 08:46:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1645519580000|2022-02-22 08:46:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645519590000|2022-02-22 08:46:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1645519600000|2022-02-22 08:46:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1645519610000|2022-02-22 08:46:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1645519620000|2022-02-22 08:47:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1645519630000|2022-02-22 08:47:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1645519640000|2022-02-22 08:47:20|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|6
1645519650000|2022-02-22 08:47:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1645519660000|2022-02-22 08:47:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1645519700000|2022-02-22 08:48:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1645519710000|2022-02-22 08:48:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1645519720000|2022-02-22 08:48:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1645519730000|2022-02-22 08:48:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645519760000|2022-02-22 08:49:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1645519770000|2022-02-22 08:49:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645519780000|2022-02-22 08:49:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1645519790000|2022-02-22 08:49:50|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1645519800000|2022-02-22 08:50:00|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645519810000|2022-02-22 08:50:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1645519820000|2022-02-22 08:50:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1645519840000|2022-02-22 08:50:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1645519850000|2022-02-22 08:50:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1645519860000|2022-02-22 08:51:00|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|3
1645519870000|2022-02-22 08:51:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1645519880000|2022-02-22 08:51:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1645519900000|2022-02-22 08:51:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1645519910000|2022-02-22 08:51:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1645519930000|2022-02-22 08:52:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1645519950000|2022-02-22 08:52:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1645519970000|2022-02-22 08:52:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1645519980000|2022-02-22 08:53:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1645520000000|2022-02-22 08:53:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1645520010000|2022-02-22 08:53:30|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|6
1645520020000|2022-02-22 08:53:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645520030000|2022-02-22 08:53:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1645520040000|2022-02-22 08:54:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645520060000|2022-02-22 08:54:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645520070000|2022-02-22 08:54:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645520090000|2022-02-22 08:54:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1645520120000|2022-02-22 08:55:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645520190000|2022-02-22 08:56:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645520220000|2022-02-22 08:57:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645520230000|2022-02-22 08:57:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|9
1645520240000|2022-02-22 08:57:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1645520250000|2022-02-22 08:57:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1645520270000|2022-02-22 08:57:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1645520280000|2022-02-22 08:58:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645520290000|2022-02-22 08:58:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1645520310000|2022-02-22 08:58:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645520320000|2022-02-22 08:58:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1645520330000|2022-02-22 08:58:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645520350000|2022-02-22 08:59:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645520360000|2022-02-22 08:59:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645520380000|2022-02-22 08:59:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645520390000|2022-02-22 08:59:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645520400000|2022-02-22 09:00:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|9
1645520410000|2022-02-22 09:00:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1645520420000|2022-02-22 09:00:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645520440000|2022-02-22 09:00:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1645520460000|2022-02-22 09:01:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1645520470000|2022-02-22 09:01:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1645520490000|2022-02-22 09:01:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1645520500000|2022-02-22 09:01:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645520510000|2022-02-22 09:01:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1645520560000|2022-02-22 09:02:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|9
1645520570000|2022-02-22 09:02:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1645520580000|2022-02-22 09:03:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645520600000|2022-02-22 09:03:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645520640000|2022-02-22 09:04:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645520650000|2022-02-22 09:04:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645520680000|2022-02-22 09:04:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645520690000|2022-02-22 09:04:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1645520710000|2022-02-22 09:05:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645520730000|2022-02-22 09:05:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1645520740000|2022-02-22 09:05:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645520750000|2022-02-22 09:05:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645520760000|2022-02-22 09:06:00|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|8
1645520770000|2022-02-22 09:06:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1645520780000|2022-02-22 09:06:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1645520790000|2022-02-22 09:06:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1645520800000|2022-02-22 09:06:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1645520810000|2022-02-22 09:06:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1645520820000|2022-02-22 09:07:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1645520850000|2022-02-22 09:07:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645520870000|2022-02-22 09:07:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1645520880000|2022-02-22 09:08:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1645520890000|2022-02-22 09:08:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645520910000|2022-02-22 09:08:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1645520950000|2022-02-22 09:09:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645520960000|2022-02-22 09:09:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1645520970000|2022-02-22 09:09:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645520980000|2022-02-22 09:09:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645520990000|2022-02-22 09:09:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1645521000000|2022-02-22 09:10:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645521010000|2022-02-22 09:10:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1645521020000|2022-02-22 09:10:20|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|5
1645521030000|2022-02-22 09:10:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1645521040000|2022-02-22 09:10:40|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|3
1645521050000|2022-02-22 09:10:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1645521060000|2022-02-22 09:11:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1645521070000|2022-02-22 09:11:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1645521080000|2022-02-22 09:11:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645521090000|2022-02-22 09:11:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1645521100000|2022-02-22 09:11:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1645521120000|2022-02-22 09:12:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1645521130000|2022-02-22 09:12:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645521140000|2022-02-22 09:12:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645521160000|2022-02-22 09:12:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645521170000|2022-02-22 09:12:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1645521180000|2022-02-22 09:13:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1645521190000|2022-02-22 09:13:10|18.17|17.97|18.19|17.99|18.2|18|18.17|17.97|5
1645521210000|2022-02-22 09:13:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645521220000|2022-02-22 09:13:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645521240000|2022-02-22 09:14:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645521250000|2022-02-22 09:14:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645521260000|2022-02-22 09:14:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645521280000|2022-02-22 09:14:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1645521290000|2022-02-22 09:14:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645521310000|2022-02-22 09:15:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1645521320000|2022-02-22 09:15:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645521350000|2022-02-22 09:15:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1645521360000|2022-02-22 09:16:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|20
1645521370000|2022-02-22 09:16:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645521380000|2022-02-22 09:16:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645521390000|2022-02-22 09:16:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|8
1645521400000|2022-02-22 09:16:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|9
1645521410000|2022-02-22 09:16:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1645521420000|2022-02-22 09:17:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1645521430000|2022-02-22 09:17:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|12
1645521440000|2022-02-22 09:17:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1645521450000|2022-02-22 09:17:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645521470000|2022-02-22 09:17:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645521490000|2022-02-22 09:18:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1645521500000|2022-02-22 09:18:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645521540000|2022-02-22 09:19:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1645521550000|2022-02-22 09:19:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645521570000|2022-02-22 09:19:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1645521580000|2022-02-22 09:19:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645521610000|2022-02-22 09:20:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1645521630000|2022-02-22 09:20:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645521640000|2022-02-22 09:20:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1645521650000|2022-02-22 09:20:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645521660000|2022-02-22 09:21:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645521680000|2022-02-22 09:21:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1645521690000|2022-02-22 09:21:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645521710000|2022-02-22 09:21:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1645521720000|2022-02-22 09:22:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1645521730000|2022-02-22 09:22:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645521740000|2022-02-22 09:22:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1645521750000|2022-02-22 09:22:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1645521780000|2022-02-22 09:23:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645521790000|2022-02-22 09:23:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1645521800000|2022-02-22 09:23:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645521810000|2022-02-22 09:23:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645521820000|2022-02-22 09:23:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645521840000|2022-02-22 09:24:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1645521850000|2022-02-22 09:24:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645521860000|2022-02-22 09:24:20|18.11|17.91|18.1|17.9|18.12|17.92|18.1|17.9|10
1645521870000|2022-02-22 09:24:30|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|10
1645521880000|2022-02-22 09:24:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645521890000|2022-02-22 09:24:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1645521910000|2022-02-22 09:25:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645521920000|2022-02-22 09:25:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1645521940000|2022-02-22 09:25:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1645521960000|2022-02-22 09:26:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1645521970000|2022-02-22 09:26:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645522010000|2022-02-22 09:26:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1645522020000|2022-02-22 09:27:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645522040000|2022-02-22 09:27:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645522060000|2022-02-22 09:27:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645522070000|2022-02-22 09:27:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1645522080000|2022-02-22 09:28:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645522090000|2022-02-22 09:28:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645522100000|2022-02-22 09:28:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1645522120000|2022-02-22 09:28:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1645522130000|2022-02-22 09:28:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645522160000|2022-02-22 09:29:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645522180000|2022-02-22 09:29:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1645522190000|2022-02-22 09:29:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645522200000|2022-02-22 09:30:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645522210000|2022-02-22 09:30:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1645522220000|2022-02-22 09:30:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645522230000|2022-02-22 09:30:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645522240000|2022-02-22 09:30:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1645522260000|2022-02-22 09:31:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645522270000|2022-02-22 09:31:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645522310000|2022-02-22 09:31:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645522360000|2022-02-22 09:32:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645522370000|2022-02-22 09:32:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645522390000|2022-02-22 09:33:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645522400000|2022-02-22 09:33:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645522440000|2022-02-22 09:34:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1645522450000|2022-02-22 09:34:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645522460000|2022-02-22 09:34:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1645522470000|2022-02-22 09:34:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645522480000|2022-02-22 09:34:40|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|3
1645522490000|2022-02-22 09:34:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645522510000|2022-02-22 09:35:10|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1645522520000|2022-02-22 09:35:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1645522530000|2022-02-22 09:35:30|18.21|18.01|18.2|18|18.22|18.02|18.2|18|4
1645522540000|2022-02-22 09:35:40|18.19|17.99|18.18|17.98|18.2|18|18.18|17.98|8
1645522550000|2022-02-22 09:35:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1645522560000|2022-02-22 09:36:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1645522570000|2022-02-22 09:36:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1645522600000|2022-02-22 09:36:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1645522620000|2022-02-22 09:37:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645522630000|2022-02-22 09:37:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645522640000|2022-02-22 09:37:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645522650000|2022-02-22 09:37:30|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|6
1645522660000|2022-02-22 09:37:40|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1645522680000|2022-02-22 09:38:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645522700000|2022-02-22 09:38:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645522710000|2022-02-22 09:38:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1645522730000|2022-02-22 09:38:50|18.18|17.98|18.21|18.01|18.21|18.01|18.18|17.98|6
1645522740000|2022-02-22 09:39:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1645522750000|2022-02-22 09:39:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1645522760000|2022-02-22 09:39:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1645522780000|2022-02-22 09:39:40|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645522810000|2022-02-22 09:40:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645522830000|2022-02-22 09:40:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1645522840000|2022-02-22 09:40:40|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1645522850000|2022-02-22 09:40:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645522860000|2022-02-22 09:41:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645522870000|2022-02-22 09:41:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645522880000|2022-02-22 09:41:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645522890000|2022-02-22 09:41:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645522900000|2022-02-22 09:41:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|11
1645522920000|2022-02-22 09:42:00|18.19|17.99|18.2|18|18.2|18|18.18|17.98|4
1645522930000|2022-02-22 09:42:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645522940000|2022-02-22 09:42:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645522950000|2022-02-22 09:42:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1645522960000|2022-02-22 09:42:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1645522970000|2022-02-22 09:42:50|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|9
1645522980000|2022-02-22 09:43:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1645522990000|2022-02-22 09:43:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1645523000000|2022-02-22 09:43:20|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|3
1645523020000|2022-02-22 09:43:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645523030000|2022-02-22 09:43:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645523040000|2022-02-22 09:44:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645523060000|2022-02-22 09:44:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523070000|2022-02-22 09:44:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645523080000|2022-02-22 09:44:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523090000|2022-02-22 09:44:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1645523100000|2022-02-22 09:45:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645523110000|2022-02-22 09:45:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1645523120000|2022-02-22 09:45:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645523130000|2022-02-22 09:45:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645523150000|2022-02-22 09:45:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523160000|2022-02-22 09:46:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523180000|2022-02-22 09:46:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523190000|2022-02-22 09:46:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523200000|2022-02-22 09:46:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1645523210000|2022-02-22 09:46:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645523220000|2022-02-22 09:47:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523240000|2022-02-22 09:47:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1645523250000|2022-02-22 09:47:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645523260000|2022-02-22 09:47:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645523270000|2022-02-22 09:47:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645523280000|2022-02-22 09:48:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645523290000|2022-02-22 09:48:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645523300000|2022-02-22 09:48:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645523340000|2022-02-22 09:49:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645523360000|2022-02-22 09:49:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645523380000|2022-02-22 09:49:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1645523390000|2022-02-22 09:49:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645523400000|2022-02-22 09:50:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645523420000|2022-02-22 09:50:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1645523440000|2022-02-22 09:50:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645523450000|2022-02-22 09:50:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645523460000|2022-02-22 09:51:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645523490000|2022-02-22 09:51:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1645523500000|2022-02-22 09:51:40|18.19|17.99|18.17|17.97|18.19|17.99|18.17|17.97|5
1645523510000|2022-02-22 09:51:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1645523520000|2022-02-22 09:52:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523530000|2022-02-22 09:52:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1645523540000|2022-02-22 09:52:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523550000|2022-02-22 09:52:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1645523570000|2022-02-22 09:52:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645523650000|2022-02-22 09:54:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645523680000|2022-02-22 09:54:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523700000|2022-02-22 09:55:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1645523710000|2022-02-22 09:55:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645523720000|2022-02-22 09:55:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1645523730000|2022-02-22 09:55:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645523780000|2022-02-22 09:56:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645523800000|2022-02-22 09:56:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645523840000|2022-02-22 09:57:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645523850000|2022-02-22 09:57:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645523860000|2022-02-22 09:57:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1645523870000|2022-02-22 09:57:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645523890000|2022-02-22 09:58:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1645523900000|2022-02-22 09:58:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1645523910000|2022-02-22 09:58:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1645523920000|2022-02-22 09:58:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645523930000|2022-02-22 09:58:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1645523950000|2022-02-22 09:59:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645523980000|2022-02-22 09:59:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645523990000|2022-02-22 09:59:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1645524010000|2022-02-22 10:00:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1645524020000|2022-02-22 10:00:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645524090000|2022-02-22 10:01:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1645524100000|2022-02-22 10:01:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1645524110000|2022-02-22 10:01:50|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|4
1645524130000|2022-02-22 10:02:10|18.08|17.88|18.07|17.87|18.09|17.89|18.07|17.87|4
1645524140000|2022-02-22 10:02:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1645524160000|2022-02-22 10:02:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1645524170000|2022-02-22 10:02:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1645524190000|2022-02-22 10:03:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1645524230000|2022-02-22 10:03:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645524240000|2022-02-22 10:04:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645524260000|2022-02-22 10:04:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1645524270000|2022-02-22 10:04:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1645524290000|2022-02-22 10:04:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645524300000|2022-02-22 10:05:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1645524320000|2022-02-22 10:05:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645524330000|2022-02-22 10:05:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645524350000|2022-02-22 10:05:50|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|5
1645524360000|2022-02-22 10:06:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1645524370000|2022-02-22 10:06:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1645524380000|2022-02-22 10:06:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1645524390000|2022-02-22 10:06:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645524410000|2022-02-22 10:06:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645524430000|2022-02-22 10:07:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645524460000|2022-02-22 10:07:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645524490000|2022-02-22 10:08:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1645524500000|2022-02-22 10:08:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645524540000|2022-02-22 10:09:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645524550000|2022-02-22 10:09:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1645524560000|2022-02-22 10:09:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1645524570000|2022-02-22 10:09:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645524600000|2022-02-22 10:10:00|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|4
1645524610000|2022-02-22 10:10:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645524620000|2022-02-22 10:10:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645524630000|2022-02-22 10:10:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1645524640000|2022-02-22 10:10:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1645524660000|2022-02-22 10:11:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1645524670000|2022-02-22 10:11:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645524680000|2022-02-22 10:11:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1645524690000|2022-02-22 10:11:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1645524700000|2022-02-22 10:11:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1645524720000|2022-02-22 10:12:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645524730000|2022-02-22 10:12:10|18.07|17.87|18.08|17.88|18.09|17.89|18.07|17.87|8
1645524740000|2022-02-22 10:12:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1645524750000|2022-02-22 10:12:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645524760000|2022-02-22 10:12:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645524790000|2022-02-22 10:13:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1645524800000|2022-02-22 10:13:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1645524810000|2022-02-22 10:13:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1645524820000|2022-02-22 10:13:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|9
1645524830000|2022-02-22 10:13:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1645524840000|2022-02-22 10:14:00|18.16|17.96|18.18|17.98|18.18|17.98|18.16|17.96|5
1645524850000|2022-02-22 10:14:10|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|7
1645524860000|2022-02-22 10:14:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645524870000|2022-02-22 10:14:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645524880000|2022-02-22 10:14:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645524890000|2022-02-22 10:14:50|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|6
1645524900000|2022-02-22 10:15:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645524910000|2022-02-22 10:15:10|18.18|17.98|18.21|18.01|18.21|18.01|18.18|17.98|4
1645524920000|2022-02-22 10:15:20|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645524930000|2022-02-22 10:15:30|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|3
1645524940000|2022-02-22 10:15:40|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1645524950000|2022-02-22 10:15:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645524960000|2022-02-22 10:16:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1645524970000|2022-02-22 10:16:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645524980000|2022-02-22 10:16:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645525010000|2022-02-22 10:16:50|18.22|18.02|18.2|18|18.22|18.02|18.2|18|3
1645525020000|2022-02-22 10:17:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1645525030000|2022-02-22 10:17:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1645525040000|2022-02-22 10:17:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645525060000|2022-02-22 10:17:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645525070000|2022-02-22 10:17:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645525080000|2022-02-22 10:18:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645525090000|2022-02-22 10:18:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645525100000|2022-02-22 10:18:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1645525140000|2022-02-22 10:19:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645525150000|2022-02-22 10:19:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645525160000|2022-02-22 10:19:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645525170000|2022-02-22 10:19:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1645525180000|2022-02-22 10:19:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645525190000|2022-02-22 10:19:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1645525200000|2022-02-22 10:20:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645525210000|2022-02-22 10:20:10|18.2|18|18.18|17.98|18.2|18|18.18|17.98|3
1645525220000|2022-02-22 10:20:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645525240000|2022-02-22 10:20:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645525250000|2022-02-22 10:20:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645525260000|2022-02-22 10:21:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645525270000|2022-02-22 10:21:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645525280000|2022-02-22 10:21:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1645525290000|2022-02-22 10:21:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1645525300000|2022-02-22 10:21:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645525320000|2022-02-22 10:22:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1645525330000|2022-02-22 10:22:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645525340000|2022-02-22 10:22:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645525370000|2022-02-22 10:22:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645525380000|2022-02-22 10:23:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645525390000|2022-02-22 10:23:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1645525400000|2022-02-22 10:23:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1645525410000|2022-02-22 10:23:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645525420000|2022-02-22 10:23:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1645525430000|2022-02-22 10:23:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1645525440000|2022-02-22 10:24:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|11
1645525450000|2022-02-22 10:24:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1645525460000|2022-02-22 10:24:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645525470000|2022-02-22 10:24:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1645525480000|2022-02-22 10:24:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645525490000|2022-02-22 10:24:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1645525500000|2022-02-22 10:25:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645525510000|2022-02-22 10:25:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645525520000|2022-02-22 10:25:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645525540000|2022-02-22 10:25:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645525560000|2022-02-22 10:26:00|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|3
1645525570000|2022-02-22 10:26:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645525580000|2022-02-22 10:26:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645525590000|2022-02-22 10:26:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645525600000|2022-02-22 10:26:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645525610000|2022-02-22 10:26:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645525620000|2022-02-22 10:27:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1645525640000|2022-02-22 10:27:20|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|9
1645525650000|2022-02-22 10:27:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645525660000|2022-02-22 10:27:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1645525690000|2022-02-22 10:28:10|18.32|18.12|18.34|18.14|18.34|18.14|18.32|18.12|3
1645525700000|2022-02-22 10:28:20|18.33|18.13|18.32|18.12|18.34|18.14|18.32|18.12|4
1645525710000|2022-02-22 10:28:30|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|3
1645525720000|2022-02-22 10:28:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645525730000|2022-02-22 10:28:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645525740000|2022-02-22 10:29:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645525750000|2022-02-22 10:29:10|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|6
1645525760000|2022-02-22 10:29:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645525770000|2022-02-22 10:29:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645525780000|2022-02-22 10:29:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1645525800000|2022-02-22 10:30:00|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|6
1645525820000|2022-02-22 10:30:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1645525830000|2022-02-22 10:30:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645525880000|2022-02-22 10:31:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645525900000|2022-02-22 10:31:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645525920000|2022-02-22 10:32:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645525940000|2022-02-22 10:32:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645525960000|2022-02-22 10:32:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645525970000|2022-02-22 10:32:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645525980000|2022-02-22 10:33:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645525990000|2022-02-22 10:33:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645526000000|2022-02-22 10:33:20|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|4
1645526010000|2022-02-22 10:33:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645526020000|2022-02-22 10:33:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645526030000|2022-02-22 10:33:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645526040000|2022-02-22 10:34:00|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|3
1645526050000|2022-02-22 10:34:10|18.33|18.13|18.3|18.1|18.33|18.13|18.3|18.1|6
1645526060000|2022-02-22 10:34:20|18.31|18.11|18.3|18.1|18.31|18.11|18.29|18.09|4
1645526100000|2022-02-22 10:35:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645526110000|2022-02-22 10:35:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645526120000|2022-02-22 10:35:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645526140000|2022-02-22 10:35:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645526160000|2022-02-22 10:36:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645526170000|2022-02-22 10:36:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1645526180000|2022-02-22 10:36:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645526190000|2022-02-22 10:36:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645526200000|2022-02-22 10:36:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1645526210000|2022-02-22 10:36:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645526220000|2022-02-22 10:37:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1645526240000|2022-02-22 10:37:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645526250000|2022-02-22 10:37:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645526260000|2022-02-22 10:37:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645526280000|2022-02-22 10:38:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1645526290000|2022-02-22 10:38:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645526300000|2022-02-22 10:38:20|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|6
1645526310000|2022-02-22 10:38:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645526320000|2022-02-22 10:38:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645526330000|2022-02-22 10:38:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645526340000|2022-02-22 10:39:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1645526350000|2022-02-22 10:39:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645526380000|2022-02-22 10:39:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645526390000|2022-02-22 10:39:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645526400000|2022-02-22 10:40:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645526410000|2022-02-22 10:40:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645526420000|2022-02-22 10:40:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1645526430000|2022-02-22 10:40:30|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|5
1645526440000|2022-02-22 10:40:40|18.42|18.22|18.44|18.24|18.46|18.26|18.42|18.22|9
1645526450000|2022-02-22 10:40:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1645526460000|2022-02-22 10:41:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1645526470000|2022-02-22 10:41:10|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|3
1645526480000|2022-02-22 10:41:20|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|4
1645526490000|2022-02-22 10:41:30|18.43|18.23|18.44|18.24|18.44|18.24|18.42|18.22|6
1645526500000|2022-02-22 10:41:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645526510000|2022-02-22 10:41:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1645526520000|2022-02-22 10:42:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645526530000|2022-02-22 10:42:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645526540000|2022-02-22 10:42:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645526550000|2022-02-22 10:42:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645526560000|2022-02-22 10:42:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1645526570000|2022-02-22 10:42:50|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|5
1645526580000|2022-02-22 10:43:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645526590000|2022-02-22 10:43:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645526600000|2022-02-22 10:43:20|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|7
1645526610000|2022-02-22 10:43:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645526620000|2022-02-22 10:43:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645526630000|2022-02-22 10:43:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645526640000|2022-02-22 10:44:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645526660000|2022-02-22 10:44:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645526680000|2022-02-22 10:44:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645526700000|2022-02-22 10:45:00|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|4
1645526710000|2022-02-22 10:45:10|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|7
1645526720000|2022-02-22 10:45:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1645526730000|2022-02-22 10:45:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645526740000|2022-02-22 10:45:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645526750000|2022-02-22 10:45:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645526760000|2022-02-22 10:46:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645526770000|2022-02-22 10:46:10|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|6
1645526790000|2022-02-22 10:46:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645526800000|2022-02-22 10:46:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645526810000|2022-02-22 10:46:50|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|3
1645526820000|2022-02-22 10:47:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645526840000|2022-02-22 10:47:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645526850000|2022-02-22 10:47:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645526870000|2022-02-22 10:47:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645526880000|2022-02-22 10:48:00|18.4|18.2|18.4|18.2|18.4|18.2|18.38|18.18|5
1645526890000|2022-02-22 10:48:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645526900000|2022-02-22 10:48:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1645526910000|2022-02-22 10:48:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645526920000|2022-02-22 10:48:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|11
1645526930000|2022-02-22 10:48:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645526940000|2022-02-22 10:49:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645526960000|2022-02-22 10:49:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1645526980000|2022-02-22 10:49:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645526990000|2022-02-22 10:49:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645527000000|2022-02-22 10:50:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645527010000|2022-02-22 10:50:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1645527030000|2022-02-22 10:50:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645527050000|2022-02-22 10:50:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1645527060000|2022-02-22 10:51:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645527070000|2022-02-22 10:51:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645527090000|2022-02-22 10:51:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645527100000|2022-02-22 10:51:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645527110000|2022-02-22 10:51:50|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1645527120000|2022-02-22 10:52:00|18.45|18.25|18.46|18.26|18.47|18.27|18.45|18.25|4
1645527130000|2022-02-22 10:52:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645527140000|2022-02-22 10:52:20|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|6
1645527150000|2022-02-22 10:52:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|9
1645527160000|2022-02-22 10:52:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645527170000|2022-02-22 10:52:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645527180000|2022-02-22 10:53:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645527190000|2022-02-22 10:53:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645527200000|2022-02-22 10:53:20|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|7
1645527210000|2022-02-22 10:53:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1645527220000|2022-02-22 10:53:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645527230000|2022-02-22 10:53:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645527240000|2022-02-22 10:54:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645527250000|2022-02-22 10:54:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645527270000|2022-02-22 10:54:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645527280000|2022-02-22 10:54:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645527290000|2022-02-22 10:54:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645527300000|2022-02-22 10:55:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645527310000|2022-02-22 10:55:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645527320000|2022-02-22 10:55:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645527330000|2022-02-22 10:55:30|18.46|18.26|18.46|18.26|18.48|18.28|18.46|18.26|7
1645527350000|2022-02-22 10:55:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645527360000|2022-02-22 10:56:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|8
1645527370000|2022-02-22 10:56:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645527380000|2022-02-22 10:56:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645527390000|2022-02-22 10:56:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645527400000|2022-02-22 10:56:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645527410000|2022-02-22 10:56:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645527420000|2022-02-22 10:57:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645527440000|2022-02-22 10:57:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645527450000|2022-02-22 10:57:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645527470000|2022-02-22 10:57:50|18.47|18.27|18.5|18.3|18.5|18.3|18.47|18.27|4
1645527480000|2022-02-22 10:58:00|18.51|18.31|18.5|18.3|18.52|18.32|18.5|18.3|10
1645527490000|2022-02-22 10:58:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645527500000|2022-02-22 10:58:20|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|3
1645527510000|2022-02-22 10:58:30|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|9
1645527530000|2022-02-22 10:58:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645527540000|2022-02-22 10:59:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645527550000|2022-02-22 10:59:10|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|3
1645527570000|2022-02-22 10:59:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645527580000|2022-02-22 10:59:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645527590000|2022-02-22 10:59:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1645527600000|2022-02-22 11:00:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|8
1645527610000|2022-02-22 11:00:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645527620000|2022-02-22 11:00:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645527640000|2022-02-22 11:00:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645527650000|2022-02-22 11:00:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1645527660000|2022-02-22 11:01:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645527670000|2022-02-22 11:01:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1645527680000|2022-02-22 11:01:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1645527690000|2022-02-22 11:01:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1645527700000|2022-02-22 11:01:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645527710000|2022-02-22 11:01:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645527720000|2022-02-22 11:02:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645527730000|2022-02-22 11:02:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645527760000|2022-02-22 11:02:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645527770000|2022-02-22 11:02:50|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|5
1645527780000|2022-02-22 11:03:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645527790000|2022-02-22 11:03:10|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|6
1645527800000|2022-02-22 11:03:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645527820000|2022-02-22 11:03:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645527830000|2022-02-22 11:03:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645527840000|2022-02-22 11:04:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645527850000|2022-02-22 11:04:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645527860000|2022-02-22 11:04:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645527880000|2022-02-22 11:04:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645527900000|2022-02-22 11:05:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1645527910000|2022-02-22 11:05:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645527920000|2022-02-22 11:05:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645527930000|2022-02-22 11:05:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1645527940000|2022-02-22 11:05:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645527950000|2022-02-22 11:05:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|20
1645527960000|2022-02-22 11:06:00|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|4
1645527970000|2022-02-22 11:06:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645527980000|2022-02-22 11:06:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645527990000|2022-02-22 11:06:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645528000000|2022-02-22 11:06:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645528010000|2022-02-22 11:06:50|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|6
1645528020000|2022-02-22 11:07:00|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|3
1645528030000|2022-02-22 11:07:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528040000|2022-02-22 11:07:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645528050000|2022-02-22 11:07:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645528070000|2022-02-22 11:07:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528080000|2022-02-22 11:08:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645528090000|2022-02-22 11:08:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645528100000|2022-02-22 11:08:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1645528120000|2022-02-22 11:08:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1645528130000|2022-02-22 11:08:50|18.44|18.24|18.43|18.23|18.45|18.25|18.43|18.23|4
1645528160000|2022-02-22 11:09:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645528170000|2022-02-22 11:09:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645528210000|2022-02-22 11:10:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645528220000|2022-02-22 11:10:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528240000|2022-02-22 11:10:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645528250000|2022-02-22 11:10:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645528260000|2022-02-22 11:11:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1645528280000|2022-02-22 11:11:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645528300000|2022-02-22 11:11:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1645528320000|2022-02-22 11:12:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645528350000|2022-02-22 11:12:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645528360000|2022-02-22 11:12:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645528370000|2022-02-22 11:12:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645528380000|2022-02-22 11:13:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1645528400000|2022-02-22 11:13:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645528410000|2022-02-22 11:13:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645528420000|2022-02-22 11:13:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1645528430000|2022-02-22 11:13:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1645528440000|2022-02-22 11:14:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645528450000|2022-02-22 11:14:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645528460000|2022-02-22 11:14:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645528490000|2022-02-22 11:14:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645528500000|2022-02-22 11:15:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1645528510000|2022-02-22 11:15:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528520000|2022-02-22 11:15:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645528530000|2022-02-22 11:15:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645528540000|2022-02-22 11:15:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645528550000|2022-02-22 11:15:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645528560000|2022-02-22 11:16:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528580000|2022-02-22 11:16:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645528590000|2022-02-22 11:16:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645528600000|2022-02-22 11:16:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645528620000|2022-02-22 11:17:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645528630000|2022-02-22 11:17:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645528660000|2022-02-22 11:17:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528670000|2022-02-22 11:17:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645528680000|2022-02-22 11:18:00|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|7
1645528700000|2022-02-22 11:18:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645528710000|2022-02-22 11:18:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1645528720000|2022-02-22 11:18:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645528730000|2022-02-22 11:18:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645528740000|2022-02-22 11:19:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645528750000|2022-02-22 11:19:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528760000|2022-02-22 11:19:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1645528780000|2022-02-22 11:19:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|8
1645528790000|2022-02-22 11:19:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528800000|2022-02-22 11:20:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645528810000|2022-02-22 11:20:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528820000|2022-02-22 11:20:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645528830000|2022-02-22 11:20:30|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1645528840000|2022-02-22 11:20:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645528850000|2022-02-22 11:20:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645528860000|2022-02-22 11:21:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645528870000|2022-02-22 11:21:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528880000|2022-02-22 11:21:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645528900000|2022-02-22 11:21:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1645528920000|2022-02-22 11:22:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645528930000|2022-02-22 11:22:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645528940000|2022-02-22 11:22:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645528950000|2022-02-22 11:22:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645528960000|2022-02-22 11:22:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645528980000|2022-02-22 11:23:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645528990000|2022-02-22 11:23:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645529000000|2022-02-22 11:23:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645529010000|2022-02-22 11:23:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645529020000|2022-02-22 11:23:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645529040000|2022-02-22 11:24:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645529050000|2022-02-22 11:24:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1645529060000|2022-02-22 11:24:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645529070000|2022-02-22 11:24:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645529080000|2022-02-22 11:24:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645529100000|2022-02-22 11:25:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645529110000|2022-02-22 11:25:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645529120000|2022-02-22 11:25:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645529130000|2022-02-22 11:25:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645529140000|2022-02-22 11:25:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645529150000|2022-02-22 11:25:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645529170000|2022-02-22 11:26:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645529180000|2022-02-22 11:26:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645529190000|2022-02-22 11:26:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645529200000|2022-02-22 11:26:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529210000|2022-02-22 11:26:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1645529220000|2022-02-22 11:27:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1645529230000|2022-02-22 11:27:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529240000|2022-02-22 11:27:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645529260000|2022-02-22 11:27:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645529280000|2022-02-22 11:28:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529300000|2022-02-22 11:28:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645529310000|2022-02-22 11:28:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529320000|2022-02-22 11:28:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645529330000|2022-02-22 11:28:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529340000|2022-02-22 11:29:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645529350000|2022-02-22 11:29:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645529360000|2022-02-22 11:29:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645529380000|2022-02-22 11:29:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645529400000|2022-02-22 11:30:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645529410000|2022-02-22 11:30:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645529430000|2022-02-22 11:30:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645529440000|2022-02-22 11:30:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1645529450000|2022-02-22 11:30:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645529460000|2022-02-22 11:31:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645529470000|2022-02-22 11:31:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645529480000|2022-02-22 11:31:20|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|7
1645529490000|2022-02-22 11:31:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645529500000|2022-02-22 11:31:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645529510000|2022-02-22 11:31:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645529520000|2022-02-22 11:32:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645529530000|2022-02-22 11:32:10|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|4
1645529540000|2022-02-22 11:32:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645529550000|2022-02-22 11:32:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1645529560000|2022-02-22 11:32:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645529590000|2022-02-22 11:33:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645529600000|2022-02-22 11:33:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645529610000|2022-02-22 11:33:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645529620000|2022-02-22 11:33:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645529630000|2022-02-22 11:33:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645529650000|2022-02-22 11:34:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645529660000|2022-02-22 11:34:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645529670000|2022-02-22 11:34:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645529680000|2022-02-22 11:34:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645529690000|2022-02-22 11:34:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645529720000|2022-02-22 11:35:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1645529730000|2022-02-22 11:35:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645529740000|2022-02-22 11:35:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645529760000|2022-02-22 11:36:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645529780000|2022-02-22 11:36:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645529790000|2022-02-22 11:36:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645529810000|2022-02-22 11:36:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645529820000|2022-02-22 11:37:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645529850000|2022-02-22 11:37:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645529860000|2022-02-22 11:37:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645529870000|2022-02-22 11:37:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645529880000|2022-02-22 11:38:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645529890000|2022-02-22 11:38:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645529900000|2022-02-22 11:38:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645529910000|2022-02-22 11:38:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645529920000|2022-02-22 11:38:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645529940000|2022-02-22 11:39:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645529950000|2022-02-22 11:39:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645529960000|2022-02-22 11:39:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645529980000|2022-02-22 11:39:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645529990000|2022-02-22 11:39:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645530000000|2022-02-22 11:40:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645530010000|2022-02-22 11:40:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1645530020000|2022-02-22 11:40:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645530030000|2022-02-22 11:40:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645530040000|2022-02-22 11:40:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645530050000|2022-02-22 11:40:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645530060000|2022-02-22 11:41:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645530080000|2022-02-22 11:41:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1645530090000|2022-02-22 11:41:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645530100000|2022-02-22 11:41:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645530110000|2022-02-22 11:41:50|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|4
1645530140000|2022-02-22 11:42:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1645530150000|2022-02-22 11:42:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1645530170000|2022-02-22 11:42:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1645530190000|2022-02-22 11:43:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645530200000|2022-02-22 11:43:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645530210000|2022-02-22 11:43:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645530260000|2022-02-22 11:44:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1645530270000|2022-02-22 11:44:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645530280000|2022-02-22 11:44:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645530310000|2022-02-22 11:45:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1645530320000|2022-02-22 11:45:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645530330000|2022-02-22 11:45:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1645530340000|2022-02-22 11:45:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1645530360000|2022-02-22 11:46:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645530370000|2022-02-22 11:46:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645530380000|2022-02-22 11:46:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1645530390000|2022-02-22 11:46:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645530400000|2022-02-22 11:46:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1645530410000|2022-02-22 11:46:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645530430000|2022-02-22 11:47:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645530440000|2022-02-22 11:47:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645530450000|2022-02-22 11:47:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645530460000|2022-02-22 11:47:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1645530470000|2022-02-22 11:47:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645530480000|2022-02-22 11:48:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645530490000|2022-02-22 11:48:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645530500000|2022-02-22 11:48:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1645530510000|2022-02-22 11:48:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645530520000|2022-02-22 11:48:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645530530000|2022-02-22 11:48:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645530540000|2022-02-22 11:49:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645530550000|2022-02-22 11:49:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645530560000|2022-02-22 11:49:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645530600000|2022-02-22 11:50:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645530610000|2022-02-22 11:50:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1645530620000|2022-02-22 11:50:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645530630000|2022-02-22 11:50:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1645530650000|2022-02-22 11:50:50|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1645530660000|2022-02-22 11:51:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645530670000|2022-02-22 11:51:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1645530710000|2022-02-22 11:51:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1645530750000|2022-02-22 11:52:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645530770000|2022-02-22 11:52:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645530780000|2022-02-22 11:53:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645530800000|2022-02-22 11:53:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645530810000|2022-02-22 11:53:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645530840000|2022-02-22 11:54:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645530850000|2022-02-22 11:54:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645530880000|2022-02-22 11:54:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645530890000|2022-02-22 11:54:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645530900000|2022-02-22 11:55:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645530920000|2022-02-22 11:55:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645530930000|2022-02-22 11:55:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1645530940000|2022-02-22 11:55:40|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|8
1645530970000|2022-02-22 11:56:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645530980000|2022-02-22 11:56:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645531000000|2022-02-22 11:56:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645531020000|2022-02-22 11:57:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645531030000|2022-02-22 11:57:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645531040000|2022-02-22 11:57:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645531080000|2022-02-22 11:58:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645531090000|2022-02-22 11:58:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645531100000|2022-02-22 11:58:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645531140000|2022-02-22 11:59:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645531170000|2022-02-22 11:59:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645531190000|2022-02-22 11:59:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645531200000|2022-02-22 12:00:00|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1645531210000|2022-02-22 12:00:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645531220000|2022-02-22 12:00:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|10
1645531230000|2022-02-22 12:00:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645531240000|2022-02-22 12:00:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645531250000|2022-02-22 12:00:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645531260000|2022-02-22 12:01:00|18.34|18.14|18.38|18.18|18.38|18.18|18.34|18.14|8
1645531270000|2022-02-22 12:01:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1645531280000|2022-02-22 12:01:20|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|6
1645531300000|2022-02-22 12:01:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645531310000|2022-02-22 12:01:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645531320000|2022-02-22 12:02:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1645531330000|2022-02-22 12:02:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1645531340000|2022-02-22 12:02:20|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|6
1645531350000|2022-02-22 12:02:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1645531360000|2022-02-22 12:02:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645531370000|2022-02-22 12:02:50|18.28|18.08|18.27|18.07|18.29|18.09|18.26|18.06|8
1645531380000|2022-02-22 12:03:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645531390000|2022-02-22 12:03:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645531400000|2022-02-22 12:03:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645531420000|2022-02-22 12:03:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645531430000|2022-02-22 12:03:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645531440000|2022-02-22 12:04:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645531450000|2022-02-22 12:04:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|8
1645531460000|2022-02-22 12:04:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1645531470000|2022-02-22 12:04:30|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|9
1645531480000|2022-02-22 12:04:40|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|5
1645531490000|2022-02-22 12:04:50|18.34|18.14|18.33|18.13|18.34|18.14|18.32|18.12|6
1645531500000|2022-02-22 12:05:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645531510000|2022-02-22 12:05:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645531530000|2022-02-22 12:05:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645531550000|2022-02-22 12:05:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645531560000|2022-02-22 12:06:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1645531570000|2022-02-22 12:06:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645531580000|2022-02-22 12:06:20|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|5
1645531600000|2022-02-22 12:06:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645531610000|2022-02-22 12:06:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645531640000|2022-02-22 12:07:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645531660000|2022-02-22 12:07:40|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|4
1645531680000|2022-02-22 12:08:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1645531690000|2022-02-22 12:08:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645531700000|2022-02-22 12:08:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1645531710000|2022-02-22 12:08:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645531720000|2022-02-22 12:08:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645531730000|2022-02-22 12:08:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645531740000|2022-02-22 12:09:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645531760000|2022-02-22 12:09:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645531770000|2022-02-22 12:09:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1645531780000|2022-02-22 12:09:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645531790000|2022-02-22 12:09:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645531800000|2022-02-22 12:10:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645531830000|2022-02-22 12:10:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645531840000|2022-02-22 12:10:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645531890000|2022-02-22 12:11:30|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|4
1645531900000|2022-02-22 12:11:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1645531930000|2022-02-22 12:12:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645531950000|2022-02-22 12:12:30|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|10
1645531960000|2022-02-22 12:12:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|9
1645531970000|2022-02-22 12:12:50|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|7
1645531980000|2022-02-22 12:13:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645532010000|2022-02-22 12:13:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645532020000|2022-02-22 12:13:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645532030000|2022-02-22 12:13:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645532050000|2022-02-22 12:14:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645532070000|2022-02-22 12:14:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1645532080000|2022-02-22 12:14:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645532090000|2022-02-22 12:14:50|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|3
1645532100000|2022-02-22 12:15:00|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|7
1645532110000|2022-02-22 12:15:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645532140000|2022-02-22 12:15:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645532150000|2022-02-22 12:15:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1645532160000|2022-02-22 12:16:00|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|3
1645532190000|2022-02-22 12:16:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645532200000|2022-02-22 12:16:40|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|6
1645532220000|2022-02-22 12:17:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645532230000|2022-02-22 12:17:10|18.47|18.27|18.5|18.3|18.5|18.3|18.46|18.26|10
1645532240000|2022-02-22 12:17:20|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|9
1645532250000|2022-02-22 12:17:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645532260000|2022-02-22 12:17:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645532270000|2022-02-22 12:17:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645532280000|2022-02-22 12:18:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645532290000|2022-02-22 12:18:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645532320000|2022-02-22 12:18:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645532330000|2022-02-22 12:18:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645532340000|2022-02-22 12:19:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645532350000|2022-02-22 12:19:10|18.46|18.26|18.47|18.27|18.49|18.29|18.46|18.26|10
1645532360000|2022-02-22 12:19:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645532370000|2022-02-22 12:19:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645532380000|2022-02-22 12:19:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1645532390000|2022-02-22 12:19:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645532400000|2022-02-22 12:20:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645532410000|2022-02-22 12:20:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645532420000|2022-02-22 12:20:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645532430000|2022-02-22 12:20:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645532440000|2022-02-22 12:20:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645532460000|2022-02-22 12:21:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645532470000|2022-02-22 12:21:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645532480000|2022-02-22 12:21:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645532490000|2022-02-22 12:21:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645532500000|2022-02-22 12:21:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645532510000|2022-02-22 12:21:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1645532520000|2022-02-22 12:22:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645532530000|2022-02-22 12:22:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1645532540000|2022-02-22 12:22:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645532550000|2022-02-22 12:22:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645532560000|2022-02-22 12:22:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645532570000|2022-02-22 12:22:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645532580000|2022-02-22 12:23:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645532590000|2022-02-22 12:23:10|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|3
1645532600000|2022-02-22 12:23:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645532610000|2022-02-22 12:23:30|18.47|18.27|18.48|18.28|18.49|18.29|18.47|18.27|4
1645532630000|2022-02-22 12:23:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645532640000|2022-02-22 12:24:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645532650000|2022-02-22 12:24:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1645532680000|2022-02-22 12:24:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645532700000|2022-02-22 12:25:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645532710000|2022-02-22 12:25:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645532720000|2022-02-22 12:25:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645532730000|2022-02-22 12:25:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645532740000|2022-02-22 12:25:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645532750000|2022-02-22 12:25:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645532760000|2022-02-22 12:26:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645532770000|2022-02-22 12:26:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645532780000|2022-02-22 12:26:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645532800000|2022-02-22 12:26:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645532810000|2022-02-22 12:26:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645532820000|2022-02-22 12:27:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1645532830000|2022-02-22 12:27:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645532840000|2022-02-22 12:27:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645532850000|2022-02-22 12:27:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645532860000|2022-02-22 12:27:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1645532870000|2022-02-22 12:27:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1645532880000|2022-02-22 12:28:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1645532900000|2022-02-22 12:28:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1645532910000|2022-02-22 12:28:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645532920000|2022-02-22 12:28:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645532930000|2022-02-22 12:28:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645532950000|2022-02-22 12:29:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645532980000|2022-02-22 12:29:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645532990000|2022-02-22 12:29:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645533000000|2022-02-22 12:30:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645533010000|2022-02-22 12:30:10|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|6
1645533020000|2022-02-22 12:30:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645533040000|2022-02-22 12:30:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533050000|2022-02-22 12:30:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645533070000|2022-02-22 12:31:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645533080000|2022-02-22 12:31:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645533090000|2022-02-22 12:31:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645533100000|2022-02-22 12:31:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533110000|2022-02-22 12:31:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645533120000|2022-02-22 12:32:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1645533130000|2022-02-22 12:32:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645533150000|2022-02-22 12:32:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645533170000|2022-02-22 12:32:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645533190000|2022-02-22 12:33:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645533210000|2022-02-22 12:33:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645533220000|2022-02-22 12:33:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645533230000|2022-02-22 12:33:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645533260000|2022-02-22 12:34:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645533270000|2022-02-22 12:34:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645533290000|2022-02-22 12:34:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645533310000|2022-02-22 12:35:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645533350000|2022-02-22 12:35:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533360000|2022-02-22 12:36:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645533370000|2022-02-22 12:36:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645533380000|2022-02-22 12:36:20|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|4
1645533390000|2022-02-22 12:36:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1645533400000|2022-02-22 12:36:40|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|8
1645533410000|2022-02-22 12:36:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645533420000|2022-02-22 12:37:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645533430000|2022-02-22 12:37:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645533440000|2022-02-22 12:37:20|18.46|18.26|18.45|18.25|18.47|18.27|18.45|18.25|4
1645533450000|2022-02-22 12:37:30|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|6
1645533460000|2022-02-22 12:37:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|10
1645533470000|2022-02-22 12:37:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645533480000|2022-02-22 12:38:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645533490000|2022-02-22 12:38:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645533500000|2022-02-22 12:38:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645533510000|2022-02-22 12:38:30|18.48|18.28|18.48|18.28|18.49|18.29|18.47|18.27|5
1645533530000|2022-02-22 12:38:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645533540000|2022-02-22 12:39:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645533550000|2022-02-22 12:39:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645533560000|2022-02-22 12:39:20|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|4
1645533570000|2022-02-22 12:39:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645533580000|2022-02-22 12:39:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645533590000|2022-02-22 12:39:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1645533600000|2022-02-22 12:40:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645533620000|2022-02-22 12:40:20|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|4
1645533650000|2022-02-22 12:40:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645533660000|2022-02-22 12:41:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645533670000|2022-02-22 12:41:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645533690000|2022-02-22 12:41:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|8
1645533710000|2022-02-22 12:41:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645533730000|2022-02-22 12:42:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645533750000|2022-02-22 12:42:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645533760000|2022-02-22 12:42:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645533770000|2022-02-22 12:42:50|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|3
1645533800000|2022-02-22 12:43:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645533810000|2022-02-22 12:43:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533830000|2022-02-22 12:43:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645533840000|2022-02-22 12:44:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645533850000|2022-02-22 12:44:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645533860000|2022-02-22 12:44:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645533880000|2022-02-22 12:44:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645533900000|2022-02-22 12:45:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533910000|2022-02-22 12:45:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645533920000|2022-02-22 12:45:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645533930000|2022-02-22 12:45:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645533940000|2022-02-22 12:45:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645533960000|2022-02-22 12:46:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645533970000|2022-02-22 12:46:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645533980000|2022-02-22 12:46:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645534000000|2022-02-22 12:46:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1645534010000|2022-02-22 12:46:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645534040000|2022-02-22 12:47:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645534060000|2022-02-22 12:47:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645534110000|2022-02-22 12:48:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645534120000|2022-02-22 12:48:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1645534130000|2022-02-22 12:48:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645534140000|2022-02-22 12:49:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645534150000|2022-02-22 12:49:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645534160000|2022-02-22 12:49:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645534170000|2022-02-22 12:49:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645534180000|2022-02-22 12:49:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645534190000|2022-02-22 12:49:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534200000|2022-02-22 12:50:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645534210000|2022-02-22 12:50:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645534220000|2022-02-22 12:50:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645534230000|2022-02-22 12:50:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645534240000|2022-02-22 12:50:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645534250000|2022-02-22 12:50:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645534310000|2022-02-22 12:51:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645534320000|2022-02-22 12:52:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645534340000|2022-02-22 12:52:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534350000|2022-02-22 12:52:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645534360000|2022-02-22 12:52:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645534370000|2022-02-22 12:52:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645534380000|2022-02-22 12:53:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645534390000|2022-02-22 12:53:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534400000|2022-02-22 12:53:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645534410000|2022-02-22 12:53:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645534420000|2022-02-22 12:53:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645534430000|2022-02-22 12:53:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645534440000|2022-02-22 12:54:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534470000|2022-02-22 12:54:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645534480000|2022-02-22 12:54:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645534490000|2022-02-22 12:54:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534530000|2022-02-22 12:55:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645534540000|2022-02-22 12:55:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645534550000|2022-02-22 12:55:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645534560000|2022-02-22 12:56:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645534570000|2022-02-22 12:56:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645534580000|2022-02-22 12:56:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645534590000|2022-02-22 12:56:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645534620000|2022-02-22 12:57:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645534630000|2022-02-22 12:57:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645534650000|2022-02-22 12:57:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645534670000|2022-02-22 12:57:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645534680000|2022-02-22 12:58:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1645534690000|2022-02-22 12:58:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645534700000|2022-02-22 12:58:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645534740000|2022-02-22 12:59:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645534800000|2022-02-22 13:00:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645534810000|2022-02-22 13:00:10|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|3
1645534820000|2022-02-22 13:00:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645534830000|2022-02-22 13:00:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534840000|2022-02-22 13:00:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645534860000|2022-02-22 13:01:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645534870000|2022-02-22 13:01:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645534880000|2022-02-22 13:01:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645534930000|2022-02-22 13:02:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645534940000|2022-02-22 13:02:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645534950000|2022-02-22 13:02:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645534960000|2022-02-22 13:02:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645534970000|2022-02-22 13:02:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645534980000|2022-02-22 13:03:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|7
1645535030000|2022-02-22 13:03:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645535050000|2022-02-22 13:04:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645535070000|2022-02-22 13:04:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645535080000|2022-02-22 13:04:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645535090000|2022-02-22 13:04:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645535100000|2022-02-22 13:05:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645535110000|2022-02-22 13:05:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645535120000|2022-02-22 13:05:20|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|4
1645535130000|2022-02-22 13:05:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645535140000|2022-02-22 13:05:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645535150000|2022-02-22 13:05:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645535160000|2022-02-22 13:06:00|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|7
1645535180000|2022-02-22 13:06:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645535210000|2022-02-22 13:06:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645535240000|2022-02-22 13:07:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645535260000|2022-02-22 13:07:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645535270000|2022-02-22 13:07:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|10
1645535280000|2022-02-22 13:08:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|8
1645535290000|2022-02-22 13:08:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645535300000|2022-02-22 13:08:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645535310000|2022-02-22 13:08:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645535320000|2022-02-22 13:08:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645535330000|2022-02-22 13:08:50|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|4
1645535350000|2022-02-22 13:09:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645535380000|2022-02-22 13:09:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645535390000|2022-02-22 13:09:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645535400000|2022-02-22 13:10:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645535410000|2022-02-22 13:10:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645535430000|2022-02-22 13:10:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645535440000|2022-02-22 13:10:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645535450000|2022-02-22 13:10:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645535460000|2022-02-22 13:11:00|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|3
1645535470000|2022-02-22 13:11:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645535490000|2022-02-22 13:11:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645535500000|2022-02-22 13:11:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645535510000|2022-02-22 13:11:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645535520000|2022-02-22 13:12:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645535530000|2022-02-22 13:12:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645535540000|2022-02-22 13:12:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645535550000|2022-02-22 13:12:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645535560000|2022-02-22 13:12:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645535570000|2022-02-22 13:12:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645535580000|2022-02-22 13:13:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645535590000|2022-02-22 13:13:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645535640000|2022-02-22 13:14:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645535650000|2022-02-22 13:14:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645535660000|2022-02-22 13:14:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645535670000|2022-02-22 13:14:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645535680000|2022-02-22 13:14:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645535690000|2022-02-22 13:14:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645535700000|2022-02-22 13:15:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1645535720000|2022-02-22 13:15:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645535730000|2022-02-22 13:15:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645535740000|2022-02-22 13:15:40|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1645535750000|2022-02-22 13:15:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1645535760000|2022-02-22 13:16:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645535770000|2022-02-22 13:16:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645535790000|2022-02-22 13:16:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645535800000|2022-02-22 13:16:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645535820000|2022-02-22 13:17:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645535890000|2022-02-22 13:18:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645535900000|2022-02-22 13:18:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645535930000|2022-02-22 13:18:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645535940000|2022-02-22 13:19:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645535950000|2022-02-22 13:19:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645535970000|2022-02-22 13:19:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645535990000|2022-02-22 13:19:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645536000000|2022-02-22 13:20:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645536010000|2022-02-22 13:20:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1645536020000|2022-02-22 13:20:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1645536030000|2022-02-22 13:20:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|11
1645536050000|2022-02-22 13:20:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536060000|2022-02-22 13:21:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536070000|2022-02-22 13:21:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536080000|2022-02-22 13:21:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1645536090000|2022-02-22 13:21:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645536110000|2022-02-22 13:21:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645536120000|2022-02-22 13:22:00|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|7
1645536140000|2022-02-22 13:22:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645536150000|2022-02-22 13:22:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536160000|2022-02-22 13:22:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645536170000|2022-02-22 13:22:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1645536180000|2022-02-22 13:23:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536190000|2022-02-22 13:23:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645536210000|2022-02-22 13:23:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536230000|2022-02-22 13:23:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645536240000|2022-02-22 13:24:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1645536250000|2022-02-22 13:24:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536260000|2022-02-22 13:24:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536270000|2022-02-22 13:24:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645536280000|2022-02-22 13:24:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645536320000|2022-02-22 13:25:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536330000|2022-02-22 13:25:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536350000|2022-02-22 13:25:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1645536360000|2022-02-22 13:26:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536370000|2022-02-22 13:26:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645536380000|2022-02-22 13:26:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|10
1645536390000|2022-02-22 13:26:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645536430000|2022-02-22 13:27:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645536440000|2022-02-22 13:27:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536460000|2022-02-22 13:27:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645536470000|2022-02-22 13:27:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536480000|2022-02-22 13:28:00|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|5
1645536490000|2022-02-22 13:28:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645536500000|2022-02-22 13:28:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645536510000|2022-02-22 13:28:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645536520000|2022-02-22 13:28:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1645536530000|2022-02-22 13:28:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536540000|2022-02-22 13:29:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645536570000|2022-02-22 13:29:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536580000|2022-02-22 13:29:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645536600000|2022-02-22 13:30:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645536610000|2022-02-22 13:30:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645536630000|2022-02-22 13:30:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1645536650000|2022-02-22 13:30:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1645536670000|2022-02-22 13:31:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645536680000|2022-02-22 13:31:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645536690000|2022-02-22 13:31:30|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1645536710000|2022-02-22 13:31:50|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|6
1645536720000|2022-02-22 13:32:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1645536760000|2022-02-22 13:32:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645536770000|2022-02-22 13:32:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645536780000|2022-02-22 13:33:00|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|4
1645536800000|2022-02-22 13:33:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1645536810000|2022-02-22 13:33:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1645536820000|2022-02-22 13:33:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645536850000|2022-02-22 13:34:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645536860000|2022-02-22 13:34:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1645536870000|2022-02-22 13:34:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645536880000|2022-02-22 13:34:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1645536900000|2022-02-22 13:35:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645536920000|2022-02-22 13:35:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645536930000|2022-02-22 13:35:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645536940000|2022-02-22 13:35:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1645536980000|2022-02-22 13:36:20|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|5
1645537000000|2022-02-22 13:36:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645537010000|2022-02-22 13:36:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645537030000|2022-02-22 13:37:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1645537040000|2022-02-22 13:37:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645537050000|2022-02-22 13:37:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645537060000|2022-02-22 13:37:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645537120000|2022-02-22 13:38:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645537130000|2022-02-22 13:38:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645537140000|2022-02-22 13:39:00|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|4
1645537160000|2022-02-22 13:39:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645537170000|2022-02-22 13:39:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|7
1645537180000|2022-02-22 13:39:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645537200000|2022-02-22 13:40:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645537210000|2022-02-22 13:40:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645537240000|2022-02-22 13:40:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645537300000|2022-02-22 13:41:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645537330000|2022-02-22 13:42:10|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|4
1645537340000|2022-02-22 13:42:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645537350000|2022-02-22 13:42:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645537360000|2022-02-22 13:42:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645537370000|2022-02-22 13:42:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645537390000|2022-02-22 13:43:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645537400000|2022-02-22 13:43:20|18.43|18.23|18.44|18.24|18.44|18.24|18.42|18.22|4
1645537410000|2022-02-22 13:43:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645537430000|2022-02-22 13:43:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645537440000|2022-02-22 13:44:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645537450000|2022-02-22 13:44:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645537460000|2022-02-22 13:44:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645537470000|2022-02-22 13:44:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1645537490000|2022-02-22 13:44:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1645537500000|2022-02-22 13:45:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1645537520000|2022-02-22 13:45:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645537550000|2022-02-22 13:45:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645537580000|2022-02-22 13:46:20|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1645537590000|2022-02-22 13:46:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645537610000|2022-02-22 13:46:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1645537640000|2022-02-22 13:47:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645537650000|2022-02-22 13:47:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645537660000|2022-02-22 13:47:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645537670000|2022-02-22 13:47:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645537680000|2022-02-22 13:48:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645537690000|2022-02-22 13:48:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645537700000|2022-02-22 13:48:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645537710000|2022-02-22 13:48:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645537730000|2022-02-22 13:48:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645537740000|2022-02-22 13:49:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645537750000|2022-02-22 13:49:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645537760000|2022-02-22 13:49:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645537770000|2022-02-22 13:49:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645537800000|2022-02-22 13:50:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645537810000|2022-02-22 13:50:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645537840000|2022-02-22 13:50:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645537850000|2022-02-22 13:50:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645537870000|2022-02-22 13:51:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1645537890000|2022-02-22 13:51:30|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1645537900000|2022-02-22 13:51:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645537910000|2022-02-22 13:51:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645537930000|2022-02-22 13:52:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645537940000|2022-02-22 13:52:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645537950000|2022-02-22 13:52:30|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|7
1645537960000|2022-02-22 13:52:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645537970000|2022-02-22 13:52:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645537980000|2022-02-22 13:53:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645538000000|2022-02-22 13:53:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645538010000|2022-02-22 13:53:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645538020000|2022-02-22 13:53:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645538030000|2022-02-22 13:53:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645538040000|2022-02-22 13:54:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645538060000|2022-02-22 13:54:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645538090000|2022-02-22 13:54:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645538120000|2022-02-22 13:55:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645538130000|2022-02-22 13:55:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645538140000|2022-02-22 13:55:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645538150000|2022-02-22 13:55:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645538160000|2022-02-22 13:56:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645538180000|2022-02-22 13:56:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1645538190000|2022-02-22 13:56:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645538210000|2022-02-22 13:56:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645538220000|2022-02-22 13:57:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645538230000|2022-02-22 13:57:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645538240000|2022-02-22 13:57:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1645538250000|2022-02-22 13:57:30|18.58|18.38|18.55|18.35|18.58|18.38|18.55|18.35|12
1645538260000|2022-02-22 13:57:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645538270000|2022-02-22 13:57:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|6
1645538280000|2022-02-22 13:58:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645538290000|2022-02-22 13:58:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1645538300000|2022-02-22 13:58:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645538310000|2022-02-22 13:58:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645538320000|2022-02-22 13:58:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645538340000|2022-02-22 13:59:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645538350000|2022-02-22 13:59:10|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|7
1645538360000|2022-02-22 13:59:20|18.59|18.39|18.57|18.37|18.6|18.4|18.57|18.37|8
1645538370000|2022-02-22 13:59:30|18.56|18.36|18.55|18.35|18.57|18.37|18.55|18.35|10
1645538380000|2022-02-22 13:59:40|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|6
1645538400000|2022-02-22 14:00:00|18.56|18.36|18.59|18.39|18.59|18.39|18.56|18.36|4
1645538410000|2022-02-22 14:00:10|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|3
1645538420000|2022-02-22 14:00:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645538430000|2022-02-22 14:00:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645538440000|2022-02-22 14:00:40|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|5
1645538450000|2022-02-22 14:00:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1645538460000|2022-02-22 14:01:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|6
1645538470000|2022-02-22 14:01:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645538480000|2022-02-22 14:01:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645538490000|2022-02-22 14:01:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1645538510000|2022-02-22 14:01:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645538520000|2022-02-22 14:02:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645538530000|2022-02-22 14:02:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645538560000|2022-02-22 14:02:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645538570000|2022-02-22 14:02:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645538580000|2022-02-22 14:03:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1645538590000|2022-02-22 14:03:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645538600000|2022-02-22 14:03:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645538610000|2022-02-22 14:03:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645538620000|2022-02-22 14:03:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645538640000|2022-02-22 14:04:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645538650000|2022-02-22 14:04:10|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|5
1645538670000|2022-02-22 14:04:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645538680000|2022-02-22 14:04:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645538690000|2022-02-22 14:04:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645538710000|2022-02-22 14:05:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645538720000|2022-02-22 14:05:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645538730000|2022-02-22 14:05:30|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|7
1645538740000|2022-02-22 14:05:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645538760000|2022-02-22 14:06:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645538770000|2022-02-22 14:06:10|18.59|18.39|18.6|18.4|18.61|18.41|18.59|18.39|6
1645538780000|2022-02-22 14:06:20|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|5
1645538790000|2022-02-22 14:06:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645538800000|2022-02-22 14:06:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645538810000|2022-02-22 14:06:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1645538820000|2022-02-22 14:07:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645538830000|2022-02-22 14:07:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|8
1645538840000|2022-02-22 14:07:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645538860000|2022-02-22 14:07:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645538870000|2022-02-22 14:07:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645538890000|2022-02-22 14:08:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645538900000|2022-02-22 14:08:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|6
1645538930000|2022-02-22 14:08:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645538940000|2022-02-22 14:09:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1645538950000|2022-02-22 14:09:10|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1645538960000|2022-02-22 14:09:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645538970000|2022-02-22 14:09:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645538980000|2022-02-22 14:09:40|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|3
1645538990000|2022-02-22 14:09:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645539000000|2022-02-22 14:10:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645539010000|2022-02-22 14:10:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645539020000|2022-02-22 14:10:20|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|6
1645539050000|2022-02-22 14:10:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645539060000|2022-02-22 14:11:00|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645539070000|2022-02-22 14:11:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645539080000|2022-02-22 14:11:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645539100000|2022-02-22 14:11:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645539110000|2022-02-22 14:11:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645539120000|2022-02-22 14:12:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645539140000|2022-02-22 14:12:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645539170000|2022-02-22 14:12:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645539180000|2022-02-22 14:13:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645539190000|2022-02-22 14:13:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645539200000|2022-02-22 14:13:20|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1645539210000|2022-02-22 14:13:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645539220000|2022-02-22 14:13:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645539230000|2022-02-22 14:13:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645539240000|2022-02-22 14:14:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1645539250000|2022-02-22 14:14:10|18.57|18.37|18.54|18.34|18.58|18.38|18.54|18.34|10
1645539260000|2022-02-22 14:14:20|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|9
1645539270000|2022-02-22 14:14:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645539280000|2022-02-22 14:14:40|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|3
1645539290000|2022-02-22 14:14:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1645539300000|2022-02-22 14:15:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|8
1645539310000|2022-02-22 14:15:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645539320000|2022-02-22 14:15:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645539330000|2022-02-22 14:15:30|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|4
1645539340000|2022-02-22 14:15:40|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|5
1645539350000|2022-02-22 14:15:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645539360000|2022-02-22 14:16:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645539370000|2022-02-22 14:16:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645539380000|2022-02-22 14:16:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645539390000|2022-02-22 14:16:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645539400000|2022-02-22 14:16:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645539420000|2022-02-22 14:17:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1645539430000|2022-02-22 14:17:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645539440000|2022-02-22 14:17:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645539460000|2022-02-22 14:17:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645539470000|2022-02-22 14:17:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645539480000|2022-02-22 14:18:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645539490000|2022-02-22 14:18:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645539500000|2022-02-22 14:18:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645539510000|2022-02-22 14:18:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645539520000|2022-02-22 14:18:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645539530000|2022-02-22 14:18:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645539540000|2022-02-22 14:19:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645539550000|2022-02-22 14:19:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645539560000|2022-02-22 14:19:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645539570000|2022-02-22 14:19:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645539580000|2022-02-22 14:19:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645539600000|2022-02-22 14:20:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645539610000|2022-02-22 14:20:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645539620000|2022-02-22 14:20:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645539640000|2022-02-22 14:20:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645539650000|2022-02-22 14:20:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645539660000|2022-02-22 14:21:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645539700000|2022-02-22 14:21:40|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|7
1645539710000|2022-02-22 14:21:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645539720000|2022-02-22 14:22:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|3
1645539730000|2022-02-22 14:22:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1645539740000|2022-02-22 14:22:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645539750000|2022-02-22 14:22:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645539770000|2022-02-22 14:22:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645539780000|2022-02-22 14:23:00|18.5|18.3|18.49|18.29|18.5|18.3|18.48|18.28|4
1645539790000|2022-02-22 14:23:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645539800000|2022-02-22 14:23:20|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|4
1645539810000|2022-02-22 14:23:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645539820000|2022-02-22 14:23:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645539830000|2022-02-22 14:23:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645539850000|2022-02-22 14:24:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645539860000|2022-02-22 14:24:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645539880000|2022-02-22 14:24:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645539900000|2022-02-22 14:25:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645539910000|2022-02-22 14:25:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645539920000|2022-02-22 14:25:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645539930000|2022-02-22 14:25:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645539940000|2022-02-22 14:25:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645539950000|2022-02-22 14:25:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645539960000|2022-02-22 14:26:00|18.53|18.33|18.54|18.34|18.54|18.34|18.52|18.32|6
1645539970000|2022-02-22 14:26:10|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|4
1645539980000|2022-02-22 14:26:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1645539990000|2022-02-22 14:26:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645540000000|2022-02-22 14:26:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645540010000|2022-02-22 14:26:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645540020000|2022-02-22 14:27:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645540030000|2022-02-22 14:27:10|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|9
1645540040000|2022-02-22 14:27:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1645540050000|2022-02-22 14:27:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645540060000|2022-02-22 14:27:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645540080000|2022-02-22 14:28:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645540090000|2022-02-22 14:28:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645540100000|2022-02-22 14:28:20|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1645540130000|2022-02-22 14:28:50|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|3
1645540140000|2022-02-22 14:29:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645540150000|2022-02-22 14:29:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645540180000|2022-02-22 14:29:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645540200000|2022-02-22 14:30:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645540210000|2022-02-22 14:30:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645540220000|2022-02-22 14:30:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1645540230000|2022-02-22 14:30:30|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|9
1645540240000|2022-02-22 14:30:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645540250000|2022-02-22 14:30:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645540260000|2022-02-22 14:31:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|8
1645540270000|2022-02-22 14:31:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1645540290000|2022-02-22 14:31:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645540300000|2022-02-22 14:31:40|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|6
1645540310000|2022-02-22 14:31:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|8
1645540330000|2022-02-22 14:32:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645540340000|2022-02-22 14:32:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645540350000|2022-02-22 14:32:30|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|7
1645540360000|2022-02-22 14:32:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645540370000|2022-02-22 14:32:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645540380000|2022-02-22 14:33:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1645540390000|2022-02-22 14:33:10|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|12
1645540400000|2022-02-22 14:33:20|18.45|18.25|18.46|18.26|18.47|18.27|18.45|18.25|8
1645540410000|2022-02-22 14:33:30|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|9
1645540420000|2022-02-22 14:33:40|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|9
1645540430000|2022-02-22 14:33:50|18.45|18.25|18.44|18.24|18.46|18.26|18.44|18.24|6
1645540440000|2022-02-22 14:34:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1645540450000|2022-02-22 14:34:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645540460000|2022-02-22 14:34:20|18.45|18.25|18.46|18.26|18.47|18.27|18.45|18.25|4
1645540470000|2022-02-22 14:34:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645540480000|2022-02-22 14:34:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1645540490000|2022-02-22 14:34:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645540500000|2022-02-22 14:35:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|8
1645540510000|2022-02-22 14:35:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645540520000|2022-02-22 14:35:20|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|5
1645540530000|2022-02-22 14:35:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|8
1645540540000|2022-02-22 14:35:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645540550000|2022-02-22 14:35:50|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1645540560000|2022-02-22 14:36:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645540570000|2022-02-22 14:36:10|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|7
1645540580000|2022-02-22 14:36:20|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|7
1645540590000|2022-02-22 14:36:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645540600000|2022-02-22 14:36:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645540610000|2022-02-22 14:36:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645540620000|2022-02-22 14:37:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|4
1645540630000|2022-02-22 14:37:10|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|6
1645540640000|2022-02-22 14:37:20|18.55|18.35|18.58|18.38|18.58|18.38|18.54|18.34|6
1645540650000|2022-02-22 14:37:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1645540660000|2022-02-22 14:37:40|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|10
1645540670000|2022-02-22 14:37:50|18.55|18.35|18.58|18.38|18.58|18.38|18.55|18.35|7
1645540680000|2022-02-22 14:38:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|8
1645540690000|2022-02-22 14:38:10|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|8
1645540700000|2022-02-22 14:38:20|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|9
1645540710000|2022-02-22 14:38:30|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|9
1645540720000|2022-02-22 14:38:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645540730000|2022-02-22 14:38:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645540740000|2022-02-22 14:39:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645540750000|2022-02-22 14:39:10|18.56|18.36|18.52|18.32|18.56|18.36|18.52|18.32|11
1645540760000|2022-02-22 14:39:20|18.53|18.33|18.52|18.32|18.53|18.33|18.51|18.31|6
1645540770000|2022-02-22 14:39:30|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|6
1645540780000|2022-02-22 14:39:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|8
1645540790000|2022-02-22 14:39:50|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|13
1645540800000|2022-02-22 14:40:00|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|3
1645540810000|2022-02-22 14:40:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645540820000|2022-02-22 14:40:20|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|9
1645540830000|2022-02-22 14:40:30|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|5
1645540840000|2022-02-22 14:40:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645540850000|2022-02-22 14:40:50|18.53|18.33|18.53|18.33|18.54|18.34|18.52|18.32|7
1645540860000|2022-02-22 14:41:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645540870000|2022-02-22 14:41:10|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|6
1645540880000|2022-02-22 14:41:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1645540890000|2022-02-22 14:41:30|18.53|18.33|18.55|18.35|18.55|18.35|18.52|18.32|7
1645540900000|2022-02-22 14:41:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645540930000|2022-02-22 14:42:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645540940000|2022-02-22 14:42:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645540950000|2022-02-22 14:42:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645540960000|2022-02-22 14:42:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645540970000|2022-02-22 14:42:50|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|8
1645540980000|2022-02-22 14:43:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645540990000|2022-02-22 14:43:10|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1645541000000|2022-02-22 14:43:20|18.57|18.37|18.59|18.39|18.59|18.39|18.57|18.37|7
1645541010000|2022-02-22 14:43:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645541020000|2022-02-22 14:43:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645541030000|2022-02-22 14:43:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1645541040000|2022-02-22 14:44:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645541050000|2022-02-22 14:44:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1645541060000|2022-02-22 14:44:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645541070000|2022-02-22 14:44:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645541080000|2022-02-22 14:44:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645541090000|2022-02-22 14:44:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645541100000|2022-02-22 14:45:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645541110000|2022-02-22 14:45:10|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|7
1645541120000|2022-02-22 14:45:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1645541130000|2022-02-22 14:45:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645541140000|2022-02-22 14:45:40|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|4
1645541150000|2022-02-22 14:45:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645541190000|2022-02-22 14:46:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645541210000|2022-02-22 14:46:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645541220000|2022-02-22 14:47:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645541240000|2022-02-22 14:47:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1645541250000|2022-02-22 14:47:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645541260000|2022-02-22 14:47:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645541270000|2022-02-22 14:47:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645541280000|2022-02-22 14:48:00|18.62|18.42|18.63|18.43|18.63|18.43|18.61|18.41|4
1645541290000|2022-02-22 14:48:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|12
1645541300000|2022-02-22 14:48:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1645541310000|2022-02-22 14:48:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1645541320000|2022-02-22 14:48:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1645541330000|2022-02-22 14:48:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|11
1645541340000|2022-02-22 14:49:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645541360000|2022-02-22 14:49:20|18.59|18.39|18.59|18.39|18.6|18.4|18.58|18.38|7
1645541370000|2022-02-22 14:49:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1645541380000|2022-02-22 14:49:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645541390000|2022-02-22 14:49:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645541400000|2022-02-22 14:50:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645541410000|2022-02-22 14:50:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645541420000|2022-02-22 14:50:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645541430000|2022-02-22 14:50:30|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1645541440000|2022-02-22 14:50:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645541450000|2022-02-22 14:50:50|18.59|18.39|18.6|18.4|18.61|18.41|18.59|18.39|4
1645541470000|2022-02-22 14:51:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645541510000|2022-02-22 14:51:50|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|4
1645541520000|2022-02-22 14:52:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645541530000|2022-02-22 14:52:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|6
1645541540000|2022-02-22 14:52:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|6
1645541550000|2022-02-22 14:52:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645541560000|2022-02-22 14:52:40|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1645541570000|2022-02-22 14:52:50|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645541580000|2022-02-22 14:53:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645541590000|2022-02-22 14:53:10|18.65|18.45|18.67|18.47|18.67|18.47|18.64|18.44|5
1645541600000|2022-02-22 14:53:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645541610000|2022-02-22 14:53:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1645541620000|2022-02-22 14:53:40|18.69|18.49|18.73|18.53|18.74|18.54|18.69|18.49|9
1645541630000|2022-02-22 14:53:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|16
1645541640000|2022-02-22 14:54:00|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|7
1645541650000|2022-02-22 14:54:10|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|9
1645541660000|2022-02-22 14:54:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1645541670000|2022-02-22 14:54:30|18.73|18.53|18.71|18.51|18.74|18.54|18.71|18.51|13
1645541680000|2022-02-22 14:54:40|18.72|18.52|18.75|18.55|18.75|18.55|18.72|18.52|6
1645541690000|2022-02-22 14:54:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645541700000|2022-02-22 14:55:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|6
1645541710000|2022-02-22 14:55:10|18.78|18.58|18.79|18.59|18.79|18.59|18.77|18.57|8
1645541720000|2022-02-22 14:55:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1645541730000|2022-02-22 14:55:30|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|8
1645541740000|2022-02-22 14:55:40|18.77|18.57|18.75|18.55|18.78|18.58|18.75|18.55|15
1645541750000|2022-02-22 14:55:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|11
1645541760000|2022-02-22 14:56:00|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|8
1645541770000|2022-02-22 14:56:10|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|4
1645541780000|2022-02-22 14:56:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645541790000|2022-02-22 14:56:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645541800000|2022-02-22 14:56:40|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|4
1645541810000|2022-02-22 14:56:50|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|3
1645541820000|2022-02-22 14:57:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645541830000|2022-02-22 14:57:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645541840000|2022-02-22 14:57:20|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|9
1645541850000|2022-02-22 14:57:30|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|3
1645541860000|2022-02-22 14:57:40|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|5
1645541870000|2022-02-22 14:57:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645541880000|2022-02-22 14:58:00|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|8
1645541890000|2022-02-22 14:58:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645541900000|2022-02-22 14:58:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645541910000|2022-02-22 14:58:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645541920000|2022-02-22 14:58:40|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|4
1645541930000|2022-02-22 14:58:50|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|4
1645541940000|2022-02-22 14:59:00|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|4
1645541950000|2022-02-22 14:59:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645541960000|2022-02-22 14:59:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645541980000|2022-02-22 14:59:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645541990000|2022-02-22 14:59:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645542010000|2022-02-22 15:00:10|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|5
1645542020000|2022-02-22 15:00:20|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|7
1645542030000|2022-02-22 15:00:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645542040000|2022-02-22 15:00:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645542050000|2022-02-22 15:00:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645542060000|2022-02-22 15:01:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|8
1645542070000|2022-02-22 15:01:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1645542080000|2022-02-22 15:01:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645542090000|2022-02-22 15:01:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645542100000|2022-02-22 15:01:40|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|8
1645542110000|2022-02-22 15:01:50|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|11
1645542120000|2022-02-22 15:02:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645542130000|2022-02-22 15:02:10|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|6
1645542150000|2022-02-22 15:02:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645542160000|2022-02-22 15:02:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645542170000|2022-02-22 15:02:50|18.72|18.52|18.71|18.51|18.72|18.52|18.7|18.5|10
1645542180000|2022-02-22 15:03:00|18.7|18.5|18.69|18.49|18.71|18.51|18.69|18.49|10
1645542190000|2022-02-22 15:03:10|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|4
1645542200000|2022-02-22 15:03:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645542210000|2022-02-22 15:03:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645542220000|2022-02-22 15:03:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645542230000|2022-02-22 15:03:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645542240000|2022-02-22 15:04:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645542250000|2022-02-22 15:04:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645542260000|2022-02-22 15:04:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645542280000|2022-02-22 15:04:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645542290000|2022-02-22 15:04:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645542300000|2022-02-22 15:05:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645542310000|2022-02-22 15:05:10|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1645542320000|2022-02-22 15:05:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645542330000|2022-02-22 15:05:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1645542350000|2022-02-22 15:05:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|9
1645542360000|2022-02-22 15:06:00|18.69|18.49|18.67|18.47|18.69|18.49|18.67|18.47|3
1645542370000|2022-02-22 15:06:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645542380000|2022-02-22 15:06:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645542390000|2022-02-22 15:06:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645542410000|2022-02-22 15:06:50|18.68|18.48|18.7|18.5|18.7|18.5|18.68|18.48|5
1645542420000|2022-02-22 15:07:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645542430000|2022-02-22 15:07:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645542440000|2022-02-22 15:07:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645542450000|2022-02-22 15:07:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645542460000|2022-02-22 15:07:40|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|3
1645542470000|2022-02-22 15:07:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1645542480000|2022-02-22 15:08:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645542490000|2022-02-22 15:08:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645542500000|2022-02-22 15:08:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645542510000|2022-02-22 15:08:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645542520000|2022-02-22 15:08:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1645542530000|2022-02-22 15:08:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645542540000|2022-02-22 15:09:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645542550000|2022-02-22 15:09:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645542560000|2022-02-22 15:09:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645542570000|2022-02-22 15:09:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645542580000|2022-02-22 15:09:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645542590000|2022-02-22 15:09:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645542600000|2022-02-22 15:10:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645542610000|2022-02-22 15:10:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645542630000|2022-02-22 15:10:30|18.71|18.51|18.72|18.52|18.73|18.53|18.71|18.51|6
1645542640000|2022-02-22 15:10:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645542660000|2022-02-22 15:11:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645542670000|2022-02-22 15:11:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1645542680000|2022-02-22 15:11:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645542690000|2022-02-22 15:11:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645542700000|2022-02-22 15:11:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645542710000|2022-02-22 15:11:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645542720000|2022-02-22 15:12:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645542730000|2022-02-22 15:12:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645542740000|2022-02-22 15:12:20|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|3
1645542750000|2022-02-22 15:12:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645542760000|2022-02-22 15:12:40|18.73|18.53|18.74|18.54|18.74|18.54|18.72|18.52|6
1645542770000|2022-02-22 15:12:50|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|3
1645542780000|2022-02-22 15:13:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|7
1645542790000|2022-02-22 15:13:10|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|7
1645542800000|2022-02-22 15:13:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645542810000|2022-02-22 15:13:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645542820000|2022-02-22 15:13:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645542830000|2022-02-22 15:13:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645542840000|2022-02-22 15:14:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1645542850000|2022-02-22 15:14:10|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|7
1645542860000|2022-02-22 15:14:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645542870000|2022-02-22 15:14:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645542880000|2022-02-22 15:14:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645542890000|2022-02-22 15:14:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1645542900000|2022-02-22 15:15:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645542910000|2022-02-22 15:15:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|7
1645542920000|2022-02-22 15:15:20|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|4
1645542930000|2022-02-22 15:15:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1645542940000|2022-02-22 15:15:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645542950000|2022-02-22 15:15:50|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|4
1645542960000|2022-02-22 15:16:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645542970000|2022-02-22 15:16:10|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|5
1645542980000|2022-02-22 15:16:20|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|7
1645542990000|2022-02-22 15:16:30|18.76|18.56|18.76|18.56|18.77|18.57|18.75|18.55|5
1645543000000|2022-02-22 15:16:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645543010000|2022-02-22 15:16:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645543020000|2022-02-22 15:17:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|8
1645543030000|2022-02-22 15:17:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1645543040000|2022-02-22 15:17:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1645543050000|2022-02-22 15:17:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645543060000|2022-02-22 15:17:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645543070000|2022-02-22 15:17:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645543090000|2022-02-22 15:18:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1645543100000|2022-02-22 15:18:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645543110000|2022-02-22 15:18:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645543130000|2022-02-22 15:18:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645543140000|2022-02-22 15:19:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1645543150000|2022-02-22 15:19:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1645543160000|2022-02-22 15:19:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645543190000|2022-02-22 15:19:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645543200000|2022-02-22 15:20:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645543210000|2022-02-22 15:20:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645543220000|2022-02-22 15:20:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645543230000|2022-02-22 15:20:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645543240000|2022-02-22 15:20:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1645543250000|2022-02-22 15:20:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1645543260000|2022-02-22 15:21:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645543280000|2022-02-22 15:21:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1645543290000|2022-02-22 15:21:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645543300000|2022-02-22 15:21:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1645543310000|2022-02-22 15:21:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645543320000|2022-02-22 15:22:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645543330000|2022-02-22 15:22:10|18.77|18.57|18.79|18.59|18.79|18.59|18.76|18.56|5
1645543340000|2022-02-22 15:22:20|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|3
1645543350000|2022-02-22 15:22:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645543360000|2022-02-22 15:22:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645543370000|2022-02-22 15:22:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645543380000|2022-02-22 15:23:00|18.76|18.56|18.75|18.55|18.77|18.57|18.74|18.54|8
1645543390000|2022-02-22 15:23:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645543410000|2022-02-22 15:23:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645543420000|2022-02-22 15:23:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645543430000|2022-02-22 15:23:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645543440000|2022-02-22 15:24:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|5
1645543450000|2022-02-22 15:24:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645543460000|2022-02-22 15:24:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645543470000|2022-02-22 15:24:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645543480000|2022-02-22 15:24:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645543490000|2022-02-22 15:24:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645543500000|2022-02-22 15:25:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645543510000|2022-02-22 15:25:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645543530000|2022-02-22 15:25:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645543540000|2022-02-22 15:25:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1645543550000|2022-02-22 15:25:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645543560000|2022-02-22 15:26:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645543570000|2022-02-22 15:26:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645543590000|2022-02-22 15:26:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645543600000|2022-02-22 15:26:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645543610000|2022-02-22 15:26:50|18.73|18.53|18.72|18.52|18.73|18.53|18.71|18.51|4
1645543620000|2022-02-22 15:27:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|7
1645543630000|2022-02-22 15:27:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645543650000|2022-02-22 15:27:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645543660000|2022-02-22 15:27:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645543670000|2022-02-22 15:27:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645543680000|2022-02-22 15:28:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645543690000|2022-02-22 15:28:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1645543700000|2022-02-22 15:28:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1645543710000|2022-02-22 15:28:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645543720000|2022-02-22 15:28:40|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|5
1645543730000|2022-02-22 15:28:50|18.77|18.57|18.75|18.55|18.77|18.57|18.75|18.55|5
1645543740000|2022-02-22 15:29:00|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|3
1645543750000|2022-02-22 15:29:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1645543760000|2022-02-22 15:29:20|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|3
1645543770000|2022-02-22 15:29:30|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|4
1645543780000|2022-02-22 15:29:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645543790000|2022-02-22 15:29:50|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|6
1645543800000|2022-02-22 15:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|7
1645543810000|2022-02-22 15:30:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645543820000|2022-02-22 15:30:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645543830000|2022-02-22 15:30:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645543840000|2022-02-22 15:30:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645543850000|2022-02-22 15:30:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645543860000|2022-02-22 15:31:00|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|4
1645543870000|2022-02-22 15:31:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645543880000|2022-02-22 15:31:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645543890000|2022-02-22 15:31:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1645543910000|2022-02-22 15:31:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1645543920000|2022-02-22 15:32:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645543950000|2022-02-22 15:32:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645543960000|2022-02-22 15:32:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1645543970000|2022-02-22 15:32:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645543990000|2022-02-22 15:33:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645544000000|2022-02-22 15:33:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645544010000|2022-02-22 15:33:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645544040000|2022-02-22 15:34:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1645544060000|2022-02-22 15:34:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645544070000|2022-02-22 15:34:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645544080000|2022-02-22 15:34:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645544090000|2022-02-22 15:34:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645544100000|2022-02-22 15:35:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1645544110000|2022-02-22 15:35:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645544120000|2022-02-22 15:35:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1645544130000|2022-02-22 15:35:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645544140000|2022-02-22 15:35:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645544150000|2022-02-22 15:35:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645544160000|2022-02-22 15:36:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645544170000|2022-02-22 15:36:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645544200000|2022-02-22 15:36:40|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|4
1645544220000|2022-02-22 15:37:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645544230000|2022-02-22 15:37:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645544250000|2022-02-22 15:37:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645544260000|2022-02-22 15:37:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645544270000|2022-02-22 15:37:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645544280000|2022-02-22 15:38:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645544300000|2022-02-22 15:38:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645544330000|2022-02-22 15:38:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645544350000|2022-02-22 15:39:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645544360000|2022-02-22 15:39:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645544370000|2022-02-22 15:39:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|8
1645544380000|2022-02-22 15:39:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1645544390000|2022-02-22 15:39:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645544400000|2022-02-22 15:40:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645544410000|2022-02-22 15:40:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645544420000|2022-02-22 15:40:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645544430000|2022-02-22 15:40:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645544440000|2022-02-22 15:40:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645544450000|2022-02-22 15:40:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645544460000|2022-02-22 15:41:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645544470000|2022-02-22 15:41:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645544480000|2022-02-22 15:41:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645544490000|2022-02-22 15:41:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|8
1645544500000|2022-02-22 15:41:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544510000|2022-02-22 15:41:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645544520000|2022-02-22 15:42:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645544530000|2022-02-22 15:42:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645544550000|2022-02-22 15:42:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1645544560000|2022-02-22 15:42:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645544570000|2022-02-22 15:42:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645544580000|2022-02-22 15:43:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645544590000|2022-02-22 15:43:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|7
1645544610000|2022-02-22 15:43:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645544620000|2022-02-22 15:43:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645544630000|2022-02-22 15:43:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544640000|2022-02-22 15:44:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645544650000|2022-02-22 15:44:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645544660000|2022-02-22 15:44:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645544670000|2022-02-22 15:44:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544680000|2022-02-22 15:44:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645544700000|2022-02-22 15:45:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544710000|2022-02-22 15:45:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645544720000|2022-02-22 15:45:20|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|3
1645544730000|2022-02-22 15:45:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645544750000|2022-02-22 15:45:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645544760000|2022-02-22 15:46:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645544770000|2022-02-22 15:46:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645544780000|2022-02-22 15:46:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645544800000|2022-02-22 15:46:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645544810000|2022-02-22 15:46:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645544820000|2022-02-22 15:47:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645544830000|2022-02-22 15:47:10|18.66|18.46|18.65|18.45|18.66|18.46|18.64|18.44|10
1645544840000|2022-02-22 15:47:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645544850000|2022-02-22 15:47:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645544860000|2022-02-22 15:47:40|18.64|18.44|18.65|18.45|18.66|18.46|18.64|18.44|4
1645544890000|2022-02-22 15:48:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|8
1645544900000|2022-02-22 15:48:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645544920000|2022-02-22 15:48:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645544930000|2022-02-22 15:48:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544940000|2022-02-22 15:49:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645544950000|2022-02-22 15:49:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645544970000|2022-02-22 15:49:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645544980000|2022-02-22 15:49:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645544990000|2022-02-22 15:49:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645545000000|2022-02-22 15:50:00|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|4
1645545020000|2022-02-22 15:50:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645545040000|2022-02-22 15:50:40|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|6
1645545050000|2022-02-22 15:50:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645545070000|2022-02-22 15:51:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1645545090000|2022-02-22 15:51:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645545100000|2022-02-22 15:51:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645545120000|2022-02-22 15:52:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645545130000|2022-02-22 15:52:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645545140000|2022-02-22 15:52:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645545150000|2022-02-22 15:52:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1645545160000|2022-02-22 15:52:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645545170000|2022-02-22 15:52:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645545180000|2022-02-22 15:53:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645545190000|2022-02-22 15:53:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645545210000|2022-02-22 15:53:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645545230000|2022-02-22 15:53:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645545250000|2022-02-22 15:54:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645545270000|2022-02-22 15:54:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645545280000|2022-02-22 15:54:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645545290000|2022-02-22 15:54:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645545300000|2022-02-22 15:55:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1645545310000|2022-02-22 15:55:10|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|3
1645545320000|2022-02-22 15:55:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645545330000|2022-02-22 15:55:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1645545340000|2022-02-22 15:55:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645545360000|2022-02-22 15:56:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645545380000|2022-02-22 15:56:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1645545390000|2022-02-22 15:56:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645545400000|2022-02-22 15:56:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645545410000|2022-02-22 15:56:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645545420000|2022-02-22 15:57:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1645545430000|2022-02-22 15:57:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645545440000|2022-02-22 15:57:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645545450000|2022-02-22 15:57:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|6
1645545460000|2022-02-22 15:57:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645545470000|2022-02-22 15:57:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1645545480000|2022-02-22 15:58:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645545490000|2022-02-22 15:58:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645545500000|2022-02-22 15:58:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645545510000|2022-02-22 15:58:30|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|5
1645545550000|2022-02-22 15:59:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1645545560000|2022-02-22 15:59:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645545570000|2022-02-22 15:59:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645545580000|2022-02-22 15:59:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645545590000|2022-02-22 15:59:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645545600000|2022-02-22 16:00:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645545610000|2022-02-22 16:00:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|10
1645545620000|2022-02-22 16:00:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1645545630000|2022-02-22 16:00:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1645545640000|2022-02-22 16:00:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|9
1645545650000|2022-02-22 16:00:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1645545660000|2022-02-22 16:01:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645545670000|2022-02-22 16:01:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645545680000|2022-02-22 16:01:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645545700000|2022-02-22 16:01:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645545710000|2022-02-22 16:01:50|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|5
1645545720000|2022-02-22 16:02:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1645545730000|2022-02-22 16:02:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1645545740000|2022-02-22 16:02:20|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|5
1645545750000|2022-02-22 16:02:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645545760000|2022-02-22 16:02:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1645545770000|2022-02-22 16:02:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645545780000|2022-02-22 16:03:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1645545790000|2022-02-22 16:03:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645545800000|2022-02-22 16:03:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|10
1645545810000|2022-02-22 16:03:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645545820000|2022-02-22 16:03:40|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|4
1645545830000|2022-02-22 16:03:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|10
1645545840000|2022-02-22 16:04:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645545860000|2022-02-22 16:04:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1645545870000|2022-02-22 16:04:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1645545890000|2022-02-22 16:04:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645545900000|2022-02-22 16:05:00|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|6
1645545910000|2022-02-22 16:05:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645545920000|2022-02-22 16:05:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1645545930000|2022-02-22 16:05:30|18.56|18.36|18.55|18.35|18.57|18.37|18.54|18.34|6
1645545950000|2022-02-22 16:05:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645545960000|2022-02-22 16:06:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645545970000|2022-02-22 16:06:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645545980000|2022-02-22 16:06:20|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|7
1645545990000|2022-02-22 16:06:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645546000000|2022-02-22 16:06:40|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|5
1645546010000|2022-02-22 16:06:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645546020000|2022-02-22 16:07:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|13
1645546030000|2022-02-22 16:07:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645546040000|2022-02-22 16:07:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645546050000|2022-02-22 16:07:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645546070000|2022-02-22 16:07:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645546080000|2022-02-22 16:08:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645546100000|2022-02-22 16:08:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645546110000|2022-02-22 16:08:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1645546130000|2022-02-22 16:08:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645546140000|2022-02-22 16:09:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645546150000|2022-02-22 16:09:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645546160000|2022-02-22 16:09:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645546170000|2022-02-22 16:09:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645546180000|2022-02-22 16:09:40|18.47|18.27|18.46|18.26|18.48|18.28|18.45|18.25|8
1645546190000|2022-02-22 16:09:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645546200000|2022-02-22 16:10:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645546210000|2022-02-22 16:10:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645546220000|2022-02-22 16:10:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645546230000|2022-02-22 16:10:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645546240000|2022-02-22 16:10:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645546250000|2022-02-22 16:10:50|18.45|18.25|18.44|18.24|18.46|18.26|18.44|18.24|4
1645546260000|2022-02-22 16:11:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1645546270000|2022-02-22 16:11:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645546280000|2022-02-22 16:11:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645546290000|2022-02-22 16:11:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645546300000|2022-02-22 16:11:40|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|13
1645546320000|2022-02-22 16:12:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645546330000|2022-02-22 16:12:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645546340000|2022-02-22 16:12:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645546350000|2022-02-22 16:12:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645546360000|2022-02-22 16:12:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645546370000|2022-02-22 16:12:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1645546380000|2022-02-22 16:13:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645546390000|2022-02-22 16:13:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645546400000|2022-02-22 16:13:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|9
1645546410000|2022-02-22 16:13:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645546420000|2022-02-22 16:13:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645546430000|2022-02-22 16:13:50|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|5
1645546440000|2022-02-22 16:14:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645546450000|2022-02-22 16:14:10|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|5
1645546470000|2022-02-22 16:14:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1645546500000|2022-02-22 16:15:00|18.46|18.26|18.43|18.23|18.46|18.26|18.43|18.23|6
1645546510000|2022-02-22 16:15:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645546520000|2022-02-22 16:15:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645546530000|2022-02-22 16:15:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645546550000|2022-02-22 16:15:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645546560000|2022-02-22 16:16:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1645546570000|2022-02-22 16:16:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645546580000|2022-02-22 16:16:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645546590000|2022-02-22 16:16:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1645546600000|2022-02-22 16:16:40|18.4|18.2|18.39|18.19|18.41|18.21|18.39|18.19|4
1645546620000|2022-02-22 16:17:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1645546640000|2022-02-22 16:17:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1645546650000|2022-02-22 16:17:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645546660000|2022-02-22 16:17:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645546670000|2022-02-22 16:17:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1645546680000|2022-02-22 16:18:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|6
1645546690000|2022-02-22 16:18:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1645546710000|2022-02-22 16:18:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645546720000|2022-02-22 16:18:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645546740000|2022-02-22 16:19:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645546750000|2022-02-22 16:19:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645546760000|2022-02-22 16:19:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645546770000|2022-02-22 16:19:30|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|8
1645546780000|2022-02-22 16:19:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645546800000|2022-02-22 16:20:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645546810000|2022-02-22 16:20:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645546820000|2022-02-22 16:20:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645546830000|2022-02-22 16:20:30|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|5
1645546840000|2022-02-22 16:20:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645546850000|2022-02-22 16:20:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645546860000|2022-02-22 16:21:00|18.37|18.17|18.39|18.19|18.41|18.21|18.37|18.17|12
1645546870000|2022-02-22 16:21:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645546880000|2022-02-22 16:21:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1645546930000|2022-02-22 16:22:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1645546940000|2022-02-22 16:22:20|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|6
1645546960000|2022-02-22 16:22:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1645546980000|2022-02-22 16:23:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645546990000|2022-02-22 16:23:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645547020000|2022-02-22 16:23:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645547030000|2022-02-22 16:23:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645547040000|2022-02-22 16:24:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1645547050000|2022-02-22 16:24:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|9
1645547060000|2022-02-22 16:24:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645547080000|2022-02-22 16:24:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645547100000|2022-02-22 16:25:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645547110000|2022-02-22 16:25:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645547120000|2022-02-22 16:25:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645547130000|2022-02-22 16:25:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645547140000|2022-02-22 16:25:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645547150000|2022-02-22 16:25:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1645547160000|2022-02-22 16:26:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645547170000|2022-02-22 16:26:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645547180000|2022-02-22 16:26:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1645547190000|2022-02-22 16:26:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645547200000|2022-02-22 16:26:40|18.4|18.2|18.42|18.22|18.42|18.22|18.39|18.19|8
1645547210000|2022-02-22 16:26:50|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|4
1645547220000|2022-02-22 16:27:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|5
1645547230000|2022-02-22 16:27:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645547260000|2022-02-22 16:27:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645547280000|2022-02-22 16:28:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645547290000|2022-02-22 16:28:10|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|3
1645547310000|2022-02-22 16:28:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645547330000|2022-02-22 16:28:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645547370000|2022-02-22 16:29:30|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|3
1645547380000|2022-02-22 16:29:40|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645547400000|2022-02-22 16:30:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1645547410000|2022-02-22 16:30:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645547420000|2022-02-22 16:30:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645547430000|2022-02-22 16:30:30|18.4|18.2|18.41|18.21|18.42|18.22|18.4|18.2|6
1645547440000|2022-02-22 16:30:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645547450000|2022-02-22 16:30:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645547460000|2022-02-22 16:31:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645547470000|2022-02-22 16:31:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645547480000|2022-02-22 16:31:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645547490000|2022-02-22 16:31:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645547500000|2022-02-22 16:31:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645547510000|2022-02-22 16:31:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645547520000|2022-02-22 16:32:00|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|6
1645547530000|2022-02-22 16:32:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645547540000|2022-02-22 16:32:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1645547550000|2022-02-22 16:32:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645547560000|2022-02-22 16:32:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645547570000|2022-02-22 16:32:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645547580000|2022-02-22 16:33:00|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|3
1645547590000|2022-02-22 16:33:10|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|11
1645547600000|2022-02-22 16:33:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1645547610000|2022-02-22 16:33:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1645547630000|2022-02-22 16:33:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645547640000|2022-02-22 16:34:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645547650000|2022-02-22 16:34:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1645547660000|2022-02-22 16:34:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645547690000|2022-02-22 16:34:50|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|4
1645547700000|2022-02-22 16:35:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645547710000|2022-02-22 16:35:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645547730000|2022-02-22 16:35:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645547740000|2022-02-22 16:35:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645547750000|2022-02-22 16:35:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1645547760000|2022-02-22 16:36:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645547770000|2022-02-22 16:36:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645547780000|2022-02-22 16:36:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645547800000|2022-02-22 16:36:40|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645547820000|2022-02-22 16:37:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645547830000|2022-02-22 16:37:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645547850000|2022-02-22 16:37:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1645547860000|2022-02-22 16:37:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645547870000|2022-02-22 16:37:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645547880000|2022-02-22 16:38:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1645547890000|2022-02-22 16:38:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645547900000|2022-02-22 16:38:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645547910000|2022-02-22 16:38:30|18.34|18.14|18.33|18.13|18.34|18.14|18.32|18.12|6
1645547930000|2022-02-22 16:38:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|9
1645547940000|2022-02-22 16:39:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1645547950000|2022-02-22 16:39:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1645547960000|2022-02-22 16:39:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1645547980000|2022-02-22 16:39:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645548020000|2022-02-22 16:40:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645548030000|2022-02-22 16:40:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645548060000|2022-02-22 16:41:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1645548080000|2022-02-22 16:41:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645548090000|2022-02-22 16:41:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645548110000|2022-02-22 16:41:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645548130000|2022-02-22 16:42:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645548140000|2022-02-22 16:42:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1645548150000|2022-02-22 16:42:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645548180000|2022-02-22 16:43:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645548190000|2022-02-22 16:43:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645548200000|2022-02-22 16:43:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645548220000|2022-02-22 16:43:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645548230000|2022-02-22 16:43:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645548240000|2022-02-22 16:44:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1645548250000|2022-02-22 16:44:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645548260000|2022-02-22 16:44:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1645548270000|2022-02-22 16:44:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645548290000|2022-02-22 16:44:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1645548300000|2022-02-22 16:45:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645548310000|2022-02-22 16:45:10|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1645548320000|2022-02-22 16:45:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1645548330000|2022-02-22 16:45:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645548340000|2022-02-22 16:45:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645548350000|2022-02-22 16:45:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645548360000|2022-02-22 16:46:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645548380000|2022-02-22 16:46:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1645548390000|2022-02-22 16:46:30|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|8
1645548410000|2022-02-22 16:46:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645548440000|2022-02-22 16:47:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645548450000|2022-02-22 16:47:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645548470000|2022-02-22 16:47:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645548480000|2022-02-22 16:48:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645548500000|2022-02-22 16:48:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1645548520000|2022-02-22 16:48:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645548530000|2022-02-22 16:48:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1645548570000|2022-02-22 16:49:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645548600000|2022-02-22 16:50:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645548610000|2022-02-22 16:50:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645548620000|2022-02-22 16:50:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645548630000|2022-02-22 16:50:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645548640000|2022-02-22 16:50:40|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|7
1645548650000|2022-02-22 16:50:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645548660000|2022-02-22 16:51:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1645548670000|2022-02-22 16:51:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645548690000|2022-02-22 16:51:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645548700000|2022-02-22 16:51:40|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|4
1645548710000|2022-02-22 16:51:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645548720000|2022-02-22 16:52:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645548730000|2022-02-22 16:52:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645548740000|2022-02-22 16:52:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645548750000|2022-02-22 16:52:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645548780000|2022-02-22 16:53:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645548790000|2022-02-22 16:53:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|9
1645548800000|2022-02-22 16:53:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|8
1645548820000|2022-02-22 16:53:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645548840000|2022-02-22 16:54:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645548870000|2022-02-22 16:54:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1645548880000|2022-02-22 16:54:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1645548900000|2022-02-22 16:55:00|18.33|18.13|18.32|18.12|18.34|18.14|18.32|18.12|10
1645548910000|2022-02-22 16:55:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645548920000|2022-02-22 16:55:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645548930000|2022-02-22 16:55:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1645548970000|2022-02-22 16:56:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645548980000|2022-02-22 16:56:20|18.33|18.13|18.32|18.12|18.34|18.14|18.32|18.12|4
1645549010000|2022-02-22 16:56:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645549020000|2022-02-22 16:57:00|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|5
1645549030000|2022-02-22 16:57:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1645549050000|2022-02-22 16:57:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645549060000|2022-02-22 16:57:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645549070000|2022-02-22 16:57:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645549080000|2022-02-22 16:58:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645549090000|2022-02-22 16:58:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1645549110000|2022-02-22 16:58:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645549130000|2022-02-22 16:58:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645549140000|2022-02-22 16:59:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1645549160000|2022-02-22 16:59:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645549170000|2022-02-22 16:59:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645549200000|2022-02-22 17:00:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645549250000|2022-02-22 17:00:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645549310000|2022-02-22 17:01:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645549330000|2022-02-22 17:02:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645549340000|2022-02-22 17:02:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645549360000|2022-02-22 17:02:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549370000|2022-02-22 17:02:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645549380000|2022-02-22 17:03:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645549390000|2022-02-22 17:03:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645549400000|2022-02-22 17:03:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645549420000|2022-02-22 17:03:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645549430000|2022-02-22 17:03:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549440000|2022-02-22 17:04:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645549450000|2022-02-22 17:04:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645549490000|2022-02-22 17:04:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1645549500000|2022-02-22 17:05:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645549510000|2022-02-22 17:05:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645549520000|2022-02-22 17:05:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645549530000|2022-02-22 17:05:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645549540000|2022-02-22 17:05:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1645549560000|2022-02-22 17:06:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645549570000|2022-02-22 17:06:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645549580000|2022-02-22 17:06:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1645549590000|2022-02-22 17:06:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1645549600000|2022-02-22 17:06:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549620000|2022-02-22 17:07:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645549630000|2022-02-22 17:07:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645549640000|2022-02-22 17:07:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549650000|2022-02-22 17:07:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645549680000|2022-02-22 17:08:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645549690000|2022-02-22 17:08:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1645549700000|2022-02-22 17:08:20|18.37|18.17|18.39|18.19|18.39|18.19|18.37|18.17|3
1645549720000|2022-02-22 17:08:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549730000|2022-02-22 17:08:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645549740000|2022-02-22 17:09:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645549750000|2022-02-22 17:09:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549760000|2022-02-22 17:09:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645549780000|2022-02-22 17:09:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645549790000|2022-02-22 17:09:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645549810000|2022-02-22 17:10:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645549830000|2022-02-22 17:10:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549840000|2022-02-22 17:10:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645549850000|2022-02-22 17:10:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645549860000|2022-02-22 17:11:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1645549900000|2022-02-22 17:11:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645549920000|2022-02-22 17:12:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645549930000|2022-02-22 17:12:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645549950000|2022-02-22 17:12:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645549960000|2022-02-22 17:12:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645549970000|2022-02-22 17:12:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645549980000|2022-02-22 17:13:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645549990000|2022-02-22 17:13:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645550000000|2022-02-22 17:13:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1645550010000|2022-02-22 17:13:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645550020000|2022-02-22 17:13:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645550030000|2022-02-22 17:13:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645550040000|2022-02-22 17:14:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645550060000|2022-02-22 17:14:20|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|7
1645550070000|2022-02-22 17:14:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1645550080000|2022-02-22 17:14:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645550090000|2022-02-22 17:14:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645550100000|2022-02-22 17:15:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645550110000|2022-02-22 17:15:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645550120000|2022-02-22 17:15:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645550150000|2022-02-22 17:15:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645550160000|2022-02-22 17:16:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645550190000|2022-02-22 17:16:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645550200000|2022-02-22 17:16:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645550210000|2022-02-22 17:16:50|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|4
1645550220000|2022-02-22 17:17:00|18.24|18.04|18.25|18.05|18.25|18.05|18.23|18.03|4
1645550230000|2022-02-22 17:17:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645550240000|2022-02-22 17:17:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645550250000|2022-02-22 17:17:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645550260000|2022-02-22 17:17:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645550270000|2022-02-22 17:17:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645550280000|2022-02-22 17:18:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645550290000|2022-02-22 17:18:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1645550300000|2022-02-22 17:18:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645550310000|2022-02-22 17:18:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645550320000|2022-02-22 17:18:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645550340000|2022-02-22 17:19:00|18.24|18.04|18.25|18.05|18.25|18.05|18.23|18.03|4
1645550350000|2022-02-22 17:19:10|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1645550370000|2022-02-22 17:19:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1645550380000|2022-02-22 17:19:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645550390000|2022-02-22 17:19:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645550400000|2022-02-22 17:20:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645550410000|2022-02-22 17:20:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645550450000|2022-02-22 17:20:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1645550460000|2022-02-22 17:21:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|7
1645550470000|2022-02-22 17:21:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645550480000|2022-02-22 17:21:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645550490000|2022-02-22 17:21:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645550500000|2022-02-22 17:21:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1645550510000|2022-02-22 17:21:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645550520000|2022-02-22 17:22:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645550530000|2022-02-22 17:22:10|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645550540000|2022-02-22 17:22:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645550550000|2022-02-22 17:22:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645550560000|2022-02-22 17:22:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645550600000|2022-02-22 17:23:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645550630000|2022-02-22 17:23:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645550640000|2022-02-22 17:24:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1645550650000|2022-02-22 17:24:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645550670000|2022-02-22 17:24:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645550700000|2022-02-22 17:25:00|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645550710000|2022-02-22 17:25:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1645550720000|2022-02-22 17:25:20|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|5
1645550730000|2022-02-22 17:25:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645550740000|2022-02-22 17:25:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645550750000|2022-02-22 17:25:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645550760000|2022-02-22 17:26:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645550770000|2022-02-22 17:26:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1645550780000|2022-02-22 17:26:20|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1645550790000|2022-02-22 17:26:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1645550800000|2022-02-22 17:26:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645550860000|2022-02-22 17:27:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645550870000|2022-02-22 17:27:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1645550880000|2022-02-22 17:28:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1645550910000|2022-02-22 17:28:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1645550920000|2022-02-22 17:28:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1645550930000|2022-02-22 17:28:50|18.29|18.09|18.27|18.07|18.29|18.09|18.27|18.07|3
1645550940000|2022-02-22 17:29:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1645550960000|2022-02-22 17:29:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645550990000|2022-02-22 17:29:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645551000000|2022-02-22 17:30:00|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|3
1645551010000|2022-02-22 17:30:10|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|8
1645551030000|2022-02-22 17:30:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645551040000|2022-02-22 17:30:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645551050000|2022-02-22 17:30:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645551060000|2022-02-22 17:31:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645551070000|2022-02-22 17:31:10|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|4
1645551080000|2022-02-22 17:31:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1645551100000|2022-02-22 17:31:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645551110000|2022-02-22 17:31:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645551120000|2022-02-22 17:32:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645551130000|2022-02-22 17:32:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645551140000|2022-02-22 17:32:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645551180000|2022-02-22 17:33:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645551190000|2022-02-22 17:33:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645551200000|2022-02-22 17:33:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645551220000|2022-02-22 17:33:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645551240000|2022-02-22 17:34:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1645551250000|2022-02-22 17:34:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645551260000|2022-02-22 17:34:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645551270000|2022-02-22 17:34:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1645551290000|2022-02-22 17:34:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645551300000|2022-02-22 17:35:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645551310000|2022-02-22 17:35:10|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|4
1645551320000|2022-02-22 17:35:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645551330000|2022-02-22 17:35:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1645551340000|2022-02-22 17:35:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645551350000|2022-02-22 17:35:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645551360000|2022-02-22 17:36:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1645551380000|2022-02-22 17:36:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645551390000|2022-02-22 17:36:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645551400000|2022-02-22 17:36:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645551410000|2022-02-22 17:36:50|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|6
1645551420000|2022-02-22 17:37:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645551430000|2022-02-22 17:37:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1645551440000|2022-02-22 17:37:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645551460000|2022-02-22 17:37:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645551500000|2022-02-22 17:38:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645551510000|2022-02-22 17:38:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645551520000|2022-02-22 17:38:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645551530000|2022-02-22 17:38:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645551570000|2022-02-22 17:39:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645551600000|2022-02-22 17:40:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1645551610000|2022-02-22 17:40:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645551620000|2022-02-22 17:40:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645551670000|2022-02-22 17:41:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645551680000|2022-02-22 17:41:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645551690000|2022-02-22 17:41:30|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|3
1645551720000|2022-02-22 17:42:00|18.34|18.14|18.34|18.14|18.35|18.15|18.33|18.13|7
1645551730000|2022-02-22 17:42:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1645551740000|2022-02-22 17:42:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1645551750000|2022-02-22 17:42:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645551770000|2022-02-22 17:42:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1645551780000|2022-02-22 17:43:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645551820000|2022-02-22 17:43:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645551860000|2022-02-22 17:44:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645551870000|2022-02-22 17:44:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645551910000|2022-02-22 17:45:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645551920000|2022-02-22 17:45:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645551930000|2022-02-22 17:45:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645551960000|2022-02-22 17:46:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645551980000|2022-02-22 17:46:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645552020000|2022-02-22 17:47:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645552030000|2022-02-22 17:47:10|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1645552050000|2022-02-22 17:47:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552060000|2022-02-22 17:47:40|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|3
1645552070000|2022-02-22 17:47:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552080000|2022-02-22 17:48:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645552090000|2022-02-22 17:48:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1645552120000|2022-02-22 17:48:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645552130000|2022-02-22 17:48:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552150000|2022-02-22 17:49:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645552160000|2022-02-22 17:49:20|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|6
1645552180000|2022-02-22 17:49:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645552190000|2022-02-22 17:49:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1645552200000|2022-02-22 17:50:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552210000|2022-02-22 17:50:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645552220000|2022-02-22 17:50:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552230000|2022-02-22 17:50:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645552240000|2022-02-22 17:50:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645552250000|2022-02-22 17:50:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645552260000|2022-02-22 17:51:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645552270000|2022-02-22 17:51:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645552280000|2022-02-22 17:51:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645552300000|2022-02-22 17:51:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1645552310000|2022-02-22 17:51:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645552320000|2022-02-22 17:52:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645552330000|2022-02-22 17:52:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1645552340000|2022-02-22 17:52:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645552350000|2022-02-22 17:52:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645552360000|2022-02-22 17:52:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645552370000|2022-02-22 17:52:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645552380000|2022-02-22 17:53:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645552420000|2022-02-22 17:53:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645552430000|2022-02-22 17:53:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|13
1645552440000|2022-02-22 17:54:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1645552450000|2022-02-22 17:54:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1645552470000|2022-02-22 17:54:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645552480000|2022-02-22 17:54:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1645552490000|2022-02-22 17:54:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645552500000|2022-02-22 17:55:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645552510000|2022-02-22 17:55:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645552520000|2022-02-22 17:55:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645552530000|2022-02-22 17:55:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645552540000|2022-02-22 17:55:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645552580000|2022-02-22 17:56:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645552600000|2022-02-22 17:56:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|7
1645552610000|2022-02-22 17:56:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645552620000|2022-02-22 17:57:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1645552630000|2022-02-22 17:57:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645552650000|2022-02-22 17:57:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1645552660000|2022-02-22 17:57:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645552680000|2022-02-22 17:58:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645552700000|2022-02-22 17:58:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1645552710000|2022-02-22 17:58:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1645552720000|2022-02-22 17:58:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645552740000|2022-02-22 17:59:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1645552760000|2022-02-22 17:59:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1645552770000|2022-02-22 17:59:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645552790000|2022-02-22 17:59:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645552820000|2022-02-22 18:00:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645552840000|2022-02-22 18:00:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645552860000|2022-02-22 18:01:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1645552880000|2022-02-22 18:01:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645552890000|2022-02-22 18:01:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645552920000|2022-02-22 18:02:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645552930000|2022-02-22 18:02:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1645552940000|2022-02-22 18:02:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1645552960000|2022-02-22 18:02:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1645552970000|2022-02-22 18:02:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1645552980000|2022-02-22 18:03:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1645552990000|2022-02-22 18:03:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645553000000|2022-02-22 18:03:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1645553010000|2022-02-22 18:03:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645553020000|2022-02-22 18:03:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645553040000|2022-02-22 18:04:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1645553050000|2022-02-22 18:04:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645553060000|2022-02-22 18:04:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645553070000|2022-02-22 18:04:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645553080000|2022-02-22 18:04:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1645553090000|2022-02-22 18:04:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645553100000|2022-02-22 18:05:00|18.21|18.01|18.22|18.02|18.22|18.02|18.2|18|6
1645553110000|2022-02-22 18:05:10|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645553140000|2022-02-22 18:05:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1645553150000|2022-02-22 18:05:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|6
1645553160000|2022-02-22 18:06:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645553180000|2022-02-22 18:06:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1645553190000|2022-02-22 18:06:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1645553200000|2022-02-22 18:06:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645553210000|2022-02-22 18:06:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1645553220000|2022-02-22 18:07:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645553230000|2022-02-22 18:07:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645553240000|2022-02-22 18:07:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|7
1645553250000|2022-02-22 18:07:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1645553260000|2022-02-22 18:07:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645553290000|2022-02-22 18:08:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1645553310000|2022-02-22 18:08:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645553320000|2022-02-22 18:08:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1645553330000|2022-02-22 18:08:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1645553340000|2022-02-22 18:09:00|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1645553350000|2022-02-22 18:09:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645553360000|2022-02-22 18:09:20|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1645553370000|2022-02-22 18:09:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645553390000|2022-02-22 18:09:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1645553400000|2022-02-22 18:10:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1645553410000|2022-02-22 18:10:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1645553420000|2022-02-22 18:10:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1645553430000|2022-02-22 18:10:30|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1645553440000|2022-02-22 18:10:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1645553460000|2022-02-22 18:11:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645553470000|2022-02-22 18:11:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645553480000|2022-02-22 18:11:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645553490000|2022-02-22 18:11:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645553500000|2022-02-22 18:11:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645553510000|2022-02-22 18:11:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1645553520000|2022-02-22 18:12:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645553530000|2022-02-22 18:12:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|7
1645553550000|2022-02-22 18:12:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1645553560000|2022-02-22 18:12:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645553570000|2022-02-22 18:12:50|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|6
1645553580000|2022-02-22 18:13:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1645553600000|2022-02-22 18:13:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645553610000|2022-02-22 18:13:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645553620000|2022-02-22 18:13:40|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1645553630000|2022-02-22 18:13:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645553640000|2022-02-22 18:14:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645553650000|2022-02-22 18:14:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1645553670000|2022-02-22 18:14:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645553680000|2022-02-22 18:14:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1645553690000|2022-02-22 18:14:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645553700000|2022-02-22 18:15:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645553710000|2022-02-22 18:15:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1645553730000|2022-02-22 18:15:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645553740000|2022-02-22 18:15:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1645553750000|2022-02-22 18:15:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1645553760000|2022-02-22 18:16:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1645553770000|2022-02-22 18:16:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645553780000|2022-02-22 18:16:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|10
1645553800000|2022-02-22 18:16:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|6
1645553810000|2022-02-22 18:16:50|18.2|18|18.17|17.97|18.2|18|18.17|17.97|4
1645553820000|2022-02-22 18:17:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|6
1645553830000|2022-02-22 18:17:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645553840000|2022-02-22 18:17:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1645553850000|2022-02-22 18:17:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645553860000|2022-02-22 18:17:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1645553870000|2022-02-22 18:17:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1645553880000|2022-02-22 18:18:00|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1645553890000|2022-02-22 18:18:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645553910000|2022-02-22 18:18:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1645553940000|2022-02-22 18:19:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645553950000|2022-02-22 18:19:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645553960000|2022-02-22 18:19:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|10
1645553970000|2022-02-22 18:19:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1645553980000|2022-02-22 18:19:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645554000000|2022-02-22 18:20:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1645554010000|2022-02-22 18:20:10|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1645554040000|2022-02-22 18:20:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645554050000|2022-02-22 18:20:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645554060000|2022-02-22 18:21:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645554070000|2022-02-22 18:21:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645554120000|2022-02-22 18:22:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|6
1645554140000|2022-02-22 18:22:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645554210000|2022-02-22 18:23:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645554220000|2022-02-22 18:23:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1645554270000|2022-02-22 18:24:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645554280000|2022-02-22 18:24:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645554290000|2022-02-22 18:24:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645554320000|2022-02-22 18:25:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645554330000|2022-02-22 18:25:30|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645554340000|2022-02-22 18:25:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645554360000|2022-02-22 18:26:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1645554370000|2022-02-22 18:26:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645554380000|2022-02-22 18:26:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645554420000|2022-02-22 18:27:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1645554440000|2022-02-22 18:27:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645554450000|2022-02-22 18:27:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645554460000|2022-02-22 18:27:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1645554470000|2022-02-22 18:27:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645554480000|2022-02-22 18:28:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1645554500000|2022-02-22 18:28:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645554510000|2022-02-22 18:28:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1645554520000|2022-02-22 18:28:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645554530000|2022-02-22 18:28:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645554540000|2022-02-22 18:29:00|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|9
1645554550000|2022-02-22 18:29:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1645554560000|2022-02-22 18:29:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1645554570000|2022-02-22 18:29:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1645554590000|2022-02-22 18:29:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645554600000|2022-02-22 18:30:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1645554610000|2022-02-22 18:30:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645554620000|2022-02-22 18:30:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1645554640000|2022-02-22 18:30:40|18.18|17.98|18.2|18|18.2|18|18.18|17.98|7
1645554650000|2022-02-22 18:30:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1645554660000|2022-02-22 18:31:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645554670000|2022-02-22 18:31:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1645554680000|2022-02-22 18:31:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645554690000|2022-02-22 18:31:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1645554700000|2022-02-22 18:31:40|18.22|18.02|18.2|18|18.22|18.02|18.2|18|5
1645554710000|2022-02-22 18:31:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1645554720000|2022-02-22 18:32:00|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|5
1645554730000|2022-02-22 18:32:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1645554740000|2022-02-22 18:32:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645554750000|2022-02-22 18:32:30|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|3
1645554760000|2022-02-22 18:32:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1645554770000|2022-02-22 18:32:50|18.2|18|18.22|18.02|18.22|18.02|18.2|18|7
1645554780000|2022-02-22 18:33:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645554790000|2022-02-22 18:33:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1645554800000|2022-02-22 18:33:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645554820000|2022-02-22 18:33:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645554840000|2022-02-22 18:34:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645554850000|2022-02-22 18:34:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645554870000|2022-02-22 18:34:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645554880000|2022-02-22 18:34:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1645554890000|2022-02-22 18:34:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645554900000|2022-02-22 18:35:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645554940000|2022-02-22 18:35:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1645554960000|2022-02-22 18:36:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645554980000|2022-02-22 18:36:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645555010000|2022-02-22 18:36:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645555030000|2022-02-22 18:37:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645555050000|2022-02-22 18:37:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645555060000|2022-02-22 18:37:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1645555090000|2022-02-22 18:38:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645555100000|2022-02-22 18:38:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1645555110000|2022-02-22 18:38:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645555140000|2022-02-22 18:39:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1645555150000|2022-02-22 18:39:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1645555160000|2022-02-22 18:39:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1645555180000|2022-02-22 18:39:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1645555200000|2022-02-22 18:40:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645555210000|2022-02-22 18:40:10|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|5
1645555220000|2022-02-22 18:40:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645555230000|2022-02-22 18:40:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1645555240000|2022-02-22 18:40:40|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|5
1645555250000|2022-02-22 18:40:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555260000|2022-02-22 18:41:00|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|4
1645555270000|2022-02-22 18:41:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1645555280000|2022-02-22 18:41:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555290000|2022-02-22 18:41:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645555300000|2022-02-22 18:41:40|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|3
1645555320000|2022-02-22 18:42:00|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|4
1645555330000|2022-02-22 18:42:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1645555350000|2022-02-22 18:42:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|9
1645555360000|2022-02-22 18:42:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645555370000|2022-02-22 18:42:50|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|4
1645555390000|2022-02-22 18:43:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645555400000|2022-02-22 18:43:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1645555410000|2022-02-22 18:43:30|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|8
1645555430000|2022-02-22 18:43:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645555440000|2022-02-22 18:44:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|6
1645555450000|2022-02-22 18:44:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645555460000|2022-02-22 18:44:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|6
1645555480000|2022-02-22 18:44:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1645555500000|2022-02-22 18:45:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555520000|2022-02-22 18:45:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645555530000|2022-02-22 18:45:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1645555540000|2022-02-22 18:45:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1645555550000|2022-02-22 18:45:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555560000|2022-02-22 18:46:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1645555580000|2022-02-22 18:46:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1645555610000|2022-02-22 18:46:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645555630000|2022-02-22 18:47:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645555640000|2022-02-22 18:47:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645555660000|2022-02-22 18:47:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645555680000|2022-02-22 18:48:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645555690000|2022-02-22 18:48:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645555700000|2022-02-22 18:48:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1645555760000|2022-02-22 18:49:20|18.3|18.1|18.31|18.11|18.32|18.12|18.3|18.1|4
1645555770000|2022-02-22 18:49:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645555780000|2022-02-22 18:49:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645555790000|2022-02-22 18:49:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645555800000|2022-02-22 18:50:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1645555810000|2022-02-22 18:50:10|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|6
1645555820000|2022-02-22 18:50:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645555830000|2022-02-22 18:50:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1645555840000|2022-02-22 18:50:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645555860000|2022-02-22 18:51:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645555870000|2022-02-22 18:51:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645555880000|2022-02-22 18:51:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1645555890000|2022-02-22 18:51:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1645555900000|2022-02-22 18:51:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1645555930000|2022-02-22 18:52:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555940000|2022-02-22 18:52:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645555950000|2022-02-22 18:52:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645555960000|2022-02-22 18:52:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1645555980000|2022-02-22 18:53:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645555990000|2022-02-22 18:53:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645556030000|2022-02-22 18:53:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645556040000|2022-02-22 18:54:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1645556060000|2022-02-22 18:54:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1645556070000|2022-02-22 18:54:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645556080000|2022-02-22 18:54:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645556090000|2022-02-22 18:54:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645556100000|2022-02-22 18:55:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645556110000|2022-02-22 18:55:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645556130000|2022-02-22 18:55:30|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|9
1645556140000|2022-02-22 18:55:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645556150000|2022-02-22 18:55:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645556160000|2022-02-22 18:56:00|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|7
1645556170000|2022-02-22 18:56:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645556190000|2022-02-22 18:56:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645556220000|2022-02-22 18:57:00|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1645556230000|2022-02-22 18:57:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645556240000|2022-02-22 18:57:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645556270000|2022-02-22 18:57:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1645556280000|2022-02-22 18:58:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645556310000|2022-02-22 18:58:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1645556320000|2022-02-22 18:58:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1645556330000|2022-02-22 18:58:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1645556370000|2022-02-22 18:59:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645556380000|2022-02-22 18:59:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|8
1645556390000|2022-02-22 18:59:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645556400000|2022-02-22 19:00:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1645556410000|2022-02-22 19:00:10|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|7
1645556420000|2022-02-22 19:00:20|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|5
1645556430000|2022-02-22 19:00:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645556440000|2022-02-22 19:00:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1645556450000|2022-02-22 19:00:50|18.24|18.04|18.26|18.06|18.26|18.06|18.24|18.04|3
1645556460000|2022-02-22 19:01:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645556470000|2022-02-22 19:01:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645556480000|2022-02-22 19:01:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1645556500000|2022-02-22 19:01:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645556510000|2022-02-22 19:01:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556520000|2022-02-22 19:02:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645556530000|2022-02-22 19:02:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556560000|2022-02-22 19:02:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645556590000|2022-02-22 19:03:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556600000|2022-02-22 19:03:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645556610000|2022-02-22 19:03:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645556640000|2022-02-22 19:04:00|18.26|18.06|18.25|18.05|18.26|18.06|18.24|18.04|6
1645556650000|2022-02-22 19:04:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645556660000|2022-02-22 19:04:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1645556670000|2022-02-22 19:04:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645556680000|2022-02-22 19:04:40|18.26|18.06|18.24|18.04|18.26|18.06|18.24|18.04|3
1645556690000|2022-02-22 19:04:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1645556700000|2022-02-22 19:05:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556750000|2022-02-22 19:05:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1645556760000|2022-02-22 19:06:00|18.25|18.05|18.25|18.05|18.25|18.05|18.23|18.03|7
1645556770000|2022-02-22 19:06:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645556790000|2022-02-22 19:06:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645556800000|2022-02-22 19:06:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645556820000|2022-02-22 19:07:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556830000|2022-02-22 19:07:10|18.25|18.05|18.24|18.04|18.26|18.06|18.24|18.04|6
1645556860000|2022-02-22 19:07:40|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1645556870000|2022-02-22 19:07:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|11
1645556880000|2022-02-22 19:08:00|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|3
1645556900000|2022-02-22 19:08:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1645556910000|2022-02-22 19:08:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645556930000|2022-02-22 19:08:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645556950000|2022-02-22 19:09:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1645556960000|2022-02-22 19:09:20|18.26|18.06|18.27|18.07|18.27|18.07|18.25|18.05|4
1645556990000|2022-02-22 19:09:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645557000000|2022-02-22 19:10:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645557010000|2022-02-22 19:10:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645557040000|2022-02-22 19:10:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645557050000|2022-02-22 19:10:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645557060000|2022-02-22 19:11:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1645557080000|2022-02-22 19:11:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645557090000|2022-02-22 19:11:30|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1645557120000|2022-02-22 19:12:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1645557130000|2022-02-22 19:12:10|18.29|18.09|18.3|18.1|18.3|18.1|18.28|18.08|6
1645557140000|2022-02-22 19:12:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645557150000|2022-02-22 19:12:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645557160000|2022-02-22 19:12:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1645557170000|2022-02-22 19:12:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|7
1645557180000|2022-02-22 19:13:00|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|3
1645557190000|2022-02-22 19:13:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645557200000|2022-02-22 19:13:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1645557210000|2022-02-22 19:13:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1645557220000|2022-02-22 19:13:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1645557230000|2022-02-22 19:13:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645557240000|2022-02-22 19:14:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645557250000|2022-02-22 19:14:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645557260000|2022-02-22 19:14:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1645557270000|2022-02-22 19:14:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645557280000|2022-02-22 19:14:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|10
1645557290000|2022-02-22 19:14:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645557300000|2022-02-22 19:15:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1645557320000|2022-02-22 19:15:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645557330000|2022-02-22 19:15:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645557340000|2022-02-22 19:15:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645557350000|2022-02-22 19:15:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1645557360000|2022-02-22 19:16:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645557420000|2022-02-22 19:17:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1645557430000|2022-02-22 19:17:10|18.37|18.17|18.39|18.19|18.39|18.19|18.37|18.17|3
1645557490000|2022-02-22 19:18:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645557500000|2022-02-22 19:18:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1645557510000|2022-02-22 19:18:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645557550000|2022-02-22 19:19:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645557560000|2022-02-22 19:19:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645557570000|2022-02-22 19:19:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645557580000|2022-02-22 19:19:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645557590000|2022-02-22 19:19:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1645557600000|2022-02-22 19:20:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645557610000|2022-02-22 19:20:10|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|7
1645557620000|2022-02-22 19:20:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645557630000|2022-02-22 19:20:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645557650000|2022-02-22 19:20:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645557660000|2022-02-22 19:21:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1645557670000|2022-02-22 19:21:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1645557680000|2022-02-22 19:21:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1645557690000|2022-02-22 19:21:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645557720000|2022-02-22 19:22:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645557730000|2022-02-22 19:22:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645557740000|2022-02-22 19:22:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645557760000|2022-02-22 19:22:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645557770000|2022-02-22 19:22:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645557780000|2022-02-22 19:23:00|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|6
1645557790000|2022-02-22 19:23:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645557810000|2022-02-22 19:23:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645557820000|2022-02-22 19:23:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645557830000|2022-02-22 19:23:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645557840000|2022-02-22 19:24:00|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|4
1645557850000|2022-02-22 19:24:10|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|10
1645557860000|2022-02-22 19:24:20|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|5
1645557870000|2022-02-22 19:24:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1645557880000|2022-02-22 19:24:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1645557900000|2022-02-22 19:25:00|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|7
1645557910000|2022-02-22 19:25:10|18.35|18.15|18.39|18.19|18.39|18.19|18.35|18.15|7
1645557920000|2022-02-22 19:25:20|18.4|18.2|18.41|18.21|18.42|18.22|18.39|18.19|8
1645557930000|2022-02-22 19:25:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1645557940000|2022-02-22 19:25:40|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|7
1645557950000|2022-02-22 19:25:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1645557960000|2022-02-22 19:26:00|18.37|18.17|18.37|18.17|18.39|18.19|18.37|18.17|11
1645557970000|2022-02-22 19:26:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1645557980000|2022-02-22 19:26:20|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|8
1645557990000|2022-02-22 19:26:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645558000000|2022-02-22 19:26:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1645558010000|2022-02-22 19:26:50|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|8
1645558020000|2022-02-22 19:27:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645558030000|2022-02-22 19:27:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645558040000|2022-02-22 19:27:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645558050000|2022-02-22 19:27:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1645558060000|2022-02-22 19:27:40|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|7
1645558070000|2022-02-22 19:27:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|8
1645558080000|2022-02-22 19:28:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645558090000|2022-02-22 19:28:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1645558100000|2022-02-22 19:28:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1645558110000|2022-02-22 19:28:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1645558120000|2022-02-22 19:28:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645558130000|2022-02-22 19:28:50|18.39|18.19|18.4|18.2|18.41|18.21|18.39|18.19|8
1645558140000|2022-02-22 19:29:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645558150000|2022-02-22 19:29:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645558160000|2022-02-22 19:29:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1645558170000|2022-02-22 19:29:30|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|9
1645558180000|2022-02-22 19:29:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645558190000|2022-02-22 19:29:50|18.36|18.16|18.39|18.19|18.39|18.19|18.36|18.16|4
1645558200000|2022-02-22 19:30:00|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|15
1645558210000|2022-02-22 19:30:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1645558220000|2022-02-22 19:30:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645558230000|2022-02-22 19:30:30|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|4
1645558240000|2022-02-22 19:30:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645558250000|2022-02-22 19:30:50|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|5
1645558260000|2022-02-22 19:31:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645558270000|2022-02-22 19:31:10|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|6
1645558280000|2022-02-22 19:31:20|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|6
1645558290000|2022-02-22 19:31:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1645558300000|2022-02-22 19:31:40|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|7
1645558310000|2022-02-22 19:31:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645558320000|2022-02-22 19:32:00|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|4
1645558330000|2022-02-22 19:32:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1645558340000|2022-02-22 19:32:20|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|6
1645558350000|2022-02-22 19:32:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1645558360000|2022-02-22 19:32:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645558390000|2022-02-22 19:33:10|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|6
1645558400000|2022-02-22 19:33:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645558410000|2022-02-22 19:33:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645558440000|2022-02-22 19:34:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645558450000|2022-02-22 19:34:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1645558460000|2022-02-22 19:34:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1645558470000|2022-02-22 19:34:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1645558480000|2022-02-22 19:34:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645558510000|2022-02-22 19:35:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645558530000|2022-02-22 19:35:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1645558540000|2022-02-22 19:35:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645558550000|2022-02-22 19:35:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1645558560000|2022-02-22 19:36:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645558590000|2022-02-22 19:36:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645558600000|2022-02-22 19:36:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645558620000|2022-02-22 19:37:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645558630000|2022-02-22 19:37:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645558640000|2022-02-22 19:37:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645558650000|2022-02-22 19:37:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645558660000|2022-02-22 19:37:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645558670000|2022-02-22 19:37:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645558680000|2022-02-22 19:38:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1645558700000|2022-02-22 19:38:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645558710000|2022-02-22 19:38:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645558720000|2022-02-22 19:38:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645558730000|2022-02-22 19:38:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1645558750000|2022-02-22 19:39:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645558760000|2022-02-22 19:39:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645558770000|2022-02-22 19:39:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1645558790000|2022-02-22 19:39:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645558810000|2022-02-22 19:40:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1645558820000|2022-02-22 19:40:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645558830000|2022-02-22 19:40:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645558860000|2022-02-22 19:41:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645558870000|2022-02-22 19:41:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645558900000|2022-02-22 19:41:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645558920000|2022-02-22 19:42:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645558950000|2022-02-22 19:42:30|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1645558980000|2022-02-22 19:43:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1645558990000|2022-02-22 19:43:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645559000000|2022-02-22 19:43:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645559010000|2022-02-22 19:43:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645559020000|2022-02-22 19:43:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645559030000|2022-02-22 19:43:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645559040000|2022-02-22 19:44:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1645559050000|2022-02-22 19:44:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645559060000|2022-02-22 19:44:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645559070000|2022-02-22 19:44:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1645559100000|2022-02-22 19:45:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645559110000|2022-02-22 19:45:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1645559130000|2022-02-22 19:45:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645559190000|2022-02-22 19:46:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645559200000|2022-02-22 19:46:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645559210000|2022-02-22 19:46:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1645559220000|2022-02-22 19:47:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645559230000|2022-02-22 19:47:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645559240000|2022-02-22 19:47:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645559250000|2022-02-22 19:47:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645559280000|2022-02-22 19:48:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|4
1645559290000|2022-02-22 19:48:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645559300000|2022-02-22 19:48:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1645559310000|2022-02-22 19:48:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|10
1645559320000|2022-02-22 19:48:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645559330000|2022-02-22 19:48:50|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|6
1645559340000|2022-02-22 19:49:00|18.41|18.21|18.44|18.24|18.44|18.24|18.41|18.21|6
1645559350000|2022-02-22 19:49:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645559360000|2022-02-22 19:49:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1645559370000|2022-02-22 19:49:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645559380000|2022-02-22 19:49:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1645559390000|2022-02-22 19:49:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645559400000|2022-02-22 19:50:00|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|4
1645559410000|2022-02-22 19:50:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645559420000|2022-02-22 19:50:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645559460000|2022-02-22 19:51:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645559470000|2022-02-22 19:51:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645559480000|2022-02-22 19:51:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645559490000|2022-02-22 19:51:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645559500000|2022-02-22 19:51:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645559510000|2022-02-22 19:51:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645559520000|2022-02-22 19:52:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645559540000|2022-02-22 19:52:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|9
1645559570000|2022-02-22 19:52:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645559580000|2022-02-22 19:53:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1645559590000|2022-02-22 19:53:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645559600000|2022-02-22 19:53:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645559610000|2022-02-22 19:53:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645559620000|2022-02-22 19:53:40|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|3
1645559630000|2022-02-22 19:53:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645559640000|2022-02-22 19:54:00|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|8
1645559650000|2022-02-22 19:54:10|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|6
1645559660000|2022-02-22 19:54:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645559670000|2022-02-22 19:54:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645559680000|2022-02-22 19:54:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1645559690000|2022-02-22 19:54:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645559700000|2022-02-22 19:55:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645559710000|2022-02-22 19:55:10|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|3
1645559720000|2022-02-22 19:55:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645559730000|2022-02-22 19:55:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645559740000|2022-02-22 19:55:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645559750000|2022-02-22 19:55:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645559760000|2022-02-22 19:56:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645559780000|2022-02-22 19:56:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645559800000|2022-02-22 19:56:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645559820000|2022-02-22 19:57:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645559830000|2022-02-22 19:57:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645559840000|2022-02-22 19:57:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645559850000|2022-02-22 19:57:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645559860000|2022-02-22 19:57:40|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|6
1645559870000|2022-02-22 19:57:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1645559880000|2022-02-22 19:58:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645559890000|2022-02-22 19:58:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1645559900000|2022-02-22 19:58:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645559910000|2022-02-22 19:58:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1645559920000|2022-02-22 19:58:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1645559930000|2022-02-22 19:58:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645559940000|2022-02-22 19:59:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645559950000|2022-02-22 19:59:10|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|5
1645559960000|2022-02-22 19:59:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645559970000|2022-02-22 19:59:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645559990000|2022-02-22 19:59:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1645560000000|2022-02-22 20:00:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645560010000|2022-02-22 20:00:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645560040000|2022-02-22 20:00:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645560050000|2022-02-22 20:00:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645560060000|2022-02-22 20:01:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645560070000|2022-02-22 20:01:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645560080000|2022-02-22 20:01:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645560090000|2022-02-22 20:01:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645560100000|2022-02-22 20:01:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645560110000|2022-02-22 20:01:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645560120000|2022-02-22 20:02:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645560130000|2022-02-22 20:02:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645560150000|2022-02-22 20:02:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645560160000|2022-02-22 20:02:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645560170000|2022-02-22 20:02:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645560180000|2022-02-22 20:03:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645560190000|2022-02-22 20:03:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645560200000|2022-02-22 20:03:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645560210000|2022-02-22 20:03:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645560220000|2022-02-22 20:03:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1645560240000|2022-02-22 20:04:00|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|5
1645560250000|2022-02-22 20:04:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1645560260000|2022-02-22 20:04:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645560280000|2022-02-22 20:04:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645560300000|2022-02-22 20:05:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645560320000|2022-02-22 20:05:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645560330000|2022-02-22 20:05:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645560340000|2022-02-22 20:05:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645560360000|2022-02-22 20:06:00|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|5
1645560370000|2022-02-22 20:06:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645560380000|2022-02-22 20:06:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645560390000|2022-02-22 20:06:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645560410000|2022-02-22 20:06:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645560420000|2022-02-22 20:07:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645560440000|2022-02-22 20:07:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645560450000|2022-02-22 20:07:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1645560460000|2022-02-22 20:07:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645560470000|2022-02-22 20:07:50|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|7
1645560480000|2022-02-22 20:08:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645560490000|2022-02-22 20:08:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645560500000|2022-02-22 20:08:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645560510000|2022-02-22 20:08:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645560520000|2022-02-22 20:08:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1645560530000|2022-02-22 20:08:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645560540000|2022-02-22 20:09:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645560550000|2022-02-22 20:09:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645560560000|2022-02-22 20:09:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645560600000|2022-02-22 20:10:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645560610000|2022-02-22 20:10:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645560630000|2022-02-22 20:10:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645560650000|2022-02-22 20:10:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645560660000|2022-02-22 20:11:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645560670000|2022-02-22 20:11:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645560700000|2022-02-22 20:11:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645560720000|2022-02-22 20:12:00|18.54|18.34|18.52|18.32|18.55|18.35|18.52|18.32|5
1645560730000|2022-02-22 20:12:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645560740000|2022-02-22 20:12:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645560750000|2022-02-22 20:12:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645560760000|2022-02-22 20:12:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645560770000|2022-02-22 20:12:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645560790000|2022-02-22 20:13:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645560800000|2022-02-22 20:13:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645560830000|2022-02-22 20:13:50|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|4
1645560840000|2022-02-22 20:14:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645560850000|2022-02-22 20:14:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645560860000|2022-02-22 20:14:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645560870000|2022-02-22 20:14:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645560900000|2022-02-22 20:15:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645560910000|2022-02-22 20:15:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|9
1645560920000|2022-02-22 20:15:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645560940000|2022-02-22 20:15:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645560960000|2022-02-22 20:16:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645560970000|2022-02-22 20:16:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645560980000|2022-02-22 20:16:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645560990000|2022-02-22 20:16:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645561000000|2022-02-22 20:16:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645561010000|2022-02-22 20:16:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645561020000|2022-02-22 20:17:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645561030000|2022-02-22 20:17:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645561040000|2022-02-22 20:17:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645561060000|2022-02-22 20:17:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645561070000|2022-02-22 20:17:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645561080000|2022-02-22 20:18:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645561100000|2022-02-22 20:18:20|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1645561110000|2022-02-22 20:18:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645561120000|2022-02-22 20:18:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645561130000|2022-02-22 20:18:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645561140000|2022-02-22 20:19:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645561150000|2022-02-22 20:19:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1645561160000|2022-02-22 20:19:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645561170000|2022-02-22 20:19:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645561180000|2022-02-22 20:19:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645561190000|2022-02-22 20:19:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1645561200000|2022-02-22 20:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1645561210000|2022-02-22 20:20:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645561220000|2022-02-22 20:20:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645561230000|2022-02-22 20:20:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645561240000|2022-02-22 20:20:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645561270000|2022-02-22 20:21:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645561280000|2022-02-22 20:21:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645561290000|2022-02-22 20:21:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645561300000|2022-02-22 20:21:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645561320000|2022-02-22 20:22:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645561330000|2022-02-22 20:22:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645561350000|2022-02-22 20:22:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645561360000|2022-02-22 20:22:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1645561370000|2022-02-22 20:22:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645561380000|2022-02-22 20:23:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1645561390000|2022-02-22 20:23:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645561400000|2022-02-22 20:23:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645561420000|2022-02-22 20:23:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645561440000|2022-02-22 20:24:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1645561450000|2022-02-22 20:24:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645561500000|2022-02-22 20:25:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645561510000|2022-02-22 20:25:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645561520000|2022-02-22 20:25:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1645561530000|2022-02-22 20:25:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645561540000|2022-02-22 20:25:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645561550000|2022-02-22 20:25:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645561560000|2022-02-22 20:26:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645561580000|2022-02-22 20:26:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645561610000|2022-02-22 20:26:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645561620000|2022-02-22 20:27:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645561630000|2022-02-22 20:27:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645561640000|2022-02-22 20:27:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|9
1645561650000|2022-02-22 20:27:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645561660000|2022-02-22 20:27:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645561670000|2022-02-22 20:27:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645561680000|2022-02-22 20:28:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645561690000|2022-02-22 20:28:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1645561700000|2022-02-22 20:28:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1645561710000|2022-02-22 20:28:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645561720000|2022-02-22 20:28:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645561730000|2022-02-22 20:28:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645561740000|2022-02-22 20:29:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1645561760000|2022-02-22 20:29:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645561770000|2022-02-22 20:29:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645561780000|2022-02-22 20:29:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645561790000|2022-02-22 20:29:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645561800000|2022-02-22 20:30:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645561810000|2022-02-22 20:30:10|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|5
1645561830000|2022-02-22 20:30:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|10
1645561840000|2022-02-22 20:30:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1645561850000|2022-02-22 20:30:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645561870000|2022-02-22 20:31:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645561880000|2022-02-22 20:31:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645561890000|2022-02-22 20:31:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645561900000|2022-02-22 20:31:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645561910000|2022-02-22 20:31:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645561920000|2022-02-22 20:32:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1645561930000|2022-02-22 20:32:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645561950000|2022-02-22 20:32:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1645561960000|2022-02-22 20:32:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1645561970000|2022-02-22 20:32:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|9
1645562000000|2022-02-22 20:33:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|7
1645562010000|2022-02-22 20:33:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645562020000|2022-02-22 20:33:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645562040000|2022-02-22 20:34:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645562050000|2022-02-22 20:34:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|11
1645562060000|2022-02-22 20:34:20|18.53|18.33|18.52|18.32|18.53|18.33|18.51|18.31|6
1645562090000|2022-02-22 20:34:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645562100000|2022-02-22 20:35:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645562110000|2022-02-22 20:35:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645562120000|2022-02-22 20:35:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1645562130000|2022-02-22 20:35:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645562140000|2022-02-22 20:35:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645562160000|2022-02-22 20:36:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|8
1645562170000|2022-02-22 20:36:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645562180000|2022-02-22 20:36:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1645562200000|2022-02-22 20:36:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645562210000|2022-02-22 20:36:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645562220000|2022-02-22 20:37:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645562230000|2022-02-22 20:37:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645562240000|2022-02-22 20:37:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645562290000|2022-02-22 20:38:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1645562300000|2022-02-22 20:38:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645562310000|2022-02-22 20:38:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645562320000|2022-02-22 20:38:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645562330000|2022-02-22 20:38:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645562340000|2022-02-22 20:39:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645562370000|2022-02-22 20:39:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645562390000|2022-02-22 20:39:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645562400000|2022-02-22 20:40:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1645562410000|2022-02-22 20:40:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645562420000|2022-02-22 20:40:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645562430000|2022-02-22 20:40:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645562440000|2022-02-22 20:40:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1645562450000|2022-02-22 20:40:50|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|7
1645562460000|2022-02-22 20:41:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645562470000|2022-02-22 20:41:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645562480000|2022-02-22 20:41:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645562490000|2022-02-22 20:41:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645562500000|2022-02-22 20:41:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645562510000|2022-02-22 20:41:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645562520000|2022-02-22 20:42:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1645562530000|2022-02-22 20:42:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645562540000|2022-02-22 20:42:20|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|6
1645562550000|2022-02-22 20:42:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1645562560000|2022-02-22 20:42:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645562570000|2022-02-22 20:42:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1645562590000|2022-02-22 20:43:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645562600000|2022-02-22 20:43:20|18.47|18.27|18.44|18.24|18.47|18.27|18.44|18.24|4
1645562610000|2022-02-22 20:43:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645562620000|2022-02-22 20:43:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1645562630000|2022-02-22 20:43:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1645562640000|2022-02-22 20:44:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1645562650000|2022-02-22 20:44:10|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|5
1645562660000|2022-02-22 20:44:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645562670000|2022-02-22 20:44:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1645562680000|2022-02-22 20:44:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645562700000|2022-02-22 20:45:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1645562710000|2022-02-22 20:45:10|18.45|18.25|18.43|18.23|18.46|18.26|18.43|18.23|11
1645562720000|2022-02-22 20:45:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1645562730000|2022-02-22 20:45:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645562740000|2022-02-22 20:45:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645562750000|2022-02-22 20:45:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1645562760000|2022-02-22 20:46:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645562780000|2022-02-22 20:46:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645562790000|2022-02-22 20:46:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1645562820000|2022-02-22 20:47:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645562830000|2022-02-22 20:47:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645562840000|2022-02-22 20:47:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1645562850000|2022-02-22 20:47:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645562860000|2022-02-22 20:47:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645562880000|2022-02-22 20:48:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645562890000|2022-02-22 20:48:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645562900000|2022-02-22 20:48:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645562940000|2022-02-22 20:49:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645562950000|2022-02-22 20:49:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1645562970000|2022-02-22 20:49:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645562980000|2022-02-22 20:49:40|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|4
1645562990000|2022-02-22 20:49:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645563000000|2022-02-22 20:50:00|18.46|18.26|18.42|18.22|18.46|18.26|18.42|18.22|14
1645563010000|2022-02-22 20:50:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|9
1645563020000|2022-02-22 20:50:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645563030000|2022-02-22 20:50:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645563050000|2022-02-22 20:50:50|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|9
1645563060000|2022-02-22 20:51:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1645563070000|2022-02-22 20:51:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1645563080000|2022-02-22 20:51:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|8
1645563090000|2022-02-22 20:51:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1645563110000|2022-02-22 20:51:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645563120000|2022-02-22 20:52:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645563130000|2022-02-22 20:52:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645563140000|2022-02-22 20:52:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645563180000|2022-02-22 20:53:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645563190000|2022-02-22 20:53:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645563210000|2022-02-22 20:53:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645563230000|2022-02-22 20:53:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645563250000|2022-02-22 20:54:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645563270000|2022-02-22 20:54:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645563280000|2022-02-22 20:54:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645563290000|2022-02-22 20:54:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645563300000|2022-02-22 20:55:00|18.42|18.22|18.45|18.25|18.45|18.25|18.42|18.22|4
1645563310000|2022-02-22 20:55:10|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|8
1645563320000|2022-02-22 20:55:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645563340000|2022-02-22 20:55:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645563350000|2022-02-22 20:55:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645563380000|2022-02-22 20:56:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1645563390000|2022-02-22 20:56:30|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|5
1645563400000|2022-02-22 20:56:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645563410000|2022-02-22 20:56:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1645563440000|2022-02-22 20:57:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645563450000|2022-02-22 20:57:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1645563460000|2022-02-22 20:57:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1645563490000|2022-02-22 20:58:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645563500000|2022-02-22 20:58:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645563510000|2022-02-22 20:58:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645563560000|2022-02-22 20:59:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645563570000|2022-02-22 20:59:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1645563590000|2022-02-22 20:59:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645563600000|2022-02-22 21:00:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645563610000|2022-02-22 21:00:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645563620000|2022-02-22 21:00:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645563630000|2022-02-22 21:00:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645563640000|2022-02-22 21:00:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645563650000|2022-02-22 21:00:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645563670000|2022-02-22 21:01:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645563680000|2022-02-22 21:01:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645563700000|2022-02-22 21:01:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645563710000|2022-02-22 21:01:50|18.49|18.29|18.51|18.31|18.52|18.32|18.49|18.29|7
1645563720000|2022-02-22 21:02:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645563730000|2022-02-22 21:02:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645563780000|2022-02-22 21:03:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645563790000|2022-02-22 21:03:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645563800000|2022-02-22 21:03:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645563810000|2022-02-22 21:03:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645563820000|2022-02-22 21:03:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1645563830000|2022-02-22 21:03:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645563840000|2022-02-22 21:04:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645563860000|2022-02-22 21:04:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645563870000|2022-02-22 21:04:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645563880000|2022-02-22 21:04:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645563900000|2022-02-22 21:05:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645563920000|2022-02-22 21:05:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645563940000|2022-02-22 21:05:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645563950000|2022-02-22 21:05:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1645563960000|2022-02-22 21:06:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645563990000|2022-02-22 21:06:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645564010000|2022-02-22 21:06:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645564020000|2022-02-22 21:07:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645564030000|2022-02-22 21:07:10|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|6
1645564040000|2022-02-22 21:07:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645564070000|2022-02-22 21:07:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645564080000|2022-02-22 21:08:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645564090000|2022-02-22 21:08:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645564100000|2022-02-22 21:08:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645564110000|2022-02-22 21:08:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645564140000|2022-02-22 21:09:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645564150000|2022-02-22 21:09:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645564170000|2022-02-22 21:09:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645564190000|2022-02-22 21:09:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645564200000|2022-02-22 21:10:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645564210000|2022-02-22 21:10:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645564240000|2022-02-22 21:10:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645564300000|2022-02-22 21:11:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645564350000|2022-02-22 21:12:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645564390000|2022-02-22 21:13:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645564410000|2022-02-22 21:13:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645564420000|2022-02-22 21:13:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645564430000|2022-02-22 21:13:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645564450000|2022-02-22 21:14:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645564460000|2022-02-22 21:14:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645564470000|2022-02-22 21:14:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645564550000|2022-02-22 21:15:50|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|6
1645564560000|2022-02-22 21:16:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645564570000|2022-02-22 21:16:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645564580000|2022-02-22 21:16:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645564590000|2022-02-22 21:16:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645564600000|2022-02-22 21:16:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645564610000|2022-02-22 21:16:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645564620000|2022-02-22 21:17:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564630000|2022-02-22 21:17:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564680000|2022-02-22 21:18:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564710000|2022-02-22 21:18:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1645564720000|2022-02-22 21:18:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1645564730000|2022-02-22 21:18:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564740000|2022-02-22 21:19:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564750000|2022-02-22 21:19:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645564760000|2022-02-22 21:19:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645564810000|2022-02-22 21:20:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645564820000|2022-02-22 21:20:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645564830000|2022-02-22 21:20:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645564850000|2022-02-22 21:20:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645564870000|2022-02-22 21:21:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645564880000|2022-02-22 21:21:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645564890000|2022-02-22 21:21:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645564900000|2022-02-22 21:21:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645564910000|2022-02-22 21:21:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564920000|2022-02-22 21:22:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645564930000|2022-02-22 21:22:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645564960000|2022-02-22 21:22:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645564990000|2022-02-22 21:23:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645565000000|2022-02-22 21:23:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645565040000|2022-02-22 21:24:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645565060000|2022-02-22 21:24:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645565070000|2022-02-22 21:24:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645565080000|2022-02-22 21:24:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645565130000|2022-02-22 21:25:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645565140000|2022-02-22 21:25:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645565190000|2022-02-22 21:26:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645565210000|2022-02-22 21:26:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1645565230000|2022-02-22 21:27:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1645565250000|2022-02-22 21:27:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645565260000|2022-02-22 21:27:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565270000|2022-02-22 21:27:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565280000|2022-02-22 21:28:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565290000|2022-02-22 21:28:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565300000|2022-02-22 21:28:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1645565310000|2022-02-22 21:28:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645565330000|2022-02-22 21:28:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645565340000|2022-02-22 21:29:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645565380000|2022-02-22 21:29:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645565400000|2022-02-22 21:30:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1645565410000|2022-02-22 21:30:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645565420000|2022-02-22 21:30:20|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|4
1645565440000|2022-02-22 21:30:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645565450000|2022-02-22 21:30:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1645565460000|2022-02-22 21:31:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645565470000|2022-02-22 21:31:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1645565480000|2022-02-22 21:31:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645565510000|2022-02-22 21:31:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645565520000|2022-02-22 21:32:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565530000|2022-02-22 21:32:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645565560000|2022-02-22 21:32:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645565570000|2022-02-22 21:32:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645565580000|2022-02-22 21:33:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645565590000|2022-02-22 21:33:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645565660000|2022-02-22 21:34:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1645565710000|2022-02-22 21:35:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1645565720000|2022-02-22 21:35:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645565750000|2022-02-22 21:35:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645565760000|2022-02-22 21:36:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645565770000|2022-02-22 21:36:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645565780000|2022-02-22 21:36:20|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|5
1645565790000|2022-02-22 21:36:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1645565800000|2022-02-22 21:36:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645565830000|2022-02-22 21:37:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1645565850000|2022-02-22 21:37:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645565860000|2022-02-22 21:37:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1645565890000|2022-02-22 21:38:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645565920000|2022-02-22 21:38:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1645565990000|2022-02-22 21:39:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645566000000|2022-02-22 21:40:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645566010000|2022-02-22 21:40:10|18.4|18.2|18.42|18.22|18.43|18.23|18.4|18.2|7
1645566020000|2022-02-22 21:40:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|8
1645566040000|2022-02-22 21:40:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645566140000|2022-02-22 21:42:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1645566160000|2022-02-22 21:42:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645566180000|2022-02-22 21:43:00|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|11
1645566190000|2022-02-22 21:43:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1645566200000|2022-02-22 21:43:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1645566210000|2022-02-22 21:43:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|13
1645566220000|2022-02-22 21:43:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1645566230000|2022-02-22 21:43:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645566240000|2022-02-22 21:44:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1645566250000|2022-02-22 21:44:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1645566330000|2022-02-22 21:45:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645566340000|2022-02-22 21:45:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645566370000|2022-02-22 21:46:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|10
1645566380000|2022-02-22 21:46:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645566410000|2022-02-22 21:46:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1645566420000|2022-02-22 21:47:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645566440000|2022-02-22 21:47:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1645566450000|2022-02-22 21:47:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645566470000|2022-02-22 21:47:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645566480000|2022-02-22 21:48:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1645566500000|2022-02-22 21:48:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645566510000|2022-02-22 21:48:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645566520000|2022-02-22 21:48:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1645566550000|2022-02-22 21:49:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1645566560000|2022-02-22 21:49:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645566590000|2022-02-22 21:49:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645566610000|2022-02-22 21:50:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645566620000|2022-02-22 21:50:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1645566640000|2022-02-22 21:50:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645566650000|2022-02-22 21:50:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645566660000|2022-02-22 21:51:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645566690000|2022-02-22 21:51:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645566700000|2022-02-22 21:51:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645566710000|2022-02-22 21:51:50|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|3
1645566720000|2022-02-22 21:52:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|6
1645566740000|2022-02-22 21:52:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645566750000|2022-02-22 21:52:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645566760000|2022-02-22 21:52:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645566770000|2022-02-22 21:52:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645566800000|2022-02-22 21:53:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1645566810000|2022-02-22 21:53:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1645566820000|2022-02-22 21:53:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1645566830000|2022-02-22 21:53:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645566850000|2022-02-22 21:54:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645566870000|2022-02-22 21:54:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645566880000|2022-02-22 21:54:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645566890000|2022-02-22 21:54:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645566900000|2022-02-22 21:55:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645566910000|2022-02-22 21:55:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645566920000|2022-02-22 21:55:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645566950000|2022-02-22 21:55:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645566960000|2022-02-22 21:56:00|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|6
1645566970000|2022-02-22 21:56:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645566990000|2022-02-22 21:56:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645567030000|2022-02-22 21:57:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1645567050000|2022-02-22 21:57:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1645567080000|2022-02-22 21:58:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645567090000|2022-02-22 21:58:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645567100000|2022-02-22 21:58:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645567120000|2022-02-22 21:58:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1645567130000|2022-02-22 21:58:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645567140000|2022-02-22 21:59:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645567150000|2022-02-22 21:59:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645567160000|2022-02-22 21:59:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645567180000|2022-02-22 21:59:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1645567190000|2022-02-22 21:59:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645567210000|2022-02-22 22:00:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645567220000|2022-02-22 22:00:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645567230000|2022-02-22 22:00:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645567240000|2022-02-22 22:00:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1645567290000|2022-02-22 22:01:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645567320000|2022-02-22 22:02:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645567390000|2022-02-22 22:03:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645567420000|2022-02-22 22:03:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645567430000|2022-02-22 22:03:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645567510000|2022-02-22 22:05:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645567570000|2022-02-22 22:06:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645567700000|2022-02-22 22:08:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645567710000|2022-02-22 22:08:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645567730000|2022-02-22 22:08:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645567770000|2022-02-22 22:09:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645567810000|2022-02-22 22:10:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645567920000|2022-02-22 22:12:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645567930000|2022-02-22 22:12:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645567940000|2022-02-22 22:12:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645567960000|2022-02-22 22:12:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645567970000|2022-02-22 22:12:50|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|4
1645567980000|2022-02-22 22:13:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645568020000|2022-02-22 22:13:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645568030000|2022-02-22 22:13:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645568050000|2022-02-22 22:14:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645568070000|2022-02-22 22:14:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1645568090000|2022-02-22 22:14:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645568100000|2022-02-22 22:15:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645568120000|2022-02-22 22:15:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645568150000|2022-02-22 22:15:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645568170000|2022-02-22 22:16:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645568180000|2022-02-22 22:16:20|18.37|18.17|18.34|18.14|18.37|18.17|18.34|18.14|5
1645568190000|2022-02-22 22:16:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645568200000|2022-02-22 22:16:40|18.34|18.14|18.33|18.13|18.34|18.14|18.32|18.12|4
1645568210000|2022-02-22 22:16:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645568220000|2022-02-22 22:17:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645568310000|2022-02-22 22:18:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645568330000|2022-02-22 22:18:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645568340000|2022-02-22 22:19:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645568350000|2022-02-22 22:19:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645568360000|2022-02-22 22:19:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645568370000|2022-02-22 22:19:30|18.29|18.09|18.3|18.1|18.3|18.1|18.27|18.07|10
1645568380000|2022-02-22 22:19:40|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|5
1645568400000|2022-02-22 22:20:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|10
1645568410000|2022-02-22 22:20:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|10
1645568510000|2022-02-22 22:21:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645568570000|2022-02-22 22:22:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645568580000|2022-02-22 22:23:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645568590000|2022-02-22 22:23:10|18.27|18.07|18.26|18.06|18.27|18.07|18.25|18.05|6
1645568600000|2022-02-22 22:23:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1645568660000|2022-02-22 22:24:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645568670000|2022-02-22 22:24:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1645568710000|2022-02-22 22:25:10|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|3
1645568770000|2022-02-22 22:26:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645568780000|2022-02-22 22:26:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645568890000|2022-02-22 22:28:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645568950000|2022-02-22 22:29:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645568960000|2022-02-22 22:29:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645569040000|2022-02-22 22:30:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645569060000|2022-02-22 22:31:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1645569070000|2022-02-22 22:31:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645569100000|2022-02-22 22:31:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645569130000|2022-02-22 22:32:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645569190000|2022-02-22 22:33:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645569200000|2022-02-22 22:33:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645569230000|2022-02-22 22:33:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645569240000|2022-02-22 22:34:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1645569300000|2022-02-22 22:35:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645569310000|2022-02-22 22:35:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645569360000|2022-02-22 22:36:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1645569370000|2022-02-22 22:36:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1645569380000|2022-02-22 22:36:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1645569390000|2022-02-22 22:36:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645569440000|2022-02-22 22:37:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645569450000|2022-02-22 22:37:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645569560000|2022-02-22 22:39:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645569570000|2022-02-22 22:39:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1645569610000|2022-02-22 22:40:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1645569620000|2022-02-22 22:40:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1645569650000|2022-02-22 22:40:50|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|4
1645569740000|2022-02-22 22:42:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645569820000|2022-02-22 22:43:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645569840000|2022-02-22 22:44:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1645569910000|2022-02-22 22:45:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1645569920000|2022-02-22 22:45:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645569950000|2022-02-22 22:45:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1645569960000|2022-02-22 22:46:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645570070000|2022-02-22 22:47:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645570080000|2022-02-22 22:48:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645570100000|2022-02-22 22:48:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645570150000|2022-02-22 22:49:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1645570160000|2022-02-22 22:49:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645570180000|2022-02-22 22:49:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1645570190000|2022-02-22 22:49:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645570200000|2022-02-22 22:50:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645570260000|2022-02-22 22:51:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645570300000|2022-02-22 22:51:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645570330000|2022-02-22 22:52:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645570340000|2022-02-22 22:52:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1645570350000|2022-02-22 22:52:30|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|3
1645570380000|2022-02-22 22:53:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645570420000|2022-02-22 22:53:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1645570430000|2022-02-22 22:53:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645570460000|2022-02-22 22:54:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645570470000|2022-02-22 22:54:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645570490000|2022-02-22 22:54:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645570570000|2022-02-22 22:56:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645570580000|2022-02-22 22:56:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645570590000|2022-02-22 22:56:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645570600000|2022-02-22 22:56:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645570620000|2022-02-22 22:57:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645570640000|2022-02-22 22:57:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1645570650000|2022-02-22 22:57:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645570730000|2022-02-22 22:58:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645570740000|2022-02-22 22:59:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645570750000|2022-02-22 22:59:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645570790000|2022-02-22 22:59:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645570800000|2022-02-22 23:00:00|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|4
1645570850000|2022-02-22 23:00:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645570860000|2022-02-22 23:01:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645570870000|2022-02-22 23:01:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645570880000|2022-02-22 23:01:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645570890000|2022-02-22 23:01:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645571000000|2022-02-22 23:03:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645571010000|2022-02-22 23:03:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645571020000|2022-02-22 23:03:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645571140000|2022-02-22 23:05:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645571150000|2022-02-22 23:05:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645571160000|2022-02-22 23:06:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645571170000|2022-02-22 23:06:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645571190000|2022-02-22 23:06:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645571210000|2022-02-22 23:06:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645571220000|2022-02-22 23:07:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645571250000|2022-02-22 23:07:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645571280000|2022-02-22 23:08:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645571340000|2022-02-22 23:09:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645571400000|2022-02-22 23:10:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645571410000|2022-02-22 23:10:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645571420000|2022-02-22 23:10:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1645571430000|2022-02-22 23:10:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645571450000|2022-02-22 23:10:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645571460000|2022-02-22 23:11:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645571470000|2022-02-22 23:11:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645571490000|2022-02-22 23:11:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645571600000|2022-02-22 23:13:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645571610000|2022-02-22 23:13:30|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|6
1645571630000|2022-02-22 23:13:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1645571640000|2022-02-22 23:14:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645571650000|2022-02-22 23:14:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1645571740000|2022-02-22 23:15:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645571750000|2022-02-22 23:15:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645571760000|2022-02-22 23:16:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645571770000|2022-02-22 23:16:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1645571780000|2022-02-22 23:16:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645571810000|2022-02-22 23:16:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645571820000|2022-02-22 23:17:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645571830000|2022-02-22 23:17:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645571840000|2022-02-22 23:17:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1645571850000|2022-02-22 23:17:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645571880000|2022-02-22 23:18:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1645571890000|2022-02-22 23:18:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1645571910000|2022-02-22 23:18:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1645571950000|2022-02-22 23:19:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645571970000|2022-02-22 23:19:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645571980000|2022-02-22 23:19:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645572000000|2022-02-22 23:20:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645572010000|2022-02-22 23:20:10|18.44|18.24|18.43|18.23|18.45|18.25|18.43|18.23|6
1645572040000|2022-02-22 23:20:40|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|4
1645572060000|2022-02-22 23:21:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645572070000|2022-02-22 23:21:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645572090000|2022-02-22 23:21:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645572110000|2022-02-22 23:21:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645572140000|2022-02-22 23:22:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645572150000|2022-02-22 23:22:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645572160000|2022-02-22 23:22:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645572190000|2022-02-22 23:23:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645572210000|2022-02-22 23:23:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645572220000|2022-02-22 23:23:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645572230000|2022-02-22 23:23:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645572250000|2022-02-22 23:24:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645572260000|2022-02-22 23:24:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645572300000|2022-02-22 23:25:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645572310000|2022-02-22 23:25:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645572320000|2022-02-22 23:25:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645572330000|2022-02-22 23:25:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645572360000|2022-02-22 23:26:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1645572370000|2022-02-22 23:26:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645572380000|2022-02-22 23:26:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645572390000|2022-02-22 23:26:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645572400000|2022-02-22 23:26:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645572420000|2022-02-22 23:27:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645572430000|2022-02-22 23:27:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645572440000|2022-02-22 23:27:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645572450000|2022-02-22 23:27:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645572470000|2022-02-22 23:27:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645572490000|2022-02-22 23:28:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645572520000|2022-02-22 23:28:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645572560000|2022-02-22 23:29:20|18.53|18.33|18.54|18.34|18.56|18.36|18.53|18.33|13
1645572570000|2022-02-22 23:29:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645572580000|2022-02-22 23:29:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645572590000|2022-02-22 23:29:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645572600000|2022-02-22 23:30:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645572620000|2022-02-22 23:30:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645572630000|2022-02-22 23:30:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645572640000|2022-02-22 23:30:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645572650000|2022-02-22 23:30:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645572680000|2022-02-22 23:31:20|18.57|18.37|18.61|18.41|18.61|18.41|18.57|18.37|9
1645572690000|2022-02-22 23:31:30|18.62|18.42|18.6|18.4|18.63|18.43|18.59|18.39|14
1645572700000|2022-02-22 23:31:40|18.59|18.39|18.59|18.39|18.6|18.4|18.58|18.38|5
1645572710000|2022-02-22 23:31:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645572720000|2022-02-22 23:32:00|18.59|18.39|18.59|18.39|18.6|18.4|18.58|18.38|5
1645572740000|2022-02-22 23:32:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645572750000|2022-02-22 23:32:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1645572760000|2022-02-22 23:32:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645572770000|2022-02-22 23:32:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645572820000|2022-02-22 23:33:40|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|8
1645572830000|2022-02-22 23:33:50|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|4
1645572840000|2022-02-22 23:34:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1645572850000|2022-02-22 23:34:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645572890000|2022-02-22 23:34:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645572900000|2022-02-22 23:35:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645572910000|2022-02-22 23:35:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645572920000|2022-02-22 23:35:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645572950000|2022-02-22 23:35:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645572960000|2022-02-22 23:36:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645572990000|2022-02-22 23:36:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645573000000|2022-02-22 23:36:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645573010000|2022-02-22 23:36:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645573020000|2022-02-22 23:37:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645573050000|2022-02-22 23:37:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645573060000|2022-02-22 23:37:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645573080000|2022-02-22 23:38:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645573090000|2022-02-22 23:38:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645573100000|2022-02-22 23:38:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1645573110000|2022-02-22 23:38:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645573140000|2022-02-22 23:39:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645573160000|2022-02-22 23:39:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645573170000|2022-02-22 23:39:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1645573180000|2022-02-22 23:39:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645573200000|2022-02-22 23:40:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645573210000|2022-02-22 23:40:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645573220000|2022-02-22 23:40:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645573230000|2022-02-22 23:40:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645573240000|2022-02-22 23:40:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645573280000|2022-02-22 23:41:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645573290000|2022-02-22 23:41:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645573300000|2022-02-22 23:41:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645573310000|2022-02-22 23:41:50|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|5
1645573320000|2022-02-22 23:42:00|18.65|18.45|18.67|18.47|18.67|18.47|18.65|18.45|3
1645573330000|2022-02-22 23:42:10|18.66|18.46|18.68|18.48|18.68|18.48|18.66|18.46|3
1645573340000|2022-02-22 23:42:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645573350000|2022-02-22 23:42:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645573360000|2022-02-22 23:42:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645573370000|2022-02-22 23:42:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|7
1645573380000|2022-02-22 23:43:00|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645573390000|2022-02-22 23:43:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645573400000|2022-02-22 23:43:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645573410000|2022-02-22 23:43:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645573420000|2022-02-22 23:43:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645573430000|2022-02-22 23:43:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645573450000|2022-02-22 23:44:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645573460000|2022-02-22 23:44:20|18.69|18.49|18.72|18.52|18.73|18.53|18.69|18.49|6
1645573470000|2022-02-22 23:44:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645573480000|2022-02-22 23:44:40|18.7|18.5|18.72|18.52|18.73|18.53|18.7|18.5|9
1645573490000|2022-02-22 23:44:50|18.71|18.51|18.72|18.52|18.73|18.53|18.71|18.51|4
1645573500000|2022-02-22 23:45:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645573510000|2022-02-22 23:45:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645573520000|2022-02-22 23:45:20|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|8
1645573530000|2022-02-22 23:45:30|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|5
1645573540000|2022-02-22 23:45:40|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|6
1645573550000|2022-02-22 23:45:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645573560000|2022-02-22 23:46:00|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|3
1645573570000|2022-02-22 23:46:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645573580000|2022-02-22 23:46:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645573590000|2022-02-22 23:46:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645573610000|2022-02-22 23:46:50|18.79|18.59|18.77|18.57|18.79|18.59|18.76|18.56|7
1645573620000|2022-02-22 23:47:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|11
1645573630000|2022-02-22 23:47:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1645573640000|2022-02-22 23:47:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645573650000|2022-02-22 23:47:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645573660000|2022-02-22 23:47:40|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|4
1645573670000|2022-02-22 23:47:50|18.74|18.54|18.75|18.55|18.76|18.56|18.74|18.54|6
1645573680000|2022-02-22 23:48:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1645573690000|2022-02-22 23:48:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645573700000|2022-02-22 23:48:20|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|5
1645573710000|2022-02-22 23:48:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645573720000|2022-02-22 23:48:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645573730000|2022-02-22 23:48:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645573740000|2022-02-22 23:49:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645573750000|2022-02-22 23:49:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645573760000|2022-02-22 23:49:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645573770000|2022-02-22 23:49:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645573780000|2022-02-22 23:49:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645573790000|2022-02-22 23:49:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645573800000|2022-02-22 23:50:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645573820000|2022-02-22 23:50:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645573830000|2022-02-22 23:50:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645573850000|2022-02-22 23:50:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645573860000|2022-02-22 23:51:00|18.74|18.54|18.71|18.51|18.74|18.54|18.71|18.51|10
1645573870000|2022-02-22 23:51:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645573880000|2022-02-22 23:51:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645573890000|2022-02-22 23:51:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645573910000|2022-02-22 23:51:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645573920000|2022-02-22 23:52:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645573970000|2022-02-22 23:52:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645573980000|2022-02-22 23:53:00|18.71|18.51|18.7|18.5|18.72|18.52|18.7|18.5|6
1645573990000|2022-02-22 23:53:10|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|7
1645574000000|2022-02-22 23:53:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645574010000|2022-02-22 23:53:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645574020000|2022-02-22 23:53:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645574030000|2022-02-22 23:53:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645574040000|2022-02-22 23:54:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645574080000|2022-02-22 23:54:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645574100000|2022-02-22 23:55:00|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645574120000|2022-02-22 23:55:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645574200000|2022-02-22 23:56:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645574220000|2022-02-22 23:57:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645574230000|2022-02-22 23:57:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645574240000|2022-02-22 23:57:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645574250000|2022-02-22 23:57:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645574260000|2022-02-22 23:57:40|18.69|18.49|18.67|18.47|18.69|18.49|18.67|18.47|9
1645574280000|2022-02-22 23:58:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645574290000|2022-02-22 23:58:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645574310000|2022-02-22 23:58:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645574320000|2022-02-22 23:58:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645574340000|2022-02-22 23:59:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645574350000|2022-02-22 23:59:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645574370000|2022-02-22 23:59:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645574390000|2022-02-22 23:59:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645574410000|2022-02-23 00:00:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645574420000|2022-02-23 00:00:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645574440000|2022-02-23 00:00:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645574450000|2022-02-23 00:00:50|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|6
1645574480000|2022-02-23 00:01:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645574490000|2022-02-23 00:01:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645574500000|2022-02-23 00:01:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645574510000|2022-02-23 00:01:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645574520000|2022-02-23 00:02:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645574530000|2022-02-23 00:02:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645574540000|2022-02-23 00:02:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645574550000|2022-02-23 00:02:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645574560000|2022-02-23 00:02:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645574570000|2022-02-23 00:02:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645574580000|2022-02-23 00:03:00|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|5
1645574590000|2022-02-23 00:03:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645574610000|2022-02-23 00:03:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645574620000|2022-02-23 00:03:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645574630000|2022-02-23 00:03:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645574640000|2022-02-23 00:04:00|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1645574680000|2022-02-23 00:04:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645574720000|2022-02-23 00:05:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645574730000|2022-02-23 00:05:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645574750000|2022-02-23 00:05:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645574760000|2022-02-23 00:06:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645574800000|2022-02-23 00:06:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645574810000|2022-02-23 00:06:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645574830000|2022-02-23 00:07:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645574840000|2022-02-23 00:07:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645574850000|2022-02-23 00:07:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645574870000|2022-02-23 00:07:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645574880000|2022-02-23 00:08:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645574890000|2022-02-23 00:08:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1645574910000|2022-02-23 00:08:30|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|4
1645574920000|2022-02-23 00:08:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645574930000|2022-02-23 00:08:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645574940000|2022-02-23 00:09:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1645574950000|2022-02-23 00:09:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645574970000|2022-02-23 00:09:30|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|4
1645574980000|2022-02-23 00:09:40|18.81|18.61|18.85|18.65|18.85|18.65|18.81|18.61|19
1645574990000|2022-02-23 00:09:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645575000000|2022-02-23 00:10:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645575010000|2022-02-23 00:10:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645575020000|2022-02-23 00:10:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645575030000|2022-02-23 00:10:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645575060000|2022-02-23 00:11:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645575070000|2022-02-23 00:11:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645575080000|2022-02-23 00:11:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645575100000|2022-02-23 00:11:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1645575120000|2022-02-23 00:12:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|3
1645575140000|2022-02-23 00:12:20|18.89|18.69|18.87|18.67|18.89|18.69|18.86|18.66|5
1645575150000|2022-02-23 00:12:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1645575160000|2022-02-23 00:12:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645575170000|2022-02-23 00:12:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645575180000|2022-02-23 00:13:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645575190000|2022-02-23 00:13:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645575200000|2022-02-23 00:13:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1645575220000|2022-02-23 00:13:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645575230000|2022-02-23 00:13:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645575240000|2022-02-23 00:14:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1645575260000|2022-02-23 00:14:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645575300000|2022-02-23 00:15:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645575320000|2022-02-23 00:15:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645575330000|2022-02-23 00:15:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1645575350000|2022-02-23 00:15:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645575360000|2022-02-23 00:16:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1645575370000|2022-02-23 00:16:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1645575380000|2022-02-23 00:16:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645575390000|2022-02-23 00:16:30|18.87|18.67|18.86|18.66|18.88|18.68|18.86|18.66|4
1645575400000|2022-02-23 00:16:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1645575410000|2022-02-23 00:16:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1645575420000|2022-02-23 00:17:00|18.84|18.64|18.84|18.64|18.85|18.65|18.82|18.62|9
1645575430000|2022-02-23 00:17:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645575440000|2022-02-23 00:17:20|18.85|18.65|18.86|18.66|18.87|18.67|18.85|18.65|4
1645575450000|2022-02-23 00:17:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645575470000|2022-02-23 00:17:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645575480000|2022-02-23 00:18:00|18.87|18.67|18.85|18.65|18.87|18.67|18.85|18.65|3
1645575490000|2022-02-23 00:18:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645575520000|2022-02-23 00:18:40|18.84|18.64|18.87|18.67|18.87|18.67|18.84|18.64|8
1645575530000|2022-02-23 00:18:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645575540000|2022-02-23 00:19:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645575550000|2022-02-23 00:19:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645575560000|2022-02-23 00:19:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645575570000|2022-02-23 00:19:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1645575580000|2022-02-23 00:19:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645575590000|2022-02-23 00:19:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645575620000|2022-02-23 00:20:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645575630000|2022-02-23 00:20:30|18.83|18.63|18.83|18.63|18.84|18.64|18.82|18.62|5
1645575640000|2022-02-23 00:20:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1645575650000|2022-02-23 00:20:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645575660000|2022-02-23 00:21:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1645575670000|2022-02-23 00:21:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645575680000|2022-02-23 00:21:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1645575700000|2022-02-23 00:21:40|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|11
1645575710000|2022-02-23 00:21:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645575720000|2022-02-23 00:22:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645575740000|2022-02-23 00:22:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645575750000|2022-02-23 00:22:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645575760000|2022-02-23 00:22:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645575780000|2022-02-23 00:23:00|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|4
1645575790000|2022-02-23 00:23:10|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|5
1645575800000|2022-02-23 00:23:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1645575810000|2022-02-23 00:23:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645575840000|2022-02-23 00:24:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645575850000|2022-02-23 00:24:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1645575860000|2022-02-23 00:24:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645575890000|2022-02-23 00:24:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1645575970000|2022-02-23 00:26:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645575980000|2022-02-23 00:26:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645576000000|2022-02-23 00:26:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645576020000|2022-02-23 00:27:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645576040000|2022-02-23 00:27:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645576070000|2022-02-23 00:27:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645576080000|2022-02-23 00:28:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1645576100000|2022-02-23 00:28:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645576110000|2022-02-23 00:28:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645576140000|2022-02-23 00:29:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645576160000|2022-02-23 00:29:20|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|5
1645576190000|2022-02-23 00:29:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645576200000|2022-02-23 00:30:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645576210000|2022-02-23 00:30:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645576220000|2022-02-23 00:30:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1645576230000|2022-02-23 00:30:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645576240000|2022-02-23 00:30:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645576250000|2022-02-23 00:30:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645576260000|2022-02-23 00:31:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645576280000|2022-02-23 00:31:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645576290000|2022-02-23 00:31:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645576300000|2022-02-23 00:31:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645576320000|2022-02-23 00:32:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645576330000|2022-02-23 00:32:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645576340000|2022-02-23 00:32:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645576350000|2022-02-23 00:32:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|9
1645576360000|2022-02-23 00:32:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645576370000|2022-02-23 00:32:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645576380000|2022-02-23 00:33:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645576390000|2022-02-23 00:33:10|18.69|18.49|18.67|18.47|18.69|18.49|18.67|18.47|3
1645576410000|2022-02-23 00:33:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1645576430000|2022-02-23 00:33:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645576440000|2022-02-23 00:34:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1645576450000|2022-02-23 00:34:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|6
1645576470000|2022-02-23 00:34:30|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645576480000|2022-02-23 00:34:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645576490000|2022-02-23 00:34:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645576500000|2022-02-23 00:35:00|18.69|18.49|18.71|18.51|18.72|18.52|18.69|18.49|7
1645576520000|2022-02-23 00:35:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645576560000|2022-02-23 00:36:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1645576570000|2022-02-23 00:36:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645576580000|2022-02-23 00:36:20|18.68|18.48|18.69|18.49|18.7|18.5|18.68|18.48|10
1645576600000|2022-02-23 00:36:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645576610000|2022-02-23 00:36:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645576620000|2022-02-23 00:37:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645576630000|2022-02-23 00:37:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645576640000|2022-02-23 00:37:20|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645576650000|2022-02-23 00:37:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645576660000|2022-02-23 00:37:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645576670000|2022-02-23 00:37:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645576680000|2022-02-23 00:38:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645576690000|2022-02-23 00:38:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645576700000|2022-02-23 00:38:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645576710000|2022-02-23 00:38:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645576730000|2022-02-23 00:38:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645576760000|2022-02-23 00:39:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645576800000|2022-02-23 00:40:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645576810000|2022-02-23 00:40:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645576820000|2022-02-23 00:40:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1645576840000|2022-02-23 00:40:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645576850000|2022-02-23 00:40:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645576860000|2022-02-23 00:41:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645576870000|2022-02-23 00:41:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645576890000|2022-02-23 00:41:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645576910000|2022-02-23 00:41:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|8
1645576920000|2022-02-23 00:42:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645576950000|2022-02-23 00:42:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1645576990000|2022-02-23 00:43:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645577020000|2022-02-23 00:43:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645577030000|2022-02-23 00:43:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645577050000|2022-02-23 00:44:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645577070000|2022-02-23 00:44:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645577080000|2022-02-23 00:44:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645577090000|2022-02-23 00:44:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645577100000|2022-02-23 00:45:00|18.67|18.47|18.66|18.46|18.67|18.47|18.65|18.45|8
1645577110000|2022-02-23 00:45:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645577120000|2022-02-23 00:45:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645577130000|2022-02-23 00:45:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645577150000|2022-02-23 00:45:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|8
1645577160000|2022-02-23 00:46:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1645577170000|2022-02-23 00:46:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645577180000|2022-02-23 00:46:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645577220000|2022-02-23 00:47:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645577230000|2022-02-23 00:47:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645577240000|2022-02-23 00:47:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645577250000|2022-02-23 00:47:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645577260000|2022-02-23 00:47:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645577290000|2022-02-23 00:48:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645577300000|2022-02-23 00:48:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645577310000|2022-02-23 00:48:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1645577340000|2022-02-23 00:49:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1645577350000|2022-02-23 00:49:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645577360000|2022-02-23 00:49:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645577370000|2022-02-23 00:49:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645577460000|2022-02-23 00:51:00|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645577470000|2022-02-23 00:51:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645577480000|2022-02-23 00:51:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645577490000|2022-02-23 00:51:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645577510000|2022-02-23 00:51:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645577520000|2022-02-23 00:52:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645577530000|2022-02-23 00:52:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645577550000|2022-02-23 00:52:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645577590000|2022-02-23 00:53:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645577600000|2022-02-23 00:53:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645577610000|2022-02-23 00:53:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645577640000|2022-02-23 00:54:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645577650000|2022-02-23 00:54:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645577660000|2022-02-23 00:54:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645577670000|2022-02-23 00:54:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1645577680000|2022-02-23 00:54:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645577690000|2022-02-23 00:54:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645577700000|2022-02-23 00:55:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645577720000|2022-02-23 00:55:20|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|4
1645577730000|2022-02-23 00:55:30|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|7
1645577740000|2022-02-23 00:55:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645577780000|2022-02-23 00:56:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645577790000|2022-02-23 00:56:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645577820000|2022-02-23 00:57:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645577880000|2022-02-23 00:58:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645577890000|2022-02-23 00:58:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645577930000|2022-02-23 00:58:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645577950000|2022-02-23 00:59:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645577960000|2022-02-23 00:59:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645577970000|2022-02-23 00:59:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645577990000|2022-02-23 00:59:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645578000000|2022-02-23 01:00:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645578030000|2022-02-23 01:00:30|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1645578040000|2022-02-23 01:00:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645578070000|2022-02-23 01:01:10|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645578080000|2022-02-23 01:01:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645578100000|2022-02-23 01:01:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645578110000|2022-02-23 01:01:50|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|9
1645578120000|2022-02-23 01:02:00|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|3
1645578130000|2022-02-23 01:02:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|7
1645578140000|2022-02-23 01:02:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645578160000|2022-02-23 01:02:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645578170000|2022-02-23 01:02:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645578180000|2022-02-23 01:03:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645578200000|2022-02-23 01:03:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645578220000|2022-02-23 01:03:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645578240000|2022-02-23 01:04:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645578260000|2022-02-23 01:04:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645578280000|2022-02-23 01:04:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645578300000|2022-02-23 01:05:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|7
1645578310000|2022-02-23 01:05:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645578360000|2022-02-23 01:06:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645578370000|2022-02-23 01:06:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645578390000|2022-02-23 01:06:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645578400000|2022-02-23 01:06:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645578410000|2022-02-23 01:06:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645578420000|2022-02-23 01:07:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645578430000|2022-02-23 01:07:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1645578440000|2022-02-23 01:07:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645578450000|2022-02-23 01:07:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645578470000|2022-02-23 01:07:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|9
1645578480000|2022-02-23 01:08:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645578490000|2022-02-23 01:08:10|18.62|18.42|18.6|18.4|18.63|18.43|18.6|18.4|5
1645578500000|2022-02-23 01:08:20|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1645578510000|2022-02-23 01:08:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645578530000|2022-02-23 01:08:50|18.58|18.38|18.59|18.39|18.6|18.4|18.57|18.37|6
1645578540000|2022-02-23 01:09:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1645578550000|2022-02-23 01:09:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645578560000|2022-02-23 01:09:20|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1645578570000|2022-02-23 01:09:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645578600000|2022-02-23 01:10:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645578620000|2022-02-23 01:10:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645578630000|2022-02-23 01:10:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645578640000|2022-02-23 01:10:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645578650000|2022-02-23 01:10:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645578670000|2022-02-23 01:11:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645578680000|2022-02-23 01:11:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645578690000|2022-02-23 01:11:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1645578700000|2022-02-23 01:11:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645578710000|2022-02-23 01:11:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645578720000|2022-02-23 01:12:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|9
1645578730000|2022-02-23 01:12:10|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1645578740000|2022-02-23 01:12:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645578810000|2022-02-23 01:13:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645578820000|2022-02-23 01:13:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645578830000|2022-02-23 01:13:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645578850000|2022-02-23 01:14:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645578870000|2022-02-23 01:14:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645578880000|2022-02-23 01:14:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645578900000|2022-02-23 01:15:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645578910000|2022-02-23 01:15:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645578920000|2022-02-23 01:15:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645578930000|2022-02-23 01:15:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1645578940000|2022-02-23 01:15:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645578970000|2022-02-23 01:16:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645578990000|2022-02-23 01:16:30|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|8
1645579000000|2022-02-23 01:16:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|9
1645579010000|2022-02-23 01:16:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645579030000|2022-02-23 01:17:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645579050000|2022-02-23 01:17:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645579070000|2022-02-23 01:17:50|18.58|18.38|18.59|18.39|18.6|18.4|18.58|18.38|4
1645579090000|2022-02-23 01:18:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645579100000|2022-02-23 01:18:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1645579110000|2022-02-23 01:18:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645579120000|2022-02-23 01:18:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1645579130000|2022-02-23 01:18:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645579140000|2022-02-23 01:19:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|9
1645579170000|2022-02-23 01:19:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1645579180000|2022-02-23 01:19:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645579200000|2022-02-23 01:20:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645579210000|2022-02-23 01:20:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1645579240000|2022-02-23 01:20:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645579250000|2022-02-23 01:20:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1645579260000|2022-02-23 01:21:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645579270000|2022-02-23 01:21:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645579280000|2022-02-23 01:21:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645579290000|2022-02-23 01:21:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645579310000|2022-02-23 01:21:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645579320000|2022-02-23 01:22:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|8
1645579330000|2022-02-23 01:22:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645579340000|2022-02-23 01:22:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645579360000|2022-02-23 01:22:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645579390000|2022-02-23 01:23:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645579400000|2022-02-23 01:23:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645579410000|2022-02-23 01:23:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645579470000|2022-02-23 01:24:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645579490000|2022-02-23 01:24:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645579500000|2022-02-23 01:25:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645579520000|2022-02-23 01:25:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645579530000|2022-02-23 01:25:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645579550000|2022-02-23 01:25:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645579570000|2022-02-23 01:26:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645579580000|2022-02-23 01:26:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645579660000|2022-02-23 01:27:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645579680000|2022-02-23 01:28:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645579730000|2022-02-23 01:28:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645579740000|2022-02-23 01:29:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645579750000|2022-02-23 01:29:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645579760000|2022-02-23 01:29:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645579770000|2022-02-23 01:29:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645579790000|2022-02-23 01:29:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645579800000|2022-02-23 01:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645579820000|2022-02-23 01:30:20|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|4
1645579830000|2022-02-23 01:30:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645579840000|2022-02-23 01:30:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645579850000|2022-02-23 01:30:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645579870000|2022-02-23 01:31:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645579880000|2022-02-23 01:31:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645579910000|2022-02-23 01:31:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645579920000|2022-02-23 01:32:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645579930000|2022-02-23 01:32:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645579970000|2022-02-23 01:32:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645579980000|2022-02-23 01:33:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645579990000|2022-02-23 01:33:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645580000000|2022-02-23 01:33:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580010000|2022-02-23 01:33:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645580020000|2022-02-23 01:33:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645580030000|2022-02-23 01:33:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645580050000|2022-02-23 01:34:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1645580120000|2022-02-23 01:35:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645580160000|2022-02-23 01:36:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645580180000|2022-02-23 01:36:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580190000|2022-02-23 01:36:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|8
1645580200000|2022-02-23 01:36:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645580210000|2022-02-23 01:36:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645580220000|2022-02-23 01:37:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645580230000|2022-02-23 01:37:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1645580280000|2022-02-23 01:38:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580290000|2022-02-23 01:38:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645580300000|2022-02-23 01:38:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645580340000|2022-02-23 01:39:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645580360000|2022-02-23 01:39:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645580370000|2022-02-23 01:39:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645580380000|2022-02-23 01:39:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645580390000|2022-02-23 01:39:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645580410000|2022-02-23 01:40:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1645580430000|2022-02-23 01:40:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645580440000|2022-02-23 01:40:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645580450000|2022-02-23 01:40:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645580480000|2022-02-23 01:41:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645580490000|2022-02-23 01:41:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645580500000|2022-02-23 01:41:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580510000|2022-02-23 01:41:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645580520000|2022-02-23 01:42:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645580530000|2022-02-23 01:42:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645580540000|2022-02-23 01:42:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645580580000|2022-02-23 01:43:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645580590000|2022-02-23 01:43:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1645580600000|2022-02-23 01:43:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645580610000|2022-02-23 01:43:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1645580630000|2022-02-23 01:43:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645580650000|2022-02-23 01:44:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645580660000|2022-02-23 01:44:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645580670000|2022-02-23 01:44:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645580680000|2022-02-23 01:44:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645580690000|2022-02-23 01:44:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645580700000|2022-02-23 01:45:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645580740000|2022-02-23 01:45:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645580750000|2022-02-23 01:45:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580790000|2022-02-23 01:46:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645580800000|2022-02-23 01:46:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645580810000|2022-02-23 01:46:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645580820000|2022-02-23 01:47:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1645580860000|2022-02-23 01:47:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1645580920000|2022-02-23 01:48:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645580940000|2022-02-23 01:49:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1645580960000|2022-02-23 01:49:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645580980000|2022-02-23 01:49:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645580990000|2022-02-23 01:49:50|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|7
1645581000000|2022-02-23 01:50:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645581070000|2022-02-23 01:51:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645581080000|2022-02-23 01:51:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645581090000|2022-02-23 01:51:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645581120000|2022-02-23 01:52:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645581140000|2022-02-23 01:52:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645581160000|2022-02-23 01:52:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645581180000|2022-02-23 01:53:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645581210000|2022-02-23 01:53:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645581240000|2022-02-23 01:54:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645581250000|2022-02-23 01:54:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1645581260000|2022-02-23 01:54:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645581270000|2022-02-23 01:54:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645581300000|2022-02-23 01:55:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645581310000|2022-02-23 01:55:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645581320000|2022-02-23 01:55:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645581360000|2022-02-23 01:56:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645581390000|2022-02-23 01:56:30|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|4
1645581400000|2022-02-23 01:56:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645581410000|2022-02-23 01:56:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645581420000|2022-02-23 01:57:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1645581440000|2022-02-23 01:57:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|11
1645581480000|2022-02-23 01:58:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645581530000|2022-02-23 01:58:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645581550000|2022-02-23 01:59:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645581590000|2022-02-23 01:59:50|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645581600000|2022-02-23 02:00:00|18.53|18.33|18.53|18.33|18.54|18.34|18.52|18.32|5
1645581620000|2022-02-23 02:00:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645581630000|2022-02-23 02:00:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645581640000|2022-02-23 02:00:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1645581650000|2022-02-23 02:00:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645581660000|2022-02-23 02:01:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1645581670000|2022-02-23 02:01:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1645581720000|2022-02-23 02:02:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1645581730000|2022-02-23 02:02:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|8
1645581760000|2022-02-23 02:02:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1645581810000|2022-02-23 02:03:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645581840000|2022-02-23 02:04:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1645581850000|2022-02-23 02:04:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645581860000|2022-02-23 02:04:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645581880000|2022-02-23 02:04:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|8
1645581900000|2022-02-23 02:05:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1645581920000|2022-02-23 02:05:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645581930000|2022-02-23 02:05:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1645581940000|2022-02-23 02:05:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645581960000|2022-02-23 02:06:00|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645582010000|2022-02-23 02:06:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645582020000|2022-02-23 02:07:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645582040000|2022-02-23 02:07:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645582050000|2022-02-23 02:07:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645582070000|2022-02-23 02:07:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1645582080000|2022-02-23 02:08:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645582090000|2022-02-23 02:08:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645582100000|2022-02-23 02:08:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645582110000|2022-02-23 02:08:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1645582120000|2022-02-23 02:08:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1645582130000|2022-02-23 02:08:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645582150000|2022-02-23 02:09:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645582200000|2022-02-23 02:10:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645582220000|2022-02-23 02:10:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645582230000|2022-02-23 02:10:30|18.61|18.41|18.63|18.43|18.63|18.43|18.61|18.41|5
1645582260000|2022-02-23 02:11:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645582300000|2022-02-23 02:11:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645582310000|2022-02-23 02:11:50|18.63|18.43|18.65|18.45|18.65|18.45|18.63|18.43|5
1645582330000|2022-02-23 02:12:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645582340000|2022-02-23 02:12:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645582350000|2022-02-23 02:12:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645582360000|2022-02-23 02:12:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1645582390000|2022-02-23 02:13:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645582400000|2022-02-23 02:13:20|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645582410000|2022-02-23 02:13:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645582420000|2022-02-23 02:13:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1645582430000|2022-02-23 02:13:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645582440000|2022-02-23 02:14:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645582450000|2022-02-23 02:14:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645582460000|2022-02-23 02:14:20|18.71|18.51|18.72|18.52|18.72|18.52|18.7|18.5|4
1645582470000|2022-02-23 02:14:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645582480000|2022-02-23 02:14:40|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|3
1645582490000|2022-02-23 02:14:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645582500000|2022-02-23 02:15:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645582510000|2022-02-23 02:15:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645582520000|2022-02-23 02:15:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645582530000|2022-02-23 02:15:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645582540000|2022-02-23 02:15:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645582560000|2022-02-23 02:16:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645582570000|2022-02-23 02:16:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645582580000|2022-02-23 02:16:20|18.7|18.5|18.69|18.49|18.71|18.51|18.68|18.48|10
1645582590000|2022-02-23 02:16:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645582600000|2022-02-23 02:16:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645582610000|2022-02-23 02:16:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645582620000|2022-02-23 02:17:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645582630000|2022-02-23 02:17:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645582640000|2022-02-23 02:17:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1645582650000|2022-02-23 02:17:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645582660000|2022-02-23 02:17:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645582670000|2022-02-23 02:17:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645582680000|2022-02-23 02:18:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1645582720000|2022-02-23 02:18:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1645582730000|2022-02-23 02:18:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645582750000|2022-02-23 02:19:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645582770000|2022-02-23 02:19:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645582780000|2022-02-23 02:19:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645582790000|2022-02-23 02:19:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645582800000|2022-02-23 02:20:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1645582850000|2022-02-23 02:20:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645582860000|2022-02-23 02:21:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645582880000|2022-02-23 02:21:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|12
1645582900000|2022-02-23 02:21:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645582920000|2022-02-23 02:22:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645582940000|2022-02-23 02:22:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645582950000|2022-02-23 02:22:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645583010000|2022-02-23 02:23:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645583030000|2022-02-23 02:23:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645583040000|2022-02-23 02:24:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|7
1645583050000|2022-02-23 02:24:10|18.61|18.41|18.6|18.4|18.62|18.42|18.6|18.4|4
1645583070000|2022-02-23 02:24:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1645583080000|2022-02-23 02:24:40|18.6|18.4|18.59|18.39|18.6|18.4|18.57|18.37|10
1645583090000|2022-02-23 02:24:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1645583100000|2022-02-23 02:25:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1645583110000|2022-02-23 02:25:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645583120000|2022-02-23 02:25:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645583130000|2022-02-23 02:25:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645583140000|2022-02-23 02:25:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1645583150000|2022-02-23 02:25:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645583160000|2022-02-23 02:26:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645583170000|2022-02-23 02:26:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645583180000|2022-02-23 02:26:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645583190000|2022-02-23 02:26:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645583200000|2022-02-23 02:26:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645583220000|2022-02-23 02:27:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645583230000|2022-02-23 02:27:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645583240000|2022-02-23 02:27:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1645583250000|2022-02-23 02:27:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645583260000|2022-02-23 02:27:40|18.57|18.37|18.55|18.35|18.57|18.37|18.55|18.35|9
1645583270000|2022-02-23 02:27:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|12
1645583280000|2022-02-23 02:28:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|10
1645583290000|2022-02-23 02:28:10|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|3
1645583300000|2022-02-23 02:28:20|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|7
1645583310000|2022-02-23 02:28:30|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|12
1645583330000|2022-02-23 02:28:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645583350000|2022-02-23 02:29:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1645583360000|2022-02-23 02:29:20|18.56|18.36|18.53|18.33|18.57|18.37|18.53|18.33|12
1645583370000|2022-02-23 02:29:30|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|10
1645583380000|2022-02-23 02:29:40|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1645583390000|2022-02-23 02:29:50|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|7
1645583400000|2022-02-23 02:30:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1645583410000|2022-02-23 02:30:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645583420000|2022-02-23 02:30:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1645583430000|2022-02-23 02:30:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|9
1645583440000|2022-02-23 02:30:40|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|8
1645583450000|2022-02-23 02:30:50|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|9
1645583460000|2022-02-23 02:31:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645583470000|2022-02-23 02:31:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645583480000|2022-02-23 02:31:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645583500000|2022-02-23 02:31:40|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|7
1645583510000|2022-02-23 02:31:50|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1645583520000|2022-02-23 02:32:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|7
1645583530000|2022-02-23 02:32:10|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|4
1645583540000|2022-02-23 02:32:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645583550000|2022-02-23 02:32:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645583560000|2022-02-23 02:32:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645583570000|2022-02-23 02:32:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645583580000|2022-02-23 02:33:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645583590000|2022-02-23 02:33:10|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|4
1645583600000|2022-02-23 02:33:20|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|9
1645583610000|2022-02-23 02:33:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645583630000|2022-02-23 02:33:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645583640000|2022-02-23 02:34:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645583650000|2022-02-23 02:34:10|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|8
1645583670000|2022-02-23 02:34:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645583680000|2022-02-23 02:34:40|18.5|18.3|18.51|18.31|18.52|18.32|18.5|18.3|8
1645583690000|2022-02-23 02:34:50|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|10
1645583700000|2022-02-23 02:35:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645583710000|2022-02-23 02:35:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645583720000|2022-02-23 02:35:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645583730000|2022-02-23 02:35:30|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|6
1645583740000|2022-02-23 02:35:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645583750000|2022-02-23 02:35:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1645583760000|2022-02-23 02:36:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645583770000|2022-02-23 02:36:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|9
1645583780000|2022-02-23 02:36:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645583790000|2022-02-23 02:36:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645583800000|2022-02-23 02:36:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645583810000|2022-02-23 02:36:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645583820000|2022-02-23 02:37:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645583840000|2022-02-23 02:37:20|18.48|18.28|18.48|18.28|18.49|18.29|18.47|18.27|5
1645583850000|2022-02-23 02:37:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645583900000|2022-02-23 02:38:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645583910000|2022-02-23 02:38:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645583920000|2022-02-23 02:38:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645583930000|2022-02-23 02:38:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645583950000|2022-02-23 02:39:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645583960000|2022-02-23 02:39:20|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|8
1645583980000|2022-02-23 02:39:40|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1645584010000|2022-02-23 02:40:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645584020000|2022-02-23 02:40:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645584030000|2022-02-23 02:40:30|18.49|18.29|18.51|18.31|18.52|18.32|18.49|18.29|5
1645584070000|2022-02-23 02:41:10|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1645584090000|2022-02-23 02:41:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645584100000|2022-02-23 02:41:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645584130000|2022-02-23 02:42:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645584140000|2022-02-23 02:42:20|18.53|18.33|18.52|18.32|18.53|18.33|18.51|18.31|8
1645584150000|2022-02-23 02:42:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645584170000|2022-02-23 02:42:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645584180000|2022-02-23 02:43:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645584200000|2022-02-23 02:43:20|18.5|18.3|18.48|18.28|18.51|18.31|18.48|18.28|11
1645584210000|2022-02-23 02:43:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645584220000|2022-02-23 02:43:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645584230000|2022-02-23 02:43:50|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|6
1645584240000|2022-02-23 02:44:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645584250000|2022-02-23 02:44:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645584260000|2022-02-23 02:44:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645584270000|2022-02-23 02:44:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645584300000|2022-02-23 02:45:00|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|7
1645584310000|2022-02-23 02:45:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645584320000|2022-02-23 02:45:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1645584330000|2022-02-23 02:45:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1645584340000|2022-02-23 02:45:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645584360000|2022-02-23 02:46:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|8
1645584370000|2022-02-23 02:46:10|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|6
1645584380000|2022-02-23 02:46:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645584390000|2022-02-23 02:46:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645584410000|2022-02-23 02:46:50|18.46|18.26|18.45|18.25|18.47|18.27|18.45|18.25|4
1645584420000|2022-02-23 02:47:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645584430000|2022-02-23 02:47:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645584450000|2022-02-23 02:47:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645584470000|2022-02-23 02:47:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1645584480000|2022-02-23 02:48:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645584490000|2022-02-23 02:48:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645584500000|2022-02-23 02:48:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1645584520000|2022-02-23 02:48:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645584530000|2022-02-23 02:48:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645584540000|2022-02-23 02:49:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645584590000|2022-02-23 02:49:50|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|5
1645584600000|2022-02-23 02:50:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|13
1645584610000|2022-02-23 02:50:10|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|4
1645584620000|2022-02-23 02:50:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645584630000|2022-02-23 02:50:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645584650000|2022-02-23 02:50:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645584660000|2022-02-23 02:51:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645584670000|2022-02-23 02:51:10|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|5
1645584710000|2022-02-23 02:51:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645584720000|2022-02-23 02:52:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1645584730000|2022-02-23 02:52:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1645584740000|2022-02-23 02:52:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645584750000|2022-02-23 02:52:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645584770000|2022-02-23 02:52:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645584780000|2022-02-23 02:53:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645584790000|2022-02-23 02:53:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645584800000|2022-02-23 02:53:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645584830000|2022-02-23 02:53:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645584840000|2022-02-23 02:54:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1645584850000|2022-02-23 02:54:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645584870000|2022-02-23 02:54:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645584890000|2022-02-23 02:54:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645584900000|2022-02-23 02:55:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645584910000|2022-02-23 02:55:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645584920000|2022-02-23 02:55:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1645584930000|2022-02-23 02:55:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1645584950000|2022-02-23 02:55:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645584960000|2022-02-23 02:56:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|8
1645584980000|2022-02-23 02:56:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645584990000|2022-02-23 02:56:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645585000000|2022-02-23 02:56:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645585030000|2022-02-23 02:57:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1645585040000|2022-02-23 02:57:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645585050000|2022-02-23 02:57:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645585060000|2022-02-23 02:57:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585070000|2022-02-23 02:57:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585090000|2022-02-23 02:58:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645585100000|2022-02-23 02:58:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645585110000|2022-02-23 02:58:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645585120000|2022-02-23 02:58:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585130000|2022-02-23 02:58:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645585150000|2022-02-23 02:59:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645585190000|2022-02-23 02:59:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645585200000|2022-02-23 03:00:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1645585210000|2022-02-23 03:00:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645585250000|2022-02-23 03:00:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645585260000|2022-02-23 03:01:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645585290000|2022-02-23 03:01:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645585300000|2022-02-23 03:01:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1645585330000|2022-02-23 03:02:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1645585340000|2022-02-23 03:02:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1645585360000|2022-02-23 03:02:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645585370000|2022-02-23 03:02:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645585380000|2022-02-23 03:03:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645585430000|2022-02-23 03:03:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645585440000|2022-02-23 03:04:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645585450000|2022-02-23 03:04:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645585460000|2022-02-23 03:04:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645585470000|2022-02-23 03:04:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645585480000|2022-02-23 03:04:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645585500000|2022-02-23 03:05:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645585540000|2022-02-23 03:05:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645585550000|2022-02-23 03:05:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645585560000|2022-02-23 03:06:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585600000|2022-02-23 03:06:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645585610000|2022-02-23 03:06:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585630000|2022-02-23 03:07:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645585670000|2022-02-23 03:07:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645585680000|2022-02-23 03:08:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645585700000|2022-02-23 03:08:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645585710000|2022-02-23 03:08:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645585720000|2022-02-23 03:08:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645585740000|2022-02-23 03:09:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645585760000|2022-02-23 03:09:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645585770000|2022-02-23 03:09:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645585780000|2022-02-23 03:09:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1645585820000|2022-02-23 03:10:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645585840000|2022-02-23 03:10:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645585850000|2022-02-23 03:10:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645585910000|2022-02-23 03:11:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645585920000|2022-02-23 03:12:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645585960000|2022-02-23 03:12:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1645585970000|2022-02-23 03:12:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645585980000|2022-02-23 03:13:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645585990000|2022-02-23 03:13:10|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|10
1645586010000|2022-02-23 03:13:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1645586020000|2022-02-23 03:13:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645586040000|2022-02-23 03:14:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645586050000|2022-02-23 03:14:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645586060000|2022-02-23 03:14:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645586080000|2022-02-23 03:14:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645586090000|2022-02-23 03:14:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645586100000|2022-02-23 03:15:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645586120000|2022-02-23 03:15:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645586130000|2022-02-23 03:15:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1645586140000|2022-02-23 03:15:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1645586170000|2022-02-23 03:16:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645586180000|2022-02-23 03:16:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1645586190000|2022-02-23 03:16:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645586220000|2022-02-23 03:17:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645586240000|2022-02-23 03:17:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645586260000|2022-02-23 03:17:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645586310000|2022-02-23 03:18:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645586330000|2022-02-23 03:18:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645586350000|2022-02-23 03:19:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645586360000|2022-02-23 03:19:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645586370000|2022-02-23 03:19:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1645586380000|2022-02-23 03:19:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1645586390000|2022-02-23 03:19:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645586400000|2022-02-23 03:20:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645586410000|2022-02-23 03:20:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645586420000|2022-02-23 03:20:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645586450000|2022-02-23 03:20:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645586460000|2022-02-23 03:21:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645586480000|2022-02-23 03:21:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645586510000|2022-02-23 03:21:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645586520000|2022-02-23 03:22:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645586530000|2022-02-23 03:22:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645586540000|2022-02-23 03:22:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645586560000|2022-02-23 03:22:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1645586570000|2022-02-23 03:22:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1645586670000|2022-02-23 03:24:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645586680000|2022-02-23 03:24:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1645586690000|2022-02-23 03:24:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645586710000|2022-02-23 03:25:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645586720000|2022-02-23 03:25:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1645586730000|2022-02-23 03:25:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645586790000|2022-02-23 03:26:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645586810000|2022-02-23 03:26:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645586840000|2022-02-23 03:27:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645586850000|2022-02-23 03:27:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645586860000|2022-02-23 03:27:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645586870000|2022-02-23 03:27:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645586880000|2022-02-23 03:28:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645586890000|2022-02-23 03:28:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645586900000|2022-02-23 03:28:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645586910000|2022-02-23 03:28:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645586940000|2022-02-23 03:29:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587010000|2022-02-23 03:30:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587020000|2022-02-23 03:30:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1645587030000|2022-02-23 03:30:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645587050000|2022-02-23 03:30:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587080000|2022-02-23 03:31:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645587100000|2022-02-23 03:31:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587110000|2022-02-23 03:31:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587140000|2022-02-23 03:32:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587150000|2022-02-23 03:32:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645587180000|2022-02-23 03:33:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587200000|2022-02-23 03:33:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587210000|2022-02-23 03:33:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645587220000|2022-02-23 03:33:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1645587230000|2022-02-23 03:33:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645587240000|2022-02-23 03:34:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645587250000|2022-02-23 03:34:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645587260000|2022-02-23 03:34:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1645587270000|2022-02-23 03:34:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645587310000|2022-02-23 03:35:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645587350000|2022-02-23 03:35:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645587360000|2022-02-23 03:36:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645587370000|2022-02-23 03:36:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645587380000|2022-02-23 03:36:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587400000|2022-02-23 03:36:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645587470000|2022-02-23 03:37:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645587480000|2022-02-23 03:38:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645587490000|2022-02-23 03:38:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587500000|2022-02-23 03:38:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645587550000|2022-02-23 03:39:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587560000|2022-02-23 03:39:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645587610000|2022-02-23 03:40:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645587620000|2022-02-23 03:40:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645587630000|2022-02-23 03:40:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645587640000|2022-02-23 03:40:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587660000|2022-02-23 03:41:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587710000|2022-02-23 03:41:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645587730000|2022-02-23 03:42:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645587740000|2022-02-23 03:42:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587750000|2022-02-23 03:42:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645587780000|2022-02-23 03:43:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587800000|2022-02-23 03:43:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645587860000|2022-02-23 03:44:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645587870000|2022-02-23 03:44:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645587900000|2022-02-23 03:45:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645587910000|2022-02-23 03:45:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645587950000|2022-02-23 03:45:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645587990000|2022-02-23 03:46:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645588000000|2022-02-23 03:46:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645588010000|2022-02-23 03:46:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588030000|2022-02-23 03:47:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645588040000|2022-02-23 03:47:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588060000|2022-02-23 03:47:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645588070000|2022-02-23 03:47:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645588080000|2022-02-23 03:48:00|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|4
1645588090000|2022-02-23 03:48:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1645588100000|2022-02-23 03:48:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645588110000|2022-02-23 03:48:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588180000|2022-02-23 03:49:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588210000|2022-02-23 03:50:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1645588220000|2022-02-23 03:50:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1645588270000|2022-02-23 03:51:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645588290000|2022-02-23 03:51:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645588310000|2022-02-23 03:51:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645588320000|2022-02-23 03:52:00|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|6
1645588330000|2022-02-23 03:52:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645588340000|2022-02-23 03:52:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645588360000|2022-02-23 03:52:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645588370000|2022-02-23 03:52:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588380000|2022-02-23 03:53:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1645588390000|2022-02-23 03:53:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588400000|2022-02-23 03:53:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645588430000|2022-02-23 03:53:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588460000|2022-02-23 03:54:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588470000|2022-02-23 03:54:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645588500000|2022-02-23 03:55:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645588510000|2022-02-23 03:55:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645588520000|2022-02-23 03:55:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588530000|2022-02-23 03:55:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588550000|2022-02-23 03:55:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645588560000|2022-02-23 03:56:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588570000|2022-02-23 03:56:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1645588580000|2022-02-23 03:56:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645588620000|2022-02-23 03:57:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645588640000|2022-02-23 03:57:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645588670000|2022-02-23 03:57:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645588710000|2022-02-23 03:58:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645588740000|2022-02-23 03:59:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1645588790000|2022-02-23 03:59:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645588800000|2022-02-23 04:00:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645588820000|2022-02-23 04:00:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588870000|2022-02-23 04:01:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645588880000|2022-02-23 04:01:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645588890000|2022-02-23 04:01:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645588900000|2022-02-23 04:01:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645588920000|2022-02-23 04:02:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645588930000|2022-02-23 04:02:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645588940000|2022-02-23 04:02:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1645588950000|2022-02-23 04:02:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645588960000|2022-02-23 04:02:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1645588970000|2022-02-23 04:02:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645588980000|2022-02-23 04:03:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645589020000|2022-02-23 04:03:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645589030000|2022-02-23 04:03:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645589050000|2022-02-23 04:04:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645589060000|2022-02-23 04:04:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645589070000|2022-02-23 04:04:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645589110000|2022-02-23 04:05:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645589120000|2022-02-23 04:05:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645589160000|2022-02-23 04:06:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1645589170000|2022-02-23 04:06:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645589180000|2022-02-23 04:06:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645589200000|2022-02-23 04:06:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645589220000|2022-02-23 04:07:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645589240000|2022-02-23 04:07:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645589250000|2022-02-23 04:07:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645589260000|2022-02-23 04:07:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645589270000|2022-02-23 04:07:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645589280000|2022-02-23 04:08:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645589290000|2022-02-23 04:08:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645589300000|2022-02-23 04:08:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645589340000|2022-02-23 04:09:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645589350000|2022-02-23 04:09:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1645589360000|2022-02-23 04:09:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645589370000|2022-02-23 04:09:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645589420000|2022-02-23 04:10:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645589460000|2022-02-23 04:11:00|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|6
1645589500000|2022-02-23 04:11:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645589510000|2022-02-23 04:11:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645589520000|2022-02-23 04:12:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645589590000|2022-02-23 04:13:10|18.63|18.43|18.64|18.44|18.64|18.44|18.62|18.42|4
1645589600000|2022-02-23 04:13:20|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|3
1645589610000|2022-02-23 04:13:30|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|9
1645589620000|2022-02-23 04:13:40|18.63|18.43|18.61|18.41|18.63|18.43|18.61|18.41|5
1645589640000|2022-02-23 04:14:00|18.62|18.42|18.62|18.42|18.62|18.42|18.6|18.4|6
1645589650000|2022-02-23 04:14:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1645589660000|2022-02-23 04:14:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1645589670000|2022-02-23 04:14:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645589710000|2022-02-23 04:15:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1645589720000|2022-02-23 04:15:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645589730000|2022-02-23 04:15:30|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|3
1645589760000|2022-02-23 04:16:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645589770000|2022-02-23 04:16:10|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1645589780000|2022-02-23 04:16:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645589800000|2022-02-23 04:16:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645589810000|2022-02-23 04:16:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645589820000|2022-02-23 04:17:00|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|5
1645589830000|2022-02-23 04:17:10|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1645589850000|2022-02-23 04:17:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645589860000|2022-02-23 04:17:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1645589890000|2022-02-23 04:18:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645589900000|2022-02-23 04:18:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645589970000|2022-02-23 04:19:30|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|6
1645589980000|2022-02-23 04:19:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645589990000|2022-02-23 04:19:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645590000000|2022-02-23 04:20:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645590090000|2022-02-23 04:21:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1645590130000|2022-02-23 04:22:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645590140000|2022-02-23 04:22:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645590150000|2022-02-23 04:22:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645590160000|2022-02-23 04:22:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645590190000|2022-02-23 04:23:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645590200000|2022-02-23 04:23:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645590260000|2022-02-23 04:24:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645590300000|2022-02-23 04:25:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645590310000|2022-02-23 04:25:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645590320000|2022-02-23 04:25:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645590340000|2022-02-23 04:25:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645590350000|2022-02-23 04:25:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645590360000|2022-02-23 04:26:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645590370000|2022-02-23 04:26:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645590420000|2022-02-23 04:27:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645590430000|2022-02-23 04:27:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590460000|2022-02-23 04:27:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645590470000|2022-02-23 04:27:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645590490000|2022-02-23 04:28:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645590500000|2022-02-23 04:28:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590530000|2022-02-23 04:28:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645590540000|2022-02-23 04:29:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590550000|2022-02-23 04:29:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645590570000|2022-02-23 04:29:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590580000|2022-02-23 04:29:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645590590000|2022-02-23 04:29:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645590600000|2022-02-23 04:30:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|6
1645590610000|2022-02-23 04:30:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1645590620000|2022-02-23 04:30:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590670000|2022-02-23 04:31:10|18.63|18.43|18.64|18.44|18.64|18.44|18.62|18.42|4
1645590700000|2022-02-23 04:31:40|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645590710000|2022-02-23 04:31:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645590720000|2022-02-23 04:32:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|9
1645590730000|2022-02-23 04:32:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590750000|2022-02-23 04:32:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590760000|2022-02-23 04:32:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590770000|2022-02-23 04:32:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590820000|2022-02-23 04:33:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645590830000|2022-02-23 04:33:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|10
1645590840000|2022-02-23 04:34:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645590850000|2022-02-23 04:34:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590870000|2022-02-23 04:34:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645590890000|2022-02-23 04:34:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645590910000|2022-02-23 04:35:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645590920000|2022-02-23 04:35:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645590930000|2022-02-23 04:35:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590940000|2022-02-23 04:35:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645590950000|2022-02-23 04:35:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645590960000|2022-02-23 04:36:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645590970000|2022-02-23 04:36:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1645590990000|2022-02-23 04:36:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1645591000000|2022-02-23 04:36:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645591010000|2022-02-23 04:36:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645591020000|2022-02-23 04:37:00|18.64|18.44|18.63|18.43|18.64|18.44|18.62|18.42|8
1645591030000|2022-02-23 04:37:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1645591040000|2022-02-23 04:37:20|18.63|18.43|18.65|18.45|18.65|18.45|18.63|18.43|5
1645591050000|2022-02-23 04:37:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645591060000|2022-02-23 04:37:40|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|9
1645591070000|2022-02-23 04:37:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1645591080000|2022-02-23 04:38:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645591090000|2022-02-23 04:38:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1645591110000|2022-02-23 04:38:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1645591120000|2022-02-23 04:38:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645591150000|2022-02-23 04:39:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645591170000|2022-02-23 04:39:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645591180000|2022-02-23 04:39:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645591190000|2022-02-23 04:39:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645591200000|2022-02-23 04:40:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645591220000|2022-02-23 04:40:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1645591240000|2022-02-23 04:40:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645591250000|2022-02-23 04:40:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645591260000|2022-02-23 04:41:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645591270000|2022-02-23 04:41:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645591290000|2022-02-23 04:41:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645591300000|2022-02-23 04:41:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645591310000|2022-02-23 04:41:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645591320000|2022-02-23 04:42:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645591330000|2022-02-23 04:42:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1645591340000|2022-02-23 04:42:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645591350000|2022-02-23 04:42:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1645591360000|2022-02-23 04:42:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1645591370000|2022-02-23 04:42:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591380000|2022-02-23 04:43:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|4
1645591390000|2022-02-23 04:43:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645591400000|2022-02-23 04:43:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645591420000|2022-02-23 04:43:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645591470000|2022-02-23 04:44:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591480000|2022-02-23 04:44:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645591500000|2022-02-23 04:45:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645591510000|2022-02-23 04:45:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645591520000|2022-02-23 04:45:20|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1645591530000|2022-02-23 04:45:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591540000|2022-02-23 04:45:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645591580000|2022-02-23 04:46:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645591590000|2022-02-23 04:46:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645591600000|2022-02-23 04:46:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591620000|2022-02-23 04:47:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645591630000|2022-02-23 04:47:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645591640000|2022-02-23 04:47:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645591680000|2022-02-23 04:48:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645591690000|2022-02-23 04:48:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1645591700000|2022-02-23 04:48:20|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1645591710000|2022-02-23 04:48:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645591720000|2022-02-23 04:48:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645591740000|2022-02-23 04:49:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645591750000|2022-02-23 04:49:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591800000|2022-02-23 04:50:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645591810000|2022-02-23 04:50:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645591850000|2022-02-23 04:50:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645591860000|2022-02-23 04:51:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645591880000|2022-02-23 04:51:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645591910000|2022-02-23 04:51:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645591930000|2022-02-23 04:52:10|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645592000000|2022-02-23 04:53:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645592010000|2022-02-23 04:53:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645592020000|2022-02-23 04:53:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645592030000|2022-02-23 04:53:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645592050000|2022-02-23 04:54:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645592060000|2022-02-23 04:54:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645592070000|2022-02-23 04:54:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645592080000|2022-02-23 04:54:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645592110000|2022-02-23 04:55:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645592140000|2022-02-23 04:55:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1645592210000|2022-02-23 04:56:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645592230000|2022-02-23 04:57:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645592240000|2022-02-23 04:57:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645592290000|2022-02-23 04:58:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645592320000|2022-02-23 04:58:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645592330000|2022-02-23 04:58:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645592340000|2022-02-23 04:59:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645592350000|2022-02-23 04:59:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645592360000|2022-02-23 04:59:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645592370000|2022-02-23 04:59:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645592410000|2022-02-23 05:00:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645592420000|2022-02-23 05:00:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645592430000|2022-02-23 05:00:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645592440000|2022-02-23 05:00:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645592450000|2022-02-23 05:00:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645592460000|2022-02-23 05:01:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1645592490000|2022-02-23 05:01:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645592500000|2022-02-23 05:01:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645592510000|2022-02-23 05:01:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645592530000|2022-02-23 05:02:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645592570000|2022-02-23 05:02:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1645592590000|2022-02-23 05:03:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645592640000|2022-02-23 05:04:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645592650000|2022-02-23 05:04:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645592660000|2022-02-23 05:04:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645592700000|2022-02-23 05:05:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645592710000|2022-02-23 05:05:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645592740000|2022-02-23 05:05:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645592750000|2022-02-23 05:05:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645592760000|2022-02-23 05:06:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645592770000|2022-02-23 05:06:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645592820000|2022-02-23 05:07:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645592840000|2022-02-23 05:07:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1645592860000|2022-02-23 05:07:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645592890000|2022-02-23 05:08:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645592900000|2022-02-23 05:08:20|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|4
1645592920000|2022-02-23 05:08:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645592930000|2022-02-23 05:08:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645592950000|2022-02-23 05:09:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645592990000|2022-02-23 05:09:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645593000000|2022-02-23 05:10:00|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|3
1645593010000|2022-02-23 05:10:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645593020000|2022-02-23 05:10:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645593030000|2022-02-23 05:10:30|18.72|18.52|18.71|18.51|18.72|18.52|18.7|18.5|6
1645593040000|2022-02-23 05:10:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645593050000|2022-02-23 05:10:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645593060000|2022-02-23 05:11:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1645593070000|2022-02-23 05:11:10|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645593080000|2022-02-23 05:11:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645593100000|2022-02-23 05:11:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645593110000|2022-02-23 05:11:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645593120000|2022-02-23 05:12:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645593210000|2022-02-23 05:13:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645593220000|2022-02-23 05:13:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645593230000|2022-02-23 05:13:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645593260000|2022-02-23 05:14:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645593270000|2022-02-23 05:14:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645593310000|2022-02-23 05:15:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645593330000|2022-02-23 05:15:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645593350000|2022-02-23 05:15:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645593360000|2022-02-23 05:16:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645593370000|2022-02-23 05:16:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645593380000|2022-02-23 05:16:20|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|6
1645593390000|2022-02-23 05:16:30|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645593410000|2022-02-23 05:16:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645593420000|2022-02-23 05:17:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1645593430000|2022-02-23 05:17:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645593460000|2022-02-23 05:17:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593480000|2022-02-23 05:18:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645593490000|2022-02-23 05:18:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593540000|2022-02-23 05:19:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645593550000|2022-02-23 05:19:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645593570000|2022-02-23 05:19:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645593580000|2022-02-23 05:19:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593610000|2022-02-23 05:20:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645593650000|2022-02-23 05:20:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645593660000|2022-02-23 05:21:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593680000|2022-02-23 05:21:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645593710000|2022-02-23 05:21:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645593720000|2022-02-23 05:22:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645593730000|2022-02-23 05:22:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1645593740000|2022-02-23 05:22:20|18.68|18.48|18.69|18.49|18.69|18.49|18.67|18.47|4
1645593750000|2022-02-23 05:22:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645593800000|2022-02-23 05:23:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645593810000|2022-02-23 05:23:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645593820000|2022-02-23 05:23:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593840000|2022-02-23 05:24:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645593910000|2022-02-23 05:25:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645593940000|2022-02-23 05:25:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645593980000|2022-02-23 05:26:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645593990000|2022-02-23 05:26:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645594000000|2022-02-23 05:26:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645594010000|2022-02-23 05:26:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645594090000|2022-02-23 05:28:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645594110000|2022-02-23 05:28:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645594120000|2022-02-23 05:28:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645594140000|2022-02-23 05:29:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645594150000|2022-02-23 05:29:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645594270000|2022-02-23 05:31:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645594280000|2022-02-23 05:31:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645594290000|2022-02-23 05:31:30|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|4
1645594300000|2022-02-23 05:31:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645594310000|2022-02-23 05:31:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645594330000|2022-02-23 05:32:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645594340000|2022-02-23 05:32:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645594380000|2022-02-23 05:33:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645594430000|2022-02-23 05:33:50|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|5
1645594480000|2022-02-23 05:34:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1645594490000|2022-02-23 05:34:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645594500000|2022-02-23 05:35:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645594510000|2022-02-23 05:35:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645594540000|2022-02-23 05:35:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645594550000|2022-02-23 05:35:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645594560000|2022-02-23 05:36:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645594570000|2022-02-23 05:36:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645594580000|2022-02-23 05:36:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645594600000|2022-02-23 05:36:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645594610000|2022-02-23 05:36:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645594620000|2022-02-23 05:37:00|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|5
1645594630000|2022-02-23 05:37:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645594650000|2022-02-23 05:37:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645594680000|2022-02-23 05:38:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645594710000|2022-02-23 05:38:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645594720000|2022-02-23 05:38:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645594730000|2022-02-23 05:38:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645594770000|2022-02-23 05:39:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645594800000|2022-02-23 05:40:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645594810000|2022-02-23 05:40:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645594820000|2022-02-23 05:40:20|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645594830000|2022-02-23 05:40:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645594840000|2022-02-23 05:40:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645594860000|2022-02-23 05:41:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645594870000|2022-02-23 05:41:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645594890000|2022-02-23 05:41:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645594900000|2022-02-23 05:41:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645594920000|2022-02-23 05:42:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645594930000|2022-02-23 05:42:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645594950000|2022-02-23 05:42:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645594960000|2022-02-23 05:42:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645594980000|2022-02-23 05:43:00|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1645594990000|2022-02-23 05:43:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645595010000|2022-02-23 05:43:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645595020000|2022-02-23 05:43:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645595030000|2022-02-23 05:43:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645595120000|2022-02-23 05:45:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645595130000|2022-02-23 05:45:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645595140000|2022-02-23 05:45:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645595170000|2022-02-23 05:46:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645595220000|2022-02-23 05:47:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645595230000|2022-02-23 05:47:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645595290000|2022-02-23 05:48:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645595310000|2022-02-23 05:48:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645595330000|2022-02-23 05:48:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645595350000|2022-02-23 05:49:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645595360000|2022-02-23 05:49:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645595370000|2022-02-23 05:49:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645595380000|2022-02-23 05:49:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645595390000|2022-02-23 05:49:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645595400000|2022-02-23 05:50:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645595410000|2022-02-23 05:50:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645595420000|2022-02-23 05:50:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645595430000|2022-02-23 05:50:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645595480000|2022-02-23 05:51:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645595490000|2022-02-23 05:51:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645595500000|2022-02-23 05:51:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645595510000|2022-02-23 05:51:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645595530000|2022-02-23 05:52:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1645595560000|2022-02-23 05:52:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645595570000|2022-02-23 05:52:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645595580000|2022-02-23 05:53:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645595610000|2022-02-23 05:53:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645595640000|2022-02-23 05:54:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645595650000|2022-02-23 05:54:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645595670000|2022-02-23 05:54:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645595680000|2022-02-23 05:54:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645595690000|2022-02-23 05:54:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645595710000|2022-02-23 05:55:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645595720000|2022-02-23 05:55:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645595730000|2022-02-23 05:55:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645595770000|2022-02-23 05:56:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645595800000|2022-02-23 05:56:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645595810000|2022-02-23 05:56:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645595830000|2022-02-23 05:57:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645595870000|2022-02-23 05:57:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645595880000|2022-02-23 05:58:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645595910000|2022-02-23 05:58:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645595920000|2022-02-23 05:58:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645595930000|2022-02-23 05:58:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645595940000|2022-02-23 05:59:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645595950000|2022-02-23 05:59:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645595960000|2022-02-23 05:59:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1645595970000|2022-02-23 05:59:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645595980000|2022-02-23 05:59:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645596000000|2022-02-23 06:00:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645596010000|2022-02-23 06:00:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1645596020000|2022-02-23 06:00:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645596030000|2022-02-23 06:00:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645596050000|2022-02-23 06:00:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645596060000|2022-02-23 06:01:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645596070000|2022-02-23 06:01:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645596080000|2022-02-23 06:01:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645596100000|2022-02-23 06:01:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645596110000|2022-02-23 06:01:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645596120000|2022-02-23 06:02:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645596130000|2022-02-23 06:02:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1645596140000|2022-02-23 06:02:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645596150000|2022-02-23 06:02:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645596170000|2022-02-23 06:02:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645596180000|2022-02-23 06:03:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645596190000|2022-02-23 06:03:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645596200000|2022-02-23 06:03:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645596210000|2022-02-23 06:03:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645596220000|2022-02-23 06:03:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645596230000|2022-02-23 06:03:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645596240000|2022-02-23 06:04:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645596250000|2022-02-23 06:04:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645596270000|2022-02-23 06:04:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645596280000|2022-02-23 06:04:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596290000|2022-02-23 06:04:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645596310000|2022-02-23 06:05:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645596320000|2022-02-23 06:05:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645596360000|2022-02-23 06:06:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1645596370000|2022-02-23 06:06:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645596380000|2022-02-23 06:06:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645596390000|2022-02-23 06:06:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645596400000|2022-02-23 06:06:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645596410000|2022-02-23 06:06:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596420000|2022-02-23 06:07:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1645596430000|2022-02-23 06:07:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645596450000|2022-02-23 06:07:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645596460000|2022-02-23 06:07:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645596470000|2022-02-23 06:07:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645596490000|2022-02-23 06:08:10|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|4
1645596500000|2022-02-23 06:08:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645596530000|2022-02-23 06:08:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645596540000|2022-02-23 06:09:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596600000|2022-02-23 06:10:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645596690000|2022-02-23 06:11:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645596700000|2022-02-23 06:11:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596710000|2022-02-23 06:11:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645596780000|2022-02-23 06:13:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645596790000|2022-02-23 06:13:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1645596800000|2022-02-23 06:13:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645596810000|2022-02-23 06:13:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|7
1645596830000|2022-02-23 06:13:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645596840000|2022-02-23 06:14:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645596890000|2022-02-23 06:14:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596910000|2022-02-23 06:15:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1645596920000|2022-02-23 06:15:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645596930000|2022-02-23 06:15:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645596940000|2022-02-23 06:15:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645596950000|2022-02-23 06:15:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645596970000|2022-02-23 06:16:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645596990000|2022-02-23 06:16:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645597000000|2022-02-23 06:16:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645597010000|2022-02-23 06:16:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645597020000|2022-02-23 06:17:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645597040000|2022-02-23 06:17:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645597060000|2022-02-23 06:17:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645597100000|2022-02-23 06:18:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645597110000|2022-02-23 06:18:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645597120000|2022-02-23 06:18:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645597160000|2022-02-23 06:19:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645597200000|2022-02-23 06:20:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645597210000|2022-02-23 06:20:10|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|5
1645597220000|2022-02-23 06:20:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1645597230000|2022-02-23 06:20:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645597250000|2022-02-23 06:20:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645597260000|2022-02-23 06:21:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645597270000|2022-02-23 06:21:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645597280000|2022-02-23 06:21:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1645597300000|2022-02-23 06:21:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645597310000|2022-02-23 06:21:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1645597330000|2022-02-23 06:22:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645597340000|2022-02-23 06:22:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645597350000|2022-02-23 06:22:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645597360000|2022-02-23 06:22:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645597410000|2022-02-23 06:23:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645597420000|2022-02-23 06:23:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645597440000|2022-02-23 06:24:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645597460000|2022-02-23 06:24:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645597490000|2022-02-23 06:24:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1645597520000|2022-02-23 06:25:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645597530000|2022-02-23 06:25:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1645597540000|2022-02-23 06:25:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645597550000|2022-02-23 06:25:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1645597570000|2022-02-23 06:26:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645597600000|2022-02-23 06:26:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1645597610000|2022-02-23 06:26:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645597620000|2022-02-23 06:27:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645597640000|2022-02-23 06:27:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645597650000|2022-02-23 06:27:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645597670000|2022-02-23 06:27:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645597680000|2022-02-23 06:28:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1645597690000|2022-02-23 06:28:10|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|6
1645597700000|2022-02-23 06:28:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645597760000|2022-02-23 06:29:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645597770000|2022-02-23 06:29:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1645597800000|2022-02-23 06:30:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645597830000|2022-02-23 06:30:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645597870000|2022-02-23 06:31:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645597910000|2022-02-23 06:31:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645597940000|2022-02-23 06:32:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645597950000|2022-02-23 06:32:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645597970000|2022-02-23 06:32:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645597980000|2022-02-23 06:33:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645598010000|2022-02-23 06:33:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645598020000|2022-02-23 06:33:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645598060000|2022-02-23 06:34:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645598080000|2022-02-23 06:34:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|10
1645598100000|2022-02-23 06:35:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645598110000|2022-02-23 06:35:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645598140000|2022-02-23 06:35:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645598160000|2022-02-23 06:36:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645598190000|2022-02-23 06:36:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645598210000|2022-02-23 06:36:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645598220000|2022-02-23 06:37:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|4
1645598230000|2022-02-23 06:37:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1645598250000|2022-02-23 06:37:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645598260000|2022-02-23 06:37:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645598280000|2022-02-23 06:38:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645598290000|2022-02-23 06:38:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1645598340000|2022-02-23 06:39:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645598350000|2022-02-23 06:39:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1645598360000|2022-02-23 06:39:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1645598380000|2022-02-23 06:39:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645598400000|2022-02-23 06:40:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645598420000|2022-02-23 06:40:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645598460000|2022-02-23 06:41:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645598520000|2022-02-23 06:42:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645598540000|2022-02-23 06:42:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645598550000|2022-02-23 06:42:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645598590000|2022-02-23 06:43:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645598600000|2022-02-23 06:43:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645598610000|2022-02-23 06:43:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645598620000|2022-02-23 06:43:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645598630000|2022-02-23 06:43:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|7
1645598660000|2022-02-23 06:44:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1645598670000|2022-02-23 06:44:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645598690000|2022-02-23 06:44:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645598700000|2022-02-23 06:45:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645598710000|2022-02-23 06:45:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645598720000|2022-02-23 06:45:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645598730000|2022-02-23 06:45:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645598740000|2022-02-23 06:45:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645598750000|2022-02-23 06:45:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645598770000|2022-02-23 06:46:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1645598780000|2022-02-23 06:46:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|8
1645598800000|2022-02-23 06:46:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645598810000|2022-02-23 06:46:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645598880000|2022-02-23 06:48:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645598890000|2022-02-23 06:48:10|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|5
1645598900000|2022-02-23 06:48:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645598910000|2022-02-23 06:48:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645598930000|2022-02-23 06:48:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645598960000|2022-02-23 06:49:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645598980000|2022-02-23 06:49:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645598990000|2022-02-23 06:49:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645599000000|2022-02-23 06:50:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645599030000|2022-02-23 06:50:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645599050000|2022-02-23 06:50:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599060000|2022-02-23 06:51:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1645599070000|2022-02-23 06:51:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645599080000|2022-02-23 06:51:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645599110000|2022-02-23 06:51:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645599130000|2022-02-23 06:52:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645599150000|2022-02-23 06:52:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645599180000|2022-02-23 06:53:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645599190000|2022-02-23 06:53:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645599200000|2022-02-23 06:53:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599230000|2022-02-23 06:53:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1645599280000|2022-02-23 06:54:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645599290000|2022-02-23 06:54:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599300000|2022-02-23 06:55:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645599320000|2022-02-23 06:55:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645599340000|2022-02-23 06:55:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645599360000|2022-02-23 06:56:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645599370000|2022-02-23 06:56:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|8
1645599380000|2022-02-23 06:56:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645599390000|2022-02-23 06:56:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645599400000|2022-02-23 06:56:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645599410000|2022-02-23 06:56:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645599420000|2022-02-23 06:57:00|18.73|18.53|18.74|18.54|18.75|18.55|18.73|18.53|4
1645599430000|2022-02-23 06:57:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645599440000|2022-02-23 06:57:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645599450000|2022-02-23 06:57:30|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|5
1645599460000|2022-02-23 06:57:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645599480000|2022-02-23 06:58:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599490000|2022-02-23 06:58:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645599500000|2022-02-23 06:58:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645599510000|2022-02-23 06:58:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645599520000|2022-02-23 06:58:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599530000|2022-02-23 06:58:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645599570000|2022-02-23 06:59:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645599610000|2022-02-23 07:00:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645599620000|2022-02-23 07:00:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645599640000|2022-02-23 07:00:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645599650000|2022-02-23 07:00:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645599660000|2022-02-23 07:01:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645599670000|2022-02-23 07:01:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645599680000|2022-02-23 07:01:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645599710000|2022-02-23 07:01:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645599720000|2022-02-23 07:02:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645599760000|2022-02-23 07:02:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645599770000|2022-02-23 07:02:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645599780000|2022-02-23 07:03:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645599790000|2022-02-23 07:03:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645599800000|2022-02-23 07:03:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645599810000|2022-02-23 07:03:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645599830000|2022-02-23 07:03:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645599840000|2022-02-23 07:04:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645599860000|2022-02-23 07:04:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645599900000|2022-02-23 07:05:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645599910000|2022-02-23 07:05:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645599920000|2022-02-23 07:05:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645599930000|2022-02-23 07:05:30|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|4
1645599940000|2022-02-23 07:05:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645599950000|2022-02-23 07:05:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645599970000|2022-02-23 07:06:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1645599980000|2022-02-23 07:06:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645599990000|2022-02-23 07:06:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645600000000|2022-02-23 07:06:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645600020000|2022-02-23 07:07:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645600030000|2022-02-23 07:07:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1645600070000|2022-02-23 07:07:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645600100000|2022-02-23 07:08:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645600110000|2022-02-23 07:08:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645600120000|2022-02-23 07:08:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645600140000|2022-02-23 07:09:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645600150000|2022-02-23 07:09:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645600160000|2022-02-23 07:09:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645600200000|2022-02-23 07:10:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645600210000|2022-02-23 07:10:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645600230000|2022-02-23 07:10:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600240000|2022-02-23 07:10:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645600260000|2022-02-23 07:11:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645600270000|2022-02-23 07:11:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1645600280000|2022-02-23 07:11:20|18.82|18.62|18.8|18.6|18.82|18.62|18.8|18.6|5
1645600290000|2022-02-23 07:11:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645600310000|2022-02-23 07:11:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645600320000|2022-02-23 07:12:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645600330000|2022-02-23 07:12:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645600350000|2022-02-23 07:12:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645600360000|2022-02-23 07:12:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645600370000|2022-02-23 07:12:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645600380000|2022-02-23 07:13:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645600390000|2022-02-23 07:13:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600410000|2022-02-23 07:13:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645600440000|2022-02-23 07:14:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645600450000|2022-02-23 07:14:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600460000|2022-02-23 07:14:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645600470000|2022-02-23 07:14:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600490000|2022-02-23 07:14:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645600500000|2022-02-23 07:15:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645600510000|2022-02-23 07:15:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1645600520000|2022-02-23 07:15:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645600540000|2022-02-23 07:15:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600620000|2022-02-23 07:17:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645600640000|2022-02-23 07:17:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645600650000|2022-02-23 07:17:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645600670000|2022-02-23 07:17:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645600680000|2022-02-23 07:18:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645600690000|2022-02-23 07:18:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645600720000|2022-02-23 07:18:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645600750000|2022-02-23 07:19:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1645600780000|2022-02-23 07:19:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1645600810000|2022-02-23 07:20:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645600820000|2022-02-23 07:20:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645600830000|2022-02-23 07:20:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645600850000|2022-02-23 07:20:50|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|7
1645600880000|2022-02-23 07:21:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|8
1645600890000|2022-02-23 07:21:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645600960000|2022-02-23 07:22:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645600990000|2022-02-23 07:23:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645601010000|2022-02-23 07:23:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645601020000|2022-02-23 07:23:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1645601080000|2022-02-23 07:24:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1645601090000|2022-02-23 07:24:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1645601100000|2022-02-23 07:25:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645601150000|2022-02-23 07:25:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1645601160000|2022-02-23 07:26:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1645601220000|2022-02-23 07:27:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645601230000|2022-02-23 07:27:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645601240000|2022-02-23 07:27:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645601280000|2022-02-23 07:28:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645601290000|2022-02-23 07:28:10|18.79|18.59|18.76|18.56|18.79|18.59|18.76|18.56|4
1645601300000|2022-02-23 07:28:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601310000|2022-02-23 07:28:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645601320000|2022-02-23 07:28:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645601330000|2022-02-23 07:28:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601350000|2022-02-23 07:29:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645601400000|2022-02-23 07:30:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645601410000|2022-02-23 07:30:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601440000|2022-02-23 07:30:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645601450000|2022-02-23 07:30:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601470000|2022-02-23 07:31:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645601480000|2022-02-23 07:31:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645601490000|2022-02-23 07:31:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601500000|2022-02-23 07:31:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645601510000|2022-02-23 07:31:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645601520000|2022-02-23 07:32:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645601540000|2022-02-23 07:32:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645601560000|2022-02-23 07:32:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645601590000|2022-02-23 07:33:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645601600000|2022-02-23 07:33:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645601610000|2022-02-23 07:33:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645601680000|2022-02-23 07:34:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645601690000|2022-02-23 07:34:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645601720000|2022-02-23 07:35:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645601740000|2022-02-23 07:35:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645601750000|2022-02-23 07:35:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645601780000|2022-02-23 07:36:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645601790000|2022-02-23 07:36:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645601800000|2022-02-23 07:36:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645601810000|2022-02-23 07:36:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645601820000|2022-02-23 07:37:00|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|4
1645601830000|2022-02-23 07:37:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1645601840000|2022-02-23 07:37:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645601850000|2022-02-23 07:37:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645601870000|2022-02-23 07:37:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645601890000|2022-02-23 07:38:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645601900000|2022-02-23 07:38:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645601920000|2022-02-23 07:38:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645601930000|2022-02-23 07:38:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645601940000|2022-02-23 07:39:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645601950000|2022-02-23 07:39:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645601970000|2022-02-23 07:39:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645601980000|2022-02-23 07:39:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645601990000|2022-02-23 07:39:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645602000000|2022-02-23 07:40:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645602010000|2022-02-23 07:40:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645602030000|2022-02-23 07:40:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645602040000|2022-02-23 07:40:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1645602050000|2022-02-23 07:40:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1645602060000|2022-02-23 07:41:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645602070000|2022-02-23 07:41:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645602090000|2022-02-23 07:41:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1645602100000|2022-02-23 07:41:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645602110000|2022-02-23 07:41:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645602150000|2022-02-23 07:42:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645602180000|2022-02-23 07:43:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645602190000|2022-02-23 07:43:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645602200000|2022-02-23 07:43:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645602210000|2022-02-23 07:43:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645602220000|2022-02-23 07:43:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645602230000|2022-02-23 07:43:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645602240000|2022-02-23 07:44:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1645602250000|2022-02-23 07:44:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645602260000|2022-02-23 07:44:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645602290000|2022-02-23 07:44:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645602300000|2022-02-23 07:45:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645602310000|2022-02-23 07:45:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645602320000|2022-02-23 07:45:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645602330000|2022-02-23 07:45:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645602340000|2022-02-23 07:45:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645602360000|2022-02-23 07:46:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645602370000|2022-02-23 07:46:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645602380000|2022-02-23 07:46:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1645602390000|2022-02-23 07:46:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645602400000|2022-02-23 07:46:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645602410000|2022-02-23 07:46:50|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|8
1645602420000|2022-02-23 07:47:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645602430000|2022-02-23 07:47:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645602440000|2022-02-23 07:47:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645602460000|2022-02-23 07:47:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645602470000|2022-02-23 07:47:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|9
1645602480000|2022-02-23 07:48:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1645602490000|2022-02-23 07:48:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645602500000|2022-02-23 07:48:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645602510000|2022-02-23 07:48:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1645602550000|2022-02-23 07:49:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645602560000|2022-02-23 07:49:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645602570000|2022-02-23 07:49:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645602580000|2022-02-23 07:49:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645602610000|2022-02-23 07:50:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645602660000|2022-02-23 07:51:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645602710000|2022-02-23 07:51:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645602720000|2022-02-23 07:52:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645602740000|2022-02-23 07:52:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645602750000|2022-02-23 07:52:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645602760000|2022-02-23 07:52:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645602770000|2022-02-23 07:52:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645602780000|2022-02-23 07:53:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645602790000|2022-02-23 07:53:10|18.94|18.74|18.95|18.75|18.96|18.76|18.94|18.74|4
1645602800000|2022-02-23 07:53:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645602820000|2022-02-23 07:53:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645602830000|2022-02-23 07:53:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645602840000|2022-02-23 07:54:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645602890000|2022-02-23 07:54:50|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|4
1645602900000|2022-02-23 07:55:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1645602910000|2022-02-23 07:55:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645602930000|2022-02-23 07:55:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645602940000|2022-02-23 07:55:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645602970000|2022-02-23 07:56:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645602990000|2022-02-23 07:56:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645603000000|2022-02-23 07:56:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645603010000|2022-02-23 07:56:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645603020000|2022-02-23 07:57:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645603050000|2022-02-23 07:57:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645603060000|2022-02-23 07:57:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645603080000|2022-02-23 07:58:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645603090000|2022-02-23 07:58:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645603120000|2022-02-23 07:58:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645603130000|2022-02-23 07:58:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645603140000|2022-02-23 07:59:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1645603170000|2022-02-23 07:59:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645603180000|2022-02-23 07:59:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645603190000|2022-02-23 07:59:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645603210000|2022-02-23 08:00:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1645603220000|2022-02-23 08:00:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645603240000|2022-02-23 08:00:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645603250000|2022-02-23 08:00:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645603260000|2022-02-23 08:01:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1645603280000|2022-02-23 08:01:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645603290000|2022-02-23 08:01:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645603300000|2022-02-23 08:01:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1645603310000|2022-02-23 08:01:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645603320000|2022-02-23 08:02:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645603330000|2022-02-23 08:02:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645603340000|2022-02-23 08:02:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645603350000|2022-02-23 08:02:30|19.01|18.81|19|18.8|19.01|18.81|18.99|18.79|4
1645603360000|2022-02-23 08:02:40|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|4
1645603370000|2022-02-23 08:02:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645603380000|2022-02-23 08:03:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645603390000|2022-02-23 08:03:10|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|4
1645603400000|2022-02-23 08:03:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645603410000|2022-02-23 08:03:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645603420000|2022-02-23 08:03:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645603430000|2022-02-23 08:03:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645603440000|2022-02-23 08:04:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645603450000|2022-02-23 08:04:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645603460000|2022-02-23 08:04:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645603470000|2022-02-23 08:04:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645603480000|2022-02-23 08:04:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645603490000|2022-02-23 08:04:50|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|14
1645603500000|2022-02-23 08:05:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645603510000|2022-02-23 08:05:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645603530000|2022-02-23 08:05:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645603560000|2022-02-23 08:06:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645603570000|2022-02-23 08:06:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645603590000|2022-02-23 08:06:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645603610000|2022-02-23 08:06:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645603650000|2022-02-23 08:07:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645603660000|2022-02-23 08:07:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645603670000|2022-02-23 08:07:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645603690000|2022-02-23 08:08:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645603740000|2022-02-23 08:09:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645603760000|2022-02-23 08:09:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645603770000|2022-02-23 08:09:30|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|9
1645603790000|2022-02-23 08:09:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645603800000|2022-02-23 08:10:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645603810000|2022-02-23 08:10:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645603820000|2022-02-23 08:10:20|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|8
1645603840000|2022-02-23 08:10:40|19|18.8|18.98|18.78|19|18.8|18.98|18.78|3
1645603850000|2022-02-23 08:10:50|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1645603860000|2022-02-23 08:11:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645603870000|2022-02-23 08:11:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645603890000|2022-02-23 08:11:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645603900000|2022-02-23 08:11:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645603910000|2022-02-23 08:11:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645603920000|2022-02-23 08:12:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645603940000|2022-02-23 08:12:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645603950000|2022-02-23 08:12:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645603960000|2022-02-23 08:12:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645603970000|2022-02-23 08:12:50|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1645603980000|2022-02-23 08:13:00|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645604020000|2022-02-23 08:13:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645604040000|2022-02-23 08:14:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645604050000|2022-02-23 08:14:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645604060000|2022-02-23 08:14:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645604070000|2022-02-23 08:14:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645604090000|2022-02-23 08:14:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604100000|2022-02-23 08:15:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604110000|2022-02-23 08:15:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604140000|2022-02-23 08:15:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645604160000|2022-02-23 08:16:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645604170000|2022-02-23 08:16:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645604180000|2022-02-23 08:16:20|19|18.8|18.99|18.79|19|18.8|18.98|18.78|6
1645604190000|2022-02-23 08:16:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1645604200000|2022-02-23 08:16:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645604210000|2022-02-23 08:16:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645604220000|2022-02-23 08:17:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645604230000|2022-02-23 08:17:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645604250000|2022-02-23 08:17:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645604270000|2022-02-23 08:17:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1645604310000|2022-02-23 08:18:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645604320000|2022-02-23 08:18:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645604330000|2022-02-23 08:18:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604340000|2022-02-23 08:19:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645604360000|2022-02-23 08:19:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645604370000|2022-02-23 08:19:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645604400000|2022-02-23 08:20:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604410000|2022-02-23 08:20:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645604530000|2022-02-23 08:22:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645604540000|2022-02-23 08:22:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645604550000|2022-02-23 08:22:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645604560000|2022-02-23 08:22:40|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|4
1645604570000|2022-02-23 08:22:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1645604580000|2022-02-23 08:23:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645604590000|2022-02-23 08:23:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|9
1645604600000|2022-02-23 08:23:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645604610000|2022-02-23 08:23:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645604620000|2022-02-23 08:23:40|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|4
1645604630000|2022-02-23 08:23:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645604640000|2022-02-23 08:24:00|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|9
1645604650000|2022-02-23 08:24:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645604670000|2022-02-23 08:24:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645604720000|2022-02-23 08:25:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645604730000|2022-02-23 08:25:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1645604740000|2022-02-23 08:25:40|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|8
1645604750000|2022-02-23 08:25:50|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|8
1645604760000|2022-02-23 08:26:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645604770000|2022-02-23 08:26:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645604780000|2022-02-23 08:26:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|11
1645604790000|2022-02-23 08:26:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645604800000|2022-02-23 08:26:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645604820000|2022-02-23 08:27:00|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|5
1645604830000|2022-02-23 08:27:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645604850000|2022-02-23 08:27:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645604860000|2022-02-23 08:27:40|19.08|18.88|19.11|18.91|19.11|18.91|19.08|18.88|4
1645604870000|2022-02-23 08:27:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1645604880000|2022-02-23 08:28:00|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|6
1645604890000|2022-02-23 08:28:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645604900000|2022-02-23 08:28:20|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1645604910000|2022-02-23 08:28:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645604920000|2022-02-23 08:28:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645604930000|2022-02-23 08:28:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645604940000|2022-02-23 08:29:00|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|5
1645604950000|2022-02-23 08:29:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1645604960000|2022-02-23 08:29:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645604990000|2022-02-23 08:29:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1645605010000|2022-02-23 08:30:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645605020000|2022-02-23 08:30:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645605030000|2022-02-23 08:30:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645605040000|2022-02-23 08:30:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645605050000|2022-02-23 08:30:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645605070000|2022-02-23 08:31:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645605080000|2022-02-23 08:31:20|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|5
1645605090000|2022-02-23 08:31:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645605100000|2022-02-23 08:31:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645605110000|2022-02-23 08:31:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645605120000|2022-02-23 08:32:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645605130000|2022-02-23 08:32:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645605140000|2022-02-23 08:32:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645605150000|2022-02-23 08:32:30|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|6
1645605160000|2022-02-23 08:32:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645605170000|2022-02-23 08:32:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645605180000|2022-02-23 08:33:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1645605210000|2022-02-23 08:33:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645605220000|2022-02-23 08:33:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605240000|2022-02-23 08:34:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645605250000|2022-02-23 08:34:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1645605260000|2022-02-23 08:34:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645605280000|2022-02-23 08:34:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645605300000|2022-02-23 08:35:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645605310000|2022-02-23 08:35:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645605350000|2022-02-23 08:35:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645605360000|2022-02-23 08:36:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605370000|2022-02-23 08:36:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645605380000|2022-02-23 08:36:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645605390000|2022-02-23 08:36:30|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|5
1645605400000|2022-02-23 08:36:40|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|8
1645605410000|2022-02-23 08:36:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1645605420000|2022-02-23 08:37:00|19.06|18.86|19.08|18.88|19.09|18.89|19.06|18.86|6
1645605430000|2022-02-23 08:37:10|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|8
1645605440000|2022-02-23 08:37:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645605450000|2022-02-23 08:37:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645605470000|2022-02-23 08:37:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645605480000|2022-02-23 08:38:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645605500000|2022-02-23 08:38:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645605520000|2022-02-23 08:38:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645605540000|2022-02-23 08:39:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645605590000|2022-02-23 08:39:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645605600000|2022-02-23 08:40:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645605670000|2022-02-23 08:41:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605690000|2022-02-23 08:41:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645605700000|2022-02-23 08:41:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645605710000|2022-02-23 08:41:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1645605720000|2022-02-23 08:42:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|10
1645605730000|2022-02-23 08:42:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605740000|2022-02-23 08:42:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1645605750000|2022-02-23 08:42:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1645605780000|2022-02-23 08:43:00|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|9
1645605790000|2022-02-23 08:43:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645605800000|2022-02-23 08:43:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1645605810000|2022-02-23 08:43:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645605830000|2022-02-23 08:43:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645605840000|2022-02-23 08:44:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605870000|2022-02-23 08:44:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645605880000|2022-02-23 08:44:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645605890000|2022-02-23 08:44:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645605900000|2022-02-23 08:45:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645605920000|2022-02-23 08:45:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645605940000|2022-02-23 08:45:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645605960000|2022-02-23 08:46:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645605970000|2022-02-23 08:46:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645605980000|2022-02-23 08:46:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645605990000|2022-02-23 08:46:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645606000000|2022-02-23 08:46:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645606020000|2022-02-23 08:47:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645606030000|2022-02-23 08:47:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1645606040000|2022-02-23 08:47:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1645606050000|2022-02-23 08:47:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645606060000|2022-02-23 08:47:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645606070000|2022-02-23 08:47:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645606080000|2022-02-23 08:48:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645606090000|2022-02-23 08:48:10|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|8
1645606100000|2022-02-23 08:48:20|19.14|18.94|19.11|18.91|19.14|18.94|19.11|18.91|10
1645606110000|2022-02-23 08:48:30|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|9
1645606120000|2022-02-23 08:48:40|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|8
1645606130000|2022-02-23 08:48:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645606140000|2022-02-23 08:49:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645606150000|2022-02-23 08:49:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645606160000|2022-02-23 08:49:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645606170000|2022-02-23 08:49:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645606180000|2022-02-23 08:49:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1645606200000|2022-02-23 08:50:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645606210000|2022-02-23 08:50:10|19.1|18.9|19.13|18.93|19.14|18.94|19.1|18.9|8
1645606230000|2022-02-23 08:50:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645606240000|2022-02-23 08:50:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645606250000|2022-02-23 08:50:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645606260000|2022-02-23 08:51:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645606270000|2022-02-23 08:51:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1645606280000|2022-02-23 08:51:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645606290000|2022-02-23 08:51:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645606300000|2022-02-23 08:51:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645606310000|2022-02-23 08:51:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645606320000|2022-02-23 08:52:00|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|10
1645606350000|2022-02-23 08:52:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645606360000|2022-02-23 08:52:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645606390000|2022-02-23 08:53:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645606400000|2022-02-23 08:53:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645606410000|2022-02-23 08:53:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645606430000|2022-02-23 08:53:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645606440000|2022-02-23 08:54:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645606450000|2022-02-23 08:54:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645606470000|2022-02-23 08:54:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645606480000|2022-02-23 08:54:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645606490000|2022-02-23 08:54:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645606500000|2022-02-23 08:55:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645606510000|2022-02-23 08:55:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645606520000|2022-02-23 08:55:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645606530000|2022-02-23 08:55:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645606550000|2022-02-23 08:55:50|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|6
1645606560000|2022-02-23 08:56:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1645606570000|2022-02-23 08:56:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645606580000|2022-02-23 08:56:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645606590000|2022-02-23 08:56:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645606600000|2022-02-23 08:56:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645606630000|2022-02-23 08:57:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645606640000|2022-02-23 08:57:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645606670000|2022-02-23 08:57:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645606680000|2022-02-23 08:58:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645606690000|2022-02-23 08:58:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645606700000|2022-02-23 08:58:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645606710000|2022-02-23 08:58:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1645606730000|2022-02-23 08:58:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645606740000|2022-02-23 08:59:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645606780000|2022-02-23 08:59:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645606790000|2022-02-23 08:59:50|19.09|18.89|19.16|18.96|19.16|18.96|19.09|18.89|9
1645606800000|2022-02-23 09:00:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1645606810000|2022-02-23 09:00:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645606820000|2022-02-23 09:00:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645606840000|2022-02-23 09:00:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645606850000|2022-02-23 09:00:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645606860000|2022-02-23 09:01:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645606870000|2022-02-23 09:01:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1645606890000|2022-02-23 09:01:30|19.18|18.98|19.24|19.04|19.24|19.04|19.18|18.98|5
1645606900000|2022-02-23 09:01:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1645606910000|2022-02-23 09:01:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1645606920000|2022-02-23 09:02:00|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1645606930000|2022-02-23 09:02:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645606940000|2022-02-23 09:02:20|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|7
1645606950000|2022-02-23 09:02:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645606960000|2022-02-23 09:02:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645606970000|2022-02-23 09:02:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645606980000|2022-02-23 09:03:00|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|9
1645606990000|2022-02-23 09:03:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645607020000|2022-02-23 09:03:40|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645607030000|2022-02-23 09:03:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645607040000|2022-02-23 09:04:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645607060000|2022-02-23 09:04:20|19.2|19|19.22|19.02|19.22|19.02|19.2|19|5
1645607080000|2022-02-23 09:04:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645607090000|2022-02-23 09:04:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645607110000|2022-02-23 09:05:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645607120000|2022-02-23 09:05:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645607130000|2022-02-23 09:05:30|19.23|19.03|19.28|19.08|19.28|19.08|19.23|19.03|8
1645607140000|2022-02-23 09:05:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645607170000|2022-02-23 09:06:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1645607190000|2022-02-23 09:06:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645607230000|2022-02-23 09:07:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645607260000|2022-02-23 09:07:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1645607270000|2022-02-23 09:07:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1645607280000|2022-02-23 09:08:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1645607290000|2022-02-23 09:08:10|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|6
1645607360000|2022-02-23 09:09:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645607380000|2022-02-23 09:09:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645607400000|2022-02-23 09:10:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|7
1645607410000|2022-02-23 09:10:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645607420000|2022-02-23 09:10:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645607430000|2022-02-23 09:10:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645607440000|2022-02-23 09:10:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1645607450000|2022-02-23 09:10:50|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|6
1645607460000|2022-02-23 09:11:00|19.33|19.13|19.39|19.19|19.39|19.19|19.33|19.13|12
1645607470000|2022-02-23 09:11:10|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|6
1645607480000|2022-02-23 09:11:20|19.4|19.2|19.37|19.17|19.41|19.21|19.36|19.16|12
1645607490000|2022-02-23 09:11:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645607500000|2022-02-23 09:11:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645607510000|2022-02-23 09:11:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645607520000|2022-02-23 09:12:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645607530000|2022-02-23 09:12:10|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1645607540000|2022-02-23 09:12:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|13
1645607550000|2022-02-23 09:12:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645607560000|2022-02-23 09:12:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645607570000|2022-02-23 09:12:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645607580000|2022-02-23 09:13:00|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|5
1645607590000|2022-02-23 09:13:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645607600000|2022-02-23 09:13:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645607610000|2022-02-23 09:13:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645607620000|2022-02-23 09:13:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1645607630000|2022-02-23 09:13:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1645607640000|2022-02-23 09:14:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645607650000|2022-02-23 09:14:10|19.37|19.17|19.4|19.2|19.4|19.2|19.37|19.17|4
1645607660000|2022-02-23 09:14:20|19.41|19.21|19.44|19.24|19.44|19.24|19.41|19.21|8
1645607670000|2022-02-23 09:14:30|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|5
1645607680000|2022-02-23 09:14:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645607690000|2022-02-23 09:14:50|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|5
1645607700000|2022-02-23 09:15:00|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|5
1645607710000|2022-02-23 09:15:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645607720000|2022-02-23 09:15:20|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|6
1645607740000|2022-02-23 09:15:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645607750000|2022-02-23 09:15:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1645607760000|2022-02-23 09:16:00|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1645607770000|2022-02-23 09:16:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1645607780000|2022-02-23 09:16:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645607790000|2022-02-23 09:16:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645607800000|2022-02-23 09:16:40|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|6
1645607810000|2022-02-23 09:16:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1645607830000|2022-02-23 09:17:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645607850000|2022-02-23 09:17:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645607870000|2022-02-23 09:17:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645607880000|2022-02-23 09:18:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1645607890000|2022-02-23 09:18:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645607900000|2022-02-23 09:18:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645607910000|2022-02-23 09:18:30|19.35|19.15|19.24|19.04|19.35|19.15|19.24|19.04|11
1645607920000|2022-02-23 09:18:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645607930000|2022-02-23 09:18:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645607940000|2022-02-23 09:19:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645607950000|2022-02-23 09:19:10|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|5
1645607960000|2022-02-23 09:19:20|19.24|19.04|19.24|19.04|19.26|19.06|19.24|19.04|4
1645607970000|2022-02-23 09:19:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645607980000|2022-02-23 09:19:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645608010000|2022-02-23 09:20:10|19.26|19.06|19.21|19.01|19.26|19.06|19.21|19.01|13
1645608020000|2022-02-23 09:20:20|19.2|19|19.23|19.03|19.23|19.03|19.2|19|6
1645608030000|2022-02-23 09:20:30|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|10
1645608040000|2022-02-23 09:20:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|9
1645608050000|2022-02-23 09:20:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645608060000|2022-02-23 09:21:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1645608100000|2022-02-23 09:21:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645608120000|2022-02-23 09:22:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645608130000|2022-02-23 09:22:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645608140000|2022-02-23 09:22:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1645608150000|2022-02-23 09:22:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645608160000|2022-02-23 09:22:40|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|6
1645608190000|2022-02-23 09:23:10|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|4
1645608200000|2022-02-23 09:23:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645608210000|2022-02-23 09:23:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1645608220000|2022-02-23 09:23:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645608230000|2022-02-23 09:23:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645608250000|2022-02-23 09:24:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645608260000|2022-02-23 09:24:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1645608290000|2022-02-23 09:24:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645608320000|2022-02-23 09:25:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645608330000|2022-02-23 09:25:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645608350000|2022-02-23 09:25:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645608360000|2022-02-23 09:26:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645608370000|2022-02-23 09:26:10|19.32|19.12|19.27|19.07|19.32|19.12|19.26|19.06|19
1645608380000|2022-02-23 09:26:20|19.26|19.06|19.27|19.07|19.28|19.08|19.25|19.05|10
1645608390000|2022-02-23 09:26:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645608400000|2022-02-23 09:26:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645608420000|2022-02-23 09:27:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645608430000|2022-02-23 09:27:10|19.28|19.08|19.25|19.05|19.28|19.08|19.25|19.05|4
1645608450000|2022-02-23 09:27:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645608460000|2022-02-23 09:27:40|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|5
1645608480000|2022-02-23 09:28:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645608490000|2022-02-23 09:28:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645608520000|2022-02-23 09:28:40|19.28|19.08|19.26|19.06|19.28|19.08|19.26|19.06|3
1645608530000|2022-02-23 09:28:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1645608560000|2022-02-23 09:29:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1645608570000|2022-02-23 09:29:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645608580000|2022-02-23 09:29:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1645608590000|2022-02-23 09:29:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645608600000|2022-02-23 09:30:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645608610000|2022-02-23 09:30:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645608620000|2022-02-23 09:30:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645608630000|2022-02-23 09:30:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645608640000|2022-02-23 09:30:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645608660000|2022-02-23 09:31:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645608670000|2022-02-23 09:31:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645608690000|2022-02-23 09:31:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645608700000|2022-02-23 09:31:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645608710000|2022-02-23 09:31:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645608720000|2022-02-23 09:32:00|19.28|19.08|19.31|19.11|19.31|19.11|19.28|19.08|6
1645608730000|2022-02-23 09:32:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1645608740000|2022-02-23 09:32:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645608750000|2022-02-23 09:32:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645608770000|2022-02-23 09:32:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645608780000|2022-02-23 09:33:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645608810000|2022-02-23 09:33:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645608830000|2022-02-23 09:33:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645608850000|2022-02-23 09:34:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645608880000|2022-02-23 09:34:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645608910000|2022-02-23 09:35:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645608920000|2022-02-23 09:35:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645608930000|2022-02-23 09:35:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645608940000|2022-02-23 09:35:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645608950000|2022-02-23 09:35:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645608960000|2022-02-23 09:36:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645608990000|2022-02-23 09:36:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645609000000|2022-02-23 09:36:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645609010000|2022-02-23 09:36:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645609040000|2022-02-23 09:37:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645609050000|2022-02-23 09:37:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645609080000|2022-02-23 09:38:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645609090000|2022-02-23 09:38:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645609140000|2022-02-23 09:39:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645609160000|2022-02-23 09:39:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645609190000|2022-02-23 09:39:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645609200000|2022-02-23 09:40:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645609220000|2022-02-23 09:40:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645609230000|2022-02-23 09:40:30|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|4
1645609240000|2022-02-23 09:40:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645609250000|2022-02-23 09:40:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645609260000|2022-02-23 09:41:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645609270000|2022-02-23 09:41:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645609350000|2022-02-23 09:42:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1645609360000|2022-02-23 09:42:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645609380000|2022-02-23 09:43:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645609390000|2022-02-23 09:43:10|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1645609400000|2022-02-23 09:43:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645609420000|2022-02-23 09:43:40|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|3
1645609430000|2022-02-23 09:43:50|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|4
1645609440000|2022-02-23 09:44:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645609450000|2022-02-23 09:44:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645609460000|2022-02-23 09:44:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645609470000|2022-02-23 09:44:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645609500000|2022-02-23 09:45:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645609510000|2022-02-23 09:45:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645609540000|2022-02-23 09:45:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645609550000|2022-02-23 09:45:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1645609560000|2022-02-23 09:46:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1645609570000|2022-02-23 09:46:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645609580000|2022-02-23 09:46:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645609610000|2022-02-23 09:46:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645609620000|2022-02-23 09:47:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1645609630000|2022-02-23 09:47:10|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|6
1645609640000|2022-02-23 09:47:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1645609650000|2022-02-23 09:47:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645609660000|2022-02-23 09:47:40|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|7
1645609670000|2022-02-23 09:47:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1645609680000|2022-02-23 09:48:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645609750000|2022-02-23 09:49:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645609770000|2022-02-23 09:49:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645609790000|2022-02-23 09:49:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645609820000|2022-02-23 09:50:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645609850000|2022-02-23 09:50:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645609860000|2022-02-23 09:51:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645609910000|2022-02-23 09:51:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645609920000|2022-02-23 09:52:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645609930000|2022-02-23 09:52:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|10
1645609940000|2022-02-23 09:52:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645609950000|2022-02-23 09:52:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1645609960000|2022-02-23 09:52:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645609970000|2022-02-23 09:52:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|9
1645609980000|2022-02-23 09:53:00|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|6
1645609990000|2022-02-23 09:53:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645610000000|2022-02-23 09:53:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645610010000|2022-02-23 09:53:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645610020000|2022-02-23 09:53:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645610040000|2022-02-23 09:54:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645610060000|2022-02-23 09:54:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645610070000|2022-02-23 09:54:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645610090000|2022-02-23 09:54:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645610120000|2022-02-23 09:55:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645610140000|2022-02-23 09:55:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645610170000|2022-02-23 09:56:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1645610180000|2022-02-23 09:56:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645610190000|2022-02-23 09:56:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645610220000|2022-02-23 09:57:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645610240000|2022-02-23 09:57:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645610250000|2022-02-23 09:57:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645610260000|2022-02-23 09:57:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645610270000|2022-02-23 09:57:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645610290000|2022-02-23 09:58:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645610300000|2022-02-23 09:58:20|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|10
1645610310000|2022-02-23 09:58:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645610320000|2022-02-23 09:58:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645610330000|2022-02-23 09:58:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645610340000|2022-02-23 09:59:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645610350000|2022-02-23 09:59:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645610370000|2022-02-23 09:59:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645610380000|2022-02-23 09:59:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645610390000|2022-02-23 09:59:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645610400000|2022-02-23 10:00:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645610410000|2022-02-23 10:00:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1645610440000|2022-02-23 10:00:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645610450000|2022-02-23 10:00:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645610460000|2022-02-23 10:01:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645610480000|2022-02-23 10:01:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645610490000|2022-02-23 10:01:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1645610520000|2022-02-23 10:02:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645610540000|2022-02-23 10:02:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645610560000|2022-02-23 10:02:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645610580000|2022-02-23 10:03:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645610610000|2022-02-23 10:03:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645610620000|2022-02-23 10:03:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645610660000|2022-02-23 10:04:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645610740000|2022-02-23 10:05:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645610780000|2022-02-23 10:06:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645610790000|2022-02-23 10:06:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|9
1645610800000|2022-02-23 10:06:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1645610810000|2022-02-23 10:06:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|10
1645610820000|2022-02-23 10:07:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645610830000|2022-02-23 10:07:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1645610880000|2022-02-23 10:08:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645610890000|2022-02-23 10:08:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645610910000|2022-02-23 10:08:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645610920000|2022-02-23 10:08:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1645610930000|2022-02-23 10:08:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645610940000|2022-02-23 10:09:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1645610950000|2022-02-23 10:09:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645610960000|2022-02-23 10:09:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|10
1645610980000|2022-02-23 10:09:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645611000000|2022-02-23 10:10:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645611010000|2022-02-23 10:10:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1645611020000|2022-02-23 10:10:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645611050000|2022-02-23 10:10:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645611070000|2022-02-23 10:11:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645611090000|2022-02-23 10:11:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645611100000|2022-02-23 10:11:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645611110000|2022-02-23 10:11:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645611120000|2022-02-23 10:12:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645611140000|2022-02-23 10:12:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1645611150000|2022-02-23 10:12:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645611180000|2022-02-23 10:13:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645611230000|2022-02-23 10:13:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645611250000|2022-02-23 10:14:10|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|5
1645611260000|2022-02-23 10:14:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645611270000|2022-02-23 10:14:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645611310000|2022-02-23 10:15:10|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|4
1645611320000|2022-02-23 10:15:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1645611330000|2022-02-23 10:15:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1645611340000|2022-02-23 10:15:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645611360000|2022-02-23 10:16:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645611370000|2022-02-23 10:16:10|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|6
1645611380000|2022-02-23 10:16:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645611390000|2022-02-23 10:16:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645611400000|2022-02-23 10:16:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645611410000|2022-02-23 10:16:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645611420000|2022-02-23 10:17:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645611440000|2022-02-23 10:17:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645611450000|2022-02-23 10:17:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645611460000|2022-02-23 10:17:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645611510000|2022-02-23 10:18:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645611520000|2022-02-23 10:18:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645611530000|2022-02-23 10:18:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645611550000|2022-02-23 10:19:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645611560000|2022-02-23 10:19:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645611570000|2022-02-23 10:19:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645611600000|2022-02-23 10:20:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645611650000|2022-02-23 10:20:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645611690000|2022-02-23 10:21:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645611700000|2022-02-23 10:21:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645611720000|2022-02-23 10:22:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645611730000|2022-02-23 10:22:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645611740000|2022-02-23 10:22:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1645611750000|2022-02-23 10:22:30|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1645611760000|2022-02-23 10:22:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645611770000|2022-02-23 10:22:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645611790000|2022-02-23 10:23:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645611800000|2022-02-23 10:23:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645611810000|2022-02-23 10:23:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645611820000|2022-02-23 10:23:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645611830000|2022-02-23 10:23:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645611890000|2022-02-23 10:24:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645611900000|2022-02-23 10:25:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645611910000|2022-02-23 10:25:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645611930000|2022-02-23 10:25:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1645611940000|2022-02-23 10:25:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645611950000|2022-02-23 10:25:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1645612050000|2022-02-23 10:27:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645612080000|2022-02-23 10:28:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645612090000|2022-02-23 10:28:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645612100000|2022-02-23 10:28:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612110000|2022-02-23 10:28:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645612120000|2022-02-23 10:28:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1645612140000|2022-02-23 10:29:00|19.29|19.09|19.27|19.07|19.3|19.1|19.27|19.07|5
1645612150000|2022-02-23 10:29:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645612160000|2022-02-23 10:29:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645612170000|2022-02-23 10:29:30|19.26|19.06|19.26|19.06|19.28|19.08|19.26|19.06|7
1645612180000|2022-02-23 10:29:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645612190000|2022-02-23 10:29:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1645612200000|2022-02-23 10:30:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645612220000|2022-02-23 10:30:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645612230000|2022-02-23 10:30:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645612250000|2022-02-23 10:30:50|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|4
1645612270000|2022-02-23 10:31:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645612280000|2022-02-23 10:31:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645612290000|2022-02-23 10:31:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645612310000|2022-02-23 10:31:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612320000|2022-02-23 10:32:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645612340000|2022-02-23 10:32:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645612350000|2022-02-23 10:32:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612360000|2022-02-23 10:32:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645612370000|2022-02-23 10:32:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645612380000|2022-02-23 10:33:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612410000|2022-02-23 10:33:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645612440000|2022-02-23 10:34:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612450000|2022-02-23 10:34:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645612460000|2022-02-23 10:34:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645612470000|2022-02-23 10:34:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612480000|2022-02-23 10:34:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645612490000|2022-02-23 10:34:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612540000|2022-02-23 10:35:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612550000|2022-02-23 10:35:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645612560000|2022-02-23 10:36:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612580000|2022-02-23 10:36:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1645612590000|2022-02-23 10:36:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1645612600000|2022-02-23 10:36:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612610000|2022-02-23 10:36:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645612620000|2022-02-23 10:37:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645612630000|2022-02-23 10:37:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645612640000|2022-02-23 10:37:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645612650000|2022-02-23 10:37:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1645612660000|2022-02-23 10:37:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1645612670000|2022-02-23 10:37:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612680000|2022-02-23 10:38:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612700000|2022-02-23 10:38:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645612710000|2022-02-23 10:38:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|10
1645612720000|2022-02-23 10:38:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645612730000|2022-02-23 10:38:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645612750000|2022-02-23 10:39:10|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|8
1645612760000|2022-02-23 10:39:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645612770000|2022-02-23 10:39:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1645612780000|2022-02-23 10:39:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645612790000|2022-02-23 10:39:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645612800000|2022-02-23 10:40:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645612810000|2022-02-23 10:40:10|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|5
1645612820000|2022-02-23 10:40:20|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1645612830000|2022-02-23 10:40:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1645612850000|2022-02-23 10:40:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645612890000|2022-02-23 10:41:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645612900000|2022-02-23 10:41:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645612920000|2022-02-23 10:42:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645612930000|2022-02-23 10:42:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645612940000|2022-02-23 10:42:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645612980000|2022-02-23 10:43:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645613010000|2022-02-23 10:43:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645613020000|2022-02-23 10:43:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645613040000|2022-02-23 10:44:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645613050000|2022-02-23 10:44:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1645613060000|2022-02-23 10:44:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645613070000|2022-02-23 10:44:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645613080000|2022-02-23 10:44:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1645613090000|2022-02-23 10:44:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1645613100000|2022-02-23 10:45:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645613110000|2022-02-23 10:45:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1645613120000|2022-02-23 10:45:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645613150000|2022-02-23 10:45:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645613210000|2022-02-23 10:46:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645613220000|2022-02-23 10:47:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645613230000|2022-02-23 10:47:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645613240000|2022-02-23 10:47:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1645613250000|2022-02-23 10:47:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645613280000|2022-02-23 10:48:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645613290000|2022-02-23 10:48:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1645613300000|2022-02-23 10:48:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645613310000|2022-02-23 10:48:30|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|8
1645613330000|2022-02-23 10:48:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645613340000|2022-02-23 10:49:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613410000|2022-02-23 10:50:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645613430000|2022-02-23 10:50:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613460000|2022-02-23 10:51:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645613470000|2022-02-23 10:51:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613510000|2022-02-23 10:51:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645613520000|2022-02-23 10:52:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645613560000|2022-02-23 10:52:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645613570000|2022-02-23 10:52:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645613580000|2022-02-23 10:53:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645613590000|2022-02-23 10:53:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645613620000|2022-02-23 10:53:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645613640000|2022-02-23 10:54:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613690000|2022-02-23 10:54:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645613710000|2022-02-23 10:55:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1645613730000|2022-02-23 10:55:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1645613740000|2022-02-23 10:55:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645613750000|2022-02-23 10:55:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645613770000|2022-02-23 10:56:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613780000|2022-02-23 10:56:20|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1645613790000|2022-02-23 10:56:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645613800000|2022-02-23 10:56:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645613810000|2022-02-23 10:56:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1645613820000|2022-02-23 10:57:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645613830000|2022-02-23 10:57:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1645613840000|2022-02-23 10:57:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645613860000|2022-02-23 10:57:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645613870000|2022-02-23 10:57:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645613880000|2022-02-23 10:58:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645613890000|2022-02-23 10:58:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645613910000|2022-02-23 10:58:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1645613920000|2022-02-23 10:58:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645613930000|2022-02-23 10:58:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645614000000|2022-02-23 11:00:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645614020000|2022-02-23 11:00:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1645614030000|2022-02-23 11:00:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645614040000|2022-02-23 11:00:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645614050000|2022-02-23 11:00:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645614070000|2022-02-23 11:01:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645614080000|2022-02-23 11:01:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645614090000|2022-02-23 11:01:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645614120000|2022-02-23 11:02:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645614130000|2022-02-23 11:02:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645614140000|2022-02-23 11:02:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645614150000|2022-02-23 11:02:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645614170000|2022-02-23 11:02:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645614180000|2022-02-23 11:03:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645614190000|2022-02-23 11:03:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645614200000|2022-02-23 11:03:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645614210000|2022-02-23 11:03:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645614220000|2022-02-23 11:03:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645614230000|2022-02-23 11:03:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645614270000|2022-02-23 11:04:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645614280000|2022-02-23 11:04:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645614290000|2022-02-23 11:04:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1645614300000|2022-02-23 11:05:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645614310000|2022-02-23 11:05:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1645614330000|2022-02-23 11:05:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1645614340000|2022-02-23 11:05:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1645614350000|2022-02-23 11:05:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645614460000|2022-02-23 11:07:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645614480000|2022-02-23 11:08:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1645614510000|2022-02-23 11:08:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1645614520000|2022-02-23 11:08:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645614540000|2022-02-23 11:09:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645614550000|2022-02-23 11:09:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645614580000|2022-02-23 11:09:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645614600000|2022-02-23 11:10:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645614610000|2022-02-23 11:10:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645614630000|2022-02-23 11:10:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1645614640000|2022-02-23 11:10:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645614680000|2022-02-23 11:11:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645614700000|2022-02-23 11:11:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645614710000|2022-02-23 11:11:50|19.23|19.03|19.24|19.04|19.25|19.05|19.22|19.02|6
1645614720000|2022-02-23 11:12:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1645614730000|2022-02-23 11:12:10|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|9
1645614740000|2022-02-23 11:12:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1645614760000|2022-02-23 11:12:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645614770000|2022-02-23 11:12:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1645614780000|2022-02-23 11:13:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645614800000|2022-02-23 11:13:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645614810000|2022-02-23 11:13:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645614820000|2022-02-23 11:13:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645614840000|2022-02-23 11:14:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1645614850000|2022-02-23 11:14:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1645614860000|2022-02-23 11:14:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645614870000|2022-02-23 11:14:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645614880000|2022-02-23 11:14:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1645614900000|2022-02-23 11:15:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645614910000|2022-02-23 11:15:10|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|4
1645614920000|2022-02-23 11:15:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645614930000|2022-02-23 11:15:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645614940000|2022-02-23 11:15:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645614970000|2022-02-23 11:16:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615010000|2022-02-23 11:16:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645615020000|2022-02-23 11:17:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1645615060000|2022-02-23 11:17:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645615090000|2022-02-23 11:18:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645615100000|2022-02-23 11:18:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1645615120000|2022-02-23 11:18:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645615130000|2022-02-23 11:18:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1645615140000|2022-02-23 11:19:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615150000|2022-02-23 11:19:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1645615160000|2022-02-23 11:19:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645615180000|2022-02-23 11:19:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645615190000|2022-02-23 11:19:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615220000|2022-02-23 11:20:20|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|5
1645615230000|2022-02-23 11:20:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|9
1645615260000|2022-02-23 11:21:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645615270000|2022-02-23 11:21:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645615290000|2022-02-23 11:21:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615320000|2022-02-23 11:22:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1645615330000|2022-02-23 11:22:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645615340000|2022-02-23 11:22:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1645615350000|2022-02-23 11:22:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615360000|2022-02-23 11:22:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615370000|2022-02-23 11:22:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615380000|2022-02-23 11:23:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615410000|2022-02-23 11:23:30|19.25|19.05|19.25|19.05|19.27|19.07|19.25|19.05|5
1645615420000|2022-02-23 11:23:40|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|6
1645615430000|2022-02-23 11:23:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645615460000|2022-02-23 11:24:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615480000|2022-02-23 11:24:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645615510000|2022-02-23 11:25:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645615520000|2022-02-23 11:25:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615530000|2022-02-23 11:25:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|10
1645615540000|2022-02-23 11:25:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645615550000|2022-02-23 11:25:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1645615560000|2022-02-23 11:26:00|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|5
1645615570000|2022-02-23 11:26:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1645615580000|2022-02-23 11:26:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1645615600000|2022-02-23 11:26:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645615610000|2022-02-23 11:26:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1645615630000|2022-02-23 11:27:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645615640000|2022-02-23 11:27:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645615700000|2022-02-23 11:28:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645615710000|2022-02-23 11:28:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645615720000|2022-02-23 11:28:40|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|3
1645615730000|2022-02-23 11:28:50|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|6
1645615740000|2022-02-23 11:29:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645615750000|2022-02-23 11:29:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645615760000|2022-02-23 11:29:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645615780000|2022-02-23 11:29:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645615790000|2022-02-23 11:29:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645615800000|2022-02-23 11:30:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645615810000|2022-02-23 11:30:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645615820000|2022-02-23 11:30:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1645615830000|2022-02-23 11:30:30|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|8
1645615840000|2022-02-23 11:30:40|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|6
1645615850000|2022-02-23 11:30:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645615860000|2022-02-23 11:31:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645615870000|2022-02-23 11:31:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1645615890000|2022-02-23 11:31:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1645615900000|2022-02-23 11:31:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645615930000|2022-02-23 11:32:10|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1645615940000|2022-02-23 11:32:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645615960000|2022-02-23 11:32:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645615980000|2022-02-23 11:33:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645615990000|2022-02-23 11:33:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645616000000|2022-02-23 11:33:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1645616010000|2022-02-23 11:33:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645616020000|2022-02-23 11:33:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645616030000|2022-02-23 11:33:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645616040000|2022-02-23 11:34:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645616090000|2022-02-23 11:34:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645616110000|2022-02-23 11:35:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1645616120000|2022-02-23 11:35:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1645616140000|2022-02-23 11:35:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1645616150000|2022-02-23 11:35:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645616160000|2022-02-23 11:36:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1645616180000|2022-02-23 11:36:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1645616190000|2022-02-23 11:36:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1645616260000|2022-02-23 11:37:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645616270000|2022-02-23 11:37:50|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|5
1645616280000|2022-02-23 11:38:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645616290000|2022-02-23 11:38:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645616330000|2022-02-23 11:38:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645616340000|2022-02-23 11:39:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645616350000|2022-02-23 11:39:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645616360000|2022-02-23 11:39:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645616370000|2022-02-23 11:39:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645616380000|2022-02-23 11:39:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645616390000|2022-02-23 11:39:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645616400000|2022-02-23 11:40:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645616430000|2022-02-23 11:40:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645616460000|2022-02-23 11:41:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645616470000|2022-02-23 11:41:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645616490000|2022-02-23 11:41:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645616500000|2022-02-23 11:41:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1645616520000|2022-02-23 11:42:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645616530000|2022-02-23 11:42:10|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|6
1645616540000|2022-02-23 11:42:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645616550000|2022-02-23 11:42:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645616570000|2022-02-23 11:42:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1645616580000|2022-02-23 11:43:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645616590000|2022-02-23 11:43:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1645616600000|2022-02-23 11:43:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645616620000|2022-02-23 11:43:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645616630000|2022-02-23 11:43:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645616640000|2022-02-23 11:44:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645616650000|2022-02-23 11:44:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645616670000|2022-02-23 11:44:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645616700000|2022-02-23 11:45:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645616710000|2022-02-23 11:45:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645616720000|2022-02-23 11:45:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645616750000|2022-02-23 11:45:50|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1645616760000|2022-02-23 11:46:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645616770000|2022-02-23 11:46:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645616790000|2022-02-23 11:46:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1645616800000|2022-02-23 11:46:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645616810000|2022-02-23 11:46:50|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|2
1645616830000|2022-02-23 11:47:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645616840000|2022-02-23 11:47:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645616850000|2022-02-23 11:47:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645616860000|2022-02-23 11:47:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645616870000|2022-02-23 11:47:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645616880000|2022-02-23 11:48:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645616890000|2022-02-23 11:48:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645616900000|2022-02-23 11:48:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645616910000|2022-02-23 11:48:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645616920000|2022-02-23 11:48:40|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|5
1645616930000|2022-02-23 11:48:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645616940000|2022-02-23 11:49:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645616950000|2022-02-23 11:49:10|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|5
1645616960000|2022-02-23 11:49:20|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|7
1645616970000|2022-02-23 11:49:30|19.32|19.12|19.3|19.1|19.33|19.13|19.3|19.1|11
1645616980000|2022-02-23 11:49:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645616990000|2022-02-23 11:49:50|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|4
1645617000000|2022-02-23 11:50:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1645617010000|2022-02-23 11:50:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645617020000|2022-02-23 11:50:20|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|7
1645617030000|2022-02-23 11:50:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645617040000|2022-02-23 11:50:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645617050000|2022-02-23 11:50:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1645617060000|2022-02-23 11:51:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645617080000|2022-02-23 11:51:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645617090000|2022-02-23 11:51:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1645617100000|2022-02-23 11:51:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645617120000|2022-02-23 11:52:00|19.27|19.07|19.29|19.09|19.3|19.1|19.27|19.07|6
1645617140000|2022-02-23 11:52:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1645617150000|2022-02-23 11:52:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645617160000|2022-02-23 11:52:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645617170000|2022-02-23 11:52:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1645617180000|2022-02-23 11:53:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645617210000|2022-02-23 11:53:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1645617220000|2022-02-23 11:53:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1645617240000|2022-02-23 11:54:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645617250000|2022-02-23 11:54:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645617260000|2022-02-23 11:54:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1645617270000|2022-02-23 11:54:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645617280000|2022-02-23 11:54:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645617290000|2022-02-23 11:54:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645617300000|2022-02-23 11:55:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645617310000|2022-02-23 11:55:10|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1645617320000|2022-02-23 11:55:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645617330000|2022-02-23 11:55:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1645617340000|2022-02-23 11:55:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645617360000|2022-02-23 11:56:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645617370000|2022-02-23 11:56:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645617400000|2022-02-23 11:56:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645617410000|2022-02-23 11:56:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645617420000|2022-02-23 11:57:00|19.26|19.06|19.24|19.04|19.27|19.07|19.24|19.04|7
1645617430000|2022-02-23 11:57:10|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|5
1645617440000|2022-02-23 11:57:20|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|7
1645617450000|2022-02-23 11:57:30|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1645617470000|2022-02-23 11:57:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645617480000|2022-02-23 11:58:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645617490000|2022-02-23 11:58:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1645617500000|2022-02-23 11:58:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1645617520000|2022-02-23 11:58:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645617540000|2022-02-23 11:59:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645617550000|2022-02-23 11:59:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645617580000|2022-02-23 11:59:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645617590000|2022-02-23 11:59:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645617610000|2022-02-23 12:00:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645617620000|2022-02-23 12:00:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1645617630000|2022-02-23 12:00:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1645617640000|2022-02-23 12:00:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645617650000|2022-02-23 12:00:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645617660000|2022-02-23 12:01:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645617670000|2022-02-23 12:01:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645617680000|2022-02-23 12:01:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645617690000|2022-02-23 12:01:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645617710000|2022-02-23 12:01:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645617720000|2022-02-23 12:02:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645617750000|2022-02-23 12:02:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645617770000|2022-02-23 12:02:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645617780000|2022-02-23 12:03:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1645617820000|2022-02-23 12:03:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645617840000|2022-02-23 12:04:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645617850000|2022-02-23 12:04:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645617860000|2022-02-23 12:04:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645617870000|2022-02-23 12:04:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645617890000|2022-02-23 12:04:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645617910000|2022-02-23 12:05:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645617920000|2022-02-23 12:05:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645617930000|2022-02-23 12:05:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645617950000|2022-02-23 12:05:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645617960000|2022-02-23 12:06:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645617970000|2022-02-23 12:06:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645617980000|2022-02-23 12:06:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645617990000|2022-02-23 12:06:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645618010000|2022-02-23 12:06:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645618020000|2022-02-23 12:07:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645618030000|2022-02-23 12:07:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645618040000|2022-02-23 12:07:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645618050000|2022-02-23 12:07:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645618060000|2022-02-23 12:07:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645618080000|2022-02-23 12:08:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645618090000|2022-02-23 12:08:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645618170000|2022-02-23 12:09:30|19.3|19.1|19.33|19.13|19.33|19.13|19.29|19.09|5
1645618180000|2022-02-23 12:09:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618190000|2022-02-23 12:09:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1645618200000|2022-02-23 12:10:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645618220000|2022-02-23 12:10:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1645618230000|2022-02-23 12:10:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645618250000|2022-02-23 12:10:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645618260000|2022-02-23 12:11:00|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|5
1645618270000|2022-02-23 12:11:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645618280000|2022-02-23 12:11:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618290000|2022-02-23 12:11:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645618300000|2022-02-23 12:11:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1645618310000|2022-02-23 12:11:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645618320000|2022-02-23 12:12:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645618330000|2022-02-23 12:12:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645618340000|2022-02-23 12:12:20|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|5
1645618350000|2022-02-23 12:12:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618360000|2022-02-23 12:12:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645618380000|2022-02-23 12:13:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645618390000|2022-02-23 12:13:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618410000|2022-02-23 12:13:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645618420000|2022-02-23 12:13:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645618460000|2022-02-23 12:14:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618470000|2022-02-23 12:14:30|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|9
1645618480000|2022-02-23 12:14:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645618490000|2022-02-23 12:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618500000|2022-02-23 12:15:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618510000|2022-02-23 12:15:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645618530000|2022-02-23 12:15:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645618550000|2022-02-23 12:15:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645618570000|2022-02-23 12:16:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645618640000|2022-02-23 12:17:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645618650000|2022-02-23 12:17:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645618670000|2022-02-23 12:17:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618680000|2022-02-23 12:18:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645618700000|2022-02-23 12:18:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645618720000|2022-02-23 12:18:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645618730000|2022-02-23 12:18:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618740000|2022-02-23 12:19:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645618750000|2022-02-23 12:19:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645618760000|2022-02-23 12:19:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1645618770000|2022-02-23 12:19:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1645618780000|2022-02-23 12:19:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618800000|2022-02-23 12:20:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645618810000|2022-02-23 12:20:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618840000|2022-02-23 12:20:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645618880000|2022-02-23 12:21:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645618930000|2022-02-23 12:22:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645618940000|2022-02-23 12:22:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645618980000|2022-02-23 12:23:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645618990000|2022-02-23 12:23:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1645619000000|2022-02-23 12:23:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645619020000|2022-02-23 12:23:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645619130000|2022-02-23 12:25:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645619160000|2022-02-23 12:26:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645619180000|2022-02-23 12:26:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645619190000|2022-02-23 12:26:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645619200000|2022-02-23 12:26:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645619210000|2022-02-23 12:26:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645619240000|2022-02-23 12:27:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645619270000|2022-02-23 12:27:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645619280000|2022-02-23 12:28:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645619290000|2022-02-23 12:28:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645619300000|2022-02-23 12:28:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645619310000|2022-02-23 12:28:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645619330000|2022-02-23 12:28:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645619340000|2022-02-23 12:29:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645619350000|2022-02-23 12:29:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1645619370000|2022-02-23 12:29:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645619400000|2022-02-23 12:30:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645619410000|2022-02-23 12:30:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645619420000|2022-02-23 12:30:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645619430000|2022-02-23 12:30:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645619440000|2022-02-23 12:30:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645619450000|2022-02-23 12:30:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645619460000|2022-02-23 12:31:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645619490000|2022-02-23 12:31:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645619500000|2022-02-23 12:31:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645619510000|2022-02-23 12:31:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645619520000|2022-02-23 12:32:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645619530000|2022-02-23 12:32:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645619550000|2022-02-23 12:32:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645619570000|2022-02-23 12:32:50|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1645619600000|2022-02-23 12:33:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645619610000|2022-02-23 12:33:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1645619620000|2022-02-23 12:33:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645619630000|2022-02-23 12:33:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645619640000|2022-02-23 12:34:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645619650000|2022-02-23 12:34:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645619670000|2022-02-23 12:34:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645619680000|2022-02-23 12:34:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1645619690000|2022-02-23 12:34:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645619710000|2022-02-23 12:35:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645619720000|2022-02-23 12:35:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645619730000|2022-02-23 12:35:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1645619740000|2022-02-23 12:35:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645619750000|2022-02-23 12:35:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645619760000|2022-02-23 12:36:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645619780000|2022-02-23 12:36:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645619790000|2022-02-23 12:36:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645619840000|2022-02-23 12:37:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645619850000|2022-02-23 12:37:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645619880000|2022-02-23 12:38:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645619890000|2022-02-23 12:38:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645619900000|2022-02-23 12:38:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645619910000|2022-02-23 12:38:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645619920000|2022-02-23 12:38:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645619930000|2022-02-23 12:38:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645619960000|2022-02-23 12:39:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645619970000|2022-02-23 12:39:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645619980000|2022-02-23 12:39:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645619990000|2022-02-23 12:39:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645620000000|2022-02-23 12:40:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645620010000|2022-02-23 12:40:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645620020000|2022-02-23 12:40:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645620040000|2022-02-23 12:40:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645620050000|2022-02-23 12:40:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645620060000|2022-02-23 12:41:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645620070000|2022-02-23 12:41:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645620080000|2022-02-23 12:41:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645620090000|2022-02-23 12:41:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645620110000|2022-02-23 12:41:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620120000|2022-02-23 12:42:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645620140000|2022-02-23 12:42:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620150000|2022-02-23 12:42:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645620160000|2022-02-23 12:42:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645620170000|2022-02-23 12:42:50|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1645620180000|2022-02-23 12:43:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645620190000|2022-02-23 12:43:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645620200000|2022-02-23 12:43:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1645620210000|2022-02-23 12:43:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645620220000|2022-02-23 12:43:40|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|10
1645620230000|2022-02-23 12:43:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645620240000|2022-02-23 12:44:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645620260000|2022-02-23 12:44:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645620270000|2022-02-23 12:44:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645620280000|2022-02-23 12:44:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645620320000|2022-02-23 12:45:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645620330000|2022-02-23 12:45:30|19.38|19.18|19.41|19.21|19.41|19.21|19.38|19.18|6
1645620340000|2022-02-23 12:45:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645620350000|2022-02-23 12:45:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645620360000|2022-02-23 12:46:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645620370000|2022-02-23 12:46:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645620380000|2022-02-23 12:46:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645620390000|2022-02-23 12:46:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645620400000|2022-02-23 12:46:40|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|5
1645620420000|2022-02-23 12:47:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620430000|2022-02-23 12:47:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645620440000|2022-02-23 12:47:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620460000|2022-02-23 12:47:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645620480000|2022-02-23 12:48:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645620490000|2022-02-23 12:48:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620520000|2022-02-23 12:48:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645620530000|2022-02-23 12:48:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645620550000|2022-02-23 12:49:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645620560000|2022-02-23 12:49:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620580000|2022-02-23 12:49:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645620590000|2022-02-23 12:49:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645620600000|2022-02-23 12:50:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|10
1645620610000|2022-02-23 12:50:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645620620000|2022-02-23 12:50:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1645620660000|2022-02-23 12:51:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645620680000|2022-02-23 12:51:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645620690000|2022-02-23 12:51:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645620700000|2022-02-23 12:51:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645620710000|2022-02-23 12:51:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645620720000|2022-02-23 12:52:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645620760000|2022-02-23 12:52:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645620770000|2022-02-23 12:52:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645620780000|2022-02-23 12:53:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645620790000|2022-02-23 12:53:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645620800000|2022-02-23 12:53:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645620820000|2022-02-23 12:53:40|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|4
1645620870000|2022-02-23 12:54:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645620880000|2022-02-23 12:54:40|19.36|19.16|19.33|19.13|19.36|19.16|19.32|19.12|8
1645620900000|2022-02-23 12:55:00|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|6
1645620910000|2022-02-23 12:55:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1645620920000|2022-02-23 12:55:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1645620930000|2022-02-23 12:55:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645620970000|2022-02-23 12:56:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1645620980000|2022-02-23 12:56:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645621000000|2022-02-23 12:56:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645621020000|2022-02-23 12:57:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645621050000|2022-02-23 12:57:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645621060000|2022-02-23 12:57:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645621090000|2022-02-23 12:58:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645621100000|2022-02-23 12:58:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645621110000|2022-02-23 12:58:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645621120000|2022-02-23 12:58:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645621130000|2022-02-23 12:58:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645621140000|2022-02-23 12:59:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645621180000|2022-02-23 12:59:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645621190000|2022-02-23 12:59:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645621200000|2022-02-23 13:00:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645621210000|2022-02-23 13:00:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645621220000|2022-02-23 13:00:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1645621230000|2022-02-23 13:00:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1645621250000|2022-02-23 13:00:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645621260000|2022-02-23 13:01:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1645621280000|2022-02-23 13:01:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1645621310000|2022-02-23 13:01:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645621320000|2022-02-23 13:02:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645621330000|2022-02-23 13:02:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645621340000|2022-02-23 13:02:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645621350000|2022-02-23 13:02:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645621360000|2022-02-23 13:02:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645621370000|2022-02-23 13:02:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645621380000|2022-02-23 13:03:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1645621390000|2022-02-23 13:03:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645621410000|2022-02-23 13:03:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645621420000|2022-02-23 13:03:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645621430000|2022-02-23 13:03:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645621440000|2022-02-23 13:04:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645621450000|2022-02-23 13:04:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645621460000|2022-02-23 13:04:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645621470000|2022-02-23 13:04:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1645621480000|2022-02-23 13:04:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645621510000|2022-02-23 13:05:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645621520000|2022-02-23 13:05:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1645621530000|2022-02-23 13:05:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645621550000|2022-02-23 13:05:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645621560000|2022-02-23 13:06:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1645621570000|2022-02-23 13:06:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645621590000|2022-02-23 13:06:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1645621600000|2022-02-23 13:06:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645621610000|2022-02-23 13:06:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645621620000|2022-02-23 13:07:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645621630000|2022-02-23 13:07:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645621650000|2022-02-23 13:07:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645621660000|2022-02-23 13:07:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645621670000|2022-02-23 13:07:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645621680000|2022-02-23 13:08:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1645621690000|2022-02-23 13:08:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645621700000|2022-02-23 13:08:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645621710000|2022-02-23 13:08:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|13
1645621720000|2022-02-23 13:08:40|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|5
1645621730000|2022-02-23 13:08:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1645621740000|2022-02-23 13:09:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645621760000|2022-02-23 13:09:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1645621770000|2022-02-23 13:09:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645621780000|2022-02-23 13:09:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645621790000|2022-02-23 13:09:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645621800000|2022-02-23 13:10:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|15
1645621810000|2022-02-23 13:10:10|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|7
1645621820000|2022-02-23 13:10:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645621830000|2022-02-23 13:10:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1645621840000|2022-02-23 13:10:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645621850000|2022-02-23 13:10:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1645621860000|2022-02-23 13:11:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1645621870000|2022-02-23 13:11:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|10
1645621890000|2022-02-23 13:11:30|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|5
1645621900000|2022-02-23 13:11:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645621910000|2022-02-23 13:11:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645621920000|2022-02-23 13:12:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645621930000|2022-02-23 13:12:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645621950000|2022-02-23 13:12:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645621960000|2022-02-23 13:12:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645621990000|2022-02-23 13:13:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645622010000|2022-02-23 13:13:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1645622040000|2022-02-23 13:14:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645622110000|2022-02-23 13:15:10|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1645622120000|2022-02-23 13:15:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645622130000|2022-02-23 13:15:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645622140000|2022-02-23 13:15:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645622150000|2022-02-23 13:15:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645622170000|2022-02-23 13:16:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645622180000|2022-02-23 13:16:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645622230000|2022-02-23 13:17:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645622240000|2022-02-23 13:17:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645622250000|2022-02-23 13:17:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645622260000|2022-02-23 13:17:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645622270000|2022-02-23 13:17:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645622280000|2022-02-23 13:18:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|4
1645622320000|2022-02-23 13:18:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645622340000|2022-02-23 13:19:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1645622350000|2022-02-23 13:19:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|14
1645622360000|2022-02-23 13:19:20|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|11
1645622390000|2022-02-23 13:19:50|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|4
1645622400000|2022-02-23 13:20:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645622410000|2022-02-23 13:20:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645622430000|2022-02-23 13:20:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645622440000|2022-02-23 13:20:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1645622450000|2022-02-23 13:20:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645622460000|2022-02-23 13:21:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645622470000|2022-02-23 13:21:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645622480000|2022-02-23 13:21:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645622510000|2022-02-23 13:21:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645622530000|2022-02-23 13:22:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1645622540000|2022-02-23 13:22:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645622570000|2022-02-23 13:22:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1645622580000|2022-02-23 13:23:00|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|4
1645622590000|2022-02-23 13:23:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645622620000|2022-02-23 13:23:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645622640000|2022-02-23 13:24:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645622650000|2022-02-23 13:24:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645622670000|2022-02-23 13:24:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645622680000|2022-02-23 13:24:40|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|5
1645622700000|2022-02-23 13:25:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645622710000|2022-02-23 13:25:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645622740000|2022-02-23 13:25:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645622750000|2022-02-23 13:25:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645622760000|2022-02-23 13:26:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1645622790000|2022-02-23 13:26:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645622800000|2022-02-23 13:26:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645622810000|2022-02-23 13:26:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645622820000|2022-02-23 13:27:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645622830000|2022-02-23 13:27:10|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|5
1645622850000|2022-02-23 13:27:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645622860000|2022-02-23 13:27:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645622870000|2022-02-23 13:27:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645622880000|2022-02-23 13:28:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645622890000|2022-02-23 13:28:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1645622910000|2022-02-23 13:28:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645622940000|2022-02-23 13:29:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645622950000|2022-02-23 13:29:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645622970000|2022-02-23 13:29:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645623000000|2022-02-23 13:30:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645623010000|2022-02-23 13:30:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645623020000|2022-02-23 13:30:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645623030000|2022-02-23 13:30:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645623040000|2022-02-23 13:30:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645623050000|2022-02-23 13:30:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645623060000|2022-02-23 13:31:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|5
1645623070000|2022-02-23 13:31:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645623080000|2022-02-23 13:31:20|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|5
1645623090000|2022-02-23 13:31:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1645623100000|2022-02-23 13:31:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|11
1645623160000|2022-02-23 13:32:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1645623170000|2022-02-23 13:32:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645623180000|2022-02-23 13:33:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|4
1645623200000|2022-02-23 13:33:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645623210000|2022-02-23 13:33:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645623220000|2022-02-23 13:33:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|10
1645623230000|2022-02-23 13:33:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645623240000|2022-02-23 13:34:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645623250000|2022-02-23 13:34:10|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|4
1645623270000|2022-02-23 13:34:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623280000|2022-02-23 13:34:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1645623290000|2022-02-23 13:34:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645623300000|2022-02-23 13:35:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645623310000|2022-02-23 13:35:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645623320000|2022-02-23 13:35:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1645623340000|2022-02-23 13:35:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645623350000|2022-02-23 13:35:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645623370000|2022-02-23 13:36:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623380000|2022-02-23 13:36:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645623390000|2022-02-23 13:36:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1645623400000|2022-02-23 13:36:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623440000|2022-02-23 13:37:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645623450000|2022-02-23 13:37:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645623460000|2022-02-23 13:37:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645623470000|2022-02-23 13:37:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645623480000|2022-02-23 13:38:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1645623490000|2022-02-23 13:38:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645623500000|2022-02-23 13:38:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645623510000|2022-02-23 13:38:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|9
1645623520000|2022-02-23 13:38:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645623530000|2022-02-23 13:38:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645623540000|2022-02-23 13:39:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1645623550000|2022-02-23 13:39:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645623570000|2022-02-23 13:39:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645623580000|2022-02-23 13:39:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645623590000|2022-02-23 13:39:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645623600000|2022-02-23 13:40:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|13
1645623610000|2022-02-23 13:40:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645623620000|2022-02-23 13:40:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623630000|2022-02-23 13:40:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645623640000|2022-02-23 13:40:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1645623650000|2022-02-23 13:40:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1645623660000|2022-02-23 13:41:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1645623670000|2022-02-23 13:41:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645623690000|2022-02-23 13:41:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|9
1645623700000|2022-02-23 13:41:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623710000|2022-02-23 13:41:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645623720000|2022-02-23 13:42:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1645623740000|2022-02-23 13:42:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645623750000|2022-02-23 13:42:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645623760000|2022-02-23 13:42:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1645623770000|2022-02-23 13:42:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645623780000|2022-02-23 13:43:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645623810000|2022-02-23 13:43:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645623820000|2022-02-23 13:43:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645623850000|2022-02-23 13:44:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645623860000|2022-02-23 13:44:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645623890000|2022-02-23 13:44:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645623910000|2022-02-23 13:45:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623920000|2022-02-23 13:45:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645623980000|2022-02-23 13:46:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645623990000|2022-02-23 13:46:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624020000|2022-02-23 13:47:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645624030000|2022-02-23 13:47:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624040000|2022-02-23 13:47:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624050000|2022-02-23 13:47:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624060000|2022-02-23 13:47:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645624070000|2022-02-23 13:47:50|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|4
1645624080000|2022-02-23 13:48:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645624100000|2022-02-23 13:48:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645624110000|2022-02-23 13:48:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624120000|2022-02-23 13:48:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624130000|2022-02-23 13:48:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645624160000|2022-02-23 13:49:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645624170000|2022-02-23 13:49:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645624180000|2022-02-23 13:49:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645624190000|2022-02-23 13:49:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1645624210000|2022-02-23 13:50:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645624220000|2022-02-23 13:50:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645624230000|2022-02-23 13:50:30|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1645624240000|2022-02-23 13:50:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645624250000|2022-02-23 13:50:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645624260000|2022-02-23 13:51:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645624270000|2022-02-23 13:51:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645624280000|2022-02-23 13:51:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645624290000|2022-02-23 13:51:30|19.35|19.15|19.34|19.14|19.37|19.17|19.34|19.14|8
1645624300000|2022-02-23 13:51:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1645624320000|2022-02-23 13:52:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|5
1645624340000|2022-02-23 13:52:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624360000|2022-02-23 13:52:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645624370000|2022-02-23 13:52:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645624380000|2022-02-23 13:53:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645624390000|2022-02-23 13:53:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645624400000|2022-02-23 13:53:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645624410000|2022-02-23 13:53:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645624440000|2022-02-23 13:54:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645624450000|2022-02-23 13:54:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624490000|2022-02-23 13:54:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645624500000|2022-02-23 13:55:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|12
1645624510000|2022-02-23 13:55:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645624520000|2022-02-23 13:55:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645624530000|2022-02-23 13:55:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624540000|2022-02-23 13:55:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645624550000|2022-02-23 13:55:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645624560000|2022-02-23 13:56:00|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|9
1645624590000|2022-02-23 13:56:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645624600000|2022-02-23 13:56:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624610000|2022-02-23 13:56:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1645624620000|2022-02-23 13:57:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645624630000|2022-02-23 13:57:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624670000|2022-02-23 13:57:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1645624680000|2022-02-23 13:58:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645624690000|2022-02-23 13:58:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645624700000|2022-02-23 13:58:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645624720000|2022-02-23 13:58:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645624730000|2022-02-23 13:58:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624740000|2022-02-23 13:59:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645624750000|2022-02-23 13:59:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645624770000|2022-02-23 13:59:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645624790000|2022-02-23 13:59:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624800000|2022-02-23 14:00:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645624810000|2022-02-23 14:00:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645624830000|2022-02-23 14:00:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1645624850000|2022-02-23 14:00:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645624860000|2022-02-23 14:01:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1645624870000|2022-02-23 14:01:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|12
1645624880000|2022-02-23 14:01:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645624890000|2022-02-23 14:01:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645624910000|2022-02-23 14:01:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1645624920000|2022-02-23 14:02:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645624950000|2022-02-23 14:02:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645624960000|2022-02-23 14:02:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645624970000|2022-02-23 14:02:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645624980000|2022-02-23 14:03:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645624990000|2022-02-23 14:03:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645625010000|2022-02-23 14:03:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645625020000|2022-02-23 14:03:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645625040000|2022-02-23 14:04:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645625060000|2022-02-23 14:04:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645625070000|2022-02-23 14:04:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645625100000|2022-02-23 14:05:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645625110000|2022-02-23 14:05:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645625130000|2022-02-23 14:05:30|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|6
1645625140000|2022-02-23 14:05:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645625160000|2022-02-23 14:06:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645625170000|2022-02-23 14:06:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645625180000|2022-02-23 14:06:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645625200000|2022-02-23 14:06:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1645625210000|2022-02-23 14:06:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645625220000|2022-02-23 14:07:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|8
1645625230000|2022-02-23 14:07:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1645625240000|2022-02-23 14:07:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1645625260000|2022-02-23 14:07:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645625270000|2022-02-23 14:07:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1645625280000|2022-02-23 14:08:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645625290000|2022-02-23 14:08:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|8
1645625300000|2022-02-23 14:08:20|19.3|19.1|19.26|19.06|19.3|19.1|19.26|19.06|10
1645625310000|2022-02-23 14:08:30|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|9
1645625320000|2022-02-23 14:08:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1645625330000|2022-02-23 14:08:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1645625360000|2022-02-23 14:09:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645625370000|2022-02-23 14:09:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645625380000|2022-02-23 14:09:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645625390000|2022-02-23 14:09:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645625410000|2022-02-23 14:10:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645625430000|2022-02-23 14:10:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645625450000|2022-02-23 14:10:50|19.2|19|19.18|18.98|19.2|19|19.17|18.97|9
1645625460000|2022-02-23 14:11:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1645625470000|2022-02-23 14:11:10|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|6
1645625490000|2022-02-23 14:11:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645625500000|2022-02-23 14:11:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645625510000|2022-02-23 14:11:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645625520000|2022-02-23 14:12:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645625530000|2022-02-23 14:12:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645625560000|2022-02-23 14:12:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1645625590000|2022-02-23 14:13:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645625630000|2022-02-23 14:13:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645625640000|2022-02-23 14:14:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645625660000|2022-02-23 14:14:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1645625700000|2022-02-23 14:15:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645625710000|2022-02-23 14:15:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645625740000|2022-02-23 14:15:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645625750000|2022-02-23 14:15:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1645625760000|2022-02-23 14:16:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1645625770000|2022-02-23 14:16:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645625780000|2022-02-23 14:16:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645625790000|2022-02-23 14:16:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645625800000|2022-02-23 14:16:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1645625820000|2022-02-23 14:17:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645625840000|2022-02-23 14:17:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1645625850000|2022-02-23 14:17:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645625870000|2022-02-23 14:17:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645625890000|2022-02-23 14:18:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645625910000|2022-02-23 14:18:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645625920000|2022-02-23 14:18:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645625930000|2022-02-23 14:18:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645625940000|2022-02-23 14:19:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645625950000|2022-02-23 14:19:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645625960000|2022-02-23 14:19:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645625970000|2022-02-23 14:19:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645625980000|2022-02-23 14:19:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645626000000|2022-02-23 14:20:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645626010000|2022-02-23 14:20:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626020000|2022-02-23 14:20:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626030000|2022-02-23 14:20:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645626040000|2022-02-23 14:20:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1645626050000|2022-02-23 14:20:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645626160000|2022-02-23 14:22:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645626170000|2022-02-23 14:22:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645626180000|2022-02-23 14:23:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645626190000|2022-02-23 14:23:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645626200000|2022-02-23 14:23:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645626220000|2022-02-23 14:23:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645626230000|2022-02-23 14:23:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1645626240000|2022-02-23 14:24:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645626250000|2022-02-23 14:24:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1645626260000|2022-02-23 14:24:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645626270000|2022-02-23 14:24:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626300000|2022-02-23 14:25:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1645626320000|2022-02-23 14:25:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1645626330000|2022-02-23 14:25:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1645626340000|2022-02-23 14:25:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645626350000|2022-02-23 14:25:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1645626360000|2022-02-23 14:26:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645626380000|2022-02-23 14:26:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1645626390000|2022-02-23 14:26:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645626410000|2022-02-23 14:26:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645626420000|2022-02-23 14:27:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|6
1645626430000|2022-02-23 14:27:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645626440000|2022-02-23 14:27:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645626460000|2022-02-23 14:27:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645626480000|2022-02-23 14:28:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626490000|2022-02-23 14:28:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1645626500000|2022-02-23 14:28:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626510000|2022-02-23 14:28:30|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|4
1645626520000|2022-02-23 14:28:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645626530000|2022-02-23 14:28:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645626550000|2022-02-23 14:29:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645626560000|2022-02-23 14:29:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626590000|2022-02-23 14:29:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645626600000|2022-02-23 14:30:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|8
1645626610000|2022-02-23 14:30:10|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|5
1645626640000|2022-02-23 14:30:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1645626650000|2022-02-23 14:30:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626660000|2022-02-23 14:31:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626670000|2022-02-23 14:31:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645626680000|2022-02-23 14:31:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645626690000|2022-02-23 14:31:30|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|8
1645626700000|2022-02-23 14:31:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645626710000|2022-02-23 14:31:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1645626720000|2022-02-23 14:32:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1645626730000|2022-02-23 14:32:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1645626740000|2022-02-23 14:32:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645626750000|2022-02-23 14:32:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645626760000|2022-02-23 14:32:40|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|8
1645626770000|2022-02-23 14:32:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645626790000|2022-02-23 14:33:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645626800000|2022-02-23 14:33:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645626810000|2022-02-23 14:33:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645626820000|2022-02-23 14:33:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626830000|2022-02-23 14:33:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626840000|2022-02-23 14:34:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645626850000|2022-02-23 14:34:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645626870000|2022-02-23 14:34:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645626880000|2022-02-23 14:34:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645626890000|2022-02-23 14:34:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|10
1645626900000|2022-02-23 14:35:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645626910000|2022-02-23 14:35:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645626920000|2022-02-23 14:35:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645626930000|2022-02-23 14:35:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645626940000|2022-02-23 14:35:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645626950000|2022-02-23 14:35:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645626990000|2022-02-23 14:36:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1645627000000|2022-02-23 14:36:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645627010000|2022-02-23 14:36:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1645627020000|2022-02-23 14:37:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1645627030000|2022-02-23 14:37:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1645627040000|2022-02-23 14:37:20|19.19|18.99|19.2|19|19.2|19|19.18|18.98|6
1645627050000|2022-02-23 14:37:30|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|5
1645627060000|2022-02-23 14:37:40|19.2|19|19.2|19|19.21|19.01|19.2|19|11
1645627070000|2022-02-23 14:37:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1645627080000|2022-02-23 14:38:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|5
1645627090000|2022-02-23 14:38:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1645627100000|2022-02-23 14:38:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645627140000|2022-02-23 14:39:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645627150000|2022-02-23 14:39:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645627170000|2022-02-23 14:39:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645627180000|2022-02-23 14:39:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645627200000|2022-02-23 14:40:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645627210000|2022-02-23 14:40:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645627230000|2022-02-23 14:40:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645627250000|2022-02-23 14:40:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645627270000|2022-02-23 14:41:10|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|7
1645627280000|2022-02-23 14:41:20|19.24|19.04|19.22|19.02|19.24|19.04|19.21|19.01|7
1645627300000|2022-02-23 14:41:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645627310000|2022-02-23 14:41:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1645627320000|2022-02-23 14:42:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645627330000|2022-02-23 14:42:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645627340000|2022-02-23 14:42:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645627350000|2022-02-23 14:42:30|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|3
1645627360000|2022-02-23 14:42:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|12
1645627370000|2022-02-23 14:42:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645627400000|2022-02-23 14:43:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645627410000|2022-02-23 14:43:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645627420000|2022-02-23 14:43:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645627440000|2022-02-23 14:44:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645627460000|2022-02-23 14:44:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645627470000|2022-02-23 14:44:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645627490000|2022-02-23 14:44:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645627500000|2022-02-23 14:45:00|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|10
1645627510000|2022-02-23 14:45:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1645627520000|2022-02-23 14:45:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645627530000|2022-02-23 14:45:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1645627540000|2022-02-23 14:45:40|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|4
1645627550000|2022-02-23 14:45:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645627560000|2022-02-23 14:46:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645627570000|2022-02-23 14:46:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1645627580000|2022-02-23 14:46:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1645627590000|2022-02-23 14:46:30|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|9
1645627600000|2022-02-23 14:46:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645627610000|2022-02-23 14:46:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645627620000|2022-02-23 14:47:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645627630000|2022-02-23 14:47:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645627640000|2022-02-23 14:47:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645627650000|2022-02-23 14:47:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645627670000|2022-02-23 14:47:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645627680000|2022-02-23 14:48:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1645627720000|2022-02-23 14:48:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645627730000|2022-02-23 14:48:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645627740000|2022-02-23 14:49:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645627750000|2022-02-23 14:49:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645627760000|2022-02-23 14:49:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1645627770000|2022-02-23 14:49:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1645627780000|2022-02-23 14:49:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645627790000|2022-02-23 14:49:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645627810000|2022-02-23 14:50:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645627830000|2022-02-23 14:50:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645627860000|2022-02-23 14:51:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645627870000|2022-02-23 14:51:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645627900000|2022-02-23 14:51:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645627910000|2022-02-23 14:51:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645627920000|2022-02-23 14:52:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1645627930000|2022-02-23 14:52:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645627940000|2022-02-23 14:52:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645627960000|2022-02-23 14:52:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645627970000|2022-02-23 14:52:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645627980000|2022-02-23 14:53:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1645627990000|2022-02-23 14:53:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645628000000|2022-02-23 14:53:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645628010000|2022-02-23 14:53:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1645628020000|2022-02-23 14:53:40|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|11
1645628040000|2022-02-23 14:54:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645628050000|2022-02-23 14:54:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645628070000|2022-02-23 14:54:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645628080000|2022-02-23 14:54:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|10
1645628090000|2022-02-23 14:54:50|19.13|18.93|19.08|18.88|19.13|18.93|19.08|18.88|8
1645628100000|2022-02-23 14:55:00|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|5
1645628110000|2022-02-23 14:55:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1645628120000|2022-02-23 14:55:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645628160000|2022-02-23 14:56:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645628170000|2022-02-23 14:56:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645628180000|2022-02-23 14:56:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645628190000|2022-02-23 14:56:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645628200000|2022-02-23 14:56:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645628210000|2022-02-23 14:56:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645628220000|2022-02-23 14:57:00|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1645628230000|2022-02-23 14:57:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645628250000|2022-02-23 14:57:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645628270000|2022-02-23 14:57:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645628280000|2022-02-23 14:58:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645628290000|2022-02-23 14:58:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645628310000|2022-02-23 14:58:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645628330000|2022-02-23 14:58:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645628340000|2022-02-23 14:59:00|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|5
1645628350000|2022-02-23 14:59:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1645628360000|2022-02-23 14:59:20|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1645628370000|2022-02-23 14:59:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645628380000|2022-02-23 14:59:40|19.09|18.89|19.08|18.88|19.09|18.89|19.07|18.87|6
1645628390000|2022-02-23 14:59:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1645628400000|2022-02-23 15:00:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1645628410000|2022-02-23 15:00:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645628420000|2022-02-23 15:00:20|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|10
1645628430000|2022-02-23 15:00:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645628440000|2022-02-23 15:00:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|13
1645628450000|2022-02-23 15:00:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|14
1645628460000|2022-02-23 15:01:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645628470000|2022-02-23 15:01:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|8
1645628490000|2022-02-23 15:01:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628500000|2022-02-23 15:01:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645628510000|2022-02-23 15:01:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645628520000|2022-02-23 15:02:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645628530000|2022-02-23 15:02:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645628540000|2022-02-23 15:02:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1645628550000|2022-02-23 15:02:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645628560000|2022-02-23 15:02:40|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|5
1645628570000|2022-02-23 15:02:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645628580000|2022-02-23 15:03:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645628590000|2022-02-23 15:03:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645628600000|2022-02-23 15:03:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645628610000|2022-02-23 15:03:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645628620000|2022-02-23 15:03:40|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|8
1645628630000|2022-02-23 15:03:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628640000|2022-02-23 15:04:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645628650000|2022-02-23 15:04:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645628660000|2022-02-23 15:04:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1645628670000|2022-02-23 15:04:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1645628680000|2022-02-23 15:04:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645628690000|2022-02-23 15:04:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645628700000|2022-02-23 15:05:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1645628720000|2022-02-23 15:05:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628730000|2022-02-23 15:05:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|8
1645628740000|2022-02-23 15:05:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645628750000|2022-02-23 15:05:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645628760000|2022-02-23 15:06:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645628770000|2022-02-23 15:06:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645628780000|2022-02-23 15:06:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628790000|2022-02-23 15:06:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645628800000|2022-02-23 15:06:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645628810000|2022-02-23 15:06:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645628830000|2022-02-23 15:07:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628840000|2022-02-23 15:07:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645628850000|2022-02-23 15:07:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645628860000|2022-02-23 15:07:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645628870000|2022-02-23 15:07:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645628890000|2022-02-23 15:08:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645628900000|2022-02-23 15:08:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645628910000|2022-02-23 15:08:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645628920000|2022-02-23 15:08:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1645628930000|2022-02-23 15:08:50|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1645628940000|2022-02-23 15:09:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1645628950000|2022-02-23 15:09:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1645628960000|2022-02-23 15:09:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645628970000|2022-02-23 15:09:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645628980000|2022-02-23 15:09:40|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|10
1645629000000|2022-02-23 15:10:00|19.02|18.82|19.03|18.83|19.04|18.84|19.01|18.81|9
1645629010000|2022-02-23 15:10:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645629020000|2022-02-23 15:10:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645629030000|2022-02-23 15:10:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645629040000|2022-02-23 15:10:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645629060000|2022-02-23 15:11:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1645629070000|2022-02-23 15:11:10|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|12
1645629080000|2022-02-23 15:11:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645629090000|2022-02-23 15:11:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645629100000|2022-02-23 15:11:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645629110000|2022-02-23 15:11:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645629120000|2022-02-23 15:12:00|19.03|18.83|19.05|18.85|19.06|18.86|19.03|18.83|7
1645629130000|2022-02-23 15:12:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1645629140000|2022-02-23 15:12:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645629150000|2022-02-23 15:12:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645629160000|2022-02-23 15:12:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645629170000|2022-02-23 15:12:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645629180000|2022-02-23 15:13:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|8
1645629190000|2022-02-23 15:13:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1645629200000|2022-02-23 15:13:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645629210000|2022-02-23 15:13:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645629220000|2022-02-23 15:13:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1645629230000|2022-02-23 15:13:50|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|7
1645629240000|2022-02-23 15:14:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645629250000|2022-02-23 15:14:10|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|6
1645629260000|2022-02-23 15:14:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645629270000|2022-02-23 15:14:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645629280000|2022-02-23 15:14:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645629290000|2022-02-23 15:14:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629300000|2022-02-23 15:15:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1645629310000|2022-02-23 15:15:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1645629320000|2022-02-23 15:15:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645629330000|2022-02-23 15:15:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645629350000|2022-02-23 15:15:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645629360000|2022-02-23 15:16:00|19.09|18.89|19.09|18.89|19.09|18.89|19.07|18.87|9
1645629370000|2022-02-23 15:16:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645629380000|2022-02-23 15:16:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629390000|2022-02-23 15:16:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645629400000|2022-02-23 15:16:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645629410000|2022-02-23 15:16:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1645629420000|2022-02-23 15:17:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645629430000|2022-02-23 15:17:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645629440000|2022-02-23 15:17:20|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|7
1645629450000|2022-02-23 15:17:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645629470000|2022-02-23 15:17:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629480000|2022-02-23 15:18:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645629490000|2022-02-23 15:18:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645629500000|2022-02-23 15:18:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645629510000|2022-02-23 15:18:30|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|5
1645629520000|2022-02-23 15:18:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629530000|2022-02-23 15:18:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645629540000|2022-02-23 15:19:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645629550000|2022-02-23 15:19:10|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|4
1645629560000|2022-02-23 15:19:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645629570000|2022-02-23 15:19:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645629580000|2022-02-23 15:19:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645629610000|2022-02-23 15:20:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629620000|2022-02-23 15:20:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645629630000|2022-02-23 15:20:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645629640000|2022-02-23 15:20:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645629650000|2022-02-23 15:20:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645629660000|2022-02-23 15:21:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1645629670000|2022-02-23 15:21:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645629680000|2022-02-23 15:21:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|9
1645629690000|2022-02-23 15:21:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645629710000|2022-02-23 15:21:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645629730000|2022-02-23 15:22:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645629740000|2022-02-23 15:22:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645629800000|2022-02-23 15:23:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645629810000|2022-02-23 15:23:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645629820000|2022-02-23 15:23:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629830000|2022-02-23 15:23:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645629840000|2022-02-23 15:24:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645629850000|2022-02-23 15:24:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645629860000|2022-02-23 15:24:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645629870000|2022-02-23 15:24:30|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|6
1645629880000|2022-02-23 15:24:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645629890000|2022-02-23 15:24:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645629910000|2022-02-23 15:25:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645629920000|2022-02-23 15:25:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|11
1645629930000|2022-02-23 15:25:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1645629950000|2022-02-23 15:25:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645629960000|2022-02-23 15:26:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645629990000|2022-02-23 15:26:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645630000000|2022-02-23 15:26:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645630010000|2022-02-23 15:26:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630020000|2022-02-23 15:27:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1645630030000|2022-02-23 15:27:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645630040000|2022-02-23 15:27:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645630050000|2022-02-23 15:27:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645630060000|2022-02-23 15:27:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1645630070000|2022-02-23 15:27:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645630080000|2022-02-23 15:28:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645630090000|2022-02-23 15:28:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645630100000|2022-02-23 15:28:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630130000|2022-02-23 15:28:50|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|5
1645630140000|2022-02-23 15:29:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645630150000|2022-02-23 15:29:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645630160000|2022-02-23 15:29:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1645630200000|2022-02-23 15:30:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645630210000|2022-02-23 15:30:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1645630220000|2022-02-23 15:30:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645630250000|2022-02-23 15:30:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645630260000|2022-02-23 15:31:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645630280000|2022-02-23 15:31:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630290000|2022-02-23 15:31:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645630300000|2022-02-23 15:31:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|9
1645630310000|2022-02-23 15:31:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645630320000|2022-02-23 15:32:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1645630330000|2022-02-23 15:32:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630340000|2022-02-23 15:32:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1645630360000|2022-02-23 15:32:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1645630370000|2022-02-23 15:32:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645630380000|2022-02-23 15:33:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645630390000|2022-02-23 15:33:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1645630410000|2022-02-23 15:33:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630420000|2022-02-23 15:33:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645630430000|2022-02-23 15:33:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630440000|2022-02-23 15:34:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645630460000|2022-02-23 15:34:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1645630470000|2022-02-23 15:34:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645630480000|2022-02-23 15:34:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645630500000|2022-02-23 15:35:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645630510000|2022-02-23 15:35:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645630520000|2022-02-23 15:35:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645630540000|2022-02-23 15:35:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645630550000|2022-02-23 15:35:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630560000|2022-02-23 15:36:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645630570000|2022-02-23 15:36:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645630590000|2022-02-23 15:36:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630600000|2022-02-23 15:36:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630620000|2022-02-23 15:37:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645630640000|2022-02-23 15:37:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645630650000|2022-02-23 15:37:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645630660000|2022-02-23 15:37:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630670000|2022-02-23 15:37:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645630680000|2022-02-23 15:38:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1645630690000|2022-02-23 15:38:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645630700000|2022-02-23 15:38:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645630710000|2022-02-23 15:38:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645630720000|2022-02-23 15:38:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645630730000|2022-02-23 15:38:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645630740000|2022-02-23 15:39:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645630750000|2022-02-23 15:39:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645630820000|2022-02-23 15:40:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645630830000|2022-02-23 15:40:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630840000|2022-02-23 15:40:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1645630850000|2022-02-23 15:40:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|11
1645630860000|2022-02-23 15:41:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645630870000|2022-02-23 15:41:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645630880000|2022-02-23 15:41:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645630890000|2022-02-23 15:41:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645630900000|2022-02-23 15:41:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645630910000|2022-02-23 15:41:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645630920000|2022-02-23 15:42:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645630940000|2022-02-23 15:42:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1645630950000|2022-02-23 15:42:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645630960000|2022-02-23 15:42:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645630970000|2022-02-23 15:42:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645630980000|2022-02-23 15:43:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645631000000|2022-02-23 15:43:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645631020000|2022-02-23 15:43:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631060000|2022-02-23 15:44:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645631080000|2022-02-23 15:44:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645631090000|2022-02-23 15:44:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631100000|2022-02-23 15:45:00|19.02|18.82|19.03|18.83|19.04|18.84|19.02|18.82|10
1645631120000|2022-02-23 15:45:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645631130000|2022-02-23 15:45:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645631140000|2022-02-23 15:45:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645631170000|2022-02-23 15:46:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631190000|2022-02-23 15:46:30|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|5
1645631220000|2022-02-23 15:47:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645631230000|2022-02-23 15:47:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645631240000|2022-02-23 15:47:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631260000|2022-02-23 15:47:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631270000|2022-02-23 15:47:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631290000|2022-02-23 15:48:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645631330000|2022-02-23 15:48:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645631380000|2022-02-23 15:49:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631390000|2022-02-23 15:49:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645631400000|2022-02-23 15:50:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645631420000|2022-02-23 15:50:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645631430000|2022-02-23 15:50:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645631440000|2022-02-23 15:50:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631460000|2022-02-23 15:51:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645631470000|2022-02-23 15:51:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1645631480000|2022-02-23 15:51:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645631490000|2022-02-23 15:51:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631510000|2022-02-23 15:51:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631520000|2022-02-23 15:52:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645631530000|2022-02-23 15:52:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631550000|2022-02-23 15:52:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645631560000|2022-02-23 15:52:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631590000|2022-02-23 15:53:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631630000|2022-02-23 15:53:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645631670000|2022-02-23 15:54:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645631680000|2022-02-23 15:54:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1645631700000|2022-02-23 15:55:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645631710000|2022-02-23 15:55:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645631730000|2022-02-23 15:55:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645631740000|2022-02-23 15:55:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645631750000|2022-02-23 15:55:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631760000|2022-02-23 15:56:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631770000|2022-02-23 15:56:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645631780000|2022-02-23 15:56:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631790000|2022-02-23 15:56:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645631810000|2022-02-23 15:56:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645631820000|2022-02-23 15:57:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645631830000|2022-02-23 15:57:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645631840000|2022-02-23 15:57:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645631850000|2022-02-23 15:57:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645631860000|2022-02-23 15:57:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645631870000|2022-02-23 15:57:50|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|6
1645631880000|2022-02-23 15:58:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645631890000|2022-02-23 15:58:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645631900000|2022-02-23 15:58:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645631910000|2022-02-23 15:58:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645631940000|2022-02-23 15:59:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645631950000|2022-02-23 15:59:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645632000000|2022-02-23 16:00:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645632010000|2022-02-23 16:00:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645632020000|2022-02-23 16:00:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645632030000|2022-02-23 16:00:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645632050000|2022-02-23 16:00:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645632060000|2022-02-23 16:01:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645632070000|2022-02-23 16:01:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645632080000|2022-02-23 16:01:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645632090000|2022-02-23 16:01:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|9
1645632100000|2022-02-23 16:01:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1645632110000|2022-02-23 16:01:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645632120000|2022-02-23 16:02:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645632130000|2022-02-23 16:02:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645632140000|2022-02-23 16:02:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1645632150000|2022-02-23 16:02:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645632160000|2022-02-23 16:02:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645632170000|2022-02-23 16:02:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645632210000|2022-02-23 16:03:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645632230000|2022-02-23 16:03:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645632240000|2022-02-23 16:04:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645632250000|2022-02-23 16:04:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645632270000|2022-02-23 16:04:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645632280000|2022-02-23 16:04:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645632290000|2022-02-23 16:04:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645632300000|2022-02-23 16:05:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|11
1645632310000|2022-02-23 16:05:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1645632320000|2022-02-23 16:05:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645632330000|2022-02-23 16:05:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645632340000|2022-02-23 16:05:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1645632350000|2022-02-23 16:05:50|19|18.8|18.99|18.79|19|18.8|18.98|18.78|4
1645632360000|2022-02-23 16:06:00|18.98|18.78|18.95|18.75|18.98|18.78|18.94|18.74|11
1645632370000|2022-02-23 16:06:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645632380000|2022-02-23 16:06:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645632390000|2022-02-23 16:06:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645632400000|2022-02-23 16:06:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645632410000|2022-02-23 16:06:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645632420000|2022-02-23 16:07:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645632430000|2022-02-23 16:07:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645632440000|2022-02-23 16:07:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645632460000|2022-02-23 16:07:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645632470000|2022-02-23 16:07:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1645632480000|2022-02-23 16:08:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645632490000|2022-02-23 16:08:10|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|7
1645632500000|2022-02-23 16:08:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1645632530000|2022-02-23 16:08:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645632540000|2022-02-23 16:09:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1645632550000|2022-02-23 16:09:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645632570000|2022-02-23 16:09:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645632580000|2022-02-23 16:09:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645632590000|2022-02-23 16:09:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|8
1645632600000|2022-02-23 16:10:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|8
1645632610000|2022-02-23 16:10:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1645632620000|2022-02-23 16:10:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645632640000|2022-02-23 16:10:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645632660000|2022-02-23 16:11:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645632670000|2022-02-23 16:11:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645632690000|2022-02-23 16:11:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645632700000|2022-02-23 16:11:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1645632710000|2022-02-23 16:11:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645632720000|2022-02-23 16:12:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645632730000|2022-02-23 16:12:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1645632740000|2022-02-23 16:12:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645632750000|2022-02-23 16:12:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645632760000|2022-02-23 16:12:40|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|9
1645632770000|2022-02-23 16:12:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1645632780000|2022-02-23 16:13:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1645632790000|2022-02-23 16:13:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645632800000|2022-02-23 16:13:20|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|4
1645632810000|2022-02-23 16:13:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1645632820000|2022-02-23 16:13:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1645632830000|2022-02-23 16:13:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1645632840000|2022-02-23 16:14:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645632850000|2022-02-23 16:14:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1645632860000|2022-02-23 16:14:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645632870000|2022-02-23 16:14:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645632880000|2022-02-23 16:14:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645632890000|2022-02-23 16:14:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1645632900000|2022-02-23 16:15:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1645632910000|2022-02-23 16:15:10|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|9
1645632930000|2022-02-23 16:15:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1645632940000|2022-02-23 16:15:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1645632960000|2022-02-23 16:16:00|18.87|18.67|18.89|18.69|18.89|18.69|18.87|18.67|3
1645632970000|2022-02-23 16:16:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645632980000|2022-02-23 16:16:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1645633000000|2022-02-23 16:16:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1645633010000|2022-02-23 16:16:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645633020000|2022-02-23 16:17:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645633030000|2022-02-23 16:17:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645633040000|2022-02-23 16:17:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645633060000|2022-02-23 16:17:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645633070000|2022-02-23 16:17:50|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|5
1645633080000|2022-02-23 16:18:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645633090000|2022-02-23 16:18:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1645633100000|2022-02-23 16:18:20|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1645633110000|2022-02-23 16:18:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645633120000|2022-02-23 16:18:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|12
1645633130000|2022-02-23 16:18:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645633150000|2022-02-23 16:19:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645633160000|2022-02-23 16:19:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1645633170000|2022-02-23 16:19:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1645633180000|2022-02-23 16:19:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645633190000|2022-02-23 16:19:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645633250000|2022-02-23 16:20:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645633260000|2022-02-23 16:21:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1645633270000|2022-02-23 16:21:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645633290000|2022-02-23 16:21:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645633310000|2022-02-23 16:21:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645633320000|2022-02-23 16:22:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1645633330000|2022-02-23 16:22:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1645633340000|2022-02-23 16:22:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645633390000|2022-02-23 16:23:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645633410000|2022-02-23 16:23:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645633420000|2022-02-23 16:23:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1645633430000|2022-02-23 16:23:50|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1645633440000|2022-02-23 16:24:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645633450000|2022-02-23 16:24:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|9
1645633460000|2022-02-23 16:24:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1645633470000|2022-02-23 16:24:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1645633480000|2022-02-23 16:24:40|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|7
1645633490000|2022-02-23 16:24:50|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1645633500000|2022-02-23 16:25:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645633510000|2022-02-23 16:25:10|18.98|18.78|19|18.8|19|18.8|18.98|18.78|7
1645633520000|2022-02-23 16:25:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645633530000|2022-02-23 16:25:30|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|5
1645633540000|2022-02-23 16:25:40|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1645633550000|2022-02-23 16:25:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|10
1645633580000|2022-02-23 16:26:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645633630000|2022-02-23 16:27:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645633640000|2022-02-23 16:27:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1645633650000|2022-02-23 16:27:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645633670000|2022-02-23 16:27:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633680000|2022-02-23 16:28:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633690000|2022-02-23 16:28:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633710000|2022-02-23 16:28:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633730000|2022-02-23 16:28:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645633740000|2022-02-23 16:29:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645633750000|2022-02-23 16:29:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645633760000|2022-02-23 16:29:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1645633770000|2022-02-23 16:29:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633780000|2022-02-23 16:29:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|10
1645633800000|2022-02-23 16:30:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645633810000|2022-02-23 16:30:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645633840000|2022-02-23 16:30:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1645633850000|2022-02-23 16:30:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645633860000|2022-02-23 16:31:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645633870000|2022-02-23 16:31:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645633890000|2022-02-23 16:31:30|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1645633910000|2022-02-23 16:31:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645633920000|2022-02-23 16:32:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645633930000|2022-02-23 16:32:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645633950000|2022-02-23 16:32:30|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|8
1645633960000|2022-02-23 16:32:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645633970000|2022-02-23 16:32:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645634000000|2022-02-23 16:33:20|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|5
1645634010000|2022-02-23 16:33:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645634030000|2022-02-23 16:33:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645634040000|2022-02-23 16:34:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645634050000|2022-02-23 16:34:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645634060000|2022-02-23 16:34:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645634080000|2022-02-23 16:34:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645634100000|2022-02-23 16:35:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|4
1645634120000|2022-02-23 16:35:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645634140000|2022-02-23 16:35:40|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1645634160000|2022-02-23 16:36:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645634180000|2022-02-23 16:36:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645634190000|2022-02-23 16:36:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1645634200000|2022-02-23 16:36:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645634220000|2022-02-23 16:37:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645634230000|2022-02-23 16:37:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645634240000|2022-02-23 16:37:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645634250000|2022-02-23 16:37:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645634260000|2022-02-23 16:37:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645634270000|2022-02-23 16:37:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645634300000|2022-02-23 16:38:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645634360000|2022-02-23 16:39:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645634370000|2022-02-23 16:39:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645634380000|2022-02-23 16:39:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645634390000|2022-02-23 16:39:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645634400000|2022-02-23 16:40:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645634410000|2022-02-23 16:40:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645634430000|2022-02-23 16:40:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|9
1645634450000|2022-02-23 16:40:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645634460000|2022-02-23 16:41:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645634470000|2022-02-23 16:41:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645634490000|2022-02-23 16:41:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645634500000|2022-02-23 16:41:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645634520000|2022-02-23 16:42:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645634530000|2022-02-23 16:42:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645634540000|2022-02-23 16:42:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645634550000|2022-02-23 16:42:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645634560000|2022-02-23 16:42:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645634570000|2022-02-23 16:42:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645634580000|2022-02-23 16:43:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1645634590000|2022-02-23 16:43:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645634600000|2022-02-23 16:43:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645634610000|2022-02-23 16:43:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645634640000|2022-02-23 16:44:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645634680000|2022-02-23 16:44:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645634690000|2022-02-23 16:44:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645634700000|2022-02-23 16:45:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645634710000|2022-02-23 16:45:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1645634720000|2022-02-23 16:45:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645634730000|2022-02-23 16:45:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645634760000|2022-02-23 16:46:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645634800000|2022-02-23 16:46:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645634840000|2022-02-23 16:47:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645634850000|2022-02-23 16:47:30|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|4
1645634870000|2022-02-23 16:47:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645634880000|2022-02-23 16:48:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645634890000|2022-02-23 16:48:10|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|7
1645634910000|2022-02-23 16:48:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645634920000|2022-02-23 16:48:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645634930000|2022-02-23 16:48:50|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1645634940000|2022-02-23 16:49:00|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|4
1645634970000|2022-02-23 16:49:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1645634980000|2022-02-23 16:49:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645635010000|2022-02-23 16:50:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645635030000|2022-02-23 16:50:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645635050000|2022-02-23 16:50:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1645635060000|2022-02-23 16:51:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645635090000|2022-02-23 16:51:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645635100000|2022-02-23 16:51:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645635120000|2022-02-23 16:52:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645635140000|2022-02-23 16:52:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645635150000|2022-02-23 16:52:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1645635180000|2022-02-23 16:53:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1645635190000|2022-02-23 16:53:10|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|5
1645635200000|2022-02-23 16:53:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645635210000|2022-02-23 16:53:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1645635220000|2022-02-23 16:53:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645635230000|2022-02-23 16:53:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645635250000|2022-02-23 16:54:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645635260000|2022-02-23 16:54:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645635280000|2022-02-23 16:54:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1645635310000|2022-02-23 16:55:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645635340000|2022-02-23 16:55:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645635350000|2022-02-23 16:55:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645635390000|2022-02-23 16:56:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1645635420000|2022-02-23 16:57:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645635440000|2022-02-23 16:57:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645635450000|2022-02-23 16:57:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645635460000|2022-02-23 16:57:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645635480000|2022-02-23 16:58:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645635490000|2022-02-23 16:58:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645635510000|2022-02-23 16:58:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645635540000|2022-02-23 16:59:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645635550000|2022-02-23 16:59:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1645635600000|2022-02-23 17:00:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645635610000|2022-02-23 17:00:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1645635620000|2022-02-23 17:00:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645635650000|2022-02-23 17:00:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645635660000|2022-02-23 17:01:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645635670000|2022-02-23 17:01:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|9
1645635680000|2022-02-23 17:01:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645635690000|2022-02-23 17:01:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645635700000|2022-02-23 17:01:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645635710000|2022-02-23 17:01:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645635720000|2022-02-23 17:02:00|19.16|18.96|19.15|18.95|19.17|18.97|19.14|18.94|6
1645635740000|2022-02-23 17:02:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645635760000|2022-02-23 17:02:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645635770000|2022-02-23 17:02:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645635790000|2022-02-23 17:03:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|10
1645635800000|2022-02-23 17:03:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645635810000|2022-02-23 17:03:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1645635820000|2022-02-23 17:03:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1645635840000|2022-02-23 17:04:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645635860000|2022-02-23 17:04:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645635880000|2022-02-23 17:04:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1645635890000|2022-02-23 17:04:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645635900000|2022-02-23 17:05:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645635910000|2022-02-23 17:05:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645635930000|2022-02-23 17:05:30|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|4
1645635940000|2022-02-23 17:05:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645635960000|2022-02-23 17:06:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645635970000|2022-02-23 17:06:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645635990000|2022-02-23 17:06:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645636010000|2022-02-23 17:06:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645636020000|2022-02-23 17:07:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645636030000|2022-02-23 17:07:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1645636050000|2022-02-23 17:07:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645636060000|2022-02-23 17:07:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645636070000|2022-02-23 17:07:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645636090000|2022-02-23 17:08:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645636100000|2022-02-23 17:08:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1645636110000|2022-02-23 17:08:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1645636130000|2022-02-23 17:08:50|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|3
1645636140000|2022-02-23 17:09:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645636150000|2022-02-23 17:09:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645636180000|2022-02-23 17:09:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645636190000|2022-02-23 17:09:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1645636200000|2022-02-23 17:10:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645636210000|2022-02-23 17:10:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645636220000|2022-02-23 17:10:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645636230000|2022-02-23 17:10:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1645636240000|2022-02-23 17:10:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645636250000|2022-02-23 17:10:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1645636260000|2022-02-23 17:11:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645636270000|2022-02-23 17:11:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645636290000|2022-02-23 17:11:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645636300000|2022-02-23 17:11:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645636330000|2022-02-23 17:12:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1645636350000|2022-02-23 17:12:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645636360000|2022-02-23 17:12:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645636370000|2022-02-23 17:12:50|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1645636380000|2022-02-23 17:13:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1645636430000|2022-02-23 17:13:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645636440000|2022-02-23 17:14:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|10
1645636450000|2022-02-23 17:14:10|19.24|19.04|19.26|19.06|19.26|19.06|19.23|19.03|9
1645636460000|2022-02-23 17:14:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1645636470000|2022-02-23 17:14:30|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1645636480000|2022-02-23 17:14:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645636490000|2022-02-23 17:14:50|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|9
1645636500000|2022-02-23 17:15:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|5
1645636510000|2022-02-23 17:15:10|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|3
1645636520000|2022-02-23 17:15:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645636530000|2022-02-23 17:15:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645636550000|2022-02-23 17:15:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645636560000|2022-02-23 17:16:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1645636570000|2022-02-23 17:16:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645636580000|2022-02-23 17:16:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645636590000|2022-02-23 17:16:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645636600000|2022-02-23 17:16:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645636620000|2022-02-23 17:17:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645636630000|2022-02-23 17:17:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645636640000|2022-02-23 17:17:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645636650000|2022-02-23 17:17:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645636660000|2022-02-23 17:17:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1645636670000|2022-02-23 17:17:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645636680000|2022-02-23 17:18:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1645636710000|2022-02-23 17:18:30|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1645636720000|2022-02-23 17:18:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645636730000|2022-02-23 17:18:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645636740000|2022-02-23 17:19:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645636770000|2022-02-23 17:19:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645636780000|2022-02-23 17:19:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645636810000|2022-02-23 17:20:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645636820000|2022-02-23 17:20:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1645636830000|2022-02-23 17:20:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645636840000|2022-02-23 17:20:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645636850000|2022-02-23 17:20:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645636860000|2022-02-23 17:21:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645636880000|2022-02-23 17:21:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645636920000|2022-02-23 17:22:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1645636950000|2022-02-23 17:22:30|19.34|19.14|19.35|19.15|19.36|19.16|19.34|19.14|4
1645636960000|2022-02-23 17:22:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645636970000|2022-02-23 17:22:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645636980000|2022-02-23 17:23:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645637020000|2022-02-23 17:23:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645637030000|2022-02-23 17:23:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645637040000|2022-02-23 17:24:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645637060000|2022-02-23 17:24:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645637070000|2022-02-23 17:24:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645637080000|2022-02-23 17:24:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645637100000|2022-02-23 17:25:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645637110000|2022-02-23 17:25:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645637130000|2022-02-23 17:25:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645637140000|2022-02-23 17:25:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1645637150000|2022-02-23 17:25:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645637160000|2022-02-23 17:26:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645637170000|2022-02-23 17:26:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645637180000|2022-02-23 17:26:20|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|6
1645637190000|2022-02-23 17:26:30|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1645637200000|2022-02-23 17:26:40|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|4
1645637210000|2022-02-23 17:26:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645637220000|2022-02-23 17:27:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645637230000|2022-02-23 17:27:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645637240000|2022-02-23 17:27:20|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|4
1645637250000|2022-02-23 17:27:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645637260000|2022-02-23 17:27:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645637270000|2022-02-23 17:27:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645637290000|2022-02-23 17:28:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645637310000|2022-02-23 17:28:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645637320000|2022-02-23 17:28:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645637330000|2022-02-23 17:28:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645637350000|2022-02-23 17:29:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645637390000|2022-02-23 17:29:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1645637400000|2022-02-23 17:30:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645637410000|2022-02-23 17:30:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645637430000|2022-02-23 17:30:30|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|6
1645637440000|2022-02-23 17:30:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1645637450000|2022-02-23 17:30:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1645637460000|2022-02-23 17:31:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645637470000|2022-02-23 17:31:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645637490000|2022-02-23 17:31:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645637500000|2022-02-23 17:31:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645637510000|2022-02-23 17:31:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1645637520000|2022-02-23 17:32:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645637540000|2022-02-23 17:32:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645637560000|2022-02-23 17:32:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645637570000|2022-02-23 17:32:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645637580000|2022-02-23 17:33:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645637590000|2022-02-23 17:33:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1645637620000|2022-02-23 17:33:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645637640000|2022-02-23 17:34:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|6
1645637650000|2022-02-23 17:34:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645637660000|2022-02-23 17:34:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645637670000|2022-02-23 17:34:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1645637680000|2022-02-23 17:34:40|19.13|18.93|19.12|18.92|19.14|18.94|19.12|18.92|6
1645637700000|2022-02-23 17:35:00|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|8
1645637710000|2022-02-23 17:35:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645637730000|2022-02-23 17:35:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|9
1645637750000|2022-02-23 17:35:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645637760000|2022-02-23 17:36:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645637770000|2022-02-23 17:36:10|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|5
1645637790000|2022-02-23 17:36:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1645637800000|2022-02-23 17:36:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1645637830000|2022-02-23 17:37:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|10
1645637840000|2022-02-23 17:37:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1645637860000|2022-02-23 17:37:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645637870000|2022-02-23 17:37:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1645637880000|2022-02-23 17:38:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1645637890000|2022-02-23 17:38:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1645637900000|2022-02-23 17:38:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645637910000|2022-02-23 17:38:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645637930000|2022-02-23 17:38:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645637940000|2022-02-23 17:39:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1645637960000|2022-02-23 17:39:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|10
1645637970000|2022-02-23 17:39:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1645637980000|2022-02-23 17:39:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645638000000|2022-02-23 17:40:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645638010000|2022-02-23 17:40:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645638020000|2022-02-23 17:40:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1645638030000|2022-02-23 17:40:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1645638040000|2022-02-23 17:40:40|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|3
1645638050000|2022-02-23 17:40:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645638060000|2022-02-23 17:41:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1645638090000|2022-02-23 17:41:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645638100000|2022-02-23 17:41:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645638140000|2022-02-23 17:42:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645638150000|2022-02-23 17:42:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645638170000|2022-02-23 17:42:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645638180000|2022-02-23 17:43:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645638190000|2022-02-23 17:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645638200000|2022-02-23 17:43:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645638230000|2022-02-23 17:43:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645638240000|2022-02-23 17:44:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645638250000|2022-02-23 17:44:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645638270000|2022-02-23 17:44:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645638300000|2022-02-23 17:45:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645638310000|2022-02-23 17:45:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645638320000|2022-02-23 17:45:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1645638330000|2022-02-23 17:45:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645638340000|2022-02-23 17:45:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1645638350000|2022-02-23 17:45:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645638360000|2022-02-23 17:46:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645638370000|2022-02-23 17:46:10|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|4
1645638390000|2022-02-23 17:46:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1645638420000|2022-02-23 17:47:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1645638430000|2022-02-23 17:47:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1645638460000|2022-02-23 17:47:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1645638490000|2022-02-23 17:48:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645638510000|2022-02-23 17:48:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1645638520000|2022-02-23 17:48:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645638530000|2022-02-23 17:48:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645638540000|2022-02-23 17:49:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1645638550000|2022-02-23 17:49:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645638560000|2022-02-23 17:49:20|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|4
1645638570000|2022-02-23 17:49:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645638600000|2022-02-23 17:50:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|11
1645638610000|2022-02-23 17:50:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645638630000|2022-02-23 17:50:30|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|5
1645638640000|2022-02-23 17:50:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645638650000|2022-02-23 17:50:50|19.05|18.85|19.04|18.84|19.06|18.86|19.03|18.83|16
1645638660000|2022-02-23 17:51:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645638670000|2022-02-23 17:51:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645638690000|2022-02-23 17:51:30|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|8
1645638700000|2022-02-23 17:51:40|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|9
1645638710000|2022-02-23 17:51:50|19|18.8|19.03|18.83|19.03|18.83|19|18.8|13
1645638720000|2022-02-23 17:52:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|9
1645638740000|2022-02-23 17:52:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645638750000|2022-02-23 17:52:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645638760000|2022-02-23 17:52:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645638780000|2022-02-23 17:53:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1645638790000|2022-02-23 17:53:10|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|3
1645638800000|2022-02-23 17:53:20|19|18.8|19.01|18.81|19.02|18.82|19|18.8|6
1645638820000|2022-02-23 17:53:40|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645638830000|2022-02-23 17:53:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1645638840000|2022-02-23 17:54:00|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|4
1645638850000|2022-02-23 17:54:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645638860000|2022-02-23 17:54:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645638870000|2022-02-23 17:54:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645638880000|2022-02-23 17:54:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645638890000|2022-02-23 17:54:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645638900000|2022-02-23 17:55:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645638910000|2022-02-23 17:55:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645638930000|2022-02-23 17:55:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645638940000|2022-02-23 17:55:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645638950000|2022-02-23 17:55:50|19|18.8|19|18.8|19.01|18.81|18.99|18.79|5
1645638960000|2022-02-23 17:56:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1645638970000|2022-02-23 17:56:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645638980000|2022-02-23 17:56:20|19|18.8|19|18.8|19|18.8|18.99|18.79|9
1645639000000|2022-02-23 17:56:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645639010000|2022-02-23 17:56:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645639030000|2022-02-23 17:57:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645639040000|2022-02-23 17:57:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645639050000|2022-02-23 17:57:30|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|9
1645639060000|2022-02-23 17:57:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1645639070000|2022-02-23 17:57:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645639080000|2022-02-23 17:58:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645639100000|2022-02-23 17:58:20|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|9
1645639110000|2022-02-23 17:58:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645639120000|2022-02-23 17:58:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1645639130000|2022-02-23 17:58:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645639140000|2022-02-23 17:59:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1645639160000|2022-02-23 17:59:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645639180000|2022-02-23 17:59:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645639190000|2022-02-23 17:59:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645639200000|2022-02-23 18:00:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1645639230000|2022-02-23 18:00:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645639250000|2022-02-23 18:00:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645639260000|2022-02-23 18:01:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645639270000|2022-02-23 18:01:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645639280000|2022-02-23 18:01:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645639290000|2022-02-23 18:01:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1645639300000|2022-02-23 18:01:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1645639310000|2022-02-23 18:01:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1645639320000|2022-02-23 18:02:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645639330000|2022-02-23 18:02:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645639340000|2022-02-23 18:02:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645639350000|2022-02-23 18:02:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1645639360000|2022-02-23 18:02:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645639370000|2022-02-23 18:02:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645639380000|2022-02-23 18:03:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645639390000|2022-02-23 18:03:10|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1645639400000|2022-02-23 18:03:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645639410000|2022-02-23 18:03:30|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645639420000|2022-02-23 18:03:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645639430000|2022-02-23 18:03:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645639440000|2022-02-23 18:04:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645639450000|2022-02-23 18:04:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645639460000|2022-02-23 18:04:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|7
1645639470000|2022-02-23 18:04:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645639500000|2022-02-23 18:05:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645639520000|2022-02-23 18:05:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645639530000|2022-02-23 18:05:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645639540000|2022-02-23 18:05:40|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|8
1645639550000|2022-02-23 18:05:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1645639560000|2022-02-23 18:06:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645639570000|2022-02-23 18:06:10|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|4
1645639580000|2022-02-23 18:06:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645639590000|2022-02-23 18:06:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1645639600000|2022-02-23 18:06:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645639610000|2022-02-23 18:06:50|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|5
1645639620000|2022-02-23 18:07:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645639630000|2022-02-23 18:07:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645639640000|2022-02-23 18:07:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645639650000|2022-02-23 18:07:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645639660000|2022-02-23 18:07:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1645639680000|2022-02-23 18:08:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|8
1645639690000|2022-02-23 18:08:10|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|5
1645639700000|2022-02-23 18:08:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645639710000|2022-02-23 18:08:30|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|6
1645639720000|2022-02-23 18:08:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645639750000|2022-02-23 18:09:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1645639760000|2022-02-23 18:09:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645639770000|2022-02-23 18:09:30|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|5
1645639780000|2022-02-23 18:09:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1645639810000|2022-02-23 18:10:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1645639820000|2022-02-23 18:10:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645639830000|2022-02-23 18:10:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645639850000|2022-02-23 18:10:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645639860000|2022-02-23 18:11:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645639870000|2022-02-23 18:11:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1645639880000|2022-02-23 18:11:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645639890000|2022-02-23 18:11:30|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|5
1645639900000|2022-02-23 18:11:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1645639910000|2022-02-23 18:11:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1645639920000|2022-02-23 18:12:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|7
1645639930000|2022-02-23 18:12:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1645639940000|2022-02-23 18:12:20|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|4
1645639960000|2022-02-23 18:12:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645639970000|2022-02-23 18:12:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645639980000|2022-02-23 18:13:00|18.85|18.65|18.84|18.64|18.85|18.65|18.83|18.63|10
1645639990000|2022-02-23 18:13:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645640000000|2022-02-23 18:13:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645640010000|2022-02-23 18:13:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645640030000|2022-02-23 18:13:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645640040000|2022-02-23 18:14:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645640050000|2022-02-23 18:14:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1645640060000|2022-02-23 18:14:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645640070000|2022-02-23 18:14:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1645640080000|2022-02-23 18:14:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645640100000|2022-02-23 18:15:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645640110000|2022-02-23 18:15:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645640120000|2022-02-23 18:15:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1645640130000|2022-02-23 18:15:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645640160000|2022-02-23 18:16:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|5
1645640170000|2022-02-23 18:16:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645640190000|2022-02-23 18:16:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|7
1645640200000|2022-02-23 18:16:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1645640220000|2022-02-23 18:17:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1645640240000|2022-02-23 18:17:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645640260000|2022-02-23 18:17:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1645640270000|2022-02-23 18:17:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645640280000|2022-02-23 18:18:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645640290000|2022-02-23 18:18:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645640310000|2022-02-23 18:18:30|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|5
1645640330000|2022-02-23 18:18:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645640350000|2022-02-23 18:19:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1645640360000|2022-02-23 18:19:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1645640370000|2022-02-23 18:19:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645640380000|2022-02-23 18:19:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645640400000|2022-02-23 18:20:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645640410000|2022-02-23 18:20:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645640420000|2022-02-23 18:20:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645640430000|2022-02-23 18:20:30|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|9
1645640440000|2022-02-23 18:20:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1645640460000|2022-02-23 18:21:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645640480000|2022-02-23 18:21:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645640500000|2022-02-23 18:21:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1645640510000|2022-02-23 18:21:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1645640540000|2022-02-23 18:22:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645640550000|2022-02-23 18:22:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645640560000|2022-02-23 18:22:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645640580000|2022-02-23 18:23:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645640590000|2022-02-23 18:23:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645640600000|2022-02-23 18:23:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1645640610000|2022-02-23 18:23:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645640630000|2022-02-23 18:23:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1645640640000|2022-02-23 18:24:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|9
1645640650000|2022-02-23 18:24:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645640700000|2022-02-23 18:25:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|10
1645640710000|2022-02-23 18:25:10|18.88|18.68|18.89|18.69|18.89|18.69|18.87|18.67|4
1645640740000|2022-02-23 18:25:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645640750000|2022-02-23 18:25:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1645640760000|2022-02-23 18:26:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645640770000|2022-02-23 18:26:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645640780000|2022-02-23 18:26:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645640820000|2022-02-23 18:27:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645640850000|2022-02-23 18:27:30|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|3
1645640860000|2022-02-23 18:27:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1645640870000|2022-02-23 18:27:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|8
1645640880000|2022-02-23 18:28:00|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|7
1645640920000|2022-02-23 18:28:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1645640930000|2022-02-23 18:28:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645640950000|2022-02-23 18:29:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645640960000|2022-02-23 18:29:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1645640970000|2022-02-23 18:29:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645640980000|2022-02-23 18:29:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1645640990000|2022-02-23 18:29:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645641000000|2022-02-23 18:30:00|18.8|18.6|18.81|18.61|18.82|18.62|18.8|18.6|8
1645641010000|2022-02-23 18:30:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1645641020000|2022-02-23 18:30:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645641060000|2022-02-23 18:31:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645641080000|2022-02-23 18:31:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1645641090000|2022-02-23 18:31:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645641110000|2022-02-23 18:31:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645641120000|2022-02-23 18:32:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|9
1645641130000|2022-02-23 18:32:10|18.81|18.61|18.8|18.6|18.82|18.62|18.8|18.6|4
1645641140000|2022-02-23 18:32:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645641150000|2022-02-23 18:32:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645641160000|2022-02-23 18:32:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645641190000|2022-02-23 18:33:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645641200000|2022-02-23 18:33:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645641210000|2022-02-23 18:33:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645641220000|2022-02-23 18:33:40|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|6
1645641230000|2022-02-23 18:33:50|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|3
1645641240000|2022-02-23 18:34:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|10
1645641250000|2022-02-23 18:34:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1645641260000|2022-02-23 18:34:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645641270000|2022-02-23 18:34:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1645641300000|2022-02-23 18:35:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645641310000|2022-02-23 18:35:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1645641320000|2022-02-23 18:35:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645641330000|2022-02-23 18:35:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645641360000|2022-02-23 18:36:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645641380000|2022-02-23 18:36:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645641410000|2022-02-23 18:36:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1645641420000|2022-02-23 18:37:00|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|4
1645641430000|2022-02-23 18:37:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|10
1645641480000|2022-02-23 18:38:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645641490000|2022-02-23 18:38:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645641510000|2022-02-23 18:38:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1645641540000|2022-02-23 18:39:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645641550000|2022-02-23 18:39:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1645641560000|2022-02-23 18:39:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645641590000|2022-02-23 18:39:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645641600000|2022-02-23 18:40:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645641610000|2022-02-23 18:40:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645641620000|2022-02-23 18:40:20|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|9
1645641630000|2022-02-23 18:40:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645641670000|2022-02-23 18:41:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645641680000|2022-02-23 18:41:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645641690000|2022-02-23 18:41:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1645641710000|2022-02-23 18:41:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1645641730000|2022-02-23 18:42:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645641740000|2022-02-23 18:42:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|9
1645641750000|2022-02-23 18:42:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645641760000|2022-02-23 18:42:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645641770000|2022-02-23 18:42:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645641780000|2022-02-23 18:43:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645641790000|2022-02-23 18:43:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645641810000|2022-02-23 18:43:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645641820000|2022-02-23 18:43:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645641830000|2022-02-23 18:43:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1645641840000|2022-02-23 18:44:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645641900000|2022-02-23 18:45:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645641910000|2022-02-23 18:45:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645641920000|2022-02-23 18:45:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1645641930000|2022-02-23 18:45:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645641940000|2022-02-23 18:45:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645641960000|2022-02-23 18:46:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645641980000|2022-02-23 18:46:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645641990000|2022-02-23 18:46:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645642000000|2022-02-23 18:46:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645642020000|2022-02-23 18:47:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645642030000|2022-02-23 18:47:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645642040000|2022-02-23 18:47:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645642050000|2022-02-23 18:47:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645642060000|2022-02-23 18:47:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645642070000|2022-02-23 18:47:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645642080000|2022-02-23 18:48:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1645642090000|2022-02-23 18:48:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645642100000|2022-02-23 18:48:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645642110000|2022-02-23 18:48:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1645642130000|2022-02-23 18:48:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645642140000|2022-02-23 18:49:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645642200000|2022-02-23 18:50:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645642210000|2022-02-23 18:50:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1645642220000|2022-02-23 18:50:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1645642250000|2022-02-23 18:50:50|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1645642260000|2022-02-23 18:51:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645642270000|2022-02-23 18:51:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1645642280000|2022-02-23 18:51:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1645642290000|2022-02-23 18:51:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1645642300000|2022-02-23 18:51:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1645642310000|2022-02-23 18:51:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|10
1645642320000|2022-02-23 18:52:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1645642330000|2022-02-23 18:52:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645642340000|2022-02-23 18:52:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645642350000|2022-02-23 18:52:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645642360000|2022-02-23 18:52:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645642370000|2022-02-23 18:52:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645642400000|2022-02-23 18:53:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1645642410000|2022-02-23 18:53:30|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|10
1645642420000|2022-02-23 18:53:40|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|4
1645642430000|2022-02-23 18:53:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645642440000|2022-02-23 18:54:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645642450000|2022-02-23 18:54:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645642460000|2022-02-23 18:54:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645642470000|2022-02-23 18:54:30|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|5
1645642480000|2022-02-23 18:54:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645642490000|2022-02-23 18:54:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1645642500000|2022-02-23 18:55:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1645642540000|2022-02-23 18:55:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645642550000|2022-02-23 18:55:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1645642560000|2022-02-23 18:56:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645642640000|2022-02-23 18:57:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645642660000|2022-02-23 18:57:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645642670000|2022-02-23 18:57:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|8
1645642680000|2022-02-23 18:58:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1645642690000|2022-02-23 18:58:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645642720000|2022-02-23 18:58:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645642740000|2022-02-23 18:59:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|8
1645642760000|2022-02-23 18:59:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645642770000|2022-02-23 18:59:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645642780000|2022-02-23 18:59:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645642790000|2022-02-23 18:59:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645642800000|2022-02-23 19:00:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645642810000|2022-02-23 19:00:10|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|7
1645642820000|2022-02-23 19:00:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645642830000|2022-02-23 19:00:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1645642840000|2022-02-23 19:00:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645642870000|2022-02-23 19:01:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645642880000|2022-02-23 19:01:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645642900000|2022-02-23 19:01:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645642910000|2022-02-23 19:01:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645642920000|2022-02-23 19:02:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645642940000|2022-02-23 19:02:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645642950000|2022-02-23 19:02:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645642960000|2022-02-23 19:02:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645642970000|2022-02-23 19:02:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645642980000|2022-02-23 19:03:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|8
1645642990000|2022-02-23 19:03:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645643000000|2022-02-23 19:03:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645643020000|2022-02-23 19:03:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645643030000|2022-02-23 19:03:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645643040000|2022-02-23 19:04:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645643050000|2022-02-23 19:04:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645643060000|2022-02-23 19:04:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645643070000|2022-02-23 19:04:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1645643080000|2022-02-23 19:04:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1645643090000|2022-02-23 19:04:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1645643100000|2022-02-23 19:05:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645643110000|2022-02-23 19:05:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645643120000|2022-02-23 19:05:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645643160000|2022-02-23 19:06:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|10
1645643170000|2022-02-23 19:06:10|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|4
1645643180000|2022-02-23 19:06:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645643190000|2022-02-23 19:06:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645643210000|2022-02-23 19:06:50|18.8|18.6|18.81|18.61|18.82|18.62|18.8|18.6|6
1645643220000|2022-02-23 19:07:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645643230000|2022-02-23 19:07:10|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|3
1645643240000|2022-02-23 19:07:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1645643250000|2022-02-23 19:07:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645643260000|2022-02-23 19:07:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1645643280000|2022-02-23 19:08:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1645643290000|2022-02-23 19:08:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645643300000|2022-02-23 19:08:20|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|4
1645643310000|2022-02-23 19:08:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643320000|2022-02-23 19:08:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645643330000|2022-02-23 19:08:50|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|3
1645643340000|2022-02-23 19:09:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645643350000|2022-02-23 19:09:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1645643380000|2022-02-23 19:09:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643390000|2022-02-23 19:09:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645643400000|2022-02-23 19:10:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643410000|2022-02-23 19:10:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645643440000|2022-02-23 19:10:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645643470000|2022-02-23 19:11:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643520000|2022-02-23 19:12:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1645643530000|2022-02-23 19:12:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1645643600000|2022-02-23 19:13:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645643620000|2022-02-23 19:13:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1645643630000|2022-02-23 19:13:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645643640000|2022-02-23 19:14:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645643650000|2022-02-23 19:14:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645643660000|2022-02-23 19:14:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645643680000|2022-02-23 19:14:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645643690000|2022-02-23 19:14:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645643720000|2022-02-23 19:15:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645643740000|2022-02-23 19:15:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643750000|2022-02-23 19:15:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1645643760000|2022-02-23 19:16:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643770000|2022-02-23 19:16:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645643810000|2022-02-23 19:16:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645643820000|2022-02-23 19:17:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645643830000|2022-02-23 19:17:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645643840000|2022-02-23 19:17:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645643850000|2022-02-23 19:17:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645643860000|2022-02-23 19:17:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1645643870000|2022-02-23 19:17:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645643880000|2022-02-23 19:18:00|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|10
1645643890000|2022-02-23 19:18:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645643900000|2022-02-23 19:18:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1645643910000|2022-02-23 19:18:30|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|6
1645643920000|2022-02-23 19:18:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1645643930000|2022-02-23 19:18:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1645643950000|2022-02-23 19:19:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645643960000|2022-02-23 19:19:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1645643970000|2022-02-23 19:19:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1645643980000|2022-02-23 19:19:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645643990000|2022-02-23 19:19:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645644000000|2022-02-23 19:20:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645644020000|2022-02-23 19:20:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645644030000|2022-02-23 19:20:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645644070000|2022-02-23 19:21:10|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645644080000|2022-02-23 19:21:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645644100000|2022-02-23 19:21:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645644120000|2022-02-23 19:22:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645644130000|2022-02-23 19:22:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645644140000|2022-02-23 19:22:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645644160000|2022-02-23 19:22:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645644180000|2022-02-23 19:23:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645644190000|2022-02-23 19:23:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1645644240000|2022-02-23 19:24:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645644260000|2022-02-23 19:24:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645644320000|2022-02-23 19:25:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1645644330000|2022-02-23 19:25:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645644340000|2022-02-23 19:25:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1645644350000|2022-02-23 19:25:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645644380000|2022-02-23 19:26:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644390000|2022-02-23 19:26:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645644410000|2022-02-23 19:26:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645644420000|2022-02-23 19:27:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1645644430000|2022-02-23 19:27:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645644440000|2022-02-23 19:27:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645644450000|2022-02-23 19:27:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1645644460000|2022-02-23 19:27:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1645644470000|2022-02-23 19:27:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645644540000|2022-02-23 19:29:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644550000|2022-02-23 19:29:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1645644570000|2022-02-23 19:29:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644580000|2022-02-23 19:29:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1645644590000|2022-02-23 19:29:50|18.8|18.6|18.81|18.61|18.82|18.62|18.79|18.59|8
1645644600000|2022-02-23 19:30:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645644620000|2022-02-23 19:30:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645644630000|2022-02-23 19:30:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644640000|2022-02-23 19:30:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645644650000|2022-02-23 19:30:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645644670000|2022-02-23 19:31:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645644680000|2022-02-23 19:31:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645644700000|2022-02-23 19:31:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645644710000|2022-02-23 19:31:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645644740000|2022-02-23 19:32:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645644750000|2022-02-23 19:32:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1645644760000|2022-02-23 19:32:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1645644780000|2022-02-23 19:33:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645644810000|2022-02-23 19:33:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645644820000|2022-02-23 19:33:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645644830000|2022-02-23 19:33:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645644850000|2022-02-23 19:34:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1645644860000|2022-02-23 19:34:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645644870000|2022-02-23 19:34:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645644880000|2022-02-23 19:34:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1645644900000|2022-02-23 19:35:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644930000|2022-02-23 19:35:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645644940000|2022-02-23 19:35:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|9
1645644950000|2022-02-23 19:35:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645644960000|2022-02-23 19:36:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645644970000|2022-02-23 19:36:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1645644980000|2022-02-23 19:36:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645644990000|2022-02-23 19:36:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645645000000|2022-02-23 19:36:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645645010000|2022-02-23 19:36:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1645645020000|2022-02-23 19:37:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645645080000|2022-02-23 19:38:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645645090000|2022-02-23 19:38:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|9
1645645100000|2022-02-23 19:38:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645645140000|2022-02-23 19:39:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1645645150000|2022-02-23 19:39:10|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|4
1645645160000|2022-02-23 19:39:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645645200000|2022-02-23 19:40:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645645220000|2022-02-23 19:40:20|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|7
1645645230000|2022-02-23 19:40:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645645240000|2022-02-23 19:40:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1645645250000|2022-02-23 19:40:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1645645260000|2022-02-23 19:41:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|11
1645645280000|2022-02-23 19:41:20|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|7
1645645290000|2022-02-23 19:41:30|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|9
1645645300000|2022-02-23 19:41:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645645310000|2022-02-23 19:41:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1645645320000|2022-02-23 19:42:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645645330000|2022-02-23 19:42:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1645645340000|2022-02-23 19:42:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1645645350000|2022-02-23 19:42:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645645370000|2022-02-23 19:42:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645645380000|2022-02-23 19:43:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|8
1645645390000|2022-02-23 19:43:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645645400000|2022-02-23 19:43:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645645410000|2022-02-23 19:43:30|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|13
1645645420000|2022-02-23 19:43:40|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|14
1645645430000|2022-02-23 19:43:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|15
1645645440000|2022-02-23 19:44:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645645450000|2022-02-23 19:44:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645645460000|2022-02-23 19:44:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645645470000|2022-02-23 19:44:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645645480000|2022-02-23 19:44:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645645490000|2022-02-23 19:44:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1645645500000|2022-02-23 19:45:00|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|6
1645645510000|2022-02-23 19:45:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1645645520000|2022-02-23 19:45:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|10
1645645530000|2022-02-23 19:45:30|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|6
1645645540000|2022-02-23 19:45:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|10
1645645550000|2022-02-23 19:45:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645645560000|2022-02-23 19:46:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645645600000|2022-02-23 19:46:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645645610000|2022-02-23 19:46:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645645620000|2022-02-23 19:47:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645645630000|2022-02-23 19:47:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645645660000|2022-02-23 19:47:40|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|5
1645645680000|2022-02-23 19:48:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645645690000|2022-02-23 19:48:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1645645700000|2022-02-23 19:48:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645645710000|2022-02-23 19:48:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|11
1645645720000|2022-02-23 19:48:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|10
1645645730000|2022-02-23 19:48:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645645750000|2022-02-23 19:49:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645645760000|2022-02-23 19:49:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645645770000|2022-02-23 19:49:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645645780000|2022-02-23 19:49:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645645790000|2022-02-23 19:49:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645645800000|2022-02-23 19:50:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645645810000|2022-02-23 19:50:10|18.73|18.53|18.74|18.54|18.75|18.55|18.73|18.53|4
1645645830000|2022-02-23 19:50:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645645840000|2022-02-23 19:50:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645645850000|2022-02-23 19:50:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645645860000|2022-02-23 19:51:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645645870000|2022-02-23 19:51:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645645900000|2022-02-23 19:51:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645645910000|2022-02-23 19:51:50|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|4
1645645920000|2022-02-23 19:52:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645645930000|2022-02-23 19:52:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645645940000|2022-02-23 19:52:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645645950000|2022-02-23 19:52:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645646010000|2022-02-23 19:53:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645646020000|2022-02-23 19:53:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645646030000|2022-02-23 19:53:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645646040000|2022-02-23 19:54:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645646050000|2022-02-23 19:54:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645646060000|2022-02-23 19:54:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645646080000|2022-02-23 19:54:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645646120000|2022-02-23 19:55:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1645646130000|2022-02-23 19:55:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645646150000|2022-02-23 19:55:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645646160000|2022-02-23 19:56:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|11
1645646170000|2022-02-23 19:56:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645646180000|2022-02-23 19:56:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1645646190000|2022-02-23 19:56:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645646220000|2022-02-23 19:57:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645646240000|2022-02-23 19:57:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645646250000|2022-02-23 19:57:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645646260000|2022-02-23 19:57:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1645646280000|2022-02-23 19:58:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645646290000|2022-02-23 19:58:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645646300000|2022-02-23 19:58:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645646340000|2022-02-23 19:59:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1645646350000|2022-02-23 19:59:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645646360000|2022-02-23 19:59:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645646400000|2022-02-23 20:00:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645646410000|2022-02-23 20:00:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645646450000|2022-02-23 20:00:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645646460000|2022-02-23 20:01:00|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645646480000|2022-02-23 20:01:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645646500000|2022-02-23 20:01:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645646510000|2022-02-23 20:01:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645646520000|2022-02-23 20:02:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1645646530000|2022-02-23 20:02:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645646540000|2022-02-23 20:02:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645646580000|2022-02-23 20:03:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645646590000|2022-02-23 20:03:10|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|4
1645646600000|2022-02-23 20:03:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645646610000|2022-02-23 20:03:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645646620000|2022-02-23 20:03:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645646630000|2022-02-23 20:03:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645646640000|2022-02-23 20:04:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1645646650000|2022-02-23 20:04:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645646660000|2022-02-23 20:04:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645646680000|2022-02-23 20:04:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1645646690000|2022-02-23 20:04:50|18.6|18.4|18.61|18.41|18.61|18.41|18.59|18.39|4
1645646700000|2022-02-23 20:05:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1645646730000|2022-02-23 20:05:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645646740000|2022-02-23 20:05:40|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|7
1645646750000|2022-02-23 20:05:50|18.63|18.43|18.61|18.41|18.63|18.43|18.61|18.41|3
1645646760000|2022-02-23 20:06:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645646800000|2022-02-23 20:06:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|7
1645646810000|2022-02-23 20:06:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645646820000|2022-02-23 20:07:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645646830000|2022-02-23 20:07:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645646840000|2022-02-23 20:07:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|9
1645646860000|2022-02-23 20:07:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645646870000|2022-02-23 20:07:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645646880000|2022-02-23 20:08:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1645646890000|2022-02-23 20:08:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1645646900000|2022-02-23 20:08:20|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|3
1645646930000|2022-02-23 20:08:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645646940000|2022-02-23 20:09:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645646960000|2022-02-23 20:09:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645646980000|2022-02-23 20:09:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1645647000000|2022-02-23 20:10:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645647020000|2022-02-23 20:10:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645647030000|2022-02-23 20:10:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645647040000|2022-02-23 20:10:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645647060000|2022-02-23 20:11:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645647070000|2022-02-23 20:11:10|18.64|18.44|18.64|18.44|18.65|18.45|18.63|18.43|8
1645647080000|2022-02-23 20:11:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645647090000|2022-02-23 20:11:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645647100000|2022-02-23 20:11:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645647110000|2022-02-23 20:11:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645647130000|2022-02-23 20:12:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645647160000|2022-02-23 20:12:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645647200000|2022-02-23 20:13:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1645647240000|2022-02-23 20:14:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645647250000|2022-02-23 20:14:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1645647260000|2022-02-23 20:14:20|18.64|18.44|18.63|18.43|18.64|18.44|18.62|18.42|4
1645647270000|2022-02-23 20:14:30|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|4
1645647280000|2022-02-23 20:14:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645647290000|2022-02-23 20:14:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647300000|2022-02-23 20:15:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645647320000|2022-02-23 20:15:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645647360000|2022-02-23 20:16:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1645647410000|2022-02-23 20:16:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645647420000|2022-02-23 20:17:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645647430000|2022-02-23 20:17:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645647440000|2022-02-23 20:17:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|7
1645647450000|2022-02-23 20:17:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645647460000|2022-02-23 20:17:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645647470000|2022-02-23 20:17:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645647480000|2022-02-23 20:18:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1645647500000|2022-02-23 20:18:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645647510000|2022-02-23 20:18:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|11
1645647520000|2022-02-23 20:18:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647530000|2022-02-23 20:18:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645647540000|2022-02-23 20:19:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645647590000|2022-02-23 20:19:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645647610000|2022-02-23 20:20:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647620000|2022-02-23 20:20:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645647720000|2022-02-23 20:22:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|8
1645647730000|2022-02-23 20:22:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645647770000|2022-02-23 20:22:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645647780000|2022-02-23 20:23:00|18.64|18.44|18.64|18.44|18.65|18.45|18.63|18.43|9
1645647800000|2022-02-23 20:23:20|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645647810000|2022-02-23 20:23:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647820000|2022-02-23 20:23:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645647840000|2022-02-23 20:24:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645647850000|2022-02-23 20:24:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645647860000|2022-02-23 20:24:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647870000|2022-02-23 20:24:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645647890000|2022-02-23 20:24:50|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1645647900000|2022-02-23 20:25:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645647910000|2022-02-23 20:25:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645647930000|2022-02-23 20:25:30|18.63|18.43|18.65|18.45|18.65|18.45|18.63|18.43|5
1645647940000|2022-02-23 20:25:40|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|5
1645647950000|2022-02-23 20:25:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645647960000|2022-02-23 20:26:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645647980000|2022-02-23 20:26:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645648000000|2022-02-23 20:26:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645648010000|2022-02-23 20:26:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645648020000|2022-02-23 20:27:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645648030000|2022-02-23 20:27:10|18.7|18.5|18.69|18.49|18.71|18.51|18.69|18.49|4
1645648040000|2022-02-23 20:27:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645648070000|2022-02-23 20:27:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645648080000|2022-02-23 20:28:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645648090000|2022-02-23 20:28:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645648110000|2022-02-23 20:28:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645648120000|2022-02-23 20:28:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645648140000|2022-02-23 20:29:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645648160000|2022-02-23 20:29:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1645648170000|2022-02-23 20:29:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1645648180000|2022-02-23 20:29:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645648190000|2022-02-23 20:29:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645648200000|2022-02-23 20:30:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645648210000|2022-02-23 20:30:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645648220000|2022-02-23 20:30:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645648230000|2022-02-23 20:30:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645648240000|2022-02-23 20:30:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645648250000|2022-02-23 20:30:50|18.65|18.45|18.67|18.47|18.67|18.47|18.65|18.45|3
1645648260000|2022-02-23 20:31:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|6
1645648270000|2022-02-23 20:31:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1645648280000|2022-02-23 20:31:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1645648290000|2022-02-23 20:31:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|6
1645648300000|2022-02-23 20:31:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645648310000|2022-02-23 20:31:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645648320000|2022-02-23 20:32:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|8
1645648330000|2022-02-23 20:32:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1645648340000|2022-02-23 20:32:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645648360000|2022-02-23 20:32:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|9
1645648370000|2022-02-23 20:32:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|11
1645648380000|2022-02-23 20:33:00|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|10
1645648390000|2022-02-23 20:33:10|18.65|18.45|18.66|18.46|18.67|18.47|18.65|18.45|8
1645648400000|2022-02-23 20:33:20|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1645648410000|2022-02-23 20:33:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645648420000|2022-02-23 20:33:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1645648430000|2022-02-23 20:33:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645648440000|2022-02-23 20:34:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645648450000|2022-02-23 20:34:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|9
1645648460000|2022-02-23 20:34:20|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|7
1645648470000|2022-02-23 20:34:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|9
1645648480000|2022-02-23 20:34:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1645648500000|2022-02-23 20:35:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1645648510000|2022-02-23 20:35:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645648520000|2022-02-23 20:35:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1645648530000|2022-02-23 20:35:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1645648540000|2022-02-23 20:35:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645648550000|2022-02-23 20:35:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|9
1645648560000|2022-02-23 20:36:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|7
1645648570000|2022-02-23 20:36:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|6
1645648610000|2022-02-23 20:36:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645648620000|2022-02-23 20:37:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1645648630000|2022-02-23 20:37:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645648650000|2022-02-23 20:37:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645648660000|2022-02-23 20:37:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645648670000|2022-02-23 20:37:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645648680000|2022-02-23 20:38:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645648700000|2022-02-23 20:38:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645648740000|2022-02-23 20:39:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645648760000|2022-02-23 20:39:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645648770000|2022-02-23 20:39:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645648780000|2022-02-23 20:39:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645648790000|2022-02-23 20:39:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645648800000|2022-02-23 20:40:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1645648810000|2022-02-23 20:40:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1645648820000|2022-02-23 20:40:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1645648830000|2022-02-23 20:40:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645648840000|2022-02-23 20:40:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645648860000|2022-02-23 20:41:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645648880000|2022-02-23 20:41:20|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1645648900000|2022-02-23 20:41:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1645648920000|2022-02-23 20:42:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645648930000|2022-02-23 20:42:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645648940000|2022-02-23 20:42:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645648950000|2022-02-23 20:42:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645648960000|2022-02-23 20:42:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645648970000|2022-02-23 20:42:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645648980000|2022-02-23 20:43:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645649000000|2022-02-23 20:43:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1645649010000|2022-02-23 20:43:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1645649020000|2022-02-23 20:43:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645649070000|2022-02-23 20:44:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645649090000|2022-02-23 20:44:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645649100000|2022-02-23 20:45:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645649110000|2022-02-23 20:45:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1645649120000|2022-02-23 20:45:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645649130000|2022-02-23 20:45:30|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|8
1645649140000|2022-02-23 20:45:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645649150000|2022-02-23 20:45:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645649160000|2022-02-23 20:46:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645649170000|2022-02-23 20:46:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645649180000|2022-02-23 20:46:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645649190000|2022-02-23 20:46:30|18.63|18.43|18.66|18.46|18.66|18.46|18.63|18.43|8
1645649200000|2022-02-23 20:46:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|9
1645649210000|2022-02-23 20:46:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1645649220000|2022-02-23 20:47:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645649280000|2022-02-23 20:48:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645649310000|2022-02-23 20:48:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645649320000|2022-02-23 20:48:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1645649340000|2022-02-23 20:49:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645649360000|2022-02-23 20:49:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645649370000|2022-02-23 20:49:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|9
1645649390000|2022-02-23 20:49:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645649400000|2022-02-23 20:50:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1645649460000|2022-02-23 20:51:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1645649490000|2022-02-23 20:51:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645649520000|2022-02-23 20:52:00|18.63|18.43|18.64|18.44|18.64|18.44|18.62|18.42|4
1645649530000|2022-02-23 20:52:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|10
1645649540000|2022-02-23 20:52:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645649550000|2022-02-23 20:52:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645649560000|2022-02-23 20:52:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1645649570000|2022-02-23 20:52:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645649580000|2022-02-23 20:53:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1645649590000|2022-02-23 20:53:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1645649600000|2022-02-23 20:53:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645649610000|2022-02-23 20:53:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645649620000|2022-02-23 20:53:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|11
1645649630000|2022-02-23 20:53:50|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|4
1645649640000|2022-02-23 20:54:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|6
1645649740000|2022-02-23 20:55:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645649750000|2022-02-23 20:55:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645649770000|2022-02-23 20:56:10|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645649790000|2022-02-23 20:56:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645649800000|2022-02-23 20:56:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645649810000|2022-02-23 20:56:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645649820000|2022-02-23 20:57:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1645649830000|2022-02-23 20:57:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645649850000|2022-02-23 20:57:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645649860000|2022-02-23 20:57:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645649880000|2022-02-23 20:58:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645649890000|2022-02-23 20:58:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645649910000|2022-02-23 20:58:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645649920000|2022-02-23 20:58:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645649970000|2022-02-23 20:59:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645649990000|2022-02-23 20:59:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645650000000|2022-02-23 21:00:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645650010000|2022-02-23 21:00:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645650030000|2022-02-23 21:00:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645650040000|2022-02-23 21:00:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|11
1645650050000|2022-02-23 21:00:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1645650060000|2022-02-23 21:01:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|9
1645650070000|2022-02-23 21:01:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645650080000|2022-02-23 21:01:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645650160000|2022-02-23 21:02:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645650170000|2022-02-23 21:02:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645650180000|2022-02-23 21:03:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645650190000|2022-02-23 21:03:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1645650200000|2022-02-23 21:03:20|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645650220000|2022-02-23 21:03:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645650230000|2022-02-23 21:03:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1645650270000|2022-02-23 21:04:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645650310000|2022-02-23 21:05:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645650360000|2022-02-23 21:06:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645650370000|2022-02-23 21:06:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645650380000|2022-02-23 21:06:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645650490000|2022-02-23 21:08:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645650500000|2022-02-23 21:08:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645650530000|2022-02-23 21:08:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1645650540000|2022-02-23 21:09:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645650580000|2022-02-23 21:09:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645650590000|2022-02-23 21:09:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645650750000|2022-02-23 21:12:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645650770000|2022-02-23 21:12:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645650780000|2022-02-23 21:13:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645650790000|2022-02-23 21:13:10|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|3
1645650820000|2022-02-23 21:13:40|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645650840000|2022-02-23 21:14:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|8
1645650860000|2022-02-23 21:14:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645650910000|2022-02-23 21:15:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645650940000|2022-02-23 21:15:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645650950000|2022-02-23 21:15:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645650960000|2022-02-23 21:16:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1645650970000|2022-02-23 21:16:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645650980000|2022-02-23 21:16:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1645650990000|2022-02-23 21:16:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645651000000|2022-02-23 21:16:40|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|5
1645651010000|2022-02-23 21:16:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645651050000|2022-02-23 21:17:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1645651060000|2022-02-23 21:17:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645651080000|2022-02-23 21:18:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645651090000|2022-02-23 21:18:10|18.68|18.48|18.69|18.49|18.69|18.49|18.67|18.47|4
1645651100000|2022-02-23 21:18:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645651130000|2022-02-23 21:18:50|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645651140000|2022-02-23 21:19:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645651150000|2022-02-23 21:19:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645651170000|2022-02-23 21:19:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645651210000|2022-02-23 21:20:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645651250000|2022-02-23 21:20:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645651300000|2022-02-23 21:21:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645651310000|2022-02-23 21:21:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645651320000|2022-02-23 21:22:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645651340000|2022-02-23 21:22:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645651350000|2022-02-23 21:22:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645651370000|2022-02-23 21:22:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645651380000|2022-02-23 21:23:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645651400000|2022-02-23 21:23:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645651440000|2022-02-23 21:24:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645651450000|2022-02-23 21:24:10|18.73|18.53|18.76|18.56|18.77|18.57|18.73|18.53|7
1645651460000|2022-02-23 21:24:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1645651480000|2022-02-23 21:24:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|11
1645651490000|2022-02-23 21:24:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1645651500000|2022-02-23 21:25:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645651510000|2022-02-23 21:25:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645651520000|2022-02-23 21:25:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1645651560000|2022-02-23 21:26:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645651570000|2022-02-23 21:26:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645651600000|2022-02-23 21:26:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645651620000|2022-02-23 21:27:00|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|8
1645651670000|2022-02-23 21:27:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645651680000|2022-02-23 21:28:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|3
1645651690000|2022-02-23 21:28:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645651700000|2022-02-23 21:28:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645651730000|2022-02-23 21:28:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645651740000|2022-02-23 21:29:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645651750000|2022-02-23 21:29:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645651760000|2022-02-23 21:29:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645651780000|2022-02-23 21:29:40|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|9
1645651790000|2022-02-23 21:29:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645651800000|2022-02-23 21:30:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645651820000|2022-02-23 21:30:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645651830000|2022-02-23 21:30:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645651860000|2022-02-23 21:31:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645651870000|2022-02-23 21:31:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645651880000|2022-02-23 21:31:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645651890000|2022-02-23 21:31:30|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|5
1645651900000|2022-02-23 21:31:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645651920000|2022-02-23 21:32:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645651930000|2022-02-23 21:32:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645651960000|2022-02-23 21:32:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645651980000|2022-02-23 21:33:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1645652010000|2022-02-23 21:33:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645652040000|2022-02-23 21:34:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645652060000|2022-02-23 21:34:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645652140000|2022-02-23 21:35:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645652160000|2022-02-23 21:36:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1645652170000|2022-02-23 21:36:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645652180000|2022-02-23 21:36:20|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|4
1645652190000|2022-02-23 21:36:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645652200000|2022-02-23 21:36:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645652210000|2022-02-23 21:36:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645652220000|2022-02-23 21:37:00|18.59|18.39|18.64|18.44|18.64|18.44|18.59|18.39|5
1645652230000|2022-02-23 21:37:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1645652240000|2022-02-23 21:37:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1645652250000|2022-02-23 21:37:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645652260000|2022-02-23 21:37:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645652280000|2022-02-23 21:38:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645652320000|2022-02-23 21:38:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1645652340000|2022-02-23 21:39:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1645652360000|2022-02-23 21:39:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645652420000|2022-02-23 21:40:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645652430000|2022-02-23 21:40:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1645652450000|2022-02-23 21:40:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645652460000|2022-02-23 21:41:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1645652490000|2022-02-23 21:41:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645652520000|2022-02-23 21:42:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645652530000|2022-02-23 21:42:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645652540000|2022-02-23 21:42:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645652550000|2022-02-23 21:42:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|8
1645652560000|2022-02-23 21:42:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645652570000|2022-02-23 21:42:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645652580000|2022-02-23 21:43:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|9
1645652590000|2022-02-23 21:43:10|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|10
1645652600000|2022-02-23 21:43:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|10
1645652610000|2022-02-23 21:43:30|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|3
1645652620000|2022-02-23 21:43:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1645652640000|2022-02-23 21:44:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645652650000|2022-02-23 21:44:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645652660000|2022-02-23 21:44:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1645652670000|2022-02-23 21:44:30|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|5
1645652680000|2022-02-23 21:44:40|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|10
1645652690000|2022-02-23 21:44:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1645652700000|2022-02-23 21:45:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1645652710000|2022-02-23 21:45:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1645652720000|2022-02-23 21:45:20|18.58|18.38|18.58|18.38|18.6|18.4|18.58|18.38|11
1645652730000|2022-02-23 21:45:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645652740000|2022-02-23 21:45:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645652750000|2022-02-23 21:45:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645652760000|2022-02-23 21:46:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1645652770000|2022-02-23 21:46:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645652780000|2022-02-23 21:46:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1645652790000|2022-02-23 21:46:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645652810000|2022-02-23 21:46:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645652840000|2022-02-23 21:47:20|18.56|18.36|18.55|18.35|18.56|18.36|18.54|18.34|10
1645652850000|2022-02-23 21:47:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645652860000|2022-02-23 21:47:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645652890000|2022-02-23 21:48:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|11
1645652900000|2022-02-23 21:48:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1645652910000|2022-02-23 21:48:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1645652920000|2022-02-23 21:48:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645652930000|2022-02-23 21:48:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645652940000|2022-02-23 21:49:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645652950000|2022-02-23 21:49:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1645652970000|2022-02-23 21:49:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645652980000|2022-02-23 21:49:40|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|5
1645652990000|2022-02-23 21:49:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1645653010000|2022-02-23 21:50:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1645653020000|2022-02-23 21:50:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645653030000|2022-02-23 21:50:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645653040000|2022-02-23 21:50:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1645653050000|2022-02-23 21:50:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645653060000|2022-02-23 21:51:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645653090000|2022-02-23 21:51:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645653100000|2022-02-23 21:51:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645653110000|2022-02-23 21:51:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645653120000|2022-02-23 21:52:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1645653130000|2022-02-23 21:52:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645653140000|2022-02-23 21:52:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645653150000|2022-02-23 21:52:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645653160000|2022-02-23 21:52:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645653170000|2022-02-23 21:52:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1645653180000|2022-02-23 21:53:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645653220000|2022-02-23 21:53:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1645653240000|2022-02-23 21:54:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645653280000|2022-02-23 21:54:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645653290000|2022-02-23 21:54:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1645653300000|2022-02-23 21:55:00|18.58|18.38|18.59|18.39|18.6|18.4|18.57|18.37|6
1645653310000|2022-02-23 21:55:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645653320000|2022-02-23 21:55:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645653340000|2022-02-23 21:55:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645653360000|2022-02-23 21:56:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645653370000|2022-02-23 21:56:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1645653390000|2022-02-23 21:56:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1645653400000|2022-02-23 21:56:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1645653410000|2022-02-23 21:56:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645653450000|2022-02-23 21:57:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645653480000|2022-02-23 21:58:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645653540000|2022-02-23 21:59:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645653550000|2022-02-23 21:59:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645653560000|2022-02-23 21:59:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1645653570000|2022-02-23 21:59:30|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1645653580000|2022-02-23 21:59:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|11
1645653590000|2022-02-23 21:59:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645653600000|2022-02-23 22:00:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645653620000|2022-02-23 22:00:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1645653630000|2022-02-23 22:00:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1645653640000|2022-02-23 22:00:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645653650000|2022-02-23 22:00:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1645653660000|2022-02-23 22:01:00|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|5
1645653670000|2022-02-23 22:01:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645653680000|2022-02-23 22:01:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645653690000|2022-02-23 22:01:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645653700000|2022-02-23 22:01:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645653710000|2022-02-23 22:01:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645653730000|2022-02-23 22:02:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645653740000|2022-02-23 22:02:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645653770000|2022-02-23 22:02:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645653780000|2022-02-23 22:03:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1645653790000|2022-02-23 22:03:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645653800000|2022-02-23 22:03:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645653810000|2022-02-23 22:03:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1645653830000|2022-02-23 22:03:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645653840000|2022-02-23 22:04:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645653850000|2022-02-23 22:04:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645653860000|2022-02-23 22:04:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645653880000|2022-02-23 22:04:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|9
1645653890000|2022-02-23 22:04:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645653900000|2022-02-23 22:05:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1645653910000|2022-02-23 22:05:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645653950000|2022-02-23 22:05:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645653960000|2022-02-23 22:06:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645653970000|2022-02-23 22:06:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645654060000|2022-02-23 22:07:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645654120000|2022-02-23 22:08:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645654130000|2022-02-23 22:08:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645654140000|2022-02-23 22:09:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1645654150000|2022-02-23 22:09:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645654190000|2022-02-23 22:09:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645654200000|2022-02-23 22:10:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1645654210000|2022-02-23 22:10:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645654230000|2022-02-23 22:10:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645654260000|2022-02-23 22:11:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645654270000|2022-02-23 22:11:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645654280000|2022-02-23 22:11:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1645654290000|2022-02-23 22:11:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645654320000|2022-02-23 22:12:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645654340000|2022-02-23 22:12:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645654360000|2022-02-23 22:12:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1645654370000|2022-02-23 22:12:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645654380000|2022-02-23 22:13:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645654390000|2022-02-23 22:13:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645654400000|2022-02-23 22:13:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645654410000|2022-02-23 22:13:30|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|10
1645654420000|2022-02-23 22:13:40|18.52|18.32|18.48|18.28|18.52|18.32|18.48|18.28|19
1645654430000|2022-02-23 22:13:50|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|19
1645654440000|2022-02-23 22:14:00|18.46|18.26|18.45|18.25|18.47|18.27|18.45|18.25|4
1645654450000|2022-02-23 22:14:10|18.46|18.26|18.46|18.26|18.47|18.27|18.44|18.24|10
1645654460000|2022-02-23 22:14:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1645654470000|2022-02-23 22:14:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1645654490000|2022-02-23 22:14:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1645654500000|2022-02-23 22:15:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|6
1645654510000|2022-02-23 22:15:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645654520000|2022-02-23 22:15:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645654530000|2022-02-23 22:15:30|18.44|18.24|18.4|18.2|18.44|18.24|18.4|18.2|5
1645654540000|2022-02-23 22:15:40|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|8
1645654550000|2022-02-23 22:15:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1645654570000|2022-02-23 22:16:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1645654580000|2022-02-23 22:16:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1645654590000|2022-02-23 22:16:30|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|5
1645654600000|2022-02-23 22:16:40|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|4
1645654620000|2022-02-23 22:17:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1645654630000|2022-02-23 22:17:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645654640000|2022-02-23 22:17:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1645654670000|2022-02-23 22:17:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645654690000|2022-02-23 22:18:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1645654700000|2022-02-23 22:18:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645654720000|2022-02-23 22:18:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645654730000|2022-02-23 22:18:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645654740000|2022-02-23 22:19:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1645654750000|2022-02-23 22:19:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|11
1645654760000|2022-02-23 22:19:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1645654770000|2022-02-23 22:19:30|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|3
1645654780000|2022-02-23 22:19:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1645654790000|2022-02-23 22:19:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1645654800000|2022-02-23 22:20:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1645654810000|2022-02-23 22:20:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645654820000|2022-02-23 22:20:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645654830000|2022-02-23 22:20:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645654850000|2022-02-23 22:20:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645654880000|2022-02-23 22:21:20|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1645654890000|2022-02-23 22:21:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645654900000|2022-02-23 22:21:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645654910000|2022-02-23 22:21:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645654920000|2022-02-23 22:22:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645654940000|2022-02-23 22:22:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645654960000|2022-02-23 22:22:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645654970000|2022-02-23 22:22:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645654990000|2022-02-23 22:23:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645655000000|2022-02-23 22:23:20|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|8
1645655020000|2022-02-23 22:23:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1645655030000|2022-02-23 22:23:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645655040000|2022-02-23 22:24:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645655090000|2022-02-23 22:24:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645655110000|2022-02-23 22:25:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1645655120000|2022-02-23 22:25:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645655160000|2022-02-23 22:26:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1645655200000|2022-02-23 22:26:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645655210000|2022-02-23 22:26:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645655220000|2022-02-23 22:27:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1645655230000|2022-02-23 22:27:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645655290000|2022-02-23 22:28:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645655310000|2022-02-23 22:28:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645655340000|2022-02-23 22:29:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645655350000|2022-02-23 22:29:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1645655360000|2022-02-23 22:29:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1645655370000|2022-02-23 22:29:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645655410000|2022-02-23 22:30:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645655430000|2022-02-23 22:30:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645655440000|2022-02-23 22:30:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645655490000|2022-02-23 22:31:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645655500000|2022-02-23 22:31:40|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|4
1645655530000|2022-02-23 22:32:10|18.55|18.35|18.49|18.29|18.55|18.35|18.49|18.29|10
1645655540000|2022-02-23 22:32:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645655570000|2022-02-23 22:32:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645655580000|2022-02-23 22:33:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645655600000|2022-02-23 22:33:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1645655610000|2022-02-23 22:33:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1645655650000|2022-02-23 22:34:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1645655830000|2022-02-23 22:37:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645655840000|2022-02-23 22:37:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645655850000|2022-02-23 22:37:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645655860000|2022-02-23 22:37:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645655870000|2022-02-23 22:37:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1645655880000|2022-02-23 22:38:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645655890000|2022-02-23 22:38:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1645655900000|2022-02-23 22:38:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645655910000|2022-02-23 22:38:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645655930000|2022-02-23 22:38:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645655940000|2022-02-23 22:39:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1645655950000|2022-02-23 22:39:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1645655960000|2022-02-23 22:39:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1645655990000|2022-02-23 22:39:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645656000000|2022-02-23 22:40:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1645656050000|2022-02-23 22:40:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645656060000|2022-02-23 22:41:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645656070000|2022-02-23 22:41:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645656120000|2022-02-23 22:42:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645656130000|2022-02-23 22:42:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645656140000|2022-02-23 22:42:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645656160000|2022-02-23 22:42:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1645656170000|2022-02-23 22:42:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645656200000|2022-02-23 22:43:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645656210000|2022-02-23 22:43:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645656220000|2022-02-23 22:43:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645656250000|2022-02-23 22:44:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645656260000|2022-02-23 22:44:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1645656280000|2022-02-23 22:44:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645656290000|2022-02-23 22:44:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645656300000|2022-02-23 22:45:00|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|9
1645656310000|2022-02-23 22:45:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1645656340000|2022-02-23 22:45:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1645656350000|2022-02-23 22:45:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645656360000|2022-02-23 22:46:00|18.49|18.29|18.48|18.28|18.49|18.29|18.47|18.27|4
1645656370000|2022-02-23 22:46:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645656420000|2022-02-23 22:47:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1645656530000|2022-02-23 22:48:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1645656540000|2022-02-23 22:49:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645656550000|2022-02-23 22:49:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1645656560000|2022-02-23 22:49:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1645656570000|2022-02-23 22:49:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1645656580000|2022-02-23 22:49:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1645656590000|2022-02-23 22:49:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1645656600000|2022-02-23 22:50:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645656610000|2022-02-23 22:50:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645656620000|2022-02-23 22:50:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645656630000|2022-02-23 22:50:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1645656660000|2022-02-23 22:51:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645656690000|2022-02-23 22:51:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645656750000|2022-02-23 22:52:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645656760000|2022-02-23 22:52:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645656780000|2022-02-23 22:53:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645656800000|2022-02-23 22:53:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645656820000|2022-02-23 22:53:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645656840000|2022-02-23 22:54:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645656890000|2022-02-23 22:54:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645656910000|2022-02-23 22:55:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645656930000|2022-02-23 22:55:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645656940000|2022-02-23 22:55:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645656970000|2022-02-23 22:56:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645656990000|2022-02-23 22:56:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1645657000000|2022-02-23 22:56:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1645657030000|2022-02-23 22:57:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645657040000|2022-02-23 22:57:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1645657050000|2022-02-23 22:57:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645657060000|2022-02-23 22:57:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645657070000|2022-02-23 22:57:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645657080000|2022-02-23 22:58:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645657100000|2022-02-23 22:58:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645657110000|2022-02-23 22:58:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1645657170000|2022-02-23 22:59:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645657180000|2022-02-23 22:59:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645657200000|2022-02-23 23:00:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645657210000|2022-02-23 23:00:10|18.54|18.34|18.52|18.32|18.54|18.34|18.51|18.31|10
1645657220000|2022-02-23 23:00:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645657230000|2022-02-23 23:00:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1645657240000|2022-02-23 23:00:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645657250000|2022-02-23 23:00:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1645657260000|2022-02-23 23:01:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645657270000|2022-02-23 23:01:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1645657330000|2022-02-23 23:02:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645657340000|2022-02-23 23:02:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645657370000|2022-02-23 23:02:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645657420000|2022-02-23 23:03:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645657430000|2022-02-23 23:03:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1645657450000|2022-02-23 23:04:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1645657460000|2022-02-23 23:04:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645657470000|2022-02-23 23:04:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645657500000|2022-02-23 23:05:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1645657510000|2022-02-23 23:05:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1645657540000|2022-02-23 23:05:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1645657550000|2022-02-23 23:05:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645657560000|2022-02-23 23:06:00|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1645657570000|2022-02-23 23:06:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645657580000|2022-02-23 23:06:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645657590000|2022-02-23 23:06:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1645657600000|2022-02-23 23:06:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1645657620000|2022-02-23 23:07:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1645657630000|2022-02-23 23:07:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645657670000|2022-02-23 23:07:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1645657680000|2022-02-23 23:08:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1645657690000|2022-02-23 23:08:10|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|4
1645657700000|2022-02-23 23:08:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1645657720000|2022-02-23 23:08:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1645657730000|2022-02-23 23:08:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1645657800000|2022-02-23 23:10:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645657810000|2022-02-23 23:10:10|18.49|18.29|18.48|18.28|18.5|18.3|18.47|18.27|8
1645657820000|2022-02-23 23:10:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645657840000|2022-02-23 23:10:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1645657850000|2022-02-23 23:10:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1645657860000|2022-02-23 23:11:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645657870000|2022-02-23 23:11:10|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1645657880000|2022-02-23 23:11:20|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|4
1645657890000|2022-02-23 23:11:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1645657900000|2022-02-23 23:11:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1645657910000|2022-02-23 23:11:50|18.45|18.25|18.43|18.23|18.45|18.25|18.42|18.22|11
1645657930000|2022-02-23 23:12:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|8
1645657940000|2022-02-23 23:12:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1645657950000|2022-02-23 23:12:30|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1645657960000|2022-02-23 23:12:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|9
1645657970000|2022-02-23 23:12:50|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|10
1645657980000|2022-02-23 23:13:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1645657990000|2022-02-23 23:13:10|18.39|18.19|18.39|18.19|18.39|18.19|18.37|18.17|13
1645658000000|2022-02-23 23:13:20|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|5
1645658010000|2022-02-23 23:13:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645658020000|2022-02-23 23:13:40|18.39|18.19|18.36|18.16|18.39|18.19|18.36|18.16|12
1645658030000|2022-02-23 23:13:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1645658040000|2022-02-23 23:14:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645658050000|2022-02-23 23:14:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645658060000|2022-02-23 23:14:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645658070000|2022-02-23 23:14:30|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|6
1645658080000|2022-02-23 23:14:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645658090000|2022-02-23 23:14:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645658100000|2022-02-23 23:15:00|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|6
1645658120000|2022-02-23 23:15:20|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|4
1645658130000|2022-02-23 23:15:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1645658140000|2022-02-23 23:15:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1645658150000|2022-02-23 23:15:50|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|11
1645658160000|2022-02-23 23:16:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1645658170000|2022-02-23 23:16:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|9
1645658180000|2022-02-23 23:16:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|16
1645658190000|2022-02-23 23:16:30|18.31|18.11|18.33|18.13|18.34|18.14|18.31|18.11|7
1645658200000|2022-02-23 23:16:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1645658210000|2022-02-23 23:16:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1645658220000|2022-02-23 23:17:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1645658230000|2022-02-23 23:17:10|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|7
1645658240000|2022-02-23 23:17:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1645658250000|2022-02-23 23:17:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1645658260000|2022-02-23 23:17:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1645658270000|2022-02-23 23:17:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645658290000|2022-02-23 23:18:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645658300000|2022-02-23 23:18:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1645658310000|2022-02-23 23:18:30|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|4
1645658320000|2022-02-23 23:18:40|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|14
1645658330000|2022-02-23 23:18:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1645658340000|2022-02-23 23:19:00|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|7
1645658350000|2022-02-23 23:19:10|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|16
1645658360000|2022-02-23 23:19:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1645658370000|2022-02-23 23:19:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1645658380000|2022-02-23 23:19:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1645658400000|2022-02-23 23:20:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|9
1645658410000|2022-02-23 23:20:10|18.35|18.15|18.37|18.17|18.37|18.17|18.34|18.14|7
1645658420000|2022-02-23 23:20:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1645658430000|2022-02-23 23:20:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1645658440000|2022-02-23 23:20:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645658450000|2022-02-23 23:20:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645658460000|2022-02-23 23:21:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645658470000|2022-02-23 23:21:10|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1645658480000|2022-02-23 23:21:20|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|5
1645658490000|2022-02-23 23:21:30|18.33|18.13|18.32|18.12|18.34|18.14|18.32|18.12|6
1645658500000|2022-02-23 23:21:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645658510000|2022-02-23 23:21:50|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|8
1645658530000|2022-02-23 23:22:10|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|7
1645658540000|2022-02-23 23:22:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645658550000|2022-02-23 23:22:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645658560000|2022-02-23 23:22:40|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|8
1645658580000|2022-02-23 23:23:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1645658590000|2022-02-23 23:23:10|18.38|18.18|18.4|18.2|18.41|18.21|18.38|18.18|9
1645658600000|2022-02-23 23:23:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645658610000|2022-02-23 23:23:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1645658620000|2022-02-23 23:23:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1645658630000|2022-02-23 23:23:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645658640000|2022-02-23 23:24:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645658650000|2022-02-23 23:24:10|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|8
1645658660000|2022-02-23 23:24:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1645658670000|2022-02-23 23:24:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1645658680000|2022-02-23 23:24:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645658690000|2022-02-23 23:24:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1645658700000|2022-02-23 23:25:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1645658710000|2022-02-23 23:25:10|18.41|18.21|18.39|18.19|18.41|18.21|18.38|18.18|11
1645658720000|2022-02-23 23:25:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1645658740000|2022-02-23 23:25:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645658750000|2022-02-23 23:25:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1645658760000|2022-02-23 23:26:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1645658770000|2022-02-23 23:26:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1645658780000|2022-02-23 23:26:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1645658790000|2022-02-23 23:26:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1645658800000|2022-02-23 23:26:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645658820000|2022-02-23 23:27:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645658830000|2022-02-23 23:27:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1645658840000|2022-02-23 23:27:20|18.36|18.16|18.38|18.18|18.39|18.19|18.36|18.16|11
1645658850000|2022-02-23 23:27:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645658860000|2022-02-23 23:27:40|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|6
1645658870000|2022-02-23 23:27:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1645658880000|2022-02-23 23:28:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1645658890000|2022-02-23 23:28:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1645658900000|2022-02-23 23:28:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645658910000|2022-02-23 23:28:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645658930000|2022-02-23 23:28:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1645658940000|2022-02-23 23:29:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645658950000|2022-02-23 23:29:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1645658960000|2022-02-23 23:29:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645658970000|2022-02-23 23:29:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645658980000|2022-02-23 23:29:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645658990000|2022-02-23 23:29:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645659000000|2022-02-23 23:30:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1645659010000|2022-02-23 23:30:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1645659030000|2022-02-23 23:30:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645659050000|2022-02-23 23:30:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645659060000|2022-02-23 23:31:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645659070000|2022-02-23 23:31:10|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|10
1645659080000|2022-02-23 23:31:20|18.39|18.19|18.38|18.18|18.4|18.2|18.37|18.17|10
1645659090000|2022-02-23 23:31:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1645659100000|2022-02-23 23:31:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645659110000|2022-02-23 23:31:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1645659130000|2022-02-23 23:32:10|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|4
1645659140000|2022-02-23 23:32:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1645659180000|2022-02-23 23:33:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645659190000|2022-02-23 23:33:10|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|4
1645659200000|2022-02-23 23:33:20|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|10
1645659210000|2022-02-23 23:33:30|18.31|18.11|18.3|18.1|18.31|18.11|18.29|18.09|10
1645659220000|2022-02-23 23:33:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1645659230000|2022-02-23 23:33:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|12
1645659240000|2022-02-23 23:34:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1645659250000|2022-02-23 23:34:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659260000|2022-02-23 23:34:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1645659270000|2022-02-23 23:34:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1645659280000|2022-02-23 23:34:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645659290000|2022-02-23 23:34:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659300000|2022-02-23 23:35:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645659310000|2022-02-23 23:35:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645659320000|2022-02-23 23:35:20|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|5
1645659330000|2022-02-23 23:35:30|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|3
1645659350000|2022-02-23 23:35:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645659360000|2022-02-23 23:36:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645659370000|2022-02-23 23:36:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645659380000|2022-02-23 23:36:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1645659390000|2022-02-23 23:36:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645659400000|2022-02-23 23:36:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645659410000|2022-02-23 23:36:50|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|6
1645659430000|2022-02-23 23:37:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645659440000|2022-02-23 23:37:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645659450000|2022-02-23 23:37:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659460000|2022-02-23 23:37:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645659470000|2022-02-23 23:37:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645659480000|2022-02-23 23:38:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1645659500000|2022-02-23 23:38:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659520000|2022-02-23 23:38:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1645659530000|2022-02-23 23:38:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645659540000|2022-02-23 23:39:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1645659550000|2022-02-23 23:39:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1645659560000|2022-02-23 23:39:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645659570000|2022-02-23 23:39:30|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|3
1645659580000|2022-02-23 23:39:40|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|5
1645659590000|2022-02-23 23:39:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659600000|2022-02-23 23:40:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645659610000|2022-02-23 23:40:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659630000|2022-02-23 23:40:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645659640000|2022-02-23 23:40:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1645659670000|2022-02-23 23:41:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1645659690000|2022-02-23 23:41:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1645659700000|2022-02-23 23:41:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1645659720000|2022-02-23 23:42:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1645659730000|2022-02-23 23:42:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|10
1645659750000|2022-02-23 23:42:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1645659770000|2022-02-23 23:42:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1645659790000|2022-02-23 23:43:10|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1645659820000|2022-02-23 23:43:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645659840000|2022-02-23 23:44:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1645659850000|2022-02-23 23:44:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645659860000|2022-02-23 23:44:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1645659870000|2022-02-23 23:44:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645659880000|2022-02-23 23:44:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1645659890000|2022-02-23 23:44:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1645659900000|2022-02-23 23:45:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645659910000|2022-02-23 23:45:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645659920000|2022-02-23 23:45:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645659930000|2022-02-23 23:45:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645659940000|2022-02-23 23:45:40|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645659950000|2022-02-23 23:45:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645659960000|2022-02-23 23:46:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645659970000|2022-02-23 23:46:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1645659980000|2022-02-23 23:46:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1645660000000|2022-02-23 23:46:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645660010000|2022-02-23 23:46:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1645660020000|2022-02-23 23:47:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645660030000|2022-02-23 23:47:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645660040000|2022-02-23 23:47:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645660050000|2022-02-23 23:47:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1645660060000|2022-02-23 23:47:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645660080000|2022-02-23 23:48:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645660090000|2022-02-23 23:48:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1645660100000|2022-02-23 23:48:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645660110000|2022-02-23 23:48:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1645660120000|2022-02-23 23:48:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645660130000|2022-02-23 23:48:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|9
1645660160000|2022-02-23 23:49:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645660200000|2022-02-23 23:50:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|4
1645660210000|2022-02-23 23:50:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1645660220000|2022-02-23 23:50:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1645660230000|2022-02-23 23:50:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645660270000|2022-02-23 23:51:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1645660290000|2022-02-23 23:51:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1645660300000|2022-02-23 23:51:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1645660320000|2022-02-23 23:52:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645660330000|2022-02-23 23:52:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1645660340000|2022-02-23 23:52:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1645660350000|2022-02-23 23:52:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645660360000|2022-02-23 23:52:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645660370000|2022-02-23 23:52:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1645660380000|2022-02-23 23:53:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1645660390000|2022-02-23 23:53:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1645660400000|2022-02-23 23:53:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1645660440000|2022-02-23 23:54:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1645660450000|2022-02-23 23:54:10|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1645660460000|2022-02-23 23:54:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1645660470000|2022-02-23 23:54:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1645660480000|2022-02-23 23:54:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645660490000|2022-02-23 23:54:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|8
1645660500000|2022-02-23 23:55:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|10
1645660510000|2022-02-23 23:55:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1645660550000|2022-02-23 23:55:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1645660560000|2022-02-23 23:56:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1645660590000|2022-02-23 23:56:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1645660600000|2022-02-23 23:56:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|8
1645660610000|2022-02-23 23:56:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645660620000|2022-02-23 23:57:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645660670000|2022-02-23 23:57:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645660680000|2022-02-23 23:58:00|18.25|18.05|18.26|18.06|18.27|18.07|18.25|18.05|8
1645660690000|2022-02-23 23:58:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645660700000|2022-02-23 23:58:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1645660710000|2022-02-23 23:58:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1645660720000|2022-02-23 23:58:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1645660730000|2022-02-23 23:58:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1645660740000|2022-02-23 23:59:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1645862400000|2022-02-26 08:00:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645862410000|2022-02-26 08:00:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645862420000|2022-02-26 08:00:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645862440000|2022-02-26 08:00:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645862450000|2022-02-26 08:00:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645862460000|2022-02-26 08:01:00|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|3
1645862470000|2022-02-26 08:01:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645862480000|2022-02-26 08:01:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645862510000|2022-02-26 08:01:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645862520000|2022-02-26 08:02:00|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|11
1645862530000|2022-02-26 08:02:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645862540000|2022-02-26 08:02:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645862550000|2022-02-26 08:02:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1645862560000|2022-02-26 08:02:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645862570000|2022-02-26 08:02:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645862600000|2022-02-26 08:03:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645862610000|2022-02-26 08:03:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645862660000|2022-02-26 08:04:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645862750000|2022-02-26 08:05:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645862760000|2022-02-26 08:06:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645862770000|2022-02-26 08:06:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645862780000|2022-02-26 08:06:20|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|6
1645862790000|2022-02-26 08:06:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645862800000|2022-02-26 08:06:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645862810000|2022-02-26 08:06:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645862840000|2022-02-26 08:07:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645862880000|2022-02-26 08:08:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645862890000|2022-02-26 08:08:10|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|9
1645862920000|2022-02-26 08:08:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645862950000|2022-02-26 08:09:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645862970000|2022-02-26 08:09:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645863010000|2022-02-26 08:10:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645863080000|2022-02-26 08:11:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645863090000|2022-02-26 08:11:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645863110000|2022-02-26 08:11:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645863130000|2022-02-26 08:12:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645863140000|2022-02-26 08:12:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1645863150000|2022-02-26 08:12:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645863160000|2022-02-26 08:12:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645863170000|2022-02-26 08:12:50|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|8
1645863180000|2022-02-26 08:13:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645863190000|2022-02-26 08:13:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645863200000|2022-02-26 08:13:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645863220000|2022-02-26 08:13:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645863230000|2022-02-26 08:13:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645863240000|2022-02-26 08:14:00|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1645863250000|2022-02-26 08:14:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645863260000|2022-02-26 08:14:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1645863270000|2022-02-26 08:14:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645863300000|2022-02-26 08:15:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645863420000|2022-02-26 08:17:00|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|9
1645863430000|2022-02-26 08:17:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645863440000|2022-02-26 08:17:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645863450000|2022-02-26 08:17:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645863460000|2022-02-26 08:17:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645863470000|2022-02-26 08:17:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645863480000|2022-02-26 08:18:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645863490000|2022-02-26 08:18:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1645863540000|2022-02-26 08:19:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645863550000|2022-02-26 08:19:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645863570000|2022-02-26 08:19:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645863590000|2022-02-26 08:19:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645863600000|2022-02-26 08:20:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645863610000|2022-02-26 08:20:10|19.49|19.29|19.52|19.32|19.53|19.33|19.49|19.29|8
1645863620000|2022-02-26 08:20:20|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|3
1645863630000|2022-02-26 08:20:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645863640000|2022-02-26 08:20:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645863650000|2022-02-26 08:20:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645863660000|2022-02-26 08:21:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645863670000|2022-02-26 08:21:10|19.49|19.29|19.52|19.32|19.53|19.33|19.49|19.29|6
1645863680000|2022-02-26 08:21:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1645863690000|2022-02-26 08:21:30|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|8
1645863700000|2022-02-26 08:21:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645863710000|2022-02-26 08:21:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645863720000|2022-02-26 08:22:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|4
1645863730000|2022-02-26 08:22:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1645863760000|2022-02-26 08:22:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645863770000|2022-02-26 08:22:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645863780000|2022-02-26 08:23:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645863790000|2022-02-26 08:23:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645863800000|2022-02-26 08:23:20|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|4
1645863810000|2022-02-26 08:23:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645863820000|2022-02-26 08:23:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1645863830000|2022-02-26 08:23:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645863840000|2022-02-26 08:24:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645863850000|2022-02-26 08:24:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645863860000|2022-02-26 08:24:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645863870000|2022-02-26 08:24:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645863880000|2022-02-26 08:24:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|8
1645863890000|2022-02-26 08:24:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645863910000|2022-02-26 08:25:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645863960000|2022-02-26 08:26:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645863970000|2022-02-26 08:26:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864020000|2022-02-26 08:27:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864110000|2022-02-26 08:28:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645864120000|2022-02-26 08:28:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864130000|2022-02-26 08:28:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645864150000|2022-02-26 08:29:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864190000|2022-02-26 08:29:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864200000|2022-02-26 08:30:00|19.46|19.26|19.49|19.29|19.5|19.3|19.46|19.26|8
1645864210000|2022-02-26 08:30:10|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1645864220000|2022-02-26 08:30:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645864230000|2022-02-26 08:30:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1645864240000|2022-02-26 08:30:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645864250000|2022-02-26 08:30:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645864260000|2022-02-26 08:31:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645864270000|2022-02-26 08:31:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645864280000|2022-02-26 08:31:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645864290000|2022-02-26 08:31:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645864300000|2022-02-26 08:31:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645864310000|2022-02-26 08:31:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645864320000|2022-02-26 08:32:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645864330000|2022-02-26 08:32:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645864350000|2022-02-26 08:32:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864360000|2022-02-26 08:32:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864390000|2022-02-26 08:33:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864430000|2022-02-26 08:33:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864460000|2022-02-26 08:34:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645864500000|2022-02-26 08:35:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864520000|2022-02-26 08:35:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645864550000|2022-02-26 08:35:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645864560000|2022-02-26 08:36:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645864570000|2022-02-26 08:36:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645864640000|2022-02-26 08:37:20|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|6
1645864670000|2022-02-26 08:37:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645864690000|2022-02-26 08:38:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645864700000|2022-02-26 08:38:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1645864710000|2022-02-26 08:38:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645864720000|2022-02-26 08:38:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645864730000|2022-02-26 08:38:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1645864740000|2022-02-26 08:39:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645864750000|2022-02-26 08:39:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645864760000|2022-02-26 08:39:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1645864780000|2022-02-26 08:39:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645864790000|2022-02-26 08:39:50|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1645864800000|2022-02-26 08:40:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645864820000|2022-02-26 08:40:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645864830000|2022-02-26 08:40:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645864840000|2022-02-26 08:40:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645864850000|2022-02-26 08:40:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645864860000|2022-02-26 08:41:00|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|4
1645864880000|2022-02-26 08:41:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645864900000|2022-02-26 08:41:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645864920000|2022-02-26 08:42:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645864930000|2022-02-26 08:42:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645864940000|2022-02-26 08:42:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645864950000|2022-02-26 08:42:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645864990000|2022-02-26 08:43:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645865000000|2022-02-26 08:43:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645865010000|2022-02-26 08:43:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645865050000|2022-02-26 08:44:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645865100000|2022-02-26 08:45:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|3
1645865110000|2022-02-26 08:45:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645865120000|2022-02-26 08:45:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645865130000|2022-02-26 08:45:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645865140000|2022-02-26 08:45:40|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|3
1645865150000|2022-02-26 08:45:50|19.26|19.06|19.25|19.05|19.26|19.06|19.24|19.04|4
1645865160000|2022-02-26 08:46:00|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|5
1645865170000|2022-02-26 08:46:10|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|4
1645865180000|2022-02-26 08:46:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645865190000|2022-02-26 08:46:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645865200000|2022-02-26 08:46:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645865210000|2022-02-26 08:46:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1645865220000|2022-02-26 08:47:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645865230000|2022-02-26 08:47:10|19.21|19.01|19.18|18.98|19.21|19.01|19.18|18.98|6
1645865250000|2022-02-26 08:47:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645865260000|2022-02-26 08:47:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645865270000|2022-02-26 08:47:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645865280000|2022-02-26 08:48:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645865290000|2022-02-26 08:48:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645865300000|2022-02-26 08:48:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645865320000|2022-02-26 08:48:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1645865330000|2022-02-26 08:48:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645865340000|2022-02-26 08:49:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645865350000|2022-02-26 08:49:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645865360000|2022-02-26 08:49:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645865370000|2022-02-26 08:49:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645865400000|2022-02-26 08:50:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645865410000|2022-02-26 08:50:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645865420000|2022-02-26 08:50:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645865430000|2022-02-26 08:50:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1645865440000|2022-02-26 08:50:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645865450000|2022-02-26 08:50:50|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|4
1645865460000|2022-02-26 08:51:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645865470000|2022-02-26 08:51:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1645865480000|2022-02-26 08:51:20|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|5
1645865490000|2022-02-26 08:51:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645865500000|2022-02-26 08:51:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645865510000|2022-02-26 08:51:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1645865520000|2022-02-26 08:52:00|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1645865540000|2022-02-26 08:52:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645865560000|2022-02-26 08:52:40|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|6
1645865570000|2022-02-26 08:52:50|19.16|18.96|19.14|18.94|19.17|18.97|19.14|18.94|7
1645865590000|2022-02-26 08:53:10|19.15|18.95|19.16|18.96|19.18|18.98|19.15|18.95|6
1645865600000|2022-02-26 08:53:20|19.17|18.97|19.2|19|19.2|19|19.17|18.97|4
1645865610000|2022-02-26 08:53:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645865620000|2022-02-26 08:53:40|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1645865630000|2022-02-26 08:53:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645865640000|2022-02-26 08:54:00|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|8
1645865650000|2022-02-26 08:54:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645865660000|2022-02-26 08:54:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645865670000|2022-02-26 08:54:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645865680000|2022-02-26 08:54:40|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|4
1645865700000|2022-02-26 08:55:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1645865710000|2022-02-26 08:55:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645865720000|2022-02-26 08:55:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645865730000|2022-02-26 08:55:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645865740000|2022-02-26 08:55:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645865750000|2022-02-26 08:55:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645865760000|2022-02-26 08:56:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645865770000|2022-02-26 08:56:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645865780000|2022-02-26 08:56:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645865790000|2022-02-26 08:56:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645865800000|2022-02-26 08:56:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645865810000|2022-02-26 08:56:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645865820000|2022-02-26 08:57:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645865830000|2022-02-26 08:57:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645865840000|2022-02-26 08:57:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645865850000|2022-02-26 08:57:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645865860000|2022-02-26 08:57:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|9
1645865880000|2022-02-26 08:58:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645865890000|2022-02-26 08:58:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645865900000|2022-02-26 08:58:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|9
1645865910000|2022-02-26 08:58:30|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1645865920000|2022-02-26 08:58:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645865930000|2022-02-26 08:58:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645865940000|2022-02-26 08:59:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645865960000|2022-02-26 08:59:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645865980000|2022-02-26 08:59:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645865990000|2022-02-26 08:59:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645866000000|2022-02-26 09:00:00|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|4
1645866010000|2022-02-26 09:00:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645866020000|2022-02-26 09:00:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645866030000|2022-02-26 09:00:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645866040000|2022-02-26 09:00:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645866050000|2022-02-26 09:00:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645866060000|2022-02-26 09:01:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645866070000|2022-02-26 09:01:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645866080000|2022-02-26 09:01:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645866090000|2022-02-26 09:01:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645866110000|2022-02-26 09:01:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645866120000|2022-02-26 09:02:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|4
1645866130000|2022-02-26 09:02:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645866170000|2022-02-26 09:02:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645866180000|2022-02-26 09:03:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645866190000|2022-02-26 09:03:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645866200000|2022-02-26 09:03:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645866210000|2022-02-26 09:03:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645866230000|2022-02-26 09:03:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645866260000|2022-02-26 09:04:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645866270000|2022-02-26 09:04:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645866290000|2022-02-26 09:04:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645866310000|2022-02-26 09:05:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645866330000|2022-02-26 09:05:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645866350000|2022-02-26 09:05:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645866360000|2022-02-26 09:06:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645866380000|2022-02-26 09:06:20|19.21|19.01|19.19|18.99|19.21|19.01|19.18|18.98|9
1645866390000|2022-02-26 09:06:30|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|7
1645866400000|2022-02-26 09:06:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645866410000|2022-02-26 09:06:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1645866420000|2022-02-26 09:07:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645866430000|2022-02-26 09:07:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645866440000|2022-02-26 09:07:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1645866460000|2022-02-26 09:07:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645866480000|2022-02-26 09:08:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645866490000|2022-02-26 09:08:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645866500000|2022-02-26 09:08:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645866590000|2022-02-26 09:09:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645866600000|2022-02-26 09:10:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645866610000|2022-02-26 09:10:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645866650000|2022-02-26 09:10:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645866680000|2022-02-26 09:11:20|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|9
1645866690000|2022-02-26 09:11:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645866700000|2022-02-26 09:11:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645866730000|2022-02-26 09:12:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645866740000|2022-02-26 09:12:20|19.18|18.98|19.15|18.95|19.18|18.98|19.15|18.95|4
1645866750000|2022-02-26 09:12:30|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|4
1645866780000|2022-02-26 09:13:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645866790000|2022-02-26 09:13:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1645866800000|2022-02-26 09:13:20|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1645866830000|2022-02-26 09:13:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645866840000|2022-02-26 09:14:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645866850000|2022-02-26 09:14:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645866860000|2022-02-26 09:14:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645866870000|2022-02-26 09:14:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645866880000|2022-02-26 09:14:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645866900000|2022-02-26 09:15:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|5
1645866910000|2022-02-26 09:15:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|10
1645866920000|2022-02-26 09:15:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645866930000|2022-02-26 09:15:30|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1645866950000|2022-02-26 09:15:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645866960000|2022-02-26 09:16:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1645866970000|2022-02-26 09:16:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1645866980000|2022-02-26 09:16:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645866990000|2022-02-26 09:16:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645867000000|2022-02-26 09:16:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645867010000|2022-02-26 09:16:50|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|10
1645867020000|2022-02-26 09:17:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645867030000|2022-02-26 09:17:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1645867040000|2022-02-26 09:17:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645867050000|2022-02-26 09:17:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1645867060000|2022-02-26 09:17:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645867070000|2022-02-26 09:17:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645867080000|2022-02-26 09:18:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645867090000|2022-02-26 09:18:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645867100000|2022-02-26 09:18:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1645867120000|2022-02-26 09:18:40|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|9
1645867130000|2022-02-26 09:18:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1645867150000|2022-02-26 09:19:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645867160000|2022-02-26 09:19:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645867170000|2022-02-26 09:19:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645867180000|2022-02-26 09:19:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645867190000|2022-02-26 09:19:50|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|10
1645867200000|2022-02-26 09:20:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645867210000|2022-02-26 09:20:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645867230000|2022-02-26 09:20:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645867240000|2022-02-26 09:20:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645867250000|2022-02-26 09:20:50|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|4
1645867280000|2022-02-26 09:21:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645867290000|2022-02-26 09:21:30|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|3
1645867300000|2022-02-26 09:21:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645867310000|2022-02-26 09:21:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1645867320000|2022-02-26 09:22:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|7
1645867330000|2022-02-26 09:22:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645867340000|2022-02-26 09:22:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645867350000|2022-02-26 09:22:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645867370000|2022-02-26 09:22:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645867380000|2022-02-26 09:23:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1645867400000|2022-02-26 09:23:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645867430000|2022-02-26 09:23:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645867440000|2022-02-26 09:24:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1645867470000|2022-02-26 09:24:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645867480000|2022-02-26 09:24:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645867490000|2022-02-26 09:24:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645867510000|2022-02-26 09:25:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645867520000|2022-02-26 09:25:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645867530000|2022-02-26 09:25:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645867540000|2022-02-26 09:25:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645867550000|2022-02-26 09:25:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645867560000|2022-02-26 09:26:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645867570000|2022-02-26 09:26:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645867580000|2022-02-26 09:26:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645867610000|2022-02-26 09:26:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645867620000|2022-02-26 09:27:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645867640000|2022-02-26 09:27:20|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|3
1645867650000|2022-02-26 09:27:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1645867660000|2022-02-26 09:27:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645867670000|2022-02-26 09:27:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645867680000|2022-02-26 09:28:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645867690000|2022-02-26 09:28:10|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|6
1645867700000|2022-02-26 09:28:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645867710000|2022-02-26 09:28:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1645867720000|2022-02-26 09:28:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645867780000|2022-02-26 09:29:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1645867790000|2022-02-26 09:29:50|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|7
1645867800000|2022-02-26 09:30:00|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|9
1645867810000|2022-02-26 09:30:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645867820000|2022-02-26 09:30:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645867830000|2022-02-26 09:30:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1645867850000|2022-02-26 09:30:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645867860000|2022-02-26 09:31:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1645867870000|2022-02-26 09:31:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645867880000|2022-02-26 09:31:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645867890000|2022-02-26 09:31:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645867910000|2022-02-26 09:31:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645867920000|2022-02-26 09:32:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645867930000|2022-02-26 09:32:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645867980000|2022-02-26 09:33:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645867990000|2022-02-26 09:33:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645868010000|2022-02-26 09:33:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645868030000|2022-02-26 09:33:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645868080000|2022-02-26 09:34:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645868110000|2022-02-26 09:35:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645868120000|2022-02-26 09:35:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645868130000|2022-02-26 09:35:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645868140000|2022-02-26 09:35:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645868150000|2022-02-26 09:35:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1645868160000|2022-02-26 09:36:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645868180000|2022-02-26 09:36:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645868200000|2022-02-26 09:36:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1645868210000|2022-02-26 09:36:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645868220000|2022-02-26 09:37:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645868240000|2022-02-26 09:37:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645868270000|2022-02-26 09:37:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645868280000|2022-02-26 09:38:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645868290000|2022-02-26 09:38:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645868300000|2022-02-26 09:38:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1645868310000|2022-02-26 09:38:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645868340000|2022-02-26 09:39:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645868380000|2022-02-26 09:39:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645868390000|2022-02-26 09:39:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1645868400000|2022-02-26 09:40:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645868410000|2022-02-26 09:40:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645868420000|2022-02-26 09:40:20|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|7
1645868440000|2022-02-26 09:40:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645868450000|2022-02-26 09:40:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645868460000|2022-02-26 09:41:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645868520000|2022-02-26 09:42:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645868550000|2022-02-26 09:42:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645868580000|2022-02-26 09:43:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645868590000|2022-02-26 09:43:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645868600000|2022-02-26 09:43:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1645868610000|2022-02-26 09:43:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645868620000|2022-02-26 09:43:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645868700000|2022-02-26 09:45:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645868710000|2022-02-26 09:45:10|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|3
1645868720000|2022-02-26 09:45:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645868730000|2022-02-26 09:45:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645868750000|2022-02-26 09:45:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645868760000|2022-02-26 09:46:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645868770000|2022-02-26 09:46:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645868780000|2022-02-26 09:46:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645868790000|2022-02-26 09:46:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645868800000|2022-02-26 09:46:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645868810000|2022-02-26 09:46:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645868820000|2022-02-26 09:47:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645868840000|2022-02-26 09:47:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645868870000|2022-02-26 09:47:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645868890000|2022-02-26 09:48:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1645868900000|2022-02-26 09:48:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|12
1645868910000|2022-02-26 09:48:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645868920000|2022-02-26 09:48:40|19.21|19.01|19.2|19|19.22|19.02|19.2|19|6
1645868940000|2022-02-26 09:49:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645868950000|2022-02-26 09:49:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645868960000|2022-02-26 09:49:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645869010000|2022-02-26 09:50:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645869020000|2022-02-26 09:50:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645869030000|2022-02-26 09:50:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645869040000|2022-02-26 09:50:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645869060000|2022-02-26 09:51:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645869070000|2022-02-26 09:51:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645869080000|2022-02-26 09:51:20|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|7
1645869090000|2022-02-26 09:51:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1645869120000|2022-02-26 09:52:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645869130000|2022-02-26 09:52:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645869140000|2022-02-26 09:52:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645869150000|2022-02-26 09:52:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645869180000|2022-02-26 09:53:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1645869190000|2022-02-26 09:53:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|10
1645869200000|2022-02-26 09:53:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645869250000|2022-02-26 09:54:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645869280000|2022-02-26 09:54:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645869290000|2022-02-26 09:54:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645869300000|2022-02-26 09:55:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645869320000|2022-02-26 09:55:20|19.16|18.96|19.14|18.94|19.17|18.97|19.14|18.94|7
1645869330000|2022-02-26 09:55:30|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|4
1645869340000|2022-02-26 09:55:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645869350000|2022-02-26 09:55:50|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|3
1645869370000|2022-02-26 09:56:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645869380000|2022-02-26 09:56:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1645869390000|2022-02-26 09:56:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645869450000|2022-02-26 09:57:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645869460000|2022-02-26 09:57:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645869470000|2022-02-26 09:57:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645869480000|2022-02-26 09:58:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645869510000|2022-02-26 09:58:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645869530000|2022-02-26 09:58:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645869550000|2022-02-26 09:59:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645869560000|2022-02-26 09:59:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1645869570000|2022-02-26 09:59:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1645869590000|2022-02-26 09:59:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1645869600000|2022-02-26 10:00:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645869610000|2022-02-26 10:00:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645869630000|2022-02-26 10:00:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1645869640000|2022-02-26 10:00:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645869660000|2022-02-26 10:01:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645869670000|2022-02-26 10:01:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1645869690000|2022-02-26 10:01:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645869700000|2022-02-26 10:01:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645869730000|2022-02-26 10:02:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645869750000|2022-02-26 10:02:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645869760000|2022-02-26 10:02:40|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645869770000|2022-02-26 10:02:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645869780000|2022-02-26 10:03:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645869790000|2022-02-26 10:03:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645869820000|2022-02-26 10:03:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645869830000|2022-02-26 10:03:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645869850000|2022-02-26 10:04:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1645869860000|2022-02-26 10:04:20|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|7
1645869890000|2022-02-26 10:04:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645869930000|2022-02-26 10:05:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645869940000|2022-02-26 10:05:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645869950000|2022-02-26 10:05:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645869960000|2022-02-26 10:06:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645869980000|2022-02-26 10:06:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645870010000|2022-02-26 10:06:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645870020000|2022-02-26 10:07:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645870050000|2022-02-26 10:07:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645870060000|2022-02-26 10:07:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645870070000|2022-02-26 10:07:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645870080000|2022-02-26 10:08:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645870090000|2022-02-26 10:08:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645870190000|2022-02-26 10:09:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1645870200000|2022-02-26 10:10:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|11
1645870210000|2022-02-26 10:10:10|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1645870230000|2022-02-26 10:10:30|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1645870240000|2022-02-26 10:10:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645870250000|2022-02-26 10:10:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1645870260000|2022-02-26 10:11:00|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|3
1645870270000|2022-02-26 10:11:10|19.23|19.03|19.22|19.02|19.24|19.04|19.22|19.02|4
1645870280000|2022-02-26 10:11:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645870290000|2022-02-26 10:11:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645870300000|2022-02-26 10:11:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1645870340000|2022-02-26 10:12:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645870350000|2022-02-26 10:12:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1645870360000|2022-02-26 10:12:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1645870370000|2022-02-26 10:12:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645870380000|2022-02-26 10:13:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645870390000|2022-02-26 10:13:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645870400000|2022-02-26 10:13:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645870410000|2022-02-26 10:13:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645870440000|2022-02-26 10:14:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1645870500000|2022-02-26 10:15:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1645870560000|2022-02-26 10:16:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645870570000|2022-02-26 10:16:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645870600000|2022-02-26 10:16:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645870610000|2022-02-26 10:16:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645870620000|2022-02-26 10:17:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1645870630000|2022-02-26 10:17:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645870640000|2022-02-26 10:17:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1645870650000|2022-02-26 10:17:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1645870660000|2022-02-26 10:17:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1645870670000|2022-02-26 10:17:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1645870680000|2022-02-26 10:18:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645870700000|2022-02-26 10:18:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645870710000|2022-02-26 10:18:30|19.2|19|19.18|18.98|19.2|19|19.18|18.98|7
1645870720000|2022-02-26 10:18:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645870730000|2022-02-26 10:18:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645870740000|2022-02-26 10:19:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|13
1645870750000|2022-02-26 10:19:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645870770000|2022-02-26 10:19:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1645870780000|2022-02-26 10:19:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645870790000|2022-02-26 10:19:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645870800000|2022-02-26 10:20:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|4
1645870820000|2022-02-26 10:20:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1645870830000|2022-02-26 10:20:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645870850000|2022-02-26 10:20:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645870860000|2022-02-26 10:21:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1645870870000|2022-02-26 10:21:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645870890000|2022-02-26 10:21:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1645870900000|2022-02-26 10:21:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1645870910000|2022-02-26 10:21:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645870920000|2022-02-26 10:22:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645870930000|2022-02-26 10:22:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645870960000|2022-02-26 10:22:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645870970000|2022-02-26 10:22:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645870980000|2022-02-26 10:23:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645870990000|2022-02-26 10:23:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645871100000|2022-02-26 10:25:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645871110000|2022-02-26 10:25:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645871130000|2022-02-26 10:25:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645871170000|2022-02-26 10:26:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645871180000|2022-02-26 10:26:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645871260000|2022-02-26 10:27:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645871290000|2022-02-26 10:28:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645871300000|2022-02-26 10:28:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645871340000|2022-02-26 10:29:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645871350000|2022-02-26 10:29:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1645871360000|2022-02-26 10:29:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645871370000|2022-02-26 10:29:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645871390000|2022-02-26 10:29:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645871400000|2022-02-26 10:30:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871440000|2022-02-26 10:30:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645871450000|2022-02-26 10:30:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871500000|2022-02-26 10:31:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1645871510000|2022-02-26 10:31:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1645871520000|2022-02-26 10:32:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1645871530000|2022-02-26 10:32:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1645871540000|2022-02-26 10:32:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871550000|2022-02-26 10:32:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645871560000|2022-02-26 10:32:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871580000|2022-02-26 10:33:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645871590000|2022-02-26 10:33:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645871620000|2022-02-26 10:33:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871630000|2022-02-26 10:33:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1645871640000|2022-02-26 10:34:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871760000|2022-02-26 10:36:00|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|6
1645871770000|2022-02-26 10:36:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|9
1645871800000|2022-02-26 10:36:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645871830000|2022-02-26 10:37:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645871840000|2022-02-26 10:37:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1645871900000|2022-02-26 10:38:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645871910000|2022-02-26 10:38:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645871920000|2022-02-26 10:38:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1645871970000|2022-02-26 10:39:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645871990000|2022-02-26 10:39:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1645872000000|2022-02-26 10:40:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645872010000|2022-02-26 10:40:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1645872020000|2022-02-26 10:40:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1645872040000|2022-02-26 10:40:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645872090000|2022-02-26 10:41:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645872100000|2022-02-26 10:41:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645872160000|2022-02-26 10:42:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645872170000|2022-02-26 10:42:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645872210000|2022-02-26 10:43:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1645872230000|2022-02-26 10:43:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645872240000|2022-02-26 10:44:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1645872250000|2022-02-26 10:44:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645872260000|2022-02-26 10:44:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645872270000|2022-02-26 10:44:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645872280000|2022-02-26 10:44:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645872290000|2022-02-26 10:44:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645872300000|2022-02-26 10:45:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645872310000|2022-02-26 10:45:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1645872320000|2022-02-26 10:45:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645872360000|2022-02-26 10:46:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645872370000|2022-02-26 10:46:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645872380000|2022-02-26 10:46:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1645872390000|2022-02-26 10:46:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645872400000|2022-02-26 10:46:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645872410000|2022-02-26 10:46:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1645872430000|2022-02-26 10:47:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645872440000|2022-02-26 10:47:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645872450000|2022-02-26 10:47:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645872510000|2022-02-26 10:48:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645872530000|2022-02-26 10:48:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645872540000|2022-02-26 10:49:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645872550000|2022-02-26 10:49:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645872560000|2022-02-26 10:49:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645872620000|2022-02-26 10:50:20|19.22|19.02|19.2|19|19.22|19.02|19.2|19|7
1645872630000|2022-02-26 10:50:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1645872640000|2022-02-26 10:50:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1645872660000|2022-02-26 10:51:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645872680000|2022-02-26 10:51:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645872700000|2022-02-26 10:51:40|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|4
1645872710000|2022-02-26 10:51:50|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|8
1645872720000|2022-02-26 10:52:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645872730000|2022-02-26 10:52:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645872740000|2022-02-26 10:52:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645872780000|2022-02-26 10:53:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645872790000|2022-02-26 10:53:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1645872810000|2022-02-26 10:53:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645872820000|2022-02-26 10:53:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645872840000|2022-02-26 10:54:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645872850000|2022-02-26 10:54:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1645872860000|2022-02-26 10:54:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645872890000|2022-02-26 10:54:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645872900000|2022-02-26 10:55:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|11
1645872910000|2022-02-26 10:55:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645872920000|2022-02-26 10:55:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1645872930000|2022-02-26 10:55:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1645872950000|2022-02-26 10:55:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645872960000|2022-02-26 10:56:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645872970000|2022-02-26 10:56:10|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|8
1645872980000|2022-02-26 10:56:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1645872990000|2022-02-26 10:56:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645873100000|2022-02-26 10:58:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645873130000|2022-02-26 10:58:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645873150000|2022-02-26 10:59:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645873170000|2022-02-26 10:59:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645873180000|2022-02-26 10:59:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1645873190000|2022-02-26 10:59:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645873200000|2022-02-26 11:00:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1645873210000|2022-02-26 11:00:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1645873220000|2022-02-26 11:00:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645873240000|2022-02-26 11:00:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645873250000|2022-02-26 11:00:50|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|7
1645873260000|2022-02-26 11:01:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645873270000|2022-02-26 11:01:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645873280000|2022-02-26 11:01:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645873290000|2022-02-26 11:01:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645873300000|2022-02-26 11:01:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645873320000|2022-02-26 11:02:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645873340000|2022-02-26 11:02:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645873360000|2022-02-26 11:02:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645873390000|2022-02-26 11:03:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645873400000|2022-02-26 11:03:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645873410000|2022-02-26 11:03:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645873420000|2022-02-26 11:03:40|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|9
1645873440000|2022-02-26 11:04:00|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1645873460000|2022-02-26 11:04:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645873480000|2022-02-26 11:04:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645873500000|2022-02-26 11:05:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645873510000|2022-02-26 11:05:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645873520000|2022-02-26 11:05:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645873530000|2022-02-26 11:05:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645873540000|2022-02-26 11:05:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1645873550000|2022-02-26 11:05:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645873560000|2022-02-26 11:06:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645873570000|2022-02-26 11:06:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645873580000|2022-02-26 11:06:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645873590000|2022-02-26 11:06:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645873600000|2022-02-26 11:06:40|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|5
1645873610000|2022-02-26 11:06:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645873620000|2022-02-26 11:07:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645873640000|2022-02-26 11:07:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1645873650000|2022-02-26 11:07:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1645873660000|2022-02-26 11:07:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645873680000|2022-02-26 11:08:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645873690000|2022-02-26 11:08:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645873700000|2022-02-26 11:08:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645873720000|2022-02-26 11:08:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645873730000|2022-02-26 11:08:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645873740000|2022-02-26 11:09:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645873810000|2022-02-26 11:10:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645873860000|2022-02-26 11:11:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645873870000|2022-02-26 11:11:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645873880000|2022-02-26 11:11:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645873890000|2022-02-26 11:11:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645873900000|2022-02-26 11:11:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1645873910000|2022-02-26 11:11:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645873930000|2022-02-26 11:12:10|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|5
1645873950000|2022-02-26 11:12:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645873960000|2022-02-26 11:12:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645874000000|2022-02-26 11:13:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645874040000|2022-02-26 11:14:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645874050000|2022-02-26 11:14:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645874060000|2022-02-26 11:14:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645874090000|2022-02-26 11:14:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645874100000|2022-02-26 11:15:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645874110000|2022-02-26 11:15:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1645874130000|2022-02-26 11:15:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1645874150000|2022-02-26 11:15:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645874160000|2022-02-26 11:16:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645874170000|2022-02-26 11:16:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1645874180000|2022-02-26 11:16:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645874190000|2022-02-26 11:16:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645874200000|2022-02-26 11:16:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645874210000|2022-02-26 11:16:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645874220000|2022-02-26 11:17:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645874240000|2022-02-26 11:17:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645874250000|2022-02-26 11:17:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645874280000|2022-02-26 11:18:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645874290000|2022-02-26 11:18:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645874300000|2022-02-26 11:18:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645874310000|2022-02-26 11:18:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1645874340000|2022-02-26 11:19:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645874350000|2022-02-26 11:19:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645874390000|2022-02-26 11:19:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645874400000|2022-02-26 11:20:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645874410000|2022-02-26 11:20:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645874440000|2022-02-26 11:20:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645874470000|2022-02-26 11:21:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645874480000|2022-02-26 11:21:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645874500000|2022-02-26 11:21:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645874530000|2022-02-26 11:22:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645874540000|2022-02-26 11:22:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645874550000|2022-02-26 11:22:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645874560000|2022-02-26 11:22:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645874570000|2022-02-26 11:22:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645874580000|2022-02-26 11:23:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645874600000|2022-02-26 11:23:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645874670000|2022-02-26 11:24:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645874680000|2022-02-26 11:24:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645874720000|2022-02-26 11:25:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645874760000|2022-02-26 11:26:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645874780000|2022-02-26 11:26:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645874800000|2022-02-26 11:26:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645874810000|2022-02-26 11:26:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645874820000|2022-02-26 11:27:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1645874850000|2022-02-26 11:27:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645874870000|2022-02-26 11:27:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645874880000|2022-02-26 11:28:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645874920000|2022-02-26 11:28:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645874990000|2022-02-26 11:29:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645875010000|2022-02-26 11:30:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645875030000|2022-02-26 11:30:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645875040000|2022-02-26 11:30:40|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|11
1645875050000|2022-02-26 11:30:50|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|6
1645875060000|2022-02-26 11:31:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645875080000|2022-02-26 11:31:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645875090000|2022-02-26 11:31:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645875130000|2022-02-26 11:32:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645875150000|2022-02-26 11:32:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645875170000|2022-02-26 11:32:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645875190000|2022-02-26 11:33:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645875200000|2022-02-26 11:33:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1645875210000|2022-02-26 11:33:30|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|7
1645875220000|2022-02-26 11:33:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645875260000|2022-02-26 11:34:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645875300000|2022-02-26 11:35:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645875320000|2022-02-26 11:35:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1645875330000|2022-02-26 11:35:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1645875340000|2022-02-26 11:35:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645875350000|2022-02-26 11:35:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1645875400000|2022-02-26 11:36:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645875410000|2022-02-26 11:36:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1645875420000|2022-02-26 11:37:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645875430000|2022-02-26 11:37:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645875440000|2022-02-26 11:37:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645875480000|2022-02-26 11:38:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|13
1645875490000|2022-02-26 11:38:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645875510000|2022-02-26 11:38:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645875540000|2022-02-26 11:39:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645875550000|2022-02-26 11:39:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645875560000|2022-02-26 11:39:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645875600000|2022-02-26 11:40:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645875650000|2022-02-26 11:40:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1645875660000|2022-02-26 11:41:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645875720000|2022-02-26 11:42:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1645875730000|2022-02-26 11:42:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645875740000|2022-02-26 11:42:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645875750000|2022-02-26 11:42:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645875760000|2022-02-26 11:42:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645875770000|2022-02-26 11:42:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645875780000|2022-02-26 11:43:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645875800000|2022-02-26 11:43:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645875810000|2022-02-26 11:43:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645875820000|2022-02-26 11:43:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645875830000|2022-02-26 11:43:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1645875930000|2022-02-26 11:45:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645875950000|2022-02-26 11:45:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645875970000|2022-02-26 11:46:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645875980000|2022-02-26 11:46:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645875990000|2022-02-26 11:46:30|19.37|19.17|19.39|19.19|19.39|19.19|19.36|19.16|8
1645876000000|2022-02-26 11:46:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645876010000|2022-02-26 11:46:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645876020000|2022-02-26 11:47:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645876030000|2022-02-26 11:47:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645876050000|2022-02-26 11:47:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645876060000|2022-02-26 11:47:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645876070000|2022-02-26 11:47:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645876080000|2022-02-26 11:48:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645876090000|2022-02-26 11:48:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645876100000|2022-02-26 11:48:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645876140000|2022-02-26 11:49:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645876150000|2022-02-26 11:49:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645876190000|2022-02-26 11:49:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1645876220000|2022-02-26 11:50:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1645876240000|2022-02-26 11:50:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645876250000|2022-02-26 11:50:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645876260000|2022-02-26 11:51:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645876270000|2022-02-26 11:51:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645876310000|2022-02-26 11:51:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645876330000|2022-02-26 11:52:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1645876340000|2022-02-26 11:52:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645876350000|2022-02-26 11:52:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645876360000|2022-02-26 11:52:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645876390000|2022-02-26 11:53:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645876440000|2022-02-26 11:54:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645876470000|2022-02-26 11:54:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645876480000|2022-02-26 11:54:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645876520000|2022-02-26 11:55:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645876540000|2022-02-26 11:55:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645876570000|2022-02-26 11:56:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645876590000|2022-02-26 11:56:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645876600000|2022-02-26 11:56:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645876630000|2022-02-26 11:57:10|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|4
1645876650000|2022-02-26 11:57:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645876660000|2022-02-26 11:57:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645876670000|2022-02-26 11:57:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645876710000|2022-02-26 11:58:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645876720000|2022-02-26 11:58:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645876730000|2022-02-26 11:58:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645876740000|2022-02-26 11:59:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645876750000|2022-02-26 11:59:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645876800000|2022-02-26 12:00:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645876810000|2022-02-26 12:00:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645876830000|2022-02-26 12:00:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645876890000|2022-02-26 12:01:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645876900000|2022-02-26 12:01:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645876910000|2022-02-26 12:01:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645876920000|2022-02-26 12:02:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645876940000|2022-02-26 12:02:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645876960000|2022-02-26 12:02:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645876980000|2022-02-26 12:03:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645877030000|2022-02-26 12:03:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645877070000|2022-02-26 12:04:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645877080000|2022-02-26 12:04:40|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|3
1645877090000|2022-02-26 12:04:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645877110000|2022-02-26 12:05:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1645877120000|2022-02-26 12:05:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645877130000|2022-02-26 12:05:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645877140000|2022-02-26 12:05:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1645877150000|2022-02-26 12:05:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645877160000|2022-02-26 12:06:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645877170000|2022-02-26 12:06:10|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|5
1645877180000|2022-02-26 12:06:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645877210000|2022-02-26 12:06:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645877220000|2022-02-26 12:07:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645877230000|2022-02-26 12:07:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645877240000|2022-02-26 12:07:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645877270000|2022-02-26 12:07:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645877290000|2022-02-26 12:08:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645877300000|2022-02-26 12:08:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645877330000|2022-02-26 12:08:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645877350000|2022-02-26 12:09:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645877380000|2022-02-26 12:09:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645877390000|2022-02-26 12:09:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645877400000|2022-02-26 12:10:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645877430000|2022-02-26 12:10:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1645877440000|2022-02-26 12:10:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645877530000|2022-02-26 12:12:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645877540000|2022-02-26 12:12:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645877550000|2022-02-26 12:12:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645877560000|2022-02-26 12:12:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645877600000|2022-02-26 12:13:20|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1645877610000|2022-02-26 12:13:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645877620000|2022-02-26 12:13:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645877630000|2022-02-26 12:13:50|19.38|19.18|19.39|19.19|19.4|19.2|19.37|19.17|6
1645877640000|2022-02-26 12:14:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645877680000|2022-02-26 12:14:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645877700000|2022-02-26 12:15:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645877710000|2022-02-26 12:15:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645877720000|2022-02-26 12:15:20|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1645877730000|2022-02-26 12:15:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645877740000|2022-02-26 12:15:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645877760000|2022-02-26 12:16:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645877770000|2022-02-26 12:16:10|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|5
1645877780000|2022-02-26 12:16:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645877790000|2022-02-26 12:16:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645877850000|2022-02-26 12:17:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645877860000|2022-02-26 12:17:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1645877890000|2022-02-26 12:18:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645877920000|2022-02-26 12:18:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645877930000|2022-02-26 12:18:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645877950000|2022-02-26 12:19:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1645877970000|2022-02-26 12:19:30|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|4
1645878000000|2022-02-26 12:20:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645878020000|2022-02-26 12:20:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645878060000|2022-02-26 12:21:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645878070000|2022-02-26 12:21:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645878080000|2022-02-26 12:21:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1645878100000|2022-02-26 12:21:40|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|5
1645878110000|2022-02-26 12:21:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645878120000|2022-02-26 12:22:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|3
1645878130000|2022-02-26 12:22:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645878140000|2022-02-26 12:22:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645878160000|2022-02-26 12:22:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645878170000|2022-02-26 12:22:50|19.35|19.15|19.34|19.14|19.35|19.15|19.33|19.13|4
1645878180000|2022-02-26 12:23:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645878220000|2022-02-26 12:23:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645878240000|2022-02-26 12:24:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1645878250000|2022-02-26 12:24:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645878260000|2022-02-26 12:24:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645878280000|2022-02-26 12:24:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645878290000|2022-02-26 12:24:50|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1645878300000|2022-02-26 12:25:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1645878310000|2022-02-26 12:25:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645878320000|2022-02-26 12:25:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645878330000|2022-02-26 12:25:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645878350000|2022-02-26 12:25:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645878380000|2022-02-26 12:26:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645878410000|2022-02-26 12:26:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645878420000|2022-02-26 12:27:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645878430000|2022-02-26 12:27:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645878480000|2022-02-26 12:28:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|8
1645878490000|2022-02-26 12:28:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645878510000|2022-02-26 12:28:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645878520000|2022-02-26 12:28:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645878530000|2022-02-26 12:28:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645878570000|2022-02-26 12:29:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645878630000|2022-02-26 12:30:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645878640000|2022-02-26 12:30:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645878650000|2022-02-26 12:30:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645878660000|2022-02-26 12:31:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645878670000|2022-02-26 12:31:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645878690000|2022-02-26 12:31:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1645878700000|2022-02-26 12:31:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645878720000|2022-02-26 12:32:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645878730000|2022-02-26 12:32:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645878760000|2022-02-26 12:32:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645878770000|2022-02-26 12:32:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645878780000|2022-02-26 12:33:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645878790000|2022-02-26 12:33:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645878800000|2022-02-26 12:33:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645878830000|2022-02-26 12:33:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645878850000|2022-02-26 12:34:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645878870000|2022-02-26 12:34:30|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|5
1645878920000|2022-02-26 12:35:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645878930000|2022-02-26 12:35:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1645878960000|2022-02-26 12:36:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645878970000|2022-02-26 12:36:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645879020000|2022-02-26 12:37:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645879030000|2022-02-26 12:37:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645879110000|2022-02-26 12:38:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879120000|2022-02-26 12:38:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645879170000|2022-02-26 12:39:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645879200000|2022-02-26 12:40:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645879210000|2022-02-26 12:40:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879220000|2022-02-26 12:40:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645879260000|2022-02-26 12:41:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645879270000|2022-02-26 12:41:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645879330000|2022-02-26 12:42:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879370000|2022-02-26 12:42:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645879380000|2022-02-26 12:43:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879390000|2022-02-26 12:43:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645879460000|2022-02-26 12:44:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879510000|2022-02-26 12:45:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645879540000|2022-02-26 12:45:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645879550000|2022-02-26 12:45:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645879580000|2022-02-26 12:46:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645879590000|2022-02-26 12:46:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|10
1645879600000|2022-02-26 12:46:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645879610000|2022-02-26 12:46:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645879620000|2022-02-26 12:47:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645879630000|2022-02-26 12:47:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645879640000|2022-02-26 12:47:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645879660000|2022-02-26 12:47:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645879670000|2022-02-26 12:47:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645879680000|2022-02-26 12:48:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645879690000|2022-02-26 12:48:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645879700000|2022-02-26 12:48:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645879720000|2022-02-26 12:48:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645879740000|2022-02-26 12:49:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645879780000|2022-02-26 12:49:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645879800000|2022-02-26 12:50:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645879820000|2022-02-26 12:50:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645879830000|2022-02-26 12:50:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645879840000|2022-02-26 12:50:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645879860000|2022-02-26 12:51:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645879870000|2022-02-26 12:51:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645879880000|2022-02-26 12:51:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1645879890000|2022-02-26 12:51:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1645879910000|2022-02-26 12:51:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645879920000|2022-02-26 12:52:00|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1645879960000|2022-02-26 12:52:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645880000000|2022-02-26 12:53:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645880040000|2022-02-26 12:54:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1645880050000|2022-02-26 12:54:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645880070000|2022-02-26 12:54:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645880110000|2022-02-26 12:55:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645880150000|2022-02-26 12:55:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645880160000|2022-02-26 12:56:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645880180000|2022-02-26 12:56:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645880190000|2022-02-26 12:56:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645880210000|2022-02-26 12:56:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645880220000|2022-02-26 12:57:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645880230000|2022-02-26 12:57:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|11
1645880250000|2022-02-26 12:57:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645880270000|2022-02-26 12:57:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1645880280000|2022-02-26 12:58:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645880290000|2022-02-26 12:58:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645880310000|2022-02-26 12:58:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645880320000|2022-02-26 12:58:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645880330000|2022-02-26 12:58:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645880340000|2022-02-26 12:59:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645880350000|2022-02-26 12:59:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645880360000|2022-02-26 12:59:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1645880370000|2022-02-26 12:59:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645880380000|2022-02-26 12:59:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645880410000|2022-02-26 13:00:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645880430000|2022-02-26 13:00:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645880510000|2022-02-26 13:01:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645880530000|2022-02-26 13:02:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645880540000|2022-02-26 13:02:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|9
1645880550000|2022-02-26 13:02:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1645880580000|2022-02-26 13:03:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645880630000|2022-02-26 13:03:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645880640000|2022-02-26 13:04:00|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|8
1645880650000|2022-02-26 13:04:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645880670000|2022-02-26 13:04:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645880690000|2022-02-26 13:04:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645880700000|2022-02-26 13:05:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645880730000|2022-02-26 13:05:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645880770000|2022-02-26 13:06:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645880800000|2022-02-26 13:06:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645880810000|2022-02-26 13:06:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645880820000|2022-02-26 13:07:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1645880830000|2022-02-26 13:07:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645880840000|2022-02-26 13:07:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645880900000|2022-02-26 13:08:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1645880910000|2022-02-26 13:08:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645880920000|2022-02-26 13:08:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645880930000|2022-02-26 13:08:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645880940000|2022-02-26 13:09:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645880950000|2022-02-26 13:09:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645880960000|2022-02-26 13:09:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1645880970000|2022-02-26 13:09:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1645880980000|2022-02-26 13:09:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645881020000|2022-02-26 13:10:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645881030000|2022-02-26 13:10:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645881040000|2022-02-26 13:10:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645881070000|2022-02-26 13:11:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645881090000|2022-02-26 13:11:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1645881100000|2022-02-26 13:11:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645881110000|2022-02-26 13:11:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1645881120000|2022-02-26 13:12:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1645881150000|2022-02-26 13:12:30|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|10
1645881160000|2022-02-26 13:12:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645881180000|2022-02-26 13:13:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1645881230000|2022-02-26 13:13:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645881270000|2022-02-26 13:14:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645881280000|2022-02-26 13:14:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645881290000|2022-02-26 13:14:50|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1645881300000|2022-02-26 13:15:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1645881310000|2022-02-26 13:15:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645881320000|2022-02-26 13:15:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645881330000|2022-02-26 13:15:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645881370000|2022-02-26 13:16:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1645881380000|2022-02-26 13:16:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645881390000|2022-02-26 13:16:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1645881400000|2022-02-26 13:16:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645881420000|2022-02-26 13:17:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1645881430000|2022-02-26 13:17:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1645881450000|2022-02-26 13:17:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645881460000|2022-02-26 13:17:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645881480000|2022-02-26 13:18:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1645881500000|2022-02-26 13:18:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645881520000|2022-02-26 13:18:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645881530000|2022-02-26 13:18:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645881550000|2022-02-26 13:19:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645881560000|2022-02-26 13:19:20|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|3
1645881570000|2022-02-26 13:19:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|15
1645881580000|2022-02-26 13:19:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1645881590000|2022-02-26 13:19:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645881600000|2022-02-26 13:20:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645881610000|2022-02-26 13:20:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645881640000|2022-02-26 13:20:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645881660000|2022-02-26 13:21:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645881680000|2022-02-26 13:21:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645881690000|2022-02-26 13:21:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645881700000|2022-02-26 13:21:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645881750000|2022-02-26 13:22:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645881760000|2022-02-26 13:22:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1645881770000|2022-02-26 13:22:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1645881780000|2022-02-26 13:23:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645881820000|2022-02-26 13:23:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645881830000|2022-02-26 13:23:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645881840000|2022-02-26 13:24:00|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|3
1645881850000|2022-02-26 13:24:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645881860000|2022-02-26 13:24:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645881870000|2022-02-26 13:24:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1645881880000|2022-02-26 13:24:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645881890000|2022-02-26 13:24:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645881910000|2022-02-26 13:25:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645881950000|2022-02-26 13:25:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645881990000|2022-02-26 13:26:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645882000000|2022-02-26 13:26:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645882010000|2022-02-26 13:26:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882020000|2022-02-26 13:27:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645882040000|2022-02-26 13:27:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645882050000|2022-02-26 13:27:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645882070000|2022-02-26 13:27:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1645882090000|2022-02-26 13:28:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882100000|2022-02-26 13:28:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645882110000|2022-02-26 13:28:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645882120000|2022-02-26 13:28:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1645882130000|2022-02-26 13:28:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645882140000|2022-02-26 13:29:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645882170000|2022-02-26 13:29:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645882190000|2022-02-26 13:29:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645882200000|2022-02-26 13:30:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645882220000|2022-02-26 13:30:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645882240000|2022-02-26 13:30:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645882270000|2022-02-26 13:31:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645882280000|2022-02-26 13:31:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645882290000|2022-02-26 13:31:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1645882300000|2022-02-26 13:31:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645882310000|2022-02-26 13:31:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645882340000|2022-02-26 13:32:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882360000|2022-02-26 13:32:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645882390000|2022-02-26 13:33:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1645882410000|2022-02-26 13:33:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1645882420000|2022-02-26 13:33:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645882430000|2022-02-26 13:33:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645882440000|2022-02-26 13:34:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645882450000|2022-02-26 13:34:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645882460000|2022-02-26 13:34:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645882470000|2022-02-26 13:34:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1645882490000|2022-02-26 13:34:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645882500000|2022-02-26 13:35:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645882510000|2022-02-26 13:35:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645882530000|2022-02-26 13:35:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645882560000|2022-02-26 13:36:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645882590000|2022-02-26 13:36:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1645882600000|2022-02-26 13:36:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645882700000|2022-02-26 13:38:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882710000|2022-02-26 13:38:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645882730000|2022-02-26 13:38:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645882740000|2022-02-26 13:39:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882800000|2022-02-26 13:40:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645882910000|2022-02-26 13:41:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645882920000|2022-02-26 13:42:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645882930000|2022-02-26 13:42:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645883020000|2022-02-26 13:43:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645883060000|2022-02-26 13:44:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645883070000|2022-02-26 13:44:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645883100000|2022-02-26 13:45:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645883120000|2022-02-26 13:45:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645883130000|2022-02-26 13:45:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645883170000|2022-02-26 13:46:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645883240000|2022-02-26 13:47:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645883250000|2022-02-26 13:47:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645883260000|2022-02-26 13:47:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645883270000|2022-02-26 13:47:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1645883280000|2022-02-26 13:48:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1645883290000|2022-02-26 13:48:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645883310000|2022-02-26 13:48:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645883320000|2022-02-26 13:48:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645883330000|2022-02-26 13:48:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1645883340000|2022-02-26 13:49:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|3
1645883350000|2022-02-26 13:49:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645883380000|2022-02-26 13:49:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645883390000|2022-02-26 13:49:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1645883400000|2022-02-26 13:50:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645883410000|2022-02-26 13:50:10|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|3
1645883420000|2022-02-26 13:50:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645883430000|2022-02-26 13:50:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645883440000|2022-02-26 13:50:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645883450000|2022-02-26 13:50:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645883460000|2022-02-26 13:51:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645883470000|2022-02-26 13:51:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645883490000|2022-02-26 13:51:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|12
1645883520000|2022-02-26 13:52:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645883530000|2022-02-26 13:52:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645883540000|2022-02-26 13:52:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645883580000|2022-02-26 13:53:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645883620000|2022-02-26 13:53:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645883640000|2022-02-26 13:54:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1645883650000|2022-02-26 13:54:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645883660000|2022-02-26 13:54:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645883670000|2022-02-26 13:54:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645883680000|2022-02-26 13:54:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645883700000|2022-02-26 13:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1645883720000|2022-02-26 13:55:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1645883800000|2022-02-26 13:56:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645883840000|2022-02-26 13:57:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645883850000|2022-02-26 13:57:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645883860000|2022-02-26 13:57:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645883870000|2022-02-26 13:57:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645883900000|2022-02-26 13:58:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645883940000|2022-02-26 13:59:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645883950000|2022-02-26 13:59:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645884010000|2022-02-26 14:00:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645884020000|2022-02-26 14:00:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645884030000|2022-02-26 14:00:30|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|9
1645884060000|2022-02-26 14:01:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645884070000|2022-02-26 14:01:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645884080000|2022-02-26 14:01:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1645884090000|2022-02-26 14:01:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1645884100000|2022-02-26 14:01:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645884120000|2022-02-26 14:02:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645884130000|2022-02-26 14:02:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645884140000|2022-02-26 14:02:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645884200000|2022-02-26 14:03:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645884210000|2022-02-26 14:03:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645884280000|2022-02-26 14:04:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645884290000|2022-02-26 14:04:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645884300000|2022-02-26 14:05:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645884310000|2022-02-26 14:05:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645884330000|2022-02-26 14:05:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645884340000|2022-02-26 14:05:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645884350000|2022-02-26 14:05:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645884360000|2022-02-26 14:06:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645884370000|2022-02-26 14:06:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645884400000|2022-02-26 14:06:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1645884410000|2022-02-26 14:06:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1645884420000|2022-02-26 14:07:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645884430000|2022-02-26 14:07:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645884440000|2022-02-26 14:07:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645884450000|2022-02-26 14:07:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645884520000|2022-02-26 14:08:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645884540000|2022-02-26 14:09:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645884580000|2022-02-26 14:09:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645884640000|2022-02-26 14:10:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645884670000|2022-02-26 14:11:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645884690000|2022-02-26 14:11:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645884720000|2022-02-26 14:12:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645884750000|2022-02-26 14:12:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645884770000|2022-02-26 14:12:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645884790000|2022-02-26 14:13:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645884860000|2022-02-26 14:14:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645884870000|2022-02-26 14:14:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645884880000|2022-02-26 14:14:40|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|8
1645884890000|2022-02-26 14:14:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645884900000|2022-02-26 14:15:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645884910000|2022-02-26 14:15:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645884920000|2022-02-26 14:15:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645884930000|2022-02-26 14:15:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|9
1645884940000|2022-02-26 14:15:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645884950000|2022-02-26 14:15:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645884960000|2022-02-26 14:16:00|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|4
1645884970000|2022-02-26 14:16:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645884980000|2022-02-26 14:16:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645885010000|2022-02-26 14:16:50|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|4
1645885020000|2022-02-26 14:17:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1645885030000|2022-02-26 14:17:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645885040000|2022-02-26 14:17:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645885060000|2022-02-26 14:17:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645885080000|2022-02-26 14:18:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885110000|2022-02-26 14:18:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1645885120000|2022-02-26 14:18:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885130000|2022-02-26 14:18:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645885140000|2022-02-26 14:19:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1645885150000|2022-02-26 14:19:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645885240000|2022-02-26 14:20:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885260000|2022-02-26 14:21:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645885270000|2022-02-26 14:21:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645885290000|2022-02-26 14:21:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645885300000|2022-02-26 14:21:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885320000|2022-02-26 14:22:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645885360000|2022-02-26 14:22:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885370000|2022-02-26 14:22:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645885390000|2022-02-26 14:23:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885400000|2022-02-26 14:23:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645885420000|2022-02-26 14:23:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885430000|2022-02-26 14:23:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1645885440000|2022-02-26 14:24:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645885460000|2022-02-26 14:24:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645885490000|2022-02-26 14:24:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645885500000|2022-02-26 14:25:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645885510000|2022-02-26 14:25:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645885520000|2022-02-26 14:25:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645885530000|2022-02-26 14:25:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1645885540000|2022-02-26 14:25:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645885590000|2022-02-26 14:26:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645885610000|2022-02-26 14:26:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1645885710000|2022-02-26 14:28:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1645885720000|2022-02-26 14:28:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1645885730000|2022-02-26 14:28:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645885760000|2022-02-26 14:29:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645885800000|2022-02-26 14:30:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645885820000|2022-02-26 14:30:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1645885830000|2022-02-26 14:30:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645885840000|2022-02-26 14:30:40|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1645885880000|2022-02-26 14:31:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645885890000|2022-02-26 14:31:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645885910000|2022-02-26 14:31:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1645885920000|2022-02-26 14:32:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1645885930000|2022-02-26 14:32:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645885980000|2022-02-26 14:33:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|14
1645885990000|2022-02-26 14:33:10|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1645886000000|2022-02-26 14:33:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645886030000|2022-02-26 14:33:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645886060000|2022-02-26 14:34:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645886070000|2022-02-26 14:34:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1645886080000|2022-02-26 14:34:40|19.51|19.31|19.55|19.35|19.55|19.35|19.51|19.31|5
1645886090000|2022-02-26 14:34:50|19.54|19.34|19.52|19.32|19.55|19.35|19.52|19.32|9
1645886100000|2022-02-26 14:35:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|7
1645886110000|2022-02-26 14:35:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1645886120000|2022-02-26 14:35:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1645886130000|2022-02-26 14:35:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645886140000|2022-02-26 14:35:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645886150000|2022-02-26 14:35:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1645886160000|2022-02-26 14:36:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645886170000|2022-02-26 14:36:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645886180000|2022-02-26 14:36:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645886200000|2022-02-26 14:36:40|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|8
1645886210000|2022-02-26 14:36:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645886220000|2022-02-26 14:37:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1645886230000|2022-02-26 14:37:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645886240000|2022-02-26 14:37:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645886260000|2022-02-26 14:37:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645886280000|2022-02-26 14:38:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1645886290000|2022-02-26 14:38:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645886300000|2022-02-26 14:38:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645886310000|2022-02-26 14:38:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|9
1645886340000|2022-02-26 14:39:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645886390000|2022-02-26 14:39:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645886410000|2022-02-26 14:40:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1645886420000|2022-02-26 14:40:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645886450000|2022-02-26 14:40:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645886460000|2022-02-26 14:41:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645886470000|2022-02-26 14:41:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645886480000|2022-02-26 14:41:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645886490000|2022-02-26 14:41:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1645886500000|2022-02-26 14:41:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1645886530000|2022-02-26 14:42:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645886540000|2022-02-26 14:42:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645886550000|2022-02-26 14:42:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645886570000|2022-02-26 14:42:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645886590000|2022-02-26 14:43:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645886610000|2022-02-26 14:43:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645886620000|2022-02-26 14:43:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645886660000|2022-02-26 14:44:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645886680000|2022-02-26 14:44:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645886690000|2022-02-26 14:44:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645886700000|2022-02-26 14:45:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645886710000|2022-02-26 14:45:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645886720000|2022-02-26 14:45:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645886730000|2022-02-26 14:45:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645886740000|2022-02-26 14:45:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645886750000|2022-02-26 14:45:50|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1645886780000|2022-02-26 14:46:20|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|9
1645886790000|2022-02-26 14:46:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1645886820000|2022-02-26 14:47:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645886850000|2022-02-26 14:47:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645886870000|2022-02-26 14:47:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645886900000|2022-02-26 14:48:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645886920000|2022-02-26 14:48:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645886940000|2022-02-26 14:49:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1645886980000|2022-02-26 14:49:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645886990000|2022-02-26 14:49:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645887010000|2022-02-26 14:50:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645887020000|2022-02-26 14:50:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1645887030000|2022-02-26 14:50:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645887060000|2022-02-26 14:51:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645887080000|2022-02-26 14:51:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1645887090000|2022-02-26 14:51:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645887120000|2022-02-26 14:52:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645887160000|2022-02-26 14:52:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645887180000|2022-02-26 14:53:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645887240000|2022-02-26 14:54:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1645887250000|2022-02-26 14:54:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645887260000|2022-02-26 14:54:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645887270000|2022-02-26 14:54:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1645887290000|2022-02-26 14:54:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645887300000|2022-02-26 14:55:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645887310000|2022-02-26 14:55:10|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|4
1645887320000|2022-02-26 14:55:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645887360000|2022-02-26 14:56:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1645887420000|2022-02-26 14:57:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645887460000|2022-02-26 14:57:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887480000|2022-02-26 14:58:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645887490000|2022-02-26 14:58:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645887550000|2022-02-26 14:59:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645887560000|2022-02-26 14:59:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1645887570000|2022-02-26 14:59:30|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|4
1645887590000|2022-02-26 14:59:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887600000|2022-02-26 15:00:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645887610000|2022-02-26 15:00:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887620000|2022-02-26 15:00:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645887640000|2022-02-26 15:00:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645887650000|2022-02-26 15:00:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645887670000|2022-02-26 15:01:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1645887680000|2022-02-26 15:01:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887690000|2022-02-26 15:01:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645887700000|2022-02-26 15:01:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1645887710000|2022-02-26 15:01:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1645887770000|2022-02-26 15:02:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645887780000|2022-02-26 15:03:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1645887790000|2022-02-26 15:03:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1645887840000|2022-02-26 15:04:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1645887870000|2022-02-26 15:04:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887880000|2022-02-26 15:04:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1645887910000|2022-02-26 15:05:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645887930000|2022-02-26 15:05:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645887940000|2022-02-26 15:05:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1645887950000|2022-02-26 15:05:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645887960000|2022-02-26 15:06:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645887980000|2022-02-26 15:06:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645887990000|2022-02-26 15:06:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645888000000|2022-02-26 15:06:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645888010000|2022-02-26 15:06:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645888030000|2022-02-26 15:07:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645888060000|2022-02-26 15:07:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1645888070000|2022-02-26 15:07:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645888090000|2022-02-26 15:08:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645888110000|2022-02-26 15:08:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645888140000|2022-02-26 15:09:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645888150000|2022-02-26 15:09:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645888160000|2022-02-26 15:09:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645888170000|2022-02-26 15:09:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645888180000|2022-02-26 15:09:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645888190000|2022-02-26 15:09:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645888200000|2022-02-26 15:10:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645888220000|2022-02-26 15:10:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645888230000|2022-02-26 15:10:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645888250000|2022-02-26 15:10:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645888260000|2022-02-26 15:11:00|19.6|19.4|19.63|19.43|19.63|19.43|19.6|19.4|6
1645888270000|2022-02-26 15:11:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1645888280000|2022-02-26 15:11:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1645888290000|2022-02-26 15:11:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645888300000|2022-02-26 15:11:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645888330000|2022-02-26 15:12:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645888340000|2022-02-26 15:12:20|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|6
1645888360000|2022-02-26 15:12:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645888370000|2022-02-26 15:12:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645888380000|2022-02-26 15:13:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1645888390000|2022-02-26 15:13:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645888410000|2022-02-26 15:13:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645888420000|2022-02-26 15:13:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645888450000|2022-02-26 15:14:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645888510000|2022-02-26 15:15:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1645888540000|2022-02-26 15:15:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645888550000|2022-02-26 15:15:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645888590000|2022-02-26 15:16:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645888620000|2022-02-26 15:17:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645888690000|2022-02-26 15:18:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645888760000|2022-02-26 15:19:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645888780000|2022-02-26 15:19:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645888810000|2022-02-26 15:20:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645888820000|2022-02-26 15:20:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645888880000|2022-02-26 15:21:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645888890000|2022-02-26 15:21:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1645888900000|2022-02-26 15:21:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645888910000|2022-02-26 15:21:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645888920000|2022-02-26 15:22:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645888930000|2022-02-26 15:22:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645888940000|2022-02-26 15:22:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645888950000|2022-02-26 15:22:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645888980000|2022-02-26 15:23:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645888990000|2022-02-26 15:23:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645889020000|2022-02-26 15:23:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645889040000|2022-02-26 15:24:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645889050000|2022-02-26 15:24:10|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|4
1645889060000|2022-02-26 15:24:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645889070000|2022-02-26 15:24:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1645889080000|2022-02-26 15:24:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645889100000|2022-02-26 15:25:00|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|8
1645889110000|2022-02-26 15:25:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645889120000|2022-02-26 15:25:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889130000|2022-02-26 15:25:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645889140000|2022-02-26 15:25:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1645889150000|2022-02-26 15:25:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889160000|2022-02-26 15:26:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645889170000|2022-02-26 15:26:10|19.62|19.42|19.6|19.4|19.62|19.42|19.59|19.39|5
1645889180000|2022-02-26 15:26:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645889290000|2022-02-26 15:28:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645889300000|2022-02-26 15:28:20|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|5
1645889310000|2022-02-26 15:28:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889320000|2022-02-26 15:28:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889330000|2022-02-26 15:28:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645889340000|2022-02-26 15:29:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645889390000|2022-02-26 15:29:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645889410000|2022-02-26 15:30:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645889420000|2022-02-26 15:30:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1645889440000|2022-02-26 15:30:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645889460000|2022-02-26 15:31:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645889480000|2022-02-26 15:31:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1645889490000|2022-02-26 15:31:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645889500000|2022-02-26 15:31:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645889530000|2022-02-26 15:32:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889540000|2022-02-26 15:32:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645889570000|2022-02-26 15:32:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645889590000|2022-02-26 15:33:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645889620000|2022-02-26 15:33:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645889630000|2022-02-26 15:33:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1645889640000|2022-02-26 15:34:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645889660000|2022-02-26 15:34:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645889670000|2022-02-26 15:34:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1645889680000|2022-02-26 15:34:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1645889690000|2022-02-26 15:34:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1645889740000|2022-02-26 15:35:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645889750000|2022-02-26 15:35:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645889830000|2022-02-26 15:37:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645889870000|2022-02-26 15:37:50|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|3
1645889900000|2022-02-26 15:38:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1645889960000|2022-02-26 15:39:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645889970000|2022-02-26 15:39:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645889990000|2022-02-26 15:39:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645890060000|2022-02-26 15:41:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645890070000|2022-02-26 15:41:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645890090000|2022-02-26 15:41:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1645890100000|2022-02-26 15:41:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645890110000|2022-02-26 15:41:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1645890140000|2022-02-26 15:42:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645890150000|2022-02-26 15:42:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645890160000|2022-02-26 15:42:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645890170000|2022-02-26 15:42:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1645890180000|2022-02-26 15:43:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645890210000|2022-02-26 15:43:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1645890250000|2022-02-26 15:44:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645890260000|2022-02-26 15:44:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1645890270000|2022-02-26 15:44:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645890280000|2022-02-26 15:44:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645890290000|2022-02-26 15:44:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645890300000|2022-02-26 15:45:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645890310000|2022-02-26 15:45:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645890320000|2022-02-26 15:45:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645890330000|2022-02-26 15:45:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645890390000|2022-02-26 15:46:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890400000|2022-02-26 15:46:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645890410000|2022-02-26 15:46:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645890460000|2022-02-26 15:47:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890470000|2022-02-26 15:47:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645890480000|2022-02-26 15:48:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890490000|2022-02-26 15:48:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645890500000|2022-02-26 15:48:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|13
1645890510000|2022-02-26 15:48:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1645890520000|2022-02-26 15:48:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645890540000|2022-02-26 15:49:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645890550000|2022-02-26 15:49:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1645890610000|2022-02-26 15:50:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890620000|2022-02-26 15:50:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645890650000|2022-02-26 15:50:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1645890660000|2022-02-26 15:51:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645890690000|2022-02-26 15:51:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1645890700000|2022-02-26 15:51:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645890750000|2022-02-26 15:52:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890790000|2022-02-26 15:53:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645890800000|2022-02-26 15:53:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645890810000|2022-02-26 15:53:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645890820000|2022-02-26 15:53:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645890830000|2022-02-26 15:53:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645890850000|2022-02-26 15:54:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1645890860000|2022-02-26 15:54:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1645890870000|2022-02-26 15:54:30|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|4
1645890880000|2022-02-26 15:54:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645890890000|2022-02-26 15:54:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645890900000|2022-02-26 15:55:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1645890930000|2022-02-26 15:55:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645890940000|2022-02-26 15:55:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645890950000|2022-02-26 15:55:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645890980000|2022-02-26 15:56:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645890990000|2022-02-26 15:56:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645891000000|2022-02-26 15:56:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645891010000|2022-02-26 15:56:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1645891030000|2022-02-26 15:57:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1645891040000|2022-02-26 15:57:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1645891050000|2022-02-26 15:57:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645891060000|2022-02-26 15:57:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1645891070000|2022-02-26 15:57:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645891080000|2022-02-26 15:58:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645891090000|2022-02-26 15:58:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645891110000|2022-02-26 15:58:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1645891120000|2022-02-26 15:58:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1645891130000|2022-02-26 15:58:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1645891140000|2022-02-26 15:59:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1645891150000|2022-02-26 15:59:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645891160000|2022-02-26 15:59:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645891170000|2022-02-26 15:59:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1645891180000|2022-02-26 15:59:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645891210000|2022-02-26 16:00:10|19.54|19.34|19.57|19.37|19.57|19.37|19.53|19.33|10
1645891220000|2022-02-26 16:00:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645891230000|2022-02-26 16:00:30|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|7
1645891260000|2022-02-26 16:01:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1645891290000|2022-02-26 16:01:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645891320000|2022-02-26 16:02:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645891330000|2022-02-26 16:02:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645891340000|2022-02-26 16:02:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1645891350000|2022-02-26 16:02:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645891360000|2022-02-26 16:02:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645891390000|2022-02-26 16:03:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645891400000|2022-02-26 16:03:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1645891410000|2022-02-26 16:03:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1645891420000|2022-02-26 16:03:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1645891430000|2022-02-26 16:03:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1645891440000|2022-02-26 16:04:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645891450000|2022-02-26 16:04:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1645891460000|2022-02-26 16:04:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1645891470000|2022-02-26 16:04:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645891500000|2022-02-26 16:05:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645891520000|2022-02-26 16:05:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645891530000|2022-02-26 16:05:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645891550000|2022-02-26 16:05:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1645891560000|2022-02-26 16:06:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1645891570000|2022-02-26 16:06:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645891580000|2022-02-26 16:06:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645891590000|2022-02-26 16:06:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645891600000|2022-02-26 16:06:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645891650000|2022-02-26 16:07:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645891690000|2022-02-26 16:08:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1645891700000|2022-02-26 16:08:20|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|4
1645891710000|2022-02-26 16:08:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645891720000|2022-02-26 16:08:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645891750000|2022-02-26 16:09:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645891760000|2022-02-26 16:09:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1645891840000|2022-02-26 16:10:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645891910000|2022-02-26 16:11:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645891940000|2022-02-26 16:12:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1645891980000|2022-02-26 16:13:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1645892000000|2022-02-26 16:13:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1645892010000|2022-02-26 16:13:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1645892020000|2022-02-26 16:13:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|10
1645892030000|2022-02-26 16:13:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645892040000|2022-02-26 16:14:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1645892060000|2022-02-26 16:14:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1645892070000|2022-02-26 16:14:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645892080000|2022-02-26 16:14:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1645892090000|2022-02-26 16:14:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1645892100000|2022-02-26 16:15:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645892110000|2022-02-26 16:15:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1645892120000|2022-02-26 16:15:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645892130000|2022-02-26 16:15:30|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|5
1645892190000|2022-02-26 16:16:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645892230000|2022-02-26 16:17:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645892240000|2022-02-26 16:17:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645892250000|2022-02-26 16:17:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1645892300000|2022-02-26 16:18:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1645892330000|2022-02-26 16:18:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645892350000|2022-02-26 16:19:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645892370000|2022-02-26 16:19:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645892390000|2022-02-26 16:19:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645892400000|2022-02-26 16:20:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645892410000|2022-02-26 16:20:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1645892420000|2022-02-26 16:20:20|19.48|19.28|19.46|19.26|19.48|19.28|19.45|19.25|5
1645892430000|2022-02-26 16:20:30|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|5
1645892450000|2022-02-26 16:20:50|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|5
1645892470000|2022-02-26 16:21:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645892480000|2022-02-26 16:21:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645892510000|2022-02-26 16:21:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645892590000|2022-02-26 16:23:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645892600000|2022-02-26 16:23:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645892610000|2022-02-26 16:23:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645892620000|2022-02-26 16:23:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645892630000|2022-02-26 16:23:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1645892640000|2022-02-26 16:24:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645892650000|2022-02-26 16:24:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645892700000|2022-02-26 16:25:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645892710000|2022-02-26 16:25:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1645892720000|2022-02-26 16:25:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645892730000|2022-02-26 16:25:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645892740000|2022-02-26 16:25:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645892750000|2022-02-26 16:25:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645892780000|2022-02-26 16:26:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645892790000|2022-02-26 16:26:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645892800000|2022-02-26 16:26:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645892820000|2022-02-26 16:27:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645892830000|2022-02-26 16:27:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645892870000|2022-02-26 16:27:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645892880000|2022-02-26 16:28:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1645892890000|2022-02-26 16:28:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645892940000|2022-02-26 16:29:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645892950000|2022-02-26 16:29:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1645892960000|2022-02-26 16:29:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1645892970000|2022-02-26 16:29:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645892990000|2022-02-26 16:29:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645893010000|2022-02-26 16:30:10|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|5
1645893020000|2022-02-26 16:30:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645893050000|2022-02-26 16:30:50|19.41|19.21|19.39|19.19|19.42|19.22|19.39|19.19|7
1645893060000|2022-02-26 16:31:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645893070000|2022-02-26 16:31:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645893080000|2022-02-26 16:31:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1645893100000|2022-02-26 16:31:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645893110000|2022-02-26 16:31:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1645893120000|2022-02-26 16:32:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645893130000|2022-02-26 16:32:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1645893140000|2022-02-26 16:32:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645893150000|2022-02-26 16:32:30|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1645893160000|2022-02-26 16:32:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645893190000|2022-02-26 16:33:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1645893230000|2022-02-26 16:33:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645893240000|2022-02-26 16:34:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645893250000|2022-02-26 16:34:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645893260000|2022-02-26 16:34:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645893270000|2022-02-26 16:34:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1645893280000|2022-02-26 16:34:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645893290000|2022-02-26 16:34:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645893310000|2022-02-26 16:35:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645893320000|2022-02-26 16:35:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645893340000|2022-02-26 16:35:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645893350000|2022-02-26 16:35:50|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|3
1645893360000|2022-02-26 16:36:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645893370000|2022-02-26 16:36:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645893380000|2022-02-26 16:36:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645893400000|2022-02-26 16:36:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645893490000|2022-02-26 16:38:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645893510000|2022-02-26 16:38:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645893540000|2022-02-26 16:39:00|19.35|19.15|19.38|19.18|19.38|19.18|19.35|19.15|6
1645893550000|2022-02-26 16:39:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645893580000|2022-02-26 16:39:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645893590000|2022-02-26 16:39:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645893600000|2022-02-26 16:40:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645893610000|2022-02-26 16:40:10|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|6
1645893620000|2022-02-26 16:40:20|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|5
1645893640000|2022-02-26 16:40:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645893700000|2022-02-26 16:41:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645893710000|2022-02-26 16:41:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|14
1645893740000|2022-02-26 16:42:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645893750000|2022-02-26 16:42:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645893780000|2022-02-26 16:43:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645893800000|2022-02-26 16:43:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645893810000|2022-02-26 16:43:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645893820000|2022-02-26 16:43:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645893830000|2022-02-26 16:43:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645893840000|2022-02-26 16:44:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645893850000|2022-02-26 16:44:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645893860000|2022-02-26 16:44:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645893870000|2022-02-26 16:44:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645893890000|2022-02-26 16:44:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645893920000|2022-02-26 16:45:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645893940000|2022-02-26 16:45:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645893950000|2022-02-26 16:45:50|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|8
1645893960000|2022-02-26 16:46:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645893980000|2022-02-26 16:46:20|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|7
1645893990000|2022-02-26 16:46:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645894000000|2022-02-26 16:46:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645894010000|2022-02-26 16:46:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645894020000|2022-02-26 16:47:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|3
1645894030000|2022-02-26 16:47:10|19.3|19.1|19.29|19.09|19.31|19.11|19.28|19.08|12
1645894040000|2022-02-26 16:47:20|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|5
1645894060000|2022-02-26 16:47:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645894070000|2022-02-26 16:47:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645894080000|2022-02-26 16:48:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1645894090000|2022-02-26 16:48:10|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|7
1645894100000|2022-02-26 16:48:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645894110000|2022-02-26 16:48:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|9
1645894160000|2022-02-26 16:49:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645894180000|2022-02-26 16:49:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645894210000|2022-02-26 16:50:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645894240000|2022-02-26 16:50:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645894250000|2022-02-26 16:50:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1645894260000|2022-02-26 16:51:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645894270000|2022-02-26 16:51:10|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1645894280000|2022-02-26 16:51:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645894300000|2022-02-26 16:51:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645894320000|2022-02-26 16:52:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645894330000|2022-02-26 16:52:10|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1645894340000|2022-02-26 16:52:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645894350000|2022-02-26 16:52:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645894360000|2022-02-26 16:52:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645894380000|2022-02-26 16:53:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|3
1645894390000|2022-02-26 16:53:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645894420000|2022-02-26 16:53:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645894430000|2022-02-26 16:53:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645894450000|2022-02-26 16:54:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645894460000|2022-02-26 16:54:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645894480000|2022-02-26 16:54:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645894490000|2022-02-26 16:54:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1645894500000|2022-02-26 16:55:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645894510000|2022-02-26 16:55:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645894540000|2022-02-26 16:55:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645894550000|2022-02-26 16:55:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645894630000|2022-02-26 16:57:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645894680000|2022-02-26 16:58:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645894690000|2022-02-26 16:58:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645894750000|2022-02-26 16:59:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645894770000|2022-02-26 16:59:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645894790000|2022-02-26 16:59:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645894800000|2022-02-26 17:00:00|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|8
1645894810000|2022-02-26 17:00:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645894820000|2022-02-26 17:00:20|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|3
1645894830000|2022-02-26 17:00:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645894840000|2022-02-26 17:00:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645894850000|2022-02-26 17:00:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645894860000|2022-02-26 17:01:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645894870000|2022-02-26 17:01:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645894880000|2022-02-26 17:01:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645894890000|2022-02-26 17:01:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645894900000|2022-02-26 17:01:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645894910000|2022-02-26 17:01:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645894920000|2022-02-26 17:02:00|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|7
1645894930000|2022-02-26 17:02:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1645894940000|2022-02-26 17:02:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1645894960000|2022-02-26 17:02:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645894970000|2022-02-26 17:02:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645894980000|2022-02-26 17:03:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645895020000|2022-02-26 17:03:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645895050000|2022-02-26 17:04:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645895060000|2022-02-26 17:04:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645895080000|2022-02-26 17:04:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645895120000|2022-02-26 17:05:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645895130000|2022-02-26 17:05:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1645895140000|2022-02-26 17:05:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|14
1645895150000|2022-02-26 17:05:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1645895160000|2022-02-26 17:06:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645895180000|2022-02-26 17:06:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645895190000|2022-02-26 17:06:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645895240000|2022-02-26 17:07:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645895250000|2022-02-26 17:07:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1645895260000|2022-02-26 17:07:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645895270000|2022-02-26 17:07:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645895300000|2022-02-26 17:08:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645895310000|2022-02-26 17:08:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645895350000|2022-02-26 17:09:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645895380000|2022-02-26 17:09:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645895460000|2022-02-26 17:11:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645895470000|2022-02-26 17:11:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645895500000|2022-02-26 17:11:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645895510000|2022-02-26 17:11:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645895520000|2022-02-26 17:12:00|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1645895530000|2022-02-26 17:12:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645895550000|2022-02-26 17:12:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645895570000|2022-02-26 17:12:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645895590000|2022-02-26 17:13:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1645895600000|2022-02-26 17:13:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645895610000|2022-02-26 17:13:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645895620000|2022-02-26 17:13:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645895630000|2022-02-26 17:13:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645895640000|2022-02-26 17:14:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645895650000|2022-02-26 17:14:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645895710000|2022-02-26 17:15:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645895720000|2022-02-26 17:15:20|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1645895730000|2022-02-26 17:15:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645895750000|2022-02-26 17:15:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645895770000|2022-02-26 17:16:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645895780000|2022-02-26 17:16:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645895790000|2022-02-26 17:16:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645895800000|2022-02-26 17:16:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645895820000|2022-02-26 17:17:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645895830000|2022-02-26 17:17:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|12
1645895840000|2022-02-26 17:17:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645895850000|2022-02-26 17:17:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645895860000|2022-02-26 17:17:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645895870000|2022-02-26 17:17:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1645895880000|2022-02-26 17:18:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1645895890000|2022-02-26 17:18:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645895930000|2022-02-26 17:18:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645895940000|2022-02-26 17:19:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645895950000|2022-02-26 17:19:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645895970000|2022-02-26 17:19:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645895980000|2022-02-26 17:19:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645896000000|2022-02-26 17:20:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645896010000|2022-02-26 17:20:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645896020000|2022-02-26 17:20:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645896030000|2022-02-26 17:20:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645896040000|2022-02-26 17:20:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645896050000|2022-02-26 17:20:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645896070000|2022-02-26 17:21:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1645896080000|2022-02-26 17:21:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645896090000|2022-02-26 17:21:30|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|4
1645896100000|2022-02-26 17:21:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645896130000|2022-02-26 17:22:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645896140000|2022-02-26 17:22:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645896220000|2022-02-26 17:23:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645896240000|2022-02-26 17:24:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645896260000|2022-02-26 17:24:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645896290000|2022-02-26 17:24:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645896300000|2022-02-26 17:25:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645896310000|2022-02-26 17:25:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1645896330000|2022-02-26 17:25:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645896340000|2022-02-26 17:25:40|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|6
1645896360000|2022-02-26 17:26:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645896380000|2022-02-26 17:26:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645896400000|2022-02-26 17:26:40|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1645896430000|2022-02-26 17:27:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645896440000|2022-02-26 17:27:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645896450000|2022-02-26 17:27:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645896480000|2022-02-26 17:28:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1645896490000|2022-02-26 17:28:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645896510000|2022-02-26 17:28:30|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|6
1645896530000|2022-02-26 17:28:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645896540000|2022-02-26 17:29:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|12
1645896550000|2022-02-26 17:29:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645896570000|2022-02-26 17:29:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645896610000|2022-02-26 17:30:10|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|5
1645896640000|2022-02-26 17:30:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645896650000|2022-02-26 17:30:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645896670000|2022-02-26 17:31:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645896700000|2022-02-26 17:31:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1645896710000|2022-02-26 17:31:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|11
1645896720000|2022-02-26 17:32:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645896730000|2022-02-26 17:32:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645896760000|2022-02-26 17:32:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1645896770000|2022-02-26 17:32:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645896780000|2022-02-26 17:33:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645896790000|2022-02-26 17:33:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645896800000|2022-02-26 17:33:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645896810000|2022-02-26 17:33:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645896820000|2022-02-26 17:33:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645896830000|2022-02-26 17:33:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1645896840000|2022-02-26 17:34:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645896890000|2022-02-26 17:34:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645896900000|2022-02-26 17:35:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645896910000|2022-02-26 17:35:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645896920000|2022-02-26 17:35:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645896930000|2022-02-26 17:35:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645896950000|2022-02-26 17:35:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645896960000|2022-02-26 17:36:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645896980000|2022-02-26 17:36:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645896990000|2022-02-26 17:36:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645897010000|2022-02-26 17:36:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645897020000|2022-02-26 17:37:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645897050000|2022-02-26 17:37:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645897060000|2022-02-26 17:37:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645897100000|2022-02-26 17:38:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645897120000|2022-02-26 17:38:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1645897130000|2022-02-26 17:38:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897160000|2022-02-26 17:39:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645897210000|2022-02-26 17:40:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897220000|2022-02-26 17:40:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645897260000|2022-02-26 17:41:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645897270000|2022-02-26 17:41:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897280000|2022-02-26 17:41:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1645897290000|2022-02-26 17:41:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645897300000|2022-02-26 17:41:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645897310000|2022-02-26 17:41:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645897320000|2022-02-26 17:42:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645897330000|2022-02-26 17:42:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645897340000|2022-02-26 17:42:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645897350000|2022-02-26 17:42:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645897360000|2022-02-26 17:42:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645897380000|2022-02-26 17:43:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897420000|2022-02-26 17:43:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645897430000|2022-02-26 17:43:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645897450000|2022-02-26 17:44:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645897460000|2022-02-26 17:44:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1645897480000|2022-02-26 17:44:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645897500000|2022-02-26 17:45:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645897510000|2022-02-26 17:45:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1645897590000|2022-02-26 17:46:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645897610000|2022-02-26 17:46:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645897620000|2022-02-26 17:47:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645897630000|2022-02-26 17:47:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645897690000|2022-02-26 17:48:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897720000|2022-02-26 17:48:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645897730000|2022-02-26 17:48:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645897740000|2022-02-26 17:49:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645897750000|2022-02-26 17:49:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645897770000|2022-02-26 17:49:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645897790000|2022-02-26 17:49:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645897800000|2022-02-26 17:50:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645897810000|2022-02-26 17:50:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645897840000|2022-02-26 17:50:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645897860000|2022-02-26 17:51:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645897870000|2022-02-26 17:51:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|11
1645897880000|2022-02-26 17:51:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1645897890000|2022-02-26 17:51:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1645897900000|2022-02-26 17:51:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645897910000|2022-02-26 17:51:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645897920000|2022-02-26 17:52:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645897930000|2022-02-26 17:52:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645897940000|2022-02-26 17:52:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645897950000|2022-02-26 17:52:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645897960000|2022-02-26 17:52:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645897970000|2022-02-26 17:52:50|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1645897980000|2022-02-26 17:53:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1645897990000|2022-02-26 17:53:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645898050000|2022-02-26 17:54:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645898060000|2022-02-26 17:54:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645898110000|2022-02-26 17:55:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645898130000|2022-02-26 17:55:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645898140000|2022-02-26 17:55:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645898150000|2022-02-26 17:55:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645898190000|2022-02-26 17:56:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645898220000|2022-02-26 17:57:00|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1645898270000|2022-02-26 17:57:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645898290000|2022-02-26 17:58:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645898300000|2022-02-26 17:58:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645898310000|2022-02-26 17:58:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1645898320000|2022-02-26 17:58:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1645898330000|2022-02-26 17:58:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645898350000|2022-02-26 17:59:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645898370000|2022-02-26 17:59:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645898380000|2022-02-26 17:59:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645898400000|2022-02-26 18:00:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1645898410000|2022-02-26 18:00:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645898430000|2022-02-26 18:00:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645898440000|2022-02-26 18:00:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645898470000|2022-02-26 18:01:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645898490000|2022-02-26 18:01:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1645898530000|2022-02-26 18:02:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645898560000|2022-02-26 18:02:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645898570000|2022-02-26 18:02:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645898580000|2022-02-26 18:03:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645898590000|2022-02-26 18:03:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645898600000|2022-02-26 18:03:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645898610000|2022-02-26 18:03:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1645898620000|2022-02-26 18:03:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|10
1645898630000|2022-02-26 18:03:50|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1645898670000|2022-02-26 18:04:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645898680000|2022-02-26 18:04:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1645898690000|2022-02-26 18:04:50|19.38|19.18|19.4|19.2|19.41|19.21|19.38|19.18|5
1645898700000|2022-02-26 18:05:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1645898720000|2022-02-26 18:05:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645898730000|2022-02-26 18:05:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645898770000|2022-02-26 18:06:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645898780000|2022-02-26 18:06:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645898790000|2022-02-26 18:06:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645898800000|2022-02-26 18:06:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645898810000|2022-02-26 18:06:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645898830000|2022-02-26 18:07:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645898850000|2022-02-26 18:07:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645898890000|2022-02-26 18:08:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1645898900000|2022-02-26 18:08:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645898910000|2022-02-26 18:08:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645898920000|2022-02-26 18:08:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1645898930000|2022-02-26 18:08:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1645898960000|2022-02-26 18:09:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645899000000|2022-02-26 18:10:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645899040000|2022-02-26 18:10:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1645899050000|2022-02-26 18:10:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1645899070000|2022-02-26 18:11:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645899090000|2022-02-26 18:11:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645899100000|2022-02-26 18:11:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645899140000|2022-02-26 18:12:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1645899160000|2022-02-26 18:12:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645899170000|2022-02-26 18:12:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1645899180000|2022-02-26 18:13:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645899210000|2022-02-26 18:13:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645899230000|2022-02-26 18:13:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645899240000|2022-02-26 18:14:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645899250000|2022-02-26 18:14:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645899270000|2022-02-26 18:14:30|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|4
1645899280000|2022-02-26 18:14:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645899300000|2022-02-26 18:15:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645899320000|2022-02-26 18:15:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645899330000|2022-02-26 18:15:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645899340000|2022-02-26 18:15:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645899370000|2022-02-26 18:16:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645899380000|2022-02-26 18:16:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1645899390000|2022-02-26 18:16:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645899400000|2022-02-26 18:16:40|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1645899410000|2022-02-26 18:16:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645899420000|2022-02-26 18:17:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645899430000|2022-02-26 18:17:10|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|5
1645899440000|2022-02-26 18:17:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645899450000|2022-02-26 18:17:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645899470000|2022-02-26 18:17:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|3
1645899480000|2022-02-26 18:18:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645899500000|2022-02-26 18:18:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1645899510000|2022-02-26 18:18:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645899520000|2022-02-26 18:18:40|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|6
1645899530000|2022-02-26 18:18:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1645899540000|2022-02-26 18:19:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1645899550000|2022-02-26 18:19:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1645899560000|2022-02-26 18:19:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1645899590000|2022-02-26 18:19:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1645899600000|2022-02-26 18:20:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645899610000|2022-02-26 18:20:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1645899630000|2022-02-26 18:20:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645899650000|2022-02-26 18:20:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|11
1645899660000|2022-02-26 18:21:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645899670000|2022-02-26 18:21:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645899680000|2022-02-26 18:21:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645899690000|2022-02-26 18:21:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645899710000|2022-02-26 18:21:50|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|6
1645899720000|2022-02-26 18:22:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1645899730000|2022-02-26 18:22:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1645899740000|2022-02-26 18:22:20|19.14|18.94|19.17|18.97|19.17|18.97|19.14|18.94|6
1645899750000|2022-02-26 18:22:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645899760000|2022-02-26 18:22:40|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1645899770000|2022-02-26 18:22:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1645899780000|2022-02-26 18:23:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645899790000|2022-02-26 18:23:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1645899800000|2022-02-26 18:23:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645899820000|2022-02-26 18:23:40|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|7
1645899830000|2022-02-26 18:23:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1645899870000|2022-02-26 18:24:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645899880000|2022-02-26 18:24:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645899900000|2022-02-26 18:25:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645899910000|2022-02-26 18:25:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645899940000|2022-02-26 18:25:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645899960000|2022-02-26 18:26:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1645899970000|2022-02-26 18:26:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1645899990000|2022-02-26 18:26:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1645900000000|2022-02-26 18:26:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645900020000|2022-02-26 18:27:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645900040000|2022-02-26 18:27:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1645900050000|2022-02-26 18:27:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645900060000|2022-02-26 18:27:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645900080000|2022-02-26 18:28:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645900090000|2022-02-26 18:28:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1645900100000|2022-02-26 18:28:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|9
1645900110000|2022-02-26 18:28:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1645900160000|2022-02-26 18:29:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645900170000|2022-02-26 18:29:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645900180000|2022-02-26 18:29:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645900190000|2022-02-26 18:29:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645900200000|2022-02-26 18:30:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645900210000|2022-02-26 18:30:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645900220000|2022-02-26 18:30:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1645900230000|2022-02-26 18:30:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645900240000|2022-02-26 18:30:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645900250000|2022-02-26 18:30:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1645900270000|2022-02-26 18:31:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645900280000|2022-02-26 18:31:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645900290000|2022-02-26 18:31:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645900310000|2022-02-26 18:31:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645900330000|2022-02-26 18:32:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1645900340000|2022-02-26 18:32:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645900370000|2022-02-26 18:32:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645900380000|2022-02-26 18:33:00|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1645900390000|2022-02-26 18:33:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645900400000|2022-02-26 18:33:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1645900410000|2022-02-26 18:33:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645900430000|2022-02-26 18:33:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645900440000|2022-02-26 18:34:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1645900450000|2022-02-26 18:34:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645900480000|2022-02-26 18:34:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645900490000|2022-02-26 18:34:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1645900580000|2022-02-26 18:36:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645900590000|2022-02-26 18:36:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645900600000|2022-02-26 18:36:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645900610000|2022-02-26 18:36:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645900620000|2022-02-26 18:37:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645900650000|2022-02-26 18:37:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645900660000|2022-02-26 18:37:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645900680000|2022-02-26 18:38:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645900690000|2022-02-26 18:38:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645900700000|2022-02-26 18:38:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645900710000|2022-02-26 18:38:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645900720000|2022-02-26 18:38:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645900750000|2022-02-26 18:39:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645900770000|2022-02-26 18:39:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645900780000|2022-02-26 18:39:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645900790000|2022-02-26 18:39:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645900810000|2022-02-26 18:40:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645900820000|2022-02-26 18:40:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|8
1645900850000|2022-02-26 18:40:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645900860000|2022-02-26 18:41:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645900870000|2022-02-26 18:41:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645900880000|2022-02-26 18:41:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|10
1645900890000|2022-02-26 18:41:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645900900000|2022-02-26 18:41:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1645900910000|2022-02-26 18:41:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1645900920000|2022-02-26 18:42:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1645900930000|2022-02-26 18:42:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1645900950000|2022-02-26 18:42:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645900970000|2022-02-26 18:42:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645900980000|2022-02-26 18:43:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645900990000|2022-02-26 18:43:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645901010000|2022-02-26 18:43:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645901030000|2022-02-26 18:43:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1645901040000|2022-02-26 18:44:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645901050000|2022-02-26 18:44:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645901080000|2022-02-26 18:44:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645901100000|2022-02-26 18:45:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645901120000|2022-02-26 18:45:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645901130000|2022-02-26 18:45:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645901140000|2022-02-26 18:45:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645901160000|2022-02-26 18:46:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645901170000|2022-02-26 18:46:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645901180000|2022-02-26 18:46:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645901200000|2022-02-26 18:46:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645901210000|2022-02-26 18:46:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1645901240000|2022-02-26 18:47:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645901250000|2022-02-26 18:47:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645901260000|2022-02-26 18:47:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645901270000|2022-02-26 18:47:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645901310000|2022-02-26 18:48:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645901320000|2022-02-26 18:48:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645901340000|2022-02-26 18:49:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645901350000|2022-02-26 18:49:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645901360000|2022-02-26 18:49:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645901370000|2022-02-26 18:49:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645901380000|2022-02-26 18:49:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645901400000|2022-02-26 18:50:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1645901410000|2022-02-26 18:50:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645901420000|2022-02-26 18:50:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645901430000|2022-02-26 18:50:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645901450000|2022-02-26 18:50:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645901480000|2022-02-26 18:51:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645901510000|2022-02-26 18:51:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645901530000|2022-02-26 18:52:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645901540000|2022-02-26 18:52:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1645901560000|2022-02-26 18:52:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1645901570000|2022-02-26 18:52:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645901590000|2022-02-26 18:53:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645901600000|2022-02-26 18:53:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1645901620000|2022-02-26 18:53:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645901630000|2022-02-26 18:53:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645901640000|2022-02-26 18:54:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645901650000|2022-02-26 18:54:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645901660000|2022-02-26 18:54:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645901670000|2022-02-26 18:54:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1645901680000|2022-02-26 18:54:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645901690000|2022-02-26 18:54:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645901700000|2022-02-26 18:55:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645901710000|2022-02-26 18:55:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645901720000|2022-02-26 18:55:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645901760000|2022-02-26 18:56:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645901780000|2022-02-26 18:56:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645901790000|2022-02-26 18:56:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645901800000|2022-02-26 18:56:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645901810000|2022-02-26 18:56:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645901820000|2022-02-26 18:57:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645901830000|2022-02-26 18:57:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645901890000|2022-02-26 18:58:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645901930000|2022-02-26 18:58:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645901940000|2022-02-26 18:59:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645901950000|2022-02-26 18:59:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645901990000|2022-02-26 18:59:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645902010000|2022-02-26 19:00:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1645902020000|2022-02-26 19:00:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645902030000|2022-02-26 19:00:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645902060000|2022-02-26 19:01:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645902070000|2022-02-26 19:01:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645902090000|2022-02-26 19:01:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645902110000|2022-02-26 19:01:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645902120000|2022-02-26 19:02:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645902130000|2022-02-26 19:02:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645902140000|2022-02-26 19:02:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645902150000|2022-02-26 19:02:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645902160000|2022-02-26 19:02:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645902170000|2022-02-26 19:02:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645902190000|2022-02-26 19:03:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645902200000|2022-02-26 19:03:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1645902210000|2022-02-26 19:03:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645902220000|2022-02-26 19:03:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645902230000|2022-02-26 19:03:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1645902240000|2022-02-26 19:04:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645902250000|2022-02-26 19:04:10|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1645902260000|2022-02-26 19:04:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645902270000|2022-02-26 19:04:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645902290000|2022-02-26 19:04:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645902300000|2022-02-26 19:05:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645902310000|2022-02-26 19:05:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645902330000|2022-02-26 19:05:30|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1645902360000|2022-02-26 19:06:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1645902370000|2022-02-26 19:06:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902400000|2022-02-26 19:06:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645902430000|2022-02-26 19:07:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645902440000|2022-02-26 19:07:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902460000|2022-02-26 19:07:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645902470000|2022-02-26 19:07:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902480000|2022-02-26 19:08:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645902490000|2022-02-26 19:08:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645902510000|2022-02-26 19:08:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645902520000|2022-02-26 19:08:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645902540000|2022-02-26 19:09:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645902550000|2022-02-26 19:09:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902560000|2022-02-26 19:09:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645902580000|2022-02-26 19:09:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902600000|2022-02-26 19:10:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645902610000|2022-02-26 19:10:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645902700000|2022-02-26 19:11:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645902750000|2022-02-26 19:12:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645902760000|2022-02-26 19:12:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645902770000|2022-02-26 19:12:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645902780000|2022-02-26 19:13:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645902790000|2022-02-26 19:13:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1645902800000|2022-02-26 19:13:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1645902810000|2022-02-26 19:13:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645902820000|2022-02-26 19:13:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645902830000|2022-02-26 19:13:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645902840000|2022-02-26 19:14:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645902850000|2022-02-26 19:14:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645902870000|2022-02-26 19:14:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645902910000|2022-02-26 19:15:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645902920000|2022-02-26 19:15:20|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|9
1645902930000|2022-02-26 19:15:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645902940000|2022-02-26 19:15:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1645902960000|2022-02-26 19:16:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1645902990000|2022-02-26 19:16:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645903000000|2022-02-26 19:16:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645903020000|2022-02-26 19:17:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645903030000|2022-02-26 19:17:10|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|7
1645903080000|2022-02-26 19:18:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645903120000|2022-02-26 19:18:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645903130000|2022-02-26 19:18:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645903150000|2022-02-26 19:19:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645903160000|2022-02-26 19:19:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645903170000|2022-02-26 19:19:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1645903200000|2022-02-26 19:20:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645903210000|2022-02-26 19:20:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645903220000|2022-02-26 19:20:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1645903260000|2022-02-26 19:21:00|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|11
1645903270000|2022-02-26 19:21:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645903280000|2022-02-26 19:21:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645903290000|2022-02-26 19:21:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645903310000|2022-02-26 19:21:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645903330000|2022-02-26 19:22:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645903340000|2022-02-26 19:22:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645903350000|2022-02-26 19:22:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1645903370000|2022-02-26 19:22:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1645903380000|2022-02-26 19:23:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1645903390000|2022-02-26 19:23:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1645903400000|2022-02-26 19:23:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645903410000|2022-02-26 19:23:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|9
1645903420000|2022-02-26 19:23:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645903450000|2022-02-26 19:24:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|10
1645903480000|2022-02-26 19:24:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645903490000|2022-02-26 19:24:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645903500000|2022-02-26 19:25:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645903510000|2022-02-26 19:25:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645903530000|2022-02-26 19:25:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645903540000|2022-02-26 19:25:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1645903550000|2022-02-26 19:25:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1645903560000|2022-02-26 19:26:00|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|4
1645903580000|2022-02-26 19:26:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645903590000|2022-02-26 19:26:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645903600000|2022-02-26 19:26:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645903620000|2022-02-26 19:27:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645903630000|2022-02-26 19:27:10|19.48|19.28|19.51|19.31|19.51|19.31|19.47|19.27|8
1645903640000|2022-02-26 19:27:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1645903650000|2022-02-26 19:27:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1645903670000|2022-02-26 19:27:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645903680000|2022-02-26 19:28:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645903690000|2022-02-26 19:28:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645903710000|2022-02-26 19:28:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1645903740000|2022-02-26 19:29:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645903790000|2022-02-26 19:29:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645903800000|2022-02-26 19:30:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645903820000|2022-02-26 19:30:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645903860000|2022-02-26 19:31:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1645903870000|2022-02-26 19:31:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645903880000|2022-02-26 19:31:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645903910000|2022-02-26 19:31:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645903940000|2022-02-26 19:32:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645903950000|2022-02-26 19:32:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645903960000|2022-02-26 19:32:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645903970000|2022-02-26 19:32:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645903990000|2022-02-26 19:33:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645904040000|2022-02-26 19:34:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645904060000|2022-02-26 19:34:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645904090000|2022-02-26 19:34:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645904160000|2022-02-26 19:36:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645904210000|2022-02-26 19:36:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1645904220000|2022-02-26 19:37:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645904230000|2022-02-26 19:37:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1645904260000|2022-02-26 19:37:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645904270000|2022-02-26 19:37:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645904330000|2022-02-26 19:38:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645904340000|2022-02-26 19:39:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645904350000|2022-02-26 19:39:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645904360000|2022-02-26 19:39:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645904370000|2022-02-26 19:39:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645904380000|2022-02-26 19:39:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645904410000|2022-02-26 19:40:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645904470000|2022-02-26 19:41:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645904530000|2022-02-26 19:42:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645904590000|2022-02-26 19:43:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645904630000|2022-02-26 19:43:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645904660000|2022-02-26 19:44:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645904670000|2022-02-26 19:44:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645904680000|2022-02-26 19:44:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645904700000|2022-02-26 19:45:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645904710000|2022-02-26 19:45:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645904770000|2022-02-26 19:46:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645904790000|2022-02-26 19:46:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645904810000|2022-02-26 19:46:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645904820000|2022-02-26 19:47:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645904840000|2022-02-26 19:47:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645904850000|2022-02-26 19:47:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645904870000|2022-02-26 19:47:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645904890000|2022-02-26 19:48:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645904930000|2022-02-26 19:48:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645904950000|2022-02-26 19:49:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905000000|2022-02-26 19:50:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645905010000|2022-02-26 19:50:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645905020000|2022-02-26 19:50:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905040000|2022-02-26 19:50:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905060000|2022-02-26 19:51:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1645905080000|2022-02-26 19:51:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1645905090000|2022-02-26 19:51:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905130000|2022-02-26 19:52:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1645905150000|2022-02-26 19:52:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905180000|2022-02-26 19:53:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905210000|2022-02-26 19:53:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1645905220000|2022-02-26 19:53:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905230000|2022-02-26 19:53:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905250000|2022-02-26 19:54:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1645905260000|2022-02-26 19:54:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645905270000|2022-02-26 19:54:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905280000|2022-02-26 19:54:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645905290000|2022-02-26 19:54:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905320000|2022-02-26 19:55:20|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|3
1645905330000|2022-02-26 19:55:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905380000|2022-02-26 19:56:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905400000|2022-02-26 19:56:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1645905420000|2022-02-26 19:57:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1645905430000|2022-02-26 19:57:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645905440000|2022-02-26 19:57:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1645905450000|2022-02-26 19:57:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905460000|2022-02-26 19:57:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1645905470000|2022-02-26 19:57:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645905490000|2022-02-26 19:58:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645905500000|2022-02-26 19:58:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1645905540000|2022-02-26 19:59:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645905550000|2022-02-26 19:59:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1645905570000|2022-02-26 19:59:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645905580000|2022-02-26 19:59:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645905600000|2022-02-26 20:00:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645905620000|2022-02-26 20:00:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905650000|2022-02-26 20:00:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645905680000|2022-02-26 20:01:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905690000|2022-02-26 20:01:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905730000|2022-02-26 20:02:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645905750000|2022-02-26 20:02:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645905760000|2022-02-26 20:02:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1645905770000|2022-02-26 20:02:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905820000|2022-02-26 20:03:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905830000|2022-02-26 20:03:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645905870000|2022-02-26 20:04:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905890000|2022-02-26 20:04:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645905910000|2022-02-26 20:05:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1645905920000|2022-02-26 20:05:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1645905960000|2022-02-26 20:06:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645905970000|2022-02-26 20:06:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645905980000|2022-02-26 20:06:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645905990000|2022-02-26 20:06:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645906020000|2022-02-26 20:07:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645906080000|2022-02-26 20:08:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645906100000|2022-02-26 20:08:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645906130000|2022-02-26 20:08:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645906150000|2022-02-26 20:09:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645906180000|2022-02-26 20:09:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906200000|2022-02-26 20:10:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1645906210000|2022-02-26 20:10:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906220000|2022-02-26 20:10:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645906230000|2022-02-26 20:10:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906270000|2022-02-26 20:11:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645906350000|2022-02-26 20:12:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906360000|2022-02-26 20:12:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1645906370000|2022-02-26 20:12:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645906390000|2022-02-26 20:13:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645906430000|2022-02-26 20:13:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645906450000|2022-02-26 20:14:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906460000|2022-02-26 20:14:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645906480000|2022-02-26 20:14:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645906570000|2022-02-26 20:16:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645906620000|2022-02-26 20:17:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645906630000|2022-02-26 20:17:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645906680000|2022-02-26 20:18:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1645906690000|2022-02-26 20:18:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645906700000|2022-02-26 20:18:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645906740000|2022-02-26 20:19:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645906830000|2022-02-26 20:20:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1645906840000|2022-02-26 20:20:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645906880000|2022-02-26 20:21:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645906930000|2022-02-26 20:22:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1645907010000|2022-02-26 20:23:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645907030000|2022-02-26 20:23:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645907040000|2022-02-26 20:24:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1645907050000|2022-02-26 20:24:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1645907080000|2022-02-26 20:24:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1645907120000|2022-02-26 20:25:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645907160000|2022-02-26 20:26:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645907200000|2022-02-26 20:26:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1645907220000|2022-02-26 20:27:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1645907230000|2022-02-26 20:27:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645907240000|2022-02-26 20:27:20|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|5
1645907260000|2022-02-26 20:27:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645907270000|2022-02-26 20:27:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645907290000|2022-02-26 20:28:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645907310000|2022-02-26 20:28:30|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|3
1645907320000|2022-02-26 20:28:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1645907330000|2022-02-26 20:28:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1645907340000|2022-02-26 20:29:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1645907350000|2022-02-26 20:29:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1645907410000|2022-02-26 20:30:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645907430000|2022-02-26 20:30:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1645907450000|2022-02-26 20:30:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1645907460000|2022-02-26 20:31:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645907510000|2022-02-26 20:31:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645907520000|2022-02-26 20:32:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1645907530000|2022-02-26 20:32:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1645907540000|2022-02-26 20:32:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645907550000|2022-02-26 20:32:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645907570000|2022-02-26 20:32:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645907600000|2022-02-26 20:33:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645907610000|2022-02-26 20:33:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645907640000|2022-02-26 20:34:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645907680000|2022-02-26 20:34:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645907690000|2022-02-26 20:34:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1645907720000|2022-02-26 20:35:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645907730000|2022-02-26 20:35:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645907750000|2022-02-26 20:35:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645907760000|2022-02-26 20:36:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645907790000|2022-02-26 20:36:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645907810000|2022-02-26 20:36:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645907850000|2022-02-26 20:37:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645907860000|2022-02-26 20:37:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645907900000|2022-02-26 20:38:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645907910000|2022-02-26 20:38:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645907920000|2022-02-26 20:38:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645907930000|2022-02-26 20:38:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645907980000|2022-02-26 20:39:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645907990000|2022-02-26 20:39:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908000000|2022-02-26 20:40:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645908090000|2022-02-26 20:41:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645908120000|2022-02-26 20:42:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1645908150000|2022-02-26 20:42:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908160000|2022-02-26 20:42:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645908210000|2022-02-26 20:43:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645908240000|2022-02-26 20:44:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645908300000|2022-02-26 20:45:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1645908310000|2022-02-26 20:45:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645908330000|2022-02-26 20:45:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908390000|2022-02-26 20:46:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645908400000|2022-02-26 20:46:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645908410000|2022-02-26 20:46:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1645908440000|2022-02-26 20:47:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645908450000|2022-02-26 20:47:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1645908460000|2022-02-26 20:47:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645908490000|2022-02-26 20:48:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908500000|2022-02-26 20:48:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645908510000|2022-02-26 20:48:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1645908520000|2022-02-26 20:48:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645908530000|2022-02-26 20:48:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645908580000|2022-02-26 20:49:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1645908610000|2022-02-26 20:50:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645908620000|2022-02-26 20:50:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645908640000|2022-02-26 20:50:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1645908650000|2022-02-26 20:50:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645908660000|2022-02-26 20:51:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645908710000|2022-02-26 20:51:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645908740000|2022-02-26 20:52:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908750000|2022-02-26 20:52:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1645908760000|2022-02-26 20:52:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645908780000|2022-02-26 20:53:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645908790000|2022-02-26 20:53:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1645908810000|2022-02-26 20:53:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645908840000|2022-02-26 20:54:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1645908850000|2022-02-26 20:54:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1645908860000|2022-02-26 20:54:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645908870000|2022-02-26 20:54:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1645908900000|2022-02-26 20:55:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645908910000|2022-02-26 20:55:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645908920000|2022-02-26 20:55:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1645908930000|2022-02-26 20:55:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1645908940000|2022-02-26 20:55:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645908950000|2022-02-26 20:55:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1645908960000|2022-02-26 20:56:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645909020000|2022-02-26 20:57:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1645909030000|2022-02-26 20:57:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1645909120000|2022-02-26 20:58:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1645909130000|2022-02-26 20:58:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1645909150000|2022-02-26 20:59:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645909160000|2022-02-26 20:59:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1645909170000|2022-02-26 20:59:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645909210000|2022-02-26 21:00:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645909220000|2022-02-26 21:00:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645909230000|2022-02-26 21:00:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1645909240000|2022-02-26 21:00:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1645909250000|2022-02-26 21:00:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1645909260000|2022-02-26 21:01:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1645909370000|2022-02-26 21:02:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645909450000|2022-02-26 21:04:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645909460000|2022-02-26 21:04:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645909490000|2022-02-26 21:04:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645909510000|2022-02-26 21:05:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645909530000|2022-02-26 21:05:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645909630000|2022-02-26 21:07:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1645909670000|2022-02-26 21:07:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645909730000|2022-02-26 21:08:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645909750000|2022-02-26 21:09:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1645909780000|2022-02-26 21:09:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1645909820000|2022-02-26 21:10:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645909830000|2022-02-26 21:10:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645909850000|2022-02-26 21:10:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645909860000|2022-02-26 21:11:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645909900000|2022-02-26 21:11:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1645909910000|2022-02-26 21:11:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645909920000|2022-02-26 21:12:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645909980000|2022-02-26 21:13:00|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|4
1645909990000|2022-02-26 21:13:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1645910060000|2022-02-26 21:14:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1645910070000|2022-02-26 21:14:30|19.63|19.43|19.66|19.46|19.66|19.46|19.63|19.43|8
1645910080000|2022-02-26 21:14:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645910090000|2022-02-26 21:14:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645910110000|2022-02-26 21:15:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645910140000|2022-02-26 21:15:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645910180000|2022-02-26 21:16:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1645910210000|2022-02-26 21:16:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1645910260000|2022-02-26 21:17:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1645910280000|2022-02-26 21:18:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1645910310000|2022-02-26 21:18:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645910340000|2022-02-26 21:19:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645910360000|2022-02-26 21:19:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645910380000|2022-02-26 21:19:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1645910400000|2022-02-26 21:20:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1645910420000|2022-02-26 21:20:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1645910430000|2022-02-26 21:20:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645910440000|2022-02-26 21:20:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1645910450000|2022-02-26 21:20:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645910460000|2022-02-26 21:21:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645910470000|2022-02-26 21:21:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1645910480000|2022-02-26 21:21:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645910490000|2022-02-26 21:21:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1645910500000|2022-02-26 21:21:40|19.66|19.46|19.69|19.49|19.69|19.49|19.66|19.46|6
1645910510000|2022-02-26 21:21:50|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1645910520000|2022-02-26 21:22:00|19.68|19.48|19.69|19.49|19.7|19.5|19.68|19.48|4
1645910530000|2022-02-26 21:22:10|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|6
1645910540000|2022-02-26 21:22:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1645910550000|2022-02-26 21:22:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1645910560000|2022-02-26 21:22:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645910570000|2022-02-26 21:22:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1645910610000|2022-02-26 21:23:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1645910620000|2022-02-26 21:23:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1645910660000|2022-02-26 21:24:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645910670000|2022-02-26 21:24:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645910680000|2022-02-26 21:24:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1645910690000|2022-02-26 21:24:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1645910700000|2022-02-26 21:25:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1645910720000|2022-02-26 21:25:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1645910730000|2022-02-26 21:25:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1645910740000|2022-02-26 21:25:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1645910750000|2022-02-26 21:25:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645910760000|2022-02-26 21:26:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645910770000|2022-02-26 21:26:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645910780000|2022-02-26 21:26:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645910800000|2022-02-26 21:26:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645910810000|2022-02-26 21:26:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645910820000|2022-02-26 21:27:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1645910830000|2022-02-26 21:27:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1645910890000|2022-02-26 21:28:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645910930000|2022-02-26 21:28:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1645910970000|2022-02-26 21:29:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645911000000|2022-02-26 21:30:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1645911010000|2022-02-26 21:30:10|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|7
1645911020000|2022-02-26 21:30:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1645911040000|2022-02-26 21:30:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1645911050000|2022-02-26 21:30:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1645911060000|2022-02-26 21:31:00|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|4
1645911070000|2022-02-26 21:31:10|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1645911080000|2022-02-26 21:31:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1645911090000|2022-02-26 21:31:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1645911100000|2022-02-26 21:31:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1645911110000|2022-02-26 21:31:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|8
1645911120000|2022-02-26 21:32:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1645911130000|2022-02-26 21:32:10|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|3
1645911160000|2022-02-26 21:32:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645911170000|2022-02-26 21:32:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645911180000|2022-02-26 21:33:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1645911190000|2022-02-26 21:33:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645911200000|2022-02-26 21:33:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1645911220000|2022-02-26 21:33:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1645911230000|2022-02-26 21:33:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1645911240000|2022-02-26 21:34:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645911270000|2022-02-26 21:34:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645911320000|2022-02-26 21:35:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1645911330000|2022-02-26 21:35:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1645911340000|2022-02-26 21:35:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1645911360000|2022-02-26 21:36:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1645911370000|2022-02-26 21:36:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1645911380000|2022-02-26 21:36:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|12
1645911390000|2022-02-26 21:36:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645911400000|2022-02-26 21:36:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1645911410000|2022-02-26 21:36:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|11
1645911420000|2022-02-26 21:37:00|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|3
1645911440000|2022-02-26 21:37:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645911450000|2022-02-26 21:37:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645911500000|2022-02-26 21:38:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1645911520000|2022-02-26 21:38:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645911560000|2022-02-26 21:39:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1645911570000|2022-02-26 21:39:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1645911630000|2022-02-26 21:40:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1645911650000|2022-02-26 21:40:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1645911670000|2022-02-26 21:41:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645911680000|2022-02-26 21:41:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1645911690000|2022-02-26 21:41:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1645911730000|2022-02-26 21:42:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1645911760000|2022-02-26 21:42:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1645911770000|2022-02-26 21:42:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|10
1645911780000|2022-02-26 21:43:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645911790000|2022-02-26 21:43:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1645911800000|2022-02-26 21:43:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1645911810000|2022-02-26 21:43:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1645911840000|2022-02-26 21:44:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1645911870000|2022-02-26 21:44:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1645911880000|2022-02-26 21:44:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1645911890000|2022-02-26 21:44:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1645911900000|2022-02-26 21:45:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1645911960000|2022-02-26 21:46:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|10
1645911970000|2022-02-26 21:46:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1645911990000|2022-02-26 21:46:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645912020000|2022-02-26 21:47:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1645912030000|2022-02-26 21:47:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645912040000|2022-02-26 21:47:20|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|4
1645912050000|2022-02-26 21:47:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1645912060000|2022-02-26 21:47:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645912070000|2022-02-26 21:47:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645912080000|2022-02-26 21:48:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645912110000|2022-02-26 21:48:30|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|3
1645912140000|2022-02-26 21:49:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645912160000|2022-02-26 21:49:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645912180000|2022-02-26 21:49:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645912190000|2022-02-26 21:49:50|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|3
1645912200000|2022-02-26 21:50:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645912230000|2022-02-26 21:50:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645912240000|2022-02-26 21:50:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1645912250000|2022-02-26 21:50:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645912260000|2022-02-26 21:51:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645912270000|2022-02-26 21:51:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645912320000|2022-02-26 21:52:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645912350000|2022-02-26 21:52:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645912370000|2022-02-26 21:52:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645912380000|2022-02-26 21:53:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645912390000|2022-02-26 21:53:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645912400000|2022-02-26 21:53:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645912420000|2022-02-26 21:53:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645912450000|2022-02-26 21:54:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645912460000|2022-02-26 21:54:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645912470000|2022-02-26 21:54:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645912490000|2022-02-26 21:54:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645912510000|2022-02-26 21:55:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1645912520000|2022-02-26 21:55:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645912540000|2022-02-26 21:55:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1645912550000|2022-02-26 21:55:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1645912560000|2022-02-26 21:56:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645912570000|2022-02-26 21:56:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645912580000|2022-02-26 21:56:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645912590000|2022-02-26 21:56:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1645912600000|2022-02-26 21:56:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645912610000|2022-02-26 21:56:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645912670000|2022-02-26 21:57:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1645912680000|2022-02-26 21:58:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645912700000|2022-02-26 21:58:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645912720000|2022-02-26 21:58:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645912790000|2022-02-26 21:59:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645912800000|2022-02-26 22:00:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1645912820000|2022-02-26 22:00:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1645912830000|2022-02-26 22:00:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1645912840000|2022-02-26 22:00:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1645912850000|2022-02-26 22:00:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1645912880000|2022-02-26 22:01:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1645912900000|2022-02-26 22:01:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645912910000|2022-02-26 22:01:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1645912920000|2022-02-26 22:02:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1645912930000|2022-02-26 22:02:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645912960000|2022-02-26 22:02:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645912970000|2022-02-26 22:02:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645912980000|2022-02-26 22:03:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645912990000|2022-02-26 22:03:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1645913010000|2022-02-26 22:03:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645913040000|2022-02-26 22:04:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1645913120000|2022-02-26 22:05:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1645913170000|2022-02-26 22:06:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1645913180000|2022-02-26 22:06:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1645913210000|2022-02-26 22:06:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645913220000|2022-02-26 22:07:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645913230000|2022-02-26 22:07:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645913240000|2022-02-26 22:07:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645913250000|2022-02-26 22:07:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645913260000|2022-02-26 22:07:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645913290000|2022-02-26 22:08:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1645913320000|2022-02-26 22:08:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|9
1645913340000|2022-02-26 22:09:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645913350000|2022-02-26 22:09:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1645913360000|2022-02-26 22:09:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1645913370000|2022-02-26 22:09:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1645913380000|2022-02-26 22:09:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1645913390000|2022-02-26 22:09:50|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|7
1645913400000|2022-02-26 22:10:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1645913410000|2022-02-26 22:10:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645913460000|2022-02-26 22:11:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645913470000|2022-02-26 22:11:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1645913490000|2022-02-26 22:11:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1645913500000|2022-02-26 22:11:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1645913510000|2022-02-26 22:11:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645913530000|2022-02-26 22:12:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1645913540000|2022-02-26 22:12:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645913550000|2022-02-26 22:12:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1645913610000|2022-02-26 22:13:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1645913640000|2022-02-26 22:14:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1645913740000|2022-02-26 22:15:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645913750000|2022-02-26 22:15:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1645913790000|2022-02-26 22:16:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1645913830000|2022-02-26 22:17:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1645913840000|2022-02-26 22:17:20|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|3
1645913850000|2022-02-26 22:17:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1645913860000|2022-02-26 22:17:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1645913870000|2022-02-26 22:17:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1645913880000|2022-02-26 22:18:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1645913900000|2022-02-26 22:18:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645913920000|2022-02-26 22:18:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645913930000|2022-02-26 22:18:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1645913940000|2022-02-26 22:19:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645913960000|2022-02-26 22:19:20|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1645913970000|2022-02-26 22:19:30|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|7
1645913980000|2022-02-26 22:19:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1645913990000|2022-02-26 22:19:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645914030000|2022-02-26 22:20:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645914040000|2022-02-26 22:20:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645914080000|2022-02-26 22:21:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645914100000|2022-02-26 22:21:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645914120000|2022-02-26 22:22:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645914140000|2022-02-26 22:22:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645914150000|2022-02-26 22:22:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645914160000|2022-02-26 22:22:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645914180000|2022-02-26 22:23:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1645914190000|2022-02-26 22:23:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1645914200000|2022-02-26 22:23:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1645914240000|2022-02-26 22:24:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645914320000|2022-02-26 22:25:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1645914330000|2022-02-26 22:25:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1645914340000|2022-02-26 22:25:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645914350000|2022-02-26 22:25:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645914360000|2022-02-26 22:26:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645914370000|2022-02-26 22:26:10|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|4
1645914380000|2022-02-26 22:26:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645914390000|2022-02-26 22:26:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1645914410000|2022-02-26 22:26:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645914460000|2022-02-26 22:27:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645914540000|2022-02-26 22:29:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1645914550000|2022-02-26 22:29:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645914560000|2022-02-26 22:29:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1645914570000|2022-02-26 22:29:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645914580000|2022-02-26 22:29:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645914610000|2022-02-26 22:30:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1645914700000|2022-02-26 22:31:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645914720000|2022-02-26 22:32:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645914800000|2022-02-26 22:33:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645914830000|2022-02-26 22:33:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645914850000|2022-02-26 22:34:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645915010000|2022-02-26 22:36:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645915260000|2022-02-26 22:41:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645915290000|2022-02-26 22:41:30|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|3
1645915300000|2022-02-26 22:41:40|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|5
1645915310000|2022-02-26 22:41:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645915350000|2022-02-26 22:42:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645915360000|2022-02-26 22:42:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645915370000|2022-02-26 22:42:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645915380000|2022-02-26 22:43:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645915390000|2022-02-26 22:43:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645915420000|2022-02-26 22:43:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915440000|2022-02-26 22:44:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645915470000|2022-02-26 22:44:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645915490000|2022-02-26 22:44:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1645915500000|2022-02-26 22:45:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645915510000|2022-02-26 22:45:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645915560000|2022-02-26 22:46:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915580000|2022-02-26 22:46:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645915640000|2022-02-26 22:47:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915710000|2022-02-26 22:48:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1645915730000|2022-02-26 22:48:50|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|4
1645915780000|2022-02-26 22:49:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645915790000|2022-02-26 22:49:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645915800000|2022-02-26 22:50:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915840000|2022-02-26 22:50:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645915860000|2022-02-26 22:51:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915900000|2022-02-26 22:51:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645915910000|2022-02-26 22:51:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645915930000|2022-02-26 22:52:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645915940000|2022-02-26 22:52:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645916030000|2022-02-26 22:53:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645916050000|2022-02-26 22:54:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645916060000|2022-02-26 22:54:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645916080000|2022-02-26 22:54:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645916220000|2022-02-26 22:57:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1645916240000|2022-02-26 22:57:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1645916250000|2022-02-26 22:57:30|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1645916260000|2022-02-26 22:57:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1645916270000|2022-02-26 22:57:50|19.39|19.19|19.37|19.17|19.39|19.19|19.36|19.16|7
1645916280000|2022-02-26 22:58:00|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|10
1645916290000|2022-02-26 22:58:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645916300000|2022-02-26 22:58:20|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|6
1645916330000|2022-02-26 22:58:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645916340000|2022-02-26 22:59:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1645916370000|2022-02-26 22:59:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645916390000|2022-02-26 22:59:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645916400000|2022-02-26 23:00:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645916430000|2022-02-26 23:00:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645916450000|2022-02-26 23:00:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1645916460000|2022-02-26 23:01:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645916490000|2022-02-26 23:01:30|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|6
1645916500000|2022-02-26 23:01:40|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|4
1645916560000|2022-02-26 23:02:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645916590000|2022-02-26 23:03:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645916600000|2022-02-26 23:03:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645916610000|2022-02-26 23:03:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645916620000|2022-02-26 23:03:40|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|6
1645916640000|2022-02-26 23:04:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1645916650000|2022-02-26 23:04:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645916660000|2022-02-26 23:04:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1645916670000|2022-02-26 23:04:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645916680000|2022-02-26 23:04:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1645916690000|2022-02-26 23:04:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645916700000|2022-02-26 23:05:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645916710000|2022-02-26 23:05:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|11
1645916720000|2022-02-26 23:05:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|13
1645916730000|2022-02-26 23:05:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1645916740000|2022-02-26 23:05:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|14
1645916750000|2022-02-26 23:05:50|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|9
1645916760000|2022-02-26 23:06:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|10
1645916770000|2022-02-26 23:06:10|19.23|19.03|19.22|19.02|19.24|19.04|19.22|19.02|4
1645916780000|2022-02-26 23:06:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1645916800000|2022-02-26 23:06:40|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|8
1645916810000|2022-02-26 23:06:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645916820000|2022-02-26 23:07:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645916830000|2022-02-26 23:07:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645916860000|2022-02-26 23:07:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645916870000|2022-02-26 23:07:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645916880000|2022-02-26 23:08:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1645916890000|2022-02-26 23:08:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1645916900000|2022-02-26 23:08:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645916910000|2022-02-26 23:08:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645916920000|2022-02-26 23:08:40|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|8
1645916930000|2022-02-26 23:08:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645916940000|2022-02-26 23:09:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1645916990000|2022-02-26 23:09:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645917000000|2022-02-26 23:10:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645917010000|2022-02-26 23:10:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1645917020000|2022-02-26 23:10:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1645917030000|2022-02-26 23:10:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1645917050000|2022-02-26 23:10:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645917110000|2022-02-26 23:11:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645917120000|2022-02-26 23:12:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645917130000|2022-02-26 23:12:10|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|8
1645917140000|2022-02-26 23:12:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645917150000|2022-02-26 23:12:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645917160000|2022-02-26 23:12:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645917180000|2022-02-26 23:13:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645917220000|2022-02-26 23:13:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645917240000|2022-02-26 23:14:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645917250000|2022-02-26 23:14:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645917260000|2022-02-26 23:14:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645917280000|2022-02-26 23:14:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645917290000|2022-02-26 23:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645917310000|2022-02-26 23:15:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645917330000|2022-02-26 23:15:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645917360000|2022-02-26 23:16:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645917370000|2022-02-26 23:16:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645917380000|2022-02-26 23:16:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645917390000|2022-02-26 23:16:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645917420000|2022-02-26 23:17:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645917490000|2022-02-26 23:18:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645917500000|2022-02-26 23:18:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645917510000|2022-02-26 23:18:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645917540000|2022-02-26 23:19:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645917550000|2022-02-26 23:19:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645917560000|2022-02-26 23:19:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645917580000|2022-02-26 23:19:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1645917590000|2022-02-26 23:19:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645917620000|2022-02-26 23:20:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645917650000|2022-02-26 23:20:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645917660000|2022-02-26 23:21:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645917670000|2022-02-26 23:21:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645917680000|2022-02-26 23:21:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645917690000|2022-02-26 23:21:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645917710000|2022-02-26 23:21:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645917730000|2022-02-26 23:22:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645917760000|2022-02-26 23:22:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645917850000|2022-02-26 23:24:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645917870000|2022-02-26 23:24:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645917900000|2022-02-26 23:25:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645917910000|2022-02-26 23:25:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645917930000|2022-02-26 23:25:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645917940000|2022-02-26 23:25:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645917950000|2022-02-26 23:25:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645917960000|2022-02-26 23:26:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1645917970000|2022-02-26 23:26:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645917980000|2022-02-26 23:26:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645918010000|2022-02-26 23:26:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645918020000|2022-02-26 23:27:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645918040000|2022-02-26 23:27:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645918050000|2022-02-26 23:27:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645918060000|2022-02-26 23:27:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645918070000|2022-02-26 23:27:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645918090000|2022-02-26 23:28:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1645918100000|2022-02-26 23:28:20|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|4
1645918110000|2022-02-26 23:28:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1645918120000|2022-02-26 23:28:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645918130000|2022-02-26 23:28:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645918140000|2022-02-26 23:29:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645918150000|2022-02-26 23:29:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645918180000|2022-02-26 23:29:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645918190000|2022-02-26 23:29:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645918200000|2022-02-26 23:30:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645918210000|2022-02-26 23:30:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645918220000|2022-02-26 23:30:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645918230000|2022-02-26 23:30:30|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|5
1645918240000|2022-02-26 23:30:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1645918250000|2022-02-26 23:30:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645918260000|2022-02-26 23:31:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645918280000|2022-02-26 23:31:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|4
1645918290000|2022-02-26 23:31:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1645918340000|2022-02-26 23:32:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645918380000|2022-02-26 23:33:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645918390000|2022-02-26 23:33:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645918450000|2022-02-26 23:34:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645918460000|2022-02-26 23:34:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645918470000|2022-02-26 23:34:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645918480000|2022-02-26 23:34:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645918490000|2022-02-26 23:34:50|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|3
1645918520000|2022-02-26 23:35:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645918530000|2022-02-26 23:35:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1645918540000|2022-02-26 23:35:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645918550000|2022-02-26 23:35:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645918560000|2022-02-26 23:36:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645918570000|2022-02-26 23:36:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645918580000|2022-02-26 23:36:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645918600000|2022-02-26 23:36:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645918630000|2022-02-26 23:37:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645918690000|2022-02-26 23:38:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645918740000|2022-02-26 23:39:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645918770000|2022-02-26 23:39:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645918790000|2022-02-26 23:39:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645918800000|2022-02-26 23:40:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645918820000|2022-02-26 23:40:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645918830000|2022-02-26 23:40:30|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1645918840000|2022-02-26 23:40:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645918850000|2022-02-26 23:40:50|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1645918860000|2022-02-26 23:41:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645918870000|2022-02-26 23:41:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1645918890000|2022-02-26 23:41:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645918900000|2022-02-26 23:41:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645918920000|2022-02-26 23:42:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645918950000|2022-02-26 23:42:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1645918970000|2022-02-26 23:42:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645918990000|2022-02-26 23:43:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645919010000|2022-02-26 23:43:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645919030000|2022-02-26 23:43:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645919040000|2022-02-26 23:44:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1645919050000|2022-02-26 23:44:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645919100000|2022-02-26 23:45:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645919130000|2022-02-26 23:45:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645919140000|2022-02-26 23:45:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1645919150000|2022-02-26 23:45:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645919160000|2022-02-26 23:46:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645919180000|2022-02-26 23:46:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1645919190000|2022-02-26 23:46:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1645919230000|2022-02-26 23:47:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645919270000|2022-02-26 23:47:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645919280000|2022-02-26 23:48:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645919290000|2022-02-26 23:48:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1645919300000|2022-02-26 23:48:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645919320000|2022-02-26 23:48:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645919330000|2022-02-26 23:48:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645919340000|2022-02-26 23:49:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645919380000|2022-02-26 23:49:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645919400000|2022-02-26 23:50:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1645919410000|2022-02-26 23:50:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645919420000|2022-02-26 23:50:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645919430000|2022-02-26 23:50:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645919440000|2022-02-26 23:50:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645919450000|2022-02-26 23:50:50|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|4
1645919460000|2022-02-26 23:51:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645919480000|2022-02-26 23:51:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645919490000|2022-02-26 23:51:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645919500000|2022-02-26 23:51:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645919510000|2022-02-26 23:51:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645919550000|2022-02-26 23:52:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645919600000|2022-02-26 23:53:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645919640000|2022-02-26 23:54:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645919720000|2022-02-26 23:55:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645919750000|2022-02-26 23:55:50|19.36|19.16|19.4|19.2|19.4|19.2|19.36|19.16|5
1645919760000|2022-02-26 23:56:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1645919770000|2022-02-26 23:56:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1645919780000|2022-02-26 23:56:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645919790000|2022-02-26 23:56:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1645919800000|2022-02-26 23:56:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645919830000|2022-02-26 23:57:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645919860000|2022-02-26 23:57:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1645919870000|2022-02-26 23:57:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645919890000|2022-02-26 23:58:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645919940000|2022-02-26 23:59:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645919950000|2022-02-26 23:59:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645919970000|2022-02-26 23:59:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645919980000|2022-02-26 23:59:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645920000000|2022-02-27 00:00:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645920010000|2022-02-27 00:00:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645920050000|2022-02-27 00:00:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645920060000|2022-02-27 00:01:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645920080000|2022-02-27 00:01:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645920090000|2022-02-27 00:01:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1645920100000|2022-02-27 00:01:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645920130000|2022-02-27 00:02:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645920140000|2022-02-27 00:02:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645920150000|2022-02-27 00:02:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645920160000|2022-02-27 00:02:40|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|5
1645920170000|2022-02-27 00:02:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645920180000|2022-02-27 00:03:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920200000|2022-02-27 00:03:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645920250000|2022-02-27 00:04:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645920260000|2022-02-27 00:04:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1645920270000|2022-02-27 00:04:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645920280000|2022-02-27 00:04:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645920290000|2022-02-27 00:04:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645920300000|2022-02-27 00:05:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645920310000|2022-02-27 00:05:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645920320000|2022-02-27 00:05:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1645920350000|2022-02-27 00:05:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1645920380000|2022-02-27 00:06:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1645920390000|2022-02-27 00:06:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645920400000|2022-02-27 00:06:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645920410000|2022-02-27 00:06:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645920430000|2022-02-27 00:07:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1645920440000|2022-02-27 00:07:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645920450000|2022-02-27 00:07:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645920460000|2022-02-27 00:07:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1645920470000|2022-02-27 00:07:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645920500000|2022-02-27 00:08:20|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|4
1645920520000|2022-02-27 00:08:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645920540000|2022-02-27 00:09:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920550000|2022-02-27 00:09:10|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|4
1645920560000|2022-02-27 00:09:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1645920570000|2022-02-27 00:09:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645920610000|2022-02-27 00:10:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920650000|2022-02-27 00:10:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645920660000|2022-02-27 00:11:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645920670000|2022-02-27 00:11:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920680000|2022-02-27 00:11:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645920750000|2022-02-27 00:12:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645920790000|2022-02-27 00:13:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920810000|2022-02-27 00:13:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1645920850000|2022-02-27 00:14:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645920860000|2022-02-27 00:14:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645920890000|2022-02-27 00:14:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1645920900000|2022-02-27 00:15:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1645920920000|2022-02-27 00:15:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645920930000|2022-02-27 00:15:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645920970000|2022-02-27 00:16:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645921020000|2022-02-27 00:17:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645921030000|2022-02-27 00:17:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645921050000|2022-02-27 00:17:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645921060000|2022-02-27 00:17:40|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|6
1645921070000|2022-02-27 00:17:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1645921080000|2022-02-27 00:18:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1645921090000|2022-02-27 00:18:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645921110000|2022-02-27 00:18:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645921140000|2022-02-27 00:19:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|6
1645921160000|2022-02-27 00:19:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645921170000|2022-02-27 00:19:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645921180000|2022-02-27 00:19:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645921220000|2022-02-27 00:20:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645921280000|2022-02-27 00:21:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645921320000|2022-02-27 00:22:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1645921330000|2022-02-27 00:22:10|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|13
1645921350000|2022-02-27 00:22:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645921380000|2022-02-27 00:23:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645921420000|2022-02-27 00:23:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645921430000|2022-02-27 00:23:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1645921440000|2022-02-27 00:24:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1645921450000|2022-02-27 00:24:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645921460000|2022-02-27 00:24:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645921520000|2022-02-27 00:25:20|19.26|19.06|19.24|19.04|19.27|19.07|19.24|19.04|5
1645921530000|2022-02-27 00:25:30|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|5
1645921550000|2022-02-27 00:25:50|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|5
1645921560000|2022-02-27 00:26:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|3
1645921590000|2022-02-27 00:26:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645921610000|2022-02-27 00:26:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645921650000|2022-02-27 00:27:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645921660000|2022-02-27 00:27:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645921680000|2022-02-27 00:28:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645921690000|2022-02-27 00:28:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645921700000|2022-02-27 00:28:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645921720000|2022-02-27 00:28:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645921730000|2022-02-27 00:28:50|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1645921740000|2022-02-27 00:29:00|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|6
1645921750000|2022-02-27 00:29:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1645921760000|2022-02-27 00:29:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645921770000|2022-02-27 00:29:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645921780000|2022-02-27 00:29:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1645921790000|2022-02-27 00:29:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645921800000|2022-02-27 00:30:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1645921810000|2022-02-27 00:30:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645921820000|2022-02-27 00:30:20|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|9
1645921830000|2022-02-27 00:30:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645921840000|2022-02-27 00:30:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645921850000|2022-02-27 00:30:50|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1645921860000|2022-02-27 00:31:00|19.04|18.84|19.02|18.82|19.04|18.84|19.02|18.82|5
1645921870000|2022-02-27 00:31:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645921880000|2022-02-27 00:31:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645921890000|2022-02-27 00:31:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645921900000|2022-02-27 00:31:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645921910000|2022-02-27 00:31:50|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|8
1645921920000|2022-02-27 00:32:00|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|11
1645921930000|2022-02-27 00:32:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1645921940000|2022-02-27 00:32:20|19.05|18.85|19.06|18.86|19.07|18.87|19.04|18.84|6
1645921950000|2022-02-27 00:32:30|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|6
1645921960000|2022-02-27 00:32:40|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|6
1645921970000|2022-02-27 00:32:50|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|7
1645921980000|2022-02-27 00:33:00|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|7
1645921990000|2022-02-27 00:33:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1645922000000|2022-02-27 00:33:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645922010000|2022-02-27 00:33:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645922020000|2022-02-27 00:33:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645922030000|2022-02-27 00:33:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645922040000|2022-02-27 00:34:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645922050000|2022-02-27 00:34:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1645922070000|2022-02-27 00:34:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645922090000|2022-02-27 00:34:50|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1645922100000|2022-02-27 00:35:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645922110000|2022-02-27 00:35:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645922120000|2022-02-27 00:35:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645922130000|2022-02-27 00:35:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645922140000|2022-02-27 00:35:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645922180000|2022-02-27 00:36:20|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|5
1645922190000|2022-02-27 00:36:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1645922220000|2022-02-27 00:37:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645922240000|2022-02-27 00:37:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645922250000|2022-02-27 00:37:30|19.05|18.85|19|18.8|19.06|18.86|19|18.8|10
1645922260000|2022-02-27 00:37:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645922270000|2022-02-27 00:37:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645922280000|2022-02-27 00:38:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645922290000|2022-02-27 00:38:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645922300000|2022-02-27 00:38:20|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|6
1645922310000|2022-02-27 00:38:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645922320000|2022-02-27 00:38:40|18.96|18.76|18.93|18.73|18.96|18.76|18.93|18.73|8
1645922330000|2022-02-27 00:38:50|18.92|18.72|18.91|18.71|18.93|18.73|18.9|18.7|8
1645922340000|2022-02-27 00:39:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1645922350000|2022-02-27 00:39:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1645922360000|2022-02-27 00:39:20|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|7
1645922370000|2022-02-27 00:39:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645922380000|2022-02-27 00:39:40|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|3
1645922400000|2022-02-27 00:40:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1645922410000|2022-02-27 00:40:10|18.94|18.74|18.96|18.76|18.96|18.76|18.93|18.73|7
1645922420000|2022-02-27 00:40:20|18.97|18.77|18.94|18.74|18.97|18.77|18.94|18.74|8
1645922430000|2022-02-27 00:40:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|7
1645922450000|2022-02-27 00:40:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645922460000|2022-02-27 00:41:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1645922470000|2022-02-27 00:41:10|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|5
1645922480000|2022-02-27 00:41:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1645922500000|2022-02-27 00:41:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645922510000|2022-02-27 00:41:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645922520000|2022-02-27 00:42:00|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1645922540000|2022-02-27 00:42:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645922580000|2022-02-27 00:43:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645922590000|2022-02-27 00:43:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645922600000|2022-02-27 00:43:20|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|4
1645922610000|2022-02-27 00:43:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645922620000|2022-02-27 00:43:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645922630000|2022-02-27 00:43:50|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|3
1645922640000|2022-02-27 00:44:00|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|7
1645922650000|2022-02-27 00:44:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645922660000|2022-02-27 00:44:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645922690000|2022-02-27 00:44:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645922700000|2022-02-27 00:45:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|12
1645922710000|2022-02-27 00:45:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645922720000|2022-02-27 00:45:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645922730000|2022-02-27 00:45:30|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|6
1645922740000|2022-02-27 00:45:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645922760000|2022-02-27 00:46:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645922770000|2022-02-27 00:46:10|18.96|18.76|18.94|18.74|18.97|18.77|18.94|18.74|7
1645922780000|2022-02-27 00:46:20|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|4
1645922790000|2022-02-27 00:46:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645922800000|2022-02-27 00:46:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645922810000|2022-02-27 00:46:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645922820000|2022-02-27 00:47:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645922830000|2022-02-27 00:47:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645922840000|2022-02-27 00:47:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645922850000|2022-02-27 00:47:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645922860000|2022-02-27 00:47:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|11
1645922870000|2022-02-27 00:47:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645922880000|2022-02-27 00:48:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645922890000|2022-02-27 00:48:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|9
1645922900000|2022-02-27 00:48:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645922910000|2022-02-27 00:48:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645922920000|2022-02-27 00:48:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645922930000|2022-02-27 00:48:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645922940000|2022-02-27 00:49:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645922950000|2022-02-27 00:49:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645922960000|2022-02-27 00:49:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645922970000|2022-02-27 00:49:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645922980000|2022-02-27 00:49:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645922990000|2022-02-27 00:49:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645923000000|2022-02-27 00:50:00|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|4
1645923010000|2022-02-27 00:50:10|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|5
1645923020000|2022-02-27 00:50:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645923030000|2022-02-27 00:50:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1645923040000|2022-02-27 00:50:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645923050000|2022-02-27 00:50:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645923060000|2022-02-27 00:51:00|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|6
1645923080000|2022-02-27 00:51:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645923090000|2022-02-27 00:51:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645923100000|2022-02-27 00:51:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645923120000|2022-02-27 00:52:00|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|5
1645923130000|2022-02-27 00:52:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645923140000|2022-02-27 00:52:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645923210000|2022-02-27 00:53:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645923230000|2022-02-27 00:53:50|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645923260000|2022-02-27 00:54:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645923280000|2022-02-27 00:54:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645923290000|2022-02-27 00:54:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645923300000|2022-02-27 00:55:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645923310000|2022-02-27 00:55:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645923320000|2022-02-27 00:55:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645923340000|2022-02-27 00:55:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645923360000|2022-02-27 00:56:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645923380000|2022-02-27 00:56:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645923390000|2022-02-27 00:56:30|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|7
1645923400000|2022-02-27 00:56:40|19|18.8|18.98|18.78|19|18.8|18.98|18.78|5
1645923410000|2022-02-27 00:56:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645923420000|2022-02-27 00:57:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645923430000|2022-02-27 00:57:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645923440000|2022-02-27 00:57:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645923450000|2022-02-27 00:57:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1645923470000|2022-02-27 00:57:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645923480000|2022-02-27 00:58:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1645923500000|2022-02-27 00:58:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645923520000|2022-02-27 00:58:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645923530000|2022-02-27 00:58:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645923550000|2022-02-27 00:59:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645923560000|2022-02-27 00:59:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645923570000|2022-02-27 00:59:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645923580000|2022-02-27 00:59:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645923590000|2022-02-27 00:59:50|18.83|18.63|18.8|18.6|18.83|18.63|18.79|18.59|9
1645923600000|2022-02-27 01:00:00|18.81|18.61|18.8|18.6|18.81|18.61|18.79|18.59|8
1645923610000|2022-02-27 01:00:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645923620000|2022-02-27 01:00:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|8
1645923630000|2022-02-27 01:00:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645923650000|2022-02-27 01:00:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645923660000|2022-02-27 01:01:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645923670000|2022-02-27 01:01:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645923680000|2022-02-27 01:01:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645923690000|2022-02-27 01:01:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645923700000|2022-02-27 01:01:40|18.81|18.61|18.8|18.6|18.81|18.61|18.79|18.59|4
1645923710000|2022-02-27 01:01:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645923730000|2022-02-27 01:02:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645923750000|2022-02-27 01:02:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645923790000|2022-02-27 01:03:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645923800000|2022-02-27 01:03:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|9
1645923810000|2022-02-27 01:03:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1645923820000|2022-02-27 01:03:40|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|3
1645923830000|2022-02-27 01:03:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645923840000|2022-02-27 01:04:00|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|3
1645923850000|2022-02-27 01:04:10|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|3
1645923860000|2022-02-27 01:04:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645923870000|2022-02-27 01:04:30|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|10
1645923880000|2022-02-27 01:04:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645923890000|2022-02-27 01:04:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645923900000|2022-02-27 01:05:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645923910000|2022-02-27 01:05:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1645923920000|2022-02-27 01:05:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1645923930000|2022-02-27 01:05:30|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|5
1645923940000|2022-02-27 01:05:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645923960000|2022-02-27 01:06:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645923980000|2022-02-27 01:06:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645923990000|2022-02-27 01:06:30|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|4
1645924000000|2022-02-27 01:06:40|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|10
1645924010000|2022-02-27 01:06:50|18.68|18.48|18.71|18.51|18.71|18.51|18.68|18.48|4
1645924020000|2022-02-27 01:07:00|18.7|18.5|18.71|18.51|18.72|18.52|18.7|18.5|8
1645924030000|2022-02-27 01:07:10|18.7|18.5|18.68|18.48|18.71|18.51|18.68|18.48|5
1645924040000|2022-02-27 01:07:20|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|6
1645924050000|2022-02-27 01:07:30|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|9
1645924060000|2022-02-27 01:07:40|18.68|18.48|18.68|18.48|18.69|18.49|18.67|18.47|7
1645924070000|2022-02-27 01:07:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645924080000|2022-02-27 01:08:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|6
1645924090000|2022-02-27 01:08:10|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|8
1645924100000|2022-02-27 01:08:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645924110000|2022-02-27 01:08:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645924120000|2022-02-27 01:08:40|18.73|18.53|18.74|18.54|18.74|18.54|18.72|18.52|6
1645924130000|2022-02-27 01:08:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|9
1645924140000|2022-02-27 01:09:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1645924150000|2022-02-27 01:09:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645924180000|2022-02-27 01:09:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645924190000|2022-02-27 01:09:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645924210000|2022-02-27 01:10:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645924220000|2022-02-27 01:10:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645924230000|2022-02-27 01:10:30|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|6
1645924240000|2022-02-27 01:10:40|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|4
1645924250000|2022-02-27 01:10:50|18.66|18.46|18.68|18.48|18.68|18.48|18.66|18.46|7
1645924260000|2022-02-27 01:11:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1645924270000|2022-02-27 01:11:10|18.69|18.49|18.67|18.47|18.69|18.49|18.67|18.47|9
1645924290000|2022-02-27 01:11:30|18.68|18.48|18.68|18.48|18.68|18.48|18.66|18.46|7
1645924300000|2022-02-27 01:11:40|18.67|18.47|18.68|18.48|18.68|18.48|18.66|18.46|6
1645924320000|2022-02-27 01:12:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645924330000|2022-02-27 01:12:10|18.68|18.48|18.7|18.5|18.7|18.5|18.68|18.48|3
1645924340000|2022-02-27 01:12:20|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|5
1645924350000|2022-02-27 01:12:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645924360000|2022-02-27 01:12:40|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645924370000|2022-02-27 01:12:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645924380000|2022-02-27 01:13:00|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|5
1645924390000|2022-02-27 01:13:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645924400000|2022-02-27 01:13:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645924410000|2022-02-27 01:13:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645924420000|2022-02-27 01:13:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645924430000|2022-02-27 01:13:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645924440000|2022-02-27 01:14:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1645924450000|2022-02-27 01:14:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645924460000|2022-02-27 01:14:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645924490000|2022-02-27 01:14:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645924500000|2022-02-27 01:15:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645924510000|2022-02-27 01:15:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645924520000|2022-02-27 01:15:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645924530000|2022-02-27 01:15:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645924540000|2022-02-27 01:15:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645924550000|2022-02-27 01:15:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|10
1645924560000|2022-02-27 01:16:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1645924570000|2022-02-27 01:16:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645924580000|2022-02-27 01:16:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1645924590000|2022-02-27 01:16:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645924600000|2022-02-27 01:16:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645924610000|2022-02-27 01:16:50|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|4
1645924620000|2022-02-27 01:17:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645924630000|2022-02-27 01:17:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645924640000|2022-02-27 01:17:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1645924650000|2022-02-27 01:17:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645924660000|2022-02-27 01:17:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645924670000|2022-02-27 01:17:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1645924690000|2022-02-27 01:18:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645924700000|2022-02-27 01:18:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|12
1645924710000|2022-02-27 01:18:30|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|7
1645924720000|2022-02-27 01:18:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|6
1645924730000|2022-02-27 01:18:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645924740000|2022-02-27 01:19:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645924790000|2022-02-27 01:19:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645924810000|2022-02-27 01:20:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645924830000|2022-02-27 01:20:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1645924850000|2022-02-27 01:20:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645924880000|2022-02-27 01:21:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645924900000|2022-02-27 01:21:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645924910000|2022-02-27 01:21:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645924940000|2022-02-27 01:22:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645924960000|2022-02-27 01:22:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645924980000|2022-02-27 01:23:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1645925000000|2022-02-27 01:23:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645925030000|2022-02-27 01:23:50|18.85|18.65|18.84|18.64|18.86|18.66|18.84|18.64|8
1645925040000|2022-02-27 01:24:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645925080000|2022-02-27 01:24:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1645925090000|2022-02-27 01:24:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645925100000|2022-02-27 01:25:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645925110000|2022-02-27 01:25:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645925120000|2022-02-27 01:25:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645925130000|2022-02-27 01:25:30|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|7
1645925190000|2022-02-27 01:26:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645925200000|2022-02-27 01:26:40|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|6
1645925230000|2022-02-27 01:27:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645925250000|2022-02-27 01:27:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|10
1645925260000|2022-02-27 01:27:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|7
1645925270000|2022-02-27 01:27:50|18.8|18.6|18.79|18.59|18.81|18.61|18.79|18.59|7
1645925280000|2022-02-27 01:28:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645925300000|2022-02-27 01:28:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645925310000|2022-02-27 01:28:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645925320000|2022-02-27 01:28:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645925330000|2022-02-27 01:28:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1645925340000|2022-02-27 01:29:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1645925360000|2022-02-27 01:29:20|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|6
1645925370000|2022-02-27 01:29:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645925380000|2022-02-27 01:29:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645925390000|2022-02-27 01:29:50|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|3
1645925400000|2022-02-27 01:30:00|18.73|18.53|18.71|18.51|18.73|18.53|18.7|18.5|8
1645925410000|2022-02-27 01:30:10|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|6
1645925420000|2022-02-27 01:30:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1645925430000|2022-02-27 01:30:30|18.73|18.53|18.76|18.56|18.76|18.56|18.73|18.53|10
1645925440000|2022-02-27 01:30:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645925450000|2022-02-27 01:30:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645925460000|2022-02-27 01:31:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645925470000|2022-02-27 01:31:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645925480000|2022-02-27 01:31:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645925490000|2022-02-27 01:31:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645925510000|2022-02-27 01:31:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645925520000|2022-02-27 01:32:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645925530000|2022-02-27 01:32:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645925540000|2022-02-27 01:32:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1645925550000|2022-02-27 01:32:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645925570000|2022-02-27 01:32:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645925580000|2022-02-27 01:33:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645925600000|2022-02-27 01:33:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645925630000|2022-02-27 01:33:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645925640000|2022-02-27 01:34:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645925650000|2022-02-27 01:34:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1645925660000|2022-02-27 01:34:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645925670000|2022-02-27 01:34:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645925680000|2022-02-27 01:34:40|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|3
1645925690000|2022-02-27 01:34:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645925710000|2022-02-27 01:35:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645925720000|2022-02-27 01:35:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645925730000|2022-02-27 01:35:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645925740000|2022-02-27 01:35:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645925750000|2022-02-27 01:35:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1645925770000|2022-02-27 01:36:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645925790000|2022-02-27 01:36:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645925840000|2022-02-27 01:37:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645925860000|2022-02-27 01:37:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645925870000|2022-02-27 01:37:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1645925880000|2022-02-27 01:38:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645925890000|2022-02-27 01:38:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645925900000|2022-02-27 01:38:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645925920000|2022-02-27 01:38:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645925930000|2022-02-27 01:38:50|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|3
1645925940000|2022-02-27 01:39:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645925950000|2022-02-27 01:39:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1645925980000|2022-02-27 01:39:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645925990000|2022-02-27 01:39:50|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|3
1645926000000|2022-02-27 01:40:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645926010000|2022-02-27 01:40:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645926020000|2022-02-27 01:40:20|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|12
1645926080000|2022-02-27 01:41:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1645926090000|2022-02-27 01:41:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645926100000|2022-02-27 01:41:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645926120000|2022-02-27 01:42:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645926130000|2022-02-27 01:42:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645926140000|2022-02-27 01:42:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645926150000|2022-02-27 01:42:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645926170000|2022-02-27 01:42:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645926180000|2022-02-27 01:43:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645926240000|2022-02-27 01:44:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1645926260000|2022-02-27 01:44:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645926280000|2022-02-27 01:44:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645926310000|2022-02-27 01:45:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645926320000|2022-02-27 01:45:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645926330000|2022-02-27 01:45:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645926340000|2022-02-27 01:45:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1645926370000|2022-02-27 01:46:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645926390000|2022-02-27 01:46:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645926460000|2022-02-27 01:47:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645926470000|2022-02-27 01:47:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645926480000|2022-02-27 01:48:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645926490000|2022-02-27 01:48:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645926510000|2022-02-27 01:48:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645926530000|2022-02-27 01:48:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645926540000|2022-02-27 01:49:00|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|5
1645926550000|2022-02-27 01:49:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645926560000|2022-02-27 01:49:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645926590000|2022-02-27 01:49:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645926600000|2022-02-27 01:50:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645926610000|2022-02-27 01:50:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645926630000|2022-02-27 01:50:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645926650000|2022-02-27 01:50:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645926670000|2022-02-27 01:51:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645926680000|2022-02-27 01:51:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645926690000|2022-02-27 01:51:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645926700000|2022-02-27 01:51:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645926720000|2022-02-27 01:52:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1645926730000|2022-02-27 01:52:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645926740000|2022-02-27 01:52:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645926750000|2022-02-27 01:52:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645926770000|2022-02-27 01:52:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645926780000|2022-02-27 01:53:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1645926790000|2022-02-27 01:53:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645926820000|2022-02-27 01:53:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645926920000|2022-02-27 01:55:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645926930000|2022-02-27 01:55:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645926950000|2022-02-27 01:55:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645926970000|2022-02-27 01:56:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1645926980000|2022-02-27 01:56:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645926990000|2022-02-27 01:56:30|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1645927000000|2022-02-27 01:56:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645927020000|2022-02-27 01:57:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645927030000|2022-02-27 01:57:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645927060000|2022-02-27 01:57:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645927080000|2022-02-27 01:58:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927090000|2022-02-27 01:58:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645927110000|2022-02-27 01:58:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645927120000|2022-02-27 01:58:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645927130000|2022-02-27 01:58:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|7
1645927140000|2022-02-27 01:59:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1645927150000|2022-02-27 01:59:10|18.6|18.4|18.58|18.38|18.61|18.41|18.58|18.38|9
1645927160000|2022-02-27 01:59:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1645927170000|2022-02-27 01:59:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1645927180000|2022-02-27 01:59:40|18.55|18.35|18.53|18.33|18.56|18.36|18.53|18.33|5
1645927190000|2022-02-27 01:59:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645927200000|2022-02-27 02:00:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645927210000|2022-02-27 02:00:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1645927220000|2022-02-27 02:00:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1645927230000|2022-02-27 02:00:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1645927250000|2022-02-27 02:00:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|8
1645927260000|2022-02-27 02:01:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645927270000|2022-02-27 02:01:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1645927300000|2022-02-27 02:01:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645927310000|2022-02-27 02:01:50|18.58|18.38|18.59|18.39|18.59|18.39|18.57|18.37|4
1645927320000|2022-02-27 02:02:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645927330000|2022-02-27 02:02:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|8
1645927340000|2022-02-27 02:02:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1645927350000|2022-02-27 02:02:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645927360000|2022-02-27 02:02:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645927380000|2022-02-27 02:03:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645927390000|2022-02-27 02:03:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645927400000|2022-02-27 02:03:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1645927410000|2022-02-27 02:03:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1645927420000|2022-02-27 02:03:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1645927430000|2022-02-27 02:03:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1645927440000|2022-02-27 02:04:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645927450000|2022-02-27 02:04:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645927460000|2022-02-27 02:04:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1645927490000|2022-02-27 02:04:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645927510000|2022-02-27 02:05:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645927520000|2022-02-27 02:05:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1645927670000|2022-02-27 02:07:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927680000|2022-02-27 02:08:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645927690000|2022-02-27 02:08:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927730000|2022-02-27 02:08:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645927740000|2022-02-27 02:09:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927760000|2022-02-27 02:09:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645927810000|2022-02-27 02:10:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645927820000|2022-02-27 02:10:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645927840000|2022-02-27 02:10:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927850000|2022-02-27 02:10:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645927860000|2022-02-27 02:11:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645927880000|2022-02-27 02:11:20|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645927890000|2022-02-27 02:11:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1645927900000|2022-02-27 02:11:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1645927910000|2022-02-27 02:11:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645927970000|2022-02-27 02:12:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645927980000|2022-02-27 02:13:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1645928000000|2022-02-27 02:13:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645928010000|2022-02-27 02:13:30|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1645928020000|2022-02-27 02:13:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645928030000|2022-02-27 02:13:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|8
1645928040000|2022-02-27 02:14:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645928050000|2022-02-27 02:14:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645928060000|2022-02-27 02:14:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645928080000|2022-02-27 02:14:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645928100000|2022-02-27 02:15:00|18.72|18.52|18.69|18.49|18.72|18.52|18.69|18.49|8
1645928120000|2022-02-27 02:15:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|8
1645928140000|2022-02-27 02:15:40|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|6
1645928150000|2022-02-27 02:15:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645928160000|2022-02-27 02:16:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645928170000|2022-02-27 02:16:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645928190000|2022-02-27 02:16:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645928200000|2022-02-27 02:16:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1645928210000|2022-02-27 02:16:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645928220000|2022-02-27 02:17:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645928250000|2022-02-27 02:17:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645928270000|2022-02-27 02:17:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645928280000|2022-02-27 02:18:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645928290000|2022-02-27 02:18:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645928310000|2022-02-27 02:18:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645928330000|2022-02-27 02:18:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645928340000|2022-02-27 02:19:00|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|7
1645928350000|2022-02-27 02:19:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645928360000|2022-02-27 02:19:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645928400000|2022-02-27 02:20:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1645928410000|2022-02-27 02:20:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645928430000|2022-02-27 02:20:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645928440000|2022-02-27 02:20:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645928450000|2022-02-27 02:20:50|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|9
1645928460000|2022-02-27 02:21:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645928470000|2022-02-27 02:21:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645928480000|2022-02-27 02:21:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645928490000|2022-02-27 02:21:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645928520000|2022-02-27 02:22:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645928530000|2022-02-27 02:22:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645928540000|2022-02-27 02:22:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645928550000|2022-02-27 02:22:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1645928560000|2022-02-27 02:22:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1645928570000|2022-02-27 02:22:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1645928580000|2022-02-27 02:23:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645928620000|2022-02-27 02:23:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645928630000|2022-02-27 02:23:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645928640000|2022-02-27 02:24:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645928710000|2022-02-27 02:25:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1645928720000|2022-02-27 02:25:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1645928780000|2022-02-27 02:26:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1645928790000|2022-02-27 02:26:30|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|11
1645928810000|2022-02-27 02:26:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645928840000|2022-02-27 02:27:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645928850000|2022-02-27 02:27:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1645928870000|2022-02-27 02:27:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645928880000|2022-02-27 02:28:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|9
1645928890000|2022-02-27 02:28:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645928930000|2022-02-27 02:28:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645928940000|2022-02-27 02:29:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1645928950000|2022-02-27 02:29:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645928960000|2022-02-27 02:29:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645928980000|2022-02-27 02:29:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645928990000|2022-02-27 02:29:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645929000000|2022-02-27 02:30:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645929040000|2022-02-27 02:30:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645929050000|2022-02-27 02:30:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645929060000|2022-02-27 02:31:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645929090000|2022-02-27 02:31:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645929100000|2022-02-27 02:31:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645929110000|2022-02-27 02:31:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645929120000|2022-02-27 02:32:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645929130000|2022-02-27 02:32:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645929140000|2022-02-27 02:32:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645929150000|2022-02-27 02:32:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645929220000|2022-02-27 02:33:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645929230000|2022-02-27 02:33:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645929270000|2022-02-27 02:34:30|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|8
1645929280000|2022-02-27 02:34:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645929320000|2022-02-27 02:35:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645929330000|2022-02-27 02:35:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645929370000|2022-02-27 02:36:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645929430000|2022-02-27 02:37:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645929440000|2022-02-27 02:37:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645929450000|2022-02-27 02:37:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1645929480000|2022-02-27 02:38:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645929500000|2022-02-27 02:38:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645929510000|2022-02-27 02:38:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645929520000|2022-02-27 02:38:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1645929550000|2022-02-27 02:39:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645929560000|2022-02-27 02:39:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645929570000|2022-02-27 02:39:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645929590000|2022-02-27 02:39:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1645929600000|2022-02-27 02:40:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645929610000|2022-02-27 02:40:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645929690000|2022-02-27 02:41:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1645929700000|2022-02-27 02:41:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1645929710000|2022-02-27 02:41:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645929720000|2022-02-27 02:42:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1645929730000|2022-02-27 02:42:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645929740000|2022-02-27 02:42:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645929750000|2022-02-27 02:42:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645929780000|2022-02-27 02:43:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1645929790000|2022-02-27 02:43:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645929800000|2022-02-27 02:43:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1645929810000|2022-02-27 02:43:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645929820000|2022-02-27 02:43:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645929870000|2022-02-27 02:44:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645929880000|2022-02-27 02:44:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1645929890000|2022-02-27 02:44:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645929910000|2022-02-27 02:45:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645929920000|2022-02-27 02:45:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645929930000|2022-02-27 02:45:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1645929950000|2022-02-27 02:45:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645930000000|2022-02-27 02:46:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645930020000|2022-02-27 02:47:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1645930030000|2022-02-27 02:47:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645930060000|2022-02-27 02:47:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|11
1645930070000|2022-02-27 02:47:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|15
1645930080000|2022-02-27 02:48:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645930090000|2022-02-27 02:48:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645930100000|2022-02-27 02:48:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645930110000|2022-02-27 02:48:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645930120000|2022-02-27 02:48:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645930170000|2022-02-27 02:49:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1645930180000|2022-02-27 02:49:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1645930190000|2022-02-27 02:49:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645930230000|2022-02-27 02:50:30|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645930240000|2022-02-27 02:50:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645930270000|2022-02-27 02:51:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645930280000|2022-02-27 02:51:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645930290000|2022-02-27 02:51:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645930300000|2022-02-27 02:51:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1645930380000|2022-02-27 02:53:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645930390000|2022-02-27 02:53:10|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|7
1645930400000|2022-02-27 02:53:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645930420000|2022-02-27 02:53:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645930430000|2022-02-27 02:53:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645930440000|2022-02-27 02:54:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1645930450000|2022-02-27 02:54:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645930540000|2022-02-27 02:55:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645930570000|2022-02-27 02:56:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|7
1645930610000|2022-02-27 02:56:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645930620000|2022-02-27 02:57:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645930640000|2022-02-27 02:57:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645930660000|2022-02-27 02:57:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645930670000|2022-02-27 02:57:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645930680000|2022-02-27 02:58:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645930740000|2022-02-27 02:59:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645930770000|2022-02-27 02:59:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1645930800000|2022-02-27 03:00:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1645930810000|2022-02-27 03:00:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1645930820000|2022-02-27 03:00:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1645930830000|2022-02-27 03:00:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1645930840000|2022-02-27 03:00:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645930850000|2022-02-27 03:00:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645930860000|2022-02-27 03:01:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645930910000|2022-02-27 03:01:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645930930000|2022-02-27 03:02:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645930940000|2022-02-27 03:02:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645930950000|2022-02-27 03:02:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645930960000|2022-02-27 03:02:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645931000000|2022-02-27 03:03:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645931010000|2022-02-27 03:03:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1645931020000|2022-02-27 03:03:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645931030000|2022-02-27 03:03:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645931040000|2022-02-27 03:04:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645931050000|2022-02-27 03:04:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645931070000|2022-02-27 03:04:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645931090000|2022-02-27 03:04:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645931100000|2022-02-27 03:05:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645931110000|2022-02-27 03:05:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645931140000|2022-02-27 03:05:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1645931150000|2022-02-27 03:05:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645931160000|2022-02-27 03:06:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645931190000|2022-02-27 03:06:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645931200000|2022-02-27 03:06:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645931220000|2022-02-27 03:07:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931240000|2022-02-27 03:07:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645931250000|2022-02-27 03:07:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931260000|2022-02-27 03:07:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645931270000|2022-02-27 03:07:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931310000|2022-02-27 03:08:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1645931370000|2022-02-27 03:09:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645931380000|2022-02-27 03:09:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931390000|2022-02-27 03:09:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645931400000|2022-02-27 03:10:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645931420000|2022-02-27 03:10:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645931430000|2022-02-27 03:10:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645931440000|2022-02-27 03:10:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1645931450000|2022-02-27 03:10:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645931510000|2022-02-27 03:11:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645931520000|2022-02-27 03:12:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|6
1645931530000|2022-02-27 03:12:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|10
1645931540000|2022-02-27 03:12:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1645931560000|2022-02-27 03:12:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1645931570000|2022-02-27 03:12:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645931590000|2022-02-27 03:13:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931630000|2022-02-27 03:13:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645931670000|2022-02-27 03:14:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931690000|2022-02-27 03:14:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1645931710000|2022-02-27 03:15:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931770000|2022-02-27 03:16:10|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|3
1645931780000|2022-02-27 03:16:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645931810000|2022-02-27 03:16:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645931830000|2022-02-27 03:17:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645931860000|2022-02-27 03:17:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1645931880000|2022-02-27 03:18:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1645931920000|2022-02-27 03:18:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645931930000|2022-02-27 03:18:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645931950000|2022-02-27 03:19:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1645931960000|2022-02-27 03:19:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1645931980000|2022-02-27 03:19:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645931990000|2022-02-27 03:19:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645932020000|2022-02-27 03:20:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1645932030000|2022-02-27 03:20:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|10
1645932040000|2022-02-27 03:20:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645932060000|2022-02-27 03:21:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645932070000|2022-02-27 03:21:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645932100000|2022-02-27 03:21:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645932110000|2022-02-27 03:21:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645932120000|2022-02-27 03:22:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645932130000|2022-02-27 03:22:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645932150000|2022-02-27 03:22:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645932160000|2022-02-27 03:22:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1645932180000|2022-02-27 03:23:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645932190000|2022-02-27 03:23:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645932200000|2022-02-27 03:23:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645932210000|2022-02-27 03:23:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645932230000|2022-02-27 03:23:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1645932280000|2022-02-27 03:24:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645932290000|2022-02-27 03:24:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1645932340000|2022-02-27 03:25:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1645932350000|2022-02-27 03:25:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645932390000|2022-02-27 03:26:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645932400000|2022-02-27 03:26:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1645932420000|2022-02-27 03:27:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645932430000|2022-02-27 03:27:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645932440000|2022-02-27 03:27:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645932450000|2022-02-27 03:27:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645932470000|2022-02-27 03:27:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645932490000|2022-02-27 03:28:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1645932500000|2022-02-27 03:28:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1645932510000|2022-02-27 03:28:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645932550000|2022-02-27 03:29:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645932570000|2022-02-27 03:29:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1645932630000|2022-02-27 03:30:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645932720000|2022-02-27 03:32:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645932770000|2022-02-27 03:32:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645932810000|2022-02-27 03:33:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645932820000|2022-02-27 03:33:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645932840000|2022-02-27 03:34:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645932850000|2022-02-27 03:34:10|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|3
1645932870000|2022-02-27 03:34:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645932890000|2022-02-27 03:34:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1645932900000|2022-02-27 03:35:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645932920000|2022-02-27 03:35:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1645932960000|2022-02-27 03:36:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645932990000|2022-02-27 03:36:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645933000000|2022-02-27 03:36:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645933020000|2022-02-27 03:37:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645933070000|2022-02-27 03:37:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645933110000|2022-02-27 03:38:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645933140000|2022-02-27 03:39:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645933150000|2022-02-27 03:39:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933170000|2022-02-27 03:39:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1645933190000|2022-02-27 03:39:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1645933250000|2022-02-27 03:40:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645933260000|2022-02-27 03:41:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1645933270000|2022-02-27 03:41:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645933280000|2022-02-27 03:41:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645933330000|2022-02-27 03:42:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1645933380000|2022-02-27 03:43:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645933390000|2022-02-27 03:43:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933430000|2022-02-27 03:43:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1645933470000|2022-02-27 03:44:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645933500000|2022-02-27 03:45:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1645933510000|2022-02-27 03:45:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933530000|2022-02-27 03:45:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645933540000|2022-02-27 03:45:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645933600000|2022-02-27 03:46:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933610000|2022-02-27 03:46:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645933630000|2022-02-27 03:47:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1645933640000|2022-02-27 03:47:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933680000|2022-02-27 03:48:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645933690000|2022-02-27 03:48:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645933700000|2022-02-27 03:48:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1645933710000|2022-02-27 03:48:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1645933720000|2022-02-27 03:48:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1645933800000|2022-02-27 03:50:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645933810000|2022-02-27 03:50:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645933820000|2022-02-27 03:50:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1645933830000|2022-02-27 03:50:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645933860000|2022-02-27 03:51:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645933870000|2022-02-27 03:51:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|12
1645933880000|2022-02-27 03:51:20|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|3
1645933900000|2022-02-27 03:51:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645933910000|2022-02-27 03:51:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1645933920000|2022-02-27 03:52:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645933930000|2022-02-27 03:52:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645934130000|2022-02-27 03:55:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1645934140000|2022-02-27 03:55:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645934270000|2022-02-27 03:57:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645934330000|2022-02-27 03:58:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645934340000|2022-02-27 03:59:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645934360000|2022-02-27 03:59:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1645934370000|2022-02-27 03:59:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645934390000|2022-02-27 03:59:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645934400000|2022-02-27 04:00:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645934410000|2022-02-27 04:00:10|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|3
1645934430000|2022-02-27 04:00:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645934440000|2022-02-27 04:00:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645934450000|2022-02-27 04:00:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645934460000|2022-02-27 04:01:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|3
1645934500000|2022-02-27 04:01:40|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|7
1645934510000|2022-02-27 04:01:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1645934520000|2022-02-27 04:02:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645934530000|2022-02-27 04:02:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645934540000|2022-02-27 04:02:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645934560000|2022-02-27 04:02:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645934570000|2022-02-27 04:02:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645934580000|2022-02-27 04:03:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1645934590000|2022-02-27 04:03:10|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|5
1645934600000|2022-02-27 04:03:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645934610000|2022-02-27 04:03:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1645934630000|2022-02-27 04:03:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645934640000|2022-02-27 04:04:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645934660000|2022-02-27 04:04:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645934670000|2022-02-27 04:04:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1645934680000|2022-02-27 04:04:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645934720000|2022-02-27 04:05:20|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|6
1645934730000|2022-02-27 04:05:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645934760000|2022-02-27 04:06:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645934780000|2022-02-27 04:06:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645934830000|2022-02-27 04:07:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645934880000|2022-02-27 04:08:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1645934890000|2022-02-27 04:08:10|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|4
1645934900000|2022-02-27 04:08:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645934960000|2022-02-27 04:09:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645934970000|2022-02-27 04:09:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645934980000|2022-02-27 04:09:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645934990000|2022-02-27 04:09:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645935010000|2022-02-27 04:10:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645935020000|2022-02-27 04:10:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1645935030000|2022-02-27 04:10:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645935040000|2022-02-27 04:10:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1645935050000|2022-02-27 04:10:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645935080000|2022-02-27 04:11:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645935090000|2022-02-27 04:11:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645935110000|2022-02-27 04:11:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645935130000|2022-02-27 04:12:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645935200000|2022-02-27 04:13:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645935380000|2022-02-27 04:16:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645935390000|2022-02-27 04:16:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645935400000|2022-02-27 04:16:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645935420000|2022-02-27 04:17:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1645935440000|2022-02-27 04:17:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645935460000|2022-02-27 04:17:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935480000|2022-02-27 04:18:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1645935490000|2022-02-27 04:18:10|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|3
1645935540000|2022-02-27 04:19:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645935660000|2022-02-27 04:21:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645935690000|2022-02-27 04:21:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1645935710000|2022-02-27 04:21:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645935760000|2022-02-27 04:22:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935790000|2022-02-27 04:23:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645935800000|2022-02-27 04:23:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645935810000|2022-02-27 04:23:30|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645935830000|2022-02-27 04:23:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935840000|2022-02-27 04:24:00|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645935850000|2022-02-27 04:24:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935860000|2022-02-27 04:24:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645935880000|2022-02-27 04:24:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645935900000|2022-02-27 04:25:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645935920000|2022-02-27 04:25:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935950000|2022-02-27 04:25:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645935960000|2022-02-27 04:26:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645935990000|2022-02-27 04:26:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645936040000|2022-02-27 04:27:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1645936060000|2022-02-27 04:27:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645936080000|2022-02-27 04:28:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645936110000|2022-02-27 04:28:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645936150000|2022-02-27 04:29:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645936180000|2022-02-27 04:29:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645936230000|2022-02-27 04:30:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645936270000|2022-02-27 04:31:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645936290000|2022-02-27 04:31:30|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|4
1645936300000|2022-02-27 04:31:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645936310000|2022-02-27 04:31:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645936330000|2022-02-27 04:32:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645936350000|2022-02-27 04:32:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645936360000|2022-02-27 04:32:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1645936410000|2022-02-27 04:33:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645936420000|2022-02-27 04:33:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645936440000|2022-02-27 04:34:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645936460000|2022-02-27 04:34:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645936500000|2022-02-27 04:35:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1645936580000|2022-02-27 04:36:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645936600000|2022-02-27 04:36:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645936610000|2022-02-27 04:36:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645936620000|2022-02-27 04:37:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|6
1645936630000|2022-02-27 04:37:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645936650000|2022-02-27 04:37:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645936660000|2022-02-27 04:37:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645936690000|2022-02-27 04:38:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645936700000|2022-02-27 04:38:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645936710000|2022-02-27 04:38:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645936750000|2022-02-27 04:39:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645936760000|2022-02-27 04:39:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645936810000|2022-02-27 04:40:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645936820000|2022-02-27 04:40:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645936830000|2022-02-27 04:40:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1645936840000|2022-02-27 04:40:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645936850000|2022-02-27 04:40:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1645936860000|2022-02-27 04:41:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|6
1645936880000|2022-02-27 04:41:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645936890000|2022-02-27 04:41:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645936910000|2022-02-27 04:41:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645936920000|2022-02-27 04:42:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645936950000|2022-02-27 04:42:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645936960000|2022-02-27 04:42:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645937000000|2022-02-27 04:43:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937010000|2022-02-27 04:43:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645937020000|2022-02-27 04:43:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645937050000|2022-02-27 04:44:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645937090000|2022-02-27 04:44:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937130000|2022-02-27 04:45:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1645937150000|2022-02-27 04:45:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1645937170000|2022-02-27 04:46:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1645937190000|2022-02-27 04:46:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645937200000|2022-02-27 04:46:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645937220000|2022-02-27 04:47:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645937230000|2022-02-27 04:47:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645937240000|2022-02-27 04:47:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937250000|2022-02-27 04:47:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645937260000|2022-02-27 04:47:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937270000|2022-02-27 04:47:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|9
1645937280000|2022-02-27 04:48:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|4
1645937370000|2022-02-27 04:49:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1645937380000|2022-02-27 04:49:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645937400000|2022-02-27 04:50:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1645937470000|2022-02-27 04:51:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645937480000|2022-02-27 04:51:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645937510000|2022-02-27 04:51:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1645937520000|2022-02-27 04:52:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1645937570000|2022-02-27 04:52:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645937600000|2022-02-27 04:53:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1645937650000|2022-02-27 04:54:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645937710000|2022-02-27 04:55:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645937730000|2022-02-27 04:55:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645937750000|2022-02-27 04:55:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645937760000|2022-02-27 04:56:00|18.68|18.48|18.69|18.49|18.69|18.49|18.67|18.47|4
1645937780000|2022-02-27 04:56:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645937810000|2022-02-27 04:56:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645937820000|2022-02-27 04:57:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645937840000|2022-02-27 04:57:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937850000|2022-02-27 04:57:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1645937860000|2022-02-27 04:57:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645937920000|2022-02-27 04:58:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645937930000|2022-02-27 04:58:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645937950000|2022-02-27 04:59:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645937960000|2022-02-27 04:59:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645937990000|2022-02-27 04:59:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1645938000000|2022-02-27 05:00:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645938050000|2022-02-27 05:00:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1645938060000|2022-02-27 05:01:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1645938070000|2022-02-27 05:01:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645938120000|2022-02-27 05:02:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1645938130000|2022-02-27 05:02:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645938140000|2022-02-27 05:02:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645938150000|2022-02-27 05:02:30|18.64|18.44|18.64|18.44|18.65|18.45|18.63|18.43|5
1645938170000|2022-02-27 05:02:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1645938180000|2022-02-27 05:03:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|7
1645938190000|2022-02-27 05:03:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1645938210000|2022-02-27 05:03:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1645938240000|2022-02-27 05:04:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1645938260000|2022-02-27 05:04:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645938290000|2022-02-27 05:04:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1645938330000|2022-02-27 05:05:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645938340000|2022-02-27 05:05:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1645938400000|2022-02-27 05:06:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1645938420000|2022-02-27 05:07:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1645938430000|2022-02-27 05:07:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1645938440000|2022-02-27 05:07:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1645938450000|2022-02-27 05:07:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1645938480000|2022-02-27 05:08:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645938490000|2022-02-27 05:08:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645938500000|2022-02-27 05:08:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645938510000|2022-02-27 05:08:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645938520000|2022-02-27 05:08:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1645938530000|2022-02-27 05:08:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645938550000|2022-02-27 05:09:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1645938590000|2022-02-27 05:09:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645938620000|2022-02-27 05:10:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645938670000|2022-02-27 05:11:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645938740000|2022-02-27 05:12:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645938750000|2022-02-27 05:12:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645938760000|2022-02-27 05:12:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645938770000|2022-02-27 05:12:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645938780000|2022-02-27 05:13:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|4
1645938790000|2022-02-27 05:13:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1645938800000|2022-02-27 05:13:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645938810000|2022-02-27 05:13:30|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|4
1645938840000|2022-02-27 05:14:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1645938860000|2022-02-27 05:14:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645938880000|2022-02-27 05:14:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1645938910000|2022-02-27 05:15:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1645938920000|2022-02-27 05:15:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645938930000|2022-02-27 05:15:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645938940000|2022-02-27 05:15:40|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|3
1645938950000|2022-02-27 05:15:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645938970000|2022-02-27 05:16:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1645939020000|2022-02-27 05:17:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645939030000|2022-02-27 05:17:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645939080000|2022-02-27 05:18:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645939090000|2022-02-27 05:18:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645939100000|2022-02-27 05:18:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1645939120000|2022-02-27 05:18:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1645939130000|2022-02-27 05:18:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1645939140000|2022-02-27 05:19:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1645939180000|2022-02-27 05:19:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1645939190000|2022-02-27 05:19:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1645939210000|2022-02-27 05:20:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645939330000|2022-02-27 05:22:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1645939340000|2022-02-27 05:22:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1645939350000|2022-02-27 05:22:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1645939360000|2022-02-27 05:22:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|9
1645939380000|2022-02-27 05:23:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645939390000|2022-02-27 05:23:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1645939410000|2022-02-27 05:23:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645939420000|2022-02-27 05:23:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1645939430000|2022-02-27 05:23:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1645939440000|2022-02-27 05:24:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1645939500000|2022-02-27 05:25:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645939510000|2022-02-27 05:25:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1645939550000|2022-02-27 05:25:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1645939580000|2022-02-27 05:26:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1645939650000|2022-02-27 05:27:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|10
1645939660000|2022-02-27 05:27:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1645939680000|2022-02-27 05:28:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1645939690000|2022-02-27 05:28:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1645939700000|2022-02-27 05:28:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1645939800000|2022-02-27 05:30:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1645939810000|2022-02-27 05:30:10|18.78|18.58|18.8|18.6|18.8|18.6|18.78|18.58|5
1645939880000|2022-02-27 05:31:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1645939890000|2022-02-27 05:31:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1645939900000|2022-02-27 05:31:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1645939910000|2022-02-27 05:31:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645939920000|2022-02-27 05:32:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645939980000|2022-02-27 05:33:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1645939990000|2022-02-27 05:33:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1645940000000|2022-02-27 05:33:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645940010000|2022-02-27 05:33:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645940060000|2022-02-27 05:34:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645940120000|2022-02-27 05:35:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1645940180000|2022-02-27 05:36:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1645940200000|2022-02-27 05:36:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1645940210000|2022-02-27 05:36:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1645940240000|2022-02-27 05:37:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645940260000|2022-02-27 05:37:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645940290000|2022-02-27 05:38:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1645940330000|2022-02-27 05:38:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645940340000|2022-02-27 05:39:00|18.84|18.64|18.83|18.63|18.85|18.65|18.83|18.63|6
1645940350000|2022-02-27 05:39:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1645940400000|2022-02-27 05:40:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645940410000|2022-02-27 05:40:10|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|5
1645940440000|2022-02-27 05:40:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645940450000|2022-02-27 05:40:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1645940470000|2022-02-27 05:41:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645940480000|2022-02-27 05:41:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1645940500000|2022-02-27 05:41:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645940560000|2022-02-27 05:42:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645940580000|2022-02-27 05:43:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645940590000|2022-02-27 05:43:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1645940610000|2022-02-27 05:43:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1645940620000|2022-02-27 05:43:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645940640000|2022-02-27 05:44:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|8
1645940650000|2022-02-27 05:44:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645940660000|2022-02-27 05:44:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1645940670000|2022-02-27 05:44:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645940690000|2022-02-27 05:44:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645940700000|2022-02-27 05:45:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1645940720000|2022-02-27 05:45:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645940730000|2022-02-27 05:45:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645940740000|2022-02-27 05:45:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645940770000|2022-02-27 05:46:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645940790000|2022-02-27 05:46:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1645940800000|2022-02-27 05:46:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645940810000|2022-02-27 05:46:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645940830000|2022-02-27 05:47:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645940840000|2022-02-27 05:47:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645940880000|2022-02-27 05:48:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645940900000|2022-02-27 05:48:20|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|5
1645940910000|2022-02-27 05:48:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645940920000|2022-02-27 05:48:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645940950000|2022-02-27 05:49:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1645940960000|2022-02-27 05:49:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645941000000|2022-02-27 05:50:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645941020000|2022-02-27 05:50:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645941040000|2022-02-27 05:50:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1645941060000|2022-02-27 05:51:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|4
1645941120000|2022-02-27 05:52:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645941130000|2022-02-27 05:52:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645941160000|2022-02-27 05:52:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1645941180000|2022-02-27 05:53:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1645941190000|2022-02-27 05:53:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645941200000|2022-02-27 05:53:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645941210000|2022-02-27 05:53:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645941220000|2022-02-27 05:53:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1645941230000|2022-02-27 05:53:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645941250000|2022-02-27 05:54:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1645941300000|2022-02-27 05:55:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645941350000|2022-02-27 05:55:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645941360000|2022-02-27 05:56:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645941380000|2022-02-27 05:56:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645941420000|2022-02-27 05:57:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645941430000|2022-02-27 05:57:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645941470000|2022-02-27 05:57:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|11
1645941480000|2022-02-27 05:58:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1645941500000|2022-02-27 05:58:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1645941510000|2022-02-27 05:58:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1645941540000|2022-02-27 05:59:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645941590000|2022-02-27 05:59:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1645941600000|2022-02-27 06:00:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1645941620000|2022-02-27 06:00:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1645941630000|2022-02-27 06:00:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1645941640000|2022-02-27 06:00:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1645941660000|2022-02-27 06:01:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1645941670000|2022-02-27 06:01:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645941690000|2022-02-27 06:01:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645941710000|2022-02-27 06:01:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645941720000|2022-02-27 06:02:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645941730000|2022-02-27 06:02:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1645941740000|2022-02-27 06:02:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1645941750000|2022-02-27 06:02:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1645941760000|2022-02-27 06:02:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645941770000|2022-02-27 06:02:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645941780000|2022-02-27 06:03:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1645941790000|2022-02-27 06:03:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645941810000|2022-02-27 06:03:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645941830000|2022-02-27 06:03:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645941850000|2022-02-27 06:04:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1645941860000|2022-02-27 06:04:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645941880000|2022-02-27 06:04:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645941900000|2022-02-27 06:05:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645941960000|2022-02-27 06:06:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645941980000|2022-02-27 06:06:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645942000000|2022-02-27 06:06:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1645942010000|2022-02-27 06:06:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645942040000|2022-02-27 06:07:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645942050000|2022-02-27 06:07:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645942070000|2022-02-27 06:07:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645942080000|2022-02-27 06:08:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645942090000|2022-02-27 06:08:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645942150000|2022-02-27 06:09:10|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645942160000|2022-02-27 06:09:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645942170000|2022-02-27 06:09:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645942180000|2022-02-27 06:09:40|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1645942190000|2022-02-27 06:09:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1645942230000|2022-02-27 06:10:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645942320000|2022-02-27 06:12:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645942390000|2022-02-27 06:13:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645942420000|2022-02-27 06:13:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645942430000|2022-02-27 06:13:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645942440000|2022-02-27 06:14:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645942500000|2022-02-27 06:15:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645942510000|2022-02-27 06:15:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645942520000|2022-02-27 06:15:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645942530000|2022-02-27 06:15:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645942560000|2022-02-27 06:16:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645942580000|2022-02-27 06:16:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645942760000|2022-02-27 06:19:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645942800000|2022-02-27 06:20:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645942810000|2022-02-27 06:20:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645942850000|2022-02-27 06:20:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1645942950000|2022-02-27 06:22:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645943050000|2022-02-27 06:24:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645943110000|2022-02-27 06:25:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645943130000|2022-02-27 06:25:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645943170000|2022-02-27 06:26:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645943190000|2022-02-27 06:26:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645943210000|2022-02-27 06:26:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645943220000|2022-02-27 06:27:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645943230000|2022-02-27 06:27:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645943250000|2022-02-27 06:27:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645943290000|2022-02-27 06:28:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645943320000|2022-02-27 06:28:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645943330000|2022-02-27 06:28:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1645943360000|2022-02-27 06:29:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1645943370000|2022-02-27 06:29:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645943380000|2022-02-27 06:29:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645943410000|2022-02-27 06:30:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645943420000|2022-02-27 06:30:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645943440000|2022-02-27 06:30:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645943470000|2022-02-27 06:31:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645943480000|2022-02-27 06:31:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645943500000|2022-02-27 06:31:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|7
1645943510000|2022-02-27 06:31:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|7
1645943620000|2022-02-27 06:33:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645943630000|2022-02-27 06:33:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645943650000|2022-02-27 06:34:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645943660000|2022-02-27 06:34:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645943720000|2022-02-27 06:35:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645943740000|2022-02-27 06:35:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645943750000|2022-02-27 06:35:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645943760000|2022-02-27 06:36:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645943780000|2022-02-27 06:36:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645943830000|2022-02-27 06:37:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645943860000|2022-02-27 06:37:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645943890000|2022-02-27 06:38:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645943920000|2022-02-27 06:38:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645943930000|2022-02-27 06:38:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645944010000|2022-02-27 06:40:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645944060000|2022-02-27 06:41:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645944070000|2022-02-27 06:41:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645944080000|2022-02-27 06:41:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645944090000|2022-02-27 06:41:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645944100000|2022-02-27 06:41:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1645944110000|2022-02-27 06:41:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645944120000|2022-02-27 06:42:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645944170000|2022-02-27 06:42:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645944200000|2022-02-27 06:43:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645944210000|2022-02-27 06:43:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645944240000|2022-02-27 06:44:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645944270000|2022-02-27 06:44:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645944280000|2022-02-27 06:44:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645944330000|2022-02-27 06:45:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645944340000|2022-02-27 06:45:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645944380000|2022-02-27 06:46:20|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|4
1645944400000|2022-02-27 06:46:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1645944410000|2022-02-27 06:46:50|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645944420000|2022-02-27 06:47:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645944440000|2022-02-27 06:47:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645944480000|2022-02-27 06:48:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645944490000|2022-02-27 06:48:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645944500000|2022-02-27 06:48:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1645944510000|2022-02-27 06:48:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645944520000|2022-02-27 06:48:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645944580000|2022-02-27 06:49:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645944590000|2022-02-27 06:49:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645944600000|2022-02-27 06:50:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|10
1645944610000|2022-02-27 06:50:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|11
1645944620000|2022-02-27 06:50:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645944640000|2022-02-27 06:50:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645944650000|2022-02-27 06:50:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645944730000|2022-02-27 06:52:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645944800000|2022-02-27 06:53:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645944810000|2022-02-27 06:53:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645944820000|2022-02-27 06:53:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645944840000|2022-02-27 06:54:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645944850000|2022-02-27 06:54:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645944900000|2022-02-27 06:55:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645944910000|2022-02-27 06:55:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645944920000|2022-02-27 06:55:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645944930000|2022-02-27 06:55:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645944950000|2022-02-27 06:55:50|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|3
1645944960000|2022-02-27 06:56:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645944980000|2022-02-27 06:56:20|18.99|18.79|19|18.8|19.01|18.81|18.99|18.79|4
1645944990000|2022-02-27 06:56:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645945000000|2022-02-27 06:56:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645945010000|2022-02-27 06:56:50|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645945030000|2022-02-27 06:57:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645945040000|2022-02-27 06:57:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645945080000|2022-02-27 06:58:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645945090000|2022-02-27 06:58:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645945180000|2022-02-27 06:59:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645945190000|2022-02-27 06:59:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1645945200000|2022-02-27 07:00:00|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1645945210000|2022-02-27 07:00:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645945220000|2022-02-27 07:00:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645945230000|2022-02-27 07:00:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645945280000|2022-02-27 07:01:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645945290000|2022-02-27 07:01:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645945300000|2022-02-27 07:01:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645945310000|2022-02-27 07:01:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645945320000|2022-02-27 07:02:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645945330000|2022-02-27 07:02:10|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|4
1645945360000|2022-02-27 07:02:40|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|4
1645945420000|2022-02-27 07:03:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645945440000|2022-02-27 07:04:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645945450000|2022-02-27 07:04:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1645945490000|2022-02-27 07:04:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645945500000|2022-02-27 07:05:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645945540000|2022-02-27 07:05:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645945550000|2022-02-27 07:05:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1645945580000|2022-02-27 07:06:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645945640000|2022-02-27 07:07:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645945650000|2022-02-27 07:07:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645945660000|2022-02-27 07:07:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645945680000|2022-02-27 07:08:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645945830000|2022-02-27 07:10:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645945850000|2022-02-27 07:10:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645945880000|2022-02-27 07:11:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645945890000|2022-02-27 07:11:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645945910000|2022-02-27 07:11:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645945950000|2022-02-27 07:12:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645945980000|2022-02-27 07:13:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645945990000|2022-02-27 07:13:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645946020000|2022-02-27 07:13:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645946030000|2022-02-27 07:13:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645946040000|2022-02-27 07:14:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645946100000|2022-02-27 07:15:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645946110000|2022-02-27 07:15:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|10
1645946120000|2022-02-27 07:15:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645946130000|2022-02-27 07:15:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|9
1645946150000|2022-02-27 07:15:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645946160000|2022-02-27 07:16:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645946170000|2022-02-27 07:16:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645946180000|2022-02-27 07:16:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645946350000|2022-02-27 07:19:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645946360000|2022-02-27 07:19:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645946370000|2022-02-27 07:19:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645946400000|2022-02-27 07:20:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645946440000|2022-02-27 07:20:40|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1645946450000|2022-02-27 07:20:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645946460000|2022-02-27 07:21:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645946470000|2022-02-27 07:21:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645946480000|2022-02-27 07:21:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645946510000|2022-02-27 07:21:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645946550000|2022-02-27 07:22:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645946560000|2022-02-27 07:22:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645946590000|2022-02-27 07:23:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645946620000|2022-02-27 07:23:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645946630000|2022-02-27 07:23:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645946670000|2022-02-27 07:24:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645946680000|2022-02-27 07:24:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645946690000|2022-02-27 07:24:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645946700000|2022-02-27 07:25:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645946710000|2022-02-27 07:25:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645946810000|2022-02-27 07:26:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645946820000|2022-02-27 07:27:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645946850000|2022-02-27 07:27:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1645946860000|2022-02-27 07:27:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645946880000|2022-02-27 07:28:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645946890000|2022-02-27 07:28:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645946930000|2022-02-27 07:28:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645946990000|2022-02-27 07:29:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645947000000|2022-02-27 07:30:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645947010000|2022-02-27 07:30:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645947020000|2022-02-27 07:30:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645947030000|2022-02-27 07:30:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645947040000|2022-02-27 07:30:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645947060000|2022-02-27 07:31:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645947080000|2022-02-27 07:31:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645947110000|2022-02-27 07:31:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645947130000|2022-02-27 07:32:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645947140000|2022-02-27 07:32:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645947190000|2022-02-27 07:33:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645947200000|2022-02-27 07:33:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645947220000|2022-02-27 07:33:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645947230000|2022-02-27 07:33:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645947250000|2022-02-27 07:34:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645947260000|2022-02-27 07:34:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645947280000|2022-02-27 07:34:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645947300000|2022-02-27 07:35:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645947360000|2022-02-27 07:36:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645947370000|2022-02-27 07:36:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645947400000|2022-02-27 07:36:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645947410000|2022-02-27 07:36:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645947460000|2022-02-27 07:37:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645947470000|2022-02-27 07:37:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645947480000|2022-02-27 07:38:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645947520000|2022-02-27 07:38:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645947530000|2022-02-27 07:38:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645947540000|2022-02-27 07:39:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645947550000|2022-02-27 07:39:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645947580000|2022-02-27 07:39:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645947600000|2022-02-27 07:40:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645947660000|2022-02-27 07:41:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645947670000|2022-02-27 07:41:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1645947680000|2022-02-27 07:41:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|9
1645947690000|2022-02-27 07:41:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1645947700000|2022-02-27 07:41:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645947730000|2022-02-27 07:42:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645947770000|2022-02-27 07:42:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645947780000|2022-02-27 07:43:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645947820000|2022-02-27 07:43:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645947850000|2022-02-27 07:44:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1645947860000|2022-02-27 07:44:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1645947870000|2022-02-27 07:44:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645947880000|2022-02-27 07:44:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645947900000|2022-02-27 07:45:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645947910000|2022-02-27 07:45:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645947920000|2022-02-27 07:45:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645947930000|2022-02-27 07:45:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645947940000|2022-02-27 07:45:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645947950000|2022-02-27 07:45:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645947960000|2022-02-27 07:46:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645947970000|2022-02-27 07:46:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645947980000|2022-02-27 07:46:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1645947990000|2022-02-27 07:46:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645948010000|2022-02-27 07:46:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645948030000|2022-02-27 07:47:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645948050000|2022-02-27 07:47:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645948060000|2022-02-27 07:47:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645948080000|2022-02-27 07:48:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645948100000|2022-02-27 07:48:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1645948110000|2022-02-27 07:48:30|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|4
1645948140000|2022-02-27 07:49:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645948160000|2022-02-27 07:49:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|15
1645948170000|2022-02-27 07:49:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645948180000|2022-02-27 07:49:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645948200000|2022-02-27 07:50:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645948220000|2022-02-27 07:50:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645948240000|2022-02-27 07:50:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645948250000|2022-02-27 07:50:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|8
1645948260000|2022-02-27 07:51:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645948270000|2022-02-27 07:51:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645948310000|2022-02-27 07:51:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645948320000|2022-02-27 07:52:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645948370000|2022-02-27 07:52:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645948400000|2022-02-27 07:53:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645948440000|2022-02-27 07:54:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645948450000|2022-02-27 07:54:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1645948460000|2022-02-27 07:54:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1645948560000|2022-02-27 07:56:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645948570000|2022-02-27 07:56:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645948600000|2022-02-27 07:56:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645948630000|2022-02-27 07:57:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645948670000|2022-02-27 07:57:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645948680000|2022-02-27 07:58:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645948690000|2022-02-27 07:58:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645948720000|2022-02-27 07:58:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645948730000|2022-02-27 07:58:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645948760000|2022-02-27 07:59:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645948800000|2022-02-27 08:00:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645948810000|2022-02-27 08:00:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1645948820000|2022-02-27 08:00:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645948840000|2022-02-27 08:00:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645948850000|2022-02-27 08:00:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645948880000|2022-02-27 08:01:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645948910000|2022-02-27 08:01:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645948940000|2022-02-27 08:02:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1645948970000|2022-02-27 08:02:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645948990000|2022-02-27 08:03:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645949000000|2022-02-27 08:03:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645949010000|2022-02-27 08:03:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645949020000|2022-02-27 08:03:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645949030000|2022-02-27 08:03:50|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645949040000|2022-02-27 08:04:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645949050000|2022-02-27 08:04:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645949100000|2022-02-27 08:05:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645949150000|2022-02-27 08:05:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645949230000|2022-02-27 08:07:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1645949240000|2022-02-27 08:07:20|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645949260000|2022-02-27 08:07:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645949270000|2022-02-27 08:07:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645949280000|2022-02-27 08:08:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1645949290000|2022-02-27 08:08:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1645949320000|2022-02-27 08:08:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1645949330000|2022-02-27 08:08:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1645949340000|2022-02-27 08:09:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1645949350000|2022-02-27 08:09:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645949390000|2022-02-27 08:09:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645949400000|2022-02-27 08:10:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645949410000|2022-02-27 08:10:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1645949420000|2022-02-27 08:10:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645949450000|2022-02-27 08:10:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645949460000|2022-02-27 08:11:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645949470000|2022-02-27 08:11:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645949480000|2022-02-27 08:11:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1645949540000|2022-02-27 08:12:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645949550000|2022-02-27 08:12:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1645949620000|2022-02-27 08:13:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645949710000|2022-02-27 08:15:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645949740000|2022-02-27 08:15:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645949770000|2022-02-27 08:16:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645949830000|2022-02-27 08:17:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645949850000|2022-02-27 08:17:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645949880000|2022-02-27 08:18:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645949890000|2022-02-27 08:18:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645949900000|2022-02-27 08:18:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645949910000|2022-02-27 08:18:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1645949930000|2022-02-27 08:18:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645949960000|2022-02-27 08:19:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645949990000|2022-02-27 08:19:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1645950000000|2022-02-27 08:20:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645950060000|2022-02-27 08:21:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645950070000|2022-02-27 08:21:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645950100000|2022-02-27 08:21:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645950120000|2022-02-27 08:22:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645950130000|2022-02-27 08:22:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645950140000|2022-02-27 08:22:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645950150000|2022-02-27 08:22:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645950220000|2022-02-27 08:23:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1645950240000|2022-02-27 08:24:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645950250000|2022-02-27 08:24:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645950270000|2022-02-27 08:24:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645950280000|2022-02-27 08:24:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645950290000|2022-02-27 08:24:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1645950300000|2022-02-27 08:25:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1645950320000|2022-02-27 08:25:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1645950330000|2022-02-27 08:25:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645950340000|2022-02-27 08:25:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645950380000|2022-02-27 08:26:20|18.89|18.69|18.9|18.7|18.9|18.7|18.88|18.68|8
1645950430000|2022-02-27 08:27:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645950440000|2022-02-27 08:27:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645950470000|2022-02-27 08:27:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645950480000|2022-02-27 08:28:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645950490000|2022-02-27 08:28:10|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|3
1645950500000|2022-02-27 08:28:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645950510000|2022-02-27 08:28:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645950520000|2022-02-27 08:28:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645950530000|2022-02-27 08:28:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645950540000|2022-02-27 08:29:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1645950550000|2022-02-27 08:29:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645950560000|2022-02-27 08:29:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645950580000|2022-02-27 08:29:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645950590000|2022-02-27 08:29:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645950600000|2022-02-27 08:30:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645950610000|2022-02-27 08:30:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645950620000|2022-02-27 08:30:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645950630000|2022-02-27 08:30:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645950670000|2022-02-27 08:31:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645950680000|2022-02-27 08:31:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645950690000|2022-02-27 08:31:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645950700000|2022-02-27 08:31:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645950720000|2022-02-27 08:32:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1645950730000|2022-02-27 08:32:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645950740000|2022-02-27 08:32:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645950770000|2022-02-27 08:32:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645950790000|2022-02-27 08:33:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645950800000|2022-02-27 08:33:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645950820000|2022-02-27 08:33:40|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|4
1645950830000|2022-02-27 08:33:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645950840000|2022-02-27 08:34:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645950870000|2022-02-27 08:34:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1645950880000|2022-02-27 08:34:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645950900000|2022-02-27 08:35:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645950910000|2022-02-27 08:35:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645950920000|2022-02-27 08:35:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645950930000|2022-02-27 08:35:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645950960000|2022-02-27 08:36:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645950970000|2022-02-27 08:36:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645950990000|2022-02-27 08:36:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645951010000|2022-02-27 08:36:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645951020000|2022-02-27 08:37:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645951070000|2022-02-27 08:37:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645951080000|2022-02-27 08:38:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645951100000|2022-02-27 08:38:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645951160000|2022-02-27 08:39:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645951190000|2022-02-27 08:39:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645951290000|2022-02-27 08:41:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645951330000|2022-02-27 08:42:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1645951340000|2022-02-27 08:42:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645951360000|2022-02-27 08:42:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645951370000|2022-02-27 08:42:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645951380000|2022-02-27 08:43:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645951390000|2022-02-27 08:43:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645951400000|2022-02-27 08:43:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645951410000|2022-02-27 08:43:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1645951420000|2022-02-27 08:43:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645951430000|2022-02-27 08:43:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645951450000|2022-02-27 08:44:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645951460000|2022-02-27 08:44:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645951480000|2022-02-27 08:44:40|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|5
1645951490000|2022-02-27 08:44:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1645951500000|2022-02-27 08:45:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645951520000|2022-02-27 08:45:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645951530000|2022-02-27 08:45:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645951560000|2022-02-27 08:46:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1645951610000|2022-02-27 08:46:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1645951630000|2022-02-27 08:47:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645951640000|2022-02-27 08:47:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645951650000|2022-02-27 08:47:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645951660000|2022-02-27 08:47:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645951670000|2022-02-27 08:47:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645951680000|2022-02-27 08:48:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1645951690000|2022-02-27 08:48:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645951700000|2022-02-27 08:48:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1645951710000|2022-02-27 08:48:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1645951720000|2022-02-27 08:48:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1645951730000|2022-02-27 08:48:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1645951740000|2022-02-27 08:49:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1645951750000|2022-02-27 08:49:10|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|3
1645951760000|2022-02-27 08:49:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645951770000|2022-02-27 08:49:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645951780000|2022-02-27 08:49:40|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|3
1645951790000|2022-02-27 08:49:50|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645951820000|2022-02-27 08:50:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645951850000|2022-02-27 08:50:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645951860000|2022-02-27 08:51:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645951870000|2022-02-27 08:51:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645951880000|2022-02-27 08:51:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1645951890000|2022-02-27 08:51:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645951900000|2022-02-27 08:51:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645951920000|2022-02-27 08:52:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645951930000|2022-02-27 08:52:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645951950000|2022-02-27 08:52:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645951960000|2022-02-27 08:52:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645951970000|2022-02-27 08:52:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645952030000|2022-02-27 08:53:50|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|7
1645952040000|2022-02-27 08:54:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1645952080000|2022-02-27 08:54:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952180000|2022-02-27 08:56:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645952190000|2022-02-27 08:56:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952220000|2022-02-27 08:57:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1645952230000|2022-02-27 08:57:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645952240000|2022-02-27 08:57:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952260000|2022-02-27 08:57:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645952270000|2022-02-27 08:57:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952290000|2022-02-27 08:58:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952300000|2022-02-27 08:58:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952360000|2022-02-27 08:59:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1645952370000|2022-02-27 08:59:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|9
1645952380000|2022-02-27 08:59:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952390000|2022-02-27 08:59:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952400000|2022-02-27 09:00:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645952420000|2022-02-27 09:00:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645952430000|2022-02-27 09:00:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952440000|2022-02-27 09:00:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645952450000|2022-02-27 09:00:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645952510000|2022-02-27 09:01:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645952520000|2022-02-27 09:02:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645952530000|2022-02-27 09:02:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952540000|2022-02-27 09:02:20|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645952550000|2022-02-27 09:02:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645952560000|2022-02-27 09:02:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|10
1645952570000|2022-02-27 09:02:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952580000|2022-02-27 09:03:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1645952610000|2022-02-27 09:03:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645952620000|2022-02-27 09:03:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645952640000|2022-02-27 09:04:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645952650000|2022-02-27 09:04:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645952660000|2022-02-27 09:04:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1645952670000|2022-02-27 09:04:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645952680000|2022-02-27 09:04:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1645952740000|2022-02-27 09:05:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1645952770000|2022-02-27 09:06:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645952790000|2022-02-27 09:06:30|18.92|18.72|18.93|18.73|18.94|18.74|18.91|18.71|7
1645952810000|2022-02-27 09:06:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1645952840000|2022-02-27 09:07:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952850000|2022-02-27 09:07:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|7
1645952860000|2022-02-27 09:07:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645952910000|2022-02-27 09:08:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645952940000|2022-02-27 09:09:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645952970000|2022-02-27 09:09:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645952980000|2022-02-27 09:09:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645952990000|2022-02-27 09:09:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645953030000|2022-02-27 09:10:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645953110000|2022-02-27 09:11:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645953120000|2022-02-27 09:12:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1645953130000|2022-02-27 09:12:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645953150000|2022-02-27 09:12:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645953160000|2022-02-27 09:12:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645953170000|2022-02-27 09:12:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1645953180000|2022-02-27 09:13:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645953190000|2022-02-27 09:13:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645953210000|2022-02-27 09:13:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645953220000|2022-02-27 09:13:40|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|4
1645953230000|2022-02-27 09:13:50|19|18.8|19.01|18.81|19.02|18.82|19|18.8|4
1645953240000|2022-02-27 09:14:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1645953250000|2022-02-27 09:14:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645953260000|2022-02-27 09:14:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645953270000|2022-02-27 09:14:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645953280000|2022-02-27 09:14:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645953290000|2022-02-27 09:14:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645953300000|2022-02-27 09:15:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645953310000|2022-02-27 09:15:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1645953320000|2022-02-27 09:15:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645953330000|2022-02-27 09:15:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645953340000|2022-02-27 09:15:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645953360000|2022-02-27 09:16:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645953380000|2022-02-27 09:16:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645953400000|2022-02-27 09:16:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645953410000|2022-02-27 09:16:50|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1645953450000|2022-02-27 09:17:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645953460000|2022-02-27 09:17:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645953480000|2022-02-27 09:18:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645953490000|2022-02-27 09:18:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645953500000|2022-02-27 09:18:20|19.07|18.87|19.1|18.9|19.1|18.9|19.07|18.87|8
1645953510000|2022-02-27 09:18:30|19.11|18.91|19.07|18.87|19.11|18.91|19.07|18.87|9
1645953520000|2022-02-27 09:18:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645953530000|2022-02-27 09:18:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645953540000|2022-02-27 09:19:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645953550000|2022-02-27 09:19:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645953580000|2022-02-27 09:19:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645953590000|2022-02-27 09:19:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645953620000|2022-02-27 09:20:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645953630000|2022-02-27 09:20:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645953640000|2022-02-27 09:20:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645953650000|2022-02-27 09:20:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645953660000|2022-02-27 09:21:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645953670000|2022-02-27 09:21:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645953680000|2022-02-27 09:21:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645953690000|2022-02-27 09:21:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1645953720000|2022-02-27 09:22:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645953730000|2022-02-27 09:22:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645953740000|2022-02-27 09:22:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1645953750000|2022-02-27 09:22:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645953760000|2022-02-27 09:22:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645953770000|2022-02-27 09:22:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645953780000|2022-02-27 09:23:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645953790000|2022-02-27 09:23:10|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1645953800000|2022-02-27 09:23:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645953820000|2022-02-27 09:23:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645953910000|2022-02-27 09:25:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645953920000|2022-02-27 09:25:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645953930000|2022-02-27 09:25:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1645953940000|2022-02-27 09:25:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645953950000|2022-02-27 09:25:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645953960000|2022-02-27 09:26:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645954000000|2022-02-27 09:26:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954050000|2022-02-27 09:27:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645954070000|2022-02-27 09:27:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645954080000|2022-02-27 09:28:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954090000|2022-02-27 09:28:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645954110000|2022-02-27 09:28:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645954140000|2022-02-27 09:29:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645954150000|2022-02-27 09:29:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645954170000|2022-02-27 09:29:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645954190000|2022-02-27 09:29:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645954200000|2022-02-27 09:30:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645954230000|2022-02-27 09:30:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645954270000|2022-02-27 09:31:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645954280000|2022-02-27 09:31:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645954290000|2022-02-27 09:31:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645954330000|2022-02-27 09:32:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645954340000|2022-02-27 09:32:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645954370000|2022-02-27 09:32:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645954460000|2022-02-27 09:34:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645954500000|2022-02-27 09:35:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645954510000|2022-02-27 09:35:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645954520000|2022-02-27 09:35:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645954540000|2022-02-27 09:35:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645954550000|2022-02-27 09:35:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645954570000|2022-02-27 09:36:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645954580000|2022-02-27 09:36:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645954600000|2022-02-27 09:36:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645954610000|2022-02-27 09:36:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645954620000|2022-02-27 09:37:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645954640000|2022-02-27 09:37:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645954650000|2022-02-27 09:37:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1645954670000|2022-02-27 09:37:50|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|4
1645954680000|2022-02-27 09:38:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645954690000|2022-02-27 09:38:10|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1645954700000|2022-02-27 09:38:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1645954710000|2022-02-27 09:38:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1645954720000|2022-02-27 09:38:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645954730000|2022-02-27 09:38:50|19|18.8|19.02|18.82|19.02|18.82|19|18.8|7
1645954740000|2022-02-27 09:39:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954750000|2022-02-27 09:39:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645954760000|2022-02-27 09:39:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645954780000|2022-02-27 09:39:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954820000|2022-02-27 09:40:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645954830000|2022-02-27 09:40:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645954860000|2022-02-27 09:41:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954920000|2022-02-27 09:42:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645954930000|2022-02-27 09:42:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645954940000|2022-02-27 09:42:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645954960000|2022-02-27 09:42:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645954980000|2022-02-27 09:43:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645955050000|2022-02-27 09:44:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645955070000|2022-02-27 09:44:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645955080000|2022-02-27 09:44:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645955090000|2022-02-27 09:44:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645955120000|2022-02-27 09:45:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645955150000|2022-02-27 09:45:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645955230000|2022-02-27 09:47:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645955280000|2022-02-27 09:48:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645955300000|2022-02-27 09:48:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645955330000|2022-02-27 09:48:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645955350000|2022-02-27 09:49:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645955360000|2022-02-27 09:49:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645955380000|2022-02-27 09:49:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645955420000|2022-02-27 09:50:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645955430000|2022-02-27 09:50:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645955470000|2022-02-27 09:51:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955480000|2022-02-27 09:51:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645955490000|2022-02-27 09:51:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|9
1645955500000|2022-02-27 09:51:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645955530000|2022-02-27 09:52:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645955540000|2022-02-27 09:52:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645955550000|2022-02-27 09:52:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645955570000|2022-02-27 09:52:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955580000|2022-02-27 09:53:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645955590000|2022-02-27 09:53:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645955620000|2022-02-27 09:53:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955650000|2022-02-27 09:54:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645955670000|2022-02-27 09:54:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1645955750000|2022-02-27 09:55:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955770000|2022-02-27 09:56:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645955780000|2022-02-27 09:56:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645955790000|2022-02-27 09:56:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|13
1645955800000|2022-02-27 09:56:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645955810000|2022-02-27 09:56:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645955820000|2022-02-27 09:57:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955830000|2022-02-27 09:57:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645955850000|2022-02-27 09:57:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645955880000|2022-02-27 09:58:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645955890000|2022-02-27 09:58:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645955900000|2022-02-27 09:58:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645955910000|2022-02-27 09:58:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645955920000|2022-02-27 09:58:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645955930000|2022-02-27 09:58:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1645955940000|2022-02-27 09:59:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955950000|2022-02-27 09:59:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645955960000|2022-02-27 09:59:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645955980000|2022-02-27 09:59:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645955990000|2022-02-27 09:59:50|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|7
1645956000000|2022-02-27 10:00:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645956010000|2022-02-27 10:00:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645956020000|2022-02-27 10:00:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645956030000|2022-02-27 10:00:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645956040000|2022-02-27 10:00:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1645956050000|2022-02-27 10:00:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645956060000|2022-02-27 10:01:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645956070000|2022-02-27 10:01:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645956080000|2022-02-27 10:01:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645956090000|2022-02-27 10:01:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645956110000|2022-02-27 10:01:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645956120000|2022-02-27 10:02:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645956160000|2022-02-27 10:02:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645956220000|2022-02-27 10:03:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645956270000|2022-02-27 10:04:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645956280000|2022-02-27 10:04:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645956290000|2022-02-27 10:04:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1645956400000|2022-02-27 10:06:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645956410000|2022-02-27 10:06:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1645956440000|2022-02-27 10:07:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645956450000|2022-02-27 10:07:30|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|6
1645956470000|2022-02-27 10:07:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645956480000|2022-02-27 10:08:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645956490000|2022-02-27 10:08:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645956500000|2022-02-27 10:08:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645956560000|2022-02-27 10:09:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1645956570000|2022-02-27 10:09:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645956640000|2022-02-27 10:10:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645956680000|2022-02-27 10:11:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645956690000|2022-02-27 10:11:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1645956700000|2022-02-27 10:11:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645956710000|2022-02-27 10:11:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645956760000|2022-02-27 10:12:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645956780000|2022-02-27 10:13:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645956800000|2022-02-27 10:13:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645956820000|2022-02-27 10:13:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645956830000|2022-02-27 10:13:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645956840000|2022-02-27 10:14:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645956850000|2022-02-27 10:14:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645956870000|2022-02-27 10:14:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645956880000|2022-02-27 10:14:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645956900000|2022-02-27 10:15:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645956910000|2022-02-27 10:15:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645956940000|2022-02-27 10:15:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645956990000|2022-02-27 10:16:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645957000000|2022-02-27 10:16:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645957010000|2022-02-27 10:16:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645957020000|2022-02-27 10:17:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645957140000|2022-02-27 10:19:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645957170000|2022-02-27 10:19:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645957180000|2022-02-27 10:19:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645957190000|2022-02-27 10:19:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645957230000|2022-02-27 10:20:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645957250000|2022-02-27 10:20:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645957260000|2022-02-27 10:21:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645957270000|2022-02-27 10:21:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645957290000|2022-02-27 10:21:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645957310000|2022-02-27 10:21:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645957320000|2022-02-27 10:22:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645957330000|2022-02-27 10:22:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645957420000|2022-02-27 10:23:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645957430000|2022-02-27 10:23:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645957500000|2022-02-27 10:25:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645957540000|2022-02-27 10:25:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1645957550000|2022-02-27 10:25:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645957560000|2022-02-27 10:26:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645957580000|2022-02-27 10:26:20|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|5
1645957590000|2022-02-27 10:26:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645957600000|2022-02-27 10:26:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1645957650000|2022-02-27 10:27:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645957660000|2022-02-27 10:27:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645957680000|2022-02-27 10:28:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645957690000|2022-02-27 10:28:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645957700000|2022-02-27 10:28:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1645957710000|2022-02-27 10:28:30|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|4
1645957740000|2022-02-27 10:29:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645957750000|2022-02-27 10:29:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645957800000|2022-02-27 10:30:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645957810000|2022-02-27 10:30:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645957820000|2022-02-27 10:30:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645957830000|2022-02-27 10:30:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645957840000|2022-02-27 10:30:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645957850000|2022-02-27 10:30:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645957860000|2022-02-27 10:31:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645957890000|2022-02-27 10:31:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645957910000|2022-02-27 10:31:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645957950000|2022-02-27 10:32:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645957990000|2022-02-27 10:33:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645958010000|2022-02-27 10:33:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645958020000|2022-02-27 10:33:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645958030000|2022-02-27 10:33:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1645958060000|2022-02-27 10:34:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645958090000|2022-02-27 10:34:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645958110000|2022-02-27 10:35:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645958130000|2022-02-27 10:35:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645958200000|2022-02-27 10:36:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1645958210000|2022-02-27 10:36:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645958220000|2022-02-27 10:37:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645958270000|2022-02-27 10:37:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645958300000|2022-02-27 10:38:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645958310000|2022-02-27 10:38:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645958350000|2022-02-27 10:39:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645958360000|2022-02-27 10:39:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645958410000|2022-02-27 10:40:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1645958460000|2022-02-27 10:41:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645958500000|2022-02-27 10:41:40|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|6
1645958510000|2022-02-27 10:41:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1645958520000|2022-02-27 10:42:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1645958530000|2022-02-27 10:42:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645958540000|2022-02-27 10:42:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645958550000|2022-02-27 10:42:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645958560000|2022-02-27 10:42:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1645958570000|2022-02-27 10:42:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645958580000|2022-02-27 10:43:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645958590000|2022-02-27 10:43:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645958600000|2022-02-27 10:43:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1645958610000|2022-02-27 10:43:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1645958620000|2022-02-27 10:43:40|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|4
1645958630000|2022-02-27 10:43:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1645958640000|2022-02-27 10:44:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1645958650000|2022-02-27 10:44:10|19.18|18.98|19.19|18.99|19.2|19|19.18|18.98|4
1645958660000|2022-02-27 10:44:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645958670000|2022-02-27 10:44:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1645958710000|2022-02-27 10:45:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645958720000|2022-02-27 10:45:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645958730000|2022-02-27 10:45:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645958750000|2022-02-27 10:45:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645958770000|2022-02-27 10:46:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645958780000|2022-02-27 10:46:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645958790000|2022-02-27 10:46:30|19.2|19|19.22|19.02|19.22|19.02|19.2|19|3
1645958800000|2022-02-27 10:46:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645958810000|2022-02-27 10:46:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645958820000|2022-02-27 10:47:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645958840000|2022-02-27 10:47:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1645958850000|2022-02-27 10:47:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645958860000|2022-02-27 10:47:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645958880000|2022-02-27 10:48:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645958890000|2022-02-27 10:48:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645958900000|2022-02-27 10:48:20|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|7
1645958930000|2022-02-27 10:48:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1645958940000|2022-02-27 10:49:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645958960000|2022-02-27 10:49:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645958980000|2022-02-27 10:49:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645959010000|2022-02-27 10:50:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1645959030000|2022-02-27 10:50:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1645959060000|2022-02-27 10:51:00|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|7
1645959070000|2022-02-27 10:51:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645959080000|2022-02-27 10:51:20|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|4
1645959090000|2022-02-27 10:51:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645959100000|2022-02-27 10:51:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1645959130000|2022-02-27 10:52:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645959140000|2022-02-27 10:52:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645959150000|2022-02-27 10:52:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645959160000|2022-02-27 10:52:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645959170000|2022-02-27 10:52:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645959180000|2022-02-27 10:53:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645959190000|2022-02-27 10:53:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645959200000|2022-02-27 10:53:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645959210000|2022-02-27 10:53:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645959220000|2022-02-27 10:53:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645959230000|2022-02-27 10:53:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645959240000|2022-02-27 10:54:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645959260000|2022-02-27 10:54:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645959270000|2022-02-27 10:54:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645959280000|2022-02-27 10:54:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645959300000|2022-02-27 10:55:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|3
1645959310000|2022-02-27 10:55:10|19.26|19.06|19.25|19.05|19.26|19.06|19.24|19.04|6
1645959320000|2022-02-27 10:55:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645959330000|2022-02-27 10:55:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645959350000|2022-02-27 10:55:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1645959390000|2022-02-27 10:56:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645959400000|2022-02-27 10:56:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1645959410000|2022-02-27 10:56:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645959420000|2022-02-27 10:57:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1645959430000|2022-02-27 10:57:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645959440000|2022-02-27 10:57:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645959450000|2022-02-27 10:57:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645959460000|2022-02-27 10:57:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645959470000|2022-02-27 10:57:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645959540000|2022-02-27 10:59:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645959570000|2022-02-27 10:59:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645959580000|2022-02-27 10:59:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1645959590000|2022-02-27 10:59:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645959600000|2022-02-27 11:00:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1645959620000|2022-02-27 11:00:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645959630000|2022-02-27 11:00:30|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|3
1645959640000|2022-02-27 11:00:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1645959650000|2022-02-27 11:00:50|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1645959680000|2022-02-27 11:01:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645959720000|2022-02-27 11:02:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1645959740000|2022-02-27 11:02:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|10
1645959760000|2022-02-27 11:02:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645959770000|2022-02-27 11:02:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1645959780000|2022-02-27 11:03:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645959790000|2022-02-27 11:03:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645959870000|2022-02-27 11:04:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645959890000|2022-02-27 11:04:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645959900000|2022-02-27 11:05:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645959920000|2022-02-27 11:05:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645959930000|2022-02-27 11:05:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1645959940000|2022-02-27 11:05:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645959960000|2022-02-27 11:06:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645959970000|2022-02-27 11:06:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645959980000|2022-02-27 11:06:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1645959990000|2022-02-27 11:06:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1645960020000|2022-02-27 11:07:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645960030000|2022-02-27 11:07:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645960070000|2022-02-27 11:07:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1645960080000|2022-02-27 11:08:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1645960110000|2022-02-27 11:08:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645960130000|2022-02-27 11:08:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645960140000|2022-02-27 11:09:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|10
1645960150000|2022-02-27 11:09:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645960190000|2022-02-27 11:09:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645960220000|2022-02-27 11:10:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645960310000|2022-02-27 11:11:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645960320000|2022-02-27 11:12:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1645960330000|2022-02-27 11:12:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645960350000|2022-02-27 11:12:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1645960360000|2022-02-27 11:12:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645960440000|2022-02-27 11:14:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645960490000|2022-02-27 11:14:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1645960500000|2022-02-27 11:15:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645960520000|2022-02-27 11:15:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1645960530000|2022-02-27 11:15:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645960570000|2022-02-27 11:16:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645960580000|2022-02-27 11:16:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645960600000|2022-02-27 11:16:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1645960620000|2022-02-27 11:17:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645960630000|2022-02-27 11:17:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645960640000|2022-02-27 11:17:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645960650000|2022-02-27 11:17:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645960670000|2022-02-27 11:17:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645960730000|2022-02-27 11:18:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645960740000|2022-02-27 11:19:00|19.2|19|19.22|19.02|19.22|19.02|19.2|19|5
1645960750000|2022-02-27 11:19:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645960760000|2022-02-27 11:19:20|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|6
1645960800000|2022-02-27 11:20:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645960810000|2022-02-27 11:20:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645960820000|2022-02-27 11:20:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645960830000|2022-02-27 11:20:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645960900000|2022-02-27 11:21:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645960910000|2022-02-27 11:21:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645960920000|2022-02-27 11:22:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645960940000|2022-02-27 11:22:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645961000000|2022-02-27 11:23:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645961010000|2022-02-27 11:23:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645961020000|2022-02-27 11:23:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645961040000|2022-02-27 11:24:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645961060000|2022-02-27 11:24:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645961100000|2022-02-27 11:25:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645961110000|2022-02-27 11:25:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645961140000|2022-02-27 11:25:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645961150000|2022-02-27 11:25:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645961180000|2022-02-27 11:26:20|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|4
1645961190000|2022-02-27 11:26:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961200000|2022-02-27 11:26:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645961210000|2022-02-27 11:26:50|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|13
1645961220000|2022-02-27 11:27:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645961260000|2022-02-27 11:27:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645961270000|2022-02-27 11:27:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645961280000|2022-02-27 11:28:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645961290000|2022-02-27 11:28:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645961310000|2022-02-27 11:28:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645961320000|2022-02-27 11:28:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1645961330000|2022-02-27 11:28:50|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|5
1645961340000|2022-02-27 11:29:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1645961350000|2022-02-27 11:29:10|19.39|19.19|19.37|19.17|19.39|19.19|19.37|19.17|5
1645961370000|2022-02-27 11:29:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1645961380000|2022-02-27 11:29:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645961390000|2022-02-27 11:29:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645961410000|2022-02-27 11:30:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1645961470000|2022-02-27 11:31:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645961500000|2022-02-27 11:31:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645961510000|2022-02-27 11:31:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961540000|2022-02-27 11:32:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645961550000|2022-02-27 11:32:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645961570000|2022-02-27 11:32:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961580000|2022-02-27 11:33:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645961590000|2022-02-27 11:33:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645961600000|2022-02-27 11:33:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645961610000|2022-02-27 11:33:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645961630000|2022-02-27 11:33:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645961640000|2022-02-27 11:34:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645961650000|2022-02-27 11:34:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961660000|2022-02-27 11:34:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645961700000|2022-02-27 11:35:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1645961710000|2022-02-27 11:35:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645961730000|2022-02-27 11:35:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645961760000|2022-02-27 11:36:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645961770000|2022-02-27 11:36:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1645961780000|2022-02-27 11:36:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645961790000|2022-02-27 11:36:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961820000|2022-02-27 11:37:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1645961870000|2022-02-27 11:37:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645961880000|2022-02-27 11:38:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645961990000|2022-02-27 11:39:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1645962020000|2022-02-27 11:40:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645962060000|2022-02-27 11:41:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962100000|2022-02-27 11:41:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1645962120000|2022-02-27 11:42:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645962130000|2022-02-27 11:42:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|4
1645962140000|2022-02-27 11:42:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1645962160000|2022-02-27 11:42:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645962170000|2022-02-27 11:42:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645962180000|2022-02-27 11:43:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645962220000|2022-02-27 11:43:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645962230000|2022-02-27 11:43:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645962240000|2022-02-27 11:44:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645962250000|2022-02-27 11:44:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1645962260000|2022-02-27 11:44:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1645962280000|2022-02-27 11:44:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645962290000|2022-02-27 11:44:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645962340000|2022-02-27 11:45:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1645962380000|2022-02-27 11:46:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645962410000|2022-02-27 11:46:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962440000|2022-02-27 11:47:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645962470000|2022-02-27 11:47:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645962490000|2022-02-27 11:48:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645962500000|2022-02-27 11:48:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645962550000|2022-02-27 11:49:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645962560000|2022-02-27 11:49:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645962570000|2022-02-27 11:49:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645962620000|2022-02-27 11:50:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645962650000|2022-02-27 11:50:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645962660000|2022-02-27 11:51:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1645962670000|2022-02-27 11:51:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1645962680000|2022-02-27 11:51:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645962700000|2022-02-27 11:51:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1645962710000|2022-02-27 11:51:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645962720000|2022-02-27 11:52:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645962730000|2022-02-27 11:52:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962740000|2022-02-27 11:52:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645962750000|2022-02-27 11:52:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962760000|2022-02-27 11:52:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645962790000|2022-02-27 11:53:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645962800000|2022-02-27 11:53:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645962810000|2022-02-27 11:53:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645962820000|2022-02-27 11:53:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645962830000|2022-02-27 11:53:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1645962840000|2022-02-27 11:54:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962850000|2022-02-27 11:54:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1645962860000|2022-02-27 11:54:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645962940000|2022-02-27 11:55:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645962970000|2022-02-27 11:56:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645962990000|2022-02-27 11:56:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645963050000|2022-02-27 11:57:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645963080000|2022-02-27 11:58:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645963090000|2022-02-27 11:58:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645963100000|2022-02-27 11:58:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1645963110000|2022-02-27 11:58:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645963120000|2022-02-27 11:58:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645963130000|2022-02-27 11:58:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645963140000|2022-02-27 11:59:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645963170000|2022-02-27 11:59:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1645963200000|2022-02-27 12:00:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1645963210000|2022-02-27 12:00:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645963260000|2022-02-27 12:01:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645963300000|2022-02-27 12:01:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645963310000|2022-02-27 12:01:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645963320000|2022-02-27 12:02:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1645963330000|2022-02-27 12:02:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645963340000|2022-02-27 12:02:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645963350000|2022-02-27 12:02:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|12
1645963380000|2022-02-27 12:03:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1645963390000|2022-02-27 12:03:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645963400000|2022-02-27 12:03:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645963410000|2022-02-27 12:03:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645963430000|2022-02-27 12:03:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645963460000|2022-02-27 12:04:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645963490000|2022-02-27 12:04:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645963500000|2022-02-27 12:05:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645963530000|2022-02-27 12:05:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1645963540000|2022-02-27 12:05:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1645963600000|2022-02-27 12:06:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1645963610000|2022-02-27 12:06:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645963620000|2022-02-27 12:07:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645963630000|2022-02-27 12:07:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1645963670000|2022-02-27 12:07:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1645963680000|2022-02-27 12:08:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645963690000|2022-02-27 12:08:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1645963700000|2022-02-27 12:08:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645963710000|2022-02-27 12:08:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645963740000|2022-02-27 12:09:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645963750000|2022-02-27 12:09:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645963760000|2022-02-27 12:09:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645963780000|2022-02-27 12:09:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645963820000|2022-02-27 12:10:20|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|10
1645963830000|2022-02-27 12:10:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1645963860000|2022-02-27 12:11:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645963870000|2022-02-27 12:11:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645963890000|2022-02-27 12:11:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1645963900000|2022-02-27 12:11:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645963930000|2022-02-27 12:12:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1645963940000|2022-02-27 12:12:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1645963960000|2022-02-27 12:12:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1645963980000|2022-02-27 12:13:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1645963990000|2022-02-27 12:13:10|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1645964010000|2022-02-27 12:13:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645964020000|2022-02-27 12:13:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645964030000|2022-02-27 12:13:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1645964060000|2022-02-27 12:14:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645964070000|2022-02-27 12:14:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645964080000|2022-02-27 12:14:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1645964140000|2022-02-27 12:15:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645964160000|2022-02-27 12:16:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645964180000|2022-02-27 12:16:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1645964200000|2022-02-27 12:16:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645964220000|2022-02-27 12:17:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645964230000|2022-02-27 12:17:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1645964240000|2022-02-27 12:17:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1645964260000|2022-02-27 12:17:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645964280000|2022-02-27 12:18:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1645964290000|2022-02-27 12:18:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1645964300000|2022-02-27 12:18:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1645964320000|2022-02-27 12:18:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1645964350000|2022-02-27 12:19:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645964410000|2022-02-27 12:20:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645964420000|2022-02-27 12:20:20|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|3
1645964440000|2022-02-27 12:20:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645964510000|2022-02-27 12:21:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645964520000|2022-02-27 12:22:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645964530000|2022-02-27 12:22:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645964540000|2022-02-27 12:22:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1645964550000|2022-02-27 12:22:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1645964580000|2022-02-27 12:23:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1645964590000|2022-02-27 12:23:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1645964600000|2022-02-27 12:23:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1645964610000|2022-02-27 12:23:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1645964650000|2022-02-27 12:24:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1645964660000|2022-02-27 12:24:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645964670000|2022-02-27 12:24:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645964680000|2022-02-27 12:24:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645964720000|2022-02-27 12:25:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645964740000|2022-02-27 12:25:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645964760000|2022-02-27 12:26:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645964770000|2022-02-27 12:26:10|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1645964800000|2022-02-27 12:26:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1645964820000|2022-02-27 12:27:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645964830000|2022-02-27 12:27:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645964860000|2022-02-27 12:27:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645964870000|2022-02-27 12:27:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1645964910000|2022-02-27 12:28:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1645964920000|2022-02-27 12:28:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1645964950000|2022-02-27 12:29:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645965000000|2022-02-27 12:30:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1645965010000|2022-02-27 12:30:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1645965050000|2022-02-27 12:30:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1645965090000|2022-02-27 12:31:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1645965110000|2022-02-27 12:31:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645965120000|2022-02-27 12:32:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1645965140000|2022-02-27 12:32:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1645965200000|2022-02-27 12:33:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645965210000|2022-02-27 12:33:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1645965220000|2022-02-27 12:33:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1645965250000|2022-02-27 12:34:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645965270000|2022-02-27 12:34:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1645965280000|2022-02-27 12:34:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1645965290000|2022-02-27 12:34:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645965300000|2022-02-27 12:35:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1645965310000|2022-02-27 12:35:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645965320000|2022-02-27 12:35:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1645965330000|2022-02-27 12:35:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1645965340000|2022-02-27 12:35:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645965370000|2022-02-27 12:36:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1645965380000|2022-02-27 12:36:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1645965390000|2022-02-27 12:36:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1645965410000|2022-02-27 12:36:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645965430000|2022-02-27 12:37:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645965440000|2022-02-27 12:37:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1645965500000|2022-02-27 12:38:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1645965510000|2022-02-27 12:38:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1645965520000|2022-02-27 12:38:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1645965540000|2022-02-27 12:39:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645965610000|2022-02-27 12:40:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1645965620000|2022-02-27 12:40:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645965630000|2022-02-27 12:40:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645965710000|2022-02-27 12:41:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645965720000|2022-02-27 12:42:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645965730000|2022-02-27 12:42:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645965780000|2022-02-27 12:43:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1645965790000|2022-02-27 12:43:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1645965800000|2022-02-27 12:43:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645965830000|2022-02-27 12:43:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1645965850000|2022-02-27 12:44:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1645965880000|2022-02-27 12:44:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645965980000|2022-02-27 12:46:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1645965990000|2022-02-27 12:46:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1645966000000|2022-02-27 12:46:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1645966010000|2022-02-27 12:46:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1645966060000|2022-02-27 12:47:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1645966090000|2022-02-27 12:48:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1645966100000|2022-02-27 12:48:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1645966110000|2022-02-27 12:48:30|19.41|19.21|19.45|19.25|19.45|19.25|19.41|19.21|9
1645966120000|2022-02-27 12:48:40|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|6
1645966130000|2022-02-27 12:48:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|11
1645966140000|2022-02-27 12:49:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1645966150000|2022-02-27 12:49:10|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|8
1645966160000|2022-02-27 12:49:20|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|9
1645966170000|2022-02-27 12:49:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645966180000|2022-02-27 12:49:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645966190000|2022-02-27 12:49:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|10
1645966200000|2022-02-27 12:50:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645966210000|2022-02-27 12:50:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645966220000|2022-02-27 12:50:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1645966230000|2022-02-27 12:50:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645966240000|2022-02-27 12:50:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1645966250000|2022-02-27 12:50:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645966270000|2022-02-27 12:51:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645966280000|2022-02-27 12:51:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645966290000|2022-02-27 12:51:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645966310000|2022-02-27 12:51:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645966320000|2022-02-27 12:52:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645966340000|2022-02-27 12:52:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1645966350000|2022-02-27 12:52:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1645966360000|2022-02-27 12:52:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645966390000|2022-02-27 12:53:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|13
1645966400000|2022-02-27 12:53:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645966410000|2022-02-27 12:53:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645966420000|2022-02-27 12:53:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645966440000|2022-02-27 12:54:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1645966450000|2022-02-27 12:54:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645966460000|2022-02-27 12:54:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1645966490000|2022-02-27 12:54:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1645966500000|2022-02-27 12:55:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1645966510000|2022-02-27 12:55:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645966520000|2022-02-27 12:55:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1645966550000|2022-02-27 12:55:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1645966560000|2022-02-27 12:56:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1645966580000|2022-02-27 12:56:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1645966590000|2022-02-27 12:56:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1645966600000|2022-02-27 12:56:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645966610000|2022-02-27 12:56:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645966640000|2022-02-27 12:57:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645966660000|2022-02-27 12:57:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645966670000|2022-02-27 12:57:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645966690000|2022-02-27 12:58:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645966700000|2022-02-27 12:58:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645966730000|2022-02-27 12:58:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645966740000|2022-02-27 12:59:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1645966760000|2022-02-27 12:59:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645966770000|2022-02-27 12:59:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645966780000|2022-02-27 12:59:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645966800000|2022-02-27 13:00:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645966830000|2022-02-27 13:00:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1645966850000|2022-02-27 13:00:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645966870000|2022-02-27 13:01:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1645966890000|2022-02-27 13:01:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1645966920000|2022-02-27 13:02:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645966940000|2022-02-27 13:02:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645966960000|2022-02-27 13:02:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1645966970000|2022-02-27 13:02:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645966980000|2022-02-27 13:03:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645966990000|2022-02-27 13:03:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645967000000|2022-02-27 13:03:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645967050000|2022-02-27 13:04:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1645967060000|2022-02-27 13:04:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645967080000|2022-02-27 13:04:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1645967100000|2022-02-27 13:05:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1645967110000|2022-02-27 13:05:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1645967120000|2022-02-27 13:05:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645967130000|2022-02-27 13:05:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1645967140000|2022-02-27 13:05:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645967150000|2022-02-27 13:05:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645967160000|2022-02-27 13:06:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645967170000|2022-02-27 13:06:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1645967180000|2022-02-27 13:06:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1645967210000|2022-02-27 13:06:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645967230000|2022-02-27 13:07:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645967240000|2022-02-27 13:07:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645967250000|2022-02-27 13:07:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645967280000|2022-02-27 13:08:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1645967290000|2022-02-27 13:08:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645967300000|2022-02-27 13:08:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645967320000|2022-02-27 13:08:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1645967350000|2022-02-27 13:09:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645967380000|2022-02-27 13:09:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1645967390000|2022-02-27 13:09:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645967420000|2022-02-27 13:10:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645967440000|2022-02-27 13:10:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645967490000|2022-02-27 13:11:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1645967530000|2022-02-27 13:12:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1645967540000|2022-02-27 13:12:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645967550000|2022-02-27 13:12:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1645967560000|2022-02-27 13:12:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645967570000|2022-02-27 13:12:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1645967590000|2022-02-27 13:13:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1645967620000|2022-02-27 13:13:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645967640000|2022-02-27 13:14:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645967650000|2022-02-27 13:14:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1645967690000|2022-02-27 13:14:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645967700000|2022-02-27 13:15:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1645967710000|2022-02-27 13:15:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1645967720000|2022-02-27 13:15:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1645967750000|2022-02-27 13:15:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645967770000|2022-02-27 13:16:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1645967780000|2022-02-27 13:16:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1645967800000|2022-02-27 13:16:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1645967870000|2022-02-27 13:17:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1645967880000|2022-02-27 13:18:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645967900000|2022-02-27 13:18:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1645967920000|2022-02-27 13:18:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1645967940000|2022-02-27 13:19:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1645967950000|2022-02-27 13:19:10|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|7
1645967990000|2022-02-27 13:19:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1645968010000|2022-02-27 13:20:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645968020000|2022-02-27 13:20:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1645968030000|2022-02-27 13:20:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645968060000|2022-02-27 13:21:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968070000|2022-02-27 13:21:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645968080000|2022-02-27 13:21:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968110000|2022-02-27 13:21:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645968120000|2022-02-27 13:22:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645968130000|2022-02-27 13:22:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1645968140000|2022-02-27 13:22:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645968150000|2022-02-27 13:22:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645968160000|2022-02-27 13:22:40|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|5
1645968240000|2022-02-27 13:24:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1645968250000|2022-02-27 13:24:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1645968280000|2022-02-27 13:24:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968290000|2022-02-27 13:24:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1645968310000|2022-02-27 13:25:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645968320000|2022-02-27 13:25:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968350000|2022-02-27 13:25:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645968380000|2022-02-27 13:26:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645968390000|2022-02-27 13:26:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1645968400000|2022-02-27 13:26:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1645968410000|2022-02-27 13:26:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1645968420000|2022-02-27 13:27:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1645968430000|2022-02-27 13:27:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1645968440000|2022-02-27 13:27:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645968480000|2022-02-27 13:28:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968490000|2022-02-27 13:28:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1645968500000|2022-02-27 13:28:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1645968520000|2022-02-27 13:28:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1645968530000|2022-02-27 13:28:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1645968540000|2022-02-27 13:29:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1645968550000|2022-02-27 13:29:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1645968560000|2022-02-27 13:29:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1645968570000|2022-02-27 13:29:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1645968580000|2022-02-27 13:29:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1645968600000|2022-02-27 13:30:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645968620000|2022-02-27 13:30:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1645968630000|2022-02-27 13:30:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645968660000|2022-02-27 13:31:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1645968690000|2022-02-27 13:31:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1645968730000|2022-02-27 13:32:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645968740000|2022-02-27 13:32:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645968750000|2022-02-27 13:32:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1645968760000|2022-02-27 13:32:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1645968780000|2022-02-27 13:33:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1645968790000|2022-02-27 13:33:10|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|8
1645968800000|2022-02-27 13:33:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1645968810000|2022-02-27 13:33:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1645968830000|2022-02-27 13:33:50|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|5
1645968840000|2022-02-27 13:34:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1645968850000|2022-02-27 13:34:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645968860000|2022-02-27 13:34:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645968870000|2022-02-27 13:34:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1645968880000|2022-02-27 13:34:40|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1645968890000|2022-02-27 13:34:50|19.23|19.03|19.19|18.99|19.23|19.03|19.19|18.99|7
1645968900000|2022-02-27 13:35:00|19.2|19|19.15|18.95|19.2|19|19.15|18.95|9
1645968910000|2022-02-27 13:35:10|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|9
1645968920000|2022-02-27 13:35:20|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|6
1645968930000|2022-02-27 13:35:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1645968940000|2022-02-27 13:35:40|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|5
1645968950000|2022-02-27 13:35:50|19.11|18.91|19.06|18.86|19.11|18.91|19.05|18.85|7
1645968960000|2022-02-27 13:36:00|19.05|18.85|19.04|18.84|19.07|18.87|19.03|18.83|10
1645968970000|2022-02-27 13:36:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645968980000|2022-02-27 13:36:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645968990000|2022-02-27 13:36:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|7
1645969000000|2022-02-27 13:36:40|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|6
1645969010000|2022-02-27 13:36:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645969030000|2022-02-27 13:37:10|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|9
1645969040000|2022-02-27 13:37:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645969050000|2022-02-27 13:37:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645969060000|2022-02-27 13:37:40|19.01|18.81|19|18.8|19.02|18.82|19|18.8|4
1645969070000|2022-02-27 13:37:50|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|8
1645969080000|2022-02-27 13:38:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1645969090000|2022-02-27 13:38:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645969100000|2022-02-27 13:38:20|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1645969110000|2022-02-27 13:38:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1645969120000|2022-02-27 13:38:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645969130000|2022-02-27 13:38:50|18.98|18.78|19|18.8|19|18.8|18.98|18.78|5
1645969140000|2022-02-27 13:39:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645969160000|2022-02-27 13:39:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645969170000|2022-02-27 13:39:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645969180000|2022-02-27 13:39:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1645969190000|2022-02-27 13:39:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645969200000|2022-02-27 13:40:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645969210000|2022-02-27 13:40:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645969220000|2022-02-27 13:40:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1645969230000|2022-02-27 13:40:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645969240000|2022-02-27 13:40:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|11
1645969250000|2022-02-27 13:40:50|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|5
1645969280000|2022-02-27 13:41:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645969290000|2022-02-27 13:41:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1645969300000|2022-02-27 13:41:40|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1645969330000|2022-02-27 13:42:10|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1645969340000|2022-02-27 13:42:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1645969360000|2022-02-27 13:42:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645969370000|2022-02-27 13:42:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645969380000|2022-02-27 13:43:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645969410000|2022-02-27 13:43:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645969420000|2022-02-27 13:43:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645969430000|2022-02-27 13:43:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645969440000|2022-02-27 13:44:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|7
1645969450000|2022-02-27 13:44:10|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|8
1645969460000|2022-02-27 13:44:20|18.98|18.78|18.96|18.76|18.98|18.78|18.95|18.75|9
1645969470000|2022-02-27 13:44:30|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|5
1645969480000|2022-02-27 13:44:40|18.93|18.73|18.9|18.7|18.93|18.73|18.9|18.7|6
1645969490000|2022-02-27 13:44:50|18.89|18.69|18.89|18.69|18.91|18.71|18.89|18.69|5
1645969500000|2022-02-27 13:45:00|18.88|18.68|18.83|18.63|18.88|18.68|18.83|18.63|6
1645969510000|2022-02-27 13:45:10|18.82|18.62|18.77|18.57|18.82|18.62|18.77|18.57|11
1645969520000|2022-02-27 13:45:20|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|14
1645969530000|2022-02-27 13:45:30|18.76|18.56|18.8|18.6|18.8|18.6|18.76|18.56|5
1645969540000|2022-02-27 13:45:40|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|7
1645969550000|2022-02-27 13:45:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1645969560000|2022-02-27 13:46:00|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|7
1645969570000|2022-02-27 13:46:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645969580000|2022-02-27 13:46:20|18.83|18.63|18.84|18.64|18.85|18.65|18.83|18.63|8
1645969590000|2022-02-27 13:46:30|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|8
1645969600000|2022-02-27 13:46:40|18.81|18.61|18.8|18.6|18.81|18.61|18.79|18.59|12
1645969610000|2022-02-27 13:46:50|18.79|18.59|18.83|18.63|18.83|18.63|18.79|18.59|5
1645969620000|2022-02-27 13:47:00|18.84|18.64|18.87|18.67|18.87|18.67|18.84|18.64|4
1645969630000|2022-02-27 13:47:10|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|9
1645969640000|2022-02-27 13:47:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1645969650000|2022-02-27 13:47:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645969660000|2022-02-27 13:47:40|18.92|18.72|18.95|18.75|18.95|18.75|18.92|18.72|6
1645969670000|2022-02-27 13:47:50|18.94|18.74|18.96|18.76|18.97|18.77|18.94|18.74|7
1645969680000|2022-02-27 13:48:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645969690000|2022-02-27 13:48:10|18.95|18.75|18.97|18.77|18.98|18.78|18.95|18.75|8
1645969700000|2022-02-27 13:48:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645969710000|2022-02-27 13:48:30|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|5
1645969720000|2022-02-27 13:48:40|19|18.8|19|18.8|19.01|18.81|18.99|18.79|7
1645969730000|2022-02-27 13:48:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645969740000|2022-02-27 13:49:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645969750000|2022-02-27 13:49:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645969760000|2022-02-27 13:49:20|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645969770000|2022-02-27 13:49:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645969780000|2022-02-27 13:49:40|18.94|18.74|18.91|18.71|18.94|18.74|18.91|18.71|10
1645969790000|2022-02-27 13:49:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645969800000|2022-02-27 13:50:00|18.91|18.71|18.89|18.69|18.91|18.71|18.89|18.69|3
1645969810000|2022-02-27 13:50:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1645969820000|2022-02-27 13:50:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1645969830000|2022-02-27 13:50:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645969840000|2022-02-27 13:50:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1645969850000|2022-02-27 13:50:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|9
1645969860000|2022-02-27 13:51:00|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|3
1645969870000|2022-02-27 13:51:10|18.92|18.72|18.96|18.76|18.96|18.76|18.92|18.72|11
1645969880000|2022-02-27 13:51:20|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|8
1645969890000|2022-02-27 13:51:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645969900000|2022-02-27 13:51:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645969910000|2022-02-27 13:51:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645969920000|2022-02-27 13:52:00|18.94|18.74|18.95|18.75|18.96|18.76|18.94|18.74|4
1645969930000|2022-02-27 13:52:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1645969940000|2022-02-27 13:52:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1645969980000|2022-02-27 13:53:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645969990000|2022-02-27 13:53:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645970000000|2022-02-27 13:53:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645970020000|2022-02-27 13:53:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645970030000|2022-02-27 13:53:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645970040000|2022-02-27 13:54:00|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645970050000|2022-02-27 13:54:10|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|5
1645970060000|2022-02-27 13:54:20|19.04|18.84|19.02|18.82|19.04|18.84|19.02|18.82|5
1645970070000|2022-02-27 13:54:30|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|7
1645970080000|2022-02-27 13:54:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|10
1645970090000|2022-02-27 13:54:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645970120000|2022-02-27 13:55:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645970130000|2022-02-27 13:55:30|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|6
1645970140000|2022-02-27 13:55:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645970150000|2022-02-27 13:55:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645970170000|2022-02-27 13:56:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645970180000|2022-02-27 13:56:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645970200000|2022-02-27 13:56:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645970210000|2022-02-27 13:56:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645970230000|2022-02-27 13:57:10|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|4
1645970240000|2022-02-27 13:57:20|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|7
1645970250000|2022-02-27 13:57:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645970260000|2022-02-27 13:57:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645970280000|2022-02-27 13:58:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645970290000|2022-02-27 13:58:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645970300000|2022-02-27 13:58:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1645970310000|2022-02-27 13:58:30|19|18.8|19.01|18.81|19.02|18.82|19|18.8|6
1645970320000|2022-02-27 13:58:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645970330000|2022-02-27 13:58:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645970340000|2022-02-27 13:59:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645970350000|2022-02-27 13:59:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645970360000|2022-02-27 13:59:20|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1645970370000|2022-02-27 13:59:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1645970390000|2022-02-27 13:59:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645970400000|2022-02-27 14:00:00|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|4
1645970410000|2022-02-27 14:00:10|19.02|18.82|19.03|18.83|19.04|18.84|19.02|18.82|4
1645970420000|2022-02-27 14:00:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1645970430000|2022-02-27 14:00:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645970440000|2022-02-27 14:00:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645970450000|2022-02-27 14:00:50|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|4
1645970460000|2022-02-27 14:01:00|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|3
1645970470000|2022-02-27 14:01:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1645970480000|2022-02-27 14:01:20|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|5
1645970490000|2022-02-27 14:01:30|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|5
1645970500000|2022-02-27 14:01:40|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|4
1645970510000|2022-02-27 14:01:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1645970520000|2022-02-27 14:02:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645970530000|2022-02-27 14:02:10|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|8
1645970540000|2022-02-27 14:02:20|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|4
1645970550000|2022-02-27 14:02:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645970560000|2022-02-27 14:02:40|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|4
1645970570000|2022-02-27 14:02:50|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|5
1645970580000|2022-02-27 14:03:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645970590000|2022-02-27 14:03:10|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1645970600000|2022-02-27 14:03:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645970610000|2022-02-27 14:03:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645970620000|2022-02-27 14:03:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645970630000|2022-02-27 14:03:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645970640000|2022-02-27 14:04:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645970650000|2022-02-27 14:04:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645970660000|2022-02-27 14:04:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645970670000|2022-02-27 14:04:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645970680000|2022-02-27 14:04:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645970690000|2022-02-27 14:04:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645970700000|2022-02-27 14:05:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645970710000|2022-02-27 14:05:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645970720000|2022-02-27 14:05:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645970730000|2022-02-27 14:05:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|9
1645970750000|2022-02-27 14:05:50|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645970760000|2022-02-27 14:06:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645970770000|2022-02-27 14:06:10|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|5
1645970780000|2022-02-27 14:06:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645970790000|2022-02-27 14:06:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1645970800000|2022-02-27 14:06:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645970810000|2022-02-27 14:06:50|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|4
1645970820000|2022-02-27 14:07:00|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|10
1645970830000|2022-02-27 14:07:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1645970840000|2022-02-27 14:07:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645970850000|2022-02-27 14:07:30|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|3
1645970860000|2022-02-27 14:07:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645970870000|2022-02-27 14:07:50|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|5
1645970880000|2022-02-27 14:08:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645970890000|2022-02-27 14:08:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645970900000|2022-02-27 14:08:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645970910000|2022-02-27 14:08:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1645970920000|2022-02-27 14:08:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645970930000|2022-02-27 14:08:50|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|6
1645970940000|2022-02-27 14:09:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1645970950000|2022-02-27 14:09:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1645970960000|2022-02-27 14:09:20|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|5
1645970970000|2022-02-27 14:09:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645970990000|2022-02-27 14:09:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1645971000000|2022-02-27 14:10:00|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|4
1645971010000|2022-02-27 14:10:10|18.94|18.74|18.95|18.75|18.95|18.75|18.93|18.73|6
1645971020000|2022-02-27 14:10:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1645971030000|2022-02-27 14:10:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645971040000|2022-02-27 14:10:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645971050000|2022-02-27 14:10:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1645971060000|2022-02-27 14:11:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645971070000|2022-02-27 14:11:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645971080000|2022-02-27 14:11:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645971150000|2022-02-27 14:12:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645971160000|2022-02-27 14:12:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645971170000|2022-02-27 14:12:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1645971180000|2022-02-27 14:13:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645971190000|2022-02-27 14:13:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645971200000|2022-02-27 14:13:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1645971210000|2022-02-27 14:13:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645971230000|2022-02-27 14:13:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1645971250000|2022-02-27 14:14:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645971260000|2022-02-27 14:14:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645971290000|2022-02-27 14:14:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645971300000|2022-02-27 14:15:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645971310000|2022-02-27 14:15:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645971320000|2022-02-27 14:15:20|19.01|18.81|19.04|18.84|19.04|18.84|19.01|18.81|8
1645971340000|2022-02-27 14:15:40|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|5
1645971350000|2022-02-27 14:15:50|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645971360000|2022-02-27 14:16:00|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|4
1645971370000|2022-02-27 14:16:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645971380000|2022-02-27 14:16:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645971390000|2022-02-27 14:16:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645971400000|2022-02-27 14:16:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645971410000|2022-02-27 14:16:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645971420000|2022-02-27 14:17:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645971430000|2022-02-27 14:17:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645971440000|2022-02-27 14:17:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645971450000|2022-02-27 14:17:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1645971490000|2022-02-27 14:18:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645971500000|2022-02-27 14:18:20|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|7
1645971520000|2022-02-27 14:18:40|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|6
1645971530000|2022-02-27 14:18:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1645971540000|2022-02-27 14:19:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645971550000|2022-02-27 14:19:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1645971560000|2022-02-27 14:19:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1645971580000|2022-02-27 14:19:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645971600000|2022-02-27 14:20:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645971610000|2022-02-27 14:20:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645971620000|2022-02-27 14:20:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1645971630000|2022-02-27 14:20:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645971670000|2022-02-27 14:21:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645971720000|2022-02-27 14:22:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645971730000|2022-02-27 14:22:10|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|7
1645971740000|2022-02-27 14:22:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1645971750000|2022-02-27 14:22:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645971760000|2022-02-27 14:22:40|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1645971770000|2022-02-27 14:22:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645971780000|2022-02-27 14:23:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645971790000|2022-02-27 14:23:10|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|4
1645971800000|2022-02-27 14:23:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645971820000|2022-02-27 14:23:40|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|6
1645971830000|2022-02-27 14:23:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1645971850000|2022-02-27 14:24:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1645971860000|2022-02-27 14:24:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1645971890000|2022-02-27 14:24:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645971900000|2022-02-27 14:25:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1645971910000|2022-02-27 14:25:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1645971920000|2022-02-27 14:25:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1645971930000|2022-02-27 14:25:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645971940000|2022-02-27 14:25:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645972010000|2022-02-27 14:26:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1645972020000|2022-02-27 14:27:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645972030000|2022-02-27 14:27:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645972070000|2022-02-27 14:27:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1645972090000|2022-02-27 14:28:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645972100000|2022-02-27 14:28:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1645972110000|2022-02-27 14:28:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645972120000|2022-02-27 14:28:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645972140000|2022-02-27 14:29:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1645972150000|2022-02-27 14:29:10|19.08|18.88|19.08|18.88|19.1|18.9|19.08|18.88|5
1645972160000|2022-02-27 14:29:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645972170000|2022-02-27 14:29:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645972180000|2022-02-27 14:29:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645972190000|2022-02-27 14:29:50|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|4
1645972200000|2022-02-27 14:30:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645972210000|2022-02-27 14:30:10|19.04|18.84|19.06|18.86|19.06|18.86|19.03|18.83|5
1645972220000|2022-02-27 14:30:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1645972230000|2022-02-27 14:30:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645972250000|2022-02-27 14:30:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645972260000|2022-02-27 14:31:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645972280000|2022-02-27 14:31:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645972310000|2022-02-27 14:31:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645972330000|2022-02-27 14:32:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645972350000|2022-02-27 14:32:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645972370000|2022-02-27 14:32:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645972380000|2022-02-27 14:33:00|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|4
1645972390000|2022-02-27 14:33:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645972400000|2022-02-27 14:33:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645972410000|2022-02-27 14:33:30|18.99|18.79|18.95|18.75|18.99|18.79|18.95|18.75|5
1645972420000|2022-02-27 14:33:40|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|3
1645972430000|2022-02-27 14:33:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|12
1645972440000|2022-02-27 14:34:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645972460000|2022-02-27 14:34:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645972470000|2022-02-27 14:34:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645972480000|2022-02-27 14:34:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645972490000|2022-02-27 14:34:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645972500000|2022-02-27 14:35:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645972510000|2022-02-27 14:35:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645972540000|2022-02-27 14:35:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1645972550000|2022-02-27 14:35:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1645972560000|2022-02-27 14:36:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645972570000|2022-02-27 14:36:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645972580000|2022-02-27 14:36:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645972590000|2022-02-27 14:36:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645972610000|2022-02-27 14:36:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1645972620000|2022-02-27 14:37:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645972630000|2022-02-27 14:37:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645972640000|2022-02-27 14:37:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645972650000|2022-02-27 14:37:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645972660000|2022-02-27 14:37:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645972670000|2022-02-27 14:37:50|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|3
1645972680000|2022-02-27 14:38:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645972700000|2022-02-27 14:38:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645972710000|2022-02-27 14:38:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645972720000|2022-02-27 14:38:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645972740000|2022-02-27 14:39:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645972750000|2022-02-27 14:39:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645972760000|2022-02-27 14:39:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645972780000|2022-02-27 14:39:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645972800000|2022-02-27 14:40:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645972810000|2022-02-27 14:40:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645972820000|2022-02-27 14:40:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645972850000|2022-02-27 14:40:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645972860000|2022-02-27 14:41:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645972870000|2022-02-27 14:41:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645972900000|2022-02-27 14:41:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645972910000|2022-02-27 14:41:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645972930000|2022-02-27 14:42:10|18.98|18.78|19|18.8|19|18.8|18.98|18.78|11
1645972940000|2022-02-27 14:42:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645972950000|2022-02-27 14:42:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645972970000|2022-02-27 14:42:50|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645972980000|2022-02-27 14:43:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645972990000|2022-02-27 14:43:10|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645973000000|2022-02-27 14:43:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645973010000|2022-02-27 14:43:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645973020000|2022-02-27 14:43:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645973030000|2022-02-27 14:43:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645973080000|2022-02-27 14:44:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645973090000|2022-02-27 14:44:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645973100000|2022-02-27 14:45:00|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|3
1645973110000|2022-02-27 14:45:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645973120000|2022-02-27 14:45:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645973130000|2022-02-27 14:45:30|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1645973140000|2022-02-27 14:45:40|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|9
1645973150000|2022-02-27 14:45:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645973160000|2022-02-27 14:46:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645973180000|2022-02-27 14:46:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645973190000|2022-02-27 14:46:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645973200000|2022-02-27 14:46:40|19.01|18.81|19|18.8|19.02|18.82|19|18.8|4
1645973210000|2022-02-27 14:46:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645973220000|2022-02-27 14:47:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645973230000|2022-02-27 14:47:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645973250000|2022-02-27 14:47:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645973260000|2022-02-27 14:47:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645973270000|2022-02-27 14:47:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645973280000|2022-02-27 14:48:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645973290000|2022-02-27 14:48:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645973300000|2022-02-27 14:48:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645973310000|2022-02-27 14:48:30|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1645973320000|2022-02-27 14:48:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1645973330000|2022-02-27 14:48:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645973350000|2022-02-27 14:49:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1645973360000|2022-02-27 14:49:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645973370000|2022-02-27 14:49:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645973380000|2022-02-27 14:49:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645973390000|2022-02-27 14:49:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645973400000|2022-02-27 14:50:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645973410000|2022-02-27 14:50:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645973420000|2022-02-27 14:50:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645973430000|2022-02-27 14:50:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645973460000|2022-02-27 14:51:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645973470000|2022-02-27 14:51:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645973480000|2022-02-27 14:51:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645973490000|2022-02-27 14:51:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|8
1645973500000|2022-02-27 14:51:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645973510000|2022-02-27 14:51:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645973520000|2022-02-27 14:52:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645973550000|2022-02-27 14:52:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645973560000|2022-02-27 14:52:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1645973570000|2022-02-27 14:52:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1645973580000|2022-02-27 14:53:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1645973590000|2022-02-27 14:53:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1645973600000|2022-02-27 14:53:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1645973610000|2022-02-27 14:53:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1645973620000|2022-02-27 14:53:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1645973630000|2022-02-27 14:53:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645973640000|2022-02-27 14:54:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645973650000|2022-02-27 14:54:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645973660000|2022-02-27 14:54:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645973670000|2022-02-27 14:54:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645973680000|2022-02-27 14:54:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1645973710000|2022-02-27 14:55:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645973730000|2022-02-27 14:55:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645973740000|2022-02-27 14:55:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1645973750000|2022-02-27 14:55:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|10
1645973760000|2022-02-27 14:56:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1645973770000|2022-02-27 14:56:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|11
1645973780000|2022-02-27 14:56:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1645973790000|2022-02-27 14:56:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1645973800000|2022-02-27 14:56:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645973820000|2022-02-27 14:57:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645973830000|2022-02-27 14:57:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645973850000|2022-02-27 14:57:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645973900000|2022-02-27 14:58:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1645973910000|2022-02-27 14:58:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645973920000|2022-02-27 14:58:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645973930000|2022-02-27 14:58:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1645973950000|2022-02-27 14:59:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645973980000|2022-02-27 14:59:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1645973990000|2022-02-27 14:59:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1645974000000|2022-02-27 15:00:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1645974010000|2022-02-27 15:00:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974020000|2022-02-27 15:00:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645974030000|2022-02-27 15:00:30|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|4
1645974050000|2022-02-27 15:00:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645974060000|2022-02-27 15:01:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645974070000|2022-02-27 15:01:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1645974080000|2022-02-27 15:01:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645974130000|2022-02-27 15:02:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645974140000|2022-02-27 15:02:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1645974150000|2022-02-27 15:02:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645974160000|2022-02-27 15:02:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645974170000|2022-02-27 15:02:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645974210000|2022-02-27 15:03:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645974220000|2022-02-27 15:03:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645974240000|2022-02-27 15:04:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1645974250000|2022-02-27 15:04:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645974260000|2022-02-27 15:04:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645974270000|2022-02-27 15:04:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1645974280000|2022-02-27 15:04:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645974300000|2022-02-27 15:05:00|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|7
1645974310000|2022-02-27 15:05:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1645974360000|2022-02-27 15:06:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1645974370000|2022-02-27 15:06:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645974390000|2022-02-27 15:06:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645974400000|2022-02-27 15:06:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645974410000|2022-02-27 15:06:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645974420000|2022-02-27 15:07:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645974550000|2022-02-27 15:09:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974590000|2022-02-27 15:09:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645974610000|2022-02-27 15:10:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645974620000|2022-02-27 15:10:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645974630000|2022-02-27 15:10:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645974660000|2022-02-27 15:11:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645974670000|2022-02-27 15:11:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1645974680000|2022-02-27 15:11:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645974690000|2022-02-27 15:11:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645974700000|2022-02-27 15:11:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645974710000|2022-02-27 15:11:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645974750000|2022-02-27 15:12:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645974760000|2022-02-27 15:12:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974770000|2022-02-27 15:12:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645974790000|2022-02-27 15:13:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1645974800000|2022-02-27 15:13:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974810000|2022-02-27 15:13:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645974820000|2022-02-27 15:13:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974840000|2022-02-27 15:14:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645974850000|2022-02-27 15:14:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645974860000|2022-02-27 15:14:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645974870000|2022-02-27 15:14:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1645974920000|2022-02-27 15:15:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645974930000|2022-02-27 15:15:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1645974940000|2022-02-27 15:15:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645974970000|2022-02-27 15:16:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1645974980000|2022-02-27 15:16:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645974990000|2022-02-27 15:16:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645975000000|2022-02-27 15:16:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645975010000|2022-02-27 15:16:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645975020000|2022-02-27 15:17:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645975030000|2022-02-27 15:17:10|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|9
1645975040000|2022-02-27 15:17:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645975060000|2022-02-27 15:17:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645975070000|2022-02-27 15:17:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645975080000|2022-02-27 15:18:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645975090000|2022-02-27 15:18:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645975100000|2022-02-27 15:18:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645975110000|2022-02-27 15:18:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645975120000|2022-02-27 15:18:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1645975130000|2022-02-27 15:18:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1645975140000|2022-02-27 15:19:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1645975150000|2022-02-27 15:19:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1645975170000|2022-02-27 15:19:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645975180000|2022-02-27 15:19:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645975190000|2022-02-27 15:19:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645975200000|2022-02-27 15:20:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1645975210000|2022-02-27 15:20:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1645975220000|2022-02-27 15:20:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1645975230000|2022-02-27 15:20:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645975250000|2022-02-27 15:20:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645975280000|2022-02-27 15:21:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1645975290000|2022-02-27 15:21:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645975340000|2022-02-27 15:22:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645975360000|2022-02-27 15:22:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645975370000|2022-02-27 15:22:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645975380000|2022-02-27 15:23:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645975390000|2022-02-27 15:23:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|4
1645975400000|2022-02-27 15:23:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645975410000|2022-02-27 15:23:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645975420000|2022-02-27 15:23:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645975440000|2022-02-27 15:24:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645975450000|2022-02-27 15:24:10|19.15|18.95|19.18|18.98|19.18|18.98|19.15|18.95|4
1645975460000|2022-02-27 15:24:20|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|6
1645975470000|2022-02-27 15:24:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645975480000|2022-02-27 15:24:40|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|8
1645975490000|2022-02-27 15:24:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645975500000|2022-02-27 15:25:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645975510000|2022-02-27 15:25:10|19.2|19|19.2|19|19.21|19.01|19.19|18.99|7
1645975520000|2022-02-27 15:25:20|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|7
1645975530000|2022-02-27 15:25:30|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|6
1645975540000|2022-02-27 15:25:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645975550000|2022-02-27 15:25:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645975560000|2022-02-27 15:26:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645975570000|2022-02-27 15:26:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645975580000|2022-02-27 15:26:20|19.21|19.01|19.24|19.04|19.24|19.04|19.21|19.01|4
1645975590000|2022-02-27 15:26:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1645975600000|2022-02-27 15:26:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1645975610000|2022-02-27 15:26:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1645975620000|2022-02-27 15:27:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645975630000|2022-02-27 15:27:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645975640000|2022-02-27 15:27:20|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|6
1645975650000|2022-02-27 15:27:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645975660000|2022-02-27 15:27:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645975670000|2022-02-27 15:27:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1645975680000|2022-02-27 15:28:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645975690000|2022-02-27 15:28:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1645975700000|2022-02-27 15:28:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1645975710000|2022-02-27 15:28:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645975720000|2022-02-27 15:28:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1645975730000|2022-02-27 15:28:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1645975740000|2022-02-27 15:29:00|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1645975750000|2022-02-27 15:29:10|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|6
1645975770000|2022-02-27 15:29:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645975810000|2022-02-27 15:30:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1645975820000|2022-02-27 15:30:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645975830000|2022-02-27 15:30:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1645975840000|2022-02-27 15:30:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1645975850000|2022-02-27 15:30:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645975860000|2022-02-27 15:31:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645975870000|2022-02-27 15:31:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1645975880000|2022-02-27 15:31:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1645975890000|2022-02-27 15:31:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1645975900000|2022-02-27 15:31:40|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|3
1645975910000|2022-02-27 15:31:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645975920000|2022-02-27 15:32:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1645975930000|2022-02-27 15:32:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1645975940000|2022-02-27 15:32:20|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|7
1645975950000|2022-02-27 15:32:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645975960000|2022-02-27 15:32:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645975980000|2022-02-27 15:33:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645975990000|2022-02-27 15:33:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1645976000000|2022-02-27 15:33:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645976010000|2022-02-27 15:33:30|19.2|19|19.18|18.98|19.2|19|19.18|18.98|3
1645976030000|2022-02-27 15:33:50|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|9
1645976040000|2022-02-27 15:34:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645976060000|2022-02-27 15:34:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645976080000|2022-02-27 15:34:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645976090000|2022-02-27 15:34:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645976100000|2022-02-27 15:35:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645976110000|2022-02-27 15:35:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1645976170000|2022-02-27 15:36:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645976230000|2022-02-27 15:37:10|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|4
1645976240000|2022-02-27 15:37:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645976260000|2022-02-27 15:37:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645976270000|2022-02-27 15:37:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645976300000|2022-02-27 15:38:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1645976310000|2022-02-27 15:38:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645976320000|2022-02-27 15:38:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1645976330000|2022-02-27 15:38:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645976340000|2022-02-27 15:39:00|19.15|18.95|19.13|18.93|19.16|18.96|19.13|18.93|9
1645976350000|2022-02-27 15:39:10|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|3
1645976360000|2022-02-27 15:39:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1645976370000|2022-02-27 15:39:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1645976380000|2022-02-27 15:39:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1645976390000|2022-02-27 15:39:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645976400000|2022-02-27 15:40:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645976410000|2022-02-27 15:40:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1645976450000|2022-02-27 15:40:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645976460000|2022-02-27 15:41:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645976470000|2022-02-27 15:41:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645976500000|2022-02-27 15:41:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1645976540000|2022-02-27 15:42:20|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|5
1645976550000|2022-02-27 15:42:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645976560000|2022-02-27 15:42:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645976570000|2022-02-27 15:42:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645976580000|2022-02-27 15:43:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1645976590000|2022-02-27 15:43:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1645976600000|2022-02-27 15:43:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645976610000|2022-02-27 15:43:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1645976630000|2022-02-27 15:43:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645976640000|2022-02-27 15:44:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1645976690000|2022-02-27 15:44:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1645976700000|2022-02-27 15:45:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645976720000|2022-02-27 15:45:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645976730000|2022-02-27 15:45:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645976750000|2022-02-27 15:45:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1645976760000|2022-02-27 15:46:00|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|3
1645976770000|2022-02-27 15:46:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1645976780000|2022-02-27 15:46:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645976810000|2022-02-27 15:46:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645976820000|2022-02-27 15:47:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1645976830000|2022-02-27 15:47:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645976840000|2022-02-27 15:47:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1645976850000|2022-02-27 15:47:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645976860000|2022-02-27 15:47:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645976940000|2022-02-27 15:49:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645976950000|2022-02-27 15:49:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645976960000|2022-02-27 15:49:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645976970000|2022-02-27 15:49:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1645976980000|2022-02-27 15:49:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1645976990000|2022-02-27 15:49:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645977000000|2022-02-27 15:50:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645977030000|2022-02-27 15:50:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645977040000|2022-02-27 15:50:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645977060000|2022-02-27 15:51:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645977070000|2022-02-27 15:51:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645977090000|2022-02-27 15:51:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645977110000|2022-02-27 15:51:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645977150000|2022-02-27 15:52:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1645977160000|2022-02-27 15:52:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645977170000|2022-02-27 15:52:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1645977180000|2022-02-27 15:53:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1645977190000|2022-02-27 15:53:10|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1645977210000|2022-02-27 15:53:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645977220000|2022-02-27 15:53:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1645977230000|2022-02-27 15:53:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1645977240000|2022-02-27 15:54:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1645977260000|2022-02-27 15:54:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645977270000|2022-02-27 15:54:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1645977280000|2022-02-27 15:54:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645977290000|2022-02-27 15:54:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1645977300000|2022-02-27 15:55:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645977310000|2022-02-27 15:55:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645977320000|2022-02-27 15:55:20|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1645977360000|2022-02-27 15:56:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1645977370000|2022-02-27 15:56:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1645977380000|2022-02-27 15:56:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1645977410000|2022-02-27 15:56:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1645977440000|2022-02-27 15:57:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1645977450000|2022-02-27 15:57:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645977480000|2022-02-27 15:58:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645977500000|2022-02-27 15:58:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1645977520000|2022-02-27 15:58:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645977550000|2022-02-27 15:59:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645977590000|2022-02-27 15:59:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1645977600000|2022-02-27 16:00:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1645977610000|2022-02-27 16:00:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1645977620000|2022-02-27 16:00:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1645977630000|2022-02-27 16:00:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645977640000|2022-02-27 16:00:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645977650000|2022-02-27 16:00:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1645977660000|2022-02-27 16:01:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645977670000|2022-02-27 16:01:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1645977680000|2022-02-27 16:01:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1645977690000|2022-02-27 16:01:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1645977720000|2022-02-27 16:02:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1645977730000|2022-02-27 16:02:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1645977740000|2022-02-27 16:02:20|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1645977760000|2022-02-27 16:02:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1645977770000|2022-02-27 16:02:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1645977780000|2022-02-27 16:03:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645977790000|2022-02-27 16:03:10|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|3
1645977800000|2022-02-27 16:03:20|19.23|19.03|19.23|19.03|19.25|19.05|19.23|19.03|7
1645977810000|2022-02-27 16:03:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1645977820000|2022-02-27 16:03:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645977850000|2022-02-27 16:04:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645977860000|2022-02-27 16:04:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1645977870000|2022-02-27 16:04:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1645977880000|2022-02-27 16:04:40|19.2|19|19.21|19.01|19.22|19.02|19.2|19|6
1645977890000|2022-02-27 16:04:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1645977900000|2022-02-27 16:05:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1645977910000|2022-02-27 16:05:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1645977920000|2022-02-27 16:05:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1645977930000|2022-02-27 16:05:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645977940000|2022-02-27 16:05:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1645977980000|2022-02-27 16:06:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1645978010000|2022-02-27 16:06:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645978040000|2022-02-27 16:07:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1645978050000|2022-02-27 16:07:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1645978060000|2022-02-27 16:07:40|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|6
1645978070000|2022-02-27 16:07:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645978080000|2022-02-27 16:08:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645978090000|2022-02-27 16:08:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1645978100000|2022-02-27 16:08:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1645978110000|2022-02-27 16:08:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1645978130000|2022-02-27 16:08:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1645978140000|2022-02-27 16:09:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1645978190000|2022-02-27 16:09:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1645978200000|2022-02-27 16:10:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645978210000|2022-02-27 16:10:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645978220000|2022-02-27 16:10:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645978250000|2022-02-27 16:10:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1645978270000|2022-02-27 16:11:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1645978350000|2022-02-27 16:12:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1645978370000|2022-02-27 16:12:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1645978380000|2022-02-27 16:13:00|19.18|18.98|19.15|18.95|19.18|18.98|19.15|18.95|8
1645978390000|2022-02-27 16:13:10|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|10
1645978400000|2022-02-27 16:13:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1645978410000|2022-02-27 16:13:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645978420000|2022-02-27 16:13:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1645978460000|2022-02-27 16:14:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645978480000|2022-02-27 16:14:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645978490000|2022-02-27 16:14:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645978500000|2022-02-27 16:15:00|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|4
1645978520000|2022-02-27 16:15:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645978530000|2022-02-27 16:15:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645978570000|2022-02-27 16:16:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645978590000|2022-02-27 16:16:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1645978630000|2022-02-27 16:17:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1645978640000|2022-02-27 16:17:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645978650000|2022-02-27 16:17:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1645978660000|2022-02-27 16:17:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645978670000|2022-02-27 16:17:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1645978680000|2022-02-27 16:18:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1645978690000|2022-02-27 16:18:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645978700000|2022-02-27 16:18:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645978720000|2022-02-27 16:18:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645978730000|2022-02-27 16:18:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|11
1645978740000|2022-02-27 16:19:00|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|5
1645978750000|2022-02-27 16:19:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1645978780000|2022-02-27 16:19:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645978810000|2022-02-27 16:20:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1645978820000|2022-02-27 16:20:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645978830000|2022-02-27 16:20:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645978880000|2022-02-27 16:21:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645978890000|2022-02-27 16:21:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1645978910000|2022-02-27 16:21:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1645978920000|2022-02-27 16:22:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645978930000|2022-02-27 16:22:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645978940000|2022-02-27 16:22:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1645978990000|2022-02-27 16:23:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1645979040000|2022-02-27 16:24:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645979050000|2022-02-27 16:24:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645979070000|2022-02-27 16:24:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645979090000|2022-02-27 16:24:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1645979110000|2022-02-27 16:25:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|11
1645979120000|2022-02-27 16:25:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1645979130000|2022-02-27 16:25:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1645979190000|2022-02-27 16:26:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1645979200000|2022-02-27 16:26:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1645979210000|2022-02-27 16:26:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1645979220000|2022-02-27 16:27:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1645979230000|2022-02-27 16:27:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1645979240000|2022-02-27 16:27:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1645979250000|2022-02-27 16:27:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1645979270000|2022-02-27 16:27:50|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|5
1645979280000|2022-02-27 16:28:00|19.11|18.91|19.08|18.88|19.11|18.91|19.08|18.88|4
1645979290000|2022-02-27 16:28:10|19.09|18.89|19.05|18.85|19.09|18.89|19.05|18.85|5
1645979310000|2022-02-27 16:28:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1645979330000|2022-02-27 16:28:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645979340000|2022-02-27 16:29:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645979370000|2022-02-27 16:29:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|13
1645979380000|2022-02-27 16:29:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645979390000|2022-02-27 16:29:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645979400000|2022-02-27 16:30:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1645979410000|2022-02-27 16:30:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645979420000|2022-02-27 16:30:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645979430000|2022-02-27 16:30:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645979440000|2022-02-27 16:30:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645979450000|2022-02-27 16:30:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1645979480000|2022-02-27 16:31:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645979490000|2022-02-27 16:31:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645979500000|2022-02-27 16:31:40|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|5
1645979510000|2022-02-27 16:31:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645979540000|2022-02-27 16:32:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645979550000|2022-02-27 16:32:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645979560000|2022-02-27 16:32:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1645979580000|2022-02-27 16:33:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1645979590000|2022-02-27 16:33:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645979630000|2022-02-27 16:33:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645979640000|2022-02-27 16:34:00|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|5
1645979650000|2022-02-27 16:34:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645979660000|2022-02-27 16:34:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645979670000|2022-02-27 16:34:30|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|4
1645979680000|2022-02-27 16:34:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645979690000|2022-02-27 16:34:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1645979720000|2022-02-27 16:35:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645979730000|2022-02-27 16:35:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645979790000|2022-02-27 16:36:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645979800000|2022-02-27 16:36:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645979830000|2022-02-27 16:37:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645979840000|2022-02-27 16:37:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645979850000|2022-02-27 16:37:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645979860000|2022-02-27 16:37:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645979870000|2022-02-27 16:37:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645979910000|2022-02-27 16:38:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1645979930000|2022-02-27 16:38:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1645979940000|2022-02-27 16:39:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645979960000|2022-02-27 16:39:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1645979970000|2022-02-27 16:39:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645979980000|2022-02-27 16:39:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980040000|2022-02-27 16:40:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980050000|2022-02-27 16:40:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645980060000|2022-02-27 16:41:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980070000|2022-02-27 16:41:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645980080000|2022-02-27 16:41:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645980120000|2022-02-27 16:42:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645980130000|2022-02-27 16:42:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980170000|2022-02-27 16:42:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980180000|2022-02-27 16:43:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645980190000|2022-02-27 16:43:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645980200000|2022-02-27 16:43:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645980210000|2022-02-27 16:43:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1645980240000|2022-02-27 16:44:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645980250000|2022-02-27 16:44:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1645980260000|2022-02-27 16:44:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645980280000|2022-02-27 16:44:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645980310000|2022-02-27 16:45:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645980320000|2022-02-27 16:45:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980350000|2022-02-27 16:45:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645980390000|2022-02-27 16:46:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1645980410000|2022-02-27 16:46:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645980420000|2022-02-27 16:47:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645980430000|2022-02-27 16:47:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645980440000|2022-02-27 16:47:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1645980470000|2022-02-27 16:47:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1645980490000|2022-02-27 16:48:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645980500000|2022-02-27 16:48:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1645980510000|2022-02-27 16:48:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1645980550000|2022-02-27 16:49:10|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|4
1645980560000|2022-02-27 16:49:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1645980600000|2022-02-27 16:50:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645980610000|2022-02-27 16:50:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645980620000|2022-02-27 16:50:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980630000|2022-02-27 16:50:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980660000|2022-02-27 16:51:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980670000|2022-02-27 16:51:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980680000|2022-02-27 16:51:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645980690000|2022-02-27 16:51:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980700000|2022-02-27 16:51:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645980720000|2022-02-27 16:52:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980750000|2022-02-27 16:52:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645980760000|2022-02-27 16:52:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1645980770000|2022-02-27 16:52:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980790000|2022-02-27 16:53:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645980800000|2022-02-27 16:53:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645980820000|2022-02-27 16:53:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645980830000|2022-02-27 16:53:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1645980840000|2022-02-27 16:54:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645980860000|2022-02-27 16:54:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1645980870000|2022-02-27 16:54:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645980890000|2022-02-27 16:54:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1645980900000|2022-02-27 16:55:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645980940000|2022-02-27 16:55:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1645981040000|2022-02-27 16:57:20|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1645981050000|2022-02-27 16:57:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645981060000|2022-02-27 16:57:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981090000|2022-02-27 16:58:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981110000|2022-02-27 16:58:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1645981120000|2022-02-27 16:58:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645981200000|2022-02-27 17:00:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1645981210000|2022-02-27 17:00:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1645981220000|2022-02-27 17:00:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645981260000|2022-02-27 17:01:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1645981270000|2022-02-27 17:01:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1645981290000|2022-02-27 17:01:30|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|8
1645981300000|2022-02-27 17:01:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981330000|2022-02-27 17:02:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645981340000|2022-02-27 17:02:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1645981360000|2022-02-27 17:02:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981380000|2022-02-27 17:03:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645981390000|2022-02-27 17:03:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981400000|2022-02-27 17:03:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1645981410000|2022-02-27 17:03:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981420000|2022-02-27 17:03:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981440000|2022-02-27 17:04:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981450000|2022-02-27 17:04:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981470000|2022-02-27 17:04:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981490000|2022-02-27 17:04:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645981500000|2022-02-27 17:05:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1645981520000|2022-02-27 17:05:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1645981550000|2022-02-27 17:05:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645981580000|2022-02-27 17:06:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645981590000|2022-02-27 17:06:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1645981600000|2022-02-27 17:06:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1645981620000|2022-02-27 17:07:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1645981720000|2022-02-27 17:08:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1645981730000|2022-02-27 17:08:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1645981740000|2022-02-27 17:09:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1645981750000|2022-02-27 17:09:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981780000|2022-02-27 17:09:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981800000|2022-02-27 17:10:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1645981810000|2022-02-27 17:10:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1645981820000|2022-02-27 17:10:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1645981890000|2022-02-27 17:11:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1645981910000|2022-02-27 17:11:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1645981920000|2022-02-27 17:12:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1645981930000|2022-02-27 17:12:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1645981940000|2022-02-27 17:12:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645981950000|2022-02-27 17:12:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1645981960000|2022-02-27 17:12:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645981980000|2022-02-27 17:13:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645981990000|2022-02-27 17:13:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645982000000|2022-02-27 17:13:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645982010000|2022-02-27 17:13:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645982020000|2022-02-27 17:13:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645982060000|2022-02-27 17:14:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645982070000|2022-02-27 17:14:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645982080000|2022-02-27 17:14:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1645982090000|2022-02-27 17:14:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1645982100000|2022-02-27 17:15:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645982110000|2022-02-27 17:15:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645982250000|2022-02-27 17:17:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645982260000|2022-02-27 17:17:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645982270000|2022-02-27 17:17:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645982280000|2022-02-27 17:18:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1645982300000|2022-02-27 17:18:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645982310000|2022-02-27 17:18:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982330000|2022-02-27 17:18:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645982400000|2022-02-27 17:20:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645982420000|2022-02-27 17:20:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645982430000|2022-02-27 17:20:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645982440000|2022-02-27 17:20:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982450000|2022-02-27 17:20:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645982460000|2022-02-27 17:21:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645982470000|2022-02-27 17:21:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645982480000|2022-02-27 17:21:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645982490000|2022-02-27 17:21:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645982510000|2022-02-27 17:21:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|11
1645982520000|2022-02-27 17:22:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645982530000|2022-02-27 17:22:10|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|6
1645982580000|2022-02-27 17:23:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982590000|2022-02-27 17:23:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645982610000|2022-02-27 17:23:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645982620000|2022-02-27 17:23:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645982630000|2022-02-27 17:23:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645982640000|2022-02-27 17:24:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1645982660000|2022-02-27 17:24:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982670000|2022-02-27 17:24:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645982680000|2022-02-27 17:24:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645982690000|2022-02-27 17:24:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645982710000|2022-02-27 17:25:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645982720000|2022-02-27 17:25:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1645982750000|2022-02-27 17:25:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982790000|2022-02-27 17:26:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645982800000|2022-02-27 17:26:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1645982820000|2022-02-27 17:27:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645982860000|2022-02-27 17:27:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645982870000|2022-02-27 17:27:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1645982890000|2022-02-27 17:28:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1645982910000|2022-02-27 17:28:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645982950000|2022-02-27 17:29:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645982980000|2022-02-27 17:29:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645982990000|2022-02-27 17:29:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983010000|2022-02-27 17:30:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983170000|2022-02-27 17:32:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983180000|2022-02-27 17:33:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983200000|2022-02-27 17:33:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983210000|2022-02-27 17:33:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1645983220000|2022-02-27 17:33:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983230000|2022-02-27 17:33:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983240000|2022-02-27 17:34:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983250000|2022-02-27 17:34:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983260000|2022-02-27 17:34:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645983290000|2022-02-27 17:34:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1645983350000|2022-02-27 17:35:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645983360000|2022-02-27 17:36:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1645983380000|2022-02-27 17:36:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983430000|2022-02-27 17:37:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1645983440000|2022-02-27 17:37:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645983450000|2022-02-27 17:37:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645983460000|2022-02-27 17:37:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983520000|2022-02-27 17:38:40|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1645983560000|2022-02-27 17:39:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645983570000|2022-02-27 17:39:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645983580000|2022-02-27 17:39:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645983600000|2022-02-27 17:40:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645983620000|2022-02-27 17:40:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1645983650000|2022-02-27 17:40:50|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1645983680000|2022-02-27 17:41:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645983710000|2022-02-27 17:41:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645983720000|2022-02-27 17:42:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1645983800000|2022-02-27 17:43:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645983810000|2022-02-27 17:43:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645983820000|2022-02-27 17:43:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645983860000|2022-02-27 17:44:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645983880000|2022-02-27 17:44:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645983900000|2022-02-27 17:45:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645983950000|2022-02-27 17:45:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645983980000|2022-02-27 17:46:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645983990000|2022-02-27 17:46:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645984000000|2022-02-27 17:46:40|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|3
1645984020000|2022-02-27 17:47:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1645984030000|2022-02-27 17:47:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645984040000|2022-02-27 17:47:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645984050000|2022-02-27 17:47:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1645984060000|2022-02-27 17:47:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1645984070000|2022-02-27 17:47:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1645984080000|2022-02-27 17:48:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1645984090000|2022-02-27 17:48:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645984110000|2022-02-27 17:48:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645984120000|2022-02-27 17:48:40|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645984130000|2022-02-27 17:48:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1645984140000|2022-02-27 17:49:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645984160000|2022-02-27 17:49:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645984240000|2022-02-27 17:50:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1645984250000|2022-02-27 17:50:50|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1645984310000|2022-02-27 17:51:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645984400000|2022-02-27 17:53:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645984440000|2022-02-27 17:54:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1645984450000|2022-02-27 17:54:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1645984460000|2022-02-27 17:54:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1645984470000|2022-02-27 17:54:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984490000|2022-02-27 17:54:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984500000|2022-02-27 17:55:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645984560000|2022-02-27 17:56:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645984570000|2022-02-27 17:56:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984580000|2022-02-27 17:56:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1645984590000|2022-02-27 17:56:30|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645984600000|2022-02-27 17:56:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1645984610000|2022-02-27 17:56:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984640000|2022-02-27 17:57:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984650000|2022-02-27 17:57:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1645984660000|2022-02-27 17:57:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645984670000|2022-02-27 17:57:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1645984680000|2022-02-27 17:58:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645984690000|2022-02-27 17:58:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1645984710000|2022-02-27 17:58:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1645984720000|2022-02-27 17:58:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645984730000|2022-02-27 17:58:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1645984740000|2022-02-27 17:59:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1645984750000|2022-02-27 17:59:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1645984760000|2022-02-27 17:59:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|10
1645984770000|2022-02-27 17:59:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1645984780000|2022-02-27 17:59:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645984800000|2022-02-27 18:00:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645984830000|2022-02-27 18:00:30|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1645984850000|2022-02-27 18:00:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645984860000|2022-02-27 18:01:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645984870000|2022-02-27 18:01:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1645984900000|2022-02-27 18:01:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645984920000|2022-02-27 18:02:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1645984930000|2022-02-27 18:02:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645984940000|2022-02-27 18:02:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1645984980000|2022-02-27 18:03:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645984990000|2022-02-27 18:03:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645985000000|2022-02-27 18:03:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645985020000|2022-02-27 18:03:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645985030000|2022-02-27 18:03:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645985040000|2022-02-27 18:04:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645985050000|2022-02-27 18:04:10|18.95|18.75|18.93|18.73|18.95|18.75|18.93|18.73|3
1645985060000|2022-02-27 18:04:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645985070000|2022-02-27 18:04:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645985080000|2022-02-27 18:04:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1645985090000|2022-02-27 18:04:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1645985110000|2022-02-27 18:05:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645985120000|2022-02-27 18:05:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645985140000|2022-02-27 18:05:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1645985150000|2022-02-27 18:05:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985170000|2022-02-27 18:06:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645985180000|2022-02-27 18:06:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645985210000|2022-02-27 18:06:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1645985220000|2022-02-27 18:07:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1645985230000|2022-02-27 18:07:10|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|10
1645985240000|2022-02-27 18:07:20|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|5
1645985250000|2022-02-27 18:07:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645985260000|2022-02-27 18:07:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1645985280000|2022-02-27 18:08:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1645985290000|2022-02-27 18:08:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645985300000|2022-02-27 18:08:20|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645985330000|2022-02-27 18:08:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985340000|2022-02-27 18:09:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645985350000|2022-02-27 18:09:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1645985360000|2022-02-27 18:09:20|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645985380000|2022-02-27 18:09:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985410000|2022-02-27 18:10:10|18.89|18.69|18.88|18.68|18.89|18.69|18.87|18.67|4
1645985420000|2022-02-27 18:10:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645985430000|2022-02-27 18:10:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645985440000|2022-02-27 18:10:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985450000|2022-02-27 18:10:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645985470000|2022-02-27 18:11:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645985480000|2022-02-27 18:11:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645985500000|2022-02-27 18:11:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1645985510000|2022-02-27 18:11:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1645985570000|2022-02-27 18:12:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645985580000|2022-02-27 18:13:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1645985620000|2022-02-27 18:13:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1645985640000|2022-02-27 18:14:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985650000|2022-02-27 18:14:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1645985660000|2022-02-27 18:14:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645985670000|2022-02-27 18:14:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645985710000|2022-02-27 18:15:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1645985760000|2022-02-27 18:16:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1645985770000|2022-02-27 18:16:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645985830000|2022-02-27 18:17:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645985840000|2022-02-27 18:17:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645985850000|2022-02-27 18:17:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645985860000|2022-02-27 18:17:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1645985880000|2022-02-27 18:18:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645985900000|2022-02-27 18:18:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645985910000|2022-02-27 18:18:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1645985920000|2022-02-27 18:18:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645985970000|2022-02-27 18:19:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645985990000|2022-02-27 18:19:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1645986020000|2022-02-27 18:20:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645986030000|2022-02-27 18:20:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645986070000|2022-02-27 18:21:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645986090000|2022-02-27 18:21:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1645986100000|2022-02-27 18:21:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986110000|2022-02-27 18:21:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645986130000|2022-02-27 18:22:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986140000|2022-02-27 18:22:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645986160000|2022-02-27 18:22:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1645986170000|2022-02-27 18:22:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645986220000|2022-02-27 18:23:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1645986230000|2022-02-27 18:23:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1645986240000|2022-02-27 18:24:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645986260000|2022-02-27 18:24:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645986290000|2022-02-27 18:24:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645986300000|2022-02-27 18:25:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1645986310000|2022-02-27 18:25:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1645986320000|2022-02-27 18:25:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645986340000|2022-02-27 18:25:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645986380000|2022-02-27 18:26:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1645986420000|2022-02-27 18:27:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|7
1645986430000|2022-02-27 18:27:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986440000|2022-02-27 18:27:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645986480000|2022-02-27 18:28:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986490000|2022-02-27 18:28:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645986510000|2022-02-27 18:28:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645986540000|2022-02-27 18:29:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1645986560000|2022-02-27 18:29:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986590000|2022-02-27 18:29:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645986600000|2022-02-27 18:30:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645986610000|2022-02-27 18:30:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1645986630000|2022-02-27 18:30:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645986660000|2022-02-27 18:31:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645986700000|2022-02-27 18:31:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986720000|2022-02-27 18:32:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986730000|2022-02-27 18:32:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986740000|2022-02-27 18:32:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986760000|2022-02-27 18:32:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645986780000|2022-02-27 18:33:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645986790000|2022-02-27 18:33:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1645986800000|2022-02-27 18:33:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645986810000|2022-02-27 18:33:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986870000|2022-02-27 18:34:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1645986890000|2022-02-27 18:34:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645986900000|2022-02-27 18:35:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645986940000|2022-02-27 18:35:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1645987010000|2022-02-27 18:36:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645987040000|2022-02-27 18:37:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645987070000|2022-02-27 18:37:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645987080000|2022-02-27 18:38:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645987090000|2022-02-27 18:38:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645987100000|2022-02-27 18:38:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1645987130000|2022-02-27 18:38:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645987160000|2022-02-27 18:39:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645987230000|2022-02-27 18:40:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645987240000|2022-02-27 18:40:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645987260000|2022-02-27 18:41:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645987300000|2022-02-27 18:41:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1645987340000|2022-02-27 18:42:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1645987350000|2022-02-27 18:42:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1645987370000|2022-02-27 18:42:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1645987380000|2022-02-27 18:43:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1645987390000|2022-02-27 18:43:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1645987510000|2022-02-27 18:45:10|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|3
1645987520000|2022-02-27 18:45:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1645987530000|2022-02-27 18:45:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1645987550000|2022-02-27 18:45:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1645987570000|2022-02-27 18:46:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1645987580000|2022-02-27 18:46:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1645987590000|2022-02-27 18:46:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1645987620000|2022-02-27 18:47:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1645987640000|2022-02-27 18:47:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1645987690000|2022-02-27 18:48:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1645987700000|2022-02-27 18:48:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1645987750000|2022-02-27 18:49:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1645987760000|2022-02-27 18:49:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1645987800000|2022-02-27 18:50:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645987810000|2022-02-27 18:50:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645987840000|2022-02-27 18:50:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1645987850000|2022-02-27 18:50:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1645987860000|2022-02-27 18:51:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1645987890000|2022-02-27 18:51:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645987920000|2022-02-27 18:52:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1645987930000|2022-02-27 18:52:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1645987950000|2022-02-27 18:52:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645987980000|2022-02-27 18:53:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645987990000|2022-02-27 18:53:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1645988000000|2022-02-27 18:53:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1645988010000|2022-02-27 18:53:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645988030000|2022-02-27 18:53:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645988060000|2022-02-27 18:54:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645988070000|2022-02-27 18:54:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|9
1645988080000|2022-02-27 18:54:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645988090000|2022-02-27 18:54:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1645988110000|2022-02-27 18:55:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645988190000|2022-02-27 18:56:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645988200000|2022-02-27 18:56:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645988210000|2022-02-27 18:56:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1645988220000|2022-02-27 18:57:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1645988230000|2022-02-27 18:57:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645988240000|2022-02-27 18:57:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645988270000|2022-02-27 18:57:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1645988280000|2022-02-27 18:58:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1645988320000|2022-02-27 18:58:40|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|5
1645988330000|2022-02-27 18:58:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645988340000|2022-02-27 18:59:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|9
1645988350000|2022-02-27 18:59:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1645988360000|2022-02-27 18:59:20|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|4
1645988400000|2022-02-27 19:00:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1645988410000|2022-02-27 19:00:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|13
1645988420000|2022-02-27 19:00:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1645988430000|2022-02-27 19:00:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645988440000|2022-02-27 19:00:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|10
1645988450000|2022-02-27 19:00:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1645988460000|2022-02-27 19:01:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1645988480000|2022-02-27 19:01:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1645988490000|2022-02-27 19:01:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645988500000|2022-02-27 19:01:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|13
1645988510000|2022-02-27 19:01:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1645988520000|2022-02-27 19:02:00|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645988530000|2022-02-27 19:02:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1645988540000|2022-02-27 19:02:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1645988550000|2022-02-27 19:02:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1645988560000|2022-02-27 19:02:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1645988620000|2022-02-27 19:03:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1645988630000|2022-02-27 19:03:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645988640000|2022-02-27 19:04:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645988650000|2022-02-27 19:04:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1645988660000|2022-02-27 19:04:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1645988670000|2022-02-27 19:04:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1645988690000|2022-02-27 19:04:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1645988700000|2022-02-27 19:05:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1645988710000|2022-02-27 19:05:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1645988720000|2022-02-27 19:05:20|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1645988730000|2022-02-27 19:05:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1645988740000|2022-02-27 19:05:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645988750000|2022-02-27 19:05:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|7
1645988870000|2022-02-27 19:07:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1645988920000|2022-02-27 19:08:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645988930000|2022-02-27 19:08:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1645988940000|2022-02-27 19:09:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1645988950000|2022-02-27 19:09:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645988960000|2022-02-27 19:09:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1645988970000|2022-02-27 19:09:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1645988990000|2022-02-27 19:09:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1645989000000|2022-02-27 19:10:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1645989020000|2022-02-27 19:10:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1645989040000|2022-02-27 19:10:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1645989160000|2022-02-27 19:12:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1645989170000|2022-02-27 19:12:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1645989210000|2022-02-27 19:13:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1645989220000|2022-02-27 19:13:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1645989230000|2022-02-27 19:13:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|9
1645989240000|2022-02-27 19:14:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1645989250000|2022-02-27 19:14:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|10
1645989260000|2022-02-27 19:14:20|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|6
1645989270000|2022-02-27 19:14:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|10
1645989280000|2022-02-27 19:14:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1645989300000|2022-02-27 19:15:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1645989320000|2022-02-27 19:15:20|18.79|18.59|18.76|18.56|18.79|18.59|18.76|18.56|4
1645989330000|2022-02-27 19:15:30|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|5
1645989360000|2022-02-27 19:16:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1645989370000|2022-02-27 19:16:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645989380000|2022-02-27 19:16:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1645989390000|2022-02-27 19:16:30|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|6
1645989400000|2022-02-27 19:16:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1645989420000|2022-02-27 19:17:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1645989430000|2022-02-27 19:17:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1645989440000|2022-02-27 19:17:20|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|6
1645989450000|2022-02-27 19:17:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645989460000|2022-02-27 19:17:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1645989480000|2022-02-27 19:18:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645989490000|2022-02-27 19:18:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645989520000|2022-02-27 19:18:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1645989530000|2022-02-27 19:18:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645989570000|2022-02-27 19:19:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1645989610000|2022-02-27 19:20:10|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|6
1645989620000|2022-02-27 19:20:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1645989630000|2022-02-27 19:20:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645989640000|2022-02-27 19:20:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645989650000|2022-02-27 19:20:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|13
1645989680000|2022-02-27 19:21:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645989690000|2022-02-27 19:21:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1645989700000|2022-02-27 19:21:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1645989710000|2022-02-27 19:21:50|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|5
1645989720000|2022-02-27 19:22:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1645989730000|2022-02-27 19:22:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645989750000|2022-02-27 19:22:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645989760000|2022-02-27 19:22:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1645989770000|2022-02-27 19:22:50|18.73|18.53|18.72|18.52|18.73|18.53|18.71|18.51|6
1645989780000|2022-02-27 19:23:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645989790000|2022-02-27 19:23:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1645989800000|2022-02-27 19:23:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1645989820000|2022-02-27 19:23:40|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1645989830000|2022-02-27 19:23:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645989840000|2022-02-27 19:24:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1645989850000|2022-02-27 19:24:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1645989860000|2022-02-27 19:24:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1645989880000|2022-02-27 19:24:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1645989890000|2022-02-27 19:24:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1645989900000|2022-02-27 19:25:00|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|4
1645989910000|2022-02-27 19:25:10|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|10
1645989930000|2022-02-27 19:25:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1645989940000|2022-02-27 19:25:40|18.66|18.46|18.67|18.47|18.68|18.48|18.66|18.46|8
1645989950000|2022-02-27 19:25:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1645989970000|2022-02-27 19:26:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|14
1645989980000|2022-02-27 19:26:20|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|7
1645989990000|2022-02-27 19:26:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|7
1645990000000|2022-02-27 19:26:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1645990010000|2022-02-27 19:26:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1645990020000|2022-02-27 19:27:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1645990030000|2022-02-27 19:27:10|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1645990040000|2022-02-27 19:27:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1645990050000|2022-02-27 19:27:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1645990060000|2022-02-27 19:27:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1645990070000|2022-02-27 19:27:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1645990080000|2022-02-27 19:28:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|8
1645990090000|2022-02-27 19:28:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|8
1645990100000|2022-02-27 19:28:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1645990110000|2022-02-27 19:28:30|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1645990120000|2022-02-27 19:28:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1645990130000|2022-02-27 19:28:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645990140000|2022-02-27 19:29:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645990150000|2022-02-27 19:29:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645990160000|2022-02-27 19:29:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645990180000|2022-02-27 19:29:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1645990190000|2022-02-27 19:29:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1645990200000|2022-02-27 19:30:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|6
1645990210000|2022-02-27 19:30:10|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|5
1645990220000|2022-02-27 19:30:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1645990230000|2022-02-27 19:30:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1645990250000|2022-02-27 19:30:50|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1645990260000|2022-02-27 19:31:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1645990280000|2022-02-27 19:31:20|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|10
1645990290000|2022-02-27 19:31:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1645990300000|2022-02-27 19:31:40|18.63|18.43|18.6|18.4|18.63|18.43|18.6|18.4|6
1645990310000|2022-02-27 19:31:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645990320000|2022-02-27 19:32:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|8
1645990330000|2022-02-27 19:32:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1645990340000|2022-02-27 19:32:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1645990350000|2022-02-27 19:32:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1645990360000|2022-02-27 19:32:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645990370000|2022-02-27 19:32:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1645990380000|2022-02-27 19:33:00|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|3
1645990390000|2022-02-27 19:33:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645990400000|2022-02-27 19:33:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990410000|2022-02-27 19:33:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990420000|2022-02-27 19:33:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990430000|2022-02-27 19:33:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990440000|2022-02-27 19:34:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1645990450000|2022-02-27 19:34:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1645990460000|2022-02-27 19:34:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1645990470000|2022-02-27 19:34:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1645990480000|2022-02-27 19:34:40|18.58|18.38|18.55|18.35|18.58|18.38|18.55|18.35|4
1645990490000|2022-02-27 19:34:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|10
1645990500000|2022-02-27 19:35:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1645990510000|2022-02-27 19:35:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1645990520000|2022-02-27 19:35:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|9
1645990530000|2022-02-27 19:35:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1645990540000|2022-02-27 19:35:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645990550000|2022-02-27 19:35:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1645990560000|2022-02-27 19:36:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1645990570000|2022-02-27 19:36:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1645990580000|2022-02-27 19:36:20|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|3
1645990590000|2022-02-27 19:36:30|18.57|18.37|18.59|18.39|18.59|18.39|18.57|18.37|3
1645990600000|2022-02-27 19:36:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1645990610000|2022-02-27 19:36:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1645990620000|2022-02-27 19:37:00|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1645990630000|2022-02-27 19:37:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1645990640000|2022-02-27 19:37:20|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|11
1645990650000|2022-02-27 19:37:30|18.58|18.38|18.56|18.36|18.58|18.38|18.56|18.36|3
1645990670000|2022-02-27 19:37:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1645990680000|2022-02-27 19:38:00|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|7
1645990690000|2022-02-27 19:38:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645990720000|2022-02-27 19:38:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1645990740000|2022-02-27 19:39:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990750000|2022-02-27 19:39:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1645990760000|2022-02-27 19:39:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645990770000|2022-02-27 19:39:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1645990780000|2022-02-27 19:39:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1645990790000|2022-02-27 19:39:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1645990820000|2022-02-27 19:40:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1645990830000|2022-02-27 19:40:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|7
1645990850000|2022-02-27 19:40:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1645990860000|2022-02-27 19:41:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1645990870000|2022-02-27 19:41:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1645990880000|2022-02-27 19:41:20|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|4
1645990920000|2022-02-27 19:42:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1645990950000|2022-02-27 19:42:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1645990980000|2022-02-27 19:43:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645990990000|2022-02-27 19:43:10|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|3
1645991000000|2022-02-27 19:43:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1645991050000|2022-02-27 19:44:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|10
1645991080000|2022-02-27 19:44:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1645991090000|2022-02-27 19:44:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1645991100000|2022-02-27 19:45:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1645991130000|2022-02-27 19:45:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1645991140000|2022-02-27 19:45:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1645991180000|2022-02-27 19:46:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1645991200000|2022-02-27 19:46:40|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|6
1645991210000|2022-02-27 19:46:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1645991220000|2022-02-27 19:47:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1645991230000|2022-02-27 19:47:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1645991240000|2022-02-27 19:47:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1645991250000|2022-02-27 19:47:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1645991260000|2022-02-27 19:47:40|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|5
1645991270000|2022-02-27 19:47:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1645991280000|2022-02-27 19:48:00|18.44|18.24|18.41|18.21|18.45|18.25|18.4|18.2|10
1645991290000|2022-02-27 19:48:10|18.42|18.22|18.37|18.17|18.42|18.22|18.37|18.17|5
1645991300000|2022-02-27 19:48:20|18.38|18.18|18.37|18.17|18.38|18.18|18.35|18.15|13
1645991310000|2022-02-27 19:48:30|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|5
1645991320000|2022-02-27 19:48:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1645991330000|2022-02-27 19:48:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1645991340000|2022-02-27 19:49:00|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|4
1645991350000|2022-02-27 19:49:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1645991360000|2022-02-27 19:49:20|18.39|18.19|18.4|18.2|18.41|18.21|18.39|18.19|4
1645991380000|2022-02-27 19:49:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645991400000|2022-02-27 19:50:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1645991410000|2022-02-27 19:50:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1645991420000|2022-02-27 19:50:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1645991440000|2022-02-27 19:50:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645991450000|2022-02-27 19:50:50|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|6
1645991460000|2022-02-27 19:51:00|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|6
1645991480000|2022-02-27 19:51:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|9
1645991490000|2022-02-27 19:51:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1645991510000|2022-02-27 19:51:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1645991520000|2022-02-27 19:52:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1645991530000|2022-02-27 19:52:10|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|3
1645991540000|2022-02-27 19:52:20|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|7
1645991550000|2022-02-27 19:52:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1645991560000|2022-02-27 19:52:40|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645991570000|2022-02-27 19:52:50|18.39|18.19|18.4|18.2|18.41|18.21|18.39|18.19|4
1645991580000|2022-02-27 19:53:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645991590000|2022-02-27 19:53:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1645991610000|2022-02-27 19:53:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1645991620000|2022-02-27 19:53:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1645991630000|2022-02-27 19:53:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1645991640000|2022-02-27 19:54:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1645991650000|2022-02-27 19:54:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|11
1645991660000|2022-02-27 19:54:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1645991670000|2022-02-27 19:54:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1645991680000|2022-02-27 19:54:40|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|4
1645991690000|2022-02-27 19:54:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1645991700000|2022-02-27 19:55:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1645991710000|2022-02-27 19:55:10|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|6
1645991720000|2022-02-27 19:55:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1645991730000|2022-02-27 19:55:30|18.36|18.16|18.35|18.15|18.36|18.16|18.34|18.14|4
1645991740000|2022-02-27 19:55:40|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|3
1645991750000|2022-02-27 19:55:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1645991770000|2022-02-27 19:56:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1645991780000|2022-02-27 19:56:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1645991790000|2022-02-27 19:56:30|18.35|18.15|18.35|18.15|18.35|18.15|18.33|18.13|5
1645991800000|2022-02-27 19:56:40|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|5
1645991810000|2022-02-27 19:56:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1645991820000|2022-02-27 19:57:00|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|5
1645991830000|2022-02-27 19:57:10|18.3|18.1|18.32|18.12|18.32|18.12|18.3|18.1|3
1645991840000|2022-02-27 19:57:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1645991850000|2022-02-27 19:57:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1645991860000|2022-02-27 19:57:40|18.28|18.08|18.28|18.08|18.28|18.08|18.26|18.06|13
1645991870000|2022-02-27 19:57:50|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|7
1645991880000|2022-02-27 19:58:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1645991890000|2022-02-27 19:58:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1645991900000|2022-02-27 19:58:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1645991910000|2022-02-27 19:58:30|18.24|18.04|18.24|18.04|18.26|18.06|18.24|18.04|9
1645991920000|2022-02-27 19:58:40|18.23|18.03|18.21|18.01|18.23|18.03|18.2|18|7
1645991930000|2022-02-27 19:58:50|18.22|18.02|18.21|18.01|18.22|18.02|18.2|18|4
1645991940000|2022-02-27 19:59:00|18.2|18|18.22|18.02|18.22|18.02|18.2|18|3
1645991950000|2022-02-27 19:59:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1645991960000|2022-02-27 19:59:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|8
1645991980000|2022-02-27 19:59:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1645991990000|2022-02-27 19:59:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1645992000000|2022-02-27 20:00:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|10
1645992010000|2022-02-27 20:00:10|18.21|18.01|18.19|17.99|18.21|18.01|18.19|17.99|7
1645992020000|2022-02-27 20:00:20|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|12
1645992030000|2022-02-27 20:00:30|18.18|17.98|18.17|17.97|18.19|17.99|18.16|17.96|5
1645992040000|2022-02-27 20:00:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645992050000|2022-02-27 20:00:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1645992060000|2022-02-27 20:01:00|18.18|17.98|18.2|18|18.2|18|18.18|17.98|5
1645992070000|2022-02-27 20:01:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1645992080000|2022-02-27 20:01:20|18.2|18|18.22|18.02|18.22|18.02|18.2|18|3
1645992090000|2022-02-27 20:01:30|18.23|18.03|18.25|18.05|18.25|18.05|18.22|18.02|5
1645992100000|2022-02-27 20:01:40|18.26|18.06|18.25|18.05|18.26|18.06|18.24|18.04|4
1645992110000|2022-02-27 20:01:50|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|7
1645992120000|2022-02-27 20:02:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1645992130000|2022-02-27 20:02:10|18.27|18.07|18.3|18.1|18.3|18.1|18.26|18.06|6
1645992140000|2022-02-27 20:02:20|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|8
1645992150000|2022-02-27 20:02:30|18.31|18.11|18.33|18.13|18.34|18.14|18.31|18.11|7
1645992160000|2022-02-27 20:02:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1645992180000|2022-02-27 20:03:00|18.33|18.13|18.3|18.1|18.34|18.14|18.29|18.09|14
1645992190000|2022-02-27 20:03:10|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|5
1645992200000|2022-02-27 20:03:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1645992220000|2022-02-27 20:03:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1645992230000|2022-02-27 20:03:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1645992250000|2022-02-27 20:04:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1645992270000|2022-02-27 20:04:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|8
1645992280000|2022-02-27 20:04:40|18.27|18.07|18.24|18.04|18.27|18.07|18.24|18.04|4
1645992290000|2022-02-27 20:04:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1645992300000|2022-02-27 20:05:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1645992310000|2022-02-27 20:05:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1645992320000|2022-02-27 20:05:20|18.22|18.02|18.19|17.99|18.22|18.02|18.19|17.99|8
1645992330000|2022-02-27 20:05:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1645992340000|2022-02-27 20:05:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1645992350000|2022-02-27 20:05:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1645992360000|2022-02-27 20:06:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1645992370000|2022-02-27 20:06:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|8
1645992380000|2022-02-27 20:06:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645992390000|2022-02-27 20:06:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|9
1645992400000|2022-02-27 20:06:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1645992410000|2022-02-27 20:06:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1645992420000|2022-02-27 20:07:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645992430000|2022-02-27 20:07:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1645992440000|2022-02-27 20:07:20|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|4
1645992450000|2022-02-27 20:07:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1645992460000|2022-02-27 20:07:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645992480000|2022-02-27 20:08:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1645992490000|2022-02-27 20:08:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645992500000|2022-02-27 20:08:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645992510000|2022-02-27 20:08:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1645992520000|2022-02-27 20:08:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645992530000|2022-02-27 20:08:50|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1645992540000|2022-02-27 20:09:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1645992550000|2022-02-27 20:09:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1645992570000|2022-02-27 20:09:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1645992590000|2022-02-27 20:09:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1645992620000|2022-02-27 20:10:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1645992630000|2022-02-27 20:10:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1645992640000|2022-02-27 20:10:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1645992650000|2022-02-27 20:10:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1645992660000|2022-02-27 20:11:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645992670000|2022-02-27 20:11:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|13
1645992680000|2022-02-27 20:11:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1645992690000|2022-02-27 20:11:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1645992700000|2022-02-27 20:11:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645992710000|2022-02-27 20:11:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1645992720000|2022-02-27 20:12:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1645992730000|2022-02-27 20:12:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645992740000|2022-02-27 20:12:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1645992750000|2022-02-27 20:12:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1645992780000|2022-02-27 20:13:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1645992790000|2022-02-27 20:13:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1645992800000|2022-02-27 20:13:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1645992810000|2022-02-27 20:13:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1645992820000|2022-02-27 20:13:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1645992830000|2022-02-27 20:13:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1645992840000|2022-02-27 20:14:00|18.15|17.95|18.11|17.91|18.15|17.95|18.11|17.91|7
1645992850000|2022-02-27 20:14:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1645992860000|2022-02-27 20:14:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1645992870000|2022-02-27 20:14:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1645992880000|2022-02-27 20:14:40|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|4
1645992890000|2022-02-27 20:14:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1645992900000|2022-02-27 20:15:00|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1645992910000|2022-02-27 20:15:10|18.09|17.89|18.12|17.92|18.12|17.92|18.09|17.89|4
1645992920000|2022-02-27 20:15:20|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|7
1645992930000|2022-02-27 20:15:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645992940000|2022-02-27 20:15:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1645992950000|2022-02-27 20:15:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1645992960000|2022-02-27 20:16:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1645992970000|2022-02-27 20:16:10|18.12|17.92|18.13|17.93|18.13|17.93|18.11|17.91|4
1645992980000|2022-02-27 20:16:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645992990000|2022-02-27 20:16:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645993000000|2022-02-27 20:16:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1645993010000|2022-02-27 20:16:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1645993020000|2022-02-27 20:17:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1645993040000|2022-02-27 20:17:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1645993060000|2022-02-27 20:17:40|18.14|17.94|18.14|17.94|18.15|17.95|18.13|17.93|7
1645993070000|2022-02-27 20:17:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1645993080000|2022-02-27 20:18:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1645993100000|2022-02-27 20:18:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1645993110000|2022-02-27 20:18:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1645993120000|2022-02-27 20:18:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1645993140000|2022-02-27 20:19:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1645993150000|2022-02-27 20:19:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1645993160000|2022-02-27 20:19:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1645993170000|2022-02-27 20:19:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1645993180000|2022-02-27 20:19:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1645993190000|2022-02-27 20:19:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1645993200000|2022-02-27 20:20:00|18.12|17.92|18.09|17.89|18.12|17.92|18.09|17.89|4
1645993210000|2022-02-27 20:20:10|18.08|17.88|18.1|17.9|18.11|17.91|18.08|17.88|9
1645993220000|2022-02-27 20:20:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645993230000|2022-02-27 20:20:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645993240000|2022-02-27 20:20:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645993260000|2022-02-27 20:21:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1645993280000|2022-02-27 20:21:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1645993290000|2022-02-27 20:21:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1645993300000|2022-02-27 20:21:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1645993310000|2022-02-27 20:21:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645993330000|2022-02-27 20:22:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1645993340000|2022-02-27 20:22:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1645993350000|2022-02-27 20:22:30|18.11|17.91|18.09|17.89|18.12|17.92|18.09|17.89|9
1645993360000|2022-02-27 20:22:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1645993370000|2022-02-27 20:22:50|18.08|17.88|18.05|17.85|18.08|17.88|18.05|17.85|4
1645993380000|2022-02-27 20:23:00|18.06|17.86|18.06|17.86|18.06|17.86|18.04|17.84|7
1645993390000|2022-02-27 20:23:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1645993400000|2022-02-27 20:23:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1645993410000|2022-02-27 20:23:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1645993430000|2022-02-27 20:23:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1645993440000|2022-02-27 20:24:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1645993450000|2022-02-27 20:24:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1645993460000|2022-02-27 20:24:20|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|4
1645993480000|2022-02-27 20:24:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1645993490000|2022-02-27 20:24:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1645993500000|2022-02-27 20:25:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1645993510000|2022-02-27 20:25:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1645993520000|2022-02-27 20:25:20|18.13|17.93|18.22|17.82|18.23|17.93|18.13|17.82|3
1645993540000|2022-02-27 20:25:40|18.21|17.81|18.2|17.8|18.22|17.82|18.2|17.8|4
1645993560000|2022-02-27 20:26:00|18.19|17.79|18.19|17.79|18.2|17.8|18.19|17.79|3
1645993580000|2022-02-27 20:26:20|18.18|17.78|18.18|17.78|18.18|17.78|18.18|17.78|1
1645993590000|2022-02-27 20:26:30|18.19|17.79|18.18|17.78|18.19|17.79|18.17|17.77|6
1645993600000|2022-02-27 20:26:40|18.19|17.79|18.17|17.77|18.19|17.79|18.17|17.77|5
1645993610000|2022-02-27 20:26:50|18.16|17.76|18.16|17.76|18.17|17.77|18.16|17.76|5
1645993620000|2022-02-27 20:27:00|18.17|17.77|18.17|17.77|18.17|17.77|18.16|17.76|3
1645993640000|2022-02-27 20:27:20|18.18|17.78|18.18|17.78|18.18|17.78|18.17|17.77|5
1645993650000|2022-02-27 20:27:30|18.17|17.77|18.19|17.79|18.19|17.79|18.17|17.77|7
1645993660000|2022-02-27 20:27:40|18.18|17.78|18.19|17.79|18.19|17.79|18.18|17.78|2
1645993680000|2022-02-27 20:28:00|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|4
1645993690000|2022-02-27 20:28:10|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|4
1645993700000|2022-02-27 20:28:20|18.2|17.8|18.21|17.81|18.21|17.81|18.2|17.8|2
1645993710000|2022-02-27 20:28:30|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|6
1645993720000|2022-02-27 20:28:40|18.2|17.8|18.18|17.78|18.2|17.8|18.18|17.78|3
1645993740000|2022-02-27 20:29:00|18.17|17.77|18.18|17.78|18.18|17.78|18.17|17.77|2
1645993750000|2022-02-27 20:29:10|18.19|17.79|18.19|17.79|18.19|17.79|18.18|17.78|3
1645993760000|2022-02-27 20:29:20|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|4
1645993770000|2022-02-27 20:29:30|18.2|17.8|18.2|17.8|18.2|17.8|18.19|17.79|3
1645993800000|2022-02-27 20:30:00|18.21|17.81|18.22|17.82|18.22|17.82|18.21|17.81|8
1645993810000|2022-02-27 20:30:10|18.21|17.81|18.21|17.81|18.21|17.81|18.21|17.81|1
1645993820000|2022-02-27 20:30:20|18.2|17.8|18.2|17.8|18.2|17.8|18.2|17.8|1
1645993840000|2022-02-27 20:30:40|18.21|17.81|18.2|17.8|18.21|17.81|18.2|17.8|6
1645993850000|2022-02-27 20:30:50|18.21|17.81|18.2|17.8|18.21|17.81|18.2|17.8|4
1645993870000|2022-02-27 20:31:10|18.21|17.81|18.2|17.8|18.21|17.81|18.2|17.8|2
1645993900000|2022-02-27 20:31:40|18.21|17.81|18.21|17.81|18.21|17.81|18.2|17.8|3
1645993910000|2022-02-27 20:31:50|18.2|17.8|18.21|17.81|18.21|17.81|18.2|17.8|2
1645993920000|2022-02-27 20:32:00|18.22|17.82|18.21|17.81|18.22|17.82|18.21|17.81|2
1645993930000|2022-02-27 20:32:10|18.22|17.82|18.23|17.83|18.23|17.83|18.22|17.82|2
1645993940000|2022-02-27 20:32:20|18.22|17.82|18.23|17.83|18.23|17.83|18.22|17.82|2
1645993950000|2022-02-27 20:32:30|18.24|17.84|18.23|17.83|18.24|17.84|18.23|17.83|2
1645993960000|2022-02-27 20:32:40|18.24|17.84|18.25|17.85|18.25|17.85|18.23|17.83|4
1645993970000|2022-02-27 20:32:50|18.26|17.86|18.26|17.86|18.26|17.86|18.25|17.85|3
1645993980000|2022-02-27 20:33:00|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|2
1645993990000|2022-02-27 20:33:10|18.25|17.85|18.25|17.85|18.26|17.86|18.25|17.85|9
1645994000000|2022-02-27 20:33:20|18.26|17.86|18.27|17.87|18.27|17.87|18.25|17.85|6
1645994010000|2022-02-27 20:33:30|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|8
1645994020000|2022-02-27 20:33:40|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|6
1645994030000|2022-02-27 20:33:50|18.26|17.86|18.26|17.86|18.26|17.86|18.26|17.86|1
1645994040000|2022-02-27 20:34:00|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|2
1645994050000|2022-02-27 20:34:10|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|4
1645994060000|2022-02-27 20:34:20|18.25|17.85|18.25|17.85|18.26|17.86|18.25|17.85|3
1645994070000|2022-02-27 20:34:30|18.26|17.86|18.26|17.86|18.26|17.86|18.26|17.86|1
1645994080000|2022-02-27 20:34:40|18.27|17.87|18.26|17.86|18.27|17.87|18.26|17.86|4
1645994090000|2022-02-27 20:34:50|18.25|17.85|18.25|17.85|18.25|17.85|18.25|17.85|1
1645994100000|2022-02-27 20:35:00|18.24|17.84|18.25|17.85|18.25|17.85|18.24|17.84|2
1645994110000|2022-02-27 20:35:10|18.26|17.86|18.26|17.86|18.26|17.86|18.26|17.86|1
1645994120000|2022-02-27 20:35:20|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|4
1645994130000|2022-02-27 20:35:30|18.27|17.87|18.26|17.86|18.27|17.87|18.26|17.86|4
1645994140000|2022-02-27 20:35:40|18.27|17.87|18.27|17.87|18.27|17.87|18.26|17.86|7
1645994150000|2022-02-27 20:35:50|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|10
1645994170000|2022-02-27 20:36:10|18.28|17.88|18.29|17.89|18.29|17.89|18.27|17.87|6
1645994180000|2022-02-27 20:36:20|18.3|17.9|18.29|17.89|18.3|17.9|18.29|17.89|4
1645994190000|2022-02-27 20:36:30|18.3|17.9|18.3|17.9|18.3|17.9|18.29|17.89|3
1645994200000|2022-02-27 20:36:40|18.29|17.89|18.3|17.9|18.3|17.9|18.29|17.89|4
1645994250000|2022-02-27 20:37:30|18.31|17.91|18.31|17.91|18.31|17.91|18.3|17.9|3
1645994260000|2022-02-27 20:37:40|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|2
1645994270000|2022-02-27 20:37:50|18.32|17.92|18.32|17.92|18.32|17.92|18.31|17.91|3
1645994280000|2022-02-27 20:38:00|18.31|17.91|18.32|17.92|18.32|17.92|18.31|17.91|4
1645994290000|2022-02-27 20:38:10|18.33|17.93|18.33|17.93|18.33|17.93|18.33|17.93|1
1645994300000|2022-02-27 20:38:20|18.34|17.94|18.33|17.93|18.34|17.94|18.33|17.93|6
1645994310000|2022-02-27 20:38:30|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|5
1645994330000|2022-02-27 20:38:50|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645994340000|2022-02-27 20:39:00|18.36|17.96|18.35|17.95|18.36|17.96|18.35|17.95|4
1645994350000|2022-02-27 20:39:10|18.36|17.96|18.35|17.95|18.36|17.96|18.35|17.95|2
1645994360000|2022-02-27 20:39:20|18.34|17.94|18.33|17.93|18.34|17.94|18.33|17.93|2
1645994370000|2022-02-27 20:39:30|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645994380000|2022-02-27 20:39:40|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645994390000|2022-02-27 20:39:50|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|2
1645994420000|2022-02-27 20:40:20|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645994480000|2022-02-27 20:41:20|18.35|17.95|18.35|17.95|18.36|17.96|18.35|17.95|3
1645994490000|2022-02-27 20:41:30|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645994500000|2022-02-27 20:41:40|18.33|17.93|18.32|17.92|18.33|17.93|18.32|17.92|2
1645994510000|2022-02-27 20:41:50|18.31|17.91|18.31|17.91|18.32|17.92|18.31|17.91|3
1645994520000|2022-02-27 20:42:00|18.32|17.92|18.32|17.92|18.32|17.92|18.31|17.91|3
1645994550000|2022-02-27 20:42:30|18.31|17.91|18.31|17.91|18.31|17.91|18.31|17.91|1
1645994560000|2022-02-27 20:42:40|18.32|17.92|18.32|17.92|18.32|17.92|18.32|17.92|1
1645994570000|2022-02-27 20:42:50|18.31|17.91|18.31|17.91|18.31|17.91|18.31|17.91|1
1645994580000|2022-02-27 20:43:00|18.3|17.9|18.3|17.9|18.31|17.91|18.3|17.9|7
1645994590000|2022-02-27 20:43:10|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645994600000|2022-02-27 20:43:20|18.28|17.88|18.28|17.88|18.28|17.88|18.28|17.88|1
1645994620000|2022-02-27 20:43:40|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645994630000|2022-02-27 20:43:50|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|2
1645994660000|2022-02-27 20:44:20|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|2
1645994670000|2022-02-27 20:44:30|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|2
1645994680000|2022-02-27 20:44:40|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645994690000|2022-02-27 20:44:50|18.32|17.92|18.33|17.93|18.33|17.93|18.31|17.91|4
1645994700000|2022-02-27 20:45:00|18.32|17.92|18.33|17.93|18.33|17.93|18.32|17.92|2
1645994710000|2022-02-27 20:45:10|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645994720000|2022-02-27 20:45:20|18.33|17.93|18.33|17.93|18.34|17.94|18.33|17.93|3
1645994730000|2022-02-27 20:45:30|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645994740000|2022-02-27 20:45:40|18.33|17.93|18.35|17.95|18.35|17.95|18.33|17.93|7
1645994750000|2022-02-27 20:45:50|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|6
1645994760000|2022-02-27 20:46:00|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|6
1645994780000|2022-02-27 20:46:20|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|8
1645994790000|2022-02-27 20:46:30|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|10
1645994810000|2022-02-27 20:46:50|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645994820000|2022-02-27 20:47:00|18.37|17.97|18.37|17.97|18.37|17.97|18.36|17.96|3
1645994830000|2022-02-27 20:47:10|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|5
1645994840000|2022-02-27 20:47:20|18.39|17.99|18.4|18|18.4|18|18.38|17.98|8
1645994850000|2022-02-27 20:47:30|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1645994860000|2022-02-27 20:47:40|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1645994870000|2022-02-27 20:47:50|18.43|18.03|18.45|18.05|18.46|18.06|18.43|18.03|5
1645994880000|2022-02-27 20:48:00|18.46|18.06|18.46|18.06|18.46|18.06|18.45|18.05|3
1645994890000|2022-02-27 20:48:10|18.45|18.05|18.44|18.04|18.45|18.05|18.44|18.04|2
1645994900000|2022-02-27 20:48:20|18.43|18.03|18.43|18.03|18.44|18.04|18.43|18.03|3
1645994910000|2022-02-27 20:48:30|18.44|18.04|18.44|18.04|18.44|18.04|18.43|18.03|3
1645994920000|2022-02-27 20:48:40|18.43|18.03|18.45|18.05|18.45|18.05|18.43|18.03|3
1645994930000|2022-02-27 20:48:50|18.44|18.04|18.44|18.04|18.45|18.05|18.44|18.04|9
1645994940000|2022-02-27 20:49:00|18.45|18.05|18.45|18.05|18.45|18.05|18.44|18.04|9
1645994950000|2022-02-27 20:49:10|18.46|18.06|18.48|18.08|18.48|18.08|18.46|18.06|5
1645994960000|2022-02-27 20:49:20|18.49|18.09|18.48|18.08|18.49|18.09|18.48|18.08|10
1645994970000|2022-02-27 20:49:30|18.47|18.07|18.48|18.08|18.48|18.08|18.47|18.07|2
1645994980000|2022-02-27 20:49:40|18.49|18.09|18.51|18.11|18.51|18.11|18.49|18.09|3
1645994990000|2022-02-27 20:49:50|18.5|18.1|18.51|18.11|18.51|18.11|18.5|18.1|2
1645995010000|2022-02-27 20:50:10|18.5|18.1|18.52|18.12|18.52|18.12|18.5|18.1|3
1645995020000|2022-02-27 20:50:20|18.51|18.11|18.55|18.15|18.55|18.15|18.51|18.11|9
1645995030000|2022-02-27 20:50:30|18.56|18.16|18.56|18.16|18.56|18.16|18.55|18.15|7
1645995040000|2022-02-27 20:50:40|18.57|18.17|18.55|18.15|18.57|18.17|18.55|18.15|5
1645995050000|2022-02-27 20:50:50|18.54|18.14|18.55|18.15|18.55|18.15|18.54|18.14|4
1645995060000|2022-02-27 20:51:00|18.54|18.14|18.51|18.11|18.54|18.14|18.51|18.11|4
1645995070000|2022-02-27 20:51:10|18.5|18.1|18.5|18.1|18.51|18.11|18.5|18.1|5
1645995080000|2022-02-27 20:51:20|18.49|18.09|18.49|18.09|18.5|18.1|18.49|18.09|3
1645995090000|2022-02-27 20:51:30|18.48|18.08|18.48|18.08|18.48|18.08|18.47|18.07|3
1645995100000|2022-02-27 20:51:40|18.47|18.07|18.48|18.08|18.48|18.08|18.47|18.07|2
1645995120000|2022-02-27 20:52:00|18.47|18.07|18.45|18.05|18.47|18.07|18.45|18.05|5
1645995130000|2022-02-27 20:52:10|18.44|18.04|18.43|18.03|18.44|18.04|18.43|18.03|2
1645995140000|2022-02-27 20:52:20|18.44|18.04|18.45|18.05|18.45|18.05|18.43|18.03|4
1645995150000|2022-02-27 20:52:30|18.44|18.04|18.45|18.05|18.45|18.05|18.44|18.04|2
1645995160000|2022-02-27 20:52:40|18.44|18.04|18.45|18.05|18.45|18.05|18.44|18.04|2
1645995170000|2022-02-27 20:52:50|18.44|18.04|18.45|18.05|18.45|18.05|18.44|18.04|2
1645995180000|2022-02-27 20:53:00|18.44|18.04|18.43|18.03|18.44|18.04|18.43|18.03|2
1645995190000|2022-02-27 20:53:10|18.42|18.02|18.42|18.02|18.42|18.02|18.41|18.01|3
1645995220000|2022-02-27 20:53:40|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1645995240000|2022-02-27 20:54:00|18.4|18|18.41|18.01|18.41|18.01|18.4|18|2
1645995250000|2022-02-27 20:54:10|18.4|18|18.41|18.01|18.41|18.01|18.4|18|2
1645995270000|2022-02-27 20:54:30|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1645995280000|2022-02-27 20:54:40|18.43|18.03|18.43|18.03|18.43|18.03|18.42|18.02|3
1645995310000|2022-02-27 20:55:10|18.42|18.02|18.43|18.03|18.43|18.03|18.42|18.02|2
1645995330000|2022-02-27 20:55:30|18.44|18.04|18.44|18.04|18.44|18.04|18.44|18.04|1
1645995350000|2022-02-27 20:55:50|18.43|18.03|18.43|18.03|18.44|18.04|18.43|18.03|5
1645995380000|2022-02-27 20:56:20|18.42|18.02|18.43|18.03|18.43|18.03|18.42|18.02|2
1645995390000|2022-02-27 20:56:30|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1645995400000|2022-02-27 20:56:40|18.43|18.03|18.4|18|18.43|18.03|18.4|18|6
1645995410000|2022-02-27 20:56:50|18.41|18.01|18.42|18.02|18.42|18.02|18.4|18|8
1645995420000|2022-02-27 20:57:00|18.41|18.01|18.41|18.01|18.42|18.02|18.41|18.01|5
1645995440000|2022-02-27 20:57:20|18.4|18|18.39|17.99|18.41|18.01|18.39|17.99|4
1645995460000|2022-02-27 20:57:40|18.38|17.98|18.38|17.98|18.39|17.99|18.38|17.98|3
1645995490000|2022-02-27 20:58:10|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645995500000|2022-02-27 20:58:20|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|4
1645995530000|2022-02-27 20:58:50|18.36|17.96|18.36|17.96|18.36|17.96|18.35|17.95|3
1645995540000|2022-02-27 20:59:00|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645995550000|2022-02-27 20:59:10|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|2
1645995560000|2022-02-27 20:59:20|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|4
1645995580000|2022-02-27 20:59:40|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1645995590000|2022-02-27 20:59:50|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|2
1645995600000|2022-02-27 21:00:00|18.37|17.97|18.36|17.96|18.38|17.98|18.36|17.96|4
1645995620000|2022-02-27 21:00:20|18.35|17.95|18.34|17.94|18.35|17.95|18.34|17.94|4
1645995630000|2022-02-27 21:00:30|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|6
1645995640000|2022-02-27 21:00:40|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|4
1645995650000|2022-02-27 21:00:50|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|2
1645995660000|2022-02-27 21:01:00|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1645995670000|2022-02-27 21:01:10|18.4|18|18.4|18|18.4|18|18.4|18|1
1645995680000|2022-02-27 21:01:20|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1645995690000|2022-02-27 21:01:30|18.4|18|18.41|18.01|18.41|18.01|18.4|18|2
1645995720000|2022-02-27 21:02:00|18.4|18|18.4|18|18.4|18|18.4|18|1
1645995730000|2022-02-27 21:02:10|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1645995740000|2022-02-27 21:02:20|18.4|18|18.4|18|18.4|18|18.4|18|1
1645995750000|2022-02-27 21:02:30|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1645995760000|2022-02-27 21:02:40|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1645995770000|2022-02-27 21:02:50|18.38|17.98|18.37|17.97|18.38|17.98|18.37|17.97|4
1645995780000|2022-02-27 21:03:00|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|3
1645995790000|2022-02-27 21:03:10|18.37|17.97|18.36|17.96|18.38|17.98|18.35|17.95|8
1645995800000|2022-02-27 21:03:20|18.35|17.95|18.34|17.94|18.35|17.95|18.34|17.94|4
1645995810000|2022-02-27 21:03:30|18.35|17.95|18.36|17.96|18.36|17.96|18.34|17.94|14
1645995820000|2022-02-27 21:03:40|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|4
1645995840000|2022-02-27 21:04:00|18.35|17.95|18.35|17.95|18.36|17.96|18.35|17.95|3
1645995850000|2022-02-27 21:04:10|18.34|17.94|18.34|17.94|18.35|17.95|18.34|17.94|3
1645995870000|2022-02-27 21:04:30|18.35|17.95|18.33|17.93|18.35|17.95|18.33|17.93|5
1645995880000|2022-02-27 21:04:40|18.32|17.92|18.31|17.91|18.32|17.92|18.3|17.9|4
1645995890000|2022-02-27 21:04:50|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|6
1645995900000|2022-02-27 21:05:00|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|8
1645995910000|2022-02-27 21:05:10|18.3|17.9|18.28|17.88|18.3|17.9|18.28|17.88|3
1645995920000|2022-02-27 21:05:20|18.27|17.87|18.29|17.89|18.29|17.89|18.27|17.87|5
1645995930000|2022-02-27 21:05:30|18.3|17.9|18.3|17.9|18.3|17.9|18.29|17.89|5
1645995940000|2022-02-27 21:05:40|18.29|17.89|18.29|17.89|18.3|17.9|18.29|17.89|5
1645995950000|2022-02-27 21:05:50|18.3|17.9|18.28|17.88|18.3|17.9|18.28|17.88|5
1645995960000|2022-02-27 21:06:00|18.29|17.89|18.28|17.88|18.29|17.89|18.28|17.88|8
1645995970000|2022-02-27 21:06:10|18.29|17.89|18.29|17.89|18.29|17.89|18.27|17.87|5
1645995980000|2022-02-27 21:06:20|18.28|17.88|18.29|17.89|18.29|17.89|18.28|17.88|4
1645995990000|2022-02-27 21:06:30|18.28|17.88|18.27|17.87|18.29|17.89|18.27|17.87|6
1645996000000|2022-02-27 21:06:40|18.28|17.88|18.28|17.88|18.28|17.88|18.27|17.87|3
1645996010000|2022-02-27 21:06:50|18.27|17.87|18.27|17.87|18.28|17.88|18.27|17.87|5
1645996020000|2022-02-27 21:07:00|18.28|17.88|18.25|17.85|18.28|17.88|18.25|17.85|10
1645996030000|2022-02-27 21:07:10|18.26|17.86|18.27|17.87|18.27|17.87|18.25|17.85|12
1645996040000|2022-02-27 21:07:20|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|4
1645996050000|2022-02-27 21:07:30|18.26|17.86|18.26|17.86|18.26|17.86|18.26|17.86|1
1645996060000|2022-02-27 21:07:40|18.27|17.87|18.26|17.86|18.27|17.87|18.25|17.85|6
1645996070000|2022-02-27 21:07:50|18.25|17.85|18.25|17.85|18.25|17.85|18.24|17.84|3
1645996080000|2022-02-27 21:08:00|18.26|17.86|18.26|17.86|18.26|17.86|18.25|17.85|11
1645996090000|2022-02-27 21:08:10|18.25|17.85|18.25|17.85|18.26|17.86|18.25|17.85|5
1645996100000|2022-02-27 21:08:20|18.26|17.86|18.26|17.86|18.26|17.86|18.25|17.85|3
1645996110000|2022-02-27 21:08:30|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|4
1645996120000|2022-02-27 21:08:40|18.25|17.85|18.25|17.85|18.25|17.85|18.25|17.85|1
1645996130000|2022-02-27 21:08:50|18.26|17.86|18.25|17.85|18.26|17.86|18.25|17.85|2
1645996140000|2022-02-27 21:09:00|18.24|17.84|18.24|17.84|18.24|17.84|18.24|17.84|1
1645996150000|2022-02-27 21:09:10|18.23|17.83|18.24|17.84|18.24|17.84|18.22|17.82|8
1645996160000|2022-02-27 21:09:20|18.25|17.85|18.27|17.87|18.27|17.87|18.24|17.84|5
1645996170000|2022-02-27 21:09:30|18.28|17.88|18.29|17.89|18.29|17.89|18.28|17.88|8
1645996180000|2022-02-27 21:09:40|18.28|17.88|18.27|17.87|18.29|17.89|18.27|17.87|6
1645996190000|2022-02-27 21:09:50|18.28|17.88|18.26|17.86|18.28|17.88|18.26|17.86|5
1645996200000|2022-02-27 21:10:00|18.27|17.87|18.27|17.87|18.27|17.87|18.26|17.86|7
1645996210000|2022-02-27 21:10:10|18.28|17.88|18.26|17.86|18.28|17.88|18.26|17.86|3
1645996220000|2022-02-27 21:10:20|18.25|17.85|18.25|17.85|18.25|17.85|18.24|17.84|3
1645996230000|2022-02-27 21:10:30|18.24|17.84|18.25|17.85|18.25|17.85|18.24|17.84|2
1645996240000|2022-02-27 21:10:40|18.26|17.86|18.26|17.86|18.26|17.86|18.25|17.85|5
1645996250000|2022-02-27 21:10:50|18.25|17.85|18.25|17.85|18.26|17.86|18.25|17.85|3
1645996280000|2022-02-27 21:11:20|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|2
1645996290000|2022-02-27 21:11:30|18.28|17.88|18.27|17.87|18.28|17.88|18.27|17.87|6
1645996300000|2022-02-27 21:11:40|18.28|17.88|18.28|17.88|18.28|17.88|18.28|17.88|1
1645996310000|2022-02-27 21:11:50|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645996340000|2022-02-27 21:12:20|18.28|17.88|18.28|17.88|18.28|17.88|18.28|17.88|1
1645996370000|2022-02-27 21:12:50|18.27|17.87|18.27|17.87|18.27|17.87|18.27|17.87|1
1645996380000|2022-02-27 21:13:00|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|4
1645996390000|2022-02-27 21:13:10|18.26|17.86|18.26|17.86|18.27|17.87|18.26|17.86|5
1645996400000|2022-02-27 21:13:20|18.25|17.85|18.26|17.86|18.26|17.86|18.25|17.85|2
1645996410000|2022-02-27 21:13:30|18.25|17.85|18.25|17.85|18.26|17.86|18.25|17.85|9
1645996420000|2022-02-27 21:13:40|18.26|17.86|18.27|17.87|18.27|17.87|18.25|17.85|4
1645996430000|2022-02-27 21:13:50|18.26|17.86|18.26|17.86|18.27|17.87|18.26|17.86|5
1645996440000|2022-02-27 21:14:00|18.27|17.87|18.27|17.87|18.27|17.87|18.26|17.86|15
1645996450000|2022-02-27 21:14:10|18.26|17.86|18.25|17.85|18.27|17.87|18.25|17.85|6
1645996460000|2022-02-27 21:14:20|18.26|17.86|18.24|17.84|18.26|17.86|18.24|17.84|5
1645996470000|2022-02-27 21:14:30|18.25|17.85|18.24|17.84|18.25|17.85|18.24|17.84|8
1645996480000|2022-02-27 21:14:40|18.23|17.83|18.22|17.82|18.23|17.83|18.21|17.81|8
1645996490000|2022-02-27 21:14:50|18.21|17.81|18.22|17.82|18.23|17.83|18.21|17.81|4
1645996510000|2022-02-27 21:15:10|18.23|17.83|18.23|17.83|18.23|17.83|18.22|17.82|3
1645996530000|2022-02-27 21:15:30|18.22|17.82|18.22|17.82|18.22|17.82|18.22|17.82|1
1645996540000|2022-02-27 21:15:40|18.21|17.81|18.21|17.81|18.21|17.81|18.21|17.81|1
1645996550000|2022-02-27 21:15:50|18.2|17.8|18.19|17.79|18.21|17.81|18.19|17.79|12
1645996560000|2022-02-27 21:16:00|18.2|17.8|18.2|17.8|18.2|17.8|18.2|17.8|1
1645996580000|2022-02-27 21:16:20|18.21|17.81|18.23|17.83|18.23|17.83|18.2|17.8|7
1645996590000|2022-02-27 21:16:30|18.22|17.82|18.22|17.82|18.23|17.83|18.22|17.82|5
1645996600000|2022-02-27 21:16:40|18.23|17.83|18.21|17.81|18.23|17.83|18.21|17.81|7
1645996610000|2022-02-27 21:16:50|18.22|17.82|18.22|17.82|18.22|17.82|18.21|17.81|11
1645996630000|2022-02-27 21:17:10|18.21|17.81|18.22|17.82|18.22|17.82|18.21|17.81|4
1645996640000|2022-02-27 21:17:20|18.21|17.81|18.21|17.81|18.21|17.81|18.21|17.81|1
1645996650000|2022-02-27 21:17:30|18.22|17.82|18.21|17.81|18.22|17.82|18.21|17.81|10
1645996660000|2022-02-27 21:17:40|18.2|17.8|18.2|17.8|18.21|17.81|18.2|17.8|5
1645996670000|2022-02-27 21:17:50|18.21|17.81|18.21|17.81|18.21|17.81|18.21|17.81|1
1645996680000|2022-02-27 21:18:00|18.2|17.8|18.2|17.8|18.2|17.8|18.2|17.8|1
1645996700000|2022-02-27 21:18:20|18.19|17.79|18.17|17.77|18.19|17.79|18.17|17.77|3
1645996710000|2022-02-27 21:18:30|18.16|17.76|18.15|17.75|18.17|17.77|18.15|17.75|6
1645996720000|2022-02-27 21:18:40|18.14|17.74|18.13|17.73|18.15|17.75|18.13|17.73|8
1645996730000|2022-02-27 21:18:50|18.12|17.72|18.12|17.72|18.13|17.73|18.11|17.71|7
1645996740000|2022-02-27 21:19:00|18.11|17.71|18.09|17.69|18.11|17.71|18.09|17.69|3
1645996750000|2022-02-27 21:19:10|18.1|17.7|18.08|17.68|18.1|17.7|18.08|17.68|9
1645996760000|2022-02-27 21:19:20|18.07|17.67|18.06|17.66|18.07|17.67|18.06|17.66|2
1645996770000|2022-02-27 21:19:30|18.07|17.67|18.07|17.67|18.07|17.67|18.06|17.66|5
1645996780000|2022-02-27 21:19:40|18.08|17.68|18.08|17.68|18.09|17.69|18.07|17.67|7
1645996790000|2022-02-27 21:19:50|18.09|17.69|18.09|17.69|18.09|17.69|18.08|17.68|7
1645996800000|2022-02-27 21:20:00|18.08|17.68|18.1|17.7|18.1|17.7|18.08|17.68|9
1645996810000|2022-02-27 21:20:10|18.11|17.71|18.11|17.71|18.11|17.71|18.1|17.7|5
1645996820000|2022-02-27 21:20:20|18.1|17.7|18.1|17.7|18.11|17.71|18.1|17.7|3
1645996830000|2022-02-27 21:20:30|18.11|17.71|18.14|17.74|18.14|17.74|18.11|17.71|5
1645996840000|2022-02-27 21:20:40|18.15|17.75|18.15|17.75|18.16|17.76|18.14|17.74|5
1645996850000|2022-02-27 21:20:50|18.14|17.74|18.15|17.75|18.15|17.75|18.14|17.74|8
1645996860000|2022-02-27 21:21:00|18.16|17.76|18.17|17.77|18.17|17.77|18.15|17.75|4
1645996870000|2022-02-27 21:21:10|18.18|17.78|18.2|17.8|18.2|17.8|18.18|17.78|3
1645996880000|2022-02-27 21:21:20|18.19|17.79|18.2|17.8|18.2|17.8|18.19|17.79|12
1645996890000|2022-02-27 21:21:30|18.21|17.81|18.2|17.8|18.21|17.81|18.2|17.8|2
1645996900000|2022-02-27 21:21:40|18.19|17.79|18.19|17.79|18.2|17.8|18.19|17.79|3
1645996910000|2022-02-27 21:21:50|18.18|17.78|18.18|17.78|18.19|17.79|18.18|17.78|5
1645996920000|2022-02-27 21:22:00|18.19|17.79|18.18|17.78|18.19|17.79|18.18|17.78|2
1645996930000|2022-02-27 21:22:10|18.17|17.77|18.17|17.77|18.18|17.78|18.17|17.77|5
1645996940000|2022-02-27 21:22:20|18.16|17.76|18.17|17.77|18.17|17.77|18.16|17.76|4
1645996950000|2022-02-27 21:22:30|18.18|17.78|18.18|17.78|18.19|17.79|18.17|17.77|7
1645996960000|2022-02-27 21:22:40|18.19|17.79|18.2|17.8|18.2|17.8|18.18|17.78|8
1645996980000|2022-02-27 21:23:00|18.21|17.81|18.19|17.79|18.21|17.81|18.19|17.79|7
1645997000000|2022-02-27 21:23:20|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|10
1645997010000|2022-02-27 21:23:30|18.2|17.8|18.19|17.79|18.2|17.8|18.19|17.79|2
1645997020000|2022-02-27 21:23:40|18.2|17.8|18.2|17.8|18.2|17.8|18.19|17.79|5
1645997030000|2022-02-27 21:23:50|18.21|17.81|18.21|17.81|18.21|17.81|18.21|17.81|1
1645997060000|2022-02-27 21:24:20|18.2|17.8|18.21|17.81|18.21|17.81|18.2|17.8|8
1645997070000|2022-02-27 21:24:30|18.22|17.82|18.22|17.82|18.22|17.82|18.22|17.82|1
1645997080000|2022-02-27 21:24:40|18.21|17.81|18.24|17.84|18.24|17.84|18.21|17.81|4
1645997090000|2022-02-27 21:24:50|18.23|17.83|18.25|17.85|18.25|17.85|18.23|17.83|13
1645997100000|2022-02-27 21:25:00|18.26|17.86|18.26|17.86|18.26|17.86|18.25|17.85|5
1645997110000|2022-02-27 21:25:10|18.27|17.87|18.28|17.88|18.28|17.88|18.26|17.86|4
1645997120000|2022-02-27 21:25:20|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645997130000|2022-02-27 21:25:30|18.3|17.9|18.29|17.89|18.3|17.9|18.29|17.89|4
1645997140000|2022-02-27 21:25:40|18.3|17.9|18.3|17.9|18.3|17.9|18.29|17.89|3
1645997160000|2022-02-27 21:26:00|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645997170000|2022-02-27 21:26:10|18.3|17.9|18.3|17.9|18.3|17.9|18.29|17.89|5
1645997190000|2022-02-27 21:26:30|18.29|17.89|18.28|17.88|18.29|17.89|18.28|17.88|2
1645997220000|2022-02-27 21:27:00|18.27|17.87|18.26|17.86|18.27|17.87|18.26|17.86|2
1645997230000|2022-02-27 21:27:10|18.25|17.85|18.26|17.86|18.27|17.87|18.25|17.85|6
1645997240000|2022-02-27 21:27:20|18.27|17.87|18.28|17.88|18.28|17.88|18.26|17.86|6
1645997260000|2022-02-27 21:27:40|18.27|17.87|18.27|17.87|18.27|17.87|18.27|17.87|1
1645997270000|2022-02-27 21:27:50|18.26|17.86|18.26|17.86|18.26|17.86|18.26|17.86|1
1645997280000|2022-02-27 21:28:00|18.27|17.87|18.27|17.87|18.27|17.87|18.27|17.87|1
1645997310000|2022-02-27 21:28:30|18.28|17.88|18.28|17.88|18.28|17.88|18.28|17.88|1
1645997320000|2022-02-27 21:28:40|18.29|17.89|18.3|17.9|18.3|17.9|18.29|17.89|4
1645997330000|2022-02-27 21:28:50|18.29|17.89|18.29|17.89|18.3|17.9|18.29|17.89|3
1645997340000|2022-02-27 21:29:00|18.3|17.9|18.29|17.89|18.3|17.9|18.29|17.89|2
1645997360000|2022-02-27 21:29:20|18.28|17.88|18.28|17.88|18.29|17.89|18.28|17.88|3
1645997390000|2022-02-27 21:29:50|18.29|17.89|18.29|17.89|18.29|17.89|18.28|17.88|3
1645997400000|2022-02-27 21:30:00|18.3|17.9|18.3|17.9|18.3|17.9|18.3|17.9|1
1645997410000|2022-02-27 21:30:10|18.31|17.91|18.32|17.92|18.32|17.92|18.31|17.91|2
1645997420000|2022-02-27 21:30:20|18.31|17.91|18.32|17.92|18.32|17.92|18.31|17.91|2
1645997430000|2022-02-27 21:30:30|18.31|17.91|18.31|17.91|18.32|17.92|18.31|17.91|3
1645997440000|2022-02-27 21:30:40|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|2
1645997450000|2022-02-27 21:30:50|18.3|17.9|18.3|17.9|18.3|17.9|18.3|17.9|1
1645997470000|2022-02-27 21:31:10|18.31|17.91|18.3|17.9|18.31|17.91|18.3|17.9|4
1645997490000|2022-02-27 21:31:30|18.29|17.89|18.29|17.89|18.3|17.9|18.29|17.89|3
1645997500000|2022-02-27 21:31:40|18.28|17.88|18.28|17.88|18.29|17.89|18.28|17.88|7
1645997510000|2022-02-27 21:31:50|18.29|17.89|18.29|17.89|18.29|17.89|18.28|17.88|3
1645997520000|2022-02-27 21:32:00|18.3|17.9|18.3|17.9|18.3|17.9|18.3|17.9|1
1645997550000|2022-02-27 21:32:30|18.31|17.91|18.33|17.93|18.33|17.93|18.31|17.91|3
1645997560000|2022-02-27 21:32:40|18.32|17.92|18.33|17.93|18.33|17.93|18.32|17.92|2
1645997570000|2022-02-27 21:32:50|18.32|17.92|18.33|17.93|18.33|17.93|18.32|17.92|2
1645997580000|2022-02-27 21:33:00|18.32|17.92|18.32|17.92|18.32|17.92|18.32|17.92|1
1645997590000|2022-02-27 21:33:10|18.33|17.93|18.33|17.93|18.33|17.93|18.32|17.92|5
1645997600000|2022-02-27 21:33:20|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645997610000|2022-02-27 21:33:30|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645997620000|2022-02-27 21:33:40|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645997630000|2022-02-27 21:33:50|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645997660000|2022-02-27 21:34:20|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|4
1645997670000|2022-02-27 21:34:30|18.34|17.94|18.33|17.93|18.34|17.94|18.32|17.92|6
1645997680000|2022-02-27 21:34:40|18.32|17.92|18.32|17.92|18.33|17.93|18.31|17.91|9
1645997700000|2022-02-27 21:35:00|18.31|17.91|18.31|17.91|18.32|17.92|18.31|17.91|3
1645997710000|2022-02-27 21:35:10|18.32|17.92|18.3|17.9|18.32|17.92|18.3|17.9|7
1645997720000|2022-02-27 21:35:20|18.29|17.89|18.29|17.89|18.3|17.9|18.29|17.89|3
1645997730000|2022-02-27 21:35:30|18.28|17.88|18.29|17.89|18.29|17.89|18.28|17.88|2
1645997740000|2022-02-27 21:35:40|18.28|17.88|18.27|17.87|18.28|17.88|18.27|17.87|2
1645997750000|2022-02-27 21:35:50|18.26|17.86|18.25|17.85|18.26|17.86|18.25|17.85|2
1645997760000|2022-02-27 21:36:00|18.26|17.86|18.27|17.87|18.27|17.87|18.26|17.86|2
1645997770000|2022-02-27 21:36:10|18.28|17.88|18.28|17.88|18.28|17.88|18.28|17.88|1
1645997780000|2022-02-27 21:36:20|18.27|17.87|18.27|17.87|18.27|17.87|18.27|17.87|1
1645997790000|2022-02-27 21:36:30|18.26|17.86|18.28|17.88|18.28|17.88|18.26|17.86|5
1645997800000|2022-02-27 21:36:40|18.27|17.87|18.28|17.88|18.28|17.88|18.27|17.87|4
1645997810000|2022-02-27 21:36:50|18.29|17.89|18.29|17.89|18.29|17.89|18.29|17.89|1
1645997820000|2022-02-27 21:37:00|18.3|17.9|18.3|17.9|18.3|17.9|18.29|17.89|3
1645997830000|2022-02-27 21:37:10|18.31|17.91|18.3|17.9|18.31|17.91|18.3|17.9|8
1645997850000|2022-02-27 21:37:30|18.29|17.89|18.29|17.89|18.3|17.9|18.29|17.89|5
1645997860000|2022-02-27 21:37:40|18.3|17.9|18.3|17.9|18.31|17.91|18.3|17.9|5
1645997870000|2022-02-27 21:37:50|18.31|17.91|18.31|17.91|18.31|17.91|18.3|17.9|3
1645997890000|2022-02-27 21:38:10|18.32|17.92|18.32|17.92|18.32|17.92|18.31|17.91|3
1645997900000|2022-02-27 21:38:20|18.33|17.93|18.34|17.94|18.34|17.94|18.33|17.93|2
1645997910000|2022-02-27 21:38:30|18.33|17.93|18.33|17.93|18.34|17.94|18.33|17.93|5
1645997920000|2022-02-27 21:38:40|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645997950000|2022-02-27 21:39:10|18.33|17.93|18.33|17.93|18.33|17.93|18.33|17.93|1
1645997960000|2022-02-27 21:39:20|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645997970000|2022-02-27 21:39:30|18.33|17.93|18.33|17.93|18.34|17.94|18.33|17.93|3
1645997980000|2022-02-27 21:39:40|18.32|17.92|18.33|17.93|18.33|17.93|18.32|17.92|2
1645997990000|2022-02-27 21:39:50|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645998000000|2022-02-27 21:40:00|18.35|17.95|18.34|17.94|18.35|17.95|18.34|17.94|2
1645998010000|2022-02-27 21:40:10|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645998020000|2022-02-27 21:40:20|18.36|17.96|18.36|17.96|18.36|17.96|18.35|17.95|3
1645998030000|2022-02-27 21:40:30|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|10
1645998040000|2022-02-27 21:40:40|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|4
1645998050000|2022-02-27 21:40:50|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|2
1645998060000|2022-02-27 21:41:00|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|2
1645998080000|2022-02-27 21:41:20|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645998090000|2022-02-27 21:41:30|18.34|17.94|18.34|17.94|18.35|17.95|18.34|17.94|5
1645998110000|2022-02-27 21:41:50|18.33|17.93|18.34|17.94|18.34|17.94|18.33|17.93|4
1645998120000|2022-02-27 21:42:00|18.33|17.93|18.33|17.93|18.33|17.93|18.33|17.93|1
1645998130000|2022-02-27 21:42:10|18.32|17.92|18.32|17.92|18.32|17.92|18.32|17.92|1
1645998140000|2022-02-27 21:42:20|18.31|17.91|18.3|17.9|18.31|17.91|18.29|17.89|4
1645998150000|2022-02-27 21:42:30|18.29|17.89|18.31|17.91|18.31|17.91|18.29|17.89|7
1645998160000|2022-02-27 21:42:40|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645998170000|2022-02-27 21:42:50|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645998180000|2022-02-27 21:43:00|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645998190000|2022-02-27 21:43:10|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645998200000|2022-02-27 21:43:20|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|4
1645998210000|2022-02-27 21:43:30|18.3|17.9|18.3|17.9|18.3|17.9|18.3|17.9|1
1645998220000|2022-02-27 21:43:40|18.29|17.89|18.3|17.9|18.3|17.9|18.29|17.89|4
1645998240000|2022-02-27 21:44:00|18.31|17.91|18.3|17.9|18.31|17.91|18.3|17.9|2
1645998250000|2022-02-27 21:44:10|18.31|17.91|18.31|17.91|18.31|17.91|18.3|17.9|5
1645998260000|2022-02-27 21:44:20|18.3|17.9|18.3|17.9|18.31|17.91|18.3|17.9|3
1645998270000|2022-02-27 21:44:30|18.31|17.91|18.31|17.91|18.31|17.91|18.31|17.91|1
1645998280000|2022-02-27 21:44:40|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|4
1645998290000|2022-02-27 21:44:50|18.32|17.92|18.32|17.92|18.33|17.93|18.32|17.92|3
1645998300000|2022-02-27 21:45:00|18.33|17.93|18.32|17.92|18.33|17.93|18.32|17.92|6
1645998330000|2022-02-27 21:45:30|18.31|17.91|18.32|17.92|18.32|17.92|18.31|17.91|2
1645998350000|2022-02-27 21:45:50|18.31|17.91|18.33|17.93|18.33|17.93|18.31|17.91|3
1645998360000|2022-02-27 21:46:00|18.32|17.92|18.33|17.93|18.33|17.93|18.32|17.92|4
1645998370000|2022-02-27 21:46:10|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645998380000|2022-02-27 21:46:20|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645998390000|2022-02-27 21:46:30|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645998420000|2022-02-27 21:47:00|18.33|17.93|18.33|17.93|18.33|17.93|18.33|17.93|1
1645998430000|2022-02-27 21:47:10|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645998530000|2022-02-27 21:48:50|18.33|17.93|18.33|17.93|18.33|17.93|18.33|17.93|1
1645998540000|2022-02-27 21:49:00|18.34|17.94|18.33|17.93|18.34|17.94|18.33|17.93|2
1645998550000|2022-02-27 21:49:10|18.32|17.92|18.31|17.91|18.32|17.92|18.31|17.91|2
1645998560000|2022-02-27 21:49:20|18.3|17.9|18.31|17.91|18.31|17.91|18.3|17.9|6
1645998580000|2022-02-27 21:49:40|18.32|17.92|18.32|17.92|18.32|17.92|18.32|17.92|1
1645998590000|2022-02-27 21:49:50|18.31|17.91|18.32|17.92|18.32|17.92|18.31|17.91|4
1645998600000|2022-02-27 21:50:00|18.33|17.93|18.32|17.92|18.33|17.93|18.32|17.92|4
1645998620000|2022-02-27 21:50:20|18.33|17.93|18.33|17.93|18.34|17.94|18.33|17.93|5
1645998630000|2022-02-27 21:50:30|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645998640000|2022-02-27 21:50:40|18.35|17.95|18.35|17.95|18.36|17.96|18.34|17.94|5
1645998650000|2022-02-27 21:50:50|18.34|17.94|18.35|17.95|18.35|17.95|18.34|17.94|2
1645998670000|2022-02-27 21:51:10|18.36|17.96|18.35|17.95|18.36|17.96|18.35|17.95|2
1645998720000|2022-02-27 21:52:00|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645998730000|2022-02-27 21:52:10|18.35|17.95|18.35|17.95|18.35|17.95|18.34|17.94|3
1645998740000|2022-02-27 21:52:20|18.36|17.96|18.35|17.95|18.36|17.96|18.35|17.95|4
1645998750000|2022-02-27 21:52:30|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645998770000|2022-02-27 21:52:50|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645998790000|2022-02-27 21:53:10|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|5
1645998800000|2022-02-27 21:53:20|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1645998810000|2022-02-27 21:53:30|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1645998840000|2022-02-27 21:54:00|18.4|18|18.4|18|18.4|18|18.4|18|1
1645998850000|2022-02-27 21:54:10|18.41|18.01|18.43|18.03|18.43|18.03|18.41|18.01|3
1645998860000|2022-02-27 21:54:20|18.44|18.04|18.44|18.04|18.44|18.04|18.43|18.03|7
1645998870000|2022-02-27 21:54:30|18.45|18.05|18.45|18.05|18.46|18.06|18.45|18.05|7
1645998880000|2022-02-27 21:54:40|18.46|18.06|18.45|18.05|18.46|18.06|18.45|18.05|4
1645998890000|2022-02-27 21:54:50|18.46|18.06|18.45|18.05|18.46|18.06|18.45|18.05|4
1645998900000|2022-02-27 21:55:00|18.44|18.04|18.44|18.04|18.44|18.04|18.43|18.03|3
1645998910000|2022-02-27 21:55:10|18.43|18.03|18.42|18.02|18.43|18.03|18.42|18.02|2
1645998920000|2022-02-27 21:55:20|18.43|18.03|18.43|18.03|18.43|18.03|18.42|18.02|5
1645998930000|2022-02-27 21:55:30|18.42|18.02|18.41|18.01|18.43|18.03|18.41|18.01|6
1645998950000|2022-02-27 21:55:50|18.4|18|18.41|18.01|18.41|18.01|18.4|18|6
1645998960000|2022-02-27 21:56:00|18.4|18|18.4|18|18.4|18|18.4|18|1
1645998970000|2022-02-27 21:56:10|18.39|17.99|18.4|18|18.41|18.01|18.39|17.99|6
1645998980000|2022-02-27 21:56:20|18.39|17.99|18.39|17.99|18.39|17.99|18.38|17.98|3
1645998990000|2022-02-27 21:56:30|18.38|17.98|18.38|17.98|18.39|17.99|18.38|17.98|3
1645999000000|2022-02-27 21:56:40|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|2
1645999010000|2022-02-27 21:56:50|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1645999020000|2022-02-27 21:57:00|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1645999030000|2022-02-27 21:57:10|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|6
1645999040000|2022-02-27 21:57:20|18.37|17.97|18.36|17.96|18.37|17.97|18.36|17.96|4
1645999050000|2022-02-27 21:57:30|18.35|17.95|18.36|17.96|18.36|17.96|18.35|17.95|2
1645999060000|2022-02-27 21:57:40|18.35|17.95|18.35|17.95|18.36|17.96|18.35|17.95|3
1645999070000|2022-02-27 21:57:50|18.36|17.96|18.35|17.95|18.36|17.96|18.35|17.95|4
1645999080000|2022-02-27 21:58:00|18.34|17.94|18.34|17.94|18.34|17.94|18.34|17.94|1
1645999090000|2022-02-27 21:58:10|18.35|17.95|18.35|17.95|18.36|17.96|18.35|17.95|13
1645999100000|2022-02-27 21:58:20|18.34|17.94|18.34|17.94|18.35|17.95|18.34|17.94|9
1645999120000|2022-02-27 21:58:40|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645999130000|2022-02-27 21:58:50|18.34|17.94|18.34|17.94|18.35|17.95|18.34|17.94|3
1645999150000|2022-02-27 21:59:10|18.35|17.95|18.34|17.94|18.35|17.95|18.34|17.94|6
1645999170000|2022-02-27 21:59:30|18.35|17.95|18.34|17.94|18.35|17.95|18.34|17.94|2
1645999200000|2022-02-27 22:00:00|18.33|17.93|18.33|17.93|18.34|17.94|18.33|17.93|5
1645999210000|2022-02-27 22:00:10|18.32|17.92|18.32|17.92|18.32|17.92|18.32|17.92|1
1645999250000|2022-02-27 22:00:50|18.33|17.93|18.33|17.93|18.33|17.93|18.32|17.92|3
1645999270000|2022-02-27 22:01:10|18.34|17.94|18.33|17.93|18.34|17.94|18.33|17.93|4
1645999280000|2022-02-27 22:01:20|18.34|17.94|18.34|17.94|18.34|17.94|18.33|17.93|3
1645999300000|2022-02-27 22:01:40|18.35|17.95|18.35|17.95|18.35|17.95|18.35|17.95|1
1645999310000|2022-02-27 22:01:50|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645999340000|2022-02-27 22:02:20|18.35|17.95|18.35|17.95|18.36|17.96|18.35|17.95|3
1645999350000|2022-02-27 22:02:30|18.36|17.96|18.36|17.96|18.36|17.96|18.35|17.95|5
1645999370000|2022-02-27 22:02:50|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999380000|2022-02-27 22:03:00|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|4
1645999390000|2022-02-27 22:03:10|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|2
1645999400000|2022-02-27 22:03:20|18.36|17.96|18.37|17.97|18.38|17.98|18.36|17.96|8
1645999410000|2022-02-27 22:03:30|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|3
1645999420000|2022-02-27 22:03:40|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999440000|2022-02-27 22:04:00|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|3
1645999450000|2022-02-27 22:04:10|18.39|17.99|18.38|17.98|18.39|17.99|18.37|17.97|4
1645999460000|2022-02-27 22:04:20|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|4
1645999470000|2022-02-27 22:04:30|18.37|17.97|18.36|17.96|18.37|17.97|18.36|17.96|2
1645999480000|2022-02-27 22:04:40|18.37|17.97|18.36|17.96|18.37|17.97|18.36|17.96|8
1645999490000|2022-02-27 22:04:50|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999500000|2022-02-27 22:05:00|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|2
1645999520000|2022-02-27 22:05:20|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|2
1645999550000|2022-02-27 22:05:50|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|8
1645999560000|2022-02-27 22:06:00|18.36|17.96|18.37|17.97|18.37|17.97|18.36|17.96|2
1645999580000|2022-02-27 22:06:20|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|2
1645999590000|2022-02-27 22:06:30|18.4|18|18.39|17.99|18.4|18|18.39|17.99|4
1645999600000|2022-02-27 22:06:40|18.4|18|18.39|17.99|18.4|18|18.39|17.99|2
1645999620000|2022-02-27 22:07:00|18.4|18|18.39|17.99|18.4|18|18.39|17.99|2
1645999630000|2022-02-27 22:07:10|18.4|18|18.39|17.99|18.4|18|18.38|17.98|6
1645999640000|2022-02-27 22:07:20|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|4
1645999660000|2022-02-27 22:07:40|18.4|18|18.4|18|18.4|18|18.39|17.99|3
1645999670000|2022-02-27 22:07:50|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1645999700000|2022-02-27 22:08:20|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|2
1645999750000|2022-02-27 22:09:10|18.4|18|18.4|18|18.4|18|18.39|17.99|3
1645999770000|2022-02-27 22:09:30|18.39|17.99|18.4|18|18.4|18|18.39|17.99|4
1645999780000|2022-02-27 22:09:40|18.39|17.99|18.39|17.99|18.4|18|18.39|17.99|3
1645999790000|2022-02-27 22:09:50|18.4|18|18.39|17.99|18.4|18|18.39|17.99|2
1645999800000|2022-02-27 22:10:00|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|4
1645999810000|2022-02-27 22:10:10|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|8
1645999820000|2022-02-27 22:10:20|18.38|17.98|18.37|17.97|18.39|17.99|18.37|17.97|6
1645999830000|2022-02-27 22:10:30|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1645999850000|2022-02-27 22:10:50|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999870000|2022-02-27 22:11:10|18.36|17.96|18.36|17.96|18.36|17.96|18.36|17.96|1
1645999890000|2022-02-27 22:11:30|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999920000|2022-02-27 22:12:00|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1645999940000|2022-02-27 22:12:20|18.37|17.97|18.37|17.97|18.37|17.97|18.37|17.97|1
1645999950000|2022-02-27 22:12:30|18.38|17.98|18.38|17.98|18.38|17.98|18.37|17.97|3
1645999960000|2022-02-27 22:12:40|18.37|17.97|18.38|17.98|18.38|17.98|18.37|17.97|2
1645999970000|2022-02-27 22:12:50|18.37|17.97|18.37|17.97|18.38|17.98|18.37|17.97|5
1645999980000|2022-02-27 22:13:00|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|2
1645999990000|2022-02-27 22:13:10|18.38|17.98|18.38|17.98|18.39|17.99|18.38|17.98|3
1646000000000|2022-02-27 22:13:20|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1646000010000|2022-02-27 22:13:30|18.4|18|18.4|18|18.4|18|18.39|17.99|3
1646000040000|2022-02-27 22:14:00|18.39|17.99|18.39|17.99|18.4|18|18.39|17.99|3
1646000050000|2022-02-27 22:14:10|18.4|18|18.4|18|18.4|18|18.39|17.99|5
1646000060000|2022-02-27 22:14:20|18.39|17.99|18.4|18|18.4|18|18.39|17.99|8
1646000070000|2022-02-27 22:14:30|18.39|17.99|18.4|18|18.4|18|18.39|17.99|4
1646000080000|2022-02-27 22:14:40|18.39|17.99|18.4|18|18.4|18|18.39|17.99|6
1646000090000|2022-02-27 22:14:50|18.39|17.99|18.4|18|18.4|18|18.39|17.99|2
1646000100000|2022-02-27 22:15:00|18.39|17.99|18.4|18|18.4|18|18.39|17.99|6
1646000120000|2022-02-27 22:15:20|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1646000130000|2022-02-27 22:15:30|18.42|18.02|18.43|18.03|18.43|18.03|18.41|18.01|6
1646000140000|2022-02-27 22:15:40|18.42|18.02|18.42|18.02|18.43|18.03|18.42|18.02|3
1646000170000|2022-02-27 22:16:10|18.41|18.01|18.42|18.02|18.42|18.02|18.41|18.01|2
1646000180000|2022-02-27 22:16:20|18.41|18.01|18.41|18.01|18.42|18.02|18.4|18|7
1646000210000|2022-02-27 22:16:50|18.42|18.02|18.41|18.01|18.42|18.02|18.41|18.01|4
1646000220000|2022-02-27 22:17:00|18.42|18.02|18.4|18|18.42|18.02|18.4|18|5
1646000260000|2022-02-27 22:17:40|18.41|18.01|18.4|18|18.41|18.01|18.4|18|2
1646000280000|2022-02-27 22:18:00|18.39|17.99|18.4|18|18.4|18|18.39|17.99|4
1646000290000|2022-02-27 22:18:10|18.39|17.99|18.4|18|18.4|18|18.39|17.99|4
1646000300000|2022-02-27 22:18:20|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1646000310000|2022-02-27 22:18:30|18.4|18|18.4|18|18.4|18|18.4|18|1
1646000330000|2022-02-27 22:18:50|18.39|17.99|18.39|17.99|18.4|18|18.39|17.99|3
1646000340000|2022-02-27 22:19:00|18.4|18|18.39|17.99|18.4|18|18.39|17.99|4
1646000350000|2022-02-27 22:19:10|18.4|18|18.4|18|18.4|18|18.39|17.99|3
1646000460000|2022-02-27 22:21:00|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1646000480000|2022-02-27 22:21:20|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1646000490000|2022-02-27 22:21:30|18.39|17.99|18.39|17.99|18.39|17.99|18.38|17.98|3
1646000510000|2022-02-27 22:21:50|18.4|18|18.4|18|18.4|18|18.4|18|1
1646000520000|2022-02-27 22:22:00|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1646000530000|2022-02-27 22:22:10|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1646000540000|2022-02-27 22:22:20|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1646000560000|2022-02-27 22:22:40|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|4
1646000570000|2022-02-27 22:22:50|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|4
1646000580000|2022-02-27 22:23:00|18.39|17.99|18.38|17.98|18.39|17.99|18.38|17.98|2
1646000620000|2022-02-27 22:23:40|18.39|17.99|18.39|17.99|18.39|17.99|18.38|17.98|3
1646000630000|2022-02-27 22:23:50|18.38|17.98|18.38|17.98|18.39|17.99|18.38|17.98|3
1646000640000|2022-02-27 22:24:00|18.39|17.99|18.39|17.99|18.39|17.99|18.38|17.98|3
1646000710000|2022-02-27 22:25:10|18.38|17.98|18.39|17.99|18.39|17.99|18.38|17.98|4
1646000720000|2022-02-27 22:25:20|18.38|17.98|18.38|17.98|18.38|17.98|18.38|17.98|1
1646000750000|2022-02-27 22:25:50|18.39|17.99|18.39|17.99|18.39|17.99|18.39|17.99|1
1646000800000|2022-02-27 22:26:40|18.4|18|18.4|18|18.4|18|18.4|18|1
1646000960000|2022-02-27 22:29:20|18.41|18.01|18.4|18|18.41|18.01|18.4|18|2
1646000990000|2022-02-27 22:29:50|18.41|18.01|18.4|18|18.41|18.01|18.4|18|2
1646001000000|2022-02-27 22:30:00|18.41|18.01|18.41|18.01|18.41|18.01|18.4|18|7
1646001070000|2022-02-27 22:31:10|18.42|18.02|18.42|18.02|18.42|18.02|18.41|18.01|3
1646001090000|2022-02-27 22:31:30|18.43|18.03|18.44|18.04|18.44|18.04|18.43|18.03|2
1646001110000|2022-02-27 22:31:50|18.43|18.03|18.43|18.03|18.43|18.03|18.43|18.03|1
1646001120000|2022-02-27 22:32:00|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1646001130000|2022-02-27 22:32:10|18.43|18.03|18.43|18.03|18.43|18.03|18.43|18.03|1
1646001170000|2022-02-27 22:32:50|18.44|18.04|18.44|18.04|18.44|18.04|18.44|18.04|1
1646001270000|2022-02-27 22:34:30|18.45|18.05|18.44|18.04|18.45|18.05|18.44|18.04|2
1646001280000|2022-02-27 22:34:40|18.45|18.05|18.45|18.05|18.45|18.05|18.44|18.04|3
1646001290000|2022-02-27 22:34:50|18.46|18.06|18.48|18.08|18.48|18.08|18.46|18.06|3
1646001300000|2022-02-27 22:35:00|18.47|18.07|18.48|18.08|18.48|18.08|18.47|18.07|6
1646001310000|2022-02-27 22:35:10|18.47|18.07|18.47|18.07|18.48|18.08|18.47|18.07|5
1646001320000|2022-02-27 22:35:20|18.46|18.06|18.46|18.06|18.46|18.06|18.46|18.06|1
1646001330000|2022-02-27 22:35:30|18.45|18.05|18.45|18.05|18.45|18.05|18.45|18.05|1
1646001360000|2022-02-27 22:36:00|18.44|18.04|18.44|18.04|18.44|18.04|18.44|18.04|1
1646001380000|2022-02-27 22:36:20|18.43|18.03|18.43|18.03|18.43|18.03|18.43|18.03|1
1646001400000|2022-02-27 22:36:40|18.44|18.04|18.44|18.04|18.44|18.04|18.44|18.04|1
1646001420000|2022-02-27 22:37:00|18.45|18.05|18.45|18.05|18.45|18.05|18.45|18.05|1
1646001430000|2022-02-27 22:37:10|18.44|18.04|18.45|18.05|18.45|18.05|18.44|18.04|2
1646001440000|2022-02-27 22:37:20|18.46|18.06|18.46|18.06|18.46|18.06|18.46|18.06|1
1646001480000|2022-02-27 22:38:00|18.47|18.07|18.48|18.08|18.48|18.08|18.47|18.07|8
1646001490000|2022-02-27 22:38:10|18.49|18.09|18.49|18.09|18.5|18.1|18.49|18.09|3
1646001500000|2022-02-27 22:38:20|18.5|18.1|18.5|18.1|18.51|18.11|18.49|18.09|9
1646001530000|2022-02-27 22:38:50|18.49|18.09|18.49|18.09|18.49|18.09|18.49|18.09|1
1646001580000|2022-02-27 22:39:40|18.48|18.08|18.49|18.09|18.49|18.09|18.48|18.08|2
1646001590000|2022-02-27 22:39:50|18.48|18.08|18.48|18.08|18.49|18.09|18.48|18.08|3
1646001600000|2022-02-27 22:40:00|18.47|18.07|18.47|18.07|18.47|18.07|18.47|18.07|1
1646001610000|2022-02-27 22:40:10|18.46|18.06|18.46|18.06|18.46|18.06|18.46|18.06|1
1646001630000|2022-02-27 22:40:30|18.47|18.07|18.47|18.07|18.47|18.07|18.46|18.06|3
1646001640000|2022-02-27 22:40:40|18.48|18.08|18.48|18.08|18.48|18.08|18.47|18.07|5
1646001670000|2022-02-27 22:41:10|18.47|18.07|18.47|18.07|18.48|18.08|18.47|18.07|3
1646001850000|2022-02-27 22:44:10|18.48|18.08|18.48|18.08|18.48|18.08|18.48|18.08|1
1646001930000|2022-02-27 22:45:30|18.47|18.07|18.47|18.07|18.47|18.07|18.47|18.07|1
1646001950000|2022-02-27 22:45:50|18.46|18.06|18.46|18.06|18.46|18.06|18.46|18.06|1
1646001970000|2022-02-27 22:46:10|18.47|18.07|18.47|18.07|18.47|18.07|18.46|18.06|7
1646002000000|2022-02-27 22:46:40|18.46|18.06|18.46|18.06|18.47|18.07|18.46|18.06|3
1646002020000|2022-02-27 22:47:00|18.45|18.05|18.45|18.05|18.46|18.06|18.45|18.05|5
1646002030000|2022-02-27 22:47:10|18.44|18.04|18.43|18.03|18.45|18.05|18.43|18.03|4
1646002040000|2022-02-27 22:47:20|18.44|18.04|18.43|18.03|18.44|18.04|18.43|18.03|4
1646002050000|2022-02-27 22:47:30|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1646002070000|2022-02-27 22:47:50|18.41|18.01|18.41|18.01|18.42|18.02|18.41|18.01|3
1646002080000|2022-02-27 22:48:00|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1646002090000|2022-02-27 22:48:10|18.43|18.03|18.43|18.03|18.43|18.03|18.43|18.03|1
1646002100000|2022-02-27 22:48:20|18.42|18.02|18.42|18.02|18.42|18.02|18.42|18.02|1
1646002110000|2022-02-27 22:48:30|18.41|18.01|18.42|18.02|18.42|18.02|18.41|18.01|4
1646002120000|2022-02-27 22:48:40|18.41|18.01|18.41|18.01|18.41|18.01|18.41|18.01|1
1646002160000|2022-02-27 22:49:20|18.4|18|18.38|17.98|18.41|18.01|18.38|17.98|7
1646002170000|2022-02-27 22:49:30|18.39|17.99|18.39|17.99|18.39|17.99|18.38|17.98|3
1646002180000|2022-02-27 22:49:40|18.4|18|18.39|17.99|18.4|18|18.39|17.99|2
1646002240000|2022-02-27 22:50:40|18.4|18|18.39|17.99|18.4|18|18.39|17.99|6
1646002300000|2022-02-27 22:51:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646002320000|2022-02-27 22:52:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646002330000|2022-02-27 22:52:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646002410000|2022-02-27 22:53:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|9
1646002460000|2022-02-27 22:54:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646002490000|2022-02-27 22:54:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646002510000|2022-02-27 22:55:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646002520000|2022-02-27 22:55:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646002530000|2022-02-27 22:55:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646002560000|2022-02-27 22:56:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646002580000|2022-02-27 22:56:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1646002590000|2022-02-27 22:56:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646002600000|2022-02-27 22:56:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646002640000|2022-02-27 22:57:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646002650000|2022-02-27 22:57:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646002660000|2022-02-27 22:57:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646002680000|2022-02-27 22:58:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646002690000|2022-02-27 22:58:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646002700000|2022-02-27 22:58:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646002720000|2022-02-27 22:58:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646002730000|2022-02-27 22:58:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646002750000|2022-02-27 22:59:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646002760000|2022-02-27 22:59:20|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|5
1646002770000|2022-02-27 22:59:30|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|3
1646002790000|2022-02-27 22:59:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646002800000|2022-02-27 23:00:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1646002810000|2022-02-27 23:00:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|8
1646002820000|2022-02-27 23:00:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646002830000|2022-02-27 23:00:30|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|8
1646002840000|2022-02-27 23:00:40|18.29|18.09|18.29|18.09|18.29|18.09|18.27|18.07|11
1646002850000|2022-02-27 23:00:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1646002860000|2022-02-27 23:01:00|18.28|18.08|18.25|18.05|18.28|18.08|18.25|18.05|10
1646002870000|2022-02-27 23:01:10|18.24|18.04|18.23|18.03|18.24|18.04|18.22|18.02|8
1646002880000|2022-02-27 23:01:20|18.24|18.04|18.22|18.02|18.24|18.04|18.22|18.02|5
1646002890000|2022-02-27 23:01:30|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|8
1646002900000|2022-02-27 23:01:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646002910000|2022-02-27 23:01:50|18.24|18.04|18.23|18.03|18.24|18.04|18.22|18.02|6
1646002920000|2022-02-27 23:02:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1646002930000|2022-02-27 23:02:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1646002940000|2022-02-27 23:02:20|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646002950000|2022-02-27 23:02:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646002960000|2022-02-27 23:02:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646002970000|2022-02-27 23:02:50|18.24|18.04|18.22|18.02|18.24|18.04|18.22|18.02|3
1646002980000|2022-02-27 23:03:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646002990000|2022-02-27 23:03:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1646003000000|2022-02-27 23:03:20|18.19|17.99|18.18|17.98|18.2|18|18.18|17.98|10
1646003010000|2022-02-27 23:03:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646003020000|2022-02-27 23:03:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646003030000|2022-02-27 23:03:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646003040000|2022-02-27 23:04:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646003050000|2022-02-27 23:04:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646003060000|2022-02-27 23:04:20|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|4
1646003080000|2022-02-27 23:04:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646003090000|2022-02-27 23:04:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646003100000|2022-02-27 23:05:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646003110000|2022-02-27 23:05:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|9
1646003120000|2022-02-27 23:05:20|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|9
1646003130000|2022-02-27 23:05:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646003140000|2022-02-27 23:05:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646003150000|2022-02-27 23:05:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646003160000|2022-02-27 23:06:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646003170000|2022-02-27 23:06:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646003190000|2022-02-27 23:06:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646003200000|2022-02-27 23:06:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646003230000|2022-02-27 23:07:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646003240000|2022-02-27 23:07:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646003250000|2022-02-27 23:07:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646003260000|2022-02-27 23:07:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646003300000|2022-02-27 23:08:20|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|5
1646003310000|2022-02-27 23:08:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646003320000|2022-02-27 23:08:40|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|3
1646003330000|2022-02-27 23:08:50|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|4
1646003340000|2022-02-27 23:09:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646003350000|2022-02-27 23:09:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646003360000|2022-02-27 23:09:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646003370000|2022-02-27 23:09:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646003380000|2022-02-27 23:09:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646003390000|2022-02-27 23:09:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646003400000|2022-02-27 23:10:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646003410000|2022-02-27 23:10:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646003420000|2022-02-27 23:10:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646003440000|2022-02-27 23:10:40|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646003450000|2022-02-27 23:10:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646003460000|2022-02-27 23:11:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646003490000|2022-02-27 23:11:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646003510000|2022-02-27 23:11:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646003520000|2022-02-27 23:12:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646003530000|2022-02-27 23:12:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646003550000|2022-02-27 23:12:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646003560000|2022-02-27 23:12:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646003580000|2022-02-27 23:13:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646003590000|2022-02-27 23:13:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646003600000|2022-02-27 23:13:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646003620000|2022-02-27 23:13:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646003630000|2022-02-27 23:13:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646003640000|2022-02-27 23:14:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646003650000|2022-02-27 23:14:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646003670000|2022-02-27 23:14:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646003700000|2022-02-27 23:15:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646003710000|2022-02-27 23:15:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646003720000|2022-02-27 23:15:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646003730000|2022-02-27 23:15:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646003740000|2022-02-27 23:15:40|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1646003760000|2022-02-27 23:16:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646003770000|2022-02-27 23:16:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646003790000|2022-02-27 23:16:30|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|4
1646003810000|2022-02-27 23:16:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646003820000|2022-02-27 23:17:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646003830000|2022-02-27 23:17:10|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1646003840000|2022-02-27 23:17:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1646003860000|2022-02-27 23:17:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646003870000|2022-02-27 23:17:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646003890000|2022-02-27 23:18:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646003900000|2022-02-27 23:18:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646003920000|2022-02-27 23:18:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646003940000|2022-02-27 23:19:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646003960000|2022-02-27 23:19:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646003970000|2022-02-27 23:19:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646003980000|2022-02-27 23:19:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646003990000|2022-02-27 23:19:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646004000000|2022-02-27 23:20:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646004010000|2022-02-27 23:20:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646004030000|2022-02-27 23:20:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646004050000|2022-02-27 23:20:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646004060000|2022-02-27 23:21:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646004070000|2022-02-27 23:21:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646004090000|2022-02-27 23:21:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646004100000|2022-02-27 23:21:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646004120000|2022-02-27 23:22:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646004130000|2022-02-27 23:22:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646004140000|2022-02-27 23:22:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646004150000|2022-02-27 23:22:30|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|9
1646004170000|2022-02-27 23:22:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646004180000|2022-02-27 23:23:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646004210000|2022-02-27 23:23:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646004220000|2022-02-27 23:23:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646004230000|2022-02-27 23:23:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646004240000|2022-02-27 23:24:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646004250000|2022-02-27 23:24:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646004260000|2022-02-27 23:24:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646004270000|2022-02-27 23:24:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646004280000|2022-02-27 23:24:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646004300000|2022-02-27 23:25:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646004360000|2022-02-27 23:26:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646004370000|2022-02-27 23:26:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646004380000|2022-02-27 23:26:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646004390000|2022-02-27 23:26:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646004400000|2022-02-27 23:26:40|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646004410000|2022-02-27 23:26:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646004420000|2022-02-27 23:27:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646004430000|2022-02-27 23:27:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646004440000|2022-02-27 23:27:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646004480000|2022-02-27 23:28:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646004500000|2022-02-27 23:28:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646004510000|2022-02-27 23:28:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646004520000|2022-02-27 23:28:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646004530000|2022-02-27 23:28:50|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|4
1646004550000|2022-02-27 23:29:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646004580000|2022-02-27 23:29:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646004600000|2022-02-27 23:30:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646004610000|2022-02-27 23:30:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646004630000|2022-02-27 23:30:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646004650000|2022-02-27 23:30:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646004660000|2022-02-27 23:31:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|7
1646004690000|2022-02-27 23:31:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646004710000|2022-02-27 23:31:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646004720000|2022-02-27 23:32:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646004730000|2022-02-27 23:32:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646004740000|2022-02-27 23:32:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646004750000|2022-02-27 23:32:30|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|3
1646004770000|2022-02-27 23:32:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646004780000|2022-02-27 23:33:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646004790000|2022-02-27 23:33:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646004800000|2022-02-27 23:33:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646004820000|2022-02-27 23:33:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646004850000|2022-02-27 23:34:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646004860000|2022-02-27 23:34:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646004870000|2022-02-27 23:34:30|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1646004880000|2022-02-27 23:34:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646004890000|2022-02-27 23:34:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646004900000|2022-02-27 23:35:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646004910000|2022-02-27 23:35:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1646004920000|2022-02-27 23:35:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|10
1646004930000|2022-02-27 23:35:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1646004940000|2022-02-27 23:35:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646005010000|2022-02-27 23:36:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646005040000|2022-02-27 23:37:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646005070000|2022-02-27 23:37:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646005080000|2022-02-27 23:38:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646005090000|2022-02-27 23:38:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646005100000|2022-02-27 23:38:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1646005140000|2022-02-27 23:39:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|8
1646005150000|2022-02-27 23:39:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646005160000|2022-02-27 23:39:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646005170000|2022-02-27 23:39:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646005210000|2022-02-27 23:40:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646005220000|2022-02-27 23:40:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646005230000|2022-02-27 23:40:30|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|5
1646005240000|2022-02-27 23:40:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646005250000|2022-02-27 23:40:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646005260000|2022-02-27 23:41:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646005270000|2022-02-27 23:41:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646005280000|2022-02-27 23:41:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646005290000|2022-02-27 23:41:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646005300000|2022-02-27 23:41:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1646005310000|2022-02-27 23:41:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1646005320000|2022-02-27 23:42:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646005330000|2022-02-27 23:42:10|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646005360000|2022-02-27 23:42:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646005370000|2022-02-27 23:42:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646005380000|2022-02-27 23:43:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646005400000|2022-02-27 23:43:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646005410000|2022-02-27 23:43:30|18.18|17.98|18.2|18|18.2|18|18.17|17.97|7
1646005420000|2022-02-27 23:43:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1646005430000|2022-02-27 23:43:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646005440000|2022-02-27 23:44:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646005450000|2022-02-27 23:44:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646005480000|2022-02-27 23:44:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646005490000|2022-02-27 23:44:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646005500000|2022-02-27 23:45:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646005510000|2022-02-27 23:45:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646005520000|2022-02-27 23:45:20|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|5
1646005530000|2022-02-27 23:45:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1646005540000|2022-02-27 23:45:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646005550000|2022-02-27 23:45:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646005560000|2022-02-27 23:46:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646005580000|2022-02-27 23:46:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646005600000|2022-02-27 23:46:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646005610000|2022-02-27 23:46:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646005620000|2022-02-27 23:47:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1646005630000|2022-02-27 23:47:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1646005640000|2022-02-27 23:47:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646005650000|2022-02-27 23:47:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646005660000|2022-02-27 23:47:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646005670000|2022-02-27 23:47:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646005680000|2022-02-27 23:48:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646005700000|2022-02-27 23:48:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646005720000|2022-02-27 23:48:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646005730000|2022-02-27 23:48:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646005770000|2022-02-27 23:49:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1646005780000|2022-02-27 23:49:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646005800000|2022-02-27 23:50:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646005820000|2022-02-27 23:50:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646005830000|2022-02-27 23:50:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646005850000|2022-02-27 23:50:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646005860000|2022-02-27 23:51:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646005900000|2022-02-27 23:51:40|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|6
1646005910000|2022-02-27 23:51:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646005930000|2022-02-27 23:52:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646005950000|2022-02-27 23:52:30|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|4
1646005970000|2022-02-27 23:52:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646005980000|2022-02-27 23:53:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646005990000|2022-02-27 23:53:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1646006000000|2022-02-27 23:53:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646006010000|2022-02-27 23:53:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1646006030000|2022-02-27 23:53:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646006040000|2022-02-27 23:54:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1646006050000|2022-02-27 23:54:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646006070000|2022-02-27 23:54:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1646006090000|2022-02-27 23:54:50|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1646006110000|2022-02-27 23:55:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646006120000|2022-02-27 23:55:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646006130000|2022-02-27 23:55:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646006140000|2022-02-27 23:55:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646006160000|2022-02-27 23:56:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1646006170000|2022-02-27 23:56:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1646006180000|2022-02-27 23:56:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|9
1646006190000|2022-02-27 23:56:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646006210000|2022-02-27 23:56:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646006220000|2022-02-27 23:57:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646006230000|2022-02-27 23:57:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646006240000|2022-02-27 23:57:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646006270000|2022-02-27 23:57:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|9
1646006280000|2022-02-27 23:58:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646006290000|2022-02-27 23:58:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646006300000|2022-02-27 23:58:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646006310000|2022-02-27 23:58:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646006330000|2022-02-27 23:58:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646006350000|2022-02-27 23:59:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1646006360000|2022-02-27 23:59:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1646006370000|2022-02-27 23:59:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646006400000|2022-02-28 00:00:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|7
1646006410000|2022-02-28 00:00:10|18.2|18|18.2|18|18.21|18.01|18.19|17.99|5
1646006420000|2022-02-28 00:00:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|7
1646006460000|2022-02-28 00:01:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1646006470000|2022-02-28 00:01:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646006490000|2022-02-28 00:01:30|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|6
1646006500000|2022-02-28 00:01:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646006520000|2022-02-28 00:02:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646006530000|2022-02-28 00:02:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|10
1646006540000|2022-02-28 00:02:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646006550000|2022-02-28 00:02:30|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|5
1646006560000|2022-02-28 00:02:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646006570000|2022-02-28 00:02:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1646006580000|2022-02-28 00:03:00|18.08|17.88|18.07|17.87|18.09|17.89|18.07|17.87|6
1646006590000|2022-02-28 00:03:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646006600000|2022-02-28 00:03:20|18.05|17.85|18.03|17.83|18.05|17.85|18.03|17.83|2
1646006610000|2022-02-28 00:03:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646006630000|2022-02-28 00:03:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646006650000|2022-02-28 00:04:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646006660000|2022-02-28 00:04:20|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|4
1646006680000|2022-02-28 00:04:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646006690000|2022-02-28 00:04:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646006700000|2022-02-28 00:05:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646006710000|2022-02-28 00:05:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646006720000|2022-02-28 00:05:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1646006730000|2022-02-28 00:05:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646006740000|2022-02-28 00:05:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646006750000|2022-02-28 00:05:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646006770000|2022-02-28 00:06:10|18.15|17.95|18.17|17.97|18.17|17.97|18.15|17.95|5
1646006790000|2022-02-28 00:06:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646006800000|2022-02-28 00:06:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646006810000|2022-02-28 00:06:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646006830000|2022-02-28 00:07:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646006860000|2022-02-28 00:07:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646006880000|2022-02-28 00:08:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1646006900000|2022-02-28 00:08:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646006920000|2022-02-28 00:08:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646006930000|2022-02-28 00:08:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646006940000|2022-02-28 00:09:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646006950000|2022-02-28 00:09:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646006960000|2022-02-28 00:09:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646006970000|2022-02-28 00:09:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646006980000|2022-02-28 00:09:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646007000000|2022-02-28 00:10:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646007010000|2022-02-28 00:10:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646007020000|2022-02-28 00:10:20|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646007030000|2022-02-28 00:10:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646007040000|2022-02-28 00:10:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007070000|2022-02-28 00:11:10|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1646007080000|2022-02-28 00:11:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646007090000|2022-02-28 00:11:30|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1646007100000|2022-02-28 00:11:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007140000|2022-02-28 00:12:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646007160000|2022-02-28 00:12:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646007170000|2022-02-28 00:12:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646007180000|2022-02-28 00:13:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646007190000|2022-02-28 00:13:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646007210000|2022-02-28 00:13:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646007230000|2022-02-28 00:13:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007240000|2022-02-28 00:14:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646007260000|2022-02-28 00:14:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646007270000|2022-02-28 00:14:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646007290000|2022-02-28 00:14:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646007300000|2022-02-28 00:15:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646007310000|2022-02-28 00:15:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646007320000|2022-02-28 00:15:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646007330000|2022-02-28 00:15:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|11
1646007340000|2022-02-28 00:15:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646007350000|2022-02-28 00:15:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646007360000|2022-02-28 00:16:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646007370000|2022-02-28 00:16:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646007380000|2022-02-28 00:16:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646007390000|2022-02-28 00:16:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646007410000|2022-02-28 00:16:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|13
1646007420000|2022-02-28 00:17:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646007430000|2022-02-28 00:17:10|18.14|17.94|18.13|17.93|18.15|17.95|18.13|17.93|10
1646007440000|2022-02-28 00:17:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007470000|2022-02-28 00:17:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646007480000|2022-02-28 00:18:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007490000|2022-02-28 00:18:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646007500000|2022-02-28 00:18:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1646007510000|2022-02-28 00:18:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|11
1646007520000|2022-02-28 00:18:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646007530000|2022-02-28 00:18:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646007540000|2022-02-28 00:19:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007550000|2022-02-28 00:19:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646007560000|2022-02-28 00:19:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646007570000|2022-02-28 00:19:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646007580000|2022-02-28 00:19:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646007600000|2022-02-28 00:20:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646007610000|2022-02-28 00:20:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646007620000|2022-02-28 00:20:20|18.09|17.89|18.08|17.88|18.1|17.9|18.08|17.88|4
1646007630000|2022-02-28 00:20:30|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|4
1646007660000|2022-02-28 00:21:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646007670000|2022-02-28 00:21:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646007680000|2022-02-28 00:21:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646007690000|2022-02-28 00:21:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646007700000|2022-02-28 00:21:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646007710000|2022-02-28 00:21:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646007720000|2022-02-28 00:22:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646007730000|2022-02-28 00:22:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646007740000|2022-02-28 00:22:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646007750000|2022-02-28 00:22:30|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|6
1646007760000|2022-02-28 00:22:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646007770000|2022-02-28 00:22:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646007800000|2022-02-28 00:23:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|8
1646007810000|2022-02-28 00:23:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|6
1646007820000|2022-02-28 00:23:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646007830000|2022-02-28 00:23:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646007840000|2022-02-28 00:24:00|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|6
1646007850000|2022-02-28 00:24:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|7
1646007870000|2022-02-28 00:24:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646007880000|2022-02-28 00:24:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646007890000|2022-02-28 00:24:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646007900000|2022-02-28 00:25:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646007920000|2022-02-28 00:25:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|9
1646007930000|2022-02-28 00:25:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646007940000|2022-02-28 00:25:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646007950000|2022-02-28 00:25:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646007960000|2022-02-28 00:26:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646007970000|2022-02-28 00:26:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646007980000|2022-02-28 00:26:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646008020000|2022-02-28 00:27:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646008030000|2022-02-28 00:27:10|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1646008040000|2022-02-28 00:27:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646008060000|2022-02-28 00:27:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646008070000|2022-02-28 00:27:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646008090000|2022-02-28 00:28:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646008100000|2022-02-28 00:28:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646008110000|2022-02-28 00:28:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646008120000|2022-02-28 00:28:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646008140000|2022-02-28 00:29:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1646008150000|2022-02-28 00:29:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1646008160000|2022-02-28 00:29:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646008170000|2022-02-28 00:29:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646008200000|2022-02-28 00:30:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646008220000|2022-02-28 00:30:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646008230000|2022-02-28 00:30:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646008250000|2022-02-28 00:30:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646008260000|2022-02-28 00:31:00|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|7
1646008270000|2022-02-28 00:31:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646008300000|2022-02-28 00:31:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646008310000|2022-02-28 00:31:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646008320000|2022-02-28 00:32:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646008330000|2022-02-28 00:32:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646008340000|2022-02-28 00:32:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646008360000|2022-02-28 00:32:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646008370000|2022-02-28 00:32:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646008380000|2022-02-28 00:33:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646008390000|2022-02-28 00:33:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646008400000|2022-02-28 00:33:20|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|4
1646008410000|2022-02-28 00:33:30|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|6
1646008430000|2022-02-28 00:33:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646008440000|2022-02-28 00:34:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646008450000|2022-02-28 00:34:10|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|4
1646008460000|2022-02-28 00:34:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1646008470000|2022-02-28 00:34:30|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1646008480000|2022-02-28 00:34:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646008490000|2022-02-28 00:34:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646008500000|2022-02-28 00:35:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646008510000|2022-02-28 00:35:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1646008520000|2022-02-28 00:35:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1646008530000|2022-02-28 00:35:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646008550000|2022-02-28 00:35:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|8
1646008570000|2022-02-28 00:36:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646008580000|2022-02-28 00:36:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1646008590000|2022-02-28 00:36:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646008600000|2022-02-28 00:36:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646008610000|2022-02-28 00:36:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646008620000|2022-02-28 00:37:00|17.99|17.79|18|17.8|18|17.8|17.98|17.78|4
1646008640000|2022-02-28 00:37:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646008650000|2022-02-28 00:37:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646008670000|2022-02-28 00:37:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646008680000|2022-02-28 00:38:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646008730000|2022-02-28 00:38:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646008740000|2022-02-28 00:39:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646008750000|2022-02-28 00:39:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646008760000|2022-02-28 00:39:20|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646008780000|2022-02-28 00:39:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646008790000|2022-02-28 00:39:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646008800000|2022-02-28 00:40:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646008810000|2022-02-28 00:40:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646008820000|2022-02-28 00:40:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646008830000|2022-02-28 00:40:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646008840000|2022-02-28 00:40:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646008880000|2022-02-28 00:41:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646008890000|2022-02-28 00:41:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646008920000|2022-02-28 00:42:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646008950000|2022-02-28 00:42:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646008960000|2022-02-28 00:42:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646008970000|2022-02-28 00:42:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646009020000|2022-02-28 00:43:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646009040000|2022-02-28 00:44:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646009050000|2022-02-28 00:44:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646009060000|2022-02-28 00:44:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646009080000|2022-02-28 00:44:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646009090000|2022-02-28 00:44:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646009100000|2022-02-28 00:45:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646009110000|2022-02-28 00:45:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646009140000|2022-02-28 00:45:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646009160000|2022-02-28 00:46:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646009170000|2022-02-28 00:46:10|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|4
1646009180000|2022-02-28 00:46:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646009190000|2022-02-28 00:46:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646009200000|2022-02-28 00:46:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646009210000|2022-02-28 00:46:50|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|3
1646009220000|2022-02-28 00:47:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646009230000|2022-02-28 00:47:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646009240000|2022-02-28 00:47:20|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|4
1646009250000|2022-02-28 00:47:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646009260000|2022-02-28 00:47:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646009270000|2022-02-28 00:47:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|8
1646009290000|2022-02-28 00:48:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646009300000|2022-02-28 00:48:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646009310000|2022-02-28 00:48:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646009320000|2022-02-28 00:48:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646009330000|2022-02-28 00:48:50|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|3
1646009350000|2022-02-28 00:49:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646009370000|2022-02-28 00:49:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646009380000|2022-02-28 00:49:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646009390000|2022-02-28 00:49:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646009400000|2022-02-28 00:50:00|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|6
1646009420000|2022-02-28 00:50:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646009430000|2022-02-28 00:50:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646009440000|2022-02-28 00:50:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646009450000|2022-02-28 00:50:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|10
1646009460000|2022-02-28 00:51:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646009470000|2022-02-28 00:51:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1646009480000|2022-02-28 00:51:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646009490000|2022-02-28 00:51:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646009500000|2022-02-28 00:51:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646009520000|2022-02-28 00:52:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646009530000|2022-02-28 00:52:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646009550000|2022-02-28 00:52:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646009570000|2022-02-28 00:52:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646009580000|2022-02-28 00:53:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646009590000|2022-02-28 00:53:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646009610000|2022-02-28 00:53:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646009620000|2022-02-28 00:53:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646009640000|2022-02-28 00:54:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646009650000|2022-02-28 00:54:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646009660000|2022-02-28 00:54:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646009670000|2022-02-28 00:54:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646009680000|2022-02-28 00:54:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646009700000|2022-02-28 00:55:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646009710000|2022-02-28 00:55:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646009720000|2022-02-28 00:55:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646009730000|2022-02-28 00:55:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646009740000|2022-02-28 00:55:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646009750000|2022-02-28 00:55:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646009760000|2022-02-28 00:56:00|17.9|17.7|17.88|17.68|17.9|17.7|17.88|17.68|5
1646009770000|2022-02-28 00:56:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646009780000|2022-02-28 00:56:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646009790000|2022-02-28 00:56:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|8
1646009800000|2022-02-28 00:56:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646009820000|2022-02-28 00:57:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646009830000|2022-02-28 00:57:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646009840000|2022-02-28 00:57:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646009860000|2022-02-28 00:57:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646009870000|2022-02-28 00:57:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646009880000|2022-02-28 00:58:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646009890000|2022-02-28 00:58:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646009910000|2022-02-28 00:58:30|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|3
1646009920000|2022-02-28 00:58:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646009940000|2022-02-28 00:59:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646009970000|2022-02-28 00:59:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646009980000|2022-02-28 00:59:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646009990000|2022-02-28 00:59:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646010000000|2022-02-28 01:00:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646010010000|2022-02-28 01:00:10|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|4
1646010030000|2022-02-28 01:00:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|9
1646010040000|2022-02-28 01:00:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646010050000|2022-02-28 01:00:50|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|4
1646010060000|2022-02-28 01:01:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646010070000|2022-02-28 01:01:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646010100000|2022-02-28 01:01:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646010110000|2022-02-28 01:01:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646010120000|2022-02-28 01:02:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|7
1646010140000|2022-02-28 01:02:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646010150000|2022-02-28 01:02:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646010160000|2022-02-28 01:02:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646010170000|2022-02-28 01:02:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646010190000|2022-02-28 01:03:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646010200000|2022-02-28 01:03:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646010210000|2022-02-28 01:03:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646010230000|2022-02-28 01:03:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646010250000|2022-02-28 01:04:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646010260000|2022-02-28 01:04:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646010280000|2022-02-28 01:04:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646010290000|2022-02-28 01:04:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646010310000|2022-02-28 01:05:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646010320000|2022-02-28 01:05:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646010330000|2022-02-28 01:05:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646010340000|2022-02-28 01:05:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646010360000|2022-02-28 01:06:00|17.94|17.74|17.93|17.73|17.94|17.74|17.92|17.72|4
1646010370000|2022-02-28 01:06:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646010380000|2022-02-28 01:06:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646010400000|2022-02-28 01:06:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646010420000|2022-02-28 01:07:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646010430000|2022-02-28 01:07:10|17.93|17.73|17.92|17.72|17.93|17.73|17.91|17.71|8
1646010460000|2022-02-28 01:07:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646010470000|2022-02-28 01:07:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646010480000|2022-02-28 01:08:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646010490000|2022-02-28 01:08:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646010500000|2022-02-28 01:08:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646010510000|2022-02-28 01:08:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646010520000|2022-02-28 01:08:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646010530000|2022-02-28 01:08:50|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|7
1646010540000|2022-02-28 01:09:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1646010550000|2022-02-28 01:09:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646010580000|2022-02-28 01:09:40|17.96|17.76|17.98|17.78|17.98|17.78|17.95|17.75|5
1646010590000|2022-02-28 01:09:50|17.99|17.79|18|17.8|18|17.8|17.98|17.78|6
1646010600000|2022-02-28 01:10:00|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1646010610000|2022-02-28 01:10:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646010620000|2022-02-28 01:10:20|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646010630000|2022-02-28 01:10:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646010640000|2022-02-28 01:10:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646010650000|2022-02-28 01:10:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646010660000|2022-02-28 01:11:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1646010670000|2022-02-28 01:11:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646010680000|2022-02-28 01:11:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646010690000|2022-02-28 01:11:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646010700000|2022-02-28 01:11:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646010710000|2022-02-28 01:11:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646010730000|2022-02-28 01:12:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646010740000|2022-02-28 01:12:20|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|8
1646010750000|2022-02-28 01:12:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646010770000|2022-02-28 01:12:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646010780000|2022-02-28 01:13:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646010790000|2022-02-28 01:13:10|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|9
1646010800000|2022-02-28 01:13:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646010810000|2022-02-28 01:13:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646010820000|2022-02-28 01:13:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646010840000|2022-02-28 01:14:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646010850000|2022-02-28 01:14:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646010860000|2022-02-28 01:14:20|18.09|17.89|18.12|17.92|18.12|17.92|18.09|17.89|8
1646010870000|2022-02-28 01:14:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|11
1646010880000|2022-02-28 01:14:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1646010890000|2022-02-28 01:14:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646010910000|2022-02-28 01:15:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646010920000|2022-02-28 01:15:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646010950000|2022-02-28 01:15:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646010960000|2022-02-28 01:16:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646010970000|2022-02-28 01:16:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646010980000|2022-02-28 01:16:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646010990000|2022-02-28 01:16:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646011000000|2022-02-28 01:16:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646011010000|2022-02-28 01:16:50|18.14|17.94|18.15|17.95|18.16|17.96|18.13|17.93|7
1646011020000|2022-02-28 01:17:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646011030000|2022-02-28 01:17:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646011040000|2022-02-28 01:17:20|18.15|17.95|18.17|17.97|18.17|17.97|18.15|17.95|5
1646011050000|2022-02-28 01:17:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646011060000|2022-02-28 01:17:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1646011070000|2022-02-28 01:17:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646011080000|2022-02-28 01:18:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|4
1646011100000|2022-02-28 01:18:20|18.19|17.99|18.18|17.98|18.2|18|18.17|17.97|9
1646011110000|2022-02-28 01:18:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646011120000|2022-02-28 01:18:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646011140000|2022-02-28 01:19:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|9
1646011150000|2022-02-28 01:19:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646011160000|2022-02-28 01:19:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|7
1646011190000|2022-02-28 01:19:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|11
1646011200000|2022-02-28 01:20:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646011210000|2022-02-28 01:20:10|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1646011220000|2022-02-28 01:20:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646011230000|2022-02-28 01:20:30|18.2|18|18.2|18|18.21|18.01|18.19|17.99|5
1646011240000|2022-02-28 01:20:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646011270000|2022-02-28 01:21:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646011280000|2022-02-28 01:21:20|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|6
1646011290000|2022-02-28 01:21:30|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|9
1646011300000|2022-02-28 01:21:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|16
1646011310000|2022-02-28 01:21:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1646011330000|2022-02-28 01:22:10|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|7
1646011340000|2022-02-28 01:22:20|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646011350000|2022-02-28 01:22:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1646011360000|2022-02-28 01:22:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646011370000|2022-02-28 01:22:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1646011380000|2022-02-28 01:23:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646011390000|2022-02-28 01:23:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|8
1646011400000|2022-02-28 01:23:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|13
1646011440000|2022-02-28 01:24:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|11
1646011450000|2022-02-28 01:24:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1646011460000|2022-02-28 01:24:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1646011470000|2022-02-28 01:24:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|6
1646011480000|2022-02-28 01:24:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1646011490000|2022-02-28 01:24:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646011500000|2022-02-28 01:25:00|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|5
1646011510000|2022-02-28 01:25:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646011530000|2022-02-28 01:25:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646011540000|2022-02-28 01:25:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1646011550000|2022-02-28 01:25:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|8
1646011560000|2022-02-28 01:26:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|7
1646011570000|2022-02-28 01:26:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|9
1646011580000|2022-02-28 01:26:20|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|12
1646011590000|2022-02-28 01:26:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646011600000|2022-02-28 01:26:40|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|5
1646011610000|2022-02-28 01:26:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646011620000|2022-02-28 01:27:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|8
1646011630000|2022-02-28 01:27:10|18.26|18.06|18.27|18.07|18.27|18.07|18.25|18.05|6
1646011640000|2022-02-28 01:27:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646011650000|2022-02-28 01:27:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646011670000|2022-02-28 01:27:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|9
1646011680000|2022-02-28 01:28:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1646011690000|2022-02-28 01:28:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646011700000|2022-02-28 01:28:20|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|7
1646011710000|2022-02-28 01:28:30|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|5
1646011720000|2022-02-28 01:28:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|8
1646011740000|2022-02-28 01:29:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646011750000|2022-02-28 01:29:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646011760000|2022-02-28 01:29:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1646011770000|2022-02-28 01:29:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646011780000|2022-02-28 01:29:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1646011790000|2022-02-28 01:29:50|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|5
1646011800000|2022-02-28 01:30:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646011810000|2022-02-28 01:30:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1646011830000|2022-02-28 01:30:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646011840000|2022-02-28 01:30:40|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|3
1646011850000|2022-02-28 01:30:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646011870000|2022-02-28 01:31:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1646011900000|2022-02-28 01:31:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1646011910000|2022-02-28 01:31:50|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|7
1646011920000|2022-02-28 01:32:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1646011930000|2022-02-28 01:32:10|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|4
1646011940000|2022-02-28 01:32:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1646011950000|2022-02-28 01:32:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646011960000|2022-02-28 01:32:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1646011970000|2022-02-28 01:32:50|18.29|18.09|18.25|18.05|18.29|18.09|18.25|18.05|7
1646011980000|2022-02-28 01:33:00|18.26|18.06|18.25|18.05|18.26|18.06|18.24|18.04|4
1646011990000|2022-02-28 01:33:10|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|4
1646012000000|2022-02-28 01:33:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646012010000|2022-02-28 01:33:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646012020000|2022-02-28 01:33:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646012030000|2022-02-28 01:33:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646012090000|2022-02-28 01:34:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646012100000|2022-02-28 01:35:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646012110000|2022-02-28 01:35:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646012130000|2022-02-28 01:35:30|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1646012140000|2022-02-28 01:35:40|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646012150000|2022-02-28 01:35:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646012170000|2022-02-28 01:36:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1646012180000|2022-02-28 01:36:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646012210000|2022-02-28 01:36:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646012230000|2022-02-28 01:37:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646012240000|2022-02-28 01:37:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1646012250000|2022-02-28 01:37:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646012260000|2022-02-28 01:37:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646012270000|2022-02-28 01:37:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646012320000|2022-02-28 01:38:40|18.25|18.05|18.24|18.04|18.26|18.06|18.24|18.04|6
1646012360000|2022-02-28 01:39:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646012370000|2022-02-28 01:39:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1646012390000|2022-02-28 01:39:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646012400000|2022-02-28 01:40:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1646012410000|2022-02-28 01:40:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012430000|2022-02-28 01:40:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012450000|2022-02-28 01:40:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012460000|2022-02-28 01:41:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646012470000|2022-02-28 01:41:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646012590000|2022-02-28 01:43:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012610000|2022-02-28 01:43:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1646012620000|2022-02-28 01:43:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012650000|2022-02-28 01:44:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012660000|2022-02-28 01:44:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646012700000|2022-02-28 01:45:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012710000|2022-02-28 01:45:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646012720000|2022-02-28 01:45:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012730000|2022-02-28 01:45:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012750000|2022-02-28 01:45:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646012760000|2022-02-28 01:46:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|9
1646012790000|2022-02-28 01:46:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646012810000|2022-02-28 01:46:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012860000|2022-02-28 01:47:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012870000|2022-02-28 01:47:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646012880000|2022-02-28 01:48:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012890000|2022-02-28 01:48:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1646012910000|2022-02-28 01:48:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646012920000|2022-02-28 01:48:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646012930000|2022-02-28 01:48:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1646012980000|2022-02-28 01:49:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1646012990000|2022-02-28 01:49:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646013020000|2022-02-28 01:50:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646013030000|2022-02-28 01:50:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646013100000|2022-02-28 01:51:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646013110000|2022-02-28 01:51:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646013150000|2022-02-28 01:52:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646013160000|2022-02-28 01:52:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1646013170000|2022-02-28 01:52:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646013190000|2022-02-28 01:53:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|9
1646013210000|2022-02-28 01:53:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646013220000|2022-02-28 01:53:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1646013230000|2022-02-28 01:53:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|8
1646013250000|2022-02-28 01:54:10|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|6
1646013260000|2022-02-28 01:54:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1646013270000|2022-02-28 01:54:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646013300000|2022-02-28 01:55:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|7
1646013310000|2022-02-28 01:55:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646013320000|2022-02-28 01:55:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1646013330000|2022-02-28 01:55:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646013340000|2022-02-28 01:55:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646013350000|2022-02-28 01:55:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646013360000|2022-02-28 01:56:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1646013370000|2022-02-28 01:56:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646013380000|2022-02-28 01:56:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646013400000|2022-02-28 01:56:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646013410000|2022-02-28 01:56:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646013420000|2022-02-28 01:57:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646013450000|2022-02-28 01:57:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646013480000|2022-02-28 01:58:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646013530000|2022-02-28 01:58:50|18.2|18|18.19|17.99|18.21|18.01|18.19|17.99|8
1646013550000|2022-02-28 01:59:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1646013560000|2022-02-28 01:59:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646013580000|2022-02-28 01:59:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1646013600000|2022-02-28 02:00:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646013610000|2022-02-28 02:00:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646013620000|2022-02-28 02:00:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646013640000|2022-02-28 02:00:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646013650000|2022-02-28 02:00:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646013680000|2022-02-28 02:01:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646013690000|2022-02-28 02:01:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646013700000|2022-02-28 02:01:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646013730000|2022-02-28 02:02:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646013740000|2022-02-28 02:02:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646013750000|2022-02-28 02:02:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1646013840000|2022-02-28 02:04:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1646013850000|2022-02-28 02:04:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646013860000|2022-02-28 02:04:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|8
1646013900000|2022-02-28 02:05:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646013910000|2022-02-28 02:05:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646013920000|2022-02-28 02:05:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646013930000|2022-02-28 02:05:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1646013940000|2022-02-28 02:05:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646013950000|2022-02-28 02:05:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646013970000|2022-02-28 02:06:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646013990000|2022-02-28 02:06:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646014010000|2022-02-28 02:06:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646014060000|2022-02-28 02:07:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646014130000|2022-02-28 02:08:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646014140000|2022-02-28 02:09:00|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1646014160000|2022-02-28 02:09:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646014200000|2022-02-28 02:10:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646014220000|2022-02-28 02:10:20|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|4
1646014240000|2022-02-28 02:10:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646014250000|2022-02-28 02:10:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646014280000|2022-02-28 02:11:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1646014300000|2022-02-28 02:11:40|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|9
1646014310000|2022-02-28 02:11:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646014320000|2022-02-28 02:12:00|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|4
1646014330000|2022-02-28 02:12:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646014340000|2022-02-28 02:12:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646014370000|2022-02-28 02:12:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646014380000|2022-02-28 02:13:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646014390000|2022-02-28 02:13:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646014400000|2022-02-28 02:13:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1646014410000|2022-02-28 02:13:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646014420000|2022-02-28 02:13:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646014430000|2022-02-28 02:13:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646014450000|2022-02-28 02:14:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646014460000|2022-02-28 02:14:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646014480000|2022-02-28 02:14:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646014500000|2022-02-28 02:15:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646014510000|2022-02-28 02:15:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646014520000|2022-02-28 02:15:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646014570000|2022-02-28 02:16:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646014580000|2022-02-28 02:16:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646014590000|2022-02-28 02:16:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646014600000|2022-02-28 02:16:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646014610000|2022-02-28 02:16:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646014620000|2022-02-28 02:17:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646014630000|2022-02-28 02:17:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646014640000|2022-02-28 02:17:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|7
1646014650000|2022-02-28 02:17:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646014660000|2022-02-28 02:17:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646014670000|2022-02-28 02:17:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1646014680000|2022-02-28 02:18:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646014690000|2022-02-28 02:18:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646014700000|2022-02-28 02:18:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646014730000|2022-02-28 02:18:50|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|4
1646014740000|2022-02-28 02:19:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646014790000|2022-02-28 02:19:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646014800000|2022-02-28 02:20:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646014840000|2022-02-28 02:20:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646014850000|2022-02-28 02:20:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646014860000|2022-02-28 02:21:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646014870000|2022-02-28 02:21:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646014940000|2022-02-28 02:22:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646014950000|2022-02-28 02:22:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646014960000|2022-02-28 02:22:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646015030000|2022-02-28 02:23:50|18.1|17.9|18.11|17.91|18.12|17.92|18.1|17.9|6
1646015040000|2022-02-28 02:24:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646015100000|2022-02-28 02:25:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646015110000|2022-02-28 02:25:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015130000|2022-02-28 02:25:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015140000|2022-02-28 02:25:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1646015160000|2022-02-28 02:26:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646015170000|2022-02-28 02:26:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646015230000|2022-02-28 02:27:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015250000|2022-02-28 02:27:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015270000|2022-02-28 02:27:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646015280000|2022-02-28 02:28:00|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646015310000|2022-02-28 02:28:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646015330000|2022-02-28 02:28:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015340000|2022-02-28 02:29:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646015360000|2022-02-28 02:29:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646015370000|2022-02-28 02:29:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646015380000|2022-02-28 02:29:40|18.12|17.92|18.13|17.93|18.13|17.93|18.11|17.91|6
1646015390000|2022-02-28 02:29:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646015400000|2022-02-28 02:30:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646015410000|2022-02-28 02:30:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646015420000|2022-02-28 02:30:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646015430000|2022-02-28 02:30:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646015440000|2022-02-28 02:30:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646015450000|2022-02-28 02:30:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646015470000|2022-02-28 02:31:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015490000|2022-02-28 02:31:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|9
1646015500000|2022-02-28 02:31:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646015510000|2022-02-28 02:31:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646015530000|2022-02-28 02:32:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646015540000|2022-02-28 02:32:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646015560000|2022-02-28 02:32:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646015580000|2022-02-28 02:33:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646015590000|2022-02-28 02:33:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646015630000|2022-02-28 02:33:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646015640000|2022-02-28 02:34:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646015650000|2022-02-28 02:34:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646015660000|2022-02-28 02:34:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646015670000|2022-02-28 02:34:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015680000|2022-02-28 02:34:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646015690000|2022-02-28 02:34:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646015700000|2022-02-28 02:35:00|18.08|17.88|18.09|17.89|18.09|17.89|18.07|17.87|4
1646015710000|2022-02-28 02:35:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646015720000|2022-02-28 02:35:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015740000|2022-02-28 02:35:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646015750000|2022-02-28 02:35:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646015760000|2022-02-28 02:36:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646015770000|2022-02-28 02:36:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646015800000|2022-02-28 02:36:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646015820000|2022-02-28 02:37:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646015830000|2022-02-28 02:37:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015840000|2022-02-28 02:37:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646015880000|2022-02-28 02:38:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015890000|2022-02-28 02:38:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646015900000|2022-02-28 02:38:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015930000|2022-02-28 02:38:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646015960000|2022-02-28 02:39:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646015970000|2022-02-28 02:39:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646016020000|2022-02-28 02:40:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646016030000|2022-02-28 02:40:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646016070000|2022-02-28 02:41:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646016080000|2022-02-28 02:41:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646016090000|2022-02-28 02:41:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646016110000|2022-02-28 02:41:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646016130000|2022-02-28 02:42:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646016190000|2022-02-28 02:43:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646016210000|2022-02-28 02:43:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646016250000|2022-02-28 02:44:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646016270000|2022-02-28 02:44:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646016280000|2022-02-28 02:44:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646016290000|2022-02-28 02:44:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646016300000|2022-02-28 02:45:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646016310000|2022-02-28 02:45:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646016320000|2022-02-28 02:45:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646016330000|2022-02-28 02:45:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646016350000|2022-02-28 02:45:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646016360000|2022-02-28 02:46:00|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|6
1646016380000|2022-02-28 02:46:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646016390000|2022-02-28 02:46:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646016400000|2022-02-28 02:46:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646016410000|2022-02-28 02:46:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646016420000|2022-02-28 02:47:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646016430000|2022-02-28 02:47:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646016450000|2022-02-28 02:47:30|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|6
1646016460000|2022-02-28 02:47:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646016470000|2022-02-28 02:47:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646016480000|2022-02-28 02:48:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646016500000|2022-02-28 02:48:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646016510000|2022-02-28 02:48:30|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|3
1646016520000|2022-02-28 02:48:40|17.92|17.72|17.88|17.68|17.93|17.73|17.88|17.68|7
1646016530000|2022-02-28 02:48:50|17.89|17.69|17.92|17.72|17.92|17.72|17.88|17.68|12
1646016540000|2022-02-28 02:49:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646016550000|2022-02-28 02:49:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646016560000|2022-02-28 02:49:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646016570000|2022-02-28 02:49:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646016590000|2022-02-28 02:49:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646016600000|2022-02-28 02:50:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646016620000|2022-02-28 02:50:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646016630000|2022-02-28 02:50:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|9
1646016640000|2022-02-28 02:50:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646016650000|2022-02-28 02:50:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646016660000|2022-02-28 02:51:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646016670000|2022-02-28 02:51:10|17.93|17.73|17.94|17.74|17.94|17.74|17.92|17.72|4
1646016680000|2022-02-28 02:51:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646016690000|2022-02-28 02:51:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646016710000|2022-02-28 02:51:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646016720000|2022-02-28 02:52:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646016730000|2022-02-28 02:52:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1646016750000|2022-02-28 02:52:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646016790000|2022-02-28 02:53:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646016800000|2022-02-28 02:53:20|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|5
1646016810000|2022-02-28 02:53:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646016830000|2022-02-28 02:53:50|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646016850000|2022-02-28 02:54:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646016880000|2022-02-28 02:54:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646016900000|2022-02-28 02:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646016920000|2022-02-28 02:55:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646016970000|2022-02-28 02:56:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646016980000|2022-02-28 02:56:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646017020000|2022-02-28 02:57:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646017030000|2022-02-28 02:57:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|6
1646017060000|2022-02-28 02:57:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646017070000|2022-02-28 02:57:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646017080000|2022-02-28 02:58:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646017090000|2022-02-28 02:58:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646017100000|2022-02-28 02:58:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646017110000|2022-02-28 02:58:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646017120000|2022-02-28 02:58:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646017130000|2022-02-28 02:58:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646017140000|2022-02-28 02:59:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646017150000|2022-02-28 02:59:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646017160000|2022-02-28 02:59:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646017180000|2022-02-28 02:59:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646017190000|2022-02-28 02:59:50|17.96|17.76|17.98|17.78|17.98|17.78|17.95|17.75|7
1646017200000|2022-02-28 03:00:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646017210000|2022-02-28 03:00:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646017230000|2022-02-28 03:00:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646017240000|2022-02-28 03:00:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1646017260000|2022-02-28 03:01:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1646017280000|2022-02-28 03:01:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646017290000|2022-02-28 03:01:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646017300000|2022-02-28 03:01:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646017330000|2022-02-28 03:02:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646017350000|2022-02-28 03:02:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646017370000|2022-02-28 03:02:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646017390000|2022-02-28 03:03:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646017410000|2022-02-28 03:03:30|18|17.8|18.01|17.81|18.02|17.82|18|17.8|6
1646017430000|2022-02-28 03:03:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646017440000|2022-02-28 03:04:00|18.01|17.81|18.02|17.82|18.03|17.83|18.01|17.81|6
1646017450000|2022-02-28 03:04:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646017470000|2022-02-28 03:04:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646017480000|2022-02-28 03:04:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646017490000|2022-02-28 03:04:50|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|6
1646017500000|2022-02-28 03:05:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646017520000|2022-02-28 03:05:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646017530000|2022-02-28 03:05:30|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|6
1646017550000|2022-02-28 03:05:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646017560000|2022-02-28 03:06:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646017570000|2022-02-28 03:06:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646017580000|2022-02-28 03:06:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646017590000|2022-02-28 03:06:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646017600000|2022-02-28 03:06:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646017610000|2022-02-28 03:06:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646017660000|2022-02-28 03:07:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646017670000|2022-02-28 03:07:50|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646017680000|2022-02-28 03:08:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646017710000|2022-02-28 03:08:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646017740000|2022-02-28 03:09:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646017750000|2022-02-28 03:09:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646017760000|2022-02-28 03:09:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646017770000|2022-02-28 03:09:30|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|5
1646017780000|2022-02-28 03:09:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646017800000|2022-02-28 03:10:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646017810000|2022-02-28 03:10:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646017820000|2022-02-28 03:10:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646017840000|2022-02-28 03:10:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646017850000|2022-02-28 03:10:50|18|17.8|18|17.8|18.01|17.81|17.99|17.79|5
1646017860000|2022-02-28 03:11:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|10
1646017870000|2022-02-28 03:11:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646017880000|2022-02-28 03:11:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646017890000|2022-02-28 03:11:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646017900000|2022-02-28 03:11:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646017910000|2022-02-28 03:11:50|18|17.8|18|17.8|18|17.8|17.99|17.79|7
1646017920000|2022-02-28 03:12:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1646017930000|2022-02-28 03:12:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646017940000|2022-02-28 03:12:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646017970000|2022-02-28 03:12:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646017990000|2022-02-28 03:13:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646018010000|2022-02-28 03:13:30|17.99|17.79|18|17.8|18.01|17.81|17.99|17.79|4
1646018020000|2022-02-28 03:13:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646018030000|2022-02-28 03:13:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646018050000|2022-02-28 03:14:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646018100000|2022-02-28 03:15:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646018110000|2022-02-28 03:15:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646018140000|2022-02-28 03:15:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646018150000|2022-02-28 03:15:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646018160000|2022-02-28 03:16:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646018170000|2022-02-28 03:16:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646018200000|2022-02-28 03:16:40|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646018260000|2022-02-28 03:17:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646018290000|2022-02-28 03:18:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646018300000|2022-02-28 03:18:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646018310000|2022-02-28 03:18:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646018330000|2022-02-28 03:18:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646018370000|2022-02-28 03:19:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646018390000|2022-02-28 03:19:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646018400000|2022-02-28 03:20:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646018410000|2022-02-28 03:20:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646018420000|2022-02-28 03:20:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646018430000|2022-02-28 03:20:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646018440000|2022-02-28 03:20:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646018450000|2022-02-28 03:20:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646018460000|2022-02-28 03:21:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646018470000|2022-02-28 03:21:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646018480000|2022-02-28 03:21:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646018490000|2022-02-28 03:21:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646018500000|2022-02-28 03:21:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646018520000|2022-02-28 03:22:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646018530000|2022-02-28 03:22:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646018540000|2022-02-28 03:22:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646018550000|2022-02-28 03:22:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646018580000|2022-02-28 03:23:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646018600000|2022-02-28 03:23:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646018610000|2022-02-28 03:23:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1646018620000|2022-02-28 03:23:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646018740000|2022-02-28 03:25:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646018760000|2022-02-28 03:26:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646018770000|2022-02-28 03:26:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646018780000|2022-02-28 03:26:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646018810000|2022-02-28 03:26:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646018820000|2022-02-28 03:27:00|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|4
1646018830000|2022-02-28 03:27:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646018840000|2022-02-28 03:27:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1646018880000|2022-02-28 03:28:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646018900000|2022-02-28 03:28:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1646018910000|2022-02-28 03:28:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646018920000|2022-02-28 03:28:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646018930000|2022-02-28 03:28:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646018960000|2022-02-28 03:29:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646018970000|2022-02-28 03:29:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646018990000|2022-02-28 03:29:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646019020000|2022-02-28 03:30:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646019040000|2022-02-28 03:30:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646019050000|2022-02-28 03:30:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646019060000|2022-02-28 03:31:00|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|5
1646019070000|2022-02-28 03:31:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646019090000|2022-02-28 03:31:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646019110000|2022-02-28 03:31:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646019170000|2022-02-28 03:32:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646019190000|2022-02-28 03:33:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646019200000|2022-02-28 03:33:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646019210000|2022-02-28 03:33:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646019220000|2022-02-28 03:33:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646019230000|2022-02-28 03:33:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646019240000|2022-02-28 03:34:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646019250000|2022-02-28 03:34:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646019260000|2022-02-28 03:34:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646019310000|2022-02-28 03:35:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646019330000|2022-02-28 03:35:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646019340000|2022-02-28 03:35:40|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|4
1646019420000|2022-02-28 03:37:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646019440000|2022-02-28 03:37:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|9
1646019450000|2022-02-28 03:37:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646019470000|2022-02-28 03:37:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646019480000|2022-02-28 03:38:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646019500000|2022-02-28 03:38:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646019560000|2022-02-28 03:39:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646019630000|2022-02-28 03:40:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646019640000|2022-02-28 03:40:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646019650000|2022-02-28 03:40:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646019660000|2022-02-28 03:41:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646019680000|2022-02-28 03:41:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646019710000|2022-02-28 03:41:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646019720000|2022-02-28 03:42:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646019730000|2022-02-28 03:42:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646019740000|2022-02-28 03:42:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646019750000|2022-02-28 03:42:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646019760000|2022-02-28 03:42:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646019770000|2022-02-28 03:42:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|10
1646019780000|2022-02-28 03:43:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646019790000|2022-02-28 03:43:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646019800000|2022-02-28 03:43:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646019870000|2022-02-28 03:44:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646019920000|2022-02-28 03:45:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646019950000|2022-02-28 03:45:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646019960000|2022-02-28 03:46:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646019990000|2022-02-28 03:46:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646020020000|2022-02-28 03:47:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646020030000|2022-02-28 03:47:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646020070000|2022-02-28 03:47:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646020080000|2022-02-28 03:48:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646020120000|2022-02-28 03:48:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1646020130000|2022-02-28 03:48:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646020170000|2022-02-28 03:49:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646020200000|2022-02-28 03:50:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646020230000|2022-02-28 03:50:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646020240000|2022-02-28 03:50:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646020250000|2022-02-28 03:50:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646020270000|2022-02-28 03:51:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646020280000|2022-02-28 03:51:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646020290000|2022-02-28 03:51:30|18.1|17.9|18.08|17.88|18.1|17.9|18.08|17.88|5
1646020310000|2022-02-28 03:51:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646020330000|2022-02-28 03:52:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646020350000|2022-02-28 03:52:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646020360000|2022-02-28 03:52:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|9
1646020370000|2022-02-28 03:52:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646020380000|2022-02-28 03:53:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646020400000|2022-02-28 03:53:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646020420000|2022-02-28 03:53:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646020430000|2022-02-28 03:53:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646020440000|2022-02-28 03:54:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646020450000|2022-02-28 03:54:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646020460000|2022-02-28 03:54:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646020500000|2022-02-28 03:55:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646020510000|2022-02-28 03:55:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646020520000|2022-02-28 03:55:20|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|6
1646020550000|2022-02-28 03:55:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646020560000|2022-02-28 03:56:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646020570000|2022-02-28 03:56:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646020610000|2022-02-28 03:56:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646020620000|2022-02-28 03:57:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646020690000|2022-02-28 03:58:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646020710000|2022-02-28 03:58:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646020730000|2022-02-28 03:58:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646020780000|2022-02-28 03:59:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646020790000|2022-02-28 03:59:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646020800000|2022-02-28 04:00:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646020810000|2022-02-28 04:00:10|18.05|17.85|18.06|17.86|18.06|17.86|18.04|17.84|4
1646020820000|2022-02-28 04:00:20|18.05|17.85|18.07|17.87|18.07|17.87|18.05|17.85|3
1646020840000|2022-02-28 04:00:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646020850000|2022-02-28 04:00:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646020870000|2022-02-28 04:01:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646020880000|2022-02-28 04:01:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646020890000|2022-02-28 04:01:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646020900000|2022-02-28 04:01:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646020910000|2022-02-28 04:01:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646020920000|2022-02-28 04:02:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646020950000|2022-02-28 04:02:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646020970000|2022-02-28 04:02:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646021000000|2022-02-28 04:03:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646021010000|2022-02-28 04:03:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646021030000|2022-02-28 04:03:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646021040000|2022-02-28 04:04:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646021050000|2022-02-28 04:04:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646021070000|2022-02-28 04:04:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646021080000|2022-02-28 04:04:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646021100000|2022-02-28 04:05:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1646021110000|2022-02-28 04:05:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646021170000|2022-02-28 04:06:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646021190000|2022-02-28 04:06:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646021280000|2022-02-28 04:08:00|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|4
1646021290000|2022-02-28 04:08:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646021300000|2022-02-28 04:08:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646021350000|2022-02-28 04:09:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646021370000|2022-02-28 04:09:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646021420000|2022-02-28 04:10:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646021430000|2022-02-28 04:10:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646021470000|2022-02-28 04:11:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646021480000|2022-02-28 04:11:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646021550000|2022-02-28 04:12:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646021560000|2022-02-28 04:12:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646021570000|2022-02-28 04:12:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646021590000|2022-02-28 04:13:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646021600000|2022-02-28 04:13:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646021610000|2022-02-28 04:13:30|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|6
1646021620000|2022-02-28 04:13:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646021640000|2022-02-28 04:14:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646021650000|2022-02-28 04:14:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646021690000|2022-02-28 04:14:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646021710000|2022-02-28 04:15:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646021720000|2022-02-28 04:15:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646021790000|2022-02-28 04:16:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646021800000|2022-02-28 04:16:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646021810000|2022-02-28 04:16:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646021820000|2022-02-28 04:17:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646021830000|2022-02-28 04:17:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646021840000|2022-02-28 04:17:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646021860000|2022-02-28 04:17:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646021870000|2022-02-28 04:17:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646021880000|2022-02-28 04:18:00|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|5
1646021890000|2022-02-28 04:18:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646021920000|2022-02-28 04:18:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1646021930000|2022-02-28 04:18:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646021950000|2022-02-28 04:19:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646021970000|2022-02-28 04:19:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646021980000|2022-02-28 04:19:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646021990000|2022-02-28 04:19:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646022010000|2022-02-28 04:20:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646022020000|2022-02-28 04:20:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646022030000|2022-02-28 04:20:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646022050000|2022-02-28 04:20:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646022060000|2022-02-28 04:21:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646022080000|2022-02-28 04:21:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646022090000|2022-02-28 04:21:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646022130000|2022-02-28 04:22:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646022140000|2022-02-28 04:22:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646022150000|2022-02-28 04:22:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646022210000|2022-02-28 04:23:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646022220000|2022-02-28 04:23:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646022230000|2022-02-28 04:23:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646022240000|2022-02-28 04:24:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646022270000|2022-02-28 04:24:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646022280000|2022-02-28 04:24:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646022290000|2022-02-28 04:24:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646022310000|2022-02-28 04:25:10|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|5
1646022320000|2022-02-28 04:25:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646022360000|2022-02-28 04:26:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646022370000|2022-02-28 04:26:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646022380000|2022-02-28 04:26:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646022410000|2022-02-28 04:26:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646022420000|2022-02-28 04:27:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646022430000|2022-02-28 04:27:10|18.11|17.91|18.1|17.9|18.12|17.92|18.1|17.9|4
1646022440000|2022-02-28 04:27:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646022450000|2022-02-28 04:27:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646022510000|2022-02-28 04:28:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646022580000|2022-02-28 04:29:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646022600000|2022-02-28 04:30:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646022610000|2022-02-28 04:30:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646022620000|2022-02-28 04:30:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646022630000|2022-02-28 04:30:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646022640000|2022-02-28 04:30:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646022670000|2022-02-28 04:31:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646022690000|2022-02-28 04:31:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646022730000|2022-02-28 04:32:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646022740000|2022-02-28 04:32:20|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|3
1646022750000|2022-02-28 04:32:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646022770000|2022-02-28 04:32:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646022780000|2022-02-28 04:33:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646022810000|2022-02-28 04:33:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646022830000|2022-02-28 04:33:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646022840000|2022-02-28 04:34:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646022850000|2022-02-28 04:34:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646022860000|2022-02-28 04:34:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646022870000|2022-02-28 04:34:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646022890000|2022-02-28 04:34:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646022900000|2022-02-28 04:35:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646022910000|2022-02-28 04:35:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646022920000|2022-02-28 04:35:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646022950000|2022-02-28 04:35:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646022960000|2022-02-28 04:36:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646022970000|2022-02-28 04:36:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646022990000|2022-02-28 04:36:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646023000000|2022-02-28 04:36:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646023010000|2022-02-28 04:36:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646023020000|2022-02-28 04:37:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646023050000|2022-02-28 04:37:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646023060000|2022-02-28 04:37:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646023090000|2022-02-28 04:38:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646023110000|2022-02-28 04:38:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646023120000|2022-02-28 04:38:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646023130000|2022-02-28 04:38:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646023140000|2022-02-28 04:39:00|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|4
1646023170000|2022-02-28 04:39:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646023180000|2022-02-28 04:39:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646023190000|2022-02-28 04:39:50|18|17.8|18|17.8|18.01|17.81|18|17.8|9
1646023210000|2022-02-28 04:40:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646023220000|2022-02-28 04:40:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646023230000|2022-02-28 04:40:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646023240000|2022-02-28 04:40:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646023260000|2022-02-28 04:41:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646023270000|2022-02-28 04:41:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646023290000|2022-02-28 04:41:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1646023330000|2022-02-28 04:42:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646023390000|2022-02-28 04:43:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646023420000|2022-02-28 04:43:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646023460000|2022-02-28 04:44:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646023480000|2022-02-28 04:44:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646023490000|2022-02-28 04:44:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646023500000|2022-02-28 04:45:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646023520000|2022-02-28 04:45:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646023540000|2022-02-28 04:45:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646023550000|2022-02-28 04:45:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646023560000|2022-02-28 04:46:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646023600000|2022-02-28 04:46:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646023610000|2022-02-28 04:46:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646023620000|2022-02-28 04:47:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646023650000|2022-02-28 04:47:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646023660000|2022-02-28 04:47:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646023680000|2022-02-28 04:48:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646023720000|2022-02-28 04:48:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646023730000|2022-02-28 04:48:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646023740000|2022-02-28 04:49:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646023750000|2022-02-28 04:49:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646023760000|2022-02-28 04:49:20|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|4
1646023770000|2022-02-28 04:49:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646023780000|2022-02-28 04:49:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646023790000|2022-02-28 04:49:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646023800000|2022-02-28 04:50:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646023820000|2022-02-28 04:50:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646023840000|2022-02-28 04:50:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646023860000|2022-02-28 04:51:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|10
1646023890000|2022-02-28 04:51:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646023980000|2022-02-28 04:53:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646023990000|2022-02-28 04:53:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646024000000|2022-02-28 04:53:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646024010000|2022-02-28 04:53:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646024020000|2022-02-28 04:53:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646024030000|2022-02-28 04:53:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646024050000|2022-02-28 04:54:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646024070000|2022-02-28 04:54:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646024080000|2022-02-28 04:54:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646024100000|2022-02-28 04:55:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646024110000|2022-02-28 04:55:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646024120000|2022-02-28 04:55:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|10
1646024150000|2022-02-28 04:55:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646024160000|2022-02-28 04:56:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646024170000|2022-02-28 04:56:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646024180000|2022-02-28 04:56:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646024190000|2022-02-28 04:56:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646024200000|2022-02-28 04:56:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646024310000|2022-02-28 04:58:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646024320000|2022-02-28 04:58:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646024330000|2022-02-28 04:58:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646024340000|2022-02-28 04:59:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646024350000|2022-02-28 04:59:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646024360000|2022-02-28 04:59:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1646024370000|2022-02-28 04:59:30|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|6
1646024380000|2022-02-28 04:59:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646024400000|2022-02-28 05:00:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646024410000|2022-02-28 05:00:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646024430000|2022-02-28 05:00:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646024440000|2022-02-28 05:00:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646024480000|2022-02-28 05:01:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646024490000|2022-02-28 05:01:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646024500000|2022-02-28 05:01:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646024510000|2022-02-28 05:01:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646024520000|2022-02-28 05:02:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646024540000|2022-02-28 05:02:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646024550000|2022-02-28 05:02:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646024560000|2022-02-28 05:02:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646024570000|2022-02-28 05:02:50|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|3
1646024590000|2022-02-28 05:03:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646024600000|2022-02-28 05:03:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646024640000|2022-02-28 05:04:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646024650000|2022-02-28 05:04:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646024680000|2022-02-28 05:04:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646024690000|2022-02-28 05:04:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646024700000|2022-02-28 05:05:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646024720000|2022-02-28 05:05:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646024730000|2022-02-28 05:05:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646024740000|2022-02-28 05:05:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646024750000|2022-02-28 05:05:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646024770000|2022-02-28 05:06:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646024780000|2022-02-28 05:06:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|9
1646024790000|2022-02-28 05:06:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646024800000|2022-02-28 05:06:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646024810000|2022-02-28 05:06:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646024820000|2022-02-28 05:07:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646024840000|2022-02-28 05:07:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646024850000|2022-02-28 05:07:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|9
1646024860000|2022-02-28 05:07:40|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|7
1646024880000|2022-02-28 05:08:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646024900000|2022-02-28 05:08:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646024910000|2022-02-28 05:08:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646024920000|2022-02-28 05:08:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646024930000|2022-02-28 05:08:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646024960000|2022-02-28 05:09:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646024970000|2022-02-28 05:09:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646024990000|2022-02-28 05:09:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646025000000|2022-02-28 05:10:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646025030000|2022-02-28 05:10:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646025060000|2022-02-28 05:11:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646025080000|2022-02-28 05:11:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646025090000|2022-02-28 05:11:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646025100000|2022-02-28 05:11:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646025110000|2022-02-28 05:11:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646025130000|2022-02-28 05:12:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646025150000|2022-02-28 05:12:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646025170000|2022-02-28 05:12:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646025180000|2022-02-28 05:13:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646025200000|2022-02-28 05:13:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646025230000|2022-02-28 05:13:50|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|8
1646025240000|2022-02-28 05:14:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646025250000|2022-02-28 05:14:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646025260000|2022-02-28 05:14:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646025270000|2022-02-28 05:14:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646025340000|2022-02-28 05:15:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646025350000|2022-02-28 05:15:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646025410000|2022-02-28 05:16:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646025420000|2022-02-28 05:17:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646025430000|2022-02-28 05:17:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646025480000|2022-02-28 05:18:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646025530000|2022-02-28 05:18:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646025570000|2022-02-28 05:19:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646025580000|2022-02-28 05:19:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646025590000|2022-02-28 05:19:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646025600000|2022-02-28 05:20:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|7
1646025620000|2022-02-28 05:20:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646025630000|2022-02-28 05:20:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646025640000|2022-02-28 05:20:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646025650000|2022-02-28 05:20:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646025660000|2022-02-28 05:21:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646025670000|2022-02-28 05:21:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646025730000|2022-02-28 05:22:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646025760000|2022-02-28 05:22:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646025780000|2022-02-28 05:23:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646025820000|2022-02-28 05:23:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646025830000|2022-02-28 05:23:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646025860000|2022-02-28 05:24:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646025870000|2022-02-28 05:24:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646025880000|2022-02-28 05:24:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646025900000|2022-02-28 05:25:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646025910000|2022-02-28 05:25:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646025930000|2022-02-28 05:25:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646025940000|2022-02-28 05:25:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646025950000|2022-02-28 05:25:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646025960000|2022-02-28 05:26:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|9
1646025970000|2022-02-28 05:26:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646025980000|2022-02-28 05:26:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646026010000|2022-02-28 05:26:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|8
1646026020000|2022-02-28 05:27:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646026030000|2022-02-28 05:27:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1646026060000|2022-02-28 05:27:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646026080000|2022-02-28 05:28:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646026090000|2022-02-28 05:28:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646026110000|2022-02-28 05:28:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646026120000|2022-02-28 05:28:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646026130000|2022-02-28 05:28:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646026160000|2022-02-28 05:29:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646026170000|2022-02-28 05:29:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646026180000|2022-02-28 05:29:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646026190000|2022-02-28 05:29:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646026200000|2022-02-28 05:30:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646026260000|2022-02-28 05:31:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646026270000|2022-02-28 05:31:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646026280000|2022-02-28 05:31:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646026290000|2022-02-28 05:31:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646026300000|2022-02-28 05:31:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646026310000|2022-02-28 05:31:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646026330000|2022-02-28 05:32:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646026370000|2022-02-28 05:32:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646026380000|2022-02-28 05:33:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646026420000|2022-02-28 05:33:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646026430000|2022-02-28 05:33:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646026440000|2022-02-28 05:34:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646026500000|2022-02-28 05:35:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646026510000|2022-02-28 05:35:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646026520000|2022-02-28 05:35:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646026530000|2022-02-28 05:35:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646026540000|2022-02-28 05:35:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646026550000|2022-02-28 05:35:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646026560000|2022-02-28 05:36:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646026570000|2022-02-28 05:36:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646026580000|2022-02-28 05:36:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646026690000|2022-02-28 05:38:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646026710000|2022-02-28 05:38:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646026720000|2022-02-28 05:38:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646026750000|2022-02-28 05:39:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646026770000|2022-02-28 05:39:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646026780000|2022-02-28 05:39:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646026790000|2022-02-28 05:39:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646026800000|2022-02-28 05:40:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646026860000|2022-02-28 05:41:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646026870000|2022-02-28 05:41:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646026880000|2022-02-28 05:41:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646026890000|2022-02-28 05:41:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646026910000|2022-02-28 05:41:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646026920000|2022-02-28 05:42:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646026950000|2022-02-28 05:42:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646026960000|2022-02-28 05:42:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646026980000|2022-02-28 05:43:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646026990000|2022-02-28 05:43:10|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646027070000|2022-02-28 05:44:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646027100000|2022-02-28 05:45:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646027130000|2022-02-28 05:45:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646027140000|2022-02-28 05:45:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646027190000|2022-02-28 05:46:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646027200000|2022-02-28 05:46:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646027210000|2022-02-28 05:46:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646027220000|2022-02-28 05:47:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646027240000|2022-02-28 05:47:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646027250000|2022-02-28 05:47:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646027280000|2022-02-28 05:48:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646027300000|2022-02-28 05:48:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646027370000|2022-02-28 05:49:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646027380000|2022-02-28 05:49:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646027390000|2022-02-28 05:49:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646027400000|2022-02-28 05:50:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646027410000|2022-02-28 05:50:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646027420000|2022-02-28 05:50:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646027440000|2022-02-28 05:50:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646027450000|2022-02-28 05:50:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646027460000|2022-02-28 05:51:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646027470000|2022-02-28 05:51:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646027480000|2022-02-28 05:51:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|9
1646027500000|2022-02-28 05:51:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646027550000|2022-02-28 05:52:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646027580000|2022-02-28 05:53:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646027590000|2022-02-28 05:53:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646027600000|2022-02-28 05:53:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646027640000|2022-02-28 05:54:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646027720000|2022-02-28 05:55:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646027740000|2022-02-28 05:55:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646027750000|2022-02-28 05:55:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646027790000|2022-02-28 05:56:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646027870000|2022-02-28 05:57:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646027880000|2022-02-28 05:58:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646027910000|2022-02-28 05:58:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646027930000|2022-02-28 05:58:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646027940000|2022-02-28 05:59:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646027950000|2022-02-28 05:59:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646027970000|2022-02-28 05:59:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646027980000|2022-02-28 05:59:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646028000000|2022-02-28 06:00:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646028010000|2022-02-28 06:00:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646028020000|2022-02-28 06:00:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646028040000|2022-02-28 06:00:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646028050000|2022-02-28 06:00:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646028080000|2022-02-28 06:01:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646028100000|2022-02-28 06:01:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646028110000|2022-02-28 06:01:50|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|4
1646028150000|2022-02-28 06:02:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646028180000|2022-02-28 06:03:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646028190000|2022-02-28 06:03:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646028200000|2022-02-28 06:03:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1646028210000|2022-02-28 06:03:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646028220000|2022-02-28 06:03:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646028250000|2022-02-28 06:04:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646028320000|2022-02-28 06:05:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646028330000|2022-02-28 06:05:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646028340000|2022-02-28 06:05:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646028360000|2022-02-28 06:06:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646028380000|2022-02-28 06:06:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646028390000|2022-02-28 06:06:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646028410000|2022-02-28 06:06:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646028490000|2022-02-28 06:08:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646028520000|2022-02-28 06:08:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646028530000|2022-02-28 06:08:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646028540000|2022-02-28 06:09:00|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1646028550000|2022-02-28 06:09:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646028560000|2022-02-28 06:09:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646028570000|2022-02-28 06:09:30|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|7
1646028580000|2022-02-28 06:09:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646028590000|2022-02-28 06:09:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646028600000|2022-02-28 06:10:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646028610000|2022-02-28 06:10:10|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|4
1646028620000|2022-02-28 06:10:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646028630000|2022-02-28 06:10:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646028640000|2022-02-28 06:10:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646028650000|2022-02-28 06:10:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646028660000|2022-02-28 06:11:00|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|7
1646028670000|2022-02-28 06:11:10|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|6
1646028680000|2022-02-28 06:11:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646028690000|2022-02-28 06:11:30|17.88|17.68|17.87|17.67|17.88|17.68|17.86|17.66|8
1646028700000|2022-02-28 06:11:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1646028710000|2022-02-28 06:11:50|17.86|17.66|17.87|17.67|17.87|17.67|17.85|17.65|8
1646028720000|2022-02-28 06:12:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646028750000|2022-02-28 06:12:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646028760000|2022-02-28 06:12:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646028780000|2022-02-28 06:13:00|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|8
1646028790000|2022-02-28 06:13:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646028800000|2022-02-28 06:13:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646028830000|2022-02-28 06:13:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646028850000|2022-02-28 06:14:10|17.96|17.76|17.99|17.79|17.99|17.79|17.95|17.75|6
1646028860000|2022-02-28 06:14:20|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|4
1646028870000|2022-02-28 06:14:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646028880000|2022-02-28 06:14:40|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|4
1646028890000|2022-02-28 06:14:50|18.05|17.85|18.08|17.88|18.09|17.89|18.05|17.85|10
1646028900000|2022-02-28 06:15:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|13
1646028910000|2022-02-28 06:15:10|18.09|17.89|18.13|17.93|18.15|17.95|18.09|17.89|11
1646028920000|2022-02-28 06:15:20|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|5
1646028930000|2022-02-28 06:15:30|18.15|17.95|18.13|17.93|18.16|17.96|18.12|17.92|13
1646028940000|2022-02-28 06:15:40|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|6
1646028950000|2022-02-28 06:15:50|18.14|17.94|18.13|17.93|18.14|17.94|18.12|17.92|4
1646028960000|2022-02-28 06:16:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646028970000|2022-02-28 06:16:10|18.16|17.96|18.18|17.98|18.19|17.99|18.16|17.96|7
1646028980000|2022-02-28 06:16:20|18.19|17.99|18.18|17.98|18.2|18|18.18|17.98|10
1646028990000|2022-02-28 06:16:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646029000000|2022-02-28 06:16:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|12
1646029010000|2022-02-28 06:16:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646029020000|2022-02-28 06:17:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646029030000|2022-02-28 06:17:10|18.15|17.95|18.17|17.97|18.17|17.97|18.15|17.95|5
1646029040000|2022-02-28 06:17:20|18.16|17.96|18.17|17.97|18.18|17.98|18.16|17.96|9
1646029050000|2022-02-28 06:17:30|18.16|17.96|18.18|17.98|18.18|17.98|18.16|17.96|3
1646029060000|2022-02-28 06:17:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646029070000|2022-02-28 06:17:50|18.16|17.96|18.15|17.95|18.17|17.97|18.15|17.95|4
1646029080000|2022-02-28 06:18:00|18.16|17.96|18.17|17.97|18.17|17.97|18.15|17.95|6
1646029090000|2022-02-28 06:18:10|18.18|17.98|18.17|17.97|18.18|17.98|18.16|17.96|6
1646029100000|2022-02-28 06:18:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646029110000|2022-02-28 06:18:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646029120000|2022-02-28 06:18:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646029140000|2022-02-28 06:19:00|18.14|17.94|18.13|17.93|18.15|17.95|18.13|17.93|4
1646029150000|2022-02-28 06:19:10|18.12|17.92|18.09|17.89|18.12|17.92|18.09|17.89|6
1646029160000|2022-02-28 06:19:20|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1646029170000|2022-02-28 06:19:30|18.07|17.87|18.04|17.84|18.07|17.87|18.04|17.84|8
1646029180000|2022-02-28 06:19:40|18.05|17.85|17.99|17.79|18.05|17.85|17.99|17.79|15
1646029190000|2022-02-28 06:19:50|18|17.8|17.97|17.77|18.01|17.81|17.97|17.77|8
1646029200000|2022-02-28 06:20:00|17.98|17.78|18|17.8|18|17.8|17.95|17.75|10
1646029210000|2022-02-28 06:20:10|17.99|17.79|18|17.8|18.01|17.81|17.99|17.79|8
1646029220000|2022-02-28 06:20:20|18.01|17.81|17.98|17.78|18.01|17.81|17.97|17.77|12
1646029230000|2022-02-28 06:20:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646029240000|2022-02-28 06:20:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646029250000|2022-02-28 06:20:50|18|17.8|18|17.8|18|17.8|17.99|17.79|7
1646029260000|2022-02-28 06:21:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|12
1646029270000|2022-02-28 06:21:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646029280000|2022-02-28 06:21:20|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|10
1646029290000|2022-02-28 06:21:30|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|8
1646029300000|2022-02-28 06:21:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646029310000|2022-02-28 06:21:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646029320000|2022-02-28 06:22:00|18.05|17.85|18.08|17.88|18.08|17.88|18.05|17.85|8
1646029330000|2022-02-28 06:22:10|18.07|17.87|18.11|17.91|18.12|17.92|18.07|17.87|10
1646029340000|2022-02-28 06:22:20|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|8
1646029350000|2022-02-28 06:22:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646029360000|2022-02-28 06:22:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|10
1646029370000|2022-02-28 06:22:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646029380000|2022-02-28 06:23:00|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|7
1646029390000|2022-02-28 06:23:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646029400000|2022-02-28 06:23:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646029420000|2022-02-28 06:23:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646029440000|2022-02-28 06:24:00|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|8
1646029450000|2022-02-28 06:24:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1646029460000|2022-02-28 06:24:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|8
1646029470000|2022-02-28 06:24:30|18.09|17.89|18.1|17.9|18.11|17.91|18.09|17.89|6
1646029480000|2022-02-28 06:24:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646029490000|2022-02-28 06:24:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646029500000|2022-02-28 06:25:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646029510000|2022-02-28 06:25:10|18.09|17.89|18.08|17.88|18.1|17.9|18.08|17.88|6
1646029520000|2022-02-28 06:25:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646029530000|2022-02-28 06:25:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646029540000|2022-02-28 06:25:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1646029560000|2022-02-28 06:26:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|5
1646029580000|2022-02-28 06:26:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646029590000|2022-02-28 06:26:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646029600000|2022-02-28 06:26:40|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|5
1646029610000|2022-02-28 06:26:50|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|11
1646029620000|2022-02-28 06:27:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|12
1646029630000|2022-02-28 06:27:10|18.02|17.82|18.05|17.85|18.05|17.85|18.02|17.82|12
1646029640000|2022-02-28 06:27:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|9
1646029650000|2022-02-28 06:27:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646029660000|2022-02-28 06:27:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646029670000|2022-02-28 06:27:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|10
1646029680000|2022-02-28 06:28:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646029690000|2022-02-28 06:28:10|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|7
1646029700000|2022-02-28 06:28:20|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|10
1646029710000|2022-02-28 06:28:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646029720000|2022-02-28 06:28:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646029730000|2022-02-28 06:28:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646029740000|2022-02-28 06:29:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646029770000|2022-02-28 06:29:30|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|6
1646029780000|2022-02-28 06:29:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1646029790000|2022-02-28 06:29:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646029800000|2022-02-28 06:30:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|10
1646029810000|2022-02-28 06:30:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1646029820000|2022-02-28 06:30:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646029830000|2022-02-28 06:30:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646029840000|2022-02-28 06:30:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646029850000|2022-02-28 06:30:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646029860000|2022-02-28 06:31:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646029870000|2022-02-28 06:31:10|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|4
1646029880000|2022-02-28 06:31:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646029890000|2022-02-28 06:31:30|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|7
1646029900000|2022-02-28 06:31:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646029910000|2022-02-28 06:31:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|10
1646029920000|2022-02-28 06:32:00|18.04|17.84|18.02|17.82|18.04|17.84|18.02|17.82|5
1646029930000|2022-02-28 06:32:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646029940000|2022-02-28 06:32:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646029950000|2022-02-28 06:32:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646029960000|2022-02-28 06:32:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646029980000|2022-02-28 06:33:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646029990000|2022-02-28 06:33:10|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|9
1646030000000|2022-02-28 06:33:20|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|5
1646030010000|2022-02-28 06:33:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646030020000|2022-02-28 06:33:40|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|6
1646030030000|2022-02-28 06:33:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646030040000|2022-02-28 06:34:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646030050000|2022-02-28 06:34:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646030060000|2022-02-28 06:34:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646030070000|2022-02-28 06:34:30|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|4
1646030080000|2022-02-28 06:34:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646030090000|2022-02-28 06:34:50|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|10
1646030100000|2022-02-28 06:35:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646030110000|2022-02-28 06:35:10|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|3
1646030120000|2022-02-28 06:35:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646030130000|2022-02-28 06:35:30|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1646030140000|2022-02-28 06:35:40|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|10
1646030150000|2022-02-28 06:35:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1646030160000|2022-02-28 06:36:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1646030170000|2022-02-28 06:36:10|18.11|17.91|18.13|17.93|18.13|17.93|18.1|17.9|7
1646030180000|2022-02-28 06:36:20|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|3
1646030200000|2022-02-28 06:36:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646030210000|2022-02-28 06:36:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646030220000|2022-02-28 06:37:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646030230000|2022-02-28 06:37:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646030240000|2022-02-28 06:37:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646030250000|2022-02-28 06:37:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646030260000|2022-02-28 06:37:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646030270000|2022-02-28 06:37:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646030280000|2022-02-28 06:38:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646030290000|2022-02-28 06:38:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646030300000|2022-02-28 06:38:20|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|4
1646030310000|2022-02-28 06:38:30|18.15|17.95|18.16|17.96|18.17|17.97|18.15|17.95|8
1646030320000|2022-02-28 06:38:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646030330000|2022-02-28 06:38:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646030340000|2022-02-28 06:39:00|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|3
1646030350000|2022-02-28 06:39:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646030360000|2022-02-28 06:39:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646030370000|2022-02-28 06:39:30|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646030410000|2022-02-28 06:40:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646030430000|2022-02-28 06:40:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646030440000|2022-02-28 06:40:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|9
1646030450000|2022-02-28 06:40:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1646030460000|2022-02-28 06:41:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646030480000|2022-02-28 06:41:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646030490000|2022-02-28 06:41:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646030500000|2022-02-28 06:41:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646030510000|2022-02-28 06:41:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646030520000|2022-02-28 06:42:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646030540000|2022-02-28 06:42:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646030560000|2022-02-28 06:42:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646030570000|2022-02-28 06:42:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646030580000|2022-02-28 06:43:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646030590000|2022-02-28 06:43:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646030600000|2022-02-28 06:43:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646030610000|2022-02-28 06:43:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646030620000|2022-02-28 06:43:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646030630000|2022-02-28 06:43:50|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|9
1646030650000|2022-02-28 06:44:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646030670000|2022-02-28 06:44:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1646030680000|2022-02-28 06:44:40|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|4
1646030690000|2022-02-28 06:44:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646030710000|2022-02-28 06:45:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646030720000|2022-02-28 06:45:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646030730000|2022-02-28 06:45:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|8
1646030750000|2022-02-28 06:45:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646030780000|2022-02-28 06:46:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646030810000|2022-02-28 06:46:50|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|7
1646030820000|2022-02-28 06:47:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646030840000|2022-02-28 06:47:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646030850000|2022-02-28 06:47:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646030860000|2022-02-28 06:47:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646030900000|2022-02-28 06:48:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646030920000|2022-02-28 06:48:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646030930000|2022-02-28 06:48:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646030940000|2022-02-28 06:49:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646030950000|2022-02-28 06:49:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646030960000|2022-02-28 06:49:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646030970000|2022-02-28 06:49:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646030980000|2022-02-28 06:49:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646031000000|2022-02-28 06:50:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646031010000|2022-02-28 06:50:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646031020000|2022-02-28 06:50:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646031030000|2022-02-28 06:50:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646031050000|2022-02-28 06:50:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646031060000|2022-02-28 06:51:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646031070000|2022-02-28 06:51:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1646031080000|2022-02-28 06:51:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646031090000|2022-02-28 06:51:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646031100000|2022-02-28 06:51:40|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1646031110000|2022-02-28 06:51:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646031120000|2022-02-28 06:52:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646031130000|2022-02-28 06:52:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646031140000|2022-02-28 06:52:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646031170000|2022-02-28 06:52:50|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|5
1646031180000|2022-02-28 06:53:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1646031190000|2022-02-28 06:53:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646031210000|2022-02-28 06:53:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646031220000|2022-02-28 06:53:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646031230000|2022-02-28 06:53:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646031240000|2022-02-28 06:54:00|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|3
1646031290000|2022-02-28 06:54:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646031300000|2022-02-28 06:55:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646031310000|2022-02-28 06:55:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646031330000|2022-02-28 06:55:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646031340000|2022-02-28 06:55:40|18.2|18|18.2|18|18.21|18.01|18.19|17.99|7
1646031350000|2022-02-28 06:55:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646031360000|2022-02-28 06:56:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646031370000|2022-02-28 06:56:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646031380000|2022-02-28 06:56:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646031390000|2022-02-28 06:56:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646031420000|2022-02-28 06:57:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646031430000|2022-02-28 06:57:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1646031440000|2022-02-28 06:57:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646031450000|2022-02-28 06:57:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646031460000|2022-02-28 06:57:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646031510000|2022-02-28 06:58:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646031520000|2022-02-28 06:58:40|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1646031530000|2022-02-28 06:58:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646031550000|2022-02-28 06:59:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646031560000|2022-02-28 06:59:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646031580000|2022-02-28 06:59:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646031590000|2022-02-28 06:59:50|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|5
1646031600000|2022-02-28 07:00:00|18.22|18.02|18.24|18.04|18.24|18.04|18.22|18.02|3
1646031610000|2022-02-28 07:00:10|18.23|18.03|18.25|18.05|18.26|18.06|18.23|18.03|5
1646031620000|2022-02-28 07:00:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646031640000|2022-02-28 07:00:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646031650000|2022-02-28 07:00:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646031660000|2022-02-28 07:01:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646031670000|2022-02-28 07:01:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646031730000|2022-02-28 07:02:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646031740000|2022-02-28 07:02:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646031750000|2022-02-28 07:02:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646031760000|2022-02-28 07:02:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646031800000|2022-02-28 07:03:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646031810000|2022-02-28 07:03:30|18.24|18.04|18.25|18.05|18.25|18.05|18.23|18.03|4
1646031820000|2022-02-28 07:03:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646031830000|2022-02-28 07:03:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|8
1646031840000|2022-02-28 07:04:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646031870000|2022-02-28 07:04:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1646031880000|2022-02-28 07:04:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1646031890000|2022-02-28 07:04:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646031900000|2022-02-28 07:05:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646031910000|2022-02-28 07:05:10|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1646031920000|2022-02-28 07:05:20|18.29|18.09|18.31|18.11|18.31|18.11|18.28|18.08|5
1646031930000|2022-02-28 07:05:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1646031940000|2022-02-28 07:05:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1646031950000|2022-02-28 07:05:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646031960000|2022-02-28 07:06:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1646031980000|2022-02-28 07:06:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646031990000|2022-02-28 07:06:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1646032000000|2022-02-28 07:06:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646032010000|2022-02-28 07:06:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646032020000|2022-02-28 07:07:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646032040000|2022-02-28 07:07:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1646032050000|2022-02-28 07:07:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|9
1646032060000|2022-02-28 07:07:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1646032080000|2022-02-28 07:08:00|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|3
1646032090000|2022-02-28 07:08:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646032100000|2022-02-28 07:08:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646032120000|2022-02-28 07:08:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646032170000|2022-02-28 07:09:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1646032180000|2022-02-28 07:09:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|10
1646032190000|2022-02-28 07:09:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|10
1646032210000|2022-02-28 07:10:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646032220000|2022-02-28 07:10:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646032230000|2022-02-28 07:10:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646032250000|2022-02-28 07:10:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|8
1646032260000|2022-02-28 07:11:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646032300000|2022-02-28 07:11:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646032310000|2022-02-28 07:11:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646032330000|2022-02-28 07:12:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646032340000|2022-02-28 07:12:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646032360000|2022-02-28 07:12:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646032380000|2022-02-28 07:13:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1646032390000|2022-02-28 07:13:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646032400000|2022-02-28 07:13:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646032430000|2022-02-28 07:13:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646032440000|2022-02-28 07:14:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646032450000|2022-02-28 07:14:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646032460000|2022-02-28 07:14:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1646032470000|2022-02-28 07:14:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646032480000|2022-02-28 07:14:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1646032490000|2022-02-28 07:14:50|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646032520000|2022-02-28 07:15:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646032530000|2022-02-28 07:15:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646032560000|2022-02-28 07:16:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646032570000|2022-02-28 07:16:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646032580000|2022-02-28 07:16:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646032590000|2022-02-28 07:16:30|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|3
1646032640000|2022-02-28 07:17:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646032650000|2022-02-28 07:17:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646032690000|2022-02-28 07:18:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646032700000|2022-02-28 07:18:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646032710000|2022-02-28 07:18:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646032720000|2022-02-28 07:18:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646032730000|2022-02-28 07:18:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646032740000|2022-02-28 07:19:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1646032760000|2022-02-28 07:19:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646032770000|2022-02-28 07:19:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1646032780000|2022-02-28 07:19:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1646032800000|2022-02-28 07:20:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1646032820000|2022-02-28 07:20:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646032840000|2022-02-28 07:20:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1646032860000|2022-02-28 07:21:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646032870000|2022-02-28 07:21:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646032900000|2022-02-28 07:21:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646032950000|2022-02-28 07:22:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646032980000|2022-02-28 07:23:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646032990000|2022-02-28 07:23:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1646033000000|2022-02-28 07:23:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646033010000|2022-02-28 07:23:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1646033040000|2022-02-28 07:24:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646033090000|2022-02-28 07:24:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646033140000|2022-02-28 07:25:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646033150000|2022-02-28 07:25:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646033160000|2022-02-28 07:26:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646033170000|2022-02-28 07:26:10|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|6
1646033180000|2022-02-28 07:26:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646033190000|2022-02-28 07:26:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1646033200000|2022-02-28 07:26:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646033210000|2022-02-28 07:26:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646033220000|2022-02-28 07:27:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646033230000|2022-02-28 07:27:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646033240000|2022-02-28 07:27:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646033250000|2022-02-28 07:27:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646033270000|2022-02-28 07:27:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646033280000|2022-02-28 07:28:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646033310000|2022-02-28 07:28:30|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|5
1646033320000|2022-02-28 07:28:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646033330000|2022-02-28 07:28:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646033340000|2022-02-28 07:29:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646033360000|2022-02-28 07:29:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646033370000|2022-02-28 07:29:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646033390000|2022-02-28 07:29:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646033400000|2022-02-28 07:30:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646033430000|2022-02-28 07:30:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1646033440000|2022-02-28 07:30:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646033450000|2022-02-28 07:30:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1646033480000|2022-02-28 07:31:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1646033490000|2022-02-28 07:31:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1646033500000|2022-02-28 07:31:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646033510000|2022-02-28 07:31:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1646033520000|2022-02-28 07:32:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646033540000|2022-02-28 07:32:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1646033580000|2022-02-28 07:33:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646033590000|2022-02-28 07:33:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1646033600000|2022-02-28 07:33:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646033610000|2022-02-28 07:33:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646033620000|2022-02-28 07:33:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646033630000|2022-02-28 07:33:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646033640000|2022-02-28 07:34:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646033650000|2022-02-28 07:34:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646033660000|2022-02-28 07:34:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646033680000|2022-02-28 07:34:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646033690000|2022-02-28 07:34:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1646033700000|2022-02-28 07:35:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646033710000|2022-02-28 07:35:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646033720000|2022-02-28 07:35:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646033730000|2022-02-28 07:35:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1646033740000|2022-02-28 07:35:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1646033750000|2022-02-28 07:35:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646033760000|2022-02-28 07:36:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646033800000|2022-02-28 07:36:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646033810000|2022-02-28 07:36:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646033820000|2022-02-28 07:37:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646033830000|2022-02-28 07:37:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646033850000|2022-02-28 07:37:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646033860000|2022-02-28 07:37:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646033890000|2022-02-28 07:38:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646033910000|2022-02-28 07:38:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646033970000|2022-02-28 07:39:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1646033980000|2022-02-28 07:39:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646034020000|2022-02-28 07:40:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646034040000|2022-02-28 07:40:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646034050000|2022-02-28 07:40:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1646034070000|2022-02-28 07:41:10|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|5
1646034080000|2022-02-28 07:41:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646034090000|2022-02-28 07:41:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646034100000|2022-02-28 07:41:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646034120000|2022-02-28 07:42:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646034140000|2022-02-28 07:42:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646034180000|2022-02-28 07:43:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646034210000|2022-02-28 07:43:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1646034240000|2022-02-28 07:44:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646034250000|2022-02-28 07:44:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646034260000|2022-02-28 07:44:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646034270000|2022-02-28 07:44:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646034290000|2022-02-28 07:44:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1646034320000|2022-02-28 07:45:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646034330000|2022-02-28 07:45:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1646034340000|2022-02-28 07:45:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1646034350000|2022-02-28 07:45:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646034360000|2022-02-28 07:46:00|18.4|18.2|18.39|18.19|18.41|18.21|18.39|18.19|4
1646034370000|2022-02-28 07:46:10|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|5
1646034390000|2022-02-28 07:46:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646034410000|2022-02-28 07:46:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646034420000|2022-02-28 07:47:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1646034430000|2022-02-28 07:47:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1646034480000|2022-02-28 07:48:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646034500000|2022-02-28 07:48:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646034520000|2022-02-28 07:48:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646034530000|2022-02-28 07:48:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646034570000|2022-02-28 07:49:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1646034580000|2022-02-28 07:49:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646034590000|2022-02-28 07:49:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646034600000|2022-02-28 07:50:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646034610000|2022-02-28 07:50:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646034620000|2022-02-28 07:50:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646034650000|2022-02-28 07:50:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1646034660000|2022-02-28 07:51:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646034670000|2022-02-28 07:51:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1646034680000|2022-02-28 07:51:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646034690000|2022-02-28 07:51:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646034700000|2022-02-28 07:51:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|10
1646034710000|2022-02-28 07:51:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646034720000|2022-02-28 07:52:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646034760000|2022-02-28 07:52:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646034770000|2022-02-28 07:52:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646034790000|2022-02-28 07:53:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646034810000|2022-02-28 07:53:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1646034830000|2022-02-28 07:53:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646034840000|2022-02-28 07:54:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646034870000|2022-02-28 07:54:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646034880000|2022-02-28 07:54:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646034890000|2022-02-28 07:54:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646034910000|2022-02-28 07:55:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646034930000|2022-02-28 07:55:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646034970000|2022-02-28 07:56:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646034990000|2022-02-28 07:56:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646035010000|2022-02-28 07:56:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646035020000|2022-02-28 07:57:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646035070000|2022-02-28 07:57:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646035090000|2022-02-28 07:58:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646035100000|2022-02-28 07:58:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646035150000|2022-02-28 07:59:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1646035160000|2022-02-28 07:59:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646035170000|2022-02-28 07:59:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646035180000|2022-02-28 07:59:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646035190000|2022-02-28 07:59:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646035200000|2022-02-28 08:00:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646035210000|2022-02-28 08:00:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646035220000|2022-02-28 08:00:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646035230000|2022-02-28 08:00:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646035240000|2022-02-28 08:00:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646035250000|2022-02-28 08:00:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646035260000|2022-02-28 08:01:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646035270000|2022-02-28 08:01:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646035280000|2022-02-28 08:01:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1646035290000|2022-02-28 08:01:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646035300000|2022-02-28 08:01:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646035320000|2022-02-28 08:02:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646035330000|2022-02-28 08:02:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1646035340000|2022-02-28 08:02:20|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|4
1646035360000|2022-02-28 08:02:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646035370000|2022-02-28 08:02:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1646035380000|2022-02-28 08:03:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646035390000|2022-02-28 08:03:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646035400000|2022-02-28 08:03:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646035410000|2022-02-28 08:03:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646035420000|2022-02-28 08:03:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646035460000|2022-02-28 08:04:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646035490000|2022-02-28 08:04:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646035520000|2022-02-28 08:05:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646035530000|2022-02-28 08:05:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646035560000|2022-02-28 08:06:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646035600000|2022-02-28 08:06:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1646035610000|2022-02-28 08:06:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646035640000|2022-02-28 08:07:20|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|7
1646035650000|2022-02-28 08:07:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646035660000|2022-02-28 08:07:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1646035670000|2022-02-28 08:07:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646035700000|2022-02-28 08:08:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1646035710000|2022-02-28 08:08:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1646035720000|2022-02-28 08:08:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1646035730000|2022-02-28 08:08:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1646035740000|2022-02-28 08:09:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1646035750000|2022-02-28 08:09:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1646035760000|2022-02-28 08:09:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646035770000|2022-02-28 08:09:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1646035790000|2022-02-28 08:09:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1646035820000|2022-02-28 08:10:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1646035850000|2022-02-28 08:10:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1646035860000|2022-02-28 08:11:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1646035870000|2022-02-28 08:11:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|8
1646035890000|2022-02-28 08:11:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1646035900000|2022-02-28 08:11:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646035930000|2022-02-28 08:12:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1646035960000|2022-02-28 08:12:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646035970000|2022-02-28 08:12:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1646035980000|2022-02-28 08:13:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646035990000|2022-02-28 08:13:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1646036010000|2022-02-28 08:13:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1646036030000|2022-02-28 08:13:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646036060000|2022-02-28 08:14:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1646036080000|2022-02-28 08:14:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1646036090000|2022-02-28 08:14:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1646036100000|2022-02-28 08:15:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1646036110000|2022-02-28 08:15:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1646036170000|2022-02-28 08:16:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646036180000|2022-02-28 08:16:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1646036190000|2022-02-28 08:16:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1646036220000|2022-02-28 08:17:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1646036230000|2022-02-28 08:17:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1646036240000|2022-02-28 08:17:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1646036260000|2022-02-28 08:17:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646036270000|2022-02-28 08:17:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1646036280000|2022-02-28 08:18:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1646036290000|2022-02-28 08:18:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1646036300000|2022-02-28 08:18:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1646036310000|2022-02-28 08:18:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1646036330000|2022-02-28 08:18:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1646036350000|2022-02-28 08:19:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1646036360000|2022-02-28 08:19:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036370000|2022-02-28 08:19:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|12
1646036380000|2022-02-28 08:19:40|18.4|18.2|18.41|18.21|18.42|18.22|18.4|18.2|4
1646036390000|2022-02-28 08:19:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646036400000|2022-02-28 08:20:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1646036410000|2022-02-28 08:20:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1646036430000|2022-02-28 08:20:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1646036440000|2022-02-28 08:20:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1646036450000|2022-02-28 08:20:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1646036460000|2022-02-28 08:21:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1646036480000|2022-02-28 08:21:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646036490000|2022-02-28 08:21:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036500000|2022-02-28 08:21:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036510000|2022-02-28 08:21:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646036520000|2022-02-28 08:22:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646036530000|2022-02-28 08:22:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036540000|2022-02-28 08:22:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646036580000|2022-02-28 08:23:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1646036590000|2022-02-28 08:23:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1646036610000|2022-02-28 08:23:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646036620000|2022-02-28 08:23:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646036630000|2022-02-28 08:23:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646036640000|2022-02-28 08:24:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646036650000|2022-02-28 08:24:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1646036660000|2022-02-28 08:24:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646036690000|2022-02-28 08:24:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646036710000|2022-02-28 08:25:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036720000|2022-02-28 08:25:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1646036740000|2022-02-28 08:25:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646036770000|2022-02-28 08:26:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646036790000|2022-02-28 08:26:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1646036840000|2022-02-28 08:27:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646036850000|2022-02-28 08:27:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646036860000|2022-02-28 08:27:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1646036870000|2022-02-28 08:27:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646036880000|2022-02-28 08:28:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1646036900000|2022-02-28 08:28:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646036920000|2022-02-28 08:28:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646036930000|2022-02-28 08:28:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646036940000|2022-02-28 08:29:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1646036960000|2022-02-28 08:29:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1646037000000|2022-02-28 08:30:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1646037010000|2022-02-28 08:30:10|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1646037020000|2022-02-28 08:30:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646037070000|2022-02-28 08:31:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646037110000|2022-02-28 08:31:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646037120000|2022-02-28 08:32:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646037130000|2022-02-28 08:32:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646037150000|2022-02-28 08:32:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646037160000|2022-02-28 08:32:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646037170000|2022-02-28 08:32:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646037190000|2022-02-28 08:33:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646037230000|2022-02-28 08:33:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646037240000|2022-02-28 08:34:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646037250000|2022-02-28 08:34:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1646037260000|2022-02-28 08:34:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646037290000|2022-02-28 08:34:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646037300000|2022-02-28 08:35:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646037310000|2022-02-28 08:35:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646037350000|2022-02-28 08:35:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646037370000|2022-02-28 08:36:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646037380000|2022-02-28 08:36:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646037390000|2022-02-28 08:36:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646037400000|2022-02-28 08:36:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646037410000|2022-02-28 08:36:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646037420000|2022-02-28 08:37:00|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|4
1646037430000|2022-02-28 08:37:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646037450000|2022-02-28 08:37:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646037460000|2022-02-28 08:37:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1646037470000|2022-02-28 08:37:50|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|4
1646037500000|2022-02-28 08:38:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646037510000|2022-02-28 08:38:30|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|4
1646037530000|2022-02-28 08:38:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646037540000|2022-02-28 08:39:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1646037550000|2022-02-28 08:39:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646037560000|2022-02-28 08:39:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646037620000|2022-02-28 08:40:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646037630000|2022-02-28 08:40:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1646037640000|2022-02-28 08:40:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646037650000|2022-02-28 08:40:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646037660000|2022-02-28 08:41:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646037680000|2022-02-28 08:41:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|10
1646037690000|2022-02-28 08:41:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646037700000|2022-02-28 08:41:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646037710000|2022-02-28 08:41:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1646037720000|2022-02-28 08:42:00|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|6
1646037730000|2022-02-28 08:42:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646037740000|2022-02-28 08:42:20|18.29|18.09|18.29|18.09|18.31|18.11|18.29|18.09|5
1646037750000|2022-02-28 08:42:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1646037760000|2022-02-28 08:42:40|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|7
1646037770000|2022-02-28 08:42:50|18.29|18.09|18.27|18.07|18.29|18.09|18.27|18.07|5
1646037780000|2022-02-28 08:43:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646037790000|2022-02-28 08:43:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646037810000|2022-02-28 08:43:30|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|4
1646037830000|2022-02-28 08:43:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646037850000|2022-02-28 08:44:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646037860000|2022-02-28 08:44:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1646037880000|2022-02-28 08:44:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646037900000|2022-02-28 08:45:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646037910000|2022-02-28 08:45:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646037930000|2022-02-28 08:45:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646037960000|2022-02-28 08:46:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646037970000|2022-02-28 08:46:10|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1646037980000|2022-02-28 08:46:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646037990000|2022-02-28 08:46:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1646038000000|2022-02-28 08:46:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1646038010000|2022-02-28 08:46:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|10
1646038020000|2022-02-28 08:47:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646038030000|2022-02-28 08:47:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646038040000|2022-02-28 08:47:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1646038050000|2022-02-28 08:47:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1646038060000|2022-02-28 08:47:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646038070000|2022-02-28 08:47:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1646038090000|2022-02-28 08:48:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1646038140000|2022-02-28 08:49:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646038160000|2022-02-28 08:49:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646038170000|2022-02-28 08:49:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1646038180000|2022-02-28 08:49:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646038190000|2022-02-28 08:49:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1646038210000|2022-02-28 08:50:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646038250000|2022-02-28 08:50:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646038260000|2022-02-28 08:51:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646038290000|2022-02-28 08:51:30|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|6
1646038310000|2022-02-28 08:51:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646038330000|2022-02-28 08:52:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646038340000|2022-02-28 08:52:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1646038350000|2022-02-28 08:52:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646038390000|2022-02-28 08:53:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646038400000|2022-02-28 08:53:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646038420000|2022-02-28 08:53:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1646038440000|2022-02-28 08:54:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1646038450000|2022-02-28 08:54:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646038460000|2022-02-28 08:54:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646038470000|2022-02-28 08:54:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1646038500000|2022-02-28 08:55:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646038510000|2022-02-28 08:55:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646038630000|2022-02-28 08:57:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646038650000|2022-02-28 08:57:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646038670000|2022-02-28 08:57:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646038680000|2022-02-28 08:58:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646038740000|2022-02-28 08:59:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646038750000|2022-02-28 08:59:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646038780000|2022-02-28 08:59:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646038800000|2022-02-28 09:00:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646038810000|2022-02-28 09:00:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1646038820000|2022-02-28 09:00:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1646038840000|2022-02-28 09:00:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646038850000|2022-02-28 09:00:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1646038870000|2022-02-28 09:01:10|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|4
1646038880000|2022-02-28 09:01:20|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|4
1646038890000|2022-02-28 09:01:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1646038900000|2022-02-28 09:01:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646038910000|2022-02-28 09:01:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646038930000|2022-02-28 09:02:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646038940000|2022-02-28 09:02:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646038950000|2022-02-28 09:02:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646038970000|2022-02-28 09:02:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646039000000|2022-02-28 09:03:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1646039030000|2022-02-28 09:03:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646039040000|2022-02-28 09:04:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1646039050000|2022-02-28 09:04:10|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|6
1646039060000|2022-02-28 09:04:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|11
1646039080000|2022-02-28 09:04:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646039100000|2022-02-28 09:05:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646039110000|2022-02-28 09:05:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646039120000|2022-02-28 09:05:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1646039140000|2022-02-28 09:05:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646039160000|2022-02-28 09:06:00|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1646039180000|2022-02-28 09:06:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646039190000|2022-02-28 09:06:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646039260000|2022-02-28 09:07:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646039290000|2022-02-28 09:08:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646039300000|2022-02-28 09:08:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1646039340000|2022-02-28 09:09:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1646039350000|2022-02-28 09:09:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1646039360000|2022-02-28 09:09:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646039390000|2022-02-28 09:09:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646039430000|2022-02-28 09:10:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646039440000|2022-02-28 09:10:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1646039450000|2022-02-28 09:10:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646039460000|2022-02-28 09:11:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1646039470000|2022-02-28 09:11:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|9
1646039480000|2022-02-28 09:11:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646039500000|2022-02-28 09:11:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|9
1646039510000|2022-02-28 09:11:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646039530000|2022-02-28 09:12:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1646039540000|2022-02-28 09:12:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646039550000|2022-02-28 09:12:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646039560000|2022-02-28 09:12:40|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|5
1646039570000|2022-02-28 09:12:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1646039580000|2022-02-28 09:13:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|6
1646039620000|2022-02-28 09:13:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646039640000|2022-02-28 09:14:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646039650000|2022-02-28 09:14:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646039660000|2022-02-28 09:14:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646039710000|2022-02-28 09:15:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646039740000|2022-02-28 09:15:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646039770000|2022-02-28 09:16:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1646039800000|2022-02-28 09:16:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646039830000|2022-02-28 09:17:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1646039840000|2022-02-28 09:17:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1646039850000|2022-02-28 09:17:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646039860000|2022-02-28 09:17:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646039870000|2022-02-28 09:17:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646039880000|2022-02-28 09:18:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646039910000|2022-02-28 09:18:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1646039920000|2022-02-28 09:18:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646040020000|2022-02-28 09:20:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646040120000|2022-02-28 09:22:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646040170000|2022-02-28 09:22:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646040210000|2022-02-28 09:23:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646040250000|2022-02-28 09:24:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646040260000|2022-02-28 09:24:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646040280000|2022-02-28 09:24:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646040310000|2022-02-28 09:25:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646040320000|2022-02-28 09:25:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646040330000|2022-02-28 09:25:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646040340000|2022-02-28 09:25:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646040370000|2022-02-28 09:26:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646040390000|2022-02-28 09:26:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646040400000|2022-02-28 09:26:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646040410000|2022-02-28 09:26:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646040430000|2022-02-28 09:27:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646040450000|2022-02-28 09:27:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646040460000|2022-02-28 09:27:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646040470000|2022-02-28 09:27:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646040480000|2022-02-28 09:28:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646040490000|2022-02-28 09:28:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|11
1646040500000|2022-02-28 09:28:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646040510000|2022-02-28 09:28:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646040590000|2022-02-28 09:29:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646040600000|2022-02-28 09:30:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646040610000|2022-02-28 09:30:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646040630000|2022-02-28 09:30:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646040670000|2022-02-28 09:31:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|6
1646040680000|2022-02-28 09:31:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646040700000|2022-02-28 09:31:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646040710000|2022-02-28 09:31:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|13
1646040720000|2022-02-28 09:32:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1646040730000|2022-02-28 09:32:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646040740000|2022-02-28 09:32:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646040800000|2022-02-28 09:33:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646040810000|2022-02-28 09:33:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1646040890000|2022-02-28 09:34:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1646041000000|2022-02-28 09:36:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646041010000|2022-02-28 09:36:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646041020000|2022-02-28 09:37:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646041050000|2022-02-28 09:37:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1646041080000|2022-02-28 09:38:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1646041090000|2022-02-28 09:38:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646041100000|2022-02-28 09:38:20|18.35|18.15|18.34|18.14|18.35|18.15|18.33|18.13|4
1646041130000|2022-02-28 09:38:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646041140000|2022-02-28 09:39:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646041150000|2022-02-28 09:39:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646041170000|2022-02-28 09:39:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646041200000|2022-02-28 09:40:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646041270000|2022-02-28 09:41:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041300000|2022-02-28 09:41:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646041310000|2022-02-28 09:41:50|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|3
1646041320000|2022-02-28 09:42:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1646041330000|2022-02-28 09:42:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1646041340000|2022-02-28 09:42:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646041370000|2022-02-28 09:42:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646041410000|2022-02-28 09:43:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646041430000|2022-02-28 09:43:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646041440000|2022-02-28 09:44:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041450000|2022-02-28 09:44:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646041540000|2022-02-28 09:45:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646041560000|2022-02-28 09:46:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646041570000|2022-02-28 09:46:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646041580000|2022-02-28 09:46:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646041610000|2022-02-28 09:46:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041620000|2022-02-28 09:47:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646041660000|2022-02-28 09:47:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041670000|2022-02-28 09:47:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646041690000|2022-02-28 09:48:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646041740000|2022-02-28 09:49:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041750000|2022-02-28 09:49:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646041770000|2022-02-28 09:49:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646041860000|2022-02-28 09:51:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646041870000|2022-02-28 09:51:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646041920000|2022-02-28 09:52:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1646041950000|2022-02-28 09:52:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1646041970000|2022-02-28 09:52:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646041990000|2022-02-28 09:53:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646042000000|2022-02-28 09:53:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1646042010000|2022-02-28 09:53:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646042020000|2022-02-28 09:53:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1646042030000|2022-02-28 09:53:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646042110000|2022-02-28 09:55:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|9
1646042120000|2022-02-28 09:55:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646042130000|2022-02-28 09:55:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646042140000|2022-02-28 09:55:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646042150000|2022-02-28 09:55:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646042160000|2022-02-28 09:56:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1646042250000|2022-02-28 09:57:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646042260000|2022-02-28 09:57:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646042270000|2022-02-28 09:57:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646042300000|2022-02-28 09:58:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646042310000|2022-02-28 09:58:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1646042320000|2022-02-28 09:58:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646042340000|2022-02-28 09:59:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1646042380000|2022-02-28 09:59:40|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|4
1646042390000|2022-02-28 09:59:50|18.25|18.05|18.22|18.02|18.26|18.06|18.22|18.02|8
1646042400000|2022-02-28 10:00:00|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|4
1646042410000|2022-02-28 10:00:10|18.25|18.05|18.23|18.03|18.25|18.05|18.23|18.03|3
1646042420000|2022-02-28 10:00:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1646042450000|2022-02-28 10:00:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646042460000|2022-02-28 10:01:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646042470000|2022-02-28 10:01:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646042490000|2022-02-28 10:01:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646042520000|2022-02-28 10:02:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646042540000|2022-02-28 10:02:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646042560000|2022-02-28 10:02:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646042600000|2022-02-28 10:03:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646042610000|2022-02-28 10:03:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646042620000|2022-02-28 10:03:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646042630000|2022-02-28 10:03:50|18.27|18.07|18.28|18.08|18.28|18.08|18.26|18.06|6
1646042640000|2022-02-28 10:04:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646042650000|2022-02-28 10:04:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646042660000|2022-02-28 10:04:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646042680000|2022-02-28 10:04:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646042690000|2022-02-28 10:04:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646042700000|2022-02-28 10:05:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646042760000|2022-02-28 10:06:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646042780000|2022-02-28 10:06:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646042830000|2022-02-28 10:07:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646042840000|2022-02-28 10:07:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646042870000|2022-02-28 10:07:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646042950000|2022-02-28 10:09:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646042960000|2022-02-28 10:09:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646042980000|2022-02-28 10:09:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1646043000000|2022-02-28 10:10:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646043010000|2022-02-28 10:10:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646043020000|2022-02-28 10:10:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646043030000|2022-02-28 10:10:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646043070000|2022-02-28 10:11:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646043080000|2022-02-28 10:11:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646043090000|2022-02-28 10:11:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1646043100000|2022-02-28 10:11:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646043110000|2022-02-28 10:11:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1646043150000|2022-02-28 10:12:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646043170000|2022-02-28 10:12:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1646043180000|2022-02-28 10:13:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1646043190000|2022-02-28 10:13:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646043240000|2022-02-28 10:14:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646043320000|2022-02-28 10:15:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646043340000|2022-02-28 10:15:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646043370000|2022-02-28 10:16:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646043380000|2022-02-28 10:16:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646043400000|2022-02-28 10:16:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646043420000|2022-02-28 10:17:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646043430000|2022-02-28 10:17:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646043440000|2022-02-28 10:17:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646043450000|2022-02-28 10:17:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646043470000|2022-02-28 10:17:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646043480000|2022-02-28 10:18:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646043520000|2022-02-28 10:18:40|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1646043530000|2022-02-28 10:18:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646043550000|2022-02-28 10:19:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646043560000|2022-02-28 10:19:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646043580000|2022-02-28 10:19:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1646043590000|2022-02-28 10:19:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1646043600000|2022-02-28 10:20:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1646043640000|2022-02-28 10:20:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1646043650000|2022-02-28 10:20:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646043670000|2022-02-28 10:21:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646043690000|2022-02-28 10:21:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1646043700000|2022-02-28 10:21:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646043760000|2022-02-28 10:22:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646043770000|2022-02-28 10:22:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646043790000|2022-02-28 10:23:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646043800000|2022-02-28 10:23:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646043810000|2022-02-28 10:23:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646043840000|2022-02-28 10:24:00|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|7
1646043860000|2022-02-28 10:24:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646043870000|2022-02-28 10:24:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646043930000|2022-02-28 10:25:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646043940000|2022-02-28 10:25:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1646043990000|2022-02-28 10:26:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646044020000|2022-02-28 10:27:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646044030000|2022-02-28 10:27:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|9
1646044040000|2022-02-28 10:27:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646044060000|2022-02-28 10:27:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646044070000|2022-02-28 10:27:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1646044100000|2022-02-28 10:28:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646044130000|2022-02-28 10:28:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646044140000|2022-02-28 10:29:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1646044160000|2022-02-28 10:29:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646044180000|2022-02-28 10:29:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646044200000|2022-02-28 10:30:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1646044210000|2022-02-28 10:30:10|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|5
1646044220000|2022-02-28 10:30:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1646044230000|2022-02-28 10:30:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646044250000|2022-02-28 10:30:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646044260000|2022-02-28 10:31:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646044290000|2022-02-28 10:31:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646044310000|2022-02-28 10:31:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646044320000|2022-02-28 10:32:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646044340000|2022-02-28 10:32:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646044350000|2022-02-28 10:32:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646044390000|2022-02-28 10:33:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646044430000|2022-02-28 10:33:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646044440000|2022-02-28 10:34:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646044450000|2022-02-28 10:34:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646044460000|2022-02-28 10:34:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646044470000|2022-02-28 10:34:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646044480000|2022-02-28 10:34:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646044510000|2022-02-28 10:35:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646044520000|2022-02-28 10:35:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646044540000|2022-02-28 10:35:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646044560000|2022-02-28 10:36:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646044630000|2022-02-28 10:37:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1646044640000|2022-02-28 10:37:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646044650000|2022-02-28 10:37:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646044670000|2022-02-28 10:37:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646044750000|2022-02-28 10:39:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646044800000|2022-02-28 10:40:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646044810000|2022-02-28 10:40:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646044830000|2022-02-28 10:40:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646044840000|2022-02-28 10:40:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1646044850000|2022-02-28 10:40:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646044860000|2022-02-28 10:41:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646044890000|2022-02-28 10:41:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646044900000|2022-02-28 10:41:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646044910000|2022-02-28 10:41:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|8
1646044920000|2022-02-28 10:42:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646044930000|2022-02-28 10:42:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646044990000|2022-02-28 10:43:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646045000000|2022-02-28 10:43:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1646045010000|2022-02-28 10:43:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646045020000|2022-02-28 10:43:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|9
1646045030000|2022-02-28 10:43:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646045040000|2022-02-28 10:44:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|12
1646045050000|2022-02-28 10:44:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1646045060000|2022-02-28 10:44:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646045070000|2022-02-28 10:44:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646045080000|2022-02-28 10:44:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646045100000|2022-02-28 10:45:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646045140000|2022-02-28 10:45:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646045190000|2022-02-28 10:46:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646045200000|2022-02-28 10:46:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646045220000|2022-02-28 10:47:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646045240000|2022-02-28 10:47:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646045250000|2022-02-28 10:47:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646045260000|2022-02-28 10:47:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646045270000|2022-02-28 10:47:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646045280000|2022-02-28 10:48:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646045290000|2022-02-28 10:48:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646045320000|2022-02-28 10:48:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646045360000|2022-02-28 10:49:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646045380000|2022-02-28 10:49:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646045390000|2022-02-28 10:49:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646045400000|2022-02-28 10:50:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646045410000|2022-02-28 10:50:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1646045430000|2022-02-28 10:50:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646045450000|2022-02-28 10:50:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646045460000|2022-02-28 10:51:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1646045470000|2022-02-28 10:51:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646045480000|2022-02-28 10:51:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1646045520000|2022-02-28 10:52:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646045530000|2022-02-28 10:52:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|9
1646045540000|2022-02-28 10:52:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646045560000|2022-02-28 10:52:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1646045570000|2022-02-28 10:52:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646045600000|2022-02-28 10:53:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1646045620000|2022-02-28 10:53:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646045630000|2022-02-28 10:53:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646045640000|2022-02-28 10:54:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646045700000|2022-02-28 10:55:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646045730000|2022-02-28 10:55:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646045740000|2022-02-28 10:55:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646045810000|2022-02-28 10:56:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646045840000|2022-02-28 10:57:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646045850000|2022-02-28 10:57:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646045880000|2022-02-28 10:58:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1646045900000|2022-02-28 10:58:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646045930000|2022-02-28 10:58:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646045990000|2022-02-28 10:59:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646046000000|2022-02-28 11:00:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046010000|2022-02-28 11:00:10|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|9
1646046030000|2022-02-28 11:00:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646046050000|2022-02-28 11:00:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646046060000|2022-02-28 11:01:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646046070000|2022-02-28 11:01:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646046080000|2022-02-28 11:01:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646046090000|2022-02-28 11:01:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646046100000|2022-02-28 11:01:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646046110000|2022-02-28 11:01:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646046120000|2022-02-28 11:02:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1646046130000|2022-02-28 11:02:10|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|5
1646046140000|2022-02-28 11:02:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646046150000|2022-02-28 11:02:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646046160000|2022-02-28 11:02:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046170000|2022-02-28 11:02:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646046180000|2022-02-28 11:03:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046210000|2022-02-28 11:03:30|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|10
1646046220000|2022-02-28 11:03:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646046230000|2022-02-28 11:03:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646046240000|2022-02-28 11:04:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1646046260000|2022-02-28 11:04:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646046330000|2022-02-28 11:05:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646046340000|2022-02-28 11:05:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046350000|2022-02-28 11:05:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646046360000|2022-02-28 11:06:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646046370000|2022-02-28 11:06:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646046380000|2022-02-28 11:06:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646046400000|2022-02-28 11:06:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646046410000|2022-02-28 11:06:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046420000|2022-02-28 11:07:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646046430000|2022-02-28 11:07:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1646046440000|2022-02-28 11:07:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1646046450000|2022-02-28 11:07:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646046470000|2022-02-28 11:07:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1646046480000|2022-02-28 11:08:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046490000|2022-02-28 11:08:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646046500000|2022-02-28 11:08:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1646046530000|2022-02-28 11:08:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1646046540000|2022-02-28 11:09:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646046580000|2022-02-28 11:09:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646046590000|2022-02-28 11:09:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646046600000|2022-02-28 11:10:00|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|7
1646046610000|2022-02-28 11:10:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646046650000|2022-02-28 11:10:50|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646046660000|2022-02-28 11:11:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646046670000|2022-02-28 11:11:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646046680000|2022-02-28 11:11:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646046710000|2022-02-28 11:11:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646046750000|2022-02-28 11:12:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646046760000|2022-02-28 11:12:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646046770000|2022-02-28 11:12:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646046780000|2022-02-28 11:13:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1646046800000|2022-02-28 11:13:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646046810000|2022-02-28 11:13:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1646046880000|2022-02-28 11:14:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646046900000|2022-02-28 11:15:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1646046910000|2022-02-28 11:15:10|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|6
1646046920000|2022-02-28 11:15:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646046950000|2022-02-28 11:15:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646046970000|2022-02-28 11:16:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1646046980000|2022-02-28 11:16:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646046990000|2022-02-28 11:16:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646047000000|2022-02-28 11:16:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646047010000|2022-02-28 11:16:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646047040000|2022-02-28 11:17:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646047100000|2022-02-28 11:18:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1646047110000|2022-02-28 11:18:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646047120000|2022-02-28 11:18:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646047130000|2022-02-28 11:18:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646047150000|2022-02-28 11:19:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646047160000|2022-02-28 11:19:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646047170000|2022-02-28 11:19:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646047180000|2022-02-28 11:19:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646047190000|2022-02-28 11:19:50|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|9
1646047200000|2022-02-28 11:20:00|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|9
1646047210000|2022-02-28 11:20:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1646047220000|2022-02-28 11:20:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646047230000|2022-02-28 11:20:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646047250000|2022-02-28 11:20:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1646047260000|2022-02-28 11:21:00|18.25|18.05|18.25|18.05|18.26|18.06|18.24|18.04|7
1646047270000|2022-02-28 11:21:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646047290000|2022-02-28 11:21:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1646047310000|2022-02-28 11:21:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646047380000|2022-02-28 11:23:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646047390000|2022-02-28 11:23:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646047400000|2022-02-28 11:23:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1646047410000|2022-02-28 11:23:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646047440000|2022-02-28 11:24:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646047450000|2022-02-28 11:24:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646047490000|2022-02-28 11:24:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1646047510000|2022-02-28 11:25:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646047520000|2022-02-28 11:25:20|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646047530000|2022-02-28 11:25:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646047540000|2022-02-28 11:25:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1646047550000|2022-02-28 11:25:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646047570000|2022-02-28 11:26:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646047580000|2022-02-28 11:26:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646047600000|2022-02-28 11:26:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646047610000|2022-02-28 11:26:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646047640000|2022-02-28 11:27:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1646047660000|2022-02-28 11:27:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1646047670000|2022-02-28 11:27:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646047690000|2022-02-28 11:28:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646047700000|2022-02-28 11:28:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1646047730000|2022-02-28 11:28:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1646047740000|2022-02-28 11:29:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646047760000|2022-02-28 11:29:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646047770000|2022-02-28 11:29:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1646047780000|2022-02-28 11:29:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646047800000|2022-02-28 11:30:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1646047830000|2022-02-28 11:30:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646047840000|2022-02-28 11:30:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1646047850000|2022-02-28 11:30:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1646047860000|2022-02-28 11:31:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1646047880000|2022-02-28 11:31:20|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646047910000|2022-02-28 11:31:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646047920000|2022-02-28 11:32:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646047930000|2022-02-28 11:32:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646047940000|2022-02-28 11:32:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646047960000|2022-02-28 11:32:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1646047970000|2022-02-28 11:32:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646047980000|2022-02-28 11:33:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646047990000|2022-02-28 11:33:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646048000000|2022-02-28 11:33:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646048010000|2022-02-28 11:33:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1646048020000|2022-02-28 11:33:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646048030000|2022-02-28 11:33:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646048050000|2022-02-28 11:34:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1646048060000|2022-02-28 11:34:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646048070000|2022-02-28 11:34:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1646048080000|2022-02-28 11:34:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646048100000|2022-02-28 11:35:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646048110000|2022-02-28 11:35:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1646048120000|2022-02-28 11:35:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646048130000|2022-02-28 11:35:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646048200000|2022-02-28 11:36:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646048210000|2022-02-28 11:36:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646048230000|2022-02-28 11:37:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1646048250000|2022-02-28 11:37:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646048260000|2022-02-28 11:37:40|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|7
1646048270000|2022-02-28 11:37:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646048280000|2022-02-28 11:38:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1646048290000|2022-02-28 11:38:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646048300000|2022-02-28 11:38:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646048310000|2022-02-28 11:38:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646048320000|2022-02-28 11:38:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646048360000|2022-02-28 11:39:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646048410000|2022-02-28 11:40:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646048420000|2022-02-28 11:40:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1646048430000|2022-02-28 11:40:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646048440000|2022-02-28 11:40:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646048450000|2022-02-28 11:40:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646048460000|2022-02-28 11:41:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646048470000|2022-02-28 11:41:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048500000|2022-02-28 11:41:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646048520000|2022-02-28 11:42:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1646048530000|2022-02-28 11:42:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646048540000|2022-02-28 11:42:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|6
1646048550000|2022-02-28 11:42:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646048630000|2022-02-28 11:43:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646048650000|2022-02-28 11:44:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048660000|2022-02-28 11:44:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646048670000|2022-02-28 11:44:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646048680000|2022-02-28 11:44:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048690000|2022-02-28 11:44:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646048710000|2022-02-28 11:45:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048730000|2022-02-28 11:45:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646048740000|2022-02-28 11:45:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|6
1646048750000|2022-02-28 11:45:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1646048760000|2022-02-28 11:46:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048790000|2022-02-28 11:46:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|8
1646048810000|2022-02-28 11:46:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646048820000|2022-02-28 11:47:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646048830000|2022-02-28 11:47:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1646048840000|2022-02-28 11:47:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646048850000|2022-02-28 11:47:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646048860000|2022-02-28 11:47:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646048870000|2022-02-28 11:47:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646048890000|2022-02-28 11:48:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646048900000|2022-02-28 11:48:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646048910000|2022-02-28 11:48:30|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|4
1646048920000|2022-02-28 11:48:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646048950000|2022-02-28 11:49:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646048970000|2022-02-28 11:49:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646048980000|2022-02-28 11:49:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646048990000|2022-02-28 11:49:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049020000|2022-02-28 11:50:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646049040000|2022-02-28 11:50:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049050000|2022-02-28 11:50:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1646049060000|2022-02-28 11:51:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646049070000|2022-02-28 11:51:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646049080000|2022-02-28 11:51:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646049090000|2022-02-28 11:51:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|8
1646049100000|2022-02-28 11:51:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1646049110000|2022-02-28 11:51:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1646049150000|2022-02-28 11:52:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646049220000|2022-02-28 11:53:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646049330000|2022-02-28 11:55:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646049340000|2022-02-28 11:55:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646049360000|2022-02-28 11:56:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1646049400000|2022-02-28 11:56:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646049410000|2022-02-28 11:56:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049480000|2022-02-28 11:58:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646049500000|2022-02-28 11:58:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049530000|2022-02-28 11:58:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646049540000|2022-02-28 11:59:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646049550000|2022-02-28 11:59:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646049560000|2022-02-28 11:59:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1646049590000|2022-02-28 11:59:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049600000|2022-02-28 12:00:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1646049660000|2022-02-28 12:01:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646049680000|2022-02-28 12:01:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646049690000|2022-02-28 12:01:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1646049770000|2022-02-28 12:02:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646049810000|2022-02-28 12:03:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646049830000|2022-02-28 12:03:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1646049840000|2022-02-28 12:04:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1646049850000|2022-02-28 12:04:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646049860000|2022-02-28 12:04:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049900000|2022-02-28 12:05:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646049910000|2022-02-28 12:05:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1646049920000|2022-02-28 12:05:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646049940000|2022-02-28 12:05:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646049960000|2022-02-28 12:06:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646049970000|2022-02-28 12:06:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646049990000|2022-02-28 12:06:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646050000000|2022-02-28 12:06:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646050010000|2022-02-28 12:06:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1646050020000|2022-02-28 12:07:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1646050030000|2022-02-28 12:07:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1646050050000|2022-02-28 12:07:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646050060000|2022-02-28 12:07:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646050070000|2022-02-28 12:07:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646050080000|2022-02-28 12:08:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1646050090000|2022-02-28 12:08:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646050100000|2022-02-28 12:08:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646050110000|2022-02-28 12:08:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646050120000|2022-02-28 12:08:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646050140000|2022-02-28 12:09:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646050150000|2022-02-28 12:09:10|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1646050160000|2022-02-28 12:09:20|18.35|18.15|18.34|18.14|18.35|18.15|18.33|18.13|8
1646050170000|2022-02-28 12:09:30|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|5
1646050180000|2022-02-28 12:09:40|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|5
1646050190000|2022-02-28 12:09:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646050200000|2022-02-28 12:10:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646050210000|2022-02-28 12:10:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646050220000|2022-02-28 12:10:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646050250000|2022-02-28 12:10:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1646050270000|2022-02-28 12:11:10|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|13
1646050280000|2022-02-28 12:11:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1646050290000|2022-02-28 12:11:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646050300000|2022-02-28 12:11:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646050320000|2022-02-28 12:12:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646050330000|2022-02-28 12:12:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646050340000|2022-02-28 12:12:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646050360000|2022-02-28 12:12:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1646050370000|2022-02-28 12:12:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646050390000|2022-02-28 12:13:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646050400000|2022-02-28 12:13:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646050410000|2022-02-28 12:13:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646050490000|2022-02-28 12:14:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1646050500000|2022-02-28 12:15:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1646050530000|2022-02-28 12:15:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646050540000|2022-02-28 12:15:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646050550000|2022-02-28 12:15:50|18.29|18.09|18.32|18.12|18.32|18.12|18.29|18.09|6
1646050560000|2022-02-28 12:16:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646050570000|2022-02-28 12:16:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646050580000|2022-02-28 12:16:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646050590000|2022-02-28 12:16:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646050600000|2022-02-28 12:16:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1646050630000|2022-02-28 12:17:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646050640000|2022-02-28 12:17:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|7
1646050700000|2022-02-28 12:18:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646050710000|2022-02-28 12:18:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646050740000|2022-02-28 12:19:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646050750000|2022-02-28 12:19:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646050760000|2022-02-28 12:19:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646050780000|2022-02-28 12:19:40|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|4
1646050790000|2022-02-28 12:19:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1646050800000|2022-02-28 12:20:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1646050810000|2022-02-28 12:20:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646050820000|2022-02-28 12:20:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646050830000|2022-02-28 12:20:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1646050840000|2022-02-28 12:20:40|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646050860000|2022-02-28 12:21:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646050880000|2022-02-28 12:21:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|11
1646050890000|2022-02-28 12:21:30|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|6
1646050900000|2022-02-28 12:21:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1646050910000|2022-02-28 12:21:50|18.39|18.19|18.41|18.21|18.42|18.22|18.39|18.19|5
1646050920000|2022-02-28 12:22:00|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|5
1646050930000|2022-02-28 12:22:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646050940000|2022-02-28 12:22:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646050950000|2022-02-28 12:22:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646050960000|2022-02-28 12:22:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646050980000|2022-02-28 12:23:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646050990000|2022-02-28 12:23:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|8
1646051010000|2022-02-28 12:23:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646051020000|2022-02-28 12:23:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646051040000|2022-02-28 12:24:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051060000|2022-02-28 12:24:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|9
1646051070000|2022-02-28 12:24:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|10
1646051080000|2022-02-28 12:24:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051090000|2022-02-28 12:24:50|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|7
1646051100000|2022-02-28 12:25:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051120000|2022-02-28 12:25:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646051130000|2022-02-28 12:25:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1646051150000|2022-02-28 12:25:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646051170000|2022-02-28 12:26:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051180000|2022-02-28 12:26:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646051190000|2022-02-28 12:26:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646051210000|2022-02-28 12:26:50|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1646051230000|2022-02-28 12:27:10|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1646051250000|2022-02-28 12:27:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646051260000|2022-02-28 12:27:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646051270000|2022-02-28 12:27:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646051290000|2022-02-28 12:28:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051330000|2022-02-28 12:28:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1646051350000|2022-02-28 12:29:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646051370000|2022-02-28 12:29:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051410000|2022-02-28 12:30:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1646051420000|2022-02-28 12:30:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646051440000|2022-02-28 12:30:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1646051450000|2022-02-28 12:30:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051470000|2022-02-28 12:31:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051490000|2022-02-28 12:31:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1646051530000|2022-02-28 12:32:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051540000|2022-02-28 12:32:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646051550000|2022-02-28 12:32:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646051560000|2022-02-28 12:32:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646051570000|2022-02-28 12:32:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1646051580000|2022-02-28 12:33:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|10
1646051590000|2022-02-28 12:33:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051610000|2022-02-28 12:33:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646051620000|2022-02-28 12:33:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646051630000|2022-02-28 12:33:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646051640000|2022-02-28 12:34:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1646051650000|2022-02-28 12:34:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|11
1646051670000|2022-02-28 12:34:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646051680000|2022-02-28 12:34:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1646051690000|2022-02-28 12:34:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051700000|2022-02-28 12:35:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1646051720000|2022-02-28 12:35:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646051740000|2022-02-28 12:35:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1646051750000|2022-02-28 12:35:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051760000|2022-02-28 12:36:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646051790000|2022-02-28 12:36:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051800000|2022-02-28 12:36:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646051820000|2022-02-28 12:37:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646051830000|2022-02-28 12:37:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646051850000|2022-02-28 12:37:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1646051920000|2022-02-28 12:38:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646051930000|2022-02-28 12:38:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1646051960000|2022-02-28 12:39:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646051970000|2022-02-28 12:39:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1646051980000|2022-02-28 12:39:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1646052020000|2022-02-28 12:40:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646052040000|2022-02-28 12:40:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1646052050000|2022-02-28 12:40:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646052060000|2022-02-28 12:41:00|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|5
1646052080000|2022-02-28 12:41:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646052090000|2022-02-28 12:41:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646052100000|2022-02-28 12:41:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1646052110000|2022-02-28 12:41:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646052120000|2022-02-28 12:42:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1646052130000|2022-02-28 12:42:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646052140000|2022-02-28 12:42:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052150000|2022-02-28 12:42:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646052160000|2022-02-28 12:42:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646052180000|2022-02-28 12:43:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646052200000|2022-02-28 12:43:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646052210000|2022-02-28 12:43:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646052230000|2022-02-28 12:43:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|10
1646052240000|2022-02-28 12:44:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646052250000|2022-02-28 12:44:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646052260000|2022-02-28 12:44:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1646052280000|2022-02-28 12:44:40|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|4
1646052300000|2022-02-28 12:45:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646052320000|2022-02-28 12:45:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1646052370000|2022-02-28 12:46:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052380000|2022-02-28 12:46:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1646052410000|2022-02-28 12:46:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646052420000|2022-02-28 12:47:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646052450000|2022-02-28 12:47:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1646052510000|2022-02-28 12:48:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052520000|2022-02-28 12:48:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646052530000|2022-02-28 12:48:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1646052540000|2022-02-28 12:49:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646052550000|2022-02-28 12:49:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646052560000|2022-02-28 12:49:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1646052590000|2022-02-28 12:49:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052610000|2022-02-28 12:50:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646052620000|2022-02-28 12:50:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646052630000|2022-02-28 12:50:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1646052640000|2022-02-28 12:50:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646052680000|2022-02-28 12:51:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646052710000|2022-02-28 12:51:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646052730000|2022-02-28 12:52:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1646052760000|2022-02-28 12:52:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646052770000|2022-02-28 12:52:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1646052800000|2022-02-28 12:53:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1646052810000|2022-02-28 12:53:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646052820000|2022-02-28 12:53:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646052830000|2022-02-28 12:53:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1646052840000|2022-02-28 12:54:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052850000|2022-02-28 12:54:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646052860000|2022-02-28 12:54:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1646052930000|2022-02-28 12:55:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1646052940000|2022-02-28 12:55:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646052950000|2022-02-28 12:55:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1646052960000|2022-02-28 12:56:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646052970000|2022-02-28 12:56:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1646052980000|2022-02-28 12:56:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1646053020000|2022-02-28 12:57:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646053030000|2022-02-28 12:57:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646053040000|2022-02-28 12:57:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1646053070000|2022-02-28 12:57:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646053080000|2022-02-28 12:58:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646053090000|2022-02-28 12:58:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1646053100000|2022-02-28 12:58:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646053110000|2022-02-28 12:58:30|18.37|18.17|18.36|18.16|18.38|18.18|18.36|18.16|4
1646053120000|2022-02-28 12:58:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646053140000|2022-02-28 12:59:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646053150000|2022-02-28 12:59:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646053160000|2022-02-28 12:59:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646053170000|2022-02-28 12:59:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053180000|2022-02-28 12:59:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1646053190000|2022-02-28 12:59:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646053200000|2022-02-28 13:00:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1646053210000|2022-02-28 13:00:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646053220000|2022-02-28 13:00:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053240000|2022-02-28 13:00:40|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|4
1646053250000|2022-02-28 13:00:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1646053260000|2022-02-28 13:01:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1646053270000|2022-02-28 13:01:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646053290000|2022-02-28 13:01:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053300000|2022-02-28 13:01:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646053320000|2022-02-28 13:02:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053360000|2022-02-28 13:02:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646053370000|2022-02-28 13:02:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053380000|2022-02-28 13:03:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1646053390000|2022-02-28 13:03:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646053400000|2022-02-28 13:03:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646053420000|2022-02-28 13:03:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1646053430000|2022-02-28 13:03:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646053440000|2022-02-28 13:04:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646053450000|2022-02-28 13:04:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646053480000|2022-02-28 13:04:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646053490000|2022-02-28 13:04:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|8
1646053510000|2022-02-28 13:05:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1646053530000|2022-02-28 13:05:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646053560000|2022-02-28 13:06:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646053570000|2022-02-28 13:06:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646053610000|2022-02-28 13:06:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646053620000|2022-02-28 13:07:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1646053630000|2022-02-28 13:07:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646053660000|2022-02-28 13:07:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646053670000|2022-02-28 13:07:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646053680000|2022-02-28 13:08:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1646053740000|2022-02-28 13:09:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1646053750000|2022-02-28 13:09:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646053760000|2022-02-28 13:09:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646053770000|2022-02-28 13:09:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1646053780000|2022-02-28 13:09:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646053800000|2022-02-28 13:10:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646053840000|2022-02-28 13:10:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646053850000|2022-02-28 13:10:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646053860000|2022-02-28 13:11:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1646053870000|2022-02-28 13:11:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646053900000|2022-02-28 13:11:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646053920000|2022-02-28 13:12:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1646053970000|2022-02-28 13:12:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646053990000|2022-02-28 13:13:10|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|6
1646054000000|2022-02-28 13:13:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646054040000|2022-02-28 13:14:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646054050000|2022-02-28 13:14:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646054070000|2022-02-28 13:14:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646054080000|2022-02-28 13:14:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646054100000|2022-02-28 13:15:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1646054110000|2022-02-28 13:15:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646054130000|2022-02-28 13:15:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1646054140000|2022-02-28 13:15:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646054150000|2022-02-28 13:15:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646054160000|2022-02-28 13:16:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1646054170000|2022-02-28 13:16:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646054180000|2022-02-28 13:16:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1646054200000|2022-02-28 13:16:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1646054260000|2022-02-28 13:17:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646054280000|2022-02-28 13:18:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1646054300000|2022-02-28 13:18:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1646054310000|2022-02-28 13:18:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1646054330000|2022-02-28 13:18:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646054360000|2022-02-28 13:19:20|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|5
1646054410000|2022-02-28 13:20:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646054450000|2022-02-28 13:20:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646054470000|2022-02-28 13:21:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646054570000|2022-02-28 13:22:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646054590000|2022-02-28 13:23:10|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|3
1646054600000|2022-02-28 13:23:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646054620000|2022-02-28 13:23:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646054630000|2022-02-28 13:23:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1646054640000|2022-02-28 13:24:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646054650000|2022-02-28 13:24:10|18.24|18.04|18.22|18.02|18.25|18.05|18.22|18.02|5
1646054660000|2022-02-28 13:24:20|18.21|18.01|18.2|18|18.22|18.02|18.2|18|6
1646054670000|2022-02-28 13:24:30|18.19|17.99|18.16|17.96|18.19|17.99|18.16|17.96|10
1646054680000|2022-02-28 13:24:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646054690000|2022-02-28 13:24:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646054700000|2022-02-28 13:25:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646054710000|2022-02-28 13:25:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646054730000|2022-02-28 13:25:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646054740000|2022-02-28 13:25:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646054750000|2022-02-28 13:25:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1646054770000|2022-02-28 13:26:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646054780000|2022-02-28 13:26:20|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1646054790000|2022-02-28 13:26:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646054820000|2022-02-28 13:27:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1646054830000|2022-02-28 13:27:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646054840000|2022-02-28 13:27:20|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1646054850000|2022-02-28 13:27:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1646054870000|2022-02-28 13:27:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1646054880000|2022-02-28 13:28:00|18.2|18|18.2|18|18.21|18.01|18.2|18|7
1646054920000|2022-02-28 13:28:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646054940000|2022-02-28 13:29:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1646054950000|2022-02-28 13:29:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646054960000|2022-02-28 13:29:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646054970000|2022-02-28 13:29:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646054990000|2022-02-28 13:29:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646055000000|2022-02-28 13:30:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646055010000|2022-02-28 13:30:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646055030000|2022-02-28 13:30:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|8
1646055040000|2022-02-28 13:30:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646055050000|2022-02-28 13:30:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1646055060000|2022-02-28 13:31:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646055070000|2022-02-28 13:31:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646055080000|2022-02-28 13:31:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646055090000|2022-02-28 13:31:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646055100000|2022-02-28 13:31:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646055130000|2022-02-28 13:32:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646055140000|2022-02-28 13:32:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646055150000|2022-02-28 13:32:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1646055190000|2022-02-28 13:33:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646055200000|2022-02-28 13:33:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646055220000|2022-02-28 13:33:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646055240000|2022-02-28 13:34:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1646055250000|2022-02-28 13:34:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646055260000|2022-02-28 13:34:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1646055270000|2022-02-28 13:34:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646055280000|2022-02-28 13:34:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646055290000|2022-02-28 13:34:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1646055320000|2022-02-28 13:35:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646055330000|2022-02-28 13:35:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|8
1646055340000|2022-02-28 13:35:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646055350000|2022-02-28 13:35:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646055370000|2022-02-28 13:36:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646055380000|2022-02-28 13:36:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646055390000|2022-02-28 13:36:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646055420000|2022-02-28 13:37:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646055430000|2022-02-28 13:37:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646055440000|2022-02-28 13:37:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646055450000|2022-02-28 13:37:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1646055460000|2022-02-28 13:37:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646055500000|2022-02-28 13:38:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1646055510000|2022-02-28 13:38:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|9
1646055520000|2022-02-28 13:38:40|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1646055530000|2022-02-28 13:38:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1646055540000|2022-02-28 13:39:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646055550000|2022-02-28 13:39:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646055560000|2022-02-28 13:39:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1646055570000|2022-02-28 13:39:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646055580000|2022-02-28 13:39:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646055590000|2022-02-28 13:39:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646055600000|2022-02-28 13:40:00|18.23|18.03|18.22|18.02|18.24|18.04|18.22|18.02|6
1646055610000|2022-02-28 13:40:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646055620000|2022-02-28 13:40:20|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|3
1646055640000|2022-02-28 13:40:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646055650000|2022-02-28 13:40:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1646055660000|2022-02-28 13:41:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646055720000|2022-02-28 13:42:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646055770000|2022-02-28 13:42:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646055780000|2022-02-28 13:43:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646055790000|2022-02-28 13:43:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646055800000|2022-02-28 13:43:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646055810000|2022-02-28 13:43:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646055840000|2022-02-28 13:44:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646055850000|2022-02-28 13:44:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646055880000|2022-02-28 13:44:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646055910000|2022-02-28 13:45:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646055930000|2022-02-28 13:45:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646055950000|2022-02-28 13:45:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|10
1646055960000|2022-02-28 13:46:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1646055970000|2022-02-28 13:46:10|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646055980000|2022-02-28 13:46:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1646055990000|2022-02-28 13:46:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1646056020000|2022-02-28 13:47:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646056030000|2022-02-28 13:47:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1646056040000|2022-02-28 13:47:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646056070000|2022-02-28 13:47:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646056080000|2022-02-28 13:48:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|9
1646056090000|2022-02-28 13:48:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646056100000|2022-02-28 13:48:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646056130000|2022-02-28 13:48:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646056140000|2022-02-28 13:49:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1646056150000|2022-02-28 13:49:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1646056170000|2022-02-28 13:49:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646056180000|2022-02-28 13:49:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646056190000|2022-02-28 13:49:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646056200000|2022-02-28 13:50:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646056210000|2022-02-28 13:50:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646056220000|2022-02-28 13:50:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1646056230000|2022-02-28 13:50:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|7
1646056240000|2022-02-28 13:50:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646056280000|2022-02-28 13:51:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646056330000|2022-02-28 13:52:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646056340000|2022-02-28 13:52:20|18.28|18.08|18.29|18.09|18.3|18.1|18.28|18.08|4
1646056350000|2022-02-28 13:52:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646056360000|2022-02-28 13:52:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646056390000|2022-02-28 13:53:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646056400000|2022-02-28 13:53:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|9
1646056430000|2022-02-28 13:53:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646056450000|2022-02-28 13:54:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1646056460000|2022-02-28 13:54:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1646056470000|2022-02-28 13:54:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646056500000|2022-02-28 13:55:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1646056520000|2022-02-28 13:55:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1646056530000|2022-02-28 13:55:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646056570000|2022-02-28 13:56:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1646056580000|2022-02-28 13:56:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1646056590000|2022-02-28 13:56:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646056600000|2022-02-28 13:56:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646056610000|2022-02-28 13:56:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1646056620000|2022-02-28 13:57:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646056650000|2022-02-28 13:57:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1646056660000|2022-02-28 13:57:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646056680000|2022-02-28 13:58:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1646056690000|2022-02-28 13:58:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1646056700000|2022-02-28 13:58:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1646056710000|2022-02-28 13:58:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646056720000|2022-02-28 13:58:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1646056730000|2022-02-28 13:58:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1646056750000|2022-02-28 13:59:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646056780000|2022-02-28 13:59:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646056790000|2022-02-28 13:59:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646056800000|2022-02-28 14:00:00|18.25|18.05|18.25|18.05|18.26|18.06|18.24|18.04|5
1646056810000|2022-02-28 14:00:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646056820000|2022-02-28 14:00:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646056830000|2022-02-28 14:00:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1646056850000|2022-02-28 14:00:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646056890000|2022-02-28 14:01:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646056920000|2022-02-28 14:02:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646056940000|2022-02-28 14:02:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1646056960000|2022-02-28 14:02:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646056970000|2022-02-28 14:02:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1646056980000|2022-02-28 14:03:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646056990000|2022-02-28 14:03:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646057000000|2022-02-28 14:03:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646057040000|2022-02-28 14:04:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646057050000|2022-02-28 14:04:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646057090000|2022-02-28 14:04:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1646057100000|2022-02-28 14:05:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1646057110000|2022-02-28 14:05:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646057130000|2022-02-28 14:05:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1646057140000|2022-02-28 14:05:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646057150000|2022-02-28 14:05:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1646057160000|2022-02-28 14:06:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1646057180000|2022-02-28 14:06:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646057210000|2022-02-28 14:06:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646057220000|2022-02-28 14:07:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646057230000|2022-02-28 14:07:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|9
1646057260000|2022-02-28 14:07:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646057270000|2022-02-28 14:07:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646057280000|2022-02-28 14:08:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646057290000|2022-02-28 14:08:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646057300000|2022-02-28 14:08:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646057310000|2022-02-28 14:08:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646057320000|2022-02-28 14:08:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1646057330000|2022-02-28 14:08:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|7
1646057350000|2022-02-28 14:09:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1646057360000|2022-02-28 14:09:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646057370000|2022-02-28 14:09:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1646057380000|2022-02-28 14:09:40|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1646057430000|2022-02-28 14:10:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646057440000|2022-02-28 14:10:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1646057450000|2022-02-28 14:10:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646057460000|2022-02-28 14:11:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646057470000|2022-02-28 14:11:10|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1646057480000|2022-02-28 14:11:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646057520000|2022-02-28 14:12:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1646057530000|2022-02-28 14:12:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1646057540000|2022-02-28 14:12:20|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|4
1646057550000|2022-02-28 14:12:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1646057560000|2022-02-28 14:12:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|8
1646057570000|2022-02-28 14:12:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646057620000|2022-02-28 14:13:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1646057630000|2022-02-28 14:13:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646057640000|2022-02-28 14:14:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646057660000|2022-02-28 14:14:20|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|4
1646057670000|2022-02-28 14:14:30|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|9
1646057680000|2022-02-28 14:14:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646057690000|2022-02-28 14:14:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1646057700000|2022-02-28 14:15:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646057730000|2022-02-28 14:15:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646057740000|2022-02-28 14:15:40|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|5
1646057750000|2022-02-28 14:15:50|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|6
1646057760000|2022-02-28 14:16:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|12
1646057770000|2022-02-28 14:16:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1646057780000|2022-02-28 14:16:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1646057790000|2022-02-28 14:16:30|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|3
1646057800000|2022-02-28 14:16:40|18.48|18.28|18.5|18.3|18.51|18.31|18.48|18.28|13
1646057810000|2022-02-28 14:16:50|18.51|18.31|18.55|18.35|18.56|18.36|18.51|18.31|10
1646057820000|2022-02-28 14:17:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|11
1646057830000|2022-02-28 14:17:10|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|6
1646057840000|2022-02-28 14:17:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1646057850000|2022-02-28 14:17:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1646057860000|2022-02-28 14:17:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|8
1646057870000|2022-02-28 14:17:50|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|9
1646057880000|2022-02-28 14:18:00|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|6
1646057890000|2022-02-28 14:18:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1646057900000|2022-02-28 14:18:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|9
1646057910000|2022-02-28 14:18:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1646057920000|2022-02-28 14:18:40|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|9
1646057930000|2022-02-28 14:18:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1646057940000|2022-02-28 14:19:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1646057950000|2022-02-28 14:19:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1646057960000|2022-02-28 14:19:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1646057970000|2022-02-28 14:19:30|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1646057980000|2022-02-28 14:19:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1646057990000|2022-02-28 14:19:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1646058000000|2022-02-28 14:20:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646058010000|2022-02-28 14:20:10|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|5
1646058020000|2022-02-28 14:20:20|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|5
1646058030000|2022-02-28 14:20:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1646058040000|2022-02-28 14:20:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1646058050000|2022-02-28 14:20:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646058060000|2022-02-28 14:21:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1646058070000|2022-02-28 14:21:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1646058080000|2022-02-28 14:21:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1646058090000|2022-02-28 14:21:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1646058110000|2022-02-28 14:21:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1646058120000|2022-02-28 14:22:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1646058130000|2022-02-28 14:22:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1646058140000|2022-02-28 14:22:20|18.53|18.33|18.55|18.35|18.55|18.35|18.53|18.33|3
1646058150000|2022-02-28 14:22:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646058170000|2022-02-28 14:22:50|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|3
1646058180000|2022-02-28 14:23:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646058190000|2022-02-28 14:23:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1646058200000|2022-02-28 14:23:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1646058210000|2022-02-28 14:23:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1646058220000|2022-02-28 14:23:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1646058250000|2022-02-28 14:24:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646058260000|2022-02-28 14:24:20|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|3
1646058270000|2022-02-28 14:24:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1646058280000|2022-02-28 14:24:40|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|4
1646058290000|2022-02-28 14:24:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1646058300000|2022-02-28 14:25:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1646058310000|2022-02-28 14:25:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1646058320000|2022-02-28 14:25:20|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|6
1646058330000|2022-02-28 14:25:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1646058340000|2022-02-28 14:25:40|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|8
1646058350000|2022-02-28 14:25:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646058360000|2022-02-28 14:26:00|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|7
1646058370000|2022-02-28 14:26:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1646058380000|2022-02-28 14:26:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1646058400000|2022-02-28 14:26:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1646058410000|2022-02-28 14:26:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1646058420000|2022-02-28 14:27:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1646058430000|2022-02-28 14:27:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1646058440000|2022-02-28 14:27:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1646058450000|2022-02-28 14:27:30|18.54|18.34|18.55|18.35|18.56|18.36|18.54|18.34|6
1646058460000|2022-02-28 14:27:40|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|6
1646058470000|2022-02-28 14:27:50|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|5
1646058480000|2022-02-28 14:28:00|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|3
1646058490000|2022-02-28 14:28:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1646058500000|2022-02-28 14:28:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1646058510000|2022-02-28 14:28:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1646058520000|2022-02-28 14:28:40|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|8
1646058530000|2022-02-28 14:28:50|18.6|18.4|18.59|18.39|18.61|18.41|18.58|18.38|10
1646058540000|2022-02-28 14:29:00|18.58|18.38|18.61|18.41|18.61|18.41|18.58|18.38|8
1646058550000|2022-02-28 14:29:10|18.62|18.42|18.59|18.39|18.62|18.42|18.59|18.39|4
1646058560000|2022-02-28 14:29:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1646058570000|2022-02-28 14:29:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646058590000|2022-02-28 14:29:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1646058600000|2022-02-28 14:30:00|18.59|18.39|18.61|18.41|18.61|18.41|18.58|18.38|7
1646058610000|2022-02-28 14:30:10|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|3
1646058620000|2022-02-28 14:30:20|18.63|18.43|18.65|18.45|18.66|18.46|18.63|18.43|5
1646058630000|2022-02-28 14:30:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1646058640000|2022-02-28 14:30:40|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|9
1646058650000|2022-02-28 14:30:50|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1646058660000|2022-02-28 14:31:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1646058670000|2022-02-28 14:31:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1646058680000|2022-02-28 14:31:20|18.64|18.44|18.65|18.45|18.66|18.46|18.64|18.44|6
1646058690000|2022-02-28 14:31:30|18.64|18.44|18.67|18.47|18.67|18.47|18.64|18.44|6
1646058700000|2022-02-28 14:31:40|18.68|18.48|18.68|18.48|18.7|18.5|18.68|18.48|7
1646058710000|2022-02-28 14:31:50|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|10
1646058720000|2022-02-28 14:32:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1646058730000|2022-02-28 14:32:10|18.66|18.46|18.64|18.44|18.67|18.47|18.64|18.44|7
1646058740000|2022-02-28 14:32:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|7
1646058750000|2022-02-28 14:32:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1646058760000|2022-02-28 14:32:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1646058780000|2022-02-28 14:33:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1646058790000|2022-02-28 14:33:10|18.63|18.43|18.63|18.43|18.65|18.45|18.62|18.42|9
1646058800000|2022-02-28 14:33:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|12
1646058810000|2022-02-28 14:33:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|9
1646058820000|2022-02-28 14:33:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1646058830000|2022-02-28 14:33:50|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|5
1646058840000|2022-02-28 14:34:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|4
1646058850000|2022-02-28 14:34:10|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|4
1646058860000|2022-02-28 14:34:20|18.71|18.51|18.68|18.48|18.71|18.51|18.67|18.47|8
1646058880000|2022-02-28 14:34:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1646058890000|2022-02-28 14:34:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1646058900000|2022-02-28 14:35:00|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|5
1646058910000|2022-02-28 14:35:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1646058920000|2022-02-28 14:35:20|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|3
1646058930000|2022-02-28 14:35:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1646058950000|2022-02-28 14:35:50|18.68|18.48|18.68|18.48|18.69|18.49|18.67|18.47|5
1646058960000|2022-02-28 14:36:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1646058970000|2022-02-28 14:36:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|10
1646058980000|2022-02-28 14:36:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|12
1646059000000|2022-02-28 14:36:40|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|3
1646059010000|2022-02-28 14:36:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1646059020000|2022-02-28 14:37:00|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|7
1646059030000|2022-02-28 14:37:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|10
1646059040000|2022-02-28 14:37:20|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1646059070000|2022-02-28 14:37:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1646059080000|2022-02-28 14:38:00|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1646059090000|2022-02-28 14:38:10|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|6
1646059100000|2022-02-28 14:38:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1646059140000|2022-02-28 14:39:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1646059150000|2022-02-28 14:39:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1646059160000|2022-02-28 14:39:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1646059170000|2022-02-28 14:39:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1646059180000|2022-02-28 14:39:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1646059190000|2022-02-28 14:39:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1646059200000|2022-02-28 14:40:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1646059230000|2022-02-28 14:40:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1646059240000|2022-02-28 14:40:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|11
1646059250000|2022-02-28 14:40:50|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|6
1646059260000|2022-02-28 14:41:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1646059270000|2022-02-28 14:41:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1646059280000|2022-02-28 14:41:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1646059290000|2022-02-28 14:41:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|8
1646059300000|2022-02-28 14:41:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1646059320000|2022-02-28 14:42:00|18.65|18.45|18.67|18.47|18.67|18.47|18.65|18.45|5
1646059330000|2022-02-28 14:42:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1646059350000|2022-02-28 14:42:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1646059360000|2022-02-28 14:42:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1646059370000|2022-02-28 14:42:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1646059380000|2022-02-28 14:43:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1646059390000|2022-02-28 14:43:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1646059400000|2022-02-28 14:43:20|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1646059410000|2022-02-28 14:43:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1646059420000|2022-02-28 14:43:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1646059430000|2022-02-28 14:43:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|11
1646059440000|2022-02-28 14:44:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1646059450000|2022-02-28 14:44:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1646059460000|2022-02-28 14:44:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|8
1646059490000|2022-02-28 14:44:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1646059520000|2022-02-28 14:45:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1646059530000|2022-02-28 14:45:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|8
1646059550000|2022-02-28 14:45:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1646059560000|2022-02-28 14:46:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1646059570000|2022-02-28 14:46:10|18.66|18.46|18.64|18.44|18.66|18.46|18.64|18.44|9
1646059580000|2022-02-28 14:46:20|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|3
1646059590000|2022-02-28 14:46:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1646059600000|2022-02-28 14:46:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1646059610000|2022-02-28 14:46:50|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|10
1646059620000|2022-02-28 14:47:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1646059630000|2022-02-28 14:47:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1646059640000|2022-02-28 14:47:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646059670000|2022-02-28 14:47:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1646059680000|2022-02-28 14:48:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1646059690000|2022-02-28 14:48:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1646059700000|2022-02-28 14:48:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1646059710000|2022-02-28 14:48:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1646059720000|2022-02-28 14:48:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1646059730000|2022-02-28 14:48:50|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|4
1646059740000|2022-02-28 14:49:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1646059750000|2022-02-28 14:49:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1646059760000|2022-02-28 14:49:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1646059770000|2022-02-28 14:49:30|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|7
1646059780000|2022-02-28 14:49:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1646059790000|2022-02-28 14:49:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1646059800000|2022-02-28 14:50:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|13
1646059810000|2022-02-28 14:50:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1646059820000|2022-02-28 14:50:20|18.5|18.3|18.52|18.32|18.52|18.32|18.49|18.29|9
1646059830000|2022-02-28 14:50:30|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|7
1646059850000|2022-02-28 14:50:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1646059860000|2022-02-28 14:51:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1646059870000|2022-02-28 14:51:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1646059880000|2022-02-28 14:51:20|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|7
1646059890000|2022-02-28 14:51:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1646059900000|2022-02-28 14:51:40|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1646059910000|2022-02-28 14:51:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1646059920000|2022-02-28 14:52:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646059930000|2022-02-28 14:52:10|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|10
1646059940000|2022-02-28 14:52:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1646059970000|2022-02-28 14:52:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1646059980000|2022-02-28 14:53:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|9
1646059990000|2022-02-28 14:53:10|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|5
1646060000000|2022-02-28 14:53:20|18.49|18.29|18.51|18.31|18.52|18.32|18.49|18.29|7
1646060010000|2022-02-28 14:53:30|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|6
1646060020000|2022-02-28 14:53:40|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|4
1646060030000|2022-02-28 14:53:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1646060040000|2022-02-28 14:54:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1646060050000|2022-02-28 14:54:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1646060060000|2022-02-28 14:54:20|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|6
1646060070000|2022-02-28 14:54:30|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|8
1646060080000|2022-02-28 14:54:40|18.5|18.3|18.5|18.3|18.5|18.3|18.48|18.28|7
1646060090000|2022-02-28 14:54:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1646060100000|2022-02-28 14:55:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1646060120000|2022-02-28 14:55:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1646060140000|2022-02-28 14:55:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1646060150000|2022-02-28 14:55:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1646060170000|2022-02-28 14:56:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1646060180000|2022-02-28 14:56:20|18.49|18.29|18.52|18.32|18.52|18.32|18.49|18.29|4
1646060190000|2022-02-28 14:56:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1646060200000|2022-02-28 14:56:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1646060210000|2022-02-28 14:56:50|18.5|18.3|18.49|18.29|18.5|18.3|18.48|18.28|4
1646060220000|2022-02-28 14:57:00|18.48|18.28|18.48|18.28|18.49|18.29|18.46|18.26|7
1646060230000|2022-02-28 14:57:10|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|13
1646060240000|2022-02-28 14:57:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1646060250000|2022-02-28 14:57:30|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|9
1646060260000|2022-02-28 14:57:40|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|8
1646060270000|2022-02-28 14:57:50|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|4
1646060280000|2022-02-28 14:58:00|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|3
1646060290000|2022-02-28 14:58:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1646060300000|2022-02-28 14:58:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1646060310000|2022-02-28 14:58:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1646060320000|2022-02-28 14:58:40|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|10
1646060330000|2022-02-28 14:58:50|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|8
1646060340000|2022-02-28 14:59:00|18.54|18.34|18.57|18.37|18.57|18.37|18.54|18.34|8
1646060350000|2022-02-28 14:59:10|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|11
1646060360000|2022-02-28 14:59:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1646060370000|2022-02-28 14:59:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1646060400000|2022-02-28 15:00:00|18.58|18.38|18.61|18.41|18.61|18.41|18.57|18.37|8
1646060410000|2022-02-28 15:00:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1646060420000|2022-02-28 15:00:20|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|3
1646060430000|2022-02-28 15:00:30|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|5
1646060440000|2022-02-28 15:00:40|18.56|18.36|18.55|18.35|18.57|18.37|18.55|18.35|4
1646060450000|2022-02-28 15:00:50|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|8
1646060460000|2022-02-28 15:01:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646060470000|2022-02-28 15:01:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1646060480000|2022-02-28 15:01:20|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|5
1646060490000|2022-02-28 15:01:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1646060500000|2022-02-28 15:01:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1646060510000|2022-02-28 15:01:50|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|5
1646060520000|2022-02-28 15:02:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1646060530000|2022-02-28 15:02:10|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|10
1646060540000|2022-02-28 15:02:20|18.57|18.37|18.53|18.33|18.58|18.38|18.53|18.33|9
1646060550000|2022-02-28 15:02:30|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|5
1646060560000|2022-02-28 15:02:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1646060570000|2022-02-28 15:02:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1646060580000|2022-02-28 15:03:00|18.52|18.32|18.48|18.28|18.52|18.32|18.48|18.28|7
1646060590000|2022-02-28 15:03:10|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|5
1646060600000|2022-02-28 15:03:20|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|15
1646060610000|2022-02-28 15:03:30|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|3
1646060620000|2022-02-28 15:03:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646060630000|2022-02-28 15:03:50|18.45|18.25|18.41|18.21|18.46|18.26|18.41|18.21|11
1646060640000|2022-02-28 15:04:00|18.42|18.22|18.45|18.25|18.45|18.25|18.42|18.22|10
1646060650000|2022-02-28 15:04:10|18.44|18.24|18.44|18.24|18.46|18.26|18.44|18.24|8
1646060660000|2022-02-28 15:04:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1646060670000|2022-02-28 15:04:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1646060690000|2022-02-28 15:04:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1646060700000|2022-02-28 15:05:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|12
1646060710000|2022-02-28 15:05:10|18.46|18.26|18.47|18.27|18.48|18.28|18.45|18.25|6
1646060720000|2022-02-28 15:05:20|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|9
1646060730000|2022-02-28 15:05:30|18.46|18.26|18.48|18.28|18.48|18.28|18.45|18.25|9
1646060740000|2022-02-28 15:05:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1646060750000|2022-02-28 15:05:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1646060760000|2022-02-28 15:06:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1646060770000|2022-02-28 15:06:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|10
1646060780000|2022-02-28 15:06:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|10
1646060800000|2022-02-28 15:06:40|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|8
1646060810000|2022-02-28 15:06:50|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|6
1646060820000|2022-02-28 15:07:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1646060830000|2022-02-28 15:07:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1646060840000|2022-02-28 15:07:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1646060850000|2022-02-28 15:07:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1646060860000|2022-02-28 15:07:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1646060870000|2022-02-28 15:07:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1646060880000|2022-02-28 15:08:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1646060890000|2022-02-28 15:08:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1646060900000|2022-02-28 15:08:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1646060920000|2022-02-28 15:08:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1646060930000|2022-02-28 15:08:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1646060940000|2022-02-28 15:09:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1646060950000|2022-02-28 15:09:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1646060960000|2022-02-28 15:09:20|18.5|18.3|18.49|18.29|18.5|18.3|18.48|18.28|4
1646060970000|2022-02-28 15:09:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1646060980000|2022-02-28 15:09:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1646060990000|2022-02-28 15:09:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1646061000000|2022-02-28 15:10:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|10
1646061020000|2022-02-28 15:10:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1646061040000|2022-02-28 15:10:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1646061050000|2022-02-28 15:10:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1646061060000|2022-02-28 15:11:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1646061080000|2022-02-28 15:11:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1646061090000|2022-02-28 15:11:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1646061110000|2022-02-28 15:11:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1646061120000|2022-02-28 15:12:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1646061130000|2022-02-28 15:12:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|12
1646061150000|2022-02-28 15:12:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1646061160000|2022-02-28 15:12:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1646061170000|2022-02-28 15:12:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1646061180000|2022-02-28 15:13:00|18.54|18.34|18.57|18.37|18.57|18.37|18.54|18.34|6
1646061190000|2022-02-28 15:13:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1646061220000|2022-02-28 15:13:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646061240000|2022-02-28 15:14:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1646061250000|2022-02-28 15:14:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1646061270000|2022-02-28 15:14:30|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1646061280000|2022-02-28 15:14:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1646061290000|2022-02-28 15:14:50|18.58|18.38|18.59|18.39|18.6|18.4|18.58|18.38|6
1646061300000|2022-02-28 15:15:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1646061310000|2022-02-28 15:15:10|18.6|18.4|18.62|18.42|18.62|18.42|18.6|18.4|3
1646061320000|2022-02-28 15:15:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1646061330000|2022-02-28 15:15:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1646061340000|2022-02-28 15:15:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1646061350000|2022-02-28 15:15:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1646061360000|2022-02-28 15:16:00|18.62|18.42|18.65|18.45|18.65|18.45|18.62|18.42|4
1646061370000|2022-02-28 15:16:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1646061380000|2022-02-28 15:16:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1646061390000|2022-02-28 15:16:30|18.69|18.49|18.72|18.52|18.72|18.52|18.69|18.49|4
1646061400000|2022-02-28 15:16:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1646061410000|2022-02-28 15:16:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1646061420000|2022-02-28 15:17:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1646061430000|2022-02-28 15:17:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646061440000|2022-02-28 15:17:20|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|8
1646061450000|2022-02-28 15:17:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|13
1646061460000|2022-02-28 15:17:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|9
1646061470000|2022-02-28 15:17:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1646061480000|2022-02-28 15:18:00|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|3
1646061490000|2022-02-28 15:18:10|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|4
1646061500000|2022-02-28 15:18:20|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|3
1646061510000|2022-02-28 15:18:30|18.74|18.54|18.76|18.56|18.77|18.57|18.74|18.54|13
1646061520000|2022-02-28 15:18:40|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|13
1646061530000|2022-02-28 15:18:50|18.76|18.56|18.79|18.59|18.79|18.59|18.76|18.56|6
1646061540000|2022-02-28 15:19:00|18.8|18.6|18.77|18.57|18.8|18.6|18.77|18.57|4
1646061550000|2022-02-28 15:19:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1646061560000|2022-02-28 15:19:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1646061570000|2022-02-28 15:19:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1646061580000|2022-02-28 15:19:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646061590000|2022-02-28 15:19:50|18.79|18.59|18.81|18.61|18.82|18.62|18.79|18.59|11
1646061600000|2022-02-28 15:20:00|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|3
1646061610000|2022-02-28 15:20:10|18.83|18.63|18.86|18.66|18.86|18.66|18.83|18.63|4
1646061620000|2022-02-28 15:20:20|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|5
1646061630000|2022-02-28 15:20:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646061640000|2022-02-28 15:20:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646061650000|2022-02-28 15:20:50|18.85|18.65|18.84|18.64|18.86|18.66|18.84|18.64|6
1646061660000|2022-02-28 15:21:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646061670000|2022-02-28 15:21:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646061680000|2022-02-28 15:21:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646061690000|2022-02-28 15:21:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646061700000|2022-02-28 15:21:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646061710000|2022-02-28 15:21:50|18.88|18.68|18.89|18.69|18.9|18.7|18.87|18.67|6
1646061720000|2022-02-28 15:22:00|18.88|18.68|18.86|18.66|18.88|18.68|18.85|18.65|5
1646061730000|2022-02-28 15:22:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1646061740000|2022-02-28 15:22:20|18.87|18.67|18.89|18.69|18.89|18.69|18.86|18.66|9
1646061750000|2022-02-28 15:22:30|18.9|18.7|18.91|18.71|18.91|18.71|18.89|18.69|4
1646061760000|2022-02-28 15:22:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1646061770000|2022-02-28 15:22:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646061780000|2022-02-28 15:23:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646061790000|2022-02-28 15:23:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646061800000|2022-02-28 15:23:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646061810000|2022-02-28 15:23:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1646061830000|2022-02-28 15:23:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646061840000|2022-02-28 15:24:00|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|4
1646061850000|2022-02-28 15:24:10|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|7
1646061860000|2022-02-28 15:24:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646061870000|2022-02-28 15:24:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646061880000|2022-02-28 15:24:40|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|7
1646061890000|2022-02-28 15:24:50|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|3
1646061900000|2022-02-28 15:25:00|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|5
1646061910000|2022-02-28 15:25:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|8
1646061920000|2022-02-28 15:25:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1646061940000|2022-02-28 15:25:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646061960000|2022-02-28 15:26:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646061970000|2022-02-28 15:26:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1646062000000|2022-02-28 15:26:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1646062010000|2022-02-28 15:26:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1646062020000|2022-02-28 15:27:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646062030000|2022-02-28 15:27:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646062040000|2022-02-28 15:27:20|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|3
1646062060000|2022-02-28 15:27:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646062080000|2022-02-28 15:28:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1646062090000|2022-02-28 15:28:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646062100000|2022-02-28 15:28:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1646062110000|2022-02-28 15:28:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646062120000|2022-02-28 15:28:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646062140000|2022-02-28 15:29:00|18.85|18.65|18.86|18.66|18.86|18.66|18.84|18.64|6
1646062150000|2022-02-28 15:29:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1646062160000|2022-02-28 15:29:20|18.86|18.66|18.84|18.64|18.87|18.67|18.84|18.64|11
1646062170000|2022-02-28 15:29:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1646062180000|2022-02-28 15:29:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646062200000|2022-02-28 15:30:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|3
1646062210000|2022-02-28 15:30:10|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|7
1646062220000|2022-02-28 15:30:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646062230000|2022-02-28 15:30:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646062240000|2022-02-28 15:30:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1646062250000|2022-02-28 15:30:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646062260000|2022-02-28 15:31:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1646062280000|2022-02-28 15:31:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646062290000|2022-02-28 15:31:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646062310000|2022-02-28 15:31:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646062320000|2022-02-28 15:32:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1646062340000|2022-02-28 15:32:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646062350000|2022-02-28 15:32:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646062380000|2022-02-28 15:33:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646062390000|2022-02-28 15:33:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646062420000|2022-02-28 15:33:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1646062440000|2022-02-28 15:34:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1646062450000|2022-02-28 15:34:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1646062460000|2022-02-28 15:34:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646062470000|2022-02-28 15:34:30|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|5
1646062480000|2022-02-28 15:34:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1646062490000|2022-02-28 15:34:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646062500000|2022-02-28 15:35:00|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|4
1646062510000|2022-02-28 15:35:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646062520000|2022-02-28 15:35:20|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|4
1646062530000|2022-02-28 15:35:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646062540000|2022-02-28 15:35:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646062550000|2022-02-28 15:35:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646062570000|2022-02-28 15:36:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646062580000|2022-02-28 15:36:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646062590000|2022-02-28 15:36:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646062600000|2022-02-28 15:36:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646062610000|2022-02-28 15:36:50|18.98|18.78|19|18.8|19.01|18.81|18.98|18.78|7
1646062620000|2022-02-28 15:37:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1646062630000|2022-02-28 15:37:10|18.99|18.79|18.97|18.77|19|18.8|18.97|18.77|5
1646062640000|2022-02-28 15:37:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1646062660000|2022-02-28 15:37:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646062670000|2022-02-28 15:37:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646062680000|2022-02-28 15:38:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646062690000|2022-02-28 15:38:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646062700000|2022-02-28 15:38:20|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1646062710000|2022-02-28 15:38:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646062720000|2022-02-28 15:38:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1646062730000|2022-02-28 15:38:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1646062740000|2022-02-28 15:39:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646062750000|2022-02-28 15:39:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646062760000|2022-02-28 15:39:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1646062770000|2022-02-28 15:39:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1646062780000|2022-02-28 15:39:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646062790000|2022-02-28 15:39:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646062800000|2022-02-28 15:40:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646062810000|2022-02-28 15:40:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646062820000|2022-02-28 15:40:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|16
1646062830000|2022-02-28 15:40:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646062860000|2022-02-28 15:41:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646062870000|2022-02-28 15:41:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646062880000|2022-02-28 15:41:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|10
1646062890000|2022-02-28 15:41:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646062900000|2022-02-28 15:41:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1646062910000|2022-02-28 15:41:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1646062920000|2022-02-28 15:42:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|7
1646062930000|2022-02-28 15:42:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646062960000|2022-02-28 15:42:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1646062990000|2022-02-28 15:43:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646063000000|2022-02-28 15:43:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646063010000|2022-02-28 15:43:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646063020000|2022-02-28 15:43:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1646063030000|2022-02-28 15:43:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646063040000|2022-02-28 15:44:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646063050000|2022-02-28 15:44:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646063060000|2022-02-28 15:44:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1646063070000|2022-02-28 15:44:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646063080000|2022-02-28 15:44:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1646063090000|2022-02-28 15:44:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646063100000|2022-02-28 15:45:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646063110000|2022-02-28 15:45:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646063120000|2022-02-28 15:45:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646063130000|2022-02-28 15:45:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646063140000|2022-02-28 15:45:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646063150000|2022-02-28 15:45:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646063160000|2022-02-28 15:46:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646063180000|2022-02-28 15:46:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646063190000|2022-02-28 15:46:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646063200000|2022-02-28 15:46:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646063210000|2022-02-28 15:46:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646063220000|2022-02-28 15:47:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1646063230000|2022-02-28 15:47:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|7
1646063250000|2022-02-28 15:47:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1646063260000|2022-02-28 15:47:40|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|7
1646063270000|2022-02-28 15:47:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1646063290000|2022-02-28 15:48:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646063310000|2022-02-28 15:48:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646063320000|2022-02-28 15:48:40|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|4
1646063330000|2022-02-28 15:48:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646063340000|2022-02-28 15:49:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646063350000|2022-02-28 15:49:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1646063360000|2022-02-28 15:49:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|10
1646063380000|2022-02-28 15:49:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646063410000|2022-02-28 15:50:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1646063420000|2022-02-28 15:50:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646063430000|2022-02-28 15:50:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646063440000|2022-02-28 15:50:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646063450000|2022-02-28 15:50:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646063460000|2022-02-28 15:51:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1646063470000|2022-02-28 15:51:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646063480000|2022-02-28 15:51:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646063520000|2022-02-28 15:52:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|12
1646063530000|2022-02-28 15:52:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646063540000|2022-02-28 15:52:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646063550000|2022-02-28 15:52:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1646063560000|2022-02-28 15:52:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1646063580000|2022-02-28 15:53:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646063590000|2022-02-28 15:53:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1646063600000|2022-02-28 15:53:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646063610000|2022-02-28 15:53:30|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1646063620000|2022-02-28 15:53:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1646063640000|2022-02-28 15:54:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646063650000|2022-02-28 15:54:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1646063660000|2022-02-28 15:54:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646063670000|2022-02-28 15:54:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646063680000|2022-02-28 15:54:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646063700000|2022-02-28 15:55:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1646063710000|2022-02-28 15:55:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646063720000|2022-02-28 15:55:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646063730000|2022-02-28 15:55:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1646063740000|2022-02-28 15:55:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646063750000|2022-02-28 15:55:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646063760000|2022-02-28 15:56:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646063770000|2022-02-28 15:56:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646063780000|2022-02-28 15:56:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1646063790000|2022-02-28 15:56:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646063800000|2022-02-28 15:56:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646063810000|2022-02-28 15:56:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646063820000|2022-02-28 15:57:00|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|4
1646063830000|2022-02-28 15:57:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1646063840000|2022-02-28 15:57:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646063860000|2022-02-28 15:57:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1646063870000|2022-02-28 15:57:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646063880000|2022-02-28 15:58:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1646063900000|2022-02-28 15:58:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1646063910000|2022-02-28 15:58:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1646063920000|2022-02-28 15:58:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646063930000|2022-02-28 15:58:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1646063950000|2022-02-28 15:59:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1646063960000|2022-02-28 15:59:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646063990000|2022-02-28 15:59:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646064010000|2022-02-28 16:00:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646064020000|2022-02-28 16:00:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646064040000|2022-02-28 16:00:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646064050000|2022-02-28 16:00:50|19.02|18.82|19.03|18.83|19.04|18.84|19.02|18.82|4
1646064060000|2022-02-28 16:01:00|19.02|18.82|18.99|18.79|19.02|18.82|18.99|18.79|4
1646064070000|2022-02-28 16:01:10|19|18.8|18.99|18.79|19|18.8|18.98|18.78|9
1646064080000|2022-02-28 16:01:20|19|18.8|19|18.8|19.01|18.81|18.99|18.79|5
1646064090000|2022-02-28 16:01:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646064100000|2022-02-28 16:01:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1646064110000|2022-02-28 16:01:50|19|18.8|19.03|18.83|19.03|18.83|19|18.8|8
1646064120000|2022-02-28 16:02:00|19.02|18.82|19.04|18.84|19.05|18.85|19.02|18.82|7
1646064130000|2022-02-28 16:02:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646064150000|2022-02-28 16:02:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646064160000|2022-02-28 16:02:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1646064170000|2022-02-28 16:02:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646064180000|2022-02-28 16:03:00|19.05|18.85|19.08|18.88|19.08|18.88|19.04|18.84|15
1646064190000|2022-02-28 16:03:10|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|8
1646064200000|2022-02-28 16:03:20|19.11|18.91|19.09|18.89|19.11|18.91|19.08|18.88|7
1646064210000|2022-02-28 16:03:30|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1646064220000|2022-02-28 16:03:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1646064230000|2022-02-28 16:03:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1646064240000|2022-02-28 16:04:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1646064250000|2022-02-28 16:04:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1646064260000|2022-02-28 16:04:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646064280000|2022-02-28 16:04:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1646064290000|2022-02-28 16:04:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646064300000|2022-02-28 16:05:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1646064310000|2022-02-28 16:05:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646064320000|2022-02-28 16:05:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646064340000|2022-02-28 16:05:40|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1646064350000|2022-02-28 16:05:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1646064360000|2022-02-28 16:06:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1646064370000|2022-02-28 16:06:10|19.12|18.92|19.09|18.89|19.12|18.92|19.09|18.89|7
1646064380000|2022-02-28 16:06:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646064390000|2022-02-28 16:06:30|19.09|18.89|19.11|18.91|19.12|18.92|19.09|18.89|5
1646064400000|2022-02-28 16:06:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|9
1646064410000|2022-02-28 16:06:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646064420000|2022-02-28 16:07:00|19.09|18.89|19.05|18.85|19.09|18.89|19.04|18.84|7
1646064440000|2022-02-28 16:07:20|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|6
1646064450000|2022-02-28 16:07:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646064460000|2022-02-28 16:07:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1646064470000|2022-02-28 16:07:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1646064480000|2022-02-28 16:08:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1646064490000|2022-02-28 16:08:10|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1646064500000|2022-02-28 16:08:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1646064510000|2022-02-28 16:08:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1646064520000|2022-02-28 16:08:40|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|3
1646064540000|2022-02-28 16:09:00|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|4
1646064550000|2022-02-28 16:09:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646064560000|2022-02-28 16:09:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1646064570000|2022-02-28 16:09:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646064600000|2022-02-28 16:10:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1646064610000|2022-02-28 16:10:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1646064620000|2022-02-28 16:10:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646064630000|2022-02-28 16:10:30|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1646064640000|2022-02-28 16:10:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646064650000|2022-02-28 16:10:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646064660000|2022-02-28 16:11:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646064670000|2022-02-28 16:11:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1646064680000|2022-02-28 16:11:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646064700000|2022-02-28 16:11:40|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1646064710000|2022-02-28 16:11:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646064720000|2022-02-28 16:12:00|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|4
1646064730000|2022-02-28 16:12:10|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|9
1646064740000|2022-02-28 16:12:20|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|6
1646064750000|2022-02-28 16:12:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646064760000|2022-02-28 16:12:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1646064770000|2022-02-28 16:12:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646064780000|2022-02-28 16:13:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646064800000|2022-02-28 16:13:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1646064810000|2022-02-28 16:13:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646064820000|2022-02-28 16:13:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1646064830000|2022-02-28 16:13:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646064840000|2022-02-28 16:14:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646064850000|2022-02-28 16:14:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646064860000|2022-02-28 16:14:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1646064870000|2022-02-28 16:14:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646064880000|2022-02-28 16:14:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1646064900000|2022-02-28 16:15:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1646064920000|2022-02-28 16:15:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1646064930000|2022-02-28 16:15:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646064940000|2022-02-28 16:15:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646064950000|2022-02-28 16:15:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1646064960000|2022-02-28 16:16:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646064970000|2022-02-28 16:16:10|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|11
1646064990000|2022-02-28 16:16:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646065010000|2022-02-28 16:16:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646065020000|2022-02-28 16:17:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646065030000|2022-02-28 16:17:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646065050000|2022-02-28 16:17:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1646065060000|2022-02-28 16:17:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646065070000|2022-02-28 16:17:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646065080000|2022-02-28 16:18:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646065090000|2022-02-28 16:18:10|19|18.8|19|18.8|19.01|18.81|18.99|18.79|7
1646065100000|2022-02-28 16:18:20|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|9
1646065110000|2022-02-28 16:18:30|19.02|18.82|19.05|18.85|19.05|18.85|19.01|18.81|8
1646065120000|2022-02-28 16:18:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646065130000|2022-02-28 16:18:50|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|5
1646065140000|2022-02-28 16:19:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646065150000|2022-02-28 16:19:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1646065160000|2022-02-28 16:19:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1646065170000|2022-02-28 16:19:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|16
1646065180000|2022-02-28 16:19:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|15
1646065190000|2022-02-28 16:19:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646065200000|2022-02-28 16:20:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1646065210000|2022-02-28 16:20:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1646065230000|2022-02-28 16:20:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646065240000|2022-02-28 16:20:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1646065250000|2022-02-28 16:20:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1646065260000|2022-02-28 16:21:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1646065270000|2022-02-28 16:21:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1646065280000|2022-02-28 16:21:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1646065300000|2022-02-28 16:21:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1646065310000|2022-02-28 16:21:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646065320000|2022-02-28 16:22:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646065330000|2022-02-28 16:22:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1646065340000|2022-02-28 16:22:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1646065350000|2022-02-28 16:22:30|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|6
1646065360000|2022-02-28 16:22:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1646065370000|2022-02-28 16:22:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646065390000|2022-02-28 16:23:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646065410000|2022-02-28 16:23:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646065420000|2022-02-28 16:23:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1646065430000|2022-02-28 16:23:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646065440000|2022-02-28 16:24:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1646065450000|2022-02-28 16:24:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1646065460000|2022-02-28 16:24:20|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|5
1646065470000|2022-02-28 16:24:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646065480000|2022-02-28 16:24:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1646065490000|2022-02-28 16:24:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646065500000|2022-02-28 16:25:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1646065510000|2022-02-28 16:25:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|11
1646065520000|2022-02-28 16:25:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|13
1646065530000|2022-02-28 16:25:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1646065540000|2022-02-28 16:25:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646065550000|2022-02-28 16:25:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646065560000|2022-02-28 16:26:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646065570000|2022-02-28 16:26:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646065580000|2022-02-28 16:26:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646065590000|2022-02-28 16:26:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1646065600000|2022-02-28 16:26:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1646065610000|2022-02-28 16:26:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646065620000|2022-02-28 16:27:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|13
1646065630000|2022-02-28 16:27:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1646065640000|2022-02-28 16:27:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|11
1646065650000|2022-02-28 16:27:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1646065660000|2022-02-28 16:27:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1646065670000|2022-02-28 16:27:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646065680000|2022-02-28 16:28:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646065690000|2022-02-28 16:28:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1646065700000|2022-02-28 16:28:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1646065720000|2022-02-28 16:28:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646065730000|2022-02-28 16:28:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646065740000|2022-02-28 16:29:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1646065750000|2022-02-28 16:29:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1646065760000|2022-02-28 16:29:20|19.15|18.95|19.11|18.91|19.15|18.95|19.11|18.91|11
1646065770000|2022-02-28 16:29:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646065780000|2022-02-28 16:29:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646065800000|2022-02-28 16:30:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646065810000|2022-02-28 16:30:10|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1646065820000|2022-02-28 16:30:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1646065830000|2022-02-28 16:30:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646065840000|2022-02-28 16:30:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646065860000|2022-02-28 16:31:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646065870000|2022-02-28 16:31:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646065890000|2022-02-28 16:31:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646065900000|2022-02-28 16:31:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|9
1646065910000|2022-02-28 16:31:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646065930000|2022-02-28 16:32:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1646065940000|2022-02-28 16:32:20|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|4
1646065950000|2022-02-28 16:32:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646065980000|2022-02-28 16:33:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646065990000|2022-02-28 16:33:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1646066010000|2022-02-28 16:33:30|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|6
1646066040000|2022-02-28 16:34:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646066050000|2022-02-28 16:34:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1646066060000|2022-02-28 16:34:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646066070000|2022-02-28 16:34:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646066080000|2022-02-28 16:34:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646066090000|2022-02-28 16:34:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1646066100000|2022-02-28 16:35:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646066110000|2022-02-28 16:35:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1646066120000|2022-02-28 16:35:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646066130000|2022-02-28 16:35:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646066140000|2022-02-28 16:35:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646066150000|2022-02-28 16:35:50|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|5
1646066160000|2022-02-28 16:36:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1646066170000|2022-02-28 16:36:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1646066180000|2022-02-28 16:36:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646066190000|2022-02-28 16:36:30|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1646066200000|2022-02-28 16:36:40|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|5
1646066210000|2022-02-28 16:36:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|12
1646066230000|2022-02-28 16:37:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1646066240000|2022-02-28 16:37:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646066260000|2022-02-28 16:37:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646066280000|2022-02-28 16:38:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1646066290000|2022-02-28 16:38:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646066300000|2022-02-28 16:38:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1646066310000|2022-02-28 16:38:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1646066320000|2022-02-28 16:38:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646066330000|2022-02-28 16:38:50|19.2|19|19.18|18.98|19.2|19|19.18|18.98|3
1646066340000|2022-02-28 16:39:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1646066350000|2022-02-28 16:39:10|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|12
1646066360000|2022-02-28 16:39:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646066370000|2022-02-28 16:39:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646066380000|2022-02-28 16:39:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646066390000|2022-02-28 16:39:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646066410000|2022-02-28 16:40:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1646066420000|2022-02-28 16:40:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646066430000|2022-02-28 16:40:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646066440000|2022-02-28 16:40:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646066450000|2022-02-28 16:40:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646066460000|2022-02-28 16:41:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646066470000|2022-02-28 16:41:10|19.25|19.05|19.31|19.11|19.31|19.11|19.24|19.04|11
1646066480000|2022-02-28 16:41:20|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|4
1646066490000|2022-02-28 16:41:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646066500000|2022-02-28 16:41:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646066510000|2022-02-28 16:41:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646066520000|2022-02-28 16:42:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646066530000|2022-02-28 16:42:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646066540000|2022-02-28 16:42:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1646066550000|2022-02-28 16:42:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646066560000|2022-02-28 16:42:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646066570000|2022-02-28 16:42:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1646066580000|2022-02-28 16:43:00|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|11
1646066590000|2022-02-28 16:43:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646066600000|2022-02-28 16:43:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646066610000|2022-02-28 16:43:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646066620000|2022-02-28 16:43:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646066640000|2022-02-28 16:44:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646066650000|2022-02-28 16:44:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646066660000|2022-02-28 16:44:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646066680000|2022-02-28 16:44:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646066690000|2022-02-28 16:44:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646066710000|2022-02-28 16:45:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646066720000|2022-02-28 16:45:20|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|5
1646066730000|2022-02-28 16:45:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646066740000|2022-02-28 16:45:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646066750000|2022-02-28 16:45:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646066760000|2022-02-28 16:46:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646066770000|2022-02-28 16:46:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646066780000|2022-02-28 16:46:20|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|4
1646066800000|2022-02-28 16:46:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646066810000|2022-02-28 16:46:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|7
1646066820000|2022-02-28 16:47:00|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1646066830000|2022-02-28 16:47:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1646066840000|2022-02-28 16:47:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1646066850000|2022-02-28 16:47:30|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|4
1646066860000|2022-02-28 16:47:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1646066870000|2022-02-28 16:47:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646066880000|2022-02-28 16:48:00|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1646066900000|2022-02-28 16:48:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646066910000|2022-02-28 16:48:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646066920000|2022-02-28 16:48:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1646066930000|2022-02-28 16:48:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1646066940000|2022-02-28 16:49:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|5
1646066950000|2022-02-28 16:49:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1646066960000|2022-02-28 16:49:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646066970000|2022-02-28 16:49:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1646066980000|2022-02-28 16:49:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646066990000|2022-02-28 16:49:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646067000000|2022-02-28 16:50:00|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|5
1646067030000|2022-02-28 16:50:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646067040000|2022-02-28 16:50:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646067060000|2022-02-28 16:51:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1646067080000|2022-02-28 16:51:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646067090000|2022-02-28 16:51:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646067100000|2022-02-28 16:51:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646067120000|2022-02-28 16:52:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|7
1646067130000|2022-02-28 16:52:10|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|3
1646067140000|2022-02-28 16:52:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646067150000|2022-02-28 16:52:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1646067180000|2022-02-28 16:53:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1646067190000|2022-02-28 16:53:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646067200000|2022-02-28 16:53:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646067220000|2022-02-28 16:53:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646067230000|2022-02-28 16:53:50|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|7
1646067270000|2022-02-28 16:54:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646067280000|2022-02-28 16:54:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646067290000|2022-02-28 16:54:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646067300000|2022-02-28 16:55:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646067310000|2022-02-28 16:55:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646067330000|2022-02-28 16:55:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1646067340000|2022-02-28 16:55:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646067350000|2022-02-28 16:55:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646067360000|2022-02-28 16:56:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1646067370000|2022-02-28 16:56:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646067390000|2022-02-28 16:56:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1646067400000|2022-02-28 16:56:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646067430000|2022-02-28 16:57:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646067440000|2022-02-28 16:57:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646067450000|2022-02-28 16:57:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1646067470000|2022-02-28 16:57:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646067480000|2022-02-28 16:58:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646067510000|2022-02-28 16:58:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1646067520000|2022-02-28 16:58:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646067530000|2022-02-28 16:58:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646067540000|2022-02-28 16:59:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646067550000|2022-02-28 16:59:10|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|6
1646067560000|2022-02-28 16:59:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1646067570000|2022-02-28 16:59:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1646067580000|2022-02-28 16:59:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1646067590000|2022-02-28 16:59:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1646067600000|2022-02-28 17:00:00|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|3
1646067610000|2022-02-28 17:00:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646067630000|2022-02-28 17:00:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646067640000|2022-02-28 17:00:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646067650000|2022-02-28 17:00:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1646067660000|2022-02-28 17:01:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646067670000|2022-02-28 17:01:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646067690000|2022-02-28 17:01:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1646067710000|2022-02-28 17:01:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1646067720000|2022-02-28 17:02:00|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|5
1646067730000|2022-02-28 17:02:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1646067740000|2022-02-28 17:02:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646067760000|2022-02-28 17:02:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646067790000|2022-02-28 17:03:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646067830000|2022-02-28 17:03:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646067840000|2022-02-28 17:04:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646067850000|2022-02-28 17:04:10|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|5
1646067860000|2022-02-28 17:04:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646067870000|2022-02-28 17:04:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1646067880000|2022-02-28 17:04:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646067890000|2022-02-28 17:04:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646067900000|2022-02-28 17:05:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1646067940000|2022-02-28 17:05:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646067970000|2022-02-28 17:06:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646067990000|2022-02-28 17:06:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646068000000|2022-02-28 17:06:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646068010000|2022-02-28 17:06:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646068040000|2022-02-28 17:07:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646068050000|2022-02-28 17:07:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646068060000|2022-02-28 17:07:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646068070000|2022-02-28 17:07:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646068080000|2022-02-28 17:08:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646068090000|2022-02-28 17:08:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646068110000|2022-02-28 17:08:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646068130000|2022-02-28 17:08:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646068140000|2022-02-28 17:09:00|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1646068160000|2022-02-28 17:09:20|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|3
1646068170000|2022-02-28 17:09:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646068190000|2022-02-28 17:09:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646068200000|2022-02-28 17:10:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646068210000|2022-02-28 17:10:10|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|9
1646068220000|2022-02-28 17:10:20|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|6
1646068230000|2022-02-28 17:10:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646068250000|2022-02-28 17:10:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646068260000|2022-02-28 17:11:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646068270000|2022-02-28 17:11:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646068280000|2022-02-28 17:11:20|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|11
1646068290000|2022-02-28 17:11:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1646068300000|2022-02-28 17:11:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1646068310000|2022-02-28 17:11:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1646068320000|2022-02-28 17:12:00|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|4
1646068330000|2022-02-28 17:12:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646068340000|2022-02-28 17:12:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1646068350000|2022-02-28 17:12:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646068360000|2022-02-28 17:12:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646068370000|2022-02-28 17:12:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646068380000|2022-02-28 17:13:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646068390000|2022-02-28 17:13:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646068400000|2022-02-28 17:13:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646068420000|2022-02-28 17:13:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646068430000|2022-02-28 17:13:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646068440000|2022-02-28 17:14:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1646068500000|2022-02-28 17:15:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1646068510000|2022-02-28 17:15:10|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1646068530000|2022-02-28 17:15:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646068570000|2022-02-28 17:16:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646068580000|2022-02-28 17:16:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646068590000|2022-02-28 17:16:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|10
1646068600000|2022-02-28 17:16:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646068610000|2022-02-28 17:16:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1646068630000|2022-02-28 17:17:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1646068640000|2022-02-28 17:17:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646068650000|2022-02-28 17:17:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646068660000|2022-02-28 17:17:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646068670000|2022-02-28 17:17:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1646068680000|2022-02-28 17:18:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646068690000|2022-02-28 17:18:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646068710000|2022-02-28 17:18:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646068720000|2022-02-28 17:18:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1646068730000|2022-02-28 17:18:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1646068740000|2022-02-28 17:19:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646068750000|2022-02-28 17:19:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1646068760000|2022-02-28 17:19:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646068770000|2022-02-28 17:19:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1646068790000|2022-02-28 17:19:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646068800000|2022-02-28 17:20:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646068810000|2022-02-28 17:20:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1646068840000|2022-02-28 17:20:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646068850000|2022-02-28 17:20:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1646068860000|2022-02-28 17:21:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646068910000|2022-02-28 17:21:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1646068920000|2022-02-28 17:22:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646068930000|2022-02-28 17:22:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646068950000|2022-02-28 17:22:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646068960000|2022-02-28 17:22:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646068970000|2022-02-28 17:22:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646068990000|2022-02-28 17:23:10|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|4
1646069000000|2022-02-28 17:23:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1646069010000|2022-02-28 17:23:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646069020000|2022-02-28 17:23:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646069030000|2022-02-28 17:23:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1646069040000|2022-02-28 17:24:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1646069070000|2022-02-28 17:24:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646069080000|2022-02-28 17:24:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646069090000|2022-02-28 17:24:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646069100000|2022-02-28 17:25:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646069110000|2022-02-28 17:25:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646069120000|2022-02-28 17:25:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646069130000|2022-02-28 17:25:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1646069190000|2022-02-28 17:26:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646069240000|2022-02-28 17:27:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1646069250000|2022-02-28 17:27:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646069270000|2022-02-28 17:27:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646069340000|2022-02-28 17:29:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1646069350000|2022-02-28 17:29:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646069360000|2022-02-28 17:29:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646069370000|2022-02-28 17:29:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646069390000|2022-02-28 17:29:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646069400000|2022-02-28 17:30:00|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|9
1646069410000|2022-02-28 17:30:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646069420000|2022-02-28 17:30:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646069430000|2022-02-28 17:30:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1646069440000|2022-02-28 17:30:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646069450000|2022-02-28 17:30:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646069460000|2022-02-28 17:31:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646069470000|2022-02-28 17:31:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646069480000|2022-02-28 17:31:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1646069490000|2022-02-28 17:31:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646069500000|2022-02-28 17:31:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1646069510000|2022-02-28 17:31:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646069520000|2022-02-28 17:32:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646069560000|2022-02-28 17:32:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646069570000|2022-02-28 17:32:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646069580000|2022-02-28 17:33:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646069610000|2022-02-28 17:33:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646069630000|2022-02-28 17:33:50|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|4
1646069640000|2022-02-28 17:34:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1646069650000|2022-02-28 17:34:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646069670000|2022-02-28 17:34:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646069680000|2022-02-28 17:34:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646069710000|2022-02-28 17:35:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1646069730000|2022-02-28 17:35:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646069740000|2022-02-28 17:35:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1646069750000|2022-02-28 17:35:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646069760000|2022-02-28 17:36:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646069780000|2022-02-28 17:36:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646069790000|2022-02-28 17:36:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646069810000|2022-02-28 17:36:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1646069890000|2022-02-28 17:38:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646069950000|2022-02-28 17:39:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646069980000|2022-02-28 17:39:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1646069990000|2022-02-28 17:39:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1646070010000|2022-02-28 17:40:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646070020000|2022-02-28 17:40:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070040000|2022-02-28 17:40:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646070050000|2022-02-28 17:40:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646070060000|2022-02-28 17:41:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1646070070000|2022-02-28 17:41:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646070120000|2022-02-28 17:42:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1646070130000|2022-02-28 17:42:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070180000|2022-02-28 17:43:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1646070190000|2022-02-28 17:43:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646070200000|2022-02-28 17:43:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646070220000|2022-02-28 17:43:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646070230000|2022-02-28 17:43:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070240000|2022-02-28 17:44:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646070260000|2022-02-28 17:44:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646070270000|2022-02-28 17:44:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070280000|2022-02-28 17:44:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1646070290000|2022-02-28 17:44:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|8
1646070300000|2022-02-28 17:45:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646070320000|2022-02-28 17:45:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646070330000|2022-02-28 17:45:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070340000|2022-02-28 17:45:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646070380000|2022-02-28 17:46:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070390000|2022-02-28 17:46:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646070410000|2022-02-28 17:46:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646070440000|2022-02-28 17:47:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646070450000|2022-02-28 17:47:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1646070460000|2022-02-28 17:47:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1646070470000|2022-02-28 17:47:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646070480000|2022-02-28 17:48:00|19|18.8|19.02|18.82|19.02|18.82|19|18.8|3
1646070520000|2022-02-28 17:48:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646070530000|2022-02-28 17:48:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1646070540000|2022-02-28 17:49:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646070570000|2022-02-28 17:49:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646070590000|2022-02-28 17:49:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1646070600000|2022-02-28 17:50:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646070620000|2022-02-28 17:50:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646070660000|2022-02-28 17:51:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070670000|2022-02-28 17:51:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646070680000|2022-02-28 17:51:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646070690000|2022-02-28 17:51:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646070700000|2022-02-28 17:51:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070710000|2022-02-28 17:51:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646070730000|2022-02-28 17:52:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1646070740000|2022-02-28 17:52:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646070750000|2022-02-28 17:52:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646070760000|2022-02-28 17:52:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1646070770000|2022-02-28 17:52:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1646070780000|2022-02-28 17:53:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1646070790000|2022-02-28 17:53:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1646070800000|2022-02-28 17:53:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1646070810000|2022-02-28 17:53:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646070830000|2022-02-28 17:53:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646070850000|2022-02-28 17:54:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646070860000|2022-02-28 17:54:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646070880000|2022-02-28 17:54:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646070910000|2022-02-28 17:55:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|10
1646070920000|2022-02-28 17:55:20|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|8
1646070930000|2022-02-28 17:55:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|16
1646070940000|2022-02-28 17:55:40|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|12
1646070960000|2022-02-28 17:56:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646070970000|2022-02-28 17:56:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646070980000|2022-02-28 17:56:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1646070990000|2022-02-28 17:56:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|9
1646071020000|2022-02-28 17:57:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646071030000|2022-02-28 17:57:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646071040000|2022-02-28 17:57:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646071060000|2022-02-28 17:57:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646071070000|2022-02-28 17:57:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646071080000|2022-02-28 17:58:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646071100000|2022-02-28 17:58:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1646071110000|2022-02-28 17:58:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646071120000|2022-02-28 17:58:40|19.13|18.93|19.14|18.94|19.15|18.95|19.12|18.92|12
1646071130000|2022-02-28 17:58:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1646071140000|2022-02-28 17:59:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1646071150000|2022-02-28 17:59:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1646071160000|2022-02-28 17:59:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1646071170000|2022-02-28 17:59:30|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|6
1646071180000|2022-02-28 17:59:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646071190000|2022-02-28 17:59:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646071200000|2022-02-28 18:00:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646071210000|2022-02-28 18:00:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1646071220000|2022-02-28 18:00:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646071230000|2022-02-28 18:00:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646071240000|2022-02-28 18:00:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1646071250000|2022-02-28 18:00:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646071260000|2022-02-28 18:01:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1646071270000|2022-02-28 18:01:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1646071280000|2022-02-28 18:01:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646071300000|2022-02-28 18:01:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646071320000|2022-02-28 18:02:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1646071330000|2022-02-28 18:02:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646071340000|2022-02-28 18:02:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646071360000|2022-02-28 18:02:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646071370000|2022-02-28 18:02:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646071380000|2022-02-28 18:03:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646071390000|2022-02-28 18:03:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646071410000|2022-02-28 18:03:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646071420000|2022-02-28 18:03:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646071430000|2022-02-28 18:03:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646071440000|2022-02-28 18:04:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646071450000|2022-02-28 18:04:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646071460000|2022-02-28 18:04:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646071470000|2022-02-28 18:04:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646071490000|2022-02-28 18:04:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646071500000|2022-02-28 18:05:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646071510000|2022-02-28 18:05:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646071520000|2022-02-28 18:05:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646071540000|2022-02-28 18:05:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646071550000|2022-02-28 18:05:50|19.15|18.95|19.13|18.93|19.16|18.96|19.13|18.93|7
1646071560000|2022-02-28 18:06:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646071570000|2022-02-28 18:06:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646071580000|2022-02-28 18:06:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646071590000|2022-02-28 18:06:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646071600000|2022-02-28 18:06:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071620000|2022-02-28 18:07:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646071640000|2022-02-28 18:07:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071650000|2022-02-28 18:07:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1646071670000|2022-02-28 18:07:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071690000|2022-02-28 18:08:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646071710000|2022-02-28 18:08:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646071720000|2022-02-28 18:08:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646071750000|2022-02-28 18:09:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646071780000|2022-02-28 18:09:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071800000|2022-02-28 18:10:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646071810000|2022-02-28 18:10:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1646071840000|2022-02-28 18:10:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071860000|2022-02-28 18:11:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646071870000|2022-02-28 18:11:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646071890000|2022-02-28 18:11:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646071900000|2022-02-28 18:11:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646071980000|2022-02-28 18:13:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646072010000|2022-02-28 18:13:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646072020000|2022-02-28 18:13:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646072030000|2022-02-28 18:13:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646072050000|2022-02-28 18:14:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646072060000|2022-02-28 18:14:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646072070000|2022-02-28 18:14:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646072090000|2022-02-28 18:14:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646072110000|2022-02-28 18:15:10|19.16|18.96|19.13|18.93|19.16|18.96|19.13|18.93|6
1646072120000|2022-02-28 18:15:20|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|10
1646072150000|2022-02-28 18:15:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646072170000|2022-02-28 18:16:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646072180000|2022-02-28 18:16:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1646072190000|2022-02-28 18:16:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646072200000|2022-02-28 18:16:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646072210000|2022-02-28 18:16:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1646072220000|2022-02-28 18:17:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1646072230000|2022-02-28 18:17:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646072260000|2022-02-28 18:17:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646072270000|2022-02-28 18:17:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646072280000|2022-02-28 18:18:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646072300000|2022-02-28 18:18:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1646072310000|2022-02-28 18:18:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1646072320000|2022-02-28 18:18:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1646072330000|2022-02-28 18:18:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646072350000|2022-02-28 18:19:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646072390000|2022-02-28 18:19:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646072400000|2022-02-28 18:20:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646072420000|2022-02-28 18:20:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646072430000|2022-02-28 18:20:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1646072440000|2022-02-28 18:20:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1646072460000|2022-02-28 18:21:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1646072470000|2022-02-28 18:21:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646072480000|2022-02-28 18:21:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646072490000|2022-02-28 18:21:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646072520000|2022-02-28 18:22:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646072530000|2022-02-28 18:22:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646072560000|2022-02-28 18:22:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646072570000|2022-02-28 18:22:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1646072600000|2022-02-28 18:23:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646072610000|2022-02-28 18:23:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646072620000|2022-02-28 18:23:40|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1646072630000|2022-02-28 18:23:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646072640000|2022-02-28 18:24:00|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|3
1646072650000|2022-02-28 18:24:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646072660000|2022-02-28 18:24:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646072670000|2022-02-28 18:24:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646072710000|2022-02-28 18:25:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646072730000|2022-02-28 18:25:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1646072740000|2022-02-28 18:25:40|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|5
1646072750000|2022-02-28 18:25:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646072760000|2022-02-28 18:26:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646072770000|2022-02-28 18:26:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646072780000|2022-02-28 18:26:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646072790000|2022-02-28 18:26:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1646072810000|2022-02-28 18:26:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646072820000|2022-02-28 18:27:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646072830000|2022-02-28 18:27:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646072840000|2022-02-28 18:27:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1646072880000|2022-02-28 18:28:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1646072890000|2022-02-28 18:28:10|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1646072900000|2022-02-28 18:28:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646072910000|2022-02-28 18:28:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646072930000|2022-02-28 18:28:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646072940000|2022-02-28 18:29:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|3
1646072950000|2022-02-28 18:29:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646072960000|2022-02-28 18:29:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1646072970000|2022-02-28 18:29:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646072990000|2022-02-28 18:29:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646073000000|2022-02-28 18:30:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1646073010000|2022-02-28 18:30:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1646073030000|2022-02-28 18:30:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1646073040000|2022-02-28 18:30:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1646073070000|2022-02-28 18:31:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073120000|2022-02-28 18:32:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646073140000|2022-02-28 18:32:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646073150000|2022-02-28 18:32:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646073160000|2022-02-28 18:32:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646073170000|2022-02-28 18:32:50|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|6
1646073190000|2022-02-28 18:33:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1646073200000|2022-02-28 18:33:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1646073210000|2022-02-28 18:33:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1646073220000|2022-02-28 18:33:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646073230000|2022-02-28 18:33:50|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|7
1646073270000|2022-02-28 18:34:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646073290000|2022-02-28 18:34:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646073300000|2022-02-28 18:35:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646073310000|2022-02-28 18:35:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646073320000|2022-02-28 18:35:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646073340000|2022-02-28 18:35:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073350000|2022-02-28 18:35:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646073380000|2022-02-28 18:36:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646073390000|2022-02-28 18:36:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646073430000|2022-02-28 18:37:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073440000|2022-02-28 18:37:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646073480000|2022-02-28 18:38:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646073490000|2022-02-28 18:38:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646073510000|2022-02-28 18:38:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646073540000|2022-02-28 18:39:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646073560000|2022-02-28 18:39:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646073570000|2022-02-28 18:39:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646073580000|2022-02-28 18:39:40|19.09|18.89|19.07|18.87|19.1|18.9|19.06|18.86|11
1646073590000|2022-02-28 18:39:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646073600000|2022-02-28 18:40:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1646073610000|2022-02-28 18:40:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646073620000|2022-02-28 18:40:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646073630000|2022-02-28 18:40:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073640000|2022-02-28 18:40:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646073650000|2022-02-28 18:40:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1646073660000|2022-02-28 18:41:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1646073670000|2022-02-28 18:41:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646073680000|2022-02-28 18:41:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1646073690000|2022-02-28 18:41:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646073720000|2022-02-28 18:42:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646073730000|2022-02-28 18:42:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646073740000|2022-02-28 18:42:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646073750000|2022-02-28 18:42:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1646073760000|2022-02-28 18:42:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646073790000|2022-02-28 18:43:10|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|3
1646073880000|2022-02-28 18:44:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646073890000|2022-02-28 18:44:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073900000|2022-02-28 18:45:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646073930000|2022-02-28 18:45:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646073980000|2022-02-28 18:46:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646073990000|2022-02-28 18:46:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646074020000|2022-02-28 18:47:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646074040000|2022-02-28 18:47:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646074060000|2022-02-28 18:47:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646074070000|2022-02-28 18:47:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646074100000|2022-02-28 18:48:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646074130000|2022-02-28 18:48:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646074200000|2022-02-28 18:50:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1646074210000|2022-02-28 18:50:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646074230000|2022-02-28 18:50:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646074250000|2022-02-28 18:50:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646074260000|2022-02-28 18:51:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074310000|2022-02-28 18:51:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646074320000|2022-02-28 18:52:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646074360000|2022-02-28 18:52:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1646074400000|2022-02-28 18:53:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646074410000|2022-02-28 18:53:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646074490000|2022-02-28 18:54:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074510000|2022-02-28 18:55:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646074520000|2022-02-28 18:55:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1646074530000|2022-02-28 18:55:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074540000|2022-02-28 18:55:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646074550000|2022-02-28 18:55:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1646074560000|2022-02-28 18:56:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1646074570000|2022-02-28 18:56:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1646074580000|2022-02-28 18:56:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1646074600000|2022-02-28 18:56:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1646074610000|2022-02-28 18:56:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074660000|2022-02-28 18:57:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1646074680000|2022-02-28 18:58:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074690000|2022-02-28 18:58:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646074700000|2022-02-28 18:58:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646074750000|2022-02-28 18:59:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646074760000|2022-02-28 18:59:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1646074770000|2022-02-28 18:59:30|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|5
1646074810000|2022-02-28 19:00:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646074820000|2022-02-28 19:00:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1646074830000|2022-02-28 19:00:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1646074840000|2022-02-28 19:00:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1646074870000|2022-02-28 19:01:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646074880000|2022-02-28 19:01:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646074890000|2022-02-28 19:01:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1646074900000|2022-02-28 19:01:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646074910000|2022-02-28 19:01:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646074950000|2022-02-28 19:02:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1646074960000|2022-02-28 19:02:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646075000000|2022-02-28 19:03:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646075020000|2022-02-28 19:03:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1646075030000|2022-02-28 19:03:50|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|7
1646075080000|2022-02-28 19:04:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646075090000|2022-02-28 19:04:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646075120000|2022-02-28 19:05:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646075140000|2022-02-28 19:05:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646075160000|2022-02-28 19:06:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646075170000|2022-02-28 19:06:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646075180000|2022-02-28 19:06:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646075190000|2022-02-28 19:06:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646075320000|2022-02-28 19:08:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646075330000|2022-02-28 19:08:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1646075340000|2022-02-28 19:09:00|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|8
1646075350000|2022-02-28 19:09:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646075360000|2022-02-28 19:09:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1646075380000|2022-02-28 19:09:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1646075390000|2022-02-28 19:09:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1646075450000|2022-02-28 19:10:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646075460000|2022-02-28 19:11:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646075470000|2022-02-28 19:11:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646075480000|2022-02-28 19:11:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646075490000|2022-02-28 19:11:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646075500000|2022-02-28 19:11:40|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|5
1646075510000|2022-02-28 19:11:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646075520000|2022-02-28 19:12:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1646075540000|2022-02-28 19:12:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646075550000|2022-02-28 19:12:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646075560000|2022-02-28 19:12:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1646075570000|2022-02-28 19:12:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646075600000|2022-02-28 19:13:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646075620000|2022-02-28 19:13:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646075630000|2022-02-28 19:13:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646075650000|2022-02-28 19:14:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1646075680000|2022-02-28 19:14:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646075700000|2022-02-28 19:15:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646075740000|2022-02-28 19:15:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646075750000|2022-02-28 19:15:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646075760000|2022-02-28 19:16:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1646075780000|2022-02-28 19:16:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1646075790000|2022-02-28 19:16:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646075810000|2022-02-28 19:16:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646075820000|2022-02-28 19:17:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1646075830000|2022-02-28 19:17:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646075850000|2022-02-28 19:17:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646075860000|2022-02-28 19:17:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646075910000|2022-02-28 19:18:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1646075920000|2022-02-28 19:18:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1646075930000|2022-02-28 19:18:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1646075940000|2022-02-28 19:19:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1646075950000|2022-02-28 19:19:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646075960000|2022-02-28 19:19:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646076000000|2022-02-28 19:20:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646076010000|2022-02-28 19:20:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646076020000|2022-02-28 19:20:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646076030000|2022-02-28 19:20:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1646076050000|2022-02-28 19:20:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646076070000|2022-02-28 19:21:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646076080000|2022-02-28 19:21:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646076090000|2022-02-28 19:21:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646076130000|2022-02-28 19:22:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1646076140000|2022-02-28 19:22:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646076170000|2022-02-28 19:22:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1646076180000|2022-02-28 19:23:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076210000|2022-02-28 19:23:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076230000|2022-02-28 19:23:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076240000|2022-02-28 19:24:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076260000|2022-02-28 19:24:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646076270000|2022-02-28 19:24:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076290000|2022-02-28 19:24:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1646076300000|2022-02-28 19:25:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646076310000|2022-02-28 19:25:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646076340000|2022-02-28 19:25:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646076350000|2022-02-28 19:25:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646076360000|2022-02-28 19:26:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076370000|2022-02-28 19:26:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1646076380000|2022-02-28 19:26:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646076390000|2022-02-28 19:26:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076400000|2022-02-28 19:26:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076410000|2022-02-28 19:26:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646076420000|2022-02-28 19:27:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646076470000|2022-02-28 19:27:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1646076480000|2022-02-28 19:28:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1646076500000|2022-02-28 19:28:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1646076540000|2022-02-28 19:29:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076550000|2022-02-28 19:29:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646076560000|2022-02-28 19:29:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646076570000|2022-02-28 19:29:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646076610000|2022-02-28 19:30:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646076630000|2022-02-28 19:30:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646076640000|2022-02-28 19:30:40|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|6
1646076690000|2022-02-28 19:31:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076710000|2022-02-28 19:31:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1646076730000|2022-02-28 19:32:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646076740000|2022-02-28 19:32:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646076750000|2022-02-28 19:32:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076770000|2022-02-28 19:32:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646076810000|2022-02-28 19:33:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1646076850000|2022-02-28 19:34:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076860000|2022-02-28 19:34:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1646076870000|2022-02-28 19:34:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646076880000|2022-02-28 19:34:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646076890000|2022-02-28 19:34:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646076900000|2022-02-28 19:35:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646076920000|2022-02-28 19:35:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646076960000|2022-02-28 19:36:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1646077020000|2022-02-28 19:37:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1646077030000|2022-02-28 19:37:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646077040000|2022-02-28 19:37:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646077050000|2022-02-28 19:37:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646077060000|2022-02-28 19:37:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1646077070000|2022-02-28 19:37:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646077110000|2022-02-28 19:38:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1646077120000|2022-02-28 19:38:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|12
1646077130000|2022-02-28 19:38:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1646077140000|2022-02-28 19:39:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646077160000|2022-02-28 19:39:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646077190000|2022-02-28 19:39:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646077200000|2022-02-28 19:40:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646077370000|2022-02-28 19:42:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646077380000|2022-02-28 19:43:00|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|5
1646077390000|2022-02-28 19:43:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|10
1646077400000|2022-02-28 19:43:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1646077440000|2022-02-28 19:44:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646077450000|2022-02-28 19:44:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646077460000|2022-02-28 19:44:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646077470000|2022-02-28 19:44:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646077480000|2022-02-28 19:44:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646077500000|2022-02-28 19:45:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1646077560000|2022-02-28 19:46:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1646077580000|2022-02-28 19:46:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646077600000|2022-02-28 19:46:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646077610000|2022-02-28 19:46:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1646077620000|2022-02-28 19:47:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|10
1646077630000|2022-02-28 19:47:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1646077690000|2022-02-28 19:48:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646077710000|2022-02-28 19:48:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646077770000|2022-02-28 19:49:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1646077780000|2022-02-28 19:49:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646077800000|2022-02-28 19:50:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1646077860000|2022-02-28 19:51:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646077870000|2022-02-28 19:51:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646077920000|2022-02-28 19:52:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646077970000|2022-02-28 19:52:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646077980000|2022-02-28 19:53:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646078110000|2022-02-28 19:55:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|4
1646078140000|2022-02-28 19:55:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646078180000|2022-02-28 19:56:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1646078230000|2022-02-28 19:57:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1646078270000|2022-02-28 19:57:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646078290000|2022-02-28 19:58:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646078300000|2022-02-28 19:58:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1646078310000|2022-02-28 19:58:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646078320000|2022-02-28 19:58:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1646078340000|2022-02-28 19:59:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1646078350000|2022-02-28 19:59:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646078360000|2022-02-28 19:59:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1646078390000|2022-02-28 19:59:50|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|4
1646078400000|2022-02-28 20:00:00|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|5
1646078410000|2022-02-28 20:00:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646078430000|2022-02-28 20:00:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646078440000|2022-02-28 20:00:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646078470000|2022-02-28 20:01:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646078480000|2022-02-28 20:01:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646078490000|2022-02-28 20:01:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646078500000|2022-02-28 20:01:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646078530000|2022-02-28 20:02:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646078540000|2022-02-28 20:02:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646078550000|2022-02-28 20:02:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646078570000|2022-02-28 20:02:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646078580000|2022-02-28 20:03:00|19.17|18.97|19.2|19|19.2|19|19.17|18.97|8
1646078590000|2022-02-28 20:03:10|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|5
1646078610000|2022-02-28 20:03:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646078620000|2022-02-28 20:03:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1646078630000|2022-02-28 20:03:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1646078640000|2022-02-28 20:04:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1646078670000|2022-02-28 20:04:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1646078680000|2022-02-28 20:04:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646078710000|2022-02-28 20:05:10|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1646078720000|2022-02-28 20:05:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646078730000|2022-02-28 20:05:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1646078740000|2022-02-28 20:05:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1646078750000|2022-02-28 20:05:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1646078760000|2022-02-28 20:06:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646078770000|2022-02-28 20:06:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646078780000|2022-02-28 20:06:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|20
1646078790000|2022-02-28 20:06:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1646078800000|2022-02-28 20:06:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1646078810000|2022-02-28 20:06:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646078850000|2022-02-28 20:07:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646078860000|2022-02-28 20:07:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1646078870000|2022-02-28 20:07:50|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|13
1646078880000|2022-02-28 20:08:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|11
1646078900000|2022-02-28 20:08:20|19.2|19|19.22|19.02|19.22|19.02|19.19|18.99|5
1646078910000|2022-02-28 20:08:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1646078920000|2022-02-28 20:08:40|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|8
1646078930000|2022-02-28 20:08:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1646078940000|2022-02-28 20:09:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646078950000|2022-02-28 20:09:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646078960000|2022-02-28 20:09:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646078980000|2022-02-28 20:09:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646078990000|2022-02-28 20:09:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646079000000|2022-02-28 20:10:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646079020000|2022-02-28 20:10:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646079030000|2022-02-28 20:10:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646079040000|2022-02-28 20:10:40|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|8
1646079050000|2022-02-28 20:10:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646079100000|2022-02-28 20:11:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646079110000|2022-02-28 20:11:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646079120000|2022-02-28 20:12:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646079170000|2022-02-28 20:12:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646079180000|2022-02-28 20:13:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1646079200000|2022-02-28 20:13:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646079210000|2022-02-28 20:13:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1646079250000|2022-02-28 20:14:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646079260000|2022-02-28 20:14:20|19.2|19|19.2|19|19.2|19|19.19|18.99|13
1646079270000|2022-02-28 20:14:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646079280000|2022-02-28 20:14:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646079300000|2022-02-28 20:15:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646079310000|2022-02-28 20:15:10|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|8
1646079320000|2022-02-28 20:15:20|19.2|19|19.2|19|19.21|19.01|19.19|18.99|11
1646079330000|2022-02-28 20:15:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646079340000|2022-02-28 20:15:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1646079350000|2022-02-28 20:15:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646079360000|2022-02-28 20:16:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646079370000|2022-02-28 20:16:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646079400000|2022-02-28 20:16:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646079420000|2022-02-28 20:17:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646079430000|2022-02-28 20:17:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646079450000|2022-02-28 20:17:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|9
1646079470000|2022-02-28 20:17:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646079480000|2022-02-28 20:18:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1646079490000|2022-02-28 20:18:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646079500000|2022-02-28 20:18:20|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|13
1646079510000|2022-02-28 20:18:30|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1646079520000|2022-02-28 20:18:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646079530000|2022-02-28 20:18:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1646079540000|2022-02-28 20:19:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646079560000|2022-02-28 20:19:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646079570000|2022-02-28 20:19:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646079580000|2022-02-28 20:19:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1646079590000|2022-02-28 20:19:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1646079600000|2022-02-28 20:20:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1646079620000|2022-02-28 20:20:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1646079630000|2022-02-28 20:20:30|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|4
1646079640000|2022-02-28 20:20:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1646079650000|2022-02-28 20:20:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646079680000|2022-02-28 20:21:20|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|8
1646079690000|2022-02-28 20:21:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646079710000|2022-02-28 20:21:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1646079720000|2022-02-28 20:22:00|19.27|19.07|19.29|19.09|19.29|19.09|19.26|19.06|9
1646079730000|2022-02-28 20:22:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|6
1646079740000|2022-02-28 20:22:20|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|8
1646079750000|2022-02-28 20:22:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1646079760000|2022-02-28 20:22:40|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|7
1646079770000|2022-02-28 20:22:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1646079780000|2022-02-28 20:23:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646079790000|2022-02-28 20:23:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1646079800000|2022-02-28 20:23:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1646079810000|2022-02-28 20:23:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646079820000|2022-02-28 20:23:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646079830000|2022-02-28 20:23:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646079840000|2022-02-28 20:24:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|10
1646079850000|2022-02-28 20:24:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1646079860000|2022-02-28 20:24:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|9
1646079870000|2022-02-28 20:24:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1646079890000|2022-02-28 20:24:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1646079910000|2022-02-28 20:25:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646079930000|2022-02-28 20:25:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1646079940000|2022-02-28 20:25:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1646079950000|2022-02-28 20:25:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1646079970000|2022-02-28 20:26:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1646079990000|2022-02-28 20:26:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1646080000000|2022-02-28 20:26:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1646080010000|2022-02-28 20:26:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1646080020000|2022-02-28 20:27:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1646080030000|2022-02-28 20:27:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1646080040000|2022-02-28 20:27:20|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|5
1646080050000|2022-02-28 20:27:30|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|5
1646080060000|2022-02-28 20:27:40|19.27|19.07|19.28|19.08|19.29|19.09|19.27|19.07|4
1646080070000|2022-02-28 20:27:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646080080000|2022-02-28 20:28:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1646080100000|2022-02-28 20:28:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1646080110000|2022-02-28 20:28:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1646080120000|2022-02-28 20:28:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1646080130000|2022-02-28 20:28:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646080140000|2022-02-28 20:29:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|4
1646080150000|2022-02-28 20:29:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1646080160000|2022-02-28 20:29:20|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1646080170000|2022-02-28 20:29:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646080180000|2022-02-28 20:29:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|8
1646080190000|2022-02-28 20:29:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646080200000|2022-02-28 20:30:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1646080210000|2022-02-28 20:30:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646080230000|2022-02-28 20:30:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|11
1646080240000|2022-02-28 20:30:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646080250000|2022-02-28 20:30:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646080260000|2022-02-28 20:31:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646080270000|2022-02-28 20:31:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646080280000|2022-02-28 20:31:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1646080290000|2022-02-28 20:31:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646080300000|2022-02-28 20:31:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646080320000|2022-02-28 20:32:00|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|8
1646080330000|2022-02-28 20:32:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646080350000|2022-02-28 20:32:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646080380000|2022-02-28 20:33:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646080390000|2022-02-28 20:33:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1646080400000|2022-02-28 20:33:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1646080420000|2022-02-28 20:33:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1646080430000|2022-02-28 20:33:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646080440000|2022-02-28 20:34:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646080450000|2022-02-28 20:34:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646080460000|2022-02-28 20:34:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1646080470000|2022-02-28 20:34:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1646080480000|2022-02-28 20:34:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646080490000|2022-02-28 20:34:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1646080500000|2022-02-28 20:35:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646080510000|2022-02-28 20:35:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646080520000|2022-02-28 20:35:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646080540000|2022-02-28 20:35:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646080590000|2022-02-28 20:36:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646080600000|2022-02-28 20:36:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646080610000|2022-02-28 20:36:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646080620000|2022-02-28 20:37:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1646080630000|2022-02-28 20:37:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646080640000|2022-02-28 20:37:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646080680000|2022-02-28 20:38:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646080690000|2022-02-28 20:38:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646080740000|2022-02-28 20:39:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646080750000|2022-02-28 20:39:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1646080760000|2022-02-28 20:39:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646080770000|2022-02-28 20:39:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646080790000|2022-02-28 20:39:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646080800000|2022-02-28 20:40:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646080830000|2022-02-28 20:40:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646080850000|2022-02-28 20:40:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646080860000|2022-02-28 20:41:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646080900000|2022-02-28 20:41:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646080930000|2022-02-28 20:42:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646080940000|2022-02-28 20:42:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1646080950000|2022-02-28 20:42:30|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|7
1646080970000|2022-02-28 20:42:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1646080980000|2022-02-28 20:43:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646081010000|2022-02-28 20:43:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646081020000|2022-02-28 20:43:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646081040000|2022-02-28 20:44:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646081050000|2022-02-28 20:44:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1646081060000|2022-02-28 20:44:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1646081070000|2022-02-28 20:44:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646081080000|2022-02-28 20:44:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1646081090000|2022-02-28 20:44:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1646081100000|2022-02-28 20:45:00|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|8
1646081110000|2022-02-28 20:45:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646081120000|2022-02-28 20:45:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1646081150000|2022-02-28 20:45:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646081160000|2022-02-28 20:46:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646081170000|2022-02-28 20:46:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1646081180000|2022-02-28 20:46:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1646081190000|2022-02-28 20:46:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646081200000|2022-02-28 20:46:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646081210000|2022-02-28 20:46:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646081220000|2022-02-28 20:47:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646081230000|2022-02-28 20:47:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646081240000|2022-02-28 20:47:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646081250000|2022-02-28 20:47:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1646081270000|2022-02-28 20:47:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646081280000|2022-02-28 20:48:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1646081310000|2022-02-28 20:48:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646081340000|2022-02-28 20:49:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646081350000|2022-02-28 20:49:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1646081360000|2022-02-28 20:49:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1646081370000|2022-02-28 20:49:30|19.32|19.12|19.33|19.13|19.34|19.14|19.31|19.11|12
1646081380000|2022-02-28 20:49:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1646081390000|2022-02-28 20:49:50|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|8
1646081400000|2022-02-28 20:50:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|12
1646081410000|2022-02-28 20:50:10|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|8
1646081420000|2022-02-28 20:50:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1646081430000|2022-02-28 20:50:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646081440000|2022-02-28 20:50:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|12
1646081450000|2022-02-28 20:50:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1646081470000|2022-02-28 20:51:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646081480000|2022-02-28 20:51:20|19.34|19.14|19.3|19.1|19.34|19.14|19.3|19.1|5
1646081500000|2022-02-28 20:51:40|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|6
1646081510000|2022-02-28 20:51:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646081520000|2022-02-28 20:52:00|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|4
1646081560000|2022-02-28 20:52:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646081570000|2022-02-28 20:52:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|12
1646081580000|2022-02-28 20:53:00|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|4
1646081590000|2022-02-28 20:53:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1646081600000|2022-02-28 20:53:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646081610000|2022-02-28 20:53:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1646081620000|2022-02-28 20:53:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1646081630000|2022-02-28 20:53:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646081650000|2022-02-28 20:54:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646081660000|2022-02-28 20:54:20|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|6
1646081670000|2022-02-28 20:54:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1646081680000|2022-02-28 20:54:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646081690000|2022-02-28 20:54:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|12
1646081700000|2022-02-28 20:55:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646081710000|2022-02-28 20:55:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646081720000|2022-02-28 20:55:20|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|5
1646081730000|2022-02-28 20:55:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1646081750000|2022-02-28 20:55:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1646081760000|2022-02-28 20:56:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646081770000|2022-02-28 20:56:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646081780000|2022-02-28 20:56:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646081810000|2022-02-28 20:56:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646081890000|2022-02-28 20:58:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1646081900000|2022-02-28 20:58:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646081910000|2022-02-28 20:58:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646081920000|2022-02-28 20:58:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1646081940000|2022-02-28 20:59:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646081950000|2022-02-28 20:59:10|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|5
1646081960000|2022-02-28 20:59:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1646081970000|2022-02-28 20:59:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646081980000|2022-02-28 20:59:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1646081990000|2022-02-28 20:59:50|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|5
1646082000000|2022-02-28 21:00:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|7
1646082010000|2022-02-28 21:00:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646082020000|2022-02-28 21:00:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|10
1646082030000|2022-02-28 21:00:30|19.34|19.14|19.33|19.13|19.35|19.15|19.33|19.13|4
1646082040000|2022-02-28 21:00:40|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|9
1646082050000|2022-02-28 21:00:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1646082060000|2022-02-28 21:01:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1646082070000|2022-02-28 21:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1646082080000|2022-02-28 21:01:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646082090000|2022-02-28 21:01:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1646082100000|2022-02-28 21:01:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1646082110000|2022-02-28 21:01:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646082120000|2022-02-28 21:02:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1646082130000|2022-02-28 21:02:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1646082140000|2022-02-28 21:02:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1646082150000|2022-02-28 21:02:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646082170000|2022-02-28 21:02:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1646082180000|2022-02-28 21:03:00|19.3|19.1|19.28|19.08|19.31|19.11|19.28|19.08|9
1646082190000|2022-02-28 21:03:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646082200000|2022-02-28 21:03:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646082210000|2022-02-28 21:03:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646082220000|2022-02-28 21:03:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1646082230000|2022-02-28 21:03:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646082240000|2022-02-28 21:04:00|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|6
1646082250000|2022-02-28 21:04:10|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1646082260000|2022-02-28 21:04:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646082270000|2022-02-28 21:04:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646082280000|2022-02-28 21:04:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646082310000|2022-02-28 21:05:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646082320000|2022-02-28 21:05:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|4
1646082330000|2022-02-28 21:05:30|19.25|19.05|19.27|19.07|19.28|19.08|19.25|19.05|9
1646082340000|2022-02-28 21:05:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646082350000|2022-02-28 21:05:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1646082400000|2022-02-28 21:06:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646082410000|2022-02-28 21:06:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646082420000|2022-02-28 21:07:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646082430000|2022-02-28 21:07:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646082450000|2022-02-28 21:07:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646082460000|2022-02-28 21:07:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646082470000|2022-02-28 21:07:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646082480000|2022-02-28 21:08:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646082490000|2022-02-28 21:08:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1646082500000|2022-02-28 21:08:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646082510000|2022-02-28 21:08:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1646082520000|2022-02-28 21:08:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1646082550000|2022-02-28 21:09:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646082560000|2022-02-28 21:09:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646082570000|2022-02-28 21:09:30|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|7
1646082580000|2022-02-28 21:09:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646082590000|2022-02-28 21:09:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1646082600000|2022-02-28 21:10:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646082610000|2022-02-28 21:10:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1646082620000|2022-02-28 21:10:20|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|7
1646082630000|2022-02-28 21:10:30|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|6
1646082640000|2022-02-28 21:10:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646082650000|2022-02-28 21:10:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1646082660000|2022-02-28 21:11:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1646082670000|2022-02-28 21:11:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1646082720000|2022-02-28 21:12:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1646082730000|2022-02-28 21:12:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1646082740000|2022-02-28 21:12:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646082750000|2022-02-28 21:12:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646082760000|2022-02-28 21:12:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646082770000|2022-02-28 21:12:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646082780000|2022-02-28 21:13:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646082790000|2022-02-28 21:13:10|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|4
1646082800000|2022-02-28 21:13:20|19.28|19.08|19.26|19.06|19.28|19.08|19.26|19.06|3
1646082860000|2022-02-28 21:14:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1646082870000|2022-02-28 21:14:30|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|7
1646082880000|2022-02-28 21:14:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646082890000|2022-02-28 21:14:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646082900000|2022-02-28 21:15:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646082910000|2022-02-28 21:15:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646082920000|2022-02-28 21:15:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1646082930000|2022-02-28 21:15:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646082960000|2022-02-28 21:16:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646082970000|2022-02-28 21:16:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646083090000|2022-02-28 21:18:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|10
1646083110000|2022-02-28 21:18:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646083120000|2022-02-28 21:18:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646083130000|2022-02-28 21:18:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646083140000|2022-02-28 21:19:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646083200000|2022-02-28 21:20:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1646083220000|2022-02-28 21:20:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1646083250000|2022-02-28 21:20:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|14
1646083260000|2022-02-28 21:21:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646083270000|2022-02-28 21:21:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646083280000|2022-02-28 21:21:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646083300000|2022-02-28 21:21:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646083320000|2022-02-28 21:22:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646083350000|2022-02-28 21:22:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646083360000|2022-02-28 21:22:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646083370000|2022-02-28 21:22:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646083390000|2022-02-28 21:23:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646083450000|2022-02-28 21:24:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646083470000|2022-02-28 21:24:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646083490000|2022-02-28 21:24:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646083550000|2022-02-28 21:25:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646083560000|2022-02-28 21:26:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646083590000|2022-02-28 21:26:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646083600000|2022-02-28 21:26:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646083610000|2022-02-28 21:26:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646083630000|2022-02-28 21:27:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646083640000|2022-02-28 21:27:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1646083690000|2022-02-28 21:28:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646083710000|2022-02-28 21:28:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646083720000|2022-02-28 21:28:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646083730000|2022-02-28 21:28:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646083740000|2022-02-28 21:29:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646083750000|2022-02-28 21:29:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646083780000|2022-02-28 21:29:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646083790000|2022-02-28 21:29:50|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|5
1646083810000|2022-02-28 21:30:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646083820000|2022-02-28 21:30:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1646083830000|2022-02-28 21:30:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646083850000|2022-02-28 21:30:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646083860000|2022-02-28 21:31:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646083870000|2022-02-28 21:31:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646083890000|2022-02-28 21:31:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646083900000|2022-02-28 21:31:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1646083910000|2022-02-28 21:31:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646083920000|2022-02-28 21:32:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1646083930000|2022-02-28 21:32:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646083940000|2022-02-28 21:32:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646083950000|2022-02-28 21:32:30|19.2|19|19.17|18.97|19.2|19|19.17|18.97|10
1646083960000|2022-02-28 21:32:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|11
1646083970000|2022-02-28 21:32:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646083990000|2022-02-28 21:33:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646084000000|2022-02-28 21:33:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1646084020000|2022-02-28 21:33:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646084030000|2022-02-28 21:33:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646084050000|2022-02-28 21:34:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1646084070000|2022-02-28 21:34:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646084080000|2022-02-28 21:34:40|19.21|19.01|19.15|18.95|19.21|19.01|19.15|18.95|10
1646084090000|2022-02-28 21:34:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1646084100000|2022-02-28 21:35:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646084110000|2022-02-28 21:35:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646084140000|2022-02-28 21:35:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646084150000|2022-02-28 21:35:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646084170000|2022-02-28 21:36:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646084200000|2022-02-28 21:36:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646084220000|2022-02-28 21:37:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646084240000|2022-02-28 21:37:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646084250000|2022-02-28 21:37:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646084260000|2022-02-28 21:37:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646084270000|2022-02-28 21:37:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646084280000|2022-02-28 21:38:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646084290000|2022-02-28 21:38:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646084320000|2022-02-28 21:38:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646084350000|2022-02-28 21:39:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646084360000|2022-02-28 21:39:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646084370000|2022-02-28 21:39:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646084430000|2022-02-28 21:40:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|11
1646084440000|2022-02-28 21:40:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646084450000|2022-02-28 21:40:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646084460000|2022-02-28 21:41:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646084480000|2022-02-28 21:41:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646084490000|2022-02-28 21:41:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1646084500000|2022-02-28 21:41:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1646084510000|2022-02-28 21:41:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646084540000|2022-02-28 21:42:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646084550000|2022-02-28 21:42:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646084560000|2022-02-28 21:42:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646084570000|2022-02-28 21:42:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646084580000|2022-02-28 21:43:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646084610000|2022-02-28 21:43:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646084620000|2022-02-28 21:43:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646084630000|2022-02-28 21:43:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1646084640000|2022-02-28 21:44:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646084650000|2022-02-28 21:44:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1646084660000|2022-02-28 21:44:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646084670000|2022-02-28 21:44:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646084680000|2022-02-28 21:44:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646084690000|2022-02-28 21:44:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646084700000|2022-02-28 21:45:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646084710000|2022-02-28 21:45:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1646084750000|2022-02-28 21:45:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1646084760000|2022-02-28 21:46:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1646084780000|2022-02-28 21:46:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646084790000|2022-02-28 21:46:30|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|4
1646084810000|2022-02-28 21:46:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646084820000|2022-02-28 21:47:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1646084850000|2022-02-28 21:47:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646084860000|2022-02-28 21:47:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646084880000|2022-02-28 21:48:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646084900000|2022-02-28 21:48:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646084940000|2022-02-28 21:49:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646084960000|2022-02-28 21:49:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646085000000|2022-02-28 21:50:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646085010000|2022-02-28 21:50:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646085020000|2022-02-28 21:50:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646085030000|2022-02-28 21:50:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646085040000|2022-02-28 21:50:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646085050000|2022-02-28 21:50:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646085060000|2022-02-28 21:51:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646085070000|2022-02-28 21:51:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646085080000|2022-02-28 21:51:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646085090000|2022-02-28 21:51:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1646085100000|2022-02-28 21:51:40|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1646085130000|2022-02-28 21:52:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646085150000|2022-02-28 21:52:30|19.21|19.01|19.2|19|19.22|19.02|19.2|19|4
1646085160000|2022-02-28 21:52:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646085170000|2022-02-28 21:52:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646085230000|2022-02-28 21:53:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646085260000|2022-02-28 21:54:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646085270000|2022-02-28 21:54:30|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1646085290000|2022-02-28 21:54:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646085300000|2022-02-28 21:55:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1646085320000|2022-02-28 21:55:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1646085330000|2022-02-28 21:55:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646085340000|2022-02-28 21:55:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646085350000|2022-02-28 21:55:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646085370000|2022-02-28 21:56:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646085390000|2022-02-28 21:56:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646085400000|2022-02-28 21:56:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1646085410000|2022-02-28 21:56:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1646085420000|2022-02-28 21:57:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646085430000|2022-02-28 21:57:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646085460000|2022-02-28 21:57:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646085470000|2022-02-28 21:57:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646085540000|2022-02-28 21:59:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646085550000|2022-02-28 21:59:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646085590000|2022-02-28 21:59:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646085600000|2022-02-28 22:00:00|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|4
1646085610000|2022-02-28 22:00:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646085620000|2022-02-28 22:00:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646085630000|2022-02-28 22:00:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646085640000|2022-02-28 22:00:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1646085650000|2022-02-28 22:00:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1646085720000|2022-02-28 22:02:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646085740000|2022-02-28 22:02:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1646085770000|2022-02-28 22:02:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646085790000|2022-02-28 22:03:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646085800000|2022-02-28 22:03:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1646085820000|2022-02-28 22:03:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646085830000|2022-02-28 22:03:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646085860000|2022-02-28 22:04:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646085960000|2022-02-28 22:06:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646086020000|2022-02-28 22:07:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646086040000|2022-02-28 22:07:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1646086050000|2022-02-28 22:07:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086060000|2022-02-28 22:07:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646086070000|2022-02-28 22:07:50|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|5
1646086080000|2022-02-28 22:08:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1646086090000|2022-02-28 22:08:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086100000|2022-02-28 22:08:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086140000|2022-02-28 22:09:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086150000|2022-02-28 22:09:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086160000|2022-02-28 22:09:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646086190000|2022-02-28 22:09:50|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1646086200000|2022-02-28 22:10:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086210000|2022-02-28 22:10:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086220000|2022-02-28 22:10:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646086240000|2022-02-28 22:10:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086280000|2022-02-28 22:11:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646086290000|2022-02-28 22:11:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646086330000|2022-02-28 22:12:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646086360000|2022-02-28 22:12:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086370000|2022-02-28 22:12:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646086390000|2022-02-28 22:13:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646086400000|2022-02-28 22:13:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086450000|2022-02-28 22:14:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646086460000|2022-02-28 22:14:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1646086470000|2022-02-28 22:14:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1646086510000|2022-02-28 22:15:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1646086580000|2022-02-28 22:16:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1646086590000|2022-02-28 22:16:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646086600000|2022-02-28 22:16:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1646086620000|2022-02-28 22:17:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1646086630000|2022-02-28 22:17:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646086670000|2022-02-28 22:17:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646086690000|2022-02-28 22:18:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|9
1646086700000|2022-02-28 22:18:20|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|9
1646086730000|2022-02-28 22:18:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1646086760000|2022-02-28 22:19:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646086780000|2022-02-28 22:19:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1646086790000|2022-02-28 22:19:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646086800000|2022-02-28 22:20:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646086820000|2022-02-28 22:20:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1646086830000|2022-02-28 22:20:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1646086860000|2022-02-28 22:21:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646086870000|2022-02-28 22:21:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1646086880000|2022-02-28 22:21:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646086890000|2022-02-28 22:21:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646086960000|2022-02-28 22:22:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646086970000|2022-02-28 22:22:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646086980000|2022-02-28 22:23:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646087000000|2022-02-28 22:23:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1646087010000|2022-02-28 22:23:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646087020000|2022-02-28 22:23:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646087070000|2022-02-28 22:24:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646087080000|2022-02-28 22:24:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646087090000|2022-02-28 22:24:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646087100000|2022-02-28 22:25:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646087130000|2022-02-28 22:25:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646087140000|2022-02-28 22:25:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|15
1646087150000|2022-02-28 22:25:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646087170000|2022-02-28 22:26:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646087200000|2022-02-28 22:26:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646087230000|2022-02-28 22:27:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646087300000|2022-02-28 22:28:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646087320000|2022-02-28 22:28:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646087340000|2022-02-28 22:29:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646087350000|2022-02-28 22:29:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646087370000|2022-02-28 22:29:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646087390000|2022-02-28 22:29:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646087410000|2022-02-28 22:30:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646087440000|2022-02-28 22:30:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646087450000|2022-02-28 22:30:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646087460000|2022-02-28 22:31:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646087470000|2022-02-28 22:31:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1646087540000|2022-02-28 22:32:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646087560000|2022-02-28 22:32:40|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1646087570000|2022-02-28 22:32:50|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|8
1646087580000|2022-02-28 22:33:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|4
1646087600000|2022-02-28 22:33:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|12
1646087610000|2022-02-28 22:33:30|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|4
1646087620000|2022-02-28 22:33:40|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|6
1646087630000|2022-02-28 22:33:50|19.47|19.27|19.49|19.29|19.5|19.3|19.47|19.27|9
1646087640000|2022-02-28 22:34:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|11
1646087650000|2022-02-28 22:34:10|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|10
1646087660000|2022-02-28 22:34:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646087670000|2022-02-28 22:34:30|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1646087680000|2022-02-28 22:34:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646087690000|2022-02-28 22:34:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1646087700000|2022-02-28 22:35:00|19.52|19.32|19.54|19.34|19.55|19.35|19.52|19.32|13
1646087710000|2022-02-28 22:35:10|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|8
1646087720000|2022-02-28 22:35:20|19.57|19.37|19.59|19.39|19.59|19.39|19.56|19.36|5
1646087730000|2022-02-28 22:35:30|19.6|19.4|19.63|19.43|19.63|19.43|19.59|19.39|10
1646087740000|2022-02-28 22:35:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646087750000|2022-02-28 22:35:50|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|6
1646087760000|2022-02-28 22:36:00|19.63|19.43|19.62|19.42|19.63|19.43|19.61|19.41|8
1646087770000|2022-02-28 22:36:10|19.61|19.41|19.67|19.47|19.67|19.47|19.61|19.41|13
1646087780000|2022-02-28 22:36:20|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|5
1646087790000|2022-02-28 22:36:30|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|9
1646087800000|2022-02-28 22:36:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1646087810000|2022-02-28 22:36:50|19.7|19.5|19.7|19.5|19.72|19.52|19.7|19.5|7
1646087820000|2022-02-28 22:37:00|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|12
1646087830000|2022-02-28 22:37:10|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1646087840000|2022-02-28 22:37:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646087850000|2022-02-28 22:37:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|11
1646087860000|2022-02-28 22:37:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646087870000|2022-02-28 22:37:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646087880000|2022-02-28 22:38:00|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|5
1646087890000|2022-02-28 22:38:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646087900000|2022-02-28 22:38:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646087920000|2022-02-28 22:38:40|19.72|19.52|19.72|19.52|19.74|19.54|19.72|19.52|7
1646087930000|2022-02-28 22:38:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646087940000|2022-02-28 22:39:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646087950000|2022-02-28 22:39:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646087960000|2022-02-28 22:39:20|19.7|19.5|19.68|19.48|19.71|19.51|19.68|19.48|5
1646087970000|2022-02-28 22:39:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646087980000|2022-02-28 22:39:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646087990000|2022-02-28 22:39:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646088000000|2022-02-28 22:40:00|19.69|19.49|19.69|19.49|19.69|19.49|19.67|19.47|5
1646088010000|2022-02-28 22:40:10|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|3
1646088040000|2022-02-28 22:40:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646088050000|2022-02-28 22:40:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646088080000|2022-02-28 22:41:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646088090000|2022-02-28 22:41:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646088100000|2022-02-28 22:41:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646088110000|2022-02-28 22:41:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646088120000|2022-02-28 22:42:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646088170000|2022-02-28 22:42:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646088180000|2022-02-28 22:43:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646088190000|2022-02-28 22:43:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646088220000|2022-02-28 22:43:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646088230000|2022-02-28 22:43:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646088240000|2022-02-28 22:44:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646088250000|2022-02-28 22:44:10|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|11
1646088260000|2022-02-28 22:44:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646088270000|2022-02-28 22:44:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646088280000|2022-02-28 22:44:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646088290000|2022-02-28 22:44:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1646088310000|2022-02-28 22:45:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646088320000|2022-02-28 22:45:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646088340000|2022-02-28 22:45:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646088350000|2022-02-28 22:45:50|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|4
1646088360000|2022-02-28 22:46:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646088370000|2022-02-28 22:46:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646088380000|2022-02-28 22:46:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646088390000|2022-02-28 22:46:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646088400000|2022-02-28 22:46:40|19.65|19.45|19.68|19.48|19.68|19.48|19.65|19.45|6
1646088410000|2022-02-28 22:46:50|19.67|19.47|19.69|19.49|19.7|19.5|19.67|19.47|11
1646088420000|2022-02-28 22:47:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646088430000|2022-02-28 22:47:10|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|4
1646088440000|2022-02-28 22:47:20|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|7
1646088450000|2022-02-28 22:47:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1646088470000|2022-02-28 22:47:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646088480000|2022-02-28 22:48:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646088490000|2022-02-28 22:48:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1646088510000|2022-02-28 22:48:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646088520000|2022-02-28 22:48:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646088550000|2022-02-28 22:49:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646088560000|2022-02-28 22:49:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646088590000|2022-02-28 22:49:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646088640000|2022-02-28 22:50:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646088660000|2022-02-28 22:51:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646088670000|2022-02-28 22:51:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646088680000|2022-02-28 22:51:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1646088690000|2022-02-28 22:51:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646088700000|2022-02-28 22:51:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646088710000|2022-02-28 22:51:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646088720000|2022-02-28 22:52:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646088750000|2022-02-28 22:52:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646088760000|2022-02-28 22:52:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646088770000|2022-02-28 22:52:50|19.61|19.41|19.59|19.39|19.62|19.42|19.59|19.39|5
1646088780000|2022-02-28 22:53:00|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|7
1646088790000|2022-02-28 22:53:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1646088800000|2022-02-28 22:53:20|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|7
1646088810000|2022-02-28 22:53:30|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|5
1646088820000|2022-02-28 22:53:40|19.56|19.36|19.54|19.34|19.56|19.36|19.54|19.34|5
1646088830000|2022-02-28 22:53:50|19.53|19.33|19.51|19.31|19.54|19.34|19.51|19.31|11
1646088840000|2022-02-28 22:54:00|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|10
1646088850000|2022-02-28 22:54:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1646088860000|2022-02-28 22:54:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1646088870000|2022-02-28 22:54:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1646088880000|2022-02-28 22:54:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646088890000|2022-02-28 22:54:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646088900000|2022-02-28 22:55:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646088920000|2022-02-28 22:55:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646088930000|2022-02-28 22:55:30|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|6
1646088940000|2022-02-28 22:55:40|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|4
1646088950000|2022-02-28 22:55:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646088960000|2022-02-28 22:56:00|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|8
1646088970000|2022-02-28 22:56:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646088980000|2022-02-28 22:56:20|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|8
1646088990000|2022-02-28 22:56:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646089000000|2022-02-28 22:56:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|10
1646089010000|2022-02-28 22:56:50|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|5
1646089030000|2022-02-28 22:57:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646089050000|2022-02-28 22:57:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646089060000|2022-02-28 22:57:40|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|4
1646089070000|2022-02-28 22:57:50|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|4
1646089080000|2022-02-28 22:58:00|19.51|19.31|19.52|19.32|19.53|19.33|19.5|19.3|14
1646089090000|2022-02-28 22:58:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646089110000|2022-02-28 22:58:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646089120000|2022-02-28 22:58:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646089130000|2022-02-28 22:58:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646089140000|2022-02-28 22:59:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646089150000|2022-02-28 22:59:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1646089160000|2022-02-28 22:59:20|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|8
1646089180000|2022-02-28 22:59:40|19.51|19.31|19.49|19.29|19.52|19.32|19.49|19.29|5
1646089190000|2022-02-28 22:59:50|19.5|19.3|19.48|19.28|19.5|19.3|19.46|19.26|9
1646089200000|2022-02-28 23:00:00|19.49|19.29|19.51|19.31|19.51|19.31|19.47|19.27|19
1646089210000|2022-02-28 23:00:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1646089220000|2022-02-28 23:00:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646089230000|2022-02-28 23:00:30|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|9
1646089240000|2022-02-28 23:00:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646089250000|2022-02-28 23:00:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646089260000|2022-02-28 23:01:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646089270000|2022-02-28 23:01:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646089280000|2022-02-28 23:01:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646089290000|2022-02-28 23:01:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646089300000|2022-02-28 23:01:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646089320000|2022-02-28 23:02:00|19.52|19.32|19.54|19.34|19.54|19.34|19.51|19.31|5
1646089330000|2022-02-28 23:02:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646089340000|2022-02-28 23:02:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1646089350000|2022-02-28 23:02:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646089360000|2022-02-28 23:02:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646089370000|2022-02-28 23:02:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646089380000|2022-02-28 23:03:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1646089390000|2022-02-28 23:03:10|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|4
1646089400000|2022-02-28 23:03:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646089410000|2022-02-28 23:03:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1646089420000|2022-02-28 23:03:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646089440000|2022-02-28 23:04:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1646089450000|2022-02-28 23:04:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1646089460000|2022-02-28 23:04:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1646089470000|2022-02-28 23:04:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646089480000|2022-02-28 23:04:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646089490000|2022-02-28 23:04:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1646089500000|2022-02-28 23:05:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646089510000|2022-02-28 23:05:10|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|5
1646089520000|2022-02-28 23:05:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1646089530000|2022-02-28 23:05:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646089540000|2022-02-28 23:05:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646089570000|2022-02-28 23:06:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646089580000|2022-02-28 23:06:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1646089590000|2022-02-28 23:06:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1646089630000|2022-02-28 23:07:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646089640000|2022-02-28 23:07:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646089660000|2022-02-28 23:07:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646089680000|2022-02-28 23:08:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646089700000|2022-02-28 23:08:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646089720000|2022-02-28 23:08:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646089730000|2022-02-28 23:08:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646089750000|2022-02-28 23:09:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646089760000|2022-02-28 23:09:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646089770000|2022-02-28 23:09:30|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|4
1646089780000|2022-02-28 23:09:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646089790000|2022-02-28 23:09:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646089810000|2022-02-28 23:10:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1646089830000|2022-02-28 23:10:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646089840000|2022-02-28 23:10:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646089850000|2022-02-28 23:10:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646089880000|2022-02-28 23:11:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646089920000|2022-02-28 23:12:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646089930000|2022-02-28 23:12:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646089940000|2022-02-28 23:12:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646089950000|2022-02-28 23:12:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646089960000|2022-02-28 23:12:40|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|3
1646089970000|2022-02-28 23:12:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1646089980000|2022-02-28 23:13:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646090000000|2022-02-28 23:13:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646090030000|2022-02-28 23:13:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646090050000|2022-02-28 23:14:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646090060000|2022-02-28 23:14:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646090100000|2022-02-28 23:15:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646090110000|2022-02-28 23:15:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646090120000|2022-02-28 23:15:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646090130000|2022-02-28 23:15:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1646090140000|2022-02-28 23:15:40|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|7
1646090150000|2022-02-28 23:15:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646090160000|2022-02-28 23:16:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646090170000|2022-02-28 23:16:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646090180000|2022-02-28 23:16:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1646090200000|2022-02-28 23:16:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646090210000|2022-02-28 23:16:50|19.66|19.46|19.63|19.43|19.67|19.47|19.63|19.43|9
1646090220000|2022-02-28 23:17:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|8
1646090230000|2022-02-28 23:17:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646090240000|2022-02-28 23:17:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646090250000|2022-02-28 23:17:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646090290000|2022-02-28 23:18:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646090300000|2022-02-28 23:18:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646090310000|2022-02-28 23:18:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646090320000|2022-02-28 23:18:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1646090330000|2022-02-28 23:18:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646090340000|2022-02-28 23:19:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646090360000|2022-02-28 23:19:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646090370000|2022-02-28 23:19:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646090380000|2022-02-28 23:19:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646090390000|2022-02-28 23:19:50|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|4
1646090400000|2022-02-28 23:20:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646090410000|2022-02-28 23:20:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646090420000|2022-02-28 23:20:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646090430000|2022-02-28 23:20:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646090440000|2022-02-28 23:20:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1646090450000|2022-02-28 23:20:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1646090460000|2022-02-28 23:21:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1646090470000|2022-02-28 23:21:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646090480000|2022-02-28 23:21:20|19.55|19.35|19.58|19.38|19.58|19.38|19.55|19.35|6
1646090490000|2022-02-28 23:21:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646090500000|2022-02-28 23:21:40|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|3
1646090520000|2022-02-28 23:22:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646090550000|2022-02-28 23:22:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646090560000|2022-02-28 23:22:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646090570000|2022-02-28 23:22:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646090580000|2022-02-28 23:23:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646090590000|2022-02-28 23:23:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646090600000|2022-02-28 23:23:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646090610000|2022-02-28 23:23:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1646090620000|2022-02-28 23:23:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1646090630000|2022-02-28 23:23:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646090650000|2022-02-28 23:24:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646090690000|2022-02-28 23:24:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646090700000|2022-02-28 23:25:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1646090740000|2022-02-28 23:25:40|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|6
1646090750000|2022-02-28 23:25:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646090770000|2022-02-28 23:26:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646090780000|2022-02-28 23:26:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1646090790000|2022-02-28 23:26:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646090800000|2022-02-28 23:26:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1646090810000|2022-02-28 23:26:50|19.61|19.41|19.61|19.41|19.61|19.41|19.59|19.39|13
1646090820000|2022-02-28 23:27:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646090830000|2022-02-28 23:27:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646090840000|2022-02-28 23:27:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646090850000|2022-02-28 23:27:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646090860000|2022-02-28 23:27:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646090880000|2022-02-28 23:28:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646090920000|2022-02-28 23:28:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646090930000|2022-02-28 23:28:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646090940000|2022-02-28 23:29:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646090950000|2022-02-28 23:29:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646090980000|2022-02-28 23:29:40|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|3
1646090990000|2022-02-28 23:29:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646091000000|2022-02-28 23:30:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646091010000|2022-02-28 23:30:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646091050000|2022-02-28 23:30:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646091070000|2022-02-28 23:31:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1646091080000|2022-02-28 23:31:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646091100000|2022-02-28 23:31:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646091110000|2022-02-28 23:31:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646091120000|2022-02-28 23:32:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646091130000|2022-02-28 23:32:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646091150000|2022-02-28 23:32:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646091160000|2022-02-28 23:32:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646091170000|2022-02-28 23:32:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646091180000|2022-02-28 23:33:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646091200000|2022-02-28 23:33:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646091210000|2022-02-28 23:33:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646091220000|2022-02-28 23:33:40|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|4
1646091230000|2022-02-28 23:33:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1646091250000|2022-02-28 23:34:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646091260000|2022-02-28 23:34:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646091270000|2022-02-28 23:34:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646091280000|2022-02-28 23:34:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646091290000|2022-02-28 23:34:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646091300000|2022-02-28 23:35:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646091310000|2022-02-28 23:35:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646091320000|2022-02-28 23:35:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646091330000|2022-02-28 23:35:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646091340000|2022-02-28 23:35:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646091350000|2022-02-28 23:35:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646091360000|2022-02-28 23:36:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646091370000|2022-02-28 23:36:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646091380000|2022-02-28 23:36:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646091400000|2022-02-28 23:36:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646091410000|2022-02-28 23:36:50|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|3
1646091420000|2022-02-28 23:37:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646091430000|2022-02-28 23:37:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646091440000|2022-02-28 23:37:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1646091450000|2022-02-28 23:37:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646091460000|2022-02-28 23:37:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646091500000|2022-02-28 23:38:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646091520000|2022-02-28 23:38:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1646091540000|2022-02-28 23:39:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646091550000|2022-02-28 23:39:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1646091560000|2022-02-28 23:39:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646091570000|2022-02-28 23:39:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1646091580000|2022-02-28 23:39:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|10
1646091590000|2022-02-28 23:39:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646091600000|2022-02-28 23:40:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646091610000|2022-02-28 23:40:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646091620000|2022-02-28 23:40:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1646091630000|2022-02-28 23:40:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1646091690000|2022-02-28 23:41:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646091710000|2022-02-28 23:41:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646091730000|2022-02-28 23:42:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|10
1646091740000|2022-02-28 23:42:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646091750000|2022-02-28 23:42:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646091760000|2022-02-28 23:42:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646091780000|2022-02-28 23:43:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646091810000|2022-02-28 23:43:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646091820000|2022-02-28 23:43:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1646091830000|2022-02-28 23:43:50|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1646091900000|2022-02-28 23:45:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646091920000|2022-02-28 23:45:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646091940000|2022-02-28 23:45:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1646091950000|2022-02-28 23:45:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646091960000|2022-02-28 23:46:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646091970000|2022-02-28 23:46:10|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|5
1646092000000|2022-02-28 23:46:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646092050000|2022-02-28 23:47:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646092060000|2022-02-28 23:47:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646092070000|2022-02-28 23:47:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646092080000|2022-02-28 23:48:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|11
1646092090000|2022-02-28 23:48:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646092120000|2022-02-28 23:48:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646092130000|2022-02-28 23:48:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646092170000|2022-02-28 23:49:30|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1646092180000|2022-02-28 23:49:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1646092190000|2022-02-28 23:49:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1646092200000|2022-02-28 23:50:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646092210000|2022-02-28 23:50:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646092220000|2022-02-28 23:50:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646092290000|2022-02-28 23:51:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646092300000|2022-02-28 23:51:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1646092310000|2022-02-28 23:51:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646092340000|2022-02-28 23:52:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646092350000|2022-02-28 23:52:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646092370000|2022-02-28 23:52:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646092380000|2022-02-28 23:53:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646092390000|2022-02-28 23:53:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|9
1646092400000|2022-02-28 23:53:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646092430000|2022-02-28 23:53:50|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|7
1646092440000|2022-02-28 23:54:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646092450000|2022-02-28 23:54:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646092460000|2022-02-28 23:54:20|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|9
1646092470000|2022-02-28 23:54:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|12
1646092480000|2022-02-28 23:54:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|11
1646092490000|2022-02-28 23:54:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1646092500000|2022-02-28 23:55:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646092520000|2022-02-28 23:55:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646092530000|2022-02-28 23:55:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646092560000|2022-02-28 23:56:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|3
1646092580000|2022-02-28 23:56:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646092590000|2022-02-28 23:56:30|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|12
1646092600000|2022-02-28 23:56:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646092610000|2022-02-28 23:56:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646092620000|2022-02-28 23:57:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646092630000|2022-02-28 23:57:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646092640000|2022-02-28 23:57:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646092650000|2022-02-28 23:57:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646092660000|2022-02-28 23:57:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646092670000|2022-02-28 23:57:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646092680000|2022-02-28 23:58:00|19.87|19.67|19.91|19.71|19.91|19.71|19.87|19.67|9
1646092690000|2022-02-28 23:58:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1646092700000|2022-02-28 23:58:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1646092720000|2022-02-28 23:58:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646092730000|2022-02-28 23:58:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646092740000|2022-02-28 23:59:00|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|8
1646092750000|2022-02-28 23:59:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|11
1646092760000|2022-02-28 23:59:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646092770000|2022-02-28 23:59:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1646092780000|2022-02-28 23:59:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646092790000|2022-02-28 23:59:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646092800000|2022-03-01 00:00:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646092810000|2022-03-01 00:00:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646092820000|2022-03-01 00:00:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646092830000|2022-03-01 00:00:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1646092840000|2022-03-01 00:00:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646092850000|2022-03-01 00:00:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646092860000|2022-03-01 00:01:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646092870000|2022-03-01 00:01:10|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|4
1646092880000|2022-03-01 00:01:20|19.9|19.7|19.9|19.7|19.92|19.72|19.9|19.7|9
1646092890000|2022-03-01 00:01:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646092900000|2022-03-01 00:01:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646092910000|2022-03-01 00:01:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1646092920000|2022-03-01 00:02:00|19.95|19.75|19.98|19.78|19.98|19.78|19.94|19.74|6
1646092930000|2022-03-01 00:02:10|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|8
1646092940000|2022-03-01 00:02:20|19.99|19.79|20.02|19.82|20.02|19.82|19.99|19.79|7
1646092950000|2022-03-01 00:02:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1646092960000|2022-03-01 00:02:40|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1646092970000|2022-03-01 00:02:50|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|4
1646092980000|2022-03-01 00:03:00|20.05|19.85|20.05|19.85|20.05|19.85|20.02|19.82|7
1646092990000|2022-03-01 00:03:10|20.06|19.86|20.08|19.88|20.1|19.9|20.05|19.85|13
1646093000000|2022-03-01 00:03:20|20.07|19.87|20.06|19.86|20.08|19.88|20.06|19.86|10
1646093010000|2022-03-01 00:03:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1646093020000|2022-03-01 00:03:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1646093030000|2022-03-01 00:03:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646093040000|2022-03-01 00:04:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646093050000|2022-03-01 00:04:10|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1646093060000|2022-03-01 00:04:20|20.09|19.89|20.1|19.9|20.11|19.91|20.08|19.88|6
1646093070000|2022-03-01 00:04:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646093080000|2022-03-01 00:04:40|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|9
1646093090000|2022-03-01 00:04:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646093100000|2022-03-01 00:05:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1646093120000|2022-03-01 00:05:20|20.09|19.89|20.08|19.88|20.1|19.9|20.07|19.87|9
1646093130000|2022-03-01 00:05:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1646093140000|2022-03-01 00:05:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646093150000|2022-03-01 00:05:50|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646093160000|2022-03-01 00:06:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|6
1646093170000|2022-03-01 00:06:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1646093180000|2022-03-01 00:06:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646093190000|2022-03-01 00:06:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1646093220000|2022-03-01 00:07:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1646093230000|2022-03-01 00:07:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1646093240000|2022-03-01 00:07:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646093250000|2022-03-01 00:07:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1646093260000|2022-03-01 00:07:40|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|8
1646093270000|2022-03-01 00:07:50|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|9
1646093280000|2022-03-01 00:08:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1646093290000|2022-03-01 00:08:10|20.05|19.85|20.07|19.87|20.07|19.87|20.04|19.84|5
1646093300000|2022-03-01 00:08:20|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|5
1646093310000|2022-03-01 00:08:30|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|7
1646093320000|2022-03-01 00:08:40|20.11|19.91|20.1|19.9|20.12|19.92|20.1|19.9|4
1646093330000|2022-03-01 00:08:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1646093350000|2022-03-01 00:09:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646093360000|2022-03-01 00:09:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646093370000|2022-03-01 00:09:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646093390000|2022-03-01 00:09:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1646093410000|2022-03-01 00:10:10|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|9
1646093420000|2022-03-01 00:10:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1646093430000|2022-03-01 00:10:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1646093440000|2022-03-01 00:10:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646093450000|2022-03-01 00:10:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1646093460000|2022-03-01 00:11:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646093470000|2022-03-01 00:11:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1646093480000|2022-03-01 00:11:20|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|6
1646093490000|2022-03-01 00:11:30|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|7
1646093500000|2022-03-01 00:11:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1646093510000|2022-03-01 00:11:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646093520000|2022-03-01 00:12:00|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1646093530000|2022-03-01 00:12:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1646093540000|2022-03-01 00:12:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1646093550000|2022-03-01 00:12:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1646093560000|2022-03-01 00:12:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1646093570000|2022-03-01 00:12:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646093580000|2022-03-01 00:13:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1646093590000|2022-03-01 00:13:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1646093600000|2022-03-01 00:13:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646093640000|2022-03-01 00:14:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646093660000|2022-03-01 00:14:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646093680000|2022-03-01 00:14:40|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1646093690000|2022-03-01 00:14:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1646093700000|2022-03-01 00:15:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1646093710000|2022-03-01 00:15:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1646093720000|2022-03-01 00:15:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1646093730000|2022-03-01 00:15:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1646093740000|2022-03-01 00:15:40|20.2|20|20.19|19.99|20.2|20|20.18|19.98|4
1646093750000|2022-03-01 00:15:50|20.18|19.98|20.15|19.95|20.18|19.98|20.15|19.95|6
1646093760000|2022-03-01 00:16:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646093770000|2022-03-01 00:16:10|20.15|19.95|20.16|19.96|20.16|19.96|20.14|19.94|4
1646093780000|2022-03-01 00:16:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1646093790000|2022-03-01 00:16:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|10
1646093800000|2022-03-01 00:16:40|20.18|19.98|20.17|19.97|20.19|19.99|20.17|19.97|6
1646093810000|2022-03-01 00:16:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1646093820000|2022-03-01 00:17:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1646093830000|2022-03-01 00:17:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1646093840000|2022-03-01 00:17:20|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|3
1646093860000|2022-03-01 00:17:40|20.1|19.9|20.09|19.89|20.1|19.9|20.08|19.88|4
1646093870000|2022-03-01 00:17:50|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|3
1646093880000|2022-03-01 00:18:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1646093890000|2022-03-01 00:18:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1646093900000|2022-03-01 00:18:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1646093910000|2022-03-01 00:18:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646093920000|2022-03-01 00:18:40|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|6
1646093940000|2022-03-01 00:19:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1646093950000|2022-03-01 00:19:10|20.06|19.86|20.06|19.86|20.06|19.86|20.04|19.84|7
1646093960000|2022-03-01 00:19:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1646093980000|2022-03-01 00:19:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646093990000|2022-03-01 00:19:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646094000000|2022-03-01 00:20:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646094010000|2022-03-01 00:20:10|20.07|19.87|20.1|19.9|20.1|19.9|20.07|19.87|5
1646094020000|2022-03-01 00:20:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1646094030000|2022-03-01 00:20:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646094040000|2022-03-01 00:20:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1646094050000|2022-03-01 00:20:50|20.11|19.91|20.13|19.93|20.13|19.93|20.1|19.9|7
1646094060000|2022-03-01 00:21:00|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|3
1646094070000|2022-03-01 00:21:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|9
1646094080000|2022-03-01 00:21:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1646094090000|2022-03-01 00:21:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646094100000|2022-03-01 00:21:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646094110000|2022-03-01 00:21:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|7
1646094120000|2022-03-01 00:22:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646094130000|2022-03-01 00:22:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646094140000|2022-03-01 00:22:20|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|9
1646094150000|2022-03-01 00:22:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1646094160000|2022-03-01 00:22:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1646094170000|2022-03-01 00:22:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1646094180000|2022-03-01 00:23:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1646094190000|2022-03-01 00:23:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646094200000|2022-03-01 00:23:20|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|4
1646094220000|2022-03-01 00:23:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1646094230000|2022-03-01 00:23:50|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1646094240000|2022-03-01 00:24:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1646094260000|2022-03-01 00:24:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646094270000|2022-03-01 00:24:30|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1646094280000|2022-03-01 00:24:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646094300000|2022-03-01 00:25:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646094320000|2022-03-01 00:25:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646094340000|2022-03-01 00:25:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1646094350000|2022-03-01 00:25:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646094360000|2022-03-01 00:26:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646094370000|2022-03-01 00:26:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1646094380000|2022-03-01 00:26:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1646094390000|2022-03-01 00:26:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646094400000|2022-03-01 00:26:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646094410000|2022-03-01 00:26:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1646094420000|2022-03-01 00:27:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1646094430000|2022-03-01 00:27:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1646094450000|2022-03-01 00:27:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1646094460000|2022-03-01 00:27:40|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1646094470000|2022-03-01 00:27:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|7
1646094480000|2022-03-01 00:28:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1646094490000|2022-03-01 00:28:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1646094500000|2022-03-01 00:28:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1646094510000|2022-03-01 00:28:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1646094520000|2022-03-01 00:28:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646094530000|2022-03-01 00:28:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646094540000|2022-03-01 00:29:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646094550000|2022-03-01 00:29:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1646094570000|2022-03-01 00:29:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1646094580000|2022-03-01 00:29:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646094590000|2022-03-01 00:29:50|20.15|19.95|20.14|19.94|20.15|19.95|20.13|19.93|4
1646094600000|2022-03-01 00:30:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1646094630000|2022-03-01 00:30:30|20.13|19.93|20.13|19.93|20.14|19.94|20.12|19.92|5
1646094640000|2022-03-01 00:30:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1646094650000|2022-03-01 00:30:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1646094660000|2022-03-01 00:31:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1646094670000|2022-03-01 00:31:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646094690000|2022-03-01 00:31:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1646094700000|2022-03-01 00:31:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646094710000|2022-03-01 00:31:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1646094720000|2022-03-01 00:32:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646094730000|2022-03-01 00:32:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|9
1646094740000|2022-03-01 00:32:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1646094750000|2022-03-01 00:32:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646094760000|2022-03-01 00:32:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1646094770000|2022-03-01 00:32:50|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1646094790000|2022-03-01 00:33:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1646094810000|2022-03-01 00:33:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1646094830000|2022-03-01 00:33:50|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|7
1646094850000|2022-03-01 00:34:10|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|4
1646094860000|2022-03-01 00:34:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1646094870000|2022-03-01 00:34:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1646094880000|2022-03-01 00:34:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1646094890000|2022-03-01 00:34:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1646094900000|2022-03-01 00:35:00|20.14|19.94|20.14|19.94|20.15|19.95|20.13|19.93|7
1646094920000|2022-03-01 00:35:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1646094930000|2022-03-01 00:35:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1646094940000|2022-03-01 00:35:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1646094950000|2022-03-01 00:35:50|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1646094960000|2022-03-01 00:36:00|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|10
1646094980000|2022-03-01 00:36:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646094990000|2022-03-01 00:36:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1646095000000|2022-03-01 00:36:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1646095010000|2022-03-01 00:36:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1646095020000|2022-03-01 00:37:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646095040000|2022-03-01 00:37:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1646095050000|2022-03-01 00:37:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1646095060000|2022-03-01 00:37:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|7
1646095100000|2022-03-01 00:38:20|20.15|19.95|20.14|19.94|20.16|19.96|20.14|19.94|4
1646095110000|2022-03-01 00:38:30|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|7
1646095140000|2022-03-01 00:39:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1646095150000|2022-03-01 00:39:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1646095170000|2022-03-01 00:39:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1646095180000|2022-03-01 00:39:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1646095190000|2022-03-01 00:39:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646095240000|2022-03-01 00:40:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1646095250000|2022-03-01 00:40:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646095260000|2022-03-01 00:41:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1646095270000|2022-03-01 00:41:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1646095280000|2022-03-01 00:41:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1646095300000|2022-03-01 00:41:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1646095320000|2022-03-01 00:42:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1646095330000|2022-03-01 00:42:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|8
1646095350000|2022-03-01 00:42:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|15
1646095360000|2022-03-01 00:42:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1646095370000|2022-03-01 00:42:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1646095380000|2022-03-01 00:43:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1646095390000|2022-03-01 00:43:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1646095400000|2022-03-01 00:43:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1646095410000|2022-03-01 00:43:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1646095430000|2022-03-01 00:43:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1646095440000|2022-03-01 00:44:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1646095450000|2022-03-01 00:44:10|20.14|19.94|20.15|19.95|20.16|19.96|20.14|19.94|8
1646095460000|2022-03-01 00:44:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646095470000|2022-03-01 00:44:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1646095480000|2022-03-01 00:44:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1646095500000|2022-03-01 00:45:00|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|5
1646095510000|2022-03-01 00:45:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1646095520000|2022-03-01 00:45:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1646095530000|2022-03-01 00:45:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646095540000|2022-03-01 00:45:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1646095550000|2022-03-01 00:45:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1646095560000|2022-03-01 00:46:00|20.14|19.94|20.16|19.96|20.16|19.96|20.13|19.93|9
1646095570000|2022-03-01 00:46:10|20.17|19.97|20.19|19.99|20.2|20|20.16|19.96|13
1646095580000|2022-03-01 00:46:20|20.2|20|20.17|19.97|20.2|20|20.17|19.97|6
1646095590000|2022-03-01 00:46:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1646095600000|2022-03-01 00:46:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1646095610000|2022-03-01 00:46:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646095620000|2022-03-01 00:47:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1646095630000|2022-03-01 00:47:10|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|6
1646095640000|2022-03-01 00:47:20|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1646095650000|2022-03-01 00:47:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1646095670000|2022-03-01 00:47:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1646095680000|2022-03-01 00:48:00|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|6
1646095690000|2022-03-01 00:48:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1646095700000|2022-03-01 00:48:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1646095710000|2022-03-01 00:48:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|10
1646095720000|2022-03-01 00:48:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646095730000|2022-03-01 00:48:50|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1646095740000|2022-03-01 00:49:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1646095750000|2022-03-01 00:49:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1646095760000|2022-03-01 00:49:20|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|7
1646095770000|2022-03-01 00:49:30|20.04|19.84|20.03|19.83|20.05|19.85|20.03|19.83|4
1646095780000|2022-03-01 00:49:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646095800000|2022-03-01 00:50:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1646095820000|2022-03-01 00:50:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646095830000|2022-03-01 00:50:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1646095840000|2022-03-01 00:50:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646095870000|2022-03-01 00:51:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1646095890000|2022-03-01 00:51:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1646095900000|2022-03-01 00:51:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646095910000|2022-03-01 00:51:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646095920000|2022-03-01 00:52:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1646095930000|2022-03-01 00:52:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|10
1646095940000|2022-03-01 00:52:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1646095970000|2022-03-01 00:52:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1646095980000|2022-03-01 00:53:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646096000000|2022-03-01 00:53:20|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|8
1646096010000|2022-03-01 00:53:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1646096020000|2022-03-01 00:53:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646096030000|2022-03-01 00:53:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1646096040000|2022-03-01 00:54:00|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|10
1646096050000|2022-03-01 00:54:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1646096060000|2022-03-01 00:54:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1646096070000|2022-03-01 00:54:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1646096080000|2022-03-01 00:54:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|15
1646096090000|2022-03-01 00:54:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646096100000|2022-03-01 00:55:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646096110000|2022-03-01 00:55:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1646096130000|2022-03-01 00:55:30|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1646096140000|2022-03-01 00:55:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646096150000|2022-03-01 00:55:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1646096160000|2022-03-01 00:56:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646096170000|2022-03-01 00:56:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1646096180000|2022-03-01 00:56:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1646096190000|2022-03-01 00:56:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646096200000|2022-03-01 00:56:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646096210000|2022-03-01 00:56:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1646096220000|2022-03-01 00:57:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646096230000|2022-03-01 00:57:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|9
1646096240000|2022-03-01 00:57:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1646096250000|2022-03-01 00:57:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1646096260000|2022-03-01 00:57:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1646096270000|2022-03-01 00:57:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646096280000|2022-03-01 00:58:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|11
1646096290000|2022-03-01 00:58:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646096310000|2022-03-01 00:58:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1646096320000|2022-03-01 00:58:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646096330000|2022-03-01 00:58:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646096340000|2022-03-01 00:59:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1646096350000|2022-03-01 00:59:10|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|6
1646096360000|2022-03-01 00:59:20|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1646096370000|2022-03-01 00:59:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646096400000|2022-03-01 01:00:00|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1646096410000|2022-03-01 01:00:10|19.99|19.79|19.96|19.76|19.99|19.79|19.96|19.76|4
1646096420000|2022-03-01 01:00:20|19.97|19.77|19.94|19.74|19.97|19.77|19.94|19.74|6
1646096430000|2022-03-01 01:00:30|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|7
1646096440000|2022-03-01 01:00:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646096450000|2022-03-01 01:00:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646096460000|2022-03-01 01:01:00|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|5
1646096470000|2022-03-01 01:01:10|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1646096480000|2022-03-01 01:01:20|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|5
1646096490000|2022-03-01 01:01:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646096500000|2022-03-01 01:01:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1646096510000|2022-03-01 01:01:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646096520000|2022-03-01 01:02:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|4
1646096530000|2022-03-01 01:02:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646096540000|2022-03-01 01:02:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646096550000|2022-03-01 01:02:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646096560000|2022-03-01 01:02:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1646096580000|2022-03-01 01:03:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646096600000|2022-03-01 01:03:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646096610000|2022-03-01 01:03:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646096630000|2022-03-01 01:03:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646096650000|2022-03-01 01:04:10|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|6
1646096680000|2022-03-01 01:04:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646096700000|2022-03-01 01:05:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1646096710000|2022-03-01 01:05:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646096730000|2022-03-01 01:05:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646096740000|2022-03-01 01:05:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646096750000|2022-03-01 01:05:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646096760000|2022-03-01 01:06:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646096770000|2022-03-01 01:06:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646096780000|2022-03-01 01:06:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646096790000|2022-03-01 01:06:30|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1646096800000|2022-03-01 01:06:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1646096810000|2022-03-01 01:06:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646096820000|2022-03-01 01:07:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1646096830000|2022-03-01 01:07:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646096840000|2022-03-01 01:07:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646096850000|2022-03-01 01:07:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1646096860000|2022-03-01 01:07:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646096870000|2022-03-01 01:07:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646096880000|2022-03-01 01:08:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1646096900000|2022-03-01 01:08:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646096910000|2022-03-01 01:08:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646096920000|2022-03-01 01:08:40|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|4
1646096930000|2022-03-01 01:08:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646096950000|2022-03-01 01:09:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646096960000|2022-03-01 01:09:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646096970000|2022-03-01 01:09:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646096980000|2022-03-01 01:09:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646097000000|2022-03-01 01:10:00|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|5
1646097020000|2022-03-01 01:10:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646097030000|2022-03-01 01:10:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646097040000|2022-03-01 01:10:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646097060000|2022-03-01 01:11:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1646097070000|2022-03-01 01:11:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646097080000|2022-03-01 01:11:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646097100000|2022-03-01 01:11:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646097110000|2022-03-01 01:11:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646097120000|2022-03-01 01:12:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646097130000|2022-03-01 01:12:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646097150000|2022-03-01 01:12:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646097160000|2022-03-01 01:12:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646097180000|2022-03-01 01:13:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646097190000|2022-03-01 01:13:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646097200000|2022-03-01 01:13:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1646097210000|2022-03-01 01:13:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646097240000|2022-03-01 01:14:00|19.91|19.71|19.89|19.69|19.92|19.72|19.89|19.69|7
1646097250000|2022-03-01 01:14:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646097260000|2022-03-01 01:14:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646097270000|2022-03-01 01:14:30|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1646097280000|2022-03-01 01:14:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646097290000|2022-03-01 01:14:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646097300000|2022-03-01 01:15:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1646097310000|2022-03-01 01:15:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646097330000|2022-03-01 01:15:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646097340000|2022-03-01 01:15:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646097350000|2022-03-01 01:15:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646097370000|2022-03-01 01:16:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1646097380000|2022-03-01 01:16:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646097400000|2022-03-01 01:16:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646097420000|2022-03-01 01:17:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1646097430000|2022-03-01 01:17:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646097440000|2022-03-01 01:17:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1646097460000|2022-03-01 01:17:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646097470000|2022-03-01 01:17:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646097480000|2022-03-01 01:18:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646097490000|2022-03-01 01:18:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646097510000|2022-03-01 01:18:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646097520000|2022-03-01 01:18:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646097530000|2022-03-01 01:18:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646097550000|2022-03-01 01:19:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646097560000|2022-03-01 01:19:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646097580000|2022-03-01 01:19:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646097600000|2022-03-01 01:20:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646097610000|2022-03-01 01:20:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646097620000|2022-03-01 01:20:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646097630000|2022-03-01 01:20:30|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|8
1646097640000|2022-03-01 01:20:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646097650000|2022-03-01 01:20:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1646097660000|2022-03-01 01:21:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646097670000|2022-03-01 01:21:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646097710000|2022-03-01 01:21:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646097720000|2022-03-01 01:22:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646097740000|2022-03-01 01:22:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646097760000|2022-03-01 01:22:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646097780000|2022-03-01 01:23:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646097790000|2022-03-01 01:23:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646097810000|2022-03-01 01:23:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646097830000|2022-03-01 01:23:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646097840000|2022-03-01 01:24:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646097850000|2022-03-01 01:24:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646097870000|2022-03-01 01:24:30|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1646097880000|2022-03-01 01:24:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646097890000|2022-03-01 01:24:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646097900000|2022-03-01 01:25:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646097920000|2022-03-01 01:25:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646097940000|2022-03-01 01:25:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646097950000|2022-03-01 01:25:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646097960000|2022-03-01 01:26:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646097980000|2022-03-01 01:26:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646098010000|2022-03-01 01:26:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646098020000|2022-03-01 01:27:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646098040000|2022-03-01 01:27:20|19.9|19.7|19.86|19.66|19.9|19.7|19.86|19.66|5
1646098050000|2022-03-01 01:27:30|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|10
1646098060000|2022-03-01 01:27:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646098070000|2022-03-01 01:27:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646098080000|2022-03-01 01:28:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646098090000|2022-03-01 01:28:10|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|3
1646098100000|2022-03-01 01:28:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646098120000|2022-03-01 01:28:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646098150000|2022-03-01 01:29:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646098170000|2022-03-01 01:29:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646098180000|2022-03-01 01:29:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646098190000|2022-03-01 01:29:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646098210000|2022-03-01 01:30:10|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|9
1646098220000|2022-03-01 01:30:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646098230000|2022-03-01 01:30:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646098240000|2022-03-01 01:30:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646098260000|2022-03-01 01:31:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646098270000|2022-03-01 01:31:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646098280000|2022-03-01 01:31:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646098290000|2022-03-01 01:31:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646098300000|2022-03-01 01:31:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646098330000|2022-03-01 01:32:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1646098340000|2022-03-01 01:32:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646098360000|2022-03-01 01:32:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646098400000|2022-03-01 01:33:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646098410000|2022-03-01 01:33:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646098420000|2022-03-01 01:33:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646098430000|2022-03-01 01:33:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646098450000|2022-03-01 01:34:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646098460000|2022-03-01 01:34:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1646098480000|2022-03-01 01:34:40|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|6
1646098490000|2022-03-01 01:34:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646098500000|2022-03-01 01:35:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646098510000|2022-03-01 01:35:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646098530000|2022-03-01 01:35:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646098540000|2022-03-01 01:35:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646098560000|2022-03-01 01:36:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646098580000|2022-03-01 01:36:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646098590000|2022-03-01 01:36:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646098650000|2022-03-01 01:37:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646098660000|2022-03-01 01:37:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646098670000|2022-03-01 01:37:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646098690000|2022-03-01 01:38:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646098700000|2022-03-01 01:38:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1646098720000|2022-03-01 01:38:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646098740000|2022-03-01 01:39:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646098750000|2022-03-01 01:39:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|12
1646098760000|2022-03-01 01:39:20|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|11
1646098770000|2022-03-01 01:39:30|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|4
1646098820000|2022-03-01 01:40:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646098830000|2022-03-01 01:40:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646098840000|2022-03-01 01:40:40|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|8
1646098850000|2022-03-01 01:40:50|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|4
1646098860000|2022-03-01 01:41:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646098870000|2022-03-01 01:41:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646098890000|2022-03-01 01:41:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1646098910000|2022-03-01 01:41:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646098920000|2022-03-01 01:42:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646098930000|2022-03-01 01:42:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646098940000|2022-03-01 01:42:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646098950000|2022-03-01 01:42:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1646098960000|2022-03-01 01:42:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646098990000|2022-03-01 01:43:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646099000000|2022-03-01 01:43:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646099020000|2022-03-01 01:43:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646099040000|2022-03-01 01:44:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646099050000|2022-03-01 01:44:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099060000|2022-03-01 01:44:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646099070000|2022-03-01 01:44:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646099080000|2022-03-01 01:44:40|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1646099090000|2022-03-01 01:44:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646099100000|2022-03-01 01:45:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646099110000|2022-03-01 01:45:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646099120000|2022-03-01 01:45:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646099160000|2022-03-01 01:46:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646099180000|2022-03-01 01:46:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|8
1646099190000|2022-03-01 01:46:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646099200000|2022-03-01 01:46:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646099210000|2022-03-01 01:46:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646099230000|2022-03-01 01:47:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646099250000|2022-03-01 01:47:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099260000|2022-03-01 01:47:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646099270000|2022-03-01 01:47:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646099280000|2022-03-01 01:48:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646099300000|2022-03-01 01:48:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646099320000|2022-03-01 01:48:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099330000|2022-03-01 01:48:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646099340000|2022-03-01 01:49:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646099360000|2022-03-01 01:49:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099370000|2022-03-01 01:49:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646099390000|2022-03-01 01:49:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646099410000|2022-03-01 01:50:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099420000|2022-03-01 01:50:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646099470000|2022-03-01 01:51:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646099490000|2022-03-01 01:51:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099500000|2022-03-01 01:51:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646099520000|2022-03-01 01:52:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646099530000|2022-03-01 01:52:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646099570000|2022-03-01 01:52:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646099580000|2022-03-01 01:53:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646099590000|2022-03-01 01:53:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646099600000|2022-03-01 01:53:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646099610000|2022-03-01 01:53:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646099620000|2022-03-01 01:53:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646099650000|2022-03-01 01:54:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646099660000|2022-03-01 01:54:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646099690000|2022-03-01 01:54:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646099700000|2022-03-01 01:55:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646099710000|2022-03-01 01:55:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646099720000|2022-03-01 01:55:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646099730000|2022-03-01 01:55:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646099740000|2022-03-01 01:55:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646099770000|2022-03-01 01:56:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646099780000|2022-03-01 01:56:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646099790000|2022-03-01 01:56:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646099800000|2022-03-01 01:56:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646099820000|2022-03-01 01:57:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1646099840000|2022-03-01 01:57:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646099880000|2022-03-01 01:58:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646099890000|2022-03-01 01:58:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646099920000|2022-03-01 01:58:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646099930000|2022-03-01 01:58:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646099940000|2022-03-01 01:59:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646099950000|2022-03-01 01:59:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646099960000|2022-03-01 01:59:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646099970000|2022-03-01 01:59:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646099980000|2022-03-01 01:59:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646100000000|2022-03-01 02:00:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646100010000|2022-03-01 02:00:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646100020000|2022-03-01 02:00:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646100030000|2022-03-01 02:00:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646100040000|2022-03-01 02:00:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646100050000|2022-03-01 02:00:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646100090000|2022-03-01 02:01:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646100110000|2022-03-01 02:01:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646100120000|2022-03-01 02:02:00|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1646100130000|2022-03-01 02:02:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646100140000|2022-03-01 02:02:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646100150000|2022-03-01 02:02:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646100200000|2022-03-01 02:03:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646100220000|2022-03-01 02:03:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646100230000|2022-03-01 02:03:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646100240000|2022-03-01 02:04:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646100260000|2022-03-01 02:04:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646100270000|2022-03-01 02:04:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646100280000|2022-03-01 02:04:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646100290000|2022-03-01 02:04:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646100300000|2022-03-01 02:05:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646100320000|2022-03-01 02:05:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646100340000|2022-03-01 02:05:40|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|5
1646100350000|2022-03-01 02:05:50|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|6
1646100370000|2022-03-01 02:06:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646100380000|2022-03-01 02:06:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646100390000|2022-03-01 02:06:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646100400000|2022-03-01 02:06:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646100410000|2022-03-01 02:06:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646100430000|2022-03-01 02:07:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646100440000|2022-03-01 02:07:20|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|7
1646100450000|2022-03-01 02:07:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646100460000|2022-03-01 02:07:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646100470000|2022-03-01 02:07:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646100480000|2022-03-01 02:08:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646100490000|2022-03-01 02:08:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646100500000|2022-03-01 02:08:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646100510000|2022-03-01 02:08:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646100530000|2022-03-01 02:08:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1646100550000|2022-03-01 02:09:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1646100590000|2022-03-01 02:09:50|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|5
1646100600000|2022-03-01 02:10:00|19.68|19.48|19.65|19.45|19.68|19.48|19.65|19.45|9
1646100610000|2022-03-01 02:10:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1646100620000|2022-03-01 02:10:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646100630000|2022-03-01 02:10:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1646100640000|2022-03-01 02:10:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646100650000|2022-03-01 02:10:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646100660000|2022-03-01 02:11:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646100680000|2022-03-01 02:11:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646100690000|2022-03-01 02:11:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646100700000|2022-03-01 02:11:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646100710000|2022-03-01 02:11:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646100720000|2022-03-01 02:12:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646100730000|2022-03-01 02:12:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646100750000|2022-03-01 02:12:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646100760000|2022-03-01 02:12:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646100780000|2022-03-01 02:13:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646100800000|2022-03-01 02:13:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646100810000|2022-03-01 02:13:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646100830000|2022-03-01 02:13:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646100840000|2022-03-01 02:14:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646100850000|2022-03-01 02:14:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646100860000|2022-03-01 02:14:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646100870000|2022-03-01 02:14:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646100900000|2022-03-01 02:15:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646100910000|2022-03-01 02:15:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646100920000|2022-03-01 02:15:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646100930000|2022-03-01 02:15:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646100940000|2022-03-01 02:15:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646100950000|2022-03-01 02:15:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646100960000|2022-03-01 02:16:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646100970000|2022-03-01 02:16:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646100990000|2022-03-01 02:16:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1646101000000|2022-03-01 02:16:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1646101010000|2022-03-01 02:16:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646101020000|2022-03-01 02:17:00|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|3
1646101030000|2022-03-01 02:17:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1646101040000|2022-03-01 02:17:20|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1646101050000|2022-03-01 02:17:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646101060000|2022-03-01 02:17:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646101070000|2022-03-01 02:17:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646101080000|2022-03-01 02:18:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646101090000|2022-03-01 02:18:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646101100000|2022-03-01 02:18:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646101140000|2022-03-01 02:19:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646101150000|2022-03-01 02:19:10|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|9
1646101160000|2022-03-01 02:19:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646101180000|2022-03-01 02:19:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646101190000|2022-03-01 02:19:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646101210000|2022-03-01 02:20:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646101220000|2022-03-01 02:20:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646101260000|2022-03-01 02:21:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646101280000|2022-03-01 02:21:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646101310000|2022-03-01 02:21:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646101330000|2022-03-01 02:22:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646101340000|2022-03-01 02:22:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646101350000|2022-03-01 02:22:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646101360000|2022-03-01 02:22:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646101410000|2022-03-01 02:23:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646101420000|2022-03-01 02:23:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646101440000|2022-03-01 02:24:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646101460000|2022-03-01 02:24:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646101470000|2022-03-01 02:24:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646101480000|2022-03-01 02:24:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646101490000|2022-03-01 02:24:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646101500000|2022-03-01 02:25:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646101520000|2022-03-01 02:25:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646101530000|2022-03-01 02:25:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646101570000|2022-03-01 02:26:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646101580000|2022-03-01 02:26:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646101610000|2022-03-01 02:26:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646101620000|2022-03-01 02:27:00|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|7
1646101630000|2022-03-01 02:27:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646101640000|2022-03-01 02:27:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646101660000|2022-03-01 02:27:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646101670000|2022-03-01 02:27:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646101680000|2022-03-01 02:28:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646101690000|2022-03-01 02:28:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646101700000|2022-03-01 02:28:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646101710000|2022-03-01 02:28:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646101720000|2022-03-01 02:28:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646101730000|2022-03-01 02:28:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646101750000|2022-03-01 02:29:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646101770000|2022-03-01 02:29:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646101780000|2022-03-01 02:29:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646101790000|2022-03-01 02:29:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|8
1646101800000|2022-03-01 02:30:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646101810000|2022-03-01 02:30:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646101840000|2022-03-01 02:30:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646101860000|2022-03-01 02:31:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646101880000|2022-03-01 02:31:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646101910000|2022-03-01 02:31:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1646101920000|2022-03-01 02:32:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646101930000|2022-03-01 02:32:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1646101950000|2022-03-01 02:32:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646101990000|2022-03-01 02:33:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646102000000|2022-03-01 02:33:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1646102010000|2022-03-01 02:33:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646102020000|2022-03-01 02:33:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646102030000|2022-03-01 02:33:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1646102050000|2022-03-01 02:34:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646102060000|2022-03-01 02:34:20|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1646102070000|2022-03-01 02:34:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646102080000|2022-03-01 02:34:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646102090000|2022-03-01 02:34:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646102100000|2022-03-01 02:35:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646102110000|2022-03-01 02:35:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1646102150000|2022-03-01 02:35:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646102160000|2022-03-01 02:36:00|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|6
1646102170000|2022-03-01 02:36:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646102180000|2022-03-01 02:36:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646102200000|2022-03-01 02:36:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646102220000|2022-03-01 02:37:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646102240000|2022-03-01 02:37:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646102290000|2022-03-01 02:38:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646102330000|2022-03-01 02:38:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646102340000|2022-03-01 02:39:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646102350000|2022-03-01 02:39:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646102360000|2022-03-01 02:39:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646102370000|2022-03-01 02:39:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646102380000|2022-03-01 02:39:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646102390000|2022-03-01 02:39:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646102400000|2022-03-01 02:40:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646102410000|2022-03-01 02:40:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1646102420000|2022-03-01 02:40:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646102450000|2022-03-01 02:40:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646102480000|2022-03-01 02:41:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646102510000|2022-03-01 02:41:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646102540000|2022-03-01 02:42:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646102560000|2022-03-01 02:42:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646102630000|2022-03-01 02:43:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646102640000|2022-03-01 02:44:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646102650000|2022-03-01 02:44:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646102660000|2022-03-01 02:44:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646102690000|2022-03-01 02:44:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646102710000|2022-03-01 02:45:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646102720000|2022-03-01 02:45:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646102740000|2022-03-01 02:45:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646102760000|2022-03-01 02:46:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646102770000|2022-03-01 02:46:10|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1646102780000|2022-03-01 02:46:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646102890000|2022-03-01 02:48:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646102900000|2022-03-01 02:48:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646102910000|2022-03-01 02:48:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646102930000|2022-03-01 02:48:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646102940000|2022-03-01 02:49:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646102970000|2022-03-01 02:49:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|11
1646102980000|2022-03-01 02:49:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1646103000000|2022-03-01 02:50:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646103040000|2022-03-01 02:50:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646103050000|2022-03-01 02:50:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646103060000|2022-03-01 02:51:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646103070000|2022-03-01 02:51:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646103120000|2022-03-01 02:52:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646103130000|2022-03-01 02:52:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1646103140000|2022-03-01 02:52:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646103160000|2022-03-01 02:52:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646103170000|2022-03-01 02:52:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1646103180000|2022-03-01 02:53:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646103200000|2022-03-01 02:53:20|19.66|19.46|19.67|19.47|19.68|19.48|19.66|19.46|8
1646103210000|2022-03-01 02:53:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1646103220000|2022-03-01 02:53:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646103240000|2022-03-01 02:54:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646103260000|2022-03-01 02:54:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646103270000|2022-03-01 02:54:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646103280000|2022-03-01 02:54:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1646103300000|2022-03-01 02:55:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646103310000|2022-03-01 02:55:10|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|9
1646103320000|2022-03-01 02:55:20|19.69|19.49|19.67|19.47|19.69|19.49|19.66|19.46|11
1646103330000|2022-03-01 02:55:30|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|9
1646103340000|2022-03-01 02:55:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646103350000|2022-03-01 02:55:50|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|7
1646103360000|2022-03-01 02:56:00|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|4
1646103370000|2022-03-01 02:56:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646103380000|2022-03-01 02:56:20|19.67|19.47|19.69|19.49|19.7|19.5|19.67|19.47|13
1646103390000|2022-03-01 02:56:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1646103400000|2022-03-01 02:56:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646103410000|2022-03-01 02:56:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646103460000|2022-03-01 02:57:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646103490000|2022-03-01 02:58:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646103500000|2022-03-01 02:58:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646103510000|2022-03-01 02:58:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646103530000|2022-03-01 02:58:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1646103540000|2022-03-01 02:59:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646103550000|2022-03-01 02:59:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646103560000|2022-03-01 02:59:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1646103590000|2022-03-01 02:59:50|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|6
1646103600000|2022-03-01 03:00:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1646103610000|2022-03-01 03:00:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646103620000|2022-03-01 03:00:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646103640000|2022-03-01 03:00:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646103660000|2022-03-01 03:01:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1646103690000|2022-03-01 03:01:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646103700000|2022-03-01 03:01:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1646103710000|2022-03-01 03:01:50|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|3
1646103770000|2022-03-01 03:02:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646103800000|2022-03-01 03:03:20|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|3
1646103810000|2022-03-01 03:03:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646103820000|2022-03-01 03:03:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646103830000|2022-03-01 03:03:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646103840000|2022-03-01 03:04:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646103850000|2022-03-01 03:04:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646103860000|2022-03-01 03:04:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646103870000|2022-03-01 03:04:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646103880000|2022-03-01 03:04:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646103890000|2022-03-01 03:04:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646103900000|2022-03-01 03:05:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646103910000|2022-03-01 03:05:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646103920000|2022-03-01 03:05:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646103930000|2022-03-01 03:05:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646103950000|2022-03-01 03:05:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646103980000|2022-03-01 03:06:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646103990000|2022-03-01 03:06:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646104000000|2022-03-01 03:06:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646104010000|2022-03-01 03:06:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646104020000|2022-03-01 03:07:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646104030000|2022-03-01 03:07:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1646104090000|2022-03-01 03:08:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646104130000|2022-03-01 03:08:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646104140000|2022-03-01 03:09:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1646104160000|2022-03-01 03:09:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646104170000|2022-03-01 03:09:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646104190000|2022-03-01 03:09:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646104200000|2022-03-01 03:10:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646104210000|2022-03-01 03:10:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646104220000|2022-03-01 03:10:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646104230000|2022-03-01 03:10:30|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|3
1646104240000|2022-03-01 03:10:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1646104270000|2022-03-01 03:11:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646104290000|2022-03-01 03:11:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1646104300000|2022-03-01 03:11:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646104310000|2022-03-01 03:11:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646104320000|2022-03-01 03:12:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646104330000|2022-03-01 03:12:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646104340000|2022-03-01 03:12:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1646104360000|2022-03-01 03:12:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646104370000|2022-03-01 03:12:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646104380000|2022-03-01 03:13:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646104390000|2022-03-01 03:13:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1646104400000|2022-03-01 03:13:20|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|6
1646104410000|2022-03-01 03:13:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1646104420000|2022-03-01 03:13:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646104440000|2022-03-01 03:14:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1646104450000|2022-03-01 03:14:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646104460000|2022-03-01 03:14:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646104470000|2022-03-01 03:14:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646104480000|2022-03-01 03:14:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646104490000|2022-03-01 03:14:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646104500000|2022-03-01 03:15:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|11
1646104510000|2022-03-01 03:15:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646104520000|2022-03-01 03:15:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646104570000|2022-03-01 03:16:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646104590000|2022-03-01 03:16:30|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|5
1646104600000|2022-03-01 03:16:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646104610000|2022-03-01 03:16:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1646104630000|2022-03-01 03:17:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646104640000|2022-03-01 03:17:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646104650000|2022-03-01 03:17:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646104660000|2022-03-01 03:17:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646104670000|2022-03-01 03:17:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646104690000|2022-03-01 03:18:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646104720000|2022-03-01 03:18:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646104730000|2022-03-01 03:18:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646104760000|2022-03-01 03:19:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646104770000|2022-03-01 03:19:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646104800000|2022-03-01 03:20:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646104830000|2022-03-01 03:20:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646104840000|2022-03-01 03:20:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646104890000|2022-03-01 03:21:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1646104930000|2022-03-01 03:22:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1646104940000|2022-03-01 03:22:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|10
1646104950000|2022-03-01 03:22:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646104990000|2022-03-01 03:23:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646105000000|2022-03-01 03:23:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646105010000|2022-03-01 03:23:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1646105020000|2022-03-01 03:23:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646105050000|2022-03-01 03:24:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646105060000|2022-03-01 03:24:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646105070000|2022-03-01 03:24:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646105080000|2022-03-01 03:24:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1646105120000|2022-03-01 03:25:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646105130000|2022-03-01 03:25:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105150000|2022-03-01 03:25:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646105170000|2022-03-01 03:26:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646105190000|2022-03-01 03:26:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646105200000|2022-03-01 03:26:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646105230000|2022-03-01 03:27:10|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|8
1646105250000|2022-03-01 03:27:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646105270000|2022-03-01 03:27:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646105280000|2022-03-01 03:28:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646105300000|2022-03-01 03:28:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646105310000|2022-03-01 03:28:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646105320000|2022-03-01 03:28:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105330000|2022-03-01 03:28:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646105360000|2022-03-01 03:29:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105400000|2022-03-01 03:30:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646105410000|2022-03-01 03:30:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646105430000|2022-03-01 03:30:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105470000|2022-03-01 03:31:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646105480000|2022-03-01 03:31:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105490000|2022-03-01 03:31:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646105510000|2022-03-01 03:31:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105530000|2022-03-01 03:32:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646105540000|2022-03-01 03:32:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646105600000|2022-03-01 03:33:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646105610000|2022-03-01 03:33:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105630000|2022-03-01 03:33:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646105640000|2022-03-01 03:34:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646105650000|2022-03-01 03:34:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646105660000|2022-03-01 03:34:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646105670000|2022-03-01 03:34:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105680000|2022-03-01 03:34:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646105720000|2022-03-01 03:35:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646105740000|2022-03-01 03:35:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105750000|2022-03-01 03:35:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646105800000|2022-03-01 03:36:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105810000|2022-03-01 03:36:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646105820000|2022-03-01 03:37:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1646105830000|2022-03-01 03:37:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646105860000|2022-03-01 03:37:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646105870000|2022-03-01 03:37:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646105880000|2022-03-01 03:38:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|12
1646105890000|2022-03-01 03:38:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1646105940000|2022-03-01 03:39:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646105970000|2022-03-01 03:39:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646105990000|2022-03-01 03:39:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646106000000|2022-03-01 03:40:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646106010000|2022-03-01 03:40:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646106060000|2022-03-01 03:41:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646106080000|2022-03-01 03:41:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106110000|2022-03-01 03:41:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646106130000|2022-03-01 03:42:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106160000|2022-03-01 03:42:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106180000|2022-03-01 03:43:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106200000|2022-03-01 03:43:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646106220000|2022-03-01 03:43:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1646106260000|2022-03-01 03:44:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106290000|2022-03-01 03:44:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106300000|2022-03-01 03:45:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106310000|2022-03-01 03:45:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106320000|2022-03-01 03:45:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646106330000|2022-03-01 03:45:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106350000|2022-03-01 03:45:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646106360000|2022-03-01 03:46:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106410000|2022-03-01 03:46:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646106420000|2022-03-01 03:47:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646106430000|2022-03-01 03:47:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106440000|2022-03-01 03:47:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646106450000|2022-03-01 03:47:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646106470000|2022-03-01 03:47:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106480000|2022-03-01 03:48:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646106490000|2022-03-01 03:48:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646106540000|2022-03-01 03:49:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646106570000|2022-03-01 03:49:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106630000|2022-03-01 03:50:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106640000|2022-03-01 03:50:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106660000|2022-03-01 03:51:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646106670000|2022-03-01 03:51:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646106680000|2022-03-01 03:51:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646106710000|2022-03-01 03:51:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106720000|2022-03-01 03:52:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106780000|2022-03-01 03:53:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646106810000|2022-03-01 03:53:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106830000|2022-03-01 03:53:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646106840000|2022-03-01 03:54:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646106860000|2022-03-01 03:54:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646106870000|2022-03-01 03:54:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106910000|2022-03-01 03:55:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106930000|2022-03-01 03:55:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646106940000|2022-03-01 03:55:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646106950000|2022-03-01 03:55:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646107030000|2022-03-01 03:57:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646107040000|2022-03-01 03:57:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646107050000|2022-03-01 03:57:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646107070000|2022-03-01 03:57:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646107080000|2022-03-01 03:58:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646107110000|2022-03-01 03:58:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646107130000|2022-03-01 03:58:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646107140000|2022-03-01 03:59:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646107150000|2022-03-01 03:59:10|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|6
1646107170000|2022-03-01 03:59:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646107180000|2022-03-01 03:59:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646107200000|2022-03-01 04:00:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646107250000|2022-03-01 04:00:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646107260000|2022-03-01 04:01:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646107270000|2022-03-01 04:01:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646107280000|2022-03-01 04:01:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646107320000|2022-03-01 04:02:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1646107330000|2022-03-01 04:02:10|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|4
1646107380000|2022-03-01 04:03:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646107390000|2022-03-01 04:03:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646107500000|2022-03-01 04:05:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646107510000|2022-03-01 04:05:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646107570000|2022-03-01 04:06:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646107590000|2022-03-01 04:06:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646107610000|2022-03-01 04:06:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646107650000|2022-03-01 04:07:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646107770000|2022-03-01 04:09:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646107860000|2022-03-01 04:11:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646107870000|2022-03-01 04:11:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646107930000|2022-03-01 04:12:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646107980000|2022-03-01 04:13:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646107990000|2022-03-01 04:13:10|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|5
1646108000000|2022-03-01 04:13:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646108020000|2022-03-01 04:13:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646108040000|2022-03-01 04:14:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646108050000|2022-03-01 04:14:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646108060000|2022-03-01 04:14:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646108070000|2022-03-01 04:14:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1646108080000|2022-03-01 04:14:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646108100000|2022-03-01 04:15:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646108110000|2022-03-01 04:15:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646108120000|2022-03-01 04:15:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1646108130000|2022-03-01 04:15:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646108140000|2022-03-01 04:15:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646108150000|2022-03-01 04:15:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646108160000|2022-03-01 04:16:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646108170000|2022-03-01 04:16:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646108180000|2022-03-01 04:16:20|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1646108210000|2022-03-01 04:16:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646108250000|2022-03-01 04:17:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646108260000|2022-03-01 04:17:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646108270000|2022-03-01 04:17:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646108280000|2022-03-01 04:18:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646108290000|2022-03-01 04:18:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646108300000|2022-03-01 04:18:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646108310000|2022-03-01 04:18:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646108350000|2022-03-01 04:19:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646108370000|2022-03-01 04:19:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646108380000|2022-03-01 04:19:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646108390000|2022-03-01 04:19:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646108400000|2022-03-01 04:20:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646108410000|2022-03-01 04:20:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646108450000|2022-03-01 04:20:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1646108460000|2022-03-01 04:21:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646108470000|2022-03-01 04:21:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646108480000|2022-03-01 04:21:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646108560000|2022-03-01 04:22:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646108580000|2022-03-01 04:23:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646108690000|2022-03-01 04:24:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646108730000|2022-03-01 04:25:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646108740000|2022-03-01 04:25:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646108750000|2022-03-01 04:25:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646108760000|2022-03-01 04:26:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646108770000|2022-03-01 04:26:10|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|8
1646108780000|2022-03-01 04:26:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646108790000|2022-03-01 04:26:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646108880000|2022-03-01 04:28:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646108890000|2022-03-01 04:28:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646108920000|2022-03-01 04:28:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646108940000|2022-03-01 04:29:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646108960000|2022-03-01 04:29:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646109000000|2022-03-01 04:30:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109010000|2022-03-01 04:30:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109020000|2022-03-01 04:30:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109050000|2022-03-01 04:30:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646109060000|2022-03-01 04:31:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109070000|2022-03-01 04:31:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109080000|2022-03-01 04:31:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109100000|2022-03-01 04:31:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109130000|2022-03-01 04:32:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646109150000|2022-03-01 04:32:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646109300000|2022-03-01 04:35:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646109310000|2022-03-01 04:35:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109320000|2022-03-01 04:35:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646109370000|2022-03-01 04:36:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1646109380000|2022-03-01 04:36:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1646109420000|2022-03-01 04:37:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109430000|2022-03-01 04:37:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646109470000|2022-03-01 04:37:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109510000|2022-03-01 04:38:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646109520000|2022-03-01 04:38:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646109530000|2022-03-01 04:38:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646109550000|2022-03-01 04:39:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646109570000|2022-03-01 04:39:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646109640000|2022-03-01 04:40:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646109660000|2022-03-01 04:41:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646109710000|2022-03-01 04:41:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646109720000|2022-03-01 04:42:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109730000|2022-03-01 04:42:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646109740000|2022-03-01 04:42:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646109760000|2022-03-01 04:42:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109840000|2022-03-01 04:44:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646109880000|2022-03-01 04:44:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646109900000|2022-03-01 04:45:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646109910000|2022-03-01 04:45:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646109940000|2022-03-01 04:45:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646109950000|2022-03-01 04:45:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646109970000|2022-03-01 04:46:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646109990000|2022-03-01 04:46:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646110000000|2022-03-01 04:46:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646110040000|2022-03-01 04:47:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646110090000|2022-03-01 04:48:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646110100000|2022-03-01 04:48:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646110130000|2022-03-01 04:48:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646110150000|2022-03-01 04:49:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646110160000|2022-03-01 04:49:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646110200000|2022-03-01 04:50:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646110210000|2022-03-01 04:50:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646110220000|2022-03-01 04:50:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646110230000|2022-03-01 04:50:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646110240000|2022-03-01 04:50:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646110260000|2022-03-01 04:51:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646110270000|2022-03-01 04:51:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646110290000|2022-03-01 04:51:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646110300000|2022-03-01 04:51:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646110380000|2022-03-01 04:53:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646110390000|2022-03-01 04:53:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646110400000|2022-03-01 04:53:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646110460000|2022-03-01 04:54:20|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|7
1646110470000|2022-03-01 04:54:30|19.86|19.66|19.88|19.68|19.88|19.68|19.85|19.65|5
1646110480000|2022-03-01 04:54:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646110500000|2022-03-01 04:55:00|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|4
1646110510000|2022-03-01 04:55:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646110540000|2022-03-01 04:55:40|19.88|19.68|19.86|19.66|19.89|19.69|19.86|19.66|5
1646110560000|2022-03-01 04:56:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646110590000|2022-03-01 04:56:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646110600000|2022-03-01 04:56:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646110640000|2022-03-01 04:57:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646110660000|2022-03-01 04:57:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646110670000|2022-03-01 04:57:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646110730000|2022-03-01 04:58:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646110750000|2022-03-01 04:59:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1646110760000|2022-03-01 04:59:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646110770000|2022-03-01 04:59:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646110780000|2022-03-01 04:59:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646110800000|2022-03-01 05:00:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646110850000|2022-03-01 05:00:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1646110860000|2022-03-01 05:01:00|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|4
1646110870000|2022-03-01 05:01:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646110880000|2022-03-01 05:01:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646110890000|2022-03-01 05:01:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646110900000|2022-03-01 05:01:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646110930000|2022-03-01 05:02:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646110940000|2022-03-01 05:02:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646110990000|2022-03-01 05:03:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646111000000|2022-03-01 05:03:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646111020000|2022-03-01 05:03:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646111030000|2022-03-01 05:03:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646111050000|2022-03-01 05:04:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646111060000|2022-03-01 05:04:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646111070000|2022-03-01 05:04:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646111080000|2022-03-01 05:04:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646111090000|2022-03-01 05:04:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646111110000|2022-03-01 05:05:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646111130000|2022-03-01 05:05:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646111140000|2022-03-01 05:05:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646111150000|2022-03-01 05:05:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111160000|2022-03-01 05:06:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646111170000|2022-03-01 05:06:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111190000|2022-03-01 05:06:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646111200000|2022-03-01 05:06:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111210000|2022-03-01 05:06:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646111220000|2022-03-01 05:07:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646111240000|2022-03-01 05:07:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646111270000|2022-03-01 05:07:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646111280000|2022-03-01 05:08:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646111290000|2022-03-01 05:08:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1646111310000|2022-03-01 05:08:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111320000|2022-03-01 05:08:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646111330000|2022-03-01 05:08:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111340000|2022-03-01 05:09:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646111350000|2022-03-01 05:09:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646111370000|2022-03-01 05:09:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646111390000|2022-03-01 05:09:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646111400000|2022-03-01 05:10:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646111420000|2022-03-01 05:10:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646111430000|2022-03-01 05:10:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646111460000|2022-03-01 05:11:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646111470000|2022-03-01 05:11:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646111490000|2022-03-01 05:11:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646111500000|2022-03-01 05:11:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646111510000|2022-03-01 05:11:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646111540000|2022-03-01 05:12:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646111570000|2022-03-01 05:12:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646111580000|2022-03-01 05:13:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646111620000|2022-03-01 05:13:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646111630000|2022-03-01 05:13:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646111640000|2022-03-01 05:14:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646111690000|2022-03-01 05:14:50|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|7
1646111700000|2022-03-01 05:15:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646111730000|2022-03-01 05:15:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646111800000|2022-03-01 05:16:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646111810000|2022-03-01 05:16:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646111820000|2022-03-01 05:17:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646111830000|2022-03-01 05:17:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646111860000|2022-03-01 05:17:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646111880000|2022-03-01 05:18:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646111890000|2022-03-01 05:18:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646111900000|2022-03-01 05:18:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1646111910000|2022-03-01 05:18:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646111930000|2022-03-01 05:18:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646111980000|2022-03-01 05:19:40|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1646111990000|2022-03-01 05:19:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646112000000|2022-03-01 05:20:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646112010000|2022-03-01 05:20:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646112040000|2022-03-01 05:20:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646112050000|2022-03-01 05:20:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646112060000|2022-03-01 05:21:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|13
1646112080000|2022-03-01 05:21:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646112110000|2022-03-01 05:21:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1646112140000|2022-03-01 05:22:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646112150000|2022-03-01 05:22:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646112160000|2022-03-01 05:22:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646112210000|2022-03-01 05:23:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646112220000|2022-03-01 05:23:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112240000|2022-03-01 05:24:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646112250000|2022-03-01 05:24:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646112260000|2022-03-01 05:24:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646112270000|2022-03-01 05:24:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646112280000|2022-03-01 05:24:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646112290000|2022-03-01 05:24:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646112300000|2022-03-01 05:25:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646112310000|2022-03-01 05:25:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646112320000|2022-03-01 05:25:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646112330000|2022-03-01 05:25:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646112340000|2022-03-01 05:25:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646112360000|2022-03-01 05:26:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1646112370000|2022-03-01 05:26:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112390000|2022-03-01 05:26:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646112400000|2022-03-01 05:26:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646112410000|2022-03-01 05:26:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|10
1646112430000|2022-03-01 05:27:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646112440000|2022-03-01 05:27:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646112450000|2022-03-01 05:27:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646112460000|2022-03-01 05:27:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1646112470000|2022-03-01 05:27:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646112480000|2022-03-01 05:28:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646112490000|2022-03-01 05:28:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112500000|2022-03-01 05:28:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646112550000|2022-03-01 05:29:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646112560000|2022-03-01 05:29:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646112570000|2022-03-01 05:29:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646112580000|2022-03-01 05:29:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646112590000|2022-03-01 05:29:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1646112600000|2022-03-01 05:30:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112620000|2022-03-01 05:30:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646112660000|2022-03-01 05:31:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112670000|2022-03-01 05:31:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646112680000|2022-03-01 05:31:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646112690000|2022-03-01 05:31:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646112700000|2022-03-01 05:31:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646112710000|2022-03-01 05:31:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646112800000|2022-03-01 05:33:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646112820000|2022-03-01 05:33:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646112830000|2022-03-01 05:33:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646112840000|2022-03-01 05:34:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646112880000|2022-03-01 05:34:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646112970000|2022-03-01 05:36:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646113000000|2022-03-01 05:36:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646113020000|2022-03-01 05:37:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646113030000|2022-03-01 05:37:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646113050000|2022-03-01 05:37:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646113060000|2022-03-01 05:37:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646113080000|2022-03-01 05:38:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1646113090000|2022-03-01 05:38:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646113100000|2022-03-01 05:38:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646113120000|2022-03-01 05:38:40|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|5
1646113130000|2022-03-01 05:38:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646113150000|2022-03-01 05:39:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646113200000|2022-03-01 05:40:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1646113220000|2022-03-01 05:40:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646113250000|2022-03-01 05:40:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646113280000|2022-03-01 05:41:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646113330000|2022-03-01 05:42:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646113340000|2022-03-01 05:42:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646113350000|2022-03-01 05:42:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646113360000|2022-03-01 05:42:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646113380000|2022-03-01 05:43:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646113400000|2022-03-01 05:43:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646113410000|2022-03-01 05:43:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646113430000|2022-03-01 05:43:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646113500000|2022-03-01 05:45:00|19.73|19.53|19.67|19.47|19.73|19.53|19.67|19.47|9
1646113510000|2022-03-01 05:45:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1646113530000|2022-03-01 05:45:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646113540000|2022-03-01 05:45:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646113560000|2022-03-01 05:46:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646113570000|2022-03-01 05:46:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646113590000|2022-03-01 05:46:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646113600000|2022-03-01 05:46:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646113620000|2022-03-01 05:47:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646113670000|2022-03-01 05:47:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646113690000|2022-03-01 05:48:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646113720000|2022-03-01 05:48:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646113750000|2022-03-01 05:49:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646113790000|2022-03-01 05:49:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646113800000|2022-03-01 05:50:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646113810000|2022-03-01 05:50:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646113850000|2022-03-01 05:50:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646113860000|2022-03-01 05:51:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646113870000|2022-03-01 05:51:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646113910000|2022-03-01 05:51:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646113930000|2022-03-01 05:52:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646113940000|2022-03-01 05:52:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646113950000|2022-03-01 05:52:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646113960000|2022-03-01 05:52:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646113970000|2022-03-01 05:52:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646113980000|2022-03-01 05:53:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646113990000|2022-03-01 05:53:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646114010000|2022-03-01 05:53:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646114020000|2022-03-01 05:53:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114060000|2022-03-01 05:54:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646114070000|2022-03-01 05:54:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646114080000|2022-03-01 05:54:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114090000|2022-03-01 05:54:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646114100000|2022-03-01 05:55:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646114110000|2022-03-01 05:55:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646114120000|2022-03-01 05:55:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646114130000|2022-03-01 05:55:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114150000|2022-03-01 05:55:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114180000|2022-03-01 05:56:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114230000|2022-03-01 05:57:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114240000|2022-03-01 05:57:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114250000|2022-03-01 05:57:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646114260000|2022-03-01 05:57:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114280000|2022-03-01 05:58:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114380000|2022-03-01 05:59:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114400000|2022-03-01 06:00:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646114410000|2022-03-01 06:00:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114420000|2022-03-01 06:00:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646114430000|2022-03-01 06:00:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646114440000|2022-03-01 06:00:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646114470000|2022-03-01 06:01:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646114510000|2022-03-01 06:01:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646114540000|2022-03-01 06:02:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646114550000|2022-03-01 06:02:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646114560000|2022-03-01 06:02:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646114570000|2022-03-01 06:02:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646114580000|2022-03-01 06:03:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646114610000|2022-03-01 06:03:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646114620000|2022-03-01 06:03:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646114640000|2022-03-01 06:04:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646114670000|2022-03-01 06:04:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646114690000|2022-03-01 06:04:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646114700000|2022-03-01 06:05:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646114740000|2022-03-01 06:05:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646114750000|2022-03-01 06:05:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646114780000|2022-03-01 06:06:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646114810000|2022-03-01 06:06:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646114860000|2022-03-01 06:07:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646114880000|2022-03-01 06:08:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|8
1646114890000|2022-03-01 06:08:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1646114900000|2022-03-01 06:08:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1646114930000|2022-03-01 06:08:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646114940000|2022-03-01 06:09:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646114950000|2022-03-01 06:09:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1646114960000|2022-03-01 06:09:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1646114970000|2022-03-01 06:09:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646114980000|2022-03-01 06:09:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646114990000|2022-03-01 06:09:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646115000000|2022-03-01 06:10:00|19.64|19.44|19.62|19.42|19.65|19.45|19.62|19.42|9
1646115010000|2022-03-01 06:10:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646115030000|2022-03-01 06:10:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646115050000|2022-03-01 06:10:50|19.58|19.38|19.55|19.35|19.59|19.39|19.55|19.35|8
1646115060000|2022-03-01 06:11:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646115070000|2022-03-01 06:11:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646115080000|2022-03-01 06:11:20|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|6
1646115100000|2022-03-01 06:11:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1646115120000|2022-03-01 06:12:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646115130000|2022-03-01 06:12:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646115150000|2022-03-01 06:12:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646115160000|2022-03-01 06:12:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646115180000|2022-03-01 06:13:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646115190000|2022-03-01 06:13:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646115200000|2022-03-01 06:13:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646115240000|2022-03-01 06:14:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646115270000|2022-03-01 06:14:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646115280000|2022-03-01 06:14:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646115290000|2022-03-01 06:14:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646115310000|2022-03-01 06:15:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646115320000|2022-03-01 06:15:20|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|5
1646115330000|2022-03-01 06:15:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1646115350000|2022-03-01 06:15:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646115400000|2022-03-01 06:16:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646115440000|2022-03-01 06:17:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646115470000|2022-03-01 06:17:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646115500000|2022-03-01 06:18:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646115530000|2022-03-01 06:18:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646115560000|2022-03-01 06:19:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646115570000|2022-03-01 06:19:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646115590000|2022-03-01 06:19:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646115600000|2022-03-01 06:20:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646115610000|2022-03-01 06:20:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646115620000|2022-03-01 06:20:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646115630000|2022-03-01 06:20:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646115640000|2022-03-01 06:20:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646115650000|2022-03-01 06:20:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646115680000|2022-03-01 06:21:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646115690000|2022-03-01 06:21:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646115710000|2022-03-01 06:21:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646115720000|2022-03-01 06:22:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|4
1646115730000|2022-03-01 06:22:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646115750000|2022-03-01 06:22:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646115760000|2022-03-01 06:22:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646115770000|2022-03-01 06:22:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646115790000|2022-03-01 06:23:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646115810000|2022-03-01 06:23:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646115820000|2022-03-01 06:23:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646115830000|2022-03-01 06:23:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646115840000|2022-03-01 06:24:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646115850000|2022-03-01 06:24:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646115860000|2022-03-01 06:24:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1646115870000|2022-03-01 06:24:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646115910000|2022-03-01 06:25:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646115950000|2022-03-01 06:25:50|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|6
1646115960000|2022-03-01 06:26:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646115990000|2022-03-01 06:26:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646116130000|2022-03-01 06:28:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646116150000|2022-03-01 06:29:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646116160000|2022-03-01 06:29:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646116210000|2022-03-01 06:30:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646116260000|2022-03-01 06:31:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646116270000|2022-03-01 06:31:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646116280000|2022-03-01 06:31:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|15
1646116290000|2022-03-01 06:31:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646116300000|2022-03-01 06:31:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646116310000|2022-03-01 06:31:50|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|5
1646116370000|2022-03-01 06:32:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646116380000|2022-03-01 06:33:00|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|6
1646116390000|2022-03-01 06:33:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646116400000|2022-03-01 06:33:20|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1646116430000|2022-03-01 06:33:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646116440000|2022-03-01 06:34:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646116460000|2022-03-01 06:34:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646116470000|2022-03-01 06:34:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646116480000|2022-03-01 06:34:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646116490000|2022-03-01 06:34:50|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1646116500000|2022-03-01 06:35:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646116510000|2022-03-01 06:35:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646116540000|2022-03-01 06:35:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646116550000|2022-03-01 06:35:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646116560000|2022-03-01 06:36:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646116600000|2022-03-01 06:36:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646116610000|2022-03-01 06:36:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1646116620000|2022-03-01 06:37:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646116630000|2022-03-01 06:37:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646116640000|2022-03-01 06:37:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646116650000|2022-03-01 06:37:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646116660000|2022-03-01 06:37:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646116670000|2022-03-01 06:37:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1646116680000|2022-03-01 06:38:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646116690000|2022-03-01 06:38:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646116700000|2022-03-01 06:38:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646116710000|2022-03-01 06:38:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1646116720000|2022-03-01 06:38:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646116730000|2022-03-01 06:38:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646116740000|2022-03-01 06:39:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646116770000|2022-03-01 06:39:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646116780000|2022-03-01 06:39:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646116790000|2022-03-01 06:39:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646116800000|2022-03-01 06:40:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646116810000|2022-03-01 06:40:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646116830000|2022-03-01 06:40:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|8
1646116850000|2022-03-01 06:40:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646116860000|2022-03-01 06:41:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646116870000|2022-03-01 06:41:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1646116880000|2022-03-01 06:41:20|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1646116900000|2022-03-01 06:41:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646116910000|2022-03-01 06:41:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646116960000|2022-03-01 06:42:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646117000000|2022-03-01 06:43:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646117010000|2022-03-01 06:43:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1646117020000|2022-03-01 06:43:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646117030000|2022-03-01 06:43:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646117040000|2022-03-01 06:44:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646117050000|2022-03-01 06:44:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646117060000|2022-03-01 06:44:20|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|12
1646117070000|2022-03-01 06:44:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646117080000|2022-03-01 06:44:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646117100000|2022-03-01 06:45:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646117110000|2022-03-01 06:45:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646117120000|2022-03-01 06:45:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646117140000|2022-03-01 06:45:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646117150000|2022-03-01 06:45:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646117160000|2022-03-01 06:46:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646117170000|2022-03-01 06:46:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646117200000|2022-03-01 06:46:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1646117210000|2022-03-01 06:46:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646117230000|2022-03-01 06:47:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646117240000|2022-03-01 06:47:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646117250000|2022-03-01 06:47:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646117270000|2022-03-01 06:47:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646117280000|2022-03-01 06:48:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646117290000|2022-03-01 06:48:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646117300000|2022-03-01 06:48:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646117310000|2022-03-01 06:48:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646117330000|2022-03-01 06:48:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646117360000|2022-03-01 06:49:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646117390000|2022-03-01 06:49:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646117400000|2022-03-01 06:50:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646117450000|2022-03-01 06:50:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646117470000|2022-03-01 06:51:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646117480000|2022-03-01 06:51:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646117510000|2022-03-01 06:51:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646117530000|2022-03-01 06:52:10|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|8
1646117540000|2022-03-01 06:52:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646117550000|2022-03-01 06:52:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646117570000|2022-03-01 06:52:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646117580000|2022-03-01 06:53:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646117630000|2022-03-01 06:53:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646117640000|2022-03-01 06:54:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646117660000|2022-03-01 06:54:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646117680000|2022-03-01 06:54:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646117690000|2022-03-01 06:54:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1646117700000|2022-03-01 06:55:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646117750000|2022-03-01 06:55:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646117760000|2022-03-01 06:56:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646117770000|2022-03-01 06:56:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646117820000|2022-03-01 06:57:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646117830000|2022-03-01 06:57:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646117870000|2022-03-01 06:57:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1646117880000|2022-03-01 06:58:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1646117900000|2022-03-01 06:58:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646117910000|2022-03-01 06:58:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646117920000|2022-03-01 06:58:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646117940000|2022-03-01 06:59:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646117950000|2022-03-01 06:59:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646117960000|2022-03-01 06:59:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646117980000|2022-03-01 06:59:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646117990000|2022-03-01 06:59:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646118000000|2022-03-01 07:00:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1646118010000|2022-03-01 07:00:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646118050000|2022-03-01 07:00:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646118070000|2022-03-01 07:01:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646118110000|2022-03-01 07:01:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646118120000|2022-03-01 07:02:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646118130000|2022-03-01 07:02:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646118170000|2022-03-01 07:02:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646118210000|2022-03-01 07:03:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646118240000|2022-03-01 07:04:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646118260000|2022-03-01 07:04:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646118280000|2022-03-01 07:04:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646118310000|2022-03-01 07:05:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646118370000|2022-03-01 07:06:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646118410000|2022-03-01 07:06:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646118470000|2022-03-01 07:07:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646118480000|2022-03-01 07:08:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646118490000|2022-03-01 07:08:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646118500000|2022-03-01 07:08:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646118510000|2022-03-01 07:08:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646118560000|2022-03-01 07:09:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646118570000|2022-03-01 07:09:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646118610000|2022-03-01 07:10:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646118620000|2022-03-01 07:10:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646118640000|2022-03-01 07:10:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646118670000|2022-03-01 07:11:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646118720000|2022-03-01 07:12:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646118740000|2022-03-01 07:12:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646118750000|2022-03-01 07:12:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646118760000|2022-03-01 07:12:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646118770000|2022-03-01 07:12:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646118800000|2022-03-01 07:13:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646118810000|2022-03-01 07:13:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646118820000|2022-03-01 07:13:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646118860000|2022-03-01 07:14:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646118880000|2022-03-01 07:14:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646118890000|2022-03-01 07:14:50|19.88|19.68|19.91|19.71|19.91|19.71|19.88|19.68|8
1646118910000|2022-03-01 07:15:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646118970000|2022-03-01 07:16:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646118990000|2022-03-01 07:16:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646119010000|2022-03-01 07:16:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646119080000|2022-03-01 07:18:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646119090000|2022-03-01 07:18:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1646119110000|2022-03-01 07:18:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646119200000|2022-03-01 07:20:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646119210000|2022-03-01 07:20:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646119240000|2022-03-01 07:20:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1646119280000|2022-03-01 07:21:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1646119290000|2022-03-01 07:21:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646119300000|2022-03-01 07:21:40|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1646119310000|2022-03-01 07:21:50|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|12
1646119320000|2022-03-01 07:22:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1646119340000|2022-03-01 07:22:20|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|5
1646119350000|2022-03-01 07:22:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646119360000|2022-03-01 07:22:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646119370000|2022-03-01 07:22:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646119380000|2022-03-01 07:23:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646119440000|2022-03-01 07:24:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646119540000|2022-03-01 07:25:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119550000|2022-03-01 07:25:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646119560000|2022-03-01 07:26:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646119570000|2022-03-01 07:26:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646119580000|2022-03-01 07:26:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646119590000|2022-03-01 07:26:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119630000|2022-03-01 07:27:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646119640000|2022-03-01 07:27:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646119650000|2022-03-01 07:27:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646119670000|2022-03-01 07:27:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119680000|2022-03-01 07:28:00|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|8
1646119690000|2022-03-01 07:28:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646119710000|2022-03-01 07:28:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646119760000|2022-03-01 07:29:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646119770000|2022-03-01 07:29:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646119780000|2022-03-01 07:29:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1646119790000|2022-03-01 07:29:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646119800000|2022-03-01 07:30:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119820000|2022-03-01 07:30:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646119830000|2022-03-01 07:30:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646119850000|2022-03-01 07:30:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119860000|2022-03-01 07:31:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646119870000|2022-03-01 07:31:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119880000|2022-03-01 07:31:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646119930000|2022-03-01 07:32:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646119940000|2022-03-01 07:32:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646119990000|2022-03-01 07:33:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646120000000|2022-03-01 07:33:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646120020000|2022-03-01 07:33:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646120030000|2022-03-01 07:33:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646120050000|2022-03-01 07:34:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646120110000|2022-03-01 07:35:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646120130000|2022-03-01 07:35:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646120160000|2022-03-01 07:36:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646120210000|2022-03-01 07:36:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1646120220000|2022-03-01 07:37:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646120320000|2022-03-01 07:38:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646120330000|2022-03-01 07:38:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1646120340000|2022-03-01 07:39:00|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1646120350000|2022-03-01 07:39:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646120360000|2022-03-01 07:39:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1646120370000|2022-03-01 07:39:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646120380000|2022-03-01 07:39:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1646120400000|2022-03-01 07:40:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646120410000|2022-03-01 07:40:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646120420000|2022-03-01 07:40:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646120430000|2022-03-01 07:40:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646120440000|2022-03-01 07:40:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646120450000|2022-03-01 07:40:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646120470000|2022-03-01 07:41:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646120500000|2022-03-01 07:41:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646120520000|2022-03-01 07:42:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646120530000|2022-03-01 07:42:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646120540000|2022-03-01 07:42:20|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|4
1646120550000|2022-03-01 07:42:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646120570000|2022-03-01 07:42:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646120580000|2022-03-01 07:43:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|9
1646120590000|2022-03-01 07:43:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646120600000|2022-03-01 07:43:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646120620000|2022-03-01 07:43:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646120630000|2022-03-01 07:43:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646120640000|2022-03-01 07:44:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646120650000|2022-03-01 07:44:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646120660000|2022-03-01 07:44:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646120670000|2022-03-01 07:44:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646120680000|2022-03-01 07:44:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646120710000|2022-03-01 07:45:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646120740000|2022-03-01 07:45:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646120750000|2022-03-01 07:45:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1646120810000|2022-03-01 07:46:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646120820000|2022-03-01 07:47:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646120850000|2022-03-01 07:47:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|12
1646120860000|2022-03-01 07:47:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|15
1646120870000|2022-03-01 07:47:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646120880000|2022-03-01 07:48:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646120900000|2022-03-01 07:48:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646120910000|2022-03-01 07:48:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646120950000|2022-03-01 07:49:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646120960000|2022-03-01 07:49:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646120980000|2022-03-01 07:49:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646121020000|2022-03-01 07:50:20|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|4
1646121030000|2022-03-01 07:50:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1646121040000|2022-03-01 07:50:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646121050000|2022-03-01 07:50:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646121060000|2022-03-01 07:51:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646121150000|2022-03-01 07:52:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1646121160000|2022-03-01 07:52:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1646121200000|2022-03-01 07:53:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646121220000|2022-03-01 07:53:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646121240000|2022-03-01 07:54:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646121250000|2022-03-01 07:54:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646121260000|2022-03-01 07:54:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646121280000|2022-03-01 07:54:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646121290000|2022-03-01 07:54:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1646121310000|2022-03-01 07:55:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646121320000|2022-03-01 07:55:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646121330000|2022-03-01 07:55:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646121350000|2022-03-01 07:55:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646121360000|2022-03-01 07:56:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646121370000|2022-03-01 07:56:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646121390000|2022-03-01 07:56:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646121400000|2022-03-01 07:56:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646121410000|2022-03-01 07:56:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646121430000|2022-03-01 07:57:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646121520000|2022-03-01 07:58:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646121570000|2022-03-01 07:59:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646121580000|2022-03-01 07:59:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646121590000|2022-03-01 07:59:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646121600000|2022-03-01 08:00:00|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1646121610000|2022-03-01 08:00:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646121660000|2022-03-01 08:01:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646121670000|2022-03-01 08:01:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646121700000|2022-03-01 08:01:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646121710000|2022-03-01 08:01:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646121720000|2022-03-01 08:02:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646121730000|2022-03-01 08:02:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646121750000|2022-03-01 08:02:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1646121760000|2022-03-01 08:02:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646121780000|2022-03-01 08:03:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646121810000|2022-03-01 08:03:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646121830000|2022-03-01 08:03:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646121840000|2022-03-01 08:04:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646121850000|2022-03-01 08:04:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646121920000|2022-03-01 08:05:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646121930000|2022-03-01 08:05:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646121970000|2022-03-01 08:06:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646121980000|2022-03-01 08:06:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646121990000|2022-03-01 08:06:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646122100000|2022-03-01 08:08:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646122130000|2022-03-01 08:08:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646122140000|2022-03-01 08:09:00|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|5
1646122160000|2022-03-01 08:09:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646122170000|2022-03-01 08:09:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646122280000|2022-03-01 08:11:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646122310000|2022-03-01 08:11:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646122330000|2022-03-01 08:12:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646122360000|2022-03-01 08:12:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646122410000|2022-03-01 08:13:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646122430000|2022-03-01 08:13:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646122440000|2022-03-01 08:14:00|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|11
1646122450000|2022-03-01 08:14:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646122490000|2022-03-01 08:14:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646122520000|2022-03-01 08:15:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646122530000|2022-03-01 08:15:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646122580000|2022-03-01 08:16:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646122630000|2022-03-01 08:17:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646122640000|2022-03-01 08:17:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646122650000|2022-03-01 08:17:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646122660000|2022-03-01 08:17:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646122670000|2022-03-01 08:17:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646122690000|2022-03-01 08:18:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646122710000|2022-03-01 08:18:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646122720000|2022-03-01 08:18:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646122790000|2022-03-01 08:19:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646122830000|2022-03-01 08:20:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646122840000|2022-03-01 08:20:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646122900000|2022-03-01 08:21:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646122910000|2022-03-01 08:21:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646122920000|2022-03-01 08:22:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|7
1646122930000|2022-03-01 08:22:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1646122940000|2022-03-01 08:22:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646122950000|2022-03-01 08:22:30|19.85|19.65|19.83|19.63|19.85|19.65|19.82|19.62|7
1646122960000|2022-03-01 08:22:40|19.81|19.61|19.8|19.6|19.82|19.62|19.79|19.59|10
1646122970000|2022-03-01 08:22:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646122980000|2022-03-01 08:23:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646122990000|2022-03-01 08:23:10|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|8
1646123000000|2022-03-01 08:23:20|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|8
1646123030000|2022-03-01 08:23:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646123040000|2022-03-01 08:24:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646123050000|2022-03-01 08:24:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646123060000|2022-03-01 08:24:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646123090000|2022-03-01 08:24:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646123100000|2022-03-01 08:25:00|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|4
1646123110000|2022-03-01 08:25:10|19.76|19.56|19.74|19.54|19.76|19.56|19.73|19.53|9
1646123120000|2022-03-01 08:25:20|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|8
1646123130000|2022-03-01 08:25:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646123140000|2022-03-01 08:25:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646123150000|2022-03-01 08:25:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646123170000|2022-03-01 08:26:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646123180000|2022-03-01 08:26:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646123190000|2022-03-01 08:26:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646123210000|2022-03-01 08:26:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646123220000|2022-03-01 08:27:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646123230000|2022-03-01 08:27:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646123240000|2022-03-01 08:27:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646123280000|2022-03-01 08:28:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646123290000|2022-03-01 08:28:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646123300000|2022-03-01 08:28:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646123310000|2022-03-01 08:28:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646123320000|2022-03-01 08:28:40|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|7
1646123330000|2022-03-01 08:28:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646123340000|2022-03-01 08:29:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646123360000|2022-03-01 08:29:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646123390000|2022-03-01 08:29:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646123400000|2022-03-01 08:30:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646123420000|2022-03-01 08:30:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1646123430000|2022-03-01 08:30:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646123440000|2022-03-01 08:30:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646123450000|2022-03-01 08:30:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1646123460000|2022-03-01 08:31:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646123470000|2022-03-01 08:31:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646123480000|2022-03-01 08:31:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646123490000|2022-03-01 08:31:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646123510000|2022-03-01 08:31:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646123550000|2022-03-01 08:32:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646123640000|2022-03-01 08:34:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646123650000|2022-03-01 08:34:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646123660000|2022-03-01 08:34:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646123670000|2022-03-01 08:34:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646123680000|2022-03-01 08:34:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646123690000|2022-03-01 08:34:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646123710000|2022-03-01 08:35:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646123720000|2022-03-01 08:35:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646123730000|2022-03-01 08:35:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646123750000|2022-03-01 08:35:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646123760000|2022-03-01 08:36:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646123790000|2022-03-01 08:36:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646123850000|2022-03-01 08:37:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646123880000|2022-03-01 08:38:00|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|5
1646123890000|2022-03-01 08:38:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|9
1646123900000|2022-03-01 08:38:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646123910000|2022-03-01 08:38:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646123930000|2022-03-01 08:38:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646123940000|2022-03-01 08:39:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646123960000|2022-03-01 08:39:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646123980000|2022-03-01 08:39:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646123990000|2022-03-01 08:39:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646124000000|2022-03-01 08:40:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646124020000|2022-03-01 08:40:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646124030000|2022-03-01 08:40:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646124040000|2022-03-01 08:40:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646124060000|2022-03-01 08:41:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646124100000|2022-03-01 08:41:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646124120000|2022-03-01 08:42:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646124150000|2022-03-01 08:42:30|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|10
1646124160000|2022-03-01 08:42:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646124170000|2022-03-01 08:42:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646124180000|2022-03-01 08:43:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|8
1646124190000|2022-03-01 08:43:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1646124220000|2022-03-01 08:43:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646124240000|2022-03-01 08:44:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1646124250000|2022-03-01 08:44:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646124260000|2022-03-01 08:44:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646124270000|2022-03-01 08:44:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646124280000|2022-03-01 08:44:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646124290000|2022-03-01 08:44:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646124300000|2022-03-01 08:45:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646124320000|2022-03-01 08:45:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646124330000|2022-03-01 08:45:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1646124370000|2022-03-01 08:46:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646124380000|2022-03-01 08:46:20|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|4
1646124390000|2022-03-01 08:46:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646124410000|2022-03-01 08:46:50|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|4
1646124420000|2022-03-01 08:47:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646124430000|2022-03-01 08:47:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646124440000|2022-03-01 08:47:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1646124480000|2022-03-01 08:48:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646124490000|2022-03-01 08:48:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646124500000|2022-03-01 08:48:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646124510000|2022-03-01 08:48:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646124520000|2022-03-01 08:48:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646124530000|2022-03-01 08:48:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646124550000|2022-03-01 08:49:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646124570000|2022-03-01 08:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646124580000|2022-03-01 08:49:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1646124620000|2022-03-01 08:50:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1646124630000|2022-03-01 08:50:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646124640000|2022-03-01 08:50:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646124680000|2022-03-01 08:51:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|11
1646124690000|2022-03-01 08:51:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646124720000|2022-03-01 08:52:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646124730000|2022-03-01 08:52:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1646124750000|2022-03-01 08:52:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1646124760000|2022-03-01 08:52:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646124780000|2022-03-01 08:53:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646124790000|2022-03-01 08:53:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646124820000|2022-03-01 08:53:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646124870000|2022-03-01 08:54:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646124890000|2022-03-01 08:54:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646124900000|2022-03-01 08:55:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646124910000|2022-03-01 08:55:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646124920000|2022-03-01 08:55:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1646124930000|2022-03-01 08:55:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646124940000|2022-03-01 08:55:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646124960000|2022-03-01 08:56:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646124980000|2022-03-01 08:56:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646124990000|2022-03-01 08:56:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1646125010000|2022-03-01 08:56:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646125020000|2022-03-01 08:57:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646125030000|2022-03-01 08:57:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646125070000|2022-03-01 08:57:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646125090000|2022-03-01 08:58:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646125100000|2022-03-01 08:58:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646125110000|2022-03-01 08:58:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646125120000|2022-03-01 08:58:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646125130000|2022-03-01 08:58:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646125150000|2022-03-01 08:59:10|19.9|19.7|19.93|19.73|19.93|19.73|19.9|19.7|4
1646125180000|2022-03-01 08:59:40|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|3
1646125190000|2022-03-01 08:59:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646125210000|2022-03-01 09:00:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646125220000|2022-03-01 09:00:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646125230000|2022-03-01 09:00:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646125240000|2022-03-01 09:00:40|19.93|19.73|19.91|19.71|19.93|19.73|19.9|19.7|7
1646125250000|2022-03-01 09:00:50|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|7
1646125260000|2022-03-01 09:01:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646125270000|2022-03-01 09:01:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646125280000|2022-03-01 09:01:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646125290000|2022-03-01 09:01:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646125300000|2022-03-01 09:01:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646125310000|2022-03-01 09:01:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646125320000|2022-03-01 09:02:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646125330000|2022-03-01 09:02:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646125340000|2022-03-01 09:02:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1646125350000|2022-03-01 09:02:30|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1646125360000|2022-03-01 09:02:40|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|2
1646125370000|2022-03-01 09:02:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646125380000|2022-03-01 09:03:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646125390000|2022-03-01 09:03:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646125410000|2022-03-01 09:03:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646125440000|2022-03-01 09:04:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646125450000|2022-03-01 09:04:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646125480000|2022-03-01 09:04:40|19.85|19.65|19.82|19.62|19.85|19.65|19.82|19.62|5
1646125500000|2022-03-01 09:05:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646125520000|2022-03-01 09:05:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125530000|2022-03-01 09:05:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125540000|2022-03-01 09:05:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646125550000|2022-03-01 09:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646125560000|2022-03-01 09:06:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646125570000|2022-03-01 09:06:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646125580000|2022-03-01 09:06:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1646125600000|2022-03-01 09:06:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646125610000|2022-03-01 09:06:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125620000|2022-03-01 09:07:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125630000|2022-03-01 09:07:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125650000|2022-03-01 09:07:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125660000|2022-03-01 09:07:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646125690000|2022-03-01 09:08:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125700000|2022-03-01 09:08:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646125710000|2022-03-01 09:08:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125730000|2022-03-01 09:08:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125750000|2022-03-01 09:09:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646125790000|2022-03-01 09:09:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646125800000|2022-03-01 09:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646125810000|2022-03-01 09:10:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646125830000|2022-03-01 09:10:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646125850000|2022-03-01 09:10:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125860000|2022-03-01 09:11:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646125910000|2022-03-01 09:11:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646125950000|2022-03-01 09:12:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125970000|2022-03-01 09:12:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646125980000|2022-03-01 09:13:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646125990000|2022-03-01 09:13:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646126000000|2022-03-01 09:13:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646126030000|2022-03-01 09:13:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1646126040000|2022-03-01 09:14:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646126060000|2022-03-01 09:14:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646126070000|2022-03-01 09:14:30|19.84|19.64|19.82|19.62|19.84|19.64|19.82|19.62|7
1646126080000|2022-03-01 09:14:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1646126120000|2022-03-01 09:15:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646126140000|2022-03-01 09:15:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126160000|2022-03-01 09:16:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646126190000|2022-03-01 09:16:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646126250000|2022-03-01 09:17:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646126270000|2022-03-01 09:17:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646126290000|2022-03-01 09:18:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646126300000|2022-03-01 09:18:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646126350000|2022-03-01 09:19:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646126360000|2022-03-01 09:19:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646126370000|2022-03-01 09:19:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646126380000|2022-03-01 09:19:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646126390000|2022-03-01 09:19:50|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1646126400000|2022-03-01 09:20:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646126410000|2022-03-01 09:20:10|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|4
1646126420000|2022-03-01 09:20:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126430000|2022-03-01 09:20:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646126450000|2022-03-01 09:20:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646126460000|2022-03-01 09:21:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1646126470000|2022-03-01 09:21:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646126480000|2022-03-01 09:21:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646126500000|2022-03-01 09:21:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126510000|2022-03-01 09:21:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646126520000|2022-03-01 09:22:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646126530000|2022-03-01 09:22:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646126540000|2022-03-01 09:22:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646126550000|2022-03-01 09:22:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646126570000|2022-03-01 09:22:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126600000|2022-03-01 09:23:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646126610000|2022-03-01 09:23:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126660000|2022-03-01 09:24:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646126690000|2022-03-01 09:24:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646126700000|2022-03-01 09:25:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646126710000|2022-03-01 09:25:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646126720000|2022-03-01 09:25:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646126770000|2022-03-01 09:26:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646126810000|2022-03-01 09:26:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646126820000|2022-03-01 09:27:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646126830000|2022-03-01 09:27:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646126850000|2022-03-01 09:27:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646126860000|2022-03-01 09:27:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1646126870000|2022-03-01 09:27:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646126880000|2022-03-01 09:28:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646126890000|2022-03-01 09:28:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646126920000|2022-03-01 09:28:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646126930000|2022-03-01 09:28:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646126940000|2022-03-01 09:29:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646126950000|2022-03-01 09:29:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646126960000|2022-03-01 09:29:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646126970000|2022-03-01 09:29:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646127020000|2022-03-01 09:30:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646127030000|2022-03-01 09:30:30|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|4
1646127040000|2022-03-01 09:30:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646127060000|2022-03-01 09:31:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646127070000|2022-03-01 09:31:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1646127080000|2022-03-01 09:31:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646127110000|2022-03-01 09:31:50|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|4
1646127120000|2022-03-01 09:32:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646127130000|2022-03-01 09:32:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646127140000|2022-03-01 09:32:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1646127150000|2022-03-01 09:32:30|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|5
1646127160000|2022-03-01 09:32:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1646127170000|2022-03-01 09:32:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646127180000|2022-03-01 09:33:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1646127190000|2022-03-01 09:33:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646127200000|2022-03-01 09:33:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646127210000|2022-03-01 09:33:30|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|7
1646127230000|2022-03-01 09:33:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646127240000|2022-03-01 09:34:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1646127270000|2022-03-01 09:34:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646127290000|2022-03-01 09:34:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646127300000|2022-03-01 09:35:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646127310000|2022-03-01 09:35:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1646127330000|2022-03-01 09:35:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1646127340000|2022-03-01 09:35:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646127350000|2022-03-01 09:35:50|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|6
1646127360000|2022-03-01 09:36:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646127370000|2022-03-01 09:36:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646127380000|2022-03-01 09:36:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1646127390000|2022-03-01 09:36:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1646127400000|2022-03-01 09:36:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646127430000|2022-03-01 09:37:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646127440000|2022-03-01 09:37:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646127450000|2022-03-01 09:37:30|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|8
1646127460000|2022-03-01 09:37:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646127480000|2022-03-01 09:38:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|3
1646127490000|2022-03-01 09:38:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646127510000|2022-03-01 09:38:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646127520000|2022-03-01 09:38:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646127530000|2022-03-01 09:38:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646127540000|2022-03-01 09:39:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1646127550000|2022-03-01 09:39:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646127570000|2022-03-01 09:39:30|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|3
1646127580000|2022-03-01 09:39:40|19.6|19.4|19.57|19.37|19.6|19.4|19.56|19.36|8
1646127590000|2022-03-01 09:39:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646127600000|2022-03-01 09:40:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646127610000|2022-03-01 09:40:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646127620000|2022-03-01 09:40:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646127630000|2022-03-01 09:40:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1646127640000|2022-03-01 09:40:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646127660000|2022-03-01 09:41:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646127680000|2022-03-01 09:41:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646127690000|2022-03-01 09:41:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646127710000|2022-03-01 09:41:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646127770000|2022-03-01 09:42:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646127850000|2022-03-01 09:44:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646127860000|2022-03-01 09:44:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646127870000|2022-03-01 09:44:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646127880000|2022-03-01 09:44:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646127890000|2022-03-01 09:44:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646127920000|2022-03-01 09:45:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646127930000|2022-03-01 09:45:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646127950000|2022-03-01 09:45:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646127970000|2022-03-01 09:46:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646127980000|2022-03-01 09:46:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646128010000|2022-03-01 09:46:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128020000|2022-03-01 09:47:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646128030000|2022-03-01 09:47:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646128050000|2022-03-01 09:47:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646128060000|2022-03-01 09:47:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646128070000|2022-03-01 09:47:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646128080000|2022-03-01 09:48:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646128090000|2022-03-01 09:48:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646128180000|2022-03-01 09:49:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1646128190000|2022-03-01 09:49:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646128210000|2022-03-01 09:50:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646128220000|2022-03-01 09:50:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646128230000|2022-03-01 09:50:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646128240000|2022-03-01 09:50:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646128260000|2022-03-01 09:51:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|6
1646128290000|2022-03-01 09:51:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646128300000|2022-03-01 09:51:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646128310000|2022-03-01 09:51:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1646128360000|2022-03-01 09:52:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128370000|2022-03-01 09:52:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128380000|2022-03-01 09:53:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128430000|2022-03-01 09:53:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646128440000|2022-03-01 09:54:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128470000|2022-03-01 09:54:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646128500000|2022-03-01 09:55:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646128510000|2022-03-01 09:55:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646128520000|2022-03-01 09:55:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646128550000|2022-03-01 09:55:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646128560000|2022-03-01 09:56:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646128580000|2022-03-01 09:56:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646128600000|2022-03-01 09:56:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646128610000|2022-03-01 09:56:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646128620000|2022-03-01 09:57:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646128650000|2022-03-01 09:57:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646128660000|2022-03-01 09:57:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646128670000|2022-03-01 09:57:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128690000|2022-03-01 09:58:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128710000|2022-03-01 09:58:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128720000|2022-03-01 09:58:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128730000|2022-03-01 09:58:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128760000|2022-03-01 09:59:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646128770000|2022-03-01 09:59:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646128790000|2022-03-01 09:59:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646128800000|2022-03-01 10:00:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646128810000|2022-03-01 10:00:10|19.65|19.45|19.64|19.44|19.66|19.46|19.63|19.43|6
1646128820000|2022-03-01 10:00:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646128840000|2022-03-01 10:00:40|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|3
1646128860000|2022-03-01 10:01:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646128870000|2022-03-01 10:01:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1646128880000|2022-03-01 10:01:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646128920000|2022-03-01 10:02:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646128930000|2022-03-01 10:02:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646128940000|2022-03-01 10:02:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646128970000|2022-03-01 10:02:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646128980000|2022-03-01 10:03:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646129020000|2022-03-01 10:03:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646129030000|2022-03-01 10:03:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646129060000|2022-03-01 10:04:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646129080000|2022-03-01 10:04:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646129090000|2022-03-01 10:04:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646129100000|2022-03-01 10:05:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646129150000|2022-03-01 10:05:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646129160000|2022-03-01 10:06:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646129170000|2022-03-01 10:06:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646129180000|2022-03-01 10:06:20|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|6
1646129190000|2022-03-01 10:06:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646129200000|2022-03-01 10:06:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646129220000|2022-03-01 10:07:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646129230000|2022-03-01 10:07:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646129240000|2022-03-01 10:07:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646129280000|2022-03-01 10:08:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1646129290000|2022-03-01 10:08:10|19.63|19.43|19.59|19.39|19.63|19.43|19.59|19.39|5
1646129300000|2022-03-01 10:08:20|19.6|19.4|19.59|19.39|19.6|19.4|19.58|19.38|4
1646129310000|2022-03-01 10:08:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646129320000|2022-03-01 10:08:40|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|6
1646129330000|2022-03-01 10:08:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1646129340000|2022-03-01 10:09:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646129350000|2022-03-01 10:09:10|19.52|19.32|19.48|19.28|19.52|19.32|19.47|19.27|9
1646129360000|2022-03-01 10:09:20|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|5
1646129370000|2022-03-01 10:09:30|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1646129380000|2022-03-01 10:09:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646129390000|2022-03-01 10:09:50|19.43|19.23|19.4|19.2|19.43|19.23|19.4|19.2|4
1646129400000|2022-03-01 10:10:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646129410000|2022-03-01 10:10:10|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|5
1646129420000|2022-03-01 10:10:20|19.42|19.22|19.43|19.23|19.45|19.25|19.42|19.22|10
1646129430000|2022-03-01 10:10:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646129440000|2022-03-01 10:10:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646129450000|2022-03-01 10:10:50|19.43|19.23|19.39|19.19|19.43|19.23|19.38|19.18|12
1646129460000|2022-03-01 10:11:00|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|13
1646129470000|2022-03-01 10:11:10|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1646129480000|2022-03-01 10:11:20|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1646129490000|2022-03-01 10:11:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646129500000|2022-03-01 10:11:40|19.4|19.2|19.41|19.21|19.43|19.23|19.4|19.2|8
1646129510000|2022-03-01 10:11:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646129520000|2022-03-01 10:12:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646129530000|2022-03-01 10:12:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646129540000|2022-03-01 10:12:20|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|3
1646129550000|2022-03-01 10:12:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646129560000|2022-03-01 10:12:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1646129570000|2022-03-01 10:12:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646129580000|2022-03-01 10:13:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646129590000|2022-03-01 10:13:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646129610000|2022-03-01 10:13:30|19.47|19.27|19.52|19.32|19.52|19.32|19.47|19.27|11
1646129620000|2022-03-01 10:13:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646129630000|2022-03-01 10:13:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646129680000|2022-03-01 10:14:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646129690000|2022-03-01 10:14:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646129700000|2022-03-01 10:15:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646129730000|2022-03-01 10:15:30|19.52|19.32|19.55|19.35|19.55|19.35|19.52|19.32|8
1646129740000|2022-03-01 10:15:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646129750000|2022-03-01 10:15:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1646129760000|2022-03-01 10:16:00|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|4
1646129780000|2022-03-01 10:16:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646129790000|2022-03-01 10:16:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646129800000|2022-03-01 10:16:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646129810000|2022-03-01 10:16:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646129840000|2022-03-01 10:17:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646129860000|2022-03-01 10:17:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646129870000|2022-03-01 10:17:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1646129880000|2022-03-01 10:18:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646129890000|2022-03-01 10:18:10|19.56|19.36|19.54|19.34|19.58|19.38|19.54|19.34|11
1646129900000|2022-03-01 10:18:20|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|6
1646129910000|2022-03-01 10:18:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646129930000|2022-03-01 10:18:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646129940000|2022-03-01 10:19:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646129950000|2022-03-01 10:19:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646129960000|2022-03-01 10:19:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646129980000|2022-03-01 10:19:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646129990000|2022-03-01 10:19:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1646130000000|2022-03-01 10:20:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646130010000|2022-03-01 10:20:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646130020000|2022-03-01 10:20:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646130030000|2022-03-01 10:20:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646130040000|2022-03-01 10:20:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646130060000|2022-03-01 10:21:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646130080000|2022-03-01 10:21:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646130110000|2022-03-01 10:21:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646130140000|2022-03-01 10:22:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646130150000|2022-03-01 10:22:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646130180000|2022-03-01 10:23:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646130190000|2022-03-01 10:23:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646130210000|2022-03-01 10:23:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646130220000|2022-03-01 10:23:40|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|6
1646130250000|2022-03-01 10:24:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646130260000|2022-03-01 10:24:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646130270000|2022-03-01 10:24:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646130300000|2022-03-01 10:25:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646130310000|2022-03-01 10:25:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646130320000|2022-03-01 10:25:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646130330000|2022-03-01 10:25:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1646130360000|2022-03-01 10:26:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646130380000|2022-03-01 10:26:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646130400000|2022-03-01 10:26:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646130420000|2022-03-01 10:27:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646130440000|2022-03-01 10:27:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646130480000|2022-03-01 10:28:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646130530000|2022-03-01 10:28:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646130550000|2022-03-01 10:29:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646130560000|2022-03-01 10:29:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646130570000|2022-03-01 10:29:30|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1646130590000|2022-03-01 10:29:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646130610000|2022-03-01 10:30:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1646130620000|2022-03-01 10:30:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646130630000|2022-03-01 10:30:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1646130640000|2022-03-01 10:30:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646130660000|2022-03-01 10:31:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646130670000|2022-03-01 10:31:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646130680000|2022-03-01 10:31:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646130690000|2022-03-01 10:31:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1646130700000|2022-03-01 10:31:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646130710000|2022-03-01 10:31:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1646130730000|2022-03-01 10:32:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646130750000|2022-03-01 10:32:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646130760000|2022-03-01 10:32:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646130780000|2022-03-01 10:33:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646130790000|2022-03-01 10:33:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646130800000|2022-03-01 10:33:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646130830000|2022-03-01 10:33:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646130840000|2022-03-01 10:34:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646130850000|2022-03-01 10:34:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646130860000|2022-03-01 10:34:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646130890000|2022-03-01 10:34:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646130950000|2022-03-01 10:35:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646130960000|2022-03-01 10:36:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|4
1646130980000|2022-03-01 10:36:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646131000000|2022-03-01 10:36:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646131010000|2022-03-01 10:36:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1646131020000|2022-03-01 10:37:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646131080000|2022-03-01 10:38:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646131100000|2022-03-01 10:38:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646131110000|2022-03-01 10:38:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646131140000|2022-03-01 10:39:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646131160000|2022-03-01 10:39:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646131180000|2022-03-01 10:39:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|9
1646131190000|2022-03-01 10:39:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646131200000|2022-03-01 10:40:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646131210000|2022-03-01 10:40:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1646131220000|2022-03-01 10:40:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646131230000|2022-03-01 10:40:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646131250000|2022-03-01 10:40:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646131260000|2022-03-01 10:41:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646131270000|2022-03-01 10:41:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646131280000|2022-03-01 10:41:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646131290000|2022-03-01 10:41:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646131340000|2022-03-01 10:42:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646131350000|2022-03-01 10:42:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1646131360000|2022-03-01 10:42:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646131380000|2022-03-01 10:43:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646131400000|2022-03-01 10:43:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646131410000|2022-03-01 10:43:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646131420000|2022-03-01 10:43:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646131440000|2022-03-01 10:44:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646131450000|2022-03-01 10:44:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646131460000|2022-03-01 10:44:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|9
1646131480000|2022-03-01 10:44:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646131500000|2022-03-01 10:45:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1646131510000|2022-03-01 10:45:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646131520000|2022-03-01 10:45:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646131530000|2022-03-01 10:45:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646131570000|2022-03-01 10:46:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646131580000|2022-03-01 10:46:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646131590000|2022-03-01 10:46:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646131600000|2022-03-01 10:46:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646131610000|2022-03-01 10:46:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646131620000|2022-03-01 10:47:00|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|2
1646131630000|2022-03-01 10:47:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646131650000|2022-03-01 10:47:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646131660000|2022-03-01 10:47:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646131700000|2022-03-01 10:48:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646131710000|2022-03-01 10:48:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646131730000|2022-03-01 10:48:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646131760000|2022-03-01 10:49:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646131770000|2022-03-01 10:49:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646131780000|2022-03-01 10:49:40|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|4
1646131790000|2022-03-01 10:49:50|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|7
1646131800000|2022-03-01 10:50:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646131810000|2022-03-01 10:50:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1646131820000|2022-03-01 10:50:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646131840000|2022-03-01 10:50:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646131850000|2022-03-01 10:50:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646131860000|2022-03-01 10:51:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646131870000|2022-03-01 10:51:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646131880000|2022-03-01 10:51:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646131890000|2022-03-01 10:51:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646131900000|2022-03-01 10:51:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646131910000|2022-03-01 10:51:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646131950000|2022-03-01 10:52:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646131960000|2022-03-01 10:52:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646131970000|2022-03-01 10:52:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646131990000|2022-03-01 10:53:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132000000|2022-03-01 10:53:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132030000|2022-03-01 10:53:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646132040000|2022-03-01 10:54:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646132080000|2022-03-01 10:54:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132090000|2022-03-01 10:54:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646132100000|2022-03-01 10:55:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646132110000|2022-03-01 10:55:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646132130000|2022-03-01 10:55:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1646132140000|2022-03-01 10:55:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646132150000|2022-03-01 10:55:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132160000|2022-03-01 10:56:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646132200000|2022-03-01 10:56:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132210000|2022-03-01 10:56:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646132230000|2022-03-01 10:57:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132240000|2022-03-01 10:57:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646132250000|2022-03-01 10:57:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646132260000|2022-03-01 10:57:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646132270000|2022-03-01 10:57:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646132290000|2022-03-01 10:58:10|19.79|19.59|19.81|19.61|19.82|19.62|19.79|19.59|13
1646132300000|2022-03-01 10:58:20|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|10
1646132310000|2022-03-01 10:58:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646132320000|2022-03-01 10:58:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646132330000|2022-03-01 10:58:50|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|9
1646132340000|2022-03-01 10:59:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1646132360000|2022-03-01 10:59:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646132370000|2022-03-01 10:59:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646132380000|2022-03-01 10:59:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646132390000|2022-03-01 10:59:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646132400000|2022-03-01 11:00:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646132410000|2022-03-01 11:00:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646132440000|2022-03-01 11:00:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646132480000|2022-03-01 11:01:20|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|8
1646132490000|2022-03-01 11:01:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1646132500000|2022-03-01 11:01:40|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1646132510000|2022-03-01 11:01:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646132520000|2022-03-01 11:02:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646132530000|2022-03-01 11:02:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646132540000|2022-03-01 11:02:20|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|7
1646132550000|2022-03-01 11:02:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1646132560000|2022-03-01 11:02:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132570000|2022-03-01 11:02:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132580000|2022-03-01 11:03:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132590000|2022-03-01 11:03:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646132600000|2022-03-01 11:03:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132610000|2022-03-01 11:03:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646132620000|2022-03-01 11:03:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646132630000|2022-03-01 11:03:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646132640000|2022-03-01 11:04:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132650000|2022-03-01 11:04:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646132660000|2022-03-01 11:04:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132680000|2022-03-01 11:04:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132690000|2022-03-01 11:04:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646132700000|2022-03-01 11:05:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646132710000|2022-03-01 11:05:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132730000|2022-03-01 11:05:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132750000|2022-03-01 11:05:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132760000|2022-03-01 11:06:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646132790000|2022-03-01 11:06:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646132800000|2022-03-01 11:06:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646132810000|2022-03-01 11:06:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646132820000|2022-03-01 11:07:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646132830000|2022-03-01 11:07:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646132860000|2022-03-01 11:07:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132870000|2022-03-01 11:07:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646132880000|2022-03-01 11:08:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646132910000|2022-03-01 11:08:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132920000|2022-03-01 11:08:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646132930000|2022-03-01 11:08:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646132940000|2022-03-01 11:09:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646132960000|2022-03-01 11:09:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646132970000|2022-03-01 11:09:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646132990000|2022-03-01 11:09:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646133000000|2022-03-01 11:10:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646133010000|2022-03-01 11:10:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646133020000|2022-03-01 11:10:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646133030000|2022-03-01 11:10:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646133070000|2022-03-01 11:11:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1646133160000|2022-03-01 11:12:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646133170000|2022-03-01 11:12:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646133180000|2022-03-01 11:13:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646133190000|2022-03-01 11:13:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646133210000|2022-03-01 11:13:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646133220000|2022-03-01 11:13:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646133250000|2022-03-01 11:14:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646133280000|2022-03-01 11:14:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646133290000|2022-03-01 11:14:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646133330000|2022-03-01 11:15:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646133340000|2022-03-01 11:15:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646133350000|2022-03-01 11:15:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646133360000|2022-03-01 11:16:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646133370000|2022-03-01 11:16:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646133380000|2022-03-01 11:16:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646133390000|2022-03-01 11:16:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646133400000|2022-03-01 11:16:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646133420000|2022-03-01 11:17:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646133430000|2022-03-01 11:17:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646133450000|2022-03-01 11:17:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646133460000|2022-03-01 11:17:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646133480000|2022-03-01 11:18:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646133490000|2022-03-01 11:18:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646133500000|2022-03-01 11:18:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646133510000|2022-03-01 11:18:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646133520000|2022-03-01 11:18:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646133550000|2022-03-01 11:19:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1646133570000|2022-03-01 11:19:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646133610000|2022-03-01 11:20:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646133620000|2022-03-01 11:20:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646133630000|2022-03-01 11:20:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646133640000|2022-03-01 11:20:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646133650000|2022-03-01 11:20:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646133660000|2022-03-01 11:21:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646133670000|2022-03-01 11:21:10|19.87|19.67|19.89|19.69|19.9|19.7|19.87|19.67|7
1646133710000|2022-03-01 11:21:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646133730000|2022-03-01 11:22:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646133740000|2022-03-01 11:22:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646133750000|2022-03-01 11:22:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646133760000|2022-03-01 11:22:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646133770000|2022-03-01 11:22:50|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|3
1646133780000|2022-03-01 11:23:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646133830000|2022-03-01 11:23:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646133860000|2022-03-01 11:24:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646133870000|2022-03-01 11:24:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646133880000|2022-03-01 11:24:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646133890000|2022-03-01 11:24:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646133900000|2022-03-01 11:25:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646133910000|2022-03-01 11:25:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646133920000|2022-03-01 11:25:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646133930000|2022-03-01 11:25:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646133940000|2022-03-01 11:25:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1646133950000|2022-03-01 11:25:50|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|4
1646133960000|2022-03-01 11:26:00|19.85|19.65|19.88|19.68|19.88|19.68|19.85|19.65|8
1646133970000|2022-03-01 11:26:10|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|8
1646133980000|2022-03-01 11:26:20|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|6
1646133990000|2022-03-01 11:26:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646134000000|2022-03-01 11:26:40|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1646134010000|2022-03-01 11:26:50|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1646134020000|2022-03-01 11:27:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1646134030000|2022-03-01 11:27:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646134040000|2022-03-01 11:27:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646134050000|2022-03-01 11:27:30|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|9
1646134060000|2022-03-01 11:27:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646134070000|2022-03-01 11:27:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646134080000|2022-03-01 11:28:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646134100000|2022-03-01 11:28:20|19.82|19.62|19.79|19.59|19.83|19.63|19.79|19.59|15
1646134110000|2022-03-01 11:28:30|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|9
1646134130000|2022-03-01 11:28:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646134140000|2022-03-01 11:29:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646134150000|2022-03-01 11:29:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646134160000|2022-03-01 11:29:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646134170000|2022-03-01 11:29:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646134180000|2022-03-01 11:29:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646134200000|2022-03-01 11:30:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646134210000|2022-03-01 11:30:10|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|6
1646134220000|2022-03-01 11:30:20|19.79|19.59|19.81|19.61|19.82|19.62|19.79|19.59|5
1646134230000|2022-03-01 11:30:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646134240000|2022-03-01 11:30:40|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|4
1646134250000|2022-03-01 11:30:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646134260000|2022-03-01 11:31:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646134270000|2022-03-01 11:31:10|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|5
1646134280000|2022-03-01 11:31:20|19.8|19.6|19.79|19.59|19.8|19.6|19.78|19.58|4
1646134290000|2022-03-01 11:31:30|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|8
1646134300000|2022-03-01 11:31:40|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|7
1646134310000|2022-03-01 11:31:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646134340000|2022-03-01 11:32:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1646134350000|2022-03-01 11:32:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646134380000|2022-03-01 11:33:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1646134440000|2022-03-01 11:34:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646134490000|2022-03-01 11:34:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646134500000|2022-03-01 11:35:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646134510000|2022-03-01 11:35:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646134520000|2022-03-01 11:35:20|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|9
1646134530000|2022-03-01 11:35:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646134540000|2022-03-01 11:35:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|11
1646134580000|2022-03-01 11:36:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646134590000|2022-03-01 11:36:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646134610000|2022-03-01 11:36:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646134660000|2022-03-01 11:37:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646134680000|2022-03-01 11:38:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646134690000|2022-03-01 11:38:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646134700000|2022-03-01 11:38:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1646134710000|2022-03-01 11:38:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646134720000|2022-03-01 11:38:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646134750000|2022-03-01 11:39:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646134810000|2022-03-01 11:40:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646134820000|2022-03-01 11:40:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|10
1646134830000|2022-03-01 11:40:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646134840000|2022-03-01 11:40:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646134850000|2022-03-01 11:40:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646134860000|2022-03-01 11:41:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1646134870000|2022-03-01 11:41:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1646134880000|2022-03-01 11:41:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646134890000|2022-03-01 11:41:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1646134900000|2022-03-01 11:41:40|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|6
1646134910000|2022-03-01 11:41:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646134930000|2022-03-01 11:42:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646134950000|2022-03-01 11:42:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646134960000|2022-03-01 11:42:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646134970000|2022-03-01 11:42:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646135040000|2022-03-01 11:44:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646135050000|2022-03-01 11:44:10|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|4
1646135060000|2022-03-01 11:44:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1646135070000|2022-03-01 11:44:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646135080000|2022-03-01 11:44:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646135100000|2022-03-01 11:45:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646135150000|2022-03-01 11:45:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646135160000|2022-03-01 11:46:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646135170000|2022-03-01 11:46:10|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|8
1646135180000|2022-03-01 11:46:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1646135200000|2022-03-01 11:46:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646135210000|2022-03-01 11:46:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1646135220000|2022-03-01 11:47:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646135260000|2022-03-01 11:47:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646135270000|2022-03-01 11:47:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646135290000|2022-03-01 11:48:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646135320000|2022-03-01 11:48:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1646135330000|2022-03-01 11:48:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646135340000|2022-03-01 11:49:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646135350000|2022-03-01 11:49:10|19.62|19.42|19.66|19.46|19.66|19.46|19.62|19.42|5
1646135360000|2022-03-01 11:49:20|19.65|19.45|19.67|19.47|19.68|19.48|19.65|19.45|15
1646135370000|2022-03-01 11:49:30|19.68|19.48|19.67|19.47|19.68|19.48|19.66|19.46|4
1646135380000|2022-03-01 11:49:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1646135390000|2022-03-01 11:49:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646135400000|2022-03-01 11:50:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646135410000|2022-03-01 11:50:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646135420000|2022-03-01 11:50:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646135430000|2022-03-01 11:50:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646135450000|2022-03-01 11:50:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1646135470000|2022-03-01 11:51:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646135480000|2022-03-01 11:51:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646135500000|2022-03-01 11:51:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646135530000|2022-03-01 11:52:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1646135540000|2022-03-01 11:52:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646135560000|2022-03-01 11:52:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646135570000|2022-03-01 11:52:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646135580000|2022-03-01 11:53:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646135590000|2022-03-01 11:53:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646135640000|2022-03-01 11:54:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646135650000|2022-03-01 11:54:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646135670000|2022-03-01 11:54:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646135680000|2022-03-01 11:54:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646135710000|2022-03-01 11:55:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646135720000|2022-03-01 11:55:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646135730000|2022-03-01 11:55:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646135740000|2022-03-01 11:55:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646135750000|2022-03-01 11:55:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1646135760000|2022-03-01 11:56:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646135770000|2022-03-01 11:56:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646135800000|2022-03-01 11:56:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646135810000|2022-03-01 11:56:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646135820000|2022-03-01 11:57:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646135860000|2022-03-01 11:57:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646135890000|2022-03-01 11:58:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646135940000|2022-03-01 11:59:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646135950000|2022-03-01 11:59:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646135960000|2022-03-01 11:59:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646136000000|2022-03-01 12:00:00|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|5
1646136020000|2022-03-01 12:00:20|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|4
1646136030000|2022-03-01 12:00:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646136040000|2022-03-01 12:00:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646136050000|2022-03-01 12:00:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646136060000|2022-03-01 12:01:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646136070000|2022-03-01 12:01:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1646136090000|2022-03-01 12:01:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646136100000|2022-03-01 12:01:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136130000|2022-03-01 12:02:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136150000|2022-03-01 12:02:30|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|9
1646136160000|2022-03-01 12:02:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646136170000|2022-03-01 12:02:50|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|12
1646136180000|2022-03-01 12:03:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1646136190000|2022-03-01 12:03:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136200000|2022-03-01 12:03:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136210000|2022-03-01 12:03:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646136250000|2022-03-01 12:04:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646136260000|2022-03-01 12:04:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646136270000|2022-03-01 12:04:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646136280000|2022-03-01 12:04:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646136290000|2022-03-01 12:04:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136300000|2022-03-01 12:05:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136310000|2022-03-01 12:05:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1646136330000|2022-03-01 12:05:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136370000|2022-03-01 12:06:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646136380000|2022-03-01 12:06:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136390000|2022-03-01 12:06:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136400000|2022-03-01 12:06:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1646136410000|2022-03-01 12:06:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136430000|2022-03-01 12:07:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136460000|2022-03-01 12:07:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646136480000|2022-03-01 12:08:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646136500000|2022-03-01 12:08:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646136510000|2022-03-01 12:08:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646136520000|2022-03-01 12:08:40|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|8
1646136530000|2022-03-01 12:08:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646136570000|2022-03-01 12:09:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646136590000|2022-03-01 12:09:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646136610000|2022-03-01 12:10:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646136620000|2022-03-01 12:10:20|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1646136630000|2022-03-01 12:10:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646136640000|2022-03-01 12:10:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646136650000|2022-03-01 12:10:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646136660000|2022-03-01 12:11:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646136670000|2022-03-01 12:11:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646136680000|2022-03-01 12:11:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646136690000|2022-03-01 12:11:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646136700000|2022-03-01 12:11:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646136720000|2022-03-01 12:12:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646136730000|2022-03-01 12:12:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1646136750000|2022-03-01 12:12:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646136800000|2022-03-01 12:13:20|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1646136820000|2022-03-01 12:13:40|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1646136830000|2022-03-01 12:13:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646136840000|2022-03-01 12:14:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646136850000|2022-03-01 12:14:10|19.86|19.66|19.83|19.63|19.86|19.66|19.83|19.63|6
1646136860000|2022-03-01 12:14:20|19.84|19.64|19.82|19.62|19.84|19.64|19.82|19.62|2
1646136870000|2022-03-01 12:14:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646136880000|2022-03-01 12:14:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646136890000|2022-03-01 12:14:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646136900000|2022-03-01 12:15:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646136910000|2022-03-01 12:15:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646136920000|2022-03-01 12:15:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646136930000|2022-03-01 12:15:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646136940000|2022-03-01 12:15:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646136950000|2022-03-01 12:15:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646136960000|2022-03-01 12:16:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646136970000|2022-03-01 12:16:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646136980000|2022-03-01 12:16:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646136990000|2022-03-01 12:16:30|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|6
1646137000000|2022-03-01 12:16:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646137010000|2022-03-01 12:16:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646137020000|2022-03-01 12:17:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|11
1646137030000|2022-03-01 12:17:10|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1646137040000|2022-03-01 12:17:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646137050000|2022-03-01 12:17:30|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|7
1646137060000|2022-03-01 12:17:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646137070000|2022-03-01 12:17:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1646137080000|2022-03-01 12:18:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646137090000|2022-03-01 12:18:10|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|5
1646137100000|2022-03-01 12:18:20|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|8
1646137110000|2022-03-01 12:18:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1646137120000|2022-03-01 12:18:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646137130000|2022-03-01 12:18:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646137140000|2022-03-01 12:19:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|11
1646137150000|2022-03-01 12:19:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646137160000|2022-03-01 12:19:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646137170000|2022-03-01 12:19:30|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|8
1646137200000|2022-03-01 12:20:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646137210000|2022-03-01 12:20:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646137220000|2022-03-01 12:20:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646137230000|2022-03-01 12:20:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646137240000|2022-03-01 12:20:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646137250000|2022-03-01 12:20:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646137260000|2022-03-01 12:21:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646137270000|2022-03-01 12:21:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646137280000|2022-03-01 12:21:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646137340000|2022-03-01 12:22:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646137350000|2022-03-01 12:22:30|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|7
1646137360000|2022-03-01 12:22:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|6
1646137370000|2022-03-01 12:22:50|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|9
1646137380000|2022-03-01 12:23:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646137390000|2022-03-01 12:23:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1646137400000|2022-03-01 12:23:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1646137410000|2022-03-01 12:23:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646137420000|2022-03-01 12:23:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646137430000|2022-03-01 12:23:50|20|19.8|19.98|19.78|20|19.8|19.98|19.78|7
1646137440000|2022-03-01 12:24:00|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|5
1646137450000|2022-03-01 12:24:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|10
1646137460000|2022-03-01 12:24:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646137470000|2022-03-01 12:24:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646137480000|2022-03-01 12:24:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1646137500000|2022-03-01 12:25:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646137510000|2022-03-01 12:25:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646137520000|2022-03-01 12:25:20|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|4
1646137530000|2022-03-01 12:25:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646137550000|2022-03-01 12:25:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646137560000|2022-03-01 12:26:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646137570000|2022-03-01 12:26:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646137580000|2022-03-01 12:26:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646137590000|2022-03-01 12:26:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646137610000|2022-03-01 12:26:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646137620000|2022-03-01 12:27:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646137630000|2022-03-01 12:27:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646137640000|2022-03-01 12:27:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646137650000|2022-03-01 12:27:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646137660000|2022-03-01 12:27:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646137690000|2022-03-01 12:28:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646137700000|2022-03-01 12:28:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646137710000|2022-03-01 12:28:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646137720000|2022-03-01 12:28:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646137740000|2022-03-01 12:29:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646137760000|2022-03-01 12:29:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646137800000|2022-03-01 12:30:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1646137810000|2022-03-01 12:30:10|20.01|19.81|19.99|19.79|20.01|19.81|19.98|19.78|7
1646137820000|2022-03-01 12:30:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646137830000|2022-03-01 12:30:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1646137840000|2022-03-01 12:30:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646137850000|2022-03-01 12:30:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646137860000|2022-03-01 12:31:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646137870000|2022-03-01 12:31:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646137890000|2022-03-01 12:31:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1646137900000|2022-03-01 12:31:40|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|8
1646137910000|2022-03-01 12:31:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646137920000|2022-03-01 12:32:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646137930000|2022-03-01 12:32:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1646137940000|2022-03-01 12:32:20|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|11
1646137950000|2022-03-01 12:32:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646137970000|2022-03-01 12:32:50|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1646137980000|2022-03-01 12:33:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646137990000|2022-03-01 12:33:10|19.87|19.67|19.83|19.63|19.87|19.67|19.83|19.63|6
1646138000000|2022-03-01 12:33:20|19.84|19.64|19.81|19.61|19.84|19.64|19.81|19.61|14
1646138010000|2022-03-01 12:33:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646138020000|2022-03-01 12:33:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646138030000|2022-03-01 12:33:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646138040000|2022-03-01 12:34:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646138050000|2022-03-01 12:34:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646138060000|2022-03-01 12:34:20|19.84|19.64|19.81|19.61|19.84|19.64|19.81|19.61|6
1646138070000|2022-03-01 12:34:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646138080000|2022-03-01 12:34:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646138090000|2022-03-01 12:34:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646138100000|2022-03-01 12:35:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1646138110000|2022-03-01 12:35:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646138120000|2022-03-01 12:35:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138140000|2022-03-01 12:35:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646138150000|2022-03-01 12:35:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646138170000|2022-03-01 12:36:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138180000|2022-03-01 12:36:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646138200000|2022-03-01 12:36:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138210000|2022-03-01 12:36:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1646138230000|2022-03-01 12:37:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138250000|2022-03-01 12:37:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646138260000|2022-03-01 12:37:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138280000|2022-03-01 12:38:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646138290000|2022-03-01 12:38:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|9
1646138300000|2022-03-01 12:38:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646138320000|2022-03-01 12:38:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646138330000|2022-03-01 12:38:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646138340000|2022-03-01 12:39:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646138350000|2022-03-01 12:39:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646138360000|2022-03-01 12:39:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646138370000|2022-03-01 12:39:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1646138380000|2022-03-01 12:39:40|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|3
1646138400000|2022-03-01 12:40:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646138410000|2022-03-01 12:40:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646138420000|2022-03-01 12:40:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646138430000|2022-03-01 12:40:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646138460000|2022-03-01 12:41:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646138470000|2022-03-01 12:41:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646138510000|2022-03-01 12:41:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1646138520000|2022-03-01 12:42:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646138530000|2022-03-01 12:42:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646138540000|2022-03-01 12:42:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646138570000|2022-03-01 12:42:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646138580000|2022-03-01 12:43:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646138600000|2022-03-01 12:43:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646138610000|2022-03-01 12:43:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1646138620000|2022-03-01 12:43:40|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|10
1646138630000|2022-03-01 12:43:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|13
1646138640000|2022-03-01 12:44:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1646138660000|2022-03-01 12:44:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1646138670000|2022-03-01 12:44:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1646138680000|2022-03-01 12:44:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646138690000|2022-03-01 12:44:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646138700000|2022-03-01 12:45:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646138710000|2022-03-01 12:45:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646138720000|2022-03-01 12:45:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646138730000|2022-03-01 12:45:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646138740000|2022-03-01 12:45:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|11
1646138750000|2022-03-01 12:45:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|12
1646138760000|2022-03-01 12:46:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|11
1646138770000|2022-03-01 12:46:10|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|6
1646138780000|2022-03-01 12:46:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646138820000|2022-03-01 12:47:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646138830000|2022-03-01 12:47:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646138840000|2022-03-01 12:47:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|10
1646138850000|2022-03-01 12:47:30|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|5
1646138870000|2022-03-01 12:47:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646138880000|2022-03-01 12:48:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1646138890000|2022-03-01 12:48:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646138900000|2022-03-01 12:48:20|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|6
1646138910000|2022-03-01 12:48:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646138930000|2022-03-01 12:48:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646138940000|2022-03-01 12:49:00|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1646138950000|2022-03-01 12:49:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646138970000|2022-03-01 12:49:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1646138980000|2022-03-01 12:49:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646138990000|2022-03-01 12:49:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646139000000|2022-03-01 12:50:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646139010000|2022-03-01 12:50:10|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|6
1646139020000|2022-03-01 12:50:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646139030000|2022-03-01 12:50:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1646139040000|2022-03-01 12:50:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646139050000|2022-03-01 12:50:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646139070000|2022-03-01 12:51:10|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|4
1646139080000|2022-03-01 12:51:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1646139090000|2022-03-01 12:51:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646139110000|2022-03-01 12:51:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646139120000|2022-03-01 12:52:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|14
1646139150000|2022-03-01 12:52:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646139160000|2022-03-01 12:52:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646139170000|2022-03-01 12:52:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646139180000|2022-03-01 12:53:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646139190000|2022-03-01 12:53:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646139220000|2022-03-01 12:53:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646139230000|2022-03-01 12:53:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646139250000|2022-03-01 12:54:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646139260000|2022-03-01 12:54:20|20|19.8|19.98|19.78|20|19.8|19.98|19.78|3
1646139270000|2022-03-01 12:54:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646139280000|2022-03-01 12:54:40|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1646139290000|2022-03-01 12:54:50|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1646139300000|2022-03-01 12:55:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646139310000|2022-03-01 12:55:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646139320000|2022-03-01 12:55:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646139330000|2022-03-01 12:55:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1646139340000|2022-03-01 12:55:40|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|9
1646139350000|2022-03-01 12:55:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646139360000|2022-03-01 12:56:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646139370000|2022-03-01 12:56:10|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|4
1646139400000|2022-03-01 12:56:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1646139410000|2022-03-01 12:56:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1646139430000|2022-03-01 12:57:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646139450000|2022-03-01 12:57:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646139460000|2022-03-01 12:57:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646139470000|2022-03-01 12:57:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646139490000|2022-03-01 12:58:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646139530000|2022-03-01 12:58:50|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|9
1646139540000|2022-03-01 12:59:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1646139550000|2022-03-01 12:59:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646139560000|2022-03-01 12:59:20|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|8
1646139570000|2022-03-01 12:59:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646139590000|2022-03-01 12:59:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1646139600000|2022-03-01 13:00:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646139610000|2022-03-01 13:00:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646139620000|2022-03-01 13:00:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646139630000|2022-03-01 13:00:30|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|7
1646139650000|2022-03-01 13:00:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646139680000|2022-03-01 13:01:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646139700000|2022-03-01 13:01:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646139710000|2022-03-01 13:01:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646139720000|2022-03-01 13:02:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1646139730000|2022-03-01 13:02:10|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|7
1646139740000|2022-03-01 13:02:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1646139750000|2022-03-01 13:02:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1646139760000|2022-03-01 13:02:40|20.03|19.83|20.02|19.82|20.03|19.83|20.01|19.81|8
1646139770000|2022-03-01 13:02:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1646139780000|2022-03-01 13:03:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646139800000|2022-03-01 13:03:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1646139810000|2022-03-01 13:03:30|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1646139820000|2022-03-01 13:03:40|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|4
1646139830000|2022-03-01 13:03:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646139840000|2022-03-01 13:04:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646139850000|2022-03-01 13:04:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646139860000|2022-03-01 13:04:20|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|6
1646139890000|2022-03-01 13:04:50|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|7
1646139900000|2022-03-01 13:05:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646139910000|2022-03-01 13:05:10|20.07|19.87|20.09|19.89|20.09|19.89|20.06|19.86|7
1646139920000|2022-03-01 13:05:20|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|4
1646139930000|2022-03-01 13:05:30|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|4
1646139940000|2022-03-01 13:05:40|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|3
1646139950000|2022-03-01 13:05:50|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|4
1646139960000|2022-03-01 13:06:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1646139970000|2022-03-01 13:06:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1646139980000|2022-03-01 13:06:20|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|6
1646139990000|2022-03-01 13:06:30|20.07|19.87|20.08|19.88|20.08|19.88|20.06|19.86|4
1646140000000|2022-03-01 13:06:40|20.09|19.89|20.07|19.87|20.09|19.89|20.07|19.87|3
1646140010000|2022-03-01 13:06:50|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|5
1646140020000|2022-03-01 13:07:00|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|6
1646140030000|2022-03-01 13:07:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1646140040000|2022-03-01 13:07:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646140050000|2022-03-01 13:07:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646140060000|2022-03-01 13:07:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|10
1646140090000|2022-03-01 13:08:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1646140100000|2022-03-01 13:08:20|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|7
1646140110000|2022-03-01 13:08:30|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|5
1646140120000|2022-03-01 13:08:40|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|11
1646140130000|2022-03-01 13:08:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646140160000|2022-03-01 13:09:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1646140170000|2022-03-01 13:09:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646140180000|2022-03-01 13:09:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646140200000|2022-03-01 13:10:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646140210000|2022-03-01 13:10:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1646140220000|2022-03-01 13:10:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1646140230000|2022-03-01 13:10:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1646140250000|2022-03-01 13:10:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1646140260000|2022-03-01 13:11:00|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1646140270000|2022-03-01 13:11:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|10
1646140280000|2022-03-01 13:11:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|7
1646140290000|2022-03-01 13:11:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646140300000|2022-03-01 13:11:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646140310000|2022-03-01 13:11:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1646140320000|2022-03-01 13:12:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|10
1646140330000|2022-03-01 13:12:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1646140340000|2022-03-01 13:12:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|8
1646140360000|2022-03-01 13:12:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1646140370000|2022-03-01 13:12:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646140380000|2022-03-01 13:13:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1646140400000|2022-03-01 13:13:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646140410000|2022-03-01 13:13:30|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1646140430000|2022-03-01 13:13:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|13
1646140450000|2022-03-01 13:14:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|6
1646140460000|2022-03-01 13:14:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646140490000|2022-03-01 13:14:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|10
1646140500000|2022-03-01 13:15:00|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1646140510000|2022-03-01 13:15:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646140520000|2022-03-01 13:15:20|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|5
1646140550000|2022-03-01 13:15:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646140570000|2022-03-01 13:16:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646140580000|2022-03-01 13:16:20|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|4
1646140600000|2022-03-01 13:16:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|9
1646140620000|2022-03-01 13:17:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1646140630000|2022-03-01 13:17:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646140640000|2022-03-01 13:17:20|20.03|19.83|20.05|19.85|20.06|19.86|20.03|19.83|5
1646140650000|2022-03-01 13:17:30|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|13
1646140660000|2022-03-01 13:17:40|20.03|19.83|20.05|19.85|20.06|19.86|20.03|19.83|5
1646140670000|2022-03-01 13:17:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|11
1646140680000|2022-03-01 13:18:00|20.05|19.85|20.06|19.86|20.07|19.87|20.05|19.85|9
1646140690000|2022-03-01 13:18:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1646140710000|2022-03-01 13:18:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1646140720000|2022-03-01 13:18:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|12
1646140730000|2022-03-01 13:18:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1646140740000|2022-03-01 13:19:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1646140760000|2022-03-01 13:19:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1646140770000|2022-03-01 13:19:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646140780000|2022-03-01 13:19:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1646140790000|2022-03-01 13:19:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646140830000|2022-03-01 13:20:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1646140840000|2022-03-01 13:20:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646140850000|2022-03-01 13:20:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1646140860000|2022-03-01 13:21:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646140870000|2022-03-01 13:21:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1646140890000|2022-03-01 13:21:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646140900000|2022-03-01 13:21:40|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|4
1646140910000|2022-03-01 13:21:50|19.98|19.78|19.98|19.78|19.99|19.79|19.97|19.77|6
1646140920000|2022-03-01 13:22:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646140940000|2022-03-01 13:22:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646140950000|2022-03-01 13:22:30|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1646140960000|2022-03-01 13:22:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646140970000|2022-03-01 13:22:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646140980000|2022-03-01 13:23:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1646141000000|2022-03-01 13:23:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646141010000|2022-03-01 13:23:30|19.93|19.73|19.95|19.75|19.96|19.76|19.93|19.73|13
1646141020000|2022-03-01 13:23:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646141030000|2022-03-01 13:23:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646141040000|2022-03-01 13:24:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646141050000|2022-03-01 13:24:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1646141060000|2022-03-01 13:24:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646141070000|2022-03-01 13:24:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646141080000|2022-03-01 13:24:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1646141100000|2022-03-01 13:25:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646141110000|2022-03-01 13:25:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646141120000|2022-03-01 13:25:20|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|7
1646141130000|2022-03-01 13:25:30|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|5
1646141140000|2022-03-01 13:25:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646141150000|2022-03-01 13:25:50|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1646141160000|2022-03-01 13:26:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646141170000|2022-03-01 13:26:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646141200000|2022-03-01 13:26:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646141210000|2022-03-01 13:26:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1646141220000|2022-03-01 13:27:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646141240000|2022-03-01 13:27:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1646141250000|2022-03-01 13:27:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646141270000|2022-03-01 13:27:50|20|19.8|20.01|19.81|20.02|19.82|20|19.8|4
1646141310000|2022-03-01 13:28:30|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|11
1646141320000|2022-03-01 13:28:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1646141330000|2022-03-01 13:28:50|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|6
1646141340000|2022-03-01 13:29:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1646141350000|2022-03-01 13:29:10|20.03|19.83|20.01|19.81|20.03|19.83|20|19.8|17
1646141360000|2022-03-01 13:29:20|20|19.8|20.02|19.82|20.02|19.82|20|19.8|5
1646141370000|2022-03-01 13:29:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1646141410000|2022-03-01 13:30:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1646141450000|2022-03-01 13:30:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1646141470000|2022-03-01 13:31:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646141500000|2022-03-01 13:31:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646141510000|2022-03-01 13:31:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646141520000|2022-03-01 13:32:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1646141530000|2022-03-01 13:32:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1646141540000|2022-03-01 13:32:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1646141560000|2022-03-01 13:32:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646141580000|2022-03-01 13:33:00|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|6
1646141590000|2022-03-01 13:33:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646141600000|2022-03-01 13:33:20|20.09|19.89|20.06|19.86|20.09|19.89|20.06|19.86|13
1646141610000|2022-03-01 13:33:30|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1646141620000|2022-03-01 13:33:40|20.06|19.86|20.08|19.88|20.08|19.88|20.06|19.86|3
1646141630000|2022-03-01 13:33:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|6
1646141640000|2022-03-01 13:34:00|20.07|19.87|20.09|19.89|20.09|19.89|20.07|19.87|3
1646141670000|2022-03-01 13:34:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1646141690000|2022-03-01 13:34:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1646141700000|2022-03-01 13:35:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1646141710000|2022-03-01 13:35:10|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|9
1646141730000|2022-03-01 13:35:30|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|3
1646141740000|2022-03-01 13:35:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1646141750000|2022-03-01 13:35:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1646141760000|2022-03-01 13:36:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1646141770000|2022-03-01 13:36:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1646141780000|2022-03-01 13:36:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1646141790000|2022-03-01 13:36:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1646141800000|2022-03-01 13:36:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1646141810000|2022-03-01 13:36:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1646141820000|2022-03-01 13:37:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1646141830000|2022-03-01 13:37:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1646141840000|2022-03-01 13:37:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646141850000|2022-03-01 13:37:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646141860000|2022-03-01 13:37:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1646141870000|2022-03-01 13:37:50|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1646141880000|2022-03-01 13:38:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646141900000|2022-03-01 13:38:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646141910000|2022-03-01 13:38:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|8
1646141920000|2022-03-01 13:38:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1646141930000|2022-03-01 13:38:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1646141940000|2022-03-01 13:39:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1646141950000|2022-03-01 13:39:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1646141960000|2022-03-01 13:39:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|13
1646141970000|2022-03-01 13:39:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1646141990000|2022-03-01 13:39:50|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|6
1646142010000|2022-03-01 13:40:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1646142020000|2022-03-01 13:40:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1646142040000|2022-03-01 13:40:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646142060000|2022-03-01 13:41:00|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|6
1646142090000|2022-03-01 13:41:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646142100000|2022-03-01 13:41:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646142110000|2022-03-01 13:41:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646142120000|2022-03-01 13:42:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1646142130000|2022-03-01 13:42:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646142140000|2022-03-01 13:42:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646142150000|2022-03-01 13:42:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646142160000|2022-03-01 13:42:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646142190000|2022-03-01 13:43:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1646142200000|2022-03-01 13:43:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646142210000|2022-03-01 13:43:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1646142220000|2022-03-01 13:43:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646142230000|2022-03-01 13:43:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646142240000|2022-03-01 13:44:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646142250000|2022-03-01 13:44:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646142280000|2022-03-01 13:44:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646142290000|2022-03-01 13:44:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646142300000|2022-03-01 13:45:00|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|4
1646142310000|2022-03-01 13:45:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646142330000|2022-03-01 13:45:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1646142340000|2022-03-01 13:45:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1646142350000|2022-03-01 13:45:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1646142370000|2022-03-01 13:46:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646142400000|2022-03-01 13:46:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1646142410000|2022-03-01 13:46:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646142420000|2022-03-01 13:47:00|20|19.8|20.03|19.83|20.03|19.83|20|19.8|4
1646142450000|2022-03-01 13:47:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646142460000|2022-03-01 13:47:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1646142490000|2022-03-01 13:48:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646142510000|2022-03-01 13:48:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646142530000|2022-03-01 13:48:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1646142550000|2022-03-01 13:49:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1646142560000|2022-03-01 13:49:20|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1646142570000|2022-03-01 13:49:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1646142590000|2022-03-01 13:49:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1646142600000|2022-03-01 13:50:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1646142610000|2022-03-01 13:50:10|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1646142630000|2022-03-01 13:50:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646142640000|2022-03-01 13:50:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1646142650000|2022-03-01 13:50:50|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|4
1646142660000|2022-03-01 13:51:00|20.14|19.94|20.15|19.95|20.15|19.95|20.13|19.93|9
1646142670000|2022-03-01 13:51:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1646142680000|2022-03-01 13:51:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646142730000|2022-03-01 13:52:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1646142740000|2022-03-01 13:52:20|20.17|19.97|20.18|19.98|20.18|19.98|20.16|19.96|6
1646142770000|2022-03-01 13:52:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1646142780000|2022-03-01 13:53:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1646142790000|2022-03-01 13:53:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1646142800000|2022-03-01 13:53:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1646142810000|2022-03-01 13:53:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1646142820000|2022-03-01 13:53:40|20.24|20.04|20.24|20.04|20.25|20.05|20.23|20.03|7
1646142830000|2022-03-01 13:53:50|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|3
1646142840000|2022-03-01 13:54:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1646142850000|2022-03-01 13:54:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1646142860000|2022-03-01 13:54:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1646142870000|2022-03-01 13:54:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1646142880000|2022-03-01 13:54:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1646142890000|2022-03-01 13:54:50|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|5
1646142900000|2022-03-01 13:55:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1646142910000|2022-03-01 13:55:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1646142920000|2022-03-01 13:55:20|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|7
1646142930000|2022-03-01 13:55:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1646142940000|2022-03-01 13:55:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1646142950000|2022-03-01 13:55:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1646142960000|2022-03-01 13:56:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1646142970000|2022-03-01 13:56:10|20.26|20.06|20.31|20.11|20.31|20.11|20.26|20.06|6
1646142980000|2022-03-01 13:56:20|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|3
1646142990000|2022-03-01 13:56:30|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|6
1646143000000|2022-03-01 13:56:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1646143010000|2022-03-01 13:56:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1646143020000|2022-03-01 13:57:00|20.31|20.11|20.31|20.11|20.33|20.13|20.31|20.11|9
1646143030000|2022-03-01 13:57:10|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|5
1646143040000|2022-03-01 13:57:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1646143050000|2022-03-01 13:57:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1646143060000|2022-03-01 13:57:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1646143070000|2022-03-01 13:57:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1646143080000|2022-03-01 13:58:00|20.27|20.07|20.24|20.04|20.27|20.07|20.24|20.04|5
1646143090000|2022-03-01 13:58:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1646143120000|2022-03-01 13:58:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1646143130000|2022-03-01 13:58:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1646143140000|2022-03-01 13:59:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1646143170000|2022-03-01 13:59:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1646143180000|2022-03-01 13:59:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1646143190000|2022-03-01 13:59:50|20.2|20|20.2|20|20.21|20.01|20.19|19.99|8
1646143200000|2022-03-01 14:00:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1646143210000|2022-03-01 14:00:10|20.2|20|20.19|19.99|20.2|20|20.18|19.98|8
1646143220000|2022-03-01 14:00:20|20.2|20|20.22|20.02|20.22|20.02|20.2|20|7
1646143230000|2022-03-01 14:00:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1646143240000|2022-03-01 14:00:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1646143250000|2022-03-01 14:00:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1646143260000|2022-03-01 14:01:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|11
1646143270000|2022-03-01 14:01:10|20.27|20.07|20.29|20.09|20.29|20.09|20.26|20.06|7
1646143280000|2022-03-01 14:01:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1646143290000|2022-03-01 14:01:30|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|5
1646143300000|2022-03-01 14:01:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1646143310000|2022-03-01 14:01:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1646143330000|2022-03-01 14:02:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|18
1646143340000|2022-03-01 14:02:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1646143360000|2022-03-01 14:02:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1646143370000|2022-03-01 14:02:50|20.34|20.14|20.36|20.16|20.37|20.17|20.33|20.13|7
1646143380000|2022-03-01 14:03:00|20.37|20.17|20.35|20.15|20.38|20.18|20.34|20.14|11
1646143390000|2022-03-01 14:03:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1646143400000|2022-03-01 14:03:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1646143410000|2022-03-01 14:03:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1646143420000|2022-03-01 14:03:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1646143430000|2022-03-01 14:03:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1646143440000|2022-03-01 14:04:00|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|9
1646143450000|2022-03-01 14:04:10|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|6
1646143460000|2022-03-01 14:04:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1646143470000|2022-03-01 14:04:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1646143480000|2022-03-01 14:04:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1646143490000|2022-03-01 14:04:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1646143500000|2022-03-01 14:05:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1646143510000|2022-03-01 14:05:10|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|6
1646143520000|2022-03-01 14:05:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1646143530000|2022-03-01 14:05:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1646143540000|2022-03-01 14:05:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1646143550000|2022-03-01 14:05:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1646143560000|2022-03-01 14:06:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1646143570000|2022-03-01 14:06:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1646143580000|2022-03-01 14:06:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1646143600000|2022-03-01 14:06:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1646143610000|2022-03-01 14:06:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1646143620000|2022-03-01 14:07:00|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1646143640000|2022-03-01 14:07:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1646143650000|2022-03-01 14:07:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1646143660000|2022-03-01 14:07:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1646143670000|2022-03-01 14:07:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1646143680000|2022-03-01 14:08:00|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|4
1646143690000|2022-03-01 14:08:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1646143700000|2022-03-01 14:08:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1646143710000|2022-03-01 14:08:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1646143730000|2022-03-01 14:08:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646143740000|2022-03-01 14:09:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1646143760000|2022-03-01 14:09:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1646143770000|2022-03-01 14:09:30|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|8
1646143780000|2022-03-01 14:09:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|9
1646143790000|2022-03-01 14:09:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1646143800000|2022-03-01 14:10:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1646143810000|2022-03-01 14:10:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646143820000|2022-03-01 14:10:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1646143840000|2022-03-01 14:10:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646143850000|2022-03-01 14:10:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1646143880000|2022-03-01 14:11:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646143890000|2022-03-01 14:11:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1646143910000|2022-03-01 14:11:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646143920000|2022-03-01 14:12:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1646143930000|2022-03-01 14:12:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1646143940000|2022-03-01 14:12:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1646143960000|2022-03-01 14:12:40|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|7
1646143970000|2022-03-01 14:12:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1646143980000|2022-03-01 14:13:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1646144000000|2022-03-01 14:13:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1646144010000|2022-03-01 14:13:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1646144070000|2022-03-01 14:14:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1646144080000|2022-03-01 14:14:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1646144090000|2022-03-01 14:14:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1646144100000|2022-03-01 14:15:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|9
1646144110000|2022-03-01 14:15:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1646144130000|2022-03-01 14:15:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1646144140000|2022-03-01 14:15:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1646144150000|2022-03-01 14:15:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1646144180000|2022-03-01 14:16:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1646144190000|2022-03-01 14:16:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1646144200000|2022-03-01 14:16:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1646144220000|2022-03-01 14:17:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1646144240000|2022-03-01 14:17:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1646144260000|2022-03-01 14:17:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1646144270000|2022-03-01 14:17:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1646144280000|2022-03-01 14:18:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1646144290000|2022-03-01 14:18:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1646144300000|2022-03-01 14:18:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1646144310000|2022-03-01 14:18:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|8
1646144320000|2022-03-01 14:18:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1646144340000|2022-03-01 14:19:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1646144350000|2022-03-01 14:19:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1646144360000|2022-03-01 14:19:20|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|4
1646144380000|2022-03-01 14:19:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1646144390000|2022-03-01 14:19:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1646144400000|2022-03-01 14:20:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1646144410000|2022-03-01 14:20:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1646144420000|2022-03-01 14:20:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1646144430000|2022-03-01 14:20:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1646144440000|2022-03-01 14:20:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1646144450000|2022-03-01 14:20:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1646144460000|2022-03-01 14:21:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1646144470000|2022-03-01 14:21:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1646144480000|2022-03-01 14:21:20|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1646144490000|2022-03-01 14:21:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1646144500000|2022-03-01 14:21:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1646144510000|2022-03-01 14:21:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1646144520000|2022-03-01 14:22:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1646144530000|2022-03-01 14:22:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1646144550000|2022-03-01 14:22:30|20.21|20.01|20.19|19.99|20.21|20.01|20.19|19.99|3
1646144560000|2022-03-01 14:22:40|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1646144570000|2022-03-01 14:22:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1646144590000|2022-03-01 14:23:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1646144600000|2022-03-01 14:23:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1646144610000|2022-03-01 14:23:30|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|4
1646144630000|2022-03-01 14:23:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1646144640000|2022-03-01 14:24:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1646144650000|2022-03-01 14:24:10|20.2|20|20.21|20.01|20.21|20.01|20.19|19.99|4
1646144660000|2022-03-01 14:24:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1646144670000|2022-03-01 14:24:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1646144680000|2022-03-01 14:24:40|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1646144690000|2022-03-01 14:24:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1646144700000|2022-03-01 14:25:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1646144710000|2022-03-01 14:25:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1646144720000|2022-03-01 14:25:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1646144730000|2022-03-01 14:25:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1646144740000|2022-03-01 14:25:40|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1646144750000|2022-03-01 14:25:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1646144770000|2022-03-01 14:26:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1646144810000|2022-03-01 14:26:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1646144820000|2022-03-01 14:27:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1646144830000|2022-03-01 14:27:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1646144840000|2022-03-01 14:27:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1646144850000|2022-03-01 14:27:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1646144860000|2022-03-01 14:27:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1646144870000|2022-03-01 14:27:50|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|7
1646144890000|2022-03-01 14:28:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1646144910000|2022-03-01 14:28:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1646144920000|2022-03-01 14:28:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1646144930000|2022-03-01 14:28:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1646144940000|2022-03-01 14:29:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1646144950000|2022-03-01 14:29:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1646144960000|2022-03-01 14:29:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1646144970000|2022-03-01 14:29:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1646144980000|2022-03-01 14:29:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1646144990000|2022-03-01 14:29:50|20.17|19.97|20.14|19.94|20.17|19.97|20.14|19.94|6
1646145000000|2022-03-01 14:30:00|20.15|19.95|20.17|19.97|20.17|19.97|20.15|19.95|3
1646145010000|2022-03-01 14:30:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1646145020000|2022-03-01 14:30:20|20.17|19.97|20.17|19.97|20.19|19.99|20.16|19.96|7
1646145030000|2022-03-01 14:30:30|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|11
1646145040000|2022-03-01 14:30:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1646145050000|2022-03-01 14:30:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1646145070000|2022-03-01 14:31:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1646145080000|2022-03-01 14:31:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1646145090000|2022-03-01 14:31:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646145100000|2022-03-01 14:31:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646145110000|2022-03-01 14:31:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1646145120000|2022-03-01 14:32:00|20.17|19.97|20.13|19.93|20.17|19.97|20.13|19.93|9
1646145130000|2022-03-01 14:32:10|20.12|19.92|20.09|19.89|20.12|19.92|20.09|19.89|10
1646145140000|2022-03-01 14:32:20|20.08|19.88|20.05|19.85|20.09|19.89|20.05|19.85|10
1646145150000|2022-03-01 14:32:30|20.04|19.84|20.01|19.81|20.04|19.84|20|19.8|11
1646145160000|2022-03-01 14:32:40|20|19.8|19.97|19.77|20.01|19.81|19.97|19.77|6
1646145170000|2022-03-01 14:32:50|19.96|19.76|19.93|19.73|19.96|19.76|19.92|19.72|8
1646145180000|2022-03-01 14:33:00|19.92|19.72|19.95|19.75|19.96|19.76|19.92|19.72|12
1646145190000|2022-03-01 14:33:10|19.94|19.74|19.88|19.68|19.95|19.75|19.88|19.68|11
1646145200000|2022-03-01 14:33:20|19.89|19.69|19.86|19.66|19.89|19.69|19.86|19.66|8
1646145210000|2022-03-01 14:33:30|19.85|19.65|19.79|19.59|19.86|19.66|19.79|19.59|11
1646145220000|2022-03-01 14:33:40|19.78|19.58|19.74|19.54|19.78|19.58|19.73|19.53|12
1646145230000|2022-03-01 14:33:50|19.73|19.53|19.76|19.56|19.76|19.56|19.71|19.51|12
1646145240000|2022-03-01 14:34:00|19.75|19.55|19.82|19.62|19.82|19.62|19.75|19.55|10
1646145250000|2022-03-01 14:34:10|19.83|19.63|19.88|19.68|19.88|19.68|19.82|19.62|8
1646145260000|2022-03-01 14:34:20|19.89|19.69|19.89|19.69|19.9|19.7|19.87|19.67|11
1646145270000|2022-03-01 14:34:30|19.88|19.68|19.84|19.64|19.89|19.69|19.84|19.64|7
1646145280000|2022-03-01 14:34:40|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|7
1646145290000|2022-03-01 14:34:50|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|7
1646145300000|2022-03-01 14:35:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|5
1646145310000|2022-03-01 14:35:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646145320000|2022-03-01 14:35:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1646145330000|2022-03-01 14:35:30|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|6
1646145340000|2022-03-01 14:35:40|19.9|19.7|19.89|19.69|19.9|19.7|19.87|19.67|16
1646145350000|2022-03-01 14:35:50|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|6
1646145360000|2022-03-01 14:36:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|7
1646145370000|2022-03-01 14:36:10|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|9
1646145380000|2022-03-01 14:36:20|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1646145390000|2022-03-01 14:36:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646145400000|2022-03-01 14:36:40|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|3
1646145410000|2022-03-01 14:36:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646145420000|2022-03-01 14:37:00|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|5
1646145430000|2022-03-01 14:37:10|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|5
1646145440000|2022-03-01 14:37:20|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|5
1646145450000|2022-03-01 14:37:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1646145460000|2022-03-01 14:37:40|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1646145470000|2022-03-01 14:37:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646145480000|2022-03-01 14:38:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646145490000|2022-03-01 14:38:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1646145510000|2022-03-01 14:38:30|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|7
1646145520000|2022-03-01 14:38:40|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|7
1646145530000|2022-03-01 14:38:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646145550000|2022-03-01 14:39:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|10
1646145560000|2022-03-01 14:39:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1646145570000|2022-03-01 14:39:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1646145580000|2022-03-01 14:39:40|20.04|19.84|20.05|19.85|20.06|19.86|20.04|19.84|6
1646145590000|2022-03-01 14:39:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1646145600000|2022-03-01 14:40:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1646145610000|2022-03-01 14:40:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1646145620000|2022-03-01 14:40:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1646145630000|2022-03-01 14:40:30|20.03|19.83|20.01|19.81|20.04|19.84|20.01|19.81|7
1646145650000|2022-03-01 14:40:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646145660000|2022-03-01 14:41:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646145670000|2022-03-01 14:41:10|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|6
1646145680000|2022-03-01 14:41:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1646145690000|2022-03-01 14:41:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646145700000|2022-03-01 14:41:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1646145720000|2022-03-01 14:42:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|10
1646145730000|2022-03-01 14:42:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646145740000|2022-03-01 14:42:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646145750000|2022-03-01 14:42:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646145760000|2022-03-01 14:42:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646145770000|2022-03-01 14:42:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|15
1646145780000|2022-03-01 14:43:00|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|8
1646145790000|2022-03-01 14:43:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646145800000|2022-03-01 14:43:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646145810000|2022-03-01 14:43:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646145820000|2022-03-01 14:43:40|19.99|19.79|20|19.8|20|19.8|19.98|19.78|4
1646145830000|2022-03-01 14:43:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646145840000|2022-03-01 14:44:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646145850000|2022-03-01 14:44:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646145860000|2022-03-01 14:44:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646145870000|2022-03-01 14:44:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646145880000|2022-03-01 14:44:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646145890000|2022-03-01 14:44:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646145900000|2022-03-01 14:45:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|6
1646145910000|2022-03-01 14:45:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1646145920000|2022-03-01 14:45:20|20|19.8|19.98|19.78|20|19.8|19.98|19.78|3
1646145930000|2022-03-01 14:45:30|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1646145940000|2022-03-01 14:45:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646145950000|2022-03-01 14:45:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646145960000|2022-03-01 14:46:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646145980000|2022-03-01 14:46:20|19.95|19.75|19.92|19.72|19.95|19.75|19.92|19.72|8
1646145990000|2022-03-01 14:46:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646146000000|2022-03-01 14:46:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646146010000|2022-03-01 14:46:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1646146020000|2022-03-01 14:47:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1646146030000|2022-03-01 14:47:10|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|7
1646146040000|2022-03-01 14:47:20|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|8
1646146050000|2022-03-01 14:47:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646146060000|2022-03-01 14:47:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646146070000|2022-03-01 14:47:50|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|3
1646146080000|2022-03-01 14:48:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646146090000|2022-03-01 14:48:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646146100000|2022-03-01 14:48:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1646146110000|2022-03-01 14:48:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1646146120000|2022-03-01 14:48:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646146130000|2022-03-01 14:48:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646146150000|2022-03-01 14:49:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646146160000|2022-03-01 14:49:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646146170000|2022-03-01 14:49:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646146180000|2022-03-01 14:49:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646146190000|2022-03-01 14:49:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1646146200000|2022-03-01 14:50:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|12
1646146210000|2022-03-01 14:50:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1646146220000|2022-03-01 14:50:20|19.89|19.69|19.87|19.67|19.9|19.7|19.87|19.67|9
1646146230000|2022-03-01 14:50:30|19.86|19.66|19.83|19.63|19.87|19.67|19.83|19.63|6
1646146240000|2022-03-01 14:50:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646146250000|2022-03-01 14:50:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646146260000|2022-03-01 14:51:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646146270000|2022-03-01 14:51:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|10
1646146280000|2022-03-01 14:51:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646146290000|2022-03-01 14:51:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646146300000|2022-03-01 14:51:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646146310000|2022-03-01 14:51:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646146320000|2022-03-01 14:52:00|19.82|19.62|19.8|19.6|19.82|19.62|19.79|19.59|9
1646146330000|2022-03-01 14:52:10|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|7
1646146340000|2022-03-01 14:52:20|19.82|19.62|19.8|19.6|19.83|19.63|19.79|19.59|7
1646146350000|2022-03-01 14:52:30|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|7
1646146360000|2022-03-01 14:52:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646146370000|2022-03-01 14:52:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646146380000|2022-03-01 14:53:00|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|3
1646146390000|2022-03-01 14:53:10|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1646146400000|2022-03-01 14:53:20|19.85|19.65|19.83|19.63|19.85|19.65|19.82|19.62|7
1646146410000|2022-03-01 14:53:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646146420000|2022-03-01 14:53:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646146430000|2022-03-01 14:53:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646146440000|2022-03-01 14:54:00|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1646146450000|2022-03-01 14:54:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646146460000|2022-03-01 14:54:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646146470000|2022-03-01 14:54:30|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|7
1646146480000|2022-03-01 14:54:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646146490000|2022-03-01 14:54:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646146500000|2022-03-01 14:55:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1646146510000|2022-03-01 14:55:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646146520000|2022-03-01 14:55:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646146530000|2022-03-01 14:55:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646146540000|2022-03-01 14:55:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646146550000|2022-03-01 14:55:50|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|9
1646146560000|2022-03-01 14:56:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646146570000|2022-03-01 14:56:10|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1646146580000|2022-03-01 14:56:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646146590000|2022-03-01 14:56:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646146600000|2022-03-01 14:56:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646146610000|2022-03-01 14:56:50|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|6
1646146620000|2022-03-01 14:57:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|5
1646146630000|2022-03-01 14:57:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646146640000|2022-03-01 14:57:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646146650000|2022-03-01 14:57:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646146660000|2022-03-01 14:57:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646146670000|2022-03-01 14:57:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646146680000|2022-03-01 14:58:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1646146690000|2022-03-01 14:58:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646146700000|2022-03-01 14:58:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646146710000|2022-03-01 14:58:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646146720000|2022-03-01 14:58:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646146730000|2022-03-01 14:58:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646146740000|2022-03-01 14:59:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646146750000|2022-03-01 14:59:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646146760000|2022-03-01 14:59:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646146770000|2022-03-01 14:59:30|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1646146780000|2022-03-01 14:59:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646146790000|2022-03-01 14:59:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646146800000|2022-03-01 15:00:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|5
1646146810000|2022-03-01 15:00:10|19.92|19.72|19.95|19.75|19.95|19.75|19.92|19.72|5
1646146820000|2022-03-01 15:00:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646146830000|2022-03-01 15:00:30|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1646146840000|2022-03-01 15:00:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646146850000|2022-03-01 15:00:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646146860000|2022-03-01 15:01:00|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|6
1646146870000|2022-03-01 15:01:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646146880000|2022-03-01 15:01:20|19.9|19.7|19.87|19.67|19.9|19.7|19.87|19.67|8
1646146890000|2022-03-01 15:01:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646146910000|2022-03-01 15:01:50|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|7
1646146920000|2022-03-01 15:02:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646146930000|2022-03-01 15:02:10|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|4
1646146940000|2022-03-01 15:02:20|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|6
1646146950000|2022-03-01 15:02:30|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|6
1646146960000|2022-03-01 15:02:40|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1646146970000|2022-03-01 15:02:50|19.79|19.59|19.77|19.57|19.79|19.59|19.76|19.56|5
1646146980000|2022-03-01 15:03:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646146990000|2022-03-01 15:03:10|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|7
1646147000000|2022-03-01 15:03:20|19.79|19.59|19.81|19.61|19.81|19.61|19.78|19.58|8
1646147010000|2022-03-01 15:03:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646147020000|2022-03-01 15:03:40|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1646147030000|2022-03-01 15:03:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646147040000|2022-03-01 15:04:00|19.82|19.62|19.84|19.64|19.85|19.65|19.82|19.62|5
1646147050000|2022-03-01 15:04:10|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|4
1646147060000|2022-03-01 15:04:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646147070000|2022-03-01 15:04:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646147080000|2022-03-01 15:04:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1646147090000|2022-03-01 15:04:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646147100000|2022-03-01 15:05:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646147110000|2022-03-01 15:05:10|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|4
1646147120000|2022-03-01 15:05:20|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|7
1646147130000|2022-03-01 15:05:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646147140000|2022-03-01 15:05:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646147150000|2022-03-01 15:05:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646147160000|2022-03-01 15:06:00|19.92|19.72|19.95|19.75|19.95|19.75|19.92|19.72|4
1646147170000|2022-03-01 15:06:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646147180000|2022-03-01 15:06:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646147190000|2022-03-01 15:06:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646147200000|2022-03-01 15:06:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646147210000|2022-03-01 15:06:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646147240000|2022-03-01 15:07:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646147250000|2022-03-01 15:07:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646147260000|2022-03-01 15:07:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646147270000|2022-03-01 15:07:50|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|6
1646147280000|2022-03-01 15:08:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646147290000|2022-03-01 15:08:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646147310000|2022-03-01 15:08:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646147320000|2022-03-01 15:08:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646147330000|2022-03-01 15:08:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646147340000|2022-03-01 15:09:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646147360000|2022-03-01 15:09:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646147370000|2022-03-01 15:09:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646147380000|2022-03-01 15:09:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646147400000|2022-03-01 15:10:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646147410000|2022-03-01 15:10:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646147420000|2022-03-01 15:10:20|19.97|19.77|19.94|19.74|19.97|19.77|19.94|19.74|8
1646147430000|2022-03-01 15:10:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646147440000|2022-03-01 15:10:40|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|6
1646147450000|2022-03-01 15:10:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1646147460000|2022-03-01 15:11:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646147470000|2022-03-01 15:11:10|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|6
1646147480000|2022-03-01 15:11:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646147490000|2022-03-01 15:11:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646147500000|2022-03-01 15:11:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646147510000|2022-03-01 15:11:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646147520000|2022-03-01 15:12:00|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|6
1646147530000|2022-03-01 15:12:10|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1646147540000|2022-03-01 15:12:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646147550000|2022-03-01 15:12:30|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|7
1646147560000|2022-03-01 15:12:40|19.89|19.69|19.87|19.67|19.89|19.69|19.86|19.66|5
1646147570000|2022-03-01 15:12:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1646147580000|2022-03-01 15:13:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646147590000|2022-03-01 15:13:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646147600000|2022-03-01 15:13:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646147610000|2022-03-01 15:13:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646147620000|2022-03-01 15:13:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646147630000|2022-03-01 15:13:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646147640000|2022-03-01 15:14:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646147660000|2022-03-01 15:14:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646147670000|2022-03-01 15:14:30|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|7
1646147680000|2022-03-01 15:14:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646147690000|2022-03-01 15:14:50|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|10
1646147700000|2022-03-01 15:15:00|19.86|19.66|19.9|19.7|19.9|19.7|19.86|19.66|9
1646147710000|2022-03-01 15:15:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646147720000|2022-03-01 15:15:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646147730000|2022-03-01 15:15:30|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|4
1646147750000|2022-03-01 15:15:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646147760000|2022-03-01 15:16:00|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|7
1646147770000|2022-03-01 15:16:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646147780000|2022-03-01 15:16:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1646147790000|2022-03-01 15:16:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646147800000|2022-03-01 15:16:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646147810000|2022-03-01 15:16:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646147820000|2022-03-01 15:17:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646147830000|2022-03-01 15:17:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646147840000|2022-03-01 15:17:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646147860000|2022-03-01 15:17:40|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|4
1646147870000|2022-03-01 15:17:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646147890000|2022-03-01 15:18:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646147900000|2022-03-01 15:18:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646147910000|2022-03-01 15:18:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646147920000|2022-03-01 15:18:40|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|7
1646147930000|2022-03-01 15:18:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646147940000|2022-03-01 15:19:00|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|5
1646147950000|2022-03-01 15:19:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1646147960000|2022-03-01 15:19:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646147980000|2022-03-01 15:19:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646148000000|2022-03-01 15:20:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646148010000|2022-03-01 15:20:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1646148020000|2022-03-01 15:20:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1646148050000|2022-03-01 15:20:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646148060000|2022-03-01 15:21:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646148070000|2022-03-01 15:21:10|20.05|19.85|20.06|19.86|20.06|19.86|20.04|19.84|4
1646148080000|2022-03-01 15:21:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1646148090000|2022-03-01 15:21:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1646148100000|2022-03-01 15:21:40|20.09|19.89|20.13|19.93|20.13|19.93|20.09|19.89|4
1646148120000|2022-03-01 15:22:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646148130000|2022-03-01 15:22:10|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|3
1646148140000|2022-03-01 15:22:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1646148150000|2022-03-01 15:22:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|8
1646148160000|2022-03-01 15:22:40|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|9
1646148170000|2022-03-01 15:22:50|20.07|19.87|20.05|19.85|20.07|19.87|20.05|19.85|3
1646148180000|2022-03-01 15:23:00|20.06|19.86|20.04|19.84|20.06|19.86|20.04|19.84|7
1646148190000|2022-03-01 15:23:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1646148200000|2022-03-01 15:23:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1646148210000|2022-03-01 15:23:30|20.04|19.84|20.03|19.83|20.04|19.84|20.02|19.82|5
1646148220000|2022-03-01 15:23:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1646148240000|2022-03-01 15:24:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1646148250000|2022-03-01 15:24:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646148260000|2022-03-01 15:24:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646148270000|2022-03-01 15:24:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1646148280000|2022-03-01 15:24:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646148290000|2022-03-01 15:24:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|10
1646148310000|2022-03-01 15:25:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1646148320000|2022-03-01 15:25:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1646148330000|2022-03-01 15:25:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1646148340000|2022-03-01 15:25:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1646148360000|2022-03-01 15:26:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|9
1646148370000|2022-03-01 15:26:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1646148380000|2022-03-01 15:26:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1646148390000|2022-03-01 15:26:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1646148400000|2022-03-01 15:26:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1646148410000|2022-03-01 15:26:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1646148420000|2022-03-01 15:27:00|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1646148440000|2022-03-01 15:27:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1646148450000|2022-03-01 15:27:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646148460000|2022-03-01 15:27:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646148470000|2022-03-01 15:27:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646148480000|2022-03-01 15:28:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1646148490000|2022-03-01 15:28:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646148500000|2022-03-01 15:28:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646148510000|2022-03-01 15:28:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646148530000|2022-03-01 15:28:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646148540000|2022-03-01 15:29:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1646148590000|2022-03-01 15:29:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646148600000|2022-03-01 15:30:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1646148610000|2022-03-01 15:30:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646148620000|2022-03-01 15:30:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646148630000|2022-03-01 15:30:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646148640000|2022-03-01 15:30:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646148650000|2022-03-01 15:30:50|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1646148660000|2022-03-01 15:31:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646148670000|2022-03-01 15:31:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646148690000|2022-03-01 15:31:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646148700000|2022-03-01 15:31:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646148710000|2022-03-01 15:31:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646148720000|2022-03-01 15:32:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646148730000|2022-03-01 15:32:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646148740000|2022-03-01 15:32:20|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|3
1646148750000|2022-03-01 15:32:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646148760000|2022-03-01 15:32:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646148770000|2022-03-01 15:32:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646148780000|2022-03-01 15:33:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646148790000|2022-03-01 15:33:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1646148800000|2022-03-01 15:33:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646148810000|2022-03-01 15:33:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646148820000|2022-03-01 15:33:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646148830000|2022-03-01 15:33:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646148840000|2022-03-01 15:34:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646148850000|2022-03-01 15:34:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646148860000|2022-03-01 15:34:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646148870000|2022-03-01 15:34:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646148880000|2022-03-01 15:34:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646148890000|2022-03-01 15:34:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1646148900000|2022-03-01 15:35:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646148910000|2022-03-01 15:35:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646148920000|2022-03-01 15:35:20|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|4
1646148930000|2022-03-01 15:35:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646148940000|2022-03-01 15:35:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646148950000|2022-03-01 15:35:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646148960000|2022-03-01 15:36:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646148970000|2022-03-01 15:36:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1646148990000|2022-03-01 15:36:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646149000000|2022-03-01 15:36:40|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1646149010000|2022-03-01 15:36:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646149020000|2022-03-01 15:37:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|5
1646149030000|2022-03-01 15:37:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646149040000|2022-03-01 15:37:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646149050000|2022-03-01 15:37:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646149060000|2022-03-01 15:37:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1646149070000|2022-03-01 15:37:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646149080000|2022-03-01 15:38:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646149090000|2022-03-01 15:38:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646149120000|2022-03-01 15:38:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646149130000|2022-03-01 15:38:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646149140000|2022-03-01 15:39:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|12
1646149150000|2022-03-01 15:39:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1646149160000|2022-03-01 15:39:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1646149170000|2022-03-01 15:39:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646149180000|2022-03-01 15:39:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646149190000|2022-03-01 15:39:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646149210000|2022-03-01 15:40:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646149240000|2022-03-01 15:40:40|19.86|19.66|19.85|19.65|19.87|19.67|19.84|19.64|6
1646149250000|2022-03-01 15:40:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1646149260000|2022-03-01 15:41:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1646149270000|2022-03-01 15:41:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646149280000|2022-03-01 15:41:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646149290000|2022-03-01 15:41:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646149300000|2022-03-01 15:41:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646149310000|2022-03-01 15:41:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1646149330000|2022-03-01 15:42:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|12
1646149350000|2022-03-01 15:42:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1646149360000|2022-03-01 15:42:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646149370000|2022-03-01 15:42:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646149380000|2022-03-01 15:43:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646149390000|2022-03-01 15:43:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646149400000|2022-03-01 15:43:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1646149420000|2022-03-01 15:43:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646149430000|2022-03-01 15:43:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646149440000|2022-03-01 15:44:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646149450000|2022-03-01 15:44:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646149460000|2022-03-01 15:44:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646149470000|2022-03-01 15:44:30|19.78|19.58|19.72|19.52|19.78|19.58|19.72|19.52|6
1646149480000|2022-03-01 15:44:40|19.7|19.5|19.67|19.47|19.7|19.5|19.66|19.46|12
1646149490000|2022-03-01 15:44:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1646149500000|2022-03-01 15:45:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646149510000|2022-03-01 15:45:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646149520000|2022-03-01 15:45:20|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|4
1646149530000|2022-03-01 15:45:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646149540000|2022-03-01 15:45:40|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|3
1646149550000|2022-03-01 15:45:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646149560000|2022-03-01 15:46:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646149570000|2022-03-01 15:46:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646149580000|2022-03-01 15:46:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646149590000|2022-03-01 15:46:30|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1646149600000|2022-03-01 15:46:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646149610000|2022-03-01 15:46:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646149620000|2022-03-01 15:47:00|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1646149630000|2022-03-01 15:47:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646149640000|2022-03-01 15:47:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646149670000|2022-03-01 15:47:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646149680000|2022-03-01 15:48:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1646149690000|2022-03-01 15:48:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1646149700000|2022-03-01 15:48:20|19.71|19.51|19.74|19.54|19.74|19.54|19.71|19.51|4
1646149720000|2022-03-01 15:48:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646149730000|2022-03-01 15:48:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646149740000|2022-03-01 15:49:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646149750000|2022-03-01 15:49:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646149770000|2022-03-01 15:49:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646149810000|2022-03-01 15:50:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646149820000|2022-03-01 15:50:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646149830000|2022-03-01 15:50:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646149840000|2022-03-01 15:50:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646149850000|2022-03-01 15:50:50|19.76|19.56|19.77|19.57|19.78|19.58|19.75|19.55|8
1646149860000|2022-03-01 15:51:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646149870000|2022-03-01 15:51:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646149880000|2022-03-01 15:51:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646149890000|2022-03-01 15:51:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646149910000|2022-03-01 15:51:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646149920000|2022-03-01 15:52:00|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|9
1646149930000|2022-03-01 15:52:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1646149940000|2022-03-01 15:52:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646149950000|2022-03-01 15:52:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646149960000|2022-03-01 15:52:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646149970000|2022-03-01 15:52:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646149980000|2022-03-01 15:53:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646149990000|2022-03-01 15:53:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646150020000|2022-03-01 15:53:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646150030000|2022-03-01 15:53:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646150040000|2022-03-01 15:54:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646150060000|2022-03-01 15:54:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646150070000|2022-03-01 15:54:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646150080000|2022-03-01 15:54:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1646150090000|2022-03-01 15:54:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646150100000|2022-03-01 15:55:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646150110000|2022-03-01 15:55:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1646150120000|2022-03-01 15:55:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646150130000|2022-03-01 15:55:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1646150140000|2022-03-01 15:55:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|10
1646150160000|2022-03-01 15:56:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646150170000|2022-03-01 15:56:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646150180000|2022-03-01 15:56:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646150190000|2022-03-01 15:56:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646150200000|2022-03-01 15:56:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646150210000|2022-03-01 15:56:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646150220000|2022-03-01 15:57:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646150230000|2022-03-01 15:57:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646150240000|2022-03-01 15:57:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646150250000|2022-03-01 15:57:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646150260000|2022-03-01 15:57:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646150270000|2022-03-01 15:57:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1646150280000|2022-03-01 15:58:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1646150310000|2022-03-01 15:58:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646150320000|2022-03-01 15:58:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646150330000|2022-03-01 15:58:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646150340000|2022-03-01 15:59:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646150370000|2022-03-01 15:59:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646150380000|2022-03-01 15:59:40|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|6
1646150390000|2022-03-01 15:59:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646150410000|2022-03-01 16:00:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646150420000|2022-03-01 16:00:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646150430000|2022-03-01 16:00:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646150440000|2022-03-01 16:00:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646150450000|2022-03-01 16:00:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|10
1646150460000|2022-03-01 16:01:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|6
1646150470000|2022-03-01 16:01:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646150480000|2022-03-01 16:01:20|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1646150490000|2022-03-01 16:01:30|19.8|19.6|19.78|19.58|19.81|19.61|19.78|19.58|6
1646150500000|2022-03-01 16:01:40|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1646150510000|2022-03-01 16:01:50|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|5
1646150520000|2022-03-01 16:02:00|19.82|19.62|19.81|19.61|19.82|19.62|19.8|19.6|6
1646150530000|2022-03-01 16:02:10|19.8|19.6|19.83|19.63|19.83|19.63|19.8|19.6|6
1646150540000|2022-03-01 16:02:20|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|8
1646150550000|2022-03-01 16:02:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646150570000|2022-03-01 16:02:50|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|6
1646150580000|2022-03-01 16:03:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1646150590000|2022-03-01 16:03:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646150600000|2022-03-01 16:03:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646150630000|2022-03-01 16:03:50|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|5
1646150640000|2022-03-01 16:04:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1646150650000|2022-03-01 16:04:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646150660000|2022-03-01 16:04:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646150700000|2022-03-01 16:05:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646150710000|2022-03-01 16:05:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1646150720000|2022-03-01 16:05:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646150730000|2022-03-01 16:05:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646150750000|2022-03-01 16:05:50|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1646150760000|2022-03-01 16:06:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1646150770000|2022-03-01 16:06:10|19.86|19.66|19.81|19.61|19.87|19.67|19.81|19.61|6
1646150780000|2022-03-01 16:06:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646150790000|2022-03-01 16:06:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646150800000|2022-03-01 16:06:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646150810000|2022-03-01 16:06:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646150820000|2022-03-01 16:07:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646150830000|2022-03-01 16:07:10|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|8
1646150840000|2022-03-01 16:07:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646150850000|2022-03-01 16:07:30|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|4
1646150860000|2022-03-01 16:07:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646150870000|2022-03-01 16:07:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|13
1646150880000|2022-03-01 16:08:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646150900000|2022-03-01 16:08:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|9
1646150910000|2022-03-01 16:08:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646150930000|2022-03-01 16:08:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646150940000|2022-03-01 16:09:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646150950000|2022-03-01 16:09:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646150970000|2022-03-01 16:09:30|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|6
1646150980000|2022-03-01 16:09:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646150990000|2022-03-01 16:09:50|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1646151000000|2022-03-01 16:10:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646151010000|2022-03-01 16:10:10|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|6
1646151020000|2022-03-01 16:10:20|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1646151030000|2022-03-01 16:10:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646151040000|2022-03-01 16:10:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646151050000|2022-03-01 16:10:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646151070000|2022-03-01 16:11:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646151100000|2022-03-01 16:11:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646151110000|2022-03-01 16:11:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646151140000|2022-03-01 16:12:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646151160000|2022-03-01 16:12:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646151170000|2022-03-01 16:12:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646151180000|2022-03-01 16:13:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|4
1646151190000|2022-03-01 16:13:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646151200000|2022-03-01 16:13:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646151210000|2022-03-01 16:13:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646151220000|2022-03-01 16:13:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646151250000|2022-03-01 16:14:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646151260000|2022-03-01 16:14:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646151270000|2022-03-01 16:14:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646151280000|2022-03-01 16:14:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646151290000|2022-03-01 16:14:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646151300000|2022-03-01 16:15:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646151320000|2022-03-01 16:15:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646151340000|2022-03-01 16:15:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646151350000|2022-03-01 16:15:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646151360000|2022-03-01 16:16:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646151370000|2022-03-01 16:16:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1646151380000|2022-03-01 16:16:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1646151390000|2022-03-01 16:16:30|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|8
1646151400000|2022-03-01 16:16:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1646151410000|2022-03-01 16:16:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1646151420000|2022-03-01 16:17:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646151430000|2022-03-01 16:17:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646151450000|2022-03-01 16:17:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|11
1646151460000|2022-03-01 16:17:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646151470000|2022-03-01 16:17:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646151480000|2022-03-01 16:18:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1646151490000|2022-03-01 16:18:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646151500000|2022-03-01 16:18:20|20.01|19.81|20.04|19.84|20.04|19.84|20.01|19.81|3
1646151510000|2022-03-01 16:18:30|20.02|19.82|20.24|20.04|20.24|20.04|20.02|19.82|18
1646151520000|2022-03-01 16:18:40|20.22|20.02|20.16|19.96|20.25|20.05|20.15|19.95|11
1646151530000|2022-03-01 16:18:50|20.15|19.95|20.1|19.9|20.16|19.96|20.1|19.9|10
1646151540000|2022-03-01 16:19:00|20.11|19.91|20.11|19.91|20.11|19.91|20.09|19.89|7
1646151550000|2022-03-01 16:19:10|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|3
1646151560000|2022-03-01 16:19:20|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1646151570000|2022-03-01 16:19:30|20.1|19.9|20.1|19.9|20.11|19.91|20.08|19.88|8
1646151580000|2022-03-01 16:19:40|20.11|19.91|20.14|19.94|20.14|19.94|20.1|19.9|12
1646151590000|2022-03-01 16:19:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1646151600000|2022-03-01 16:20:00|20.14|19.94|20.12|19.92|20.15|19.95|20.12|19.92|7
1646151610000|2022-03-01 16:20:10|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|3
1646151620000|2022-03-01 16:20:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1646151630000|2022-03-01 16:20:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|10
1646151640000|2022-03-01 16:20:40|20.15|19.95|20.16|19.96|20.16|19.96|20.14|19.94|4
1646151650000|2022-03-01 16:20:50|20.15|19.95|20.17|19.97|20.18|19.98|20.15|19.95|5
1646151660000|2022-03-01 16:21:00|20.18|19.98|20.16|19.96|20.18|19.98|20.15|19.95|7
1646151670000|2022-03-01 16:21:10|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|5
1646151680000|2022-03-01 16:21:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1646151690000|2022-03-01 16:21:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1646151710000|2022-03-01 16:21:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1646151720000|2022-03-01 16:22:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1646151730000|2022-03-01 16:22:10|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|9
1646151750000|2022-03-01 16:22:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1646151770000|2022-03-01 16:22:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1646151780000|2022-03-01 16:23:00|20.14|19.94|20.17|19.97|20.17|19.97|20.14|19.94|6
1646151790000|2022-03-01 16:23:10|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|3
1646151800000|2022-03-01 16:23:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1646151810000|2022-03-01 16:23:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1646151820000|2022-03-01 16:23:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1646151830000|2022-03-01 16:23:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1646151840000|2022-03-01 16:24:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1646151860000|2022-03-01 16:24:20|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|4
1646151870000|2022-03-01 16:24:30|20.2|20|20.18|19.98|20.2|20|20.18|19.98|5
1646151880000|2022-03-01 16:24:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1646151890000|2022-03-01 16:24:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1646151900000|2022-03-01 16:25:00|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|4
1646151910000|2022-03-01 16:25:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1646151920000|2022-03-01 16:25:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1646151930000|2022-03-01 16:25:30|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1646151950000|2022-03-01 16:25:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1646151960000|2022-03-01 16:26:00|20.2|20|20.19|19.99|20.2|20|20.18|19.98|8
1646151970000|2022-03-01 16:26:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1646151980000|2022-03-01 16:26:20|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|3
1646151990000|2022-03-01 16:26:30|20.15|19.95|20.16|19.96|20.16|19.96|20.14|19.94|6
1646152000000|2022-03-01 16:26:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1646152010000|2022-03-01 16:26:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1646152020000|2022-03-01 16:27:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1646152030000|2022-03-01 16:27:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1646152040000|2022-03-01 16:27:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1646152050000|2022-03-01 16:27:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1646152060000|2022-03-01 16:27:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1646152070000|2022-03-01 16:27:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1646152080000|2022-03-01 16:28:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1646152090000|2022-03-01 16:28:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1646152100000|2022-03-01 16:28:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1646152110000|2022-03-01 16:28:30|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|5
1646152120000|2022-03-01 16:28:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1646152130000|2022-03-01 16:28:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1646152140000|2022-03-01 16:29:00|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1646152180000|2022-03-01 16:29:40|20.06|19.86|20.05|19.85|20.07|19.87|20.05|19.85|6
1646152190000|2022-03-01 16:29:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1646152200000|2022-03-01 16:30:00|20.07|19.87|20.03|19.83|20.07|19.87|20.02|19.82|9
1646152210000|2022-03-01 16:30:10|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|10
1646152220000|2022-03-01 16:30:20|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|4
1646152230000|2022-03-01 16:30:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646152240000|2022-03-01 16:30:40|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646152250000|2022-03-01 16:30:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1646152260000|2022-03-01 16:31:00|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|5
1646152270000|2022-03-01 16:31:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646152280000|2022-03-01 16:31:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646152290000|2022-03-01 16:31:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1646152300000|2022-03-01 16:31:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646152310000|2022-03-01 16:31:50|19.98|19.78|19.89|19.69|19.98|19.78|19.89|19.69|13
1646152320000|2022-03-01 16:32:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|9
1646152330000|2022-03-01 16:32:10|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|4
1646152340000|2022-03-01 16:32:20|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|9
1646152350000|2022-03-01 16:32:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646152360000|2022-03-01 16:32:40|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|6
1646152370000|2022-03-01 16:32:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646152380000|2022-03-01 16:33:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646152390000|2022-03-01 16:33:10|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|8
1646152400000|2022-03-01 16:33:20|19.83|19.63|19.76|19.56|19.83|19.63|19.76|19.56|9
1646152410000|2022-03-01 16:33:30|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|8
1646152420000|2022-03-01 16:33:40|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|6
1646152430000|2022-03-01 16:33:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646152440000|2022-03-01 16:34:00|19.76|19.56|19.77|19.57|19.78|19.58|19.75|19.55|6
1646152450000|2022-03-01 16:34:10|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1646152460000|2022-03-01 16:34:20|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|11
1646152470000|2022-03-01 16:34:30|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|3
1646152480000|2022-03-01 16:34:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646152490000|2022-03-01 16:34:50|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|4
1646152500000|2022-03-01 16:35:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646152510000|2022-03-01 16:35:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1646152520000|2022-03-01 16:35:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646152530000|2022-03-01 16:35:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646152540000|2022-03-01 16:35:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646152550000|2022-03-01 16:35:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646152560000|2022-03-01 16:36:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646152570000|2022-03-01 16:36:10|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|4
1646152580000|2022-03-01 16:36:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646152590000|2022-03-01 16:36:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646152600000|2022-03-01 16:36:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646152610000|2022-03-01 16:36:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646152630000|2022-03-01 16:37:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1646152640000|2022-03-01 16:37:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646152650000|2022-03-01 16:37:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646152670000|2022-03-01 16:37:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646152680000|2022-03-01 16:38:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646152690000|2022-03-01 16:38:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646152700000|2022-03-01 16:38:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646152710000|2022-03-01 16:38:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646152730000|2022-03-01 16:38:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646152740000|2022-03-01 16:39:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646152750000|2022-03-01 16:39:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646152760000|2022-03-01 16:39:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646152770000|2022-03-01 16:39:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646152780000|2022-03-01 16:39:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646152800000|2022-03-01 16:40:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646152810000|2022-03-01 16:40:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646152820000|2022-03-01 16:40:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646152830000|2022-03-01 16:40:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646152840000|2022-03-01 16:40:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646152850000|2022-03-01 16:40:50|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|9
1646152860000|2022-03-01 16:41:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646152870000|2022-03-01 16:41:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646152880000|2022-03-01 16:41:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646152890000|2022-03-01 16:41:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646152900000|2022-03-01 16:41:40|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1646152920000|2022-03-01 16:42:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646152930000|2022-03-01 16:42:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646152940000|2022-03-01 16:42:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646152960000|2022-03-01 16:42:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646152980000|2022-03-01 16:43:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646152990000|2022-03-01 16:43:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1646153000000|2022-03-01 16:43:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646153010000|2022-03-01 16:43:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646153020000|2022-03-01 16:43:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646153030000|2022-03-01 16:43:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646153050000|2022-03-01 16:44:10|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|8
1646153060000|2022-03-01 16:44:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646153070000|2022-03-01 16:44:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646153080000|2022-03-01 16:44:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646153100000|2022-03-01 16:45:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646153110000|2022-03-01 16:45:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646153120000|2022-03-01 16:45:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646153130000|2022-03-01 16:45:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646153140000|2022-03-01 16:45:40|19.8|19.6|19.76|19.56|19.8|19.6|19.76|19.56|5
1646153150000|2022-03-01 16:45:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646153160000|2022-03-01 16:46:00|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|6
1646153170000|2022-03-01 16:46:10|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|7
1646153180000|2022-03-01 16:46:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646153200000|2022-03-01 16:46:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646153210000|2022-03-01 16:46:50|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|9
1646153220000|2022-03-01 16:47:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1646153230000|2022-03-01 16:47:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646153240000|2022-03-01 16:47:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646153250000|2022-03-01 16:47:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646153260000|2022-03-01 16:47:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|11
1646153270000|2022-03-01 16:47:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646153280000|2022-03-01 16:48:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646153290000|2022-03-01 16:48:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646153300000|2022-03-01 16:48:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646153310000|2022-03-01 16:48:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646153330000|2022-03-01 16:48:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646153340000|2022-03-01 16:49:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646153350000|2022-03-01 16:49:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646153360000|2022-03-01 16:49:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646153380000|2022-03-01 16:49:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646153390000|2022-03-01 16:49:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646153400000|2022-03-01 16:50:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646153410000|2022-03-01 16:50:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646153420000|2022-03-01 16:50:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646153430000|2022-03-01 16:50:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646153440000|2022-03-01 16:50:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646153450000|2022-03-01 16:50:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646153460000|2022-03-01 16:51:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646153470000|2022-03-01 16:51:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646153480000|2022-03-01 16:51:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646153490000|2022-03-01 16:51:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|5
1646153500000|2022-03-01 16:51:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646153510000|2022-03-01 16:51:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646153520000|2022-03-01 16:52:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646153530000|2022-03-01 16:52:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646153540000|2022-03-01 16:52:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1646153550000|2022-03-01 16:52:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646153560000|2022-03-01 16:52:40|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|6
1646153570000|2022-03-01 16:52:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646153580000|2022-03-01 16:53:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646153590000|2022-03-01 16:53:10|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|6
1646153610000|2022-03-01 16:53:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646153620000|2022-03-01 16:53:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646153640000|2022-03-01 16:54:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646153650000|2022-03-01 16:54:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646153670000|2022-03-01 16:54:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646153680000|2022-03-01 16:54:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646153700000|2022-03-01 16:55:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646153710000|2022-03-01 16:55:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646153720000|2022-03-01 16:55:20|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1646153730000|2022-03-01 16:55:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646153740000|2022-03-01 16:55:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646153750000|2022-03-01 16:55:50|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|4
1646153760000|2022-03-01 16:56:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646153770000|2022-03-01 16:56:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646153780000|2022-03-01 16:56:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646153790000|2022-03-01 16:56:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1646153800000|2022-03-01 16:56:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646153820000|2022-03-01 16:57:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646153840000|2022-03-01 16:57:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646153850000|2022-03-01 16:57:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646153860000|2022-03-01 16:57:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646153870000|2022-03-01 16:57:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646153880000|2022-03-01 16:58:00|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|5
1646153890000|2022-03-01 16:58:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646153900000|2022-03-01 16:58:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646153910000|2022-03-01 16:58:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646153930000|2022-03-01 16:58:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646153940000|2022-03-01 16:59:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646153950000|2022-03-01 16:59:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646153960000|2022-03-01 16:59:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1646153980000|2022-03-01 16:59:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646153990000|2022-03-01 16:59:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646154000000|2022-03-01 17:00:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646154010000|2022-03-01 17:00:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646154020000|2022-03-01 17:00:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646154030000|2022-03-01 17:00:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646154040000|2022-03-01 17:00:40|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|6
1646154050000|2022-03-01 17:00:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646154060000|2022-03-01 17:01:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646154070000|2022-03-01 17:01:10|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|7
1646154080000|2022-03-01 17:01:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646154100000|2022-03-01 17:01:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646154110000|2022-03-01 17:01:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|10
1646154120000|2022-03-01 17:02:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646154130000|2022-03-01 17:02:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646154140000|2022-03-01 17:02:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646154150000|2022-03-01 17:02:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646154170000|2022-03-01 17:02:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646154190000|2022-03-01 17:03:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1646154200000|2022-03-01 17:03:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646154220000|2022-03-01 17:03:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1646154230000|2022-03-01 17:03:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646154240000|2022-03-01 17:04:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646154250000|2022-03-01 17:04:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646154260000|2022-03-01 17:04:20|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|6
1646154270000|2022-03-01 17:04:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1646154300000|2022-03-01 17:05:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646154350000|2022-03-01 17:05:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646154360000|2022-03-01 17:06:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646154370000|2022-03-01 17:06:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646154380000|2022-03-01 17:06:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646154390000|2022-03-01 17:06:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646154400000|2022-03-01 17:06:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646154420000|2022-03-01 17:07:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646154450000|2022-03-01 17:07:30|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|8
1646154460000|2022-03-01 17:07:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646154470000|2022-03-01 17:07:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646154480000|2022-03-01 17:08:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1646154490000|2022-03-01 17:08:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646154500000|2022-03-01 17:08:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1646154510000|2022-03-01 17:08:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646154520000|2022-03-01 17:08:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646154530000|2022-03-01 17:08:50|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|6
1646154540000|2022-03-01 17:09:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646154570000|2022-03-01 17:09:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646154580000|2022-03-01 17:09:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646154610000|2022-03-01 17:10:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|10
1646154620000|2022-03-01 17:10:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646154630000|2022-03-01 17:10:30|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|6
1646154660000|2022-03-01 17:11:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646154670000|2022-03-01 17:11:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646154680000|2022-03-01 17:11:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646154700000|2022-03-01 17:11:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646154710000|2022-03-01 17:11:50|19.75|19.55|19.72|19.52|19.75|19.55|19.72|19.52|4
1646154720000|2022-03-01 17:12:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646154730000|2022-03-01 17:12:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646154750000|2022-03-01 17:12:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646154770000|2022-03-01 17:12:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646154780000|2022-03-01 17:13:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646154790000|2022-03-01 17:13:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646154800000|2022-03-01 17:13:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646154810000|2022-03-01 17:13:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646154830000|2022-03-01 17:13:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646154840000|2022-03-01 17:14:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646154850000|2022-03-01 17:14:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1646154860000|2022-03-01 17:14:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646154870000|2022-03-01 17:14:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646154890000|2022-03-01 17:14:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1646154900000|2022-03-01 17:15:00|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|9
1646154910000|2022-03-01 17:15:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646154930000|2022-03-01 17:15:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646154940000|2022-03-01 17:15:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646154980000|2022-03-01 17:16:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646154990000|2022-03-01 17:16:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646155000000|2022-03-01 17:16:40|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|4
1646155010000|2022-03-01 17:16:50|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|6
1646155020000|2022-03-01 17:17:00|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|7
1646155040000|2022-03-01 17:17:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646155060000|2022-03-01 17:17:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646155070000|2022-03-01 17:17:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646155080000|2022-03-01 17:18:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155100000|2022-03-01 17:18:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646155120000|2022-03-01 17:18:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646155130000|2022-03-01 17:18:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646155140000|2022-03-01 17:19:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646155150000|2022-03-01 17:19:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646155180000|2022-03-01 17:19:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646155200000|2022-03-01 17:20:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646155210000|2022-03-01 17:20:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646155220000|2022-03-01 17:20:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646155230000|2022-03-01 17:20:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155240000|2022-03-01 17:20:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646155260000|2022-03-01 17:21:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155280000|2022-03-01 17:21:20|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|4
1646155360000|2022-03-01 17:22:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646155370000|2022-03-01 17:22:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1646155380000|2022-03-01 17:23:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646155390000|2022-03-01 17:23:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646155410000|2022-03-01 17:23:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646155420000|2022-03-01 17:23:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646155450000|2022-03-01 17:24:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646155460000|2022-03-01 17:24:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646155470000|2022-03-01 17:24:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646155480000|2022-03-01 17:24:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646155490000|2022-03-01 17:24:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1646155500000|2022-03-01 17:25:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646155510000|2022-03-01 17:25:10|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1646155520000|2022-03-01 17:25:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1646155560000|2022-03-01 17:26:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646155570000|2022-03-01 17:26:10|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|7
1646155580000|2022-03-01 17:26:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155590000|2022-03-01 17:26:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646155600000|2022-03-01 17:26:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646155610000|2022-03-01 17:26:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646155620000|2022-03-01 17:27:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646155640000|2022-03-01 17:27:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646155650000|2022-03-01 17:27:30|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|10
1646155660000|2022-03-01 17:27:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|9
1646155670000|2022-03-01 17:27:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|8
1646155680000|2022-03-01 17:28:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646155690000|2022-03-01 17:28:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155700000|2022-03-01 17:28:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646155710000|2022-03-01 17:28:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646155720000|2022-03-01 17:28:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1646155750000|2022-03-01 17:29:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646155760000|2022-03-01 17:29:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646155770000|2022-03-01 17:29:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646155790000|2022-03-01 17:29:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155800000|2022-03-01 17:30:00|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|4
1646155810000|2022-03-01 17:30:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1646155830000|2022-03-01 17:30:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646155860000|2022-03-01 17:31:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646155890000|2022-03-01 17:31:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646155900000|2022-03-01 17:31:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646155940000|2022-03-01 17:32:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646155950000|2022-03-01 17:32:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646155960000|2022-03-01 17:32:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646155990000|2022-03-01 17:33:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646156000000|2022-03-01 17:33:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646156010000|2022-03-01 17:33:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646156020000|2022-03-01 17:33:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646156030000|2022-03-01 17:33:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646156060000|2022-03-01 17:34:20|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|8
1646156070000|2022-03-01 17:34:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646156080000|2022-03-01 17:34:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646156100000|2022-03-01 17:35:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646156110000|2022-03-01 17:35:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646156120000|2022-03-01 17:35:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646156130000|2022-03-01 17:35:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646156140000|2022-03-01 17:35:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646156150000|2022-03-01 17:35:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1646156160000|2022-03-01 17:36:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646156170000|2022-03-01 17:36:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646156180000|2022-03-01 17:36:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646156190000|2022-03-01 17:36:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646156200000|2022-03-01 17:36:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646156230000|2022-03-01 17:37:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646156240000|2022-03-01 17:37:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646156250000|2022-03-01 17:37:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646156260000|2022-03-01 17:37:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646156280000|2022-03-01 17:38:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646156290000|2022-03-01 17:38:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646156300000|2022-03-01 17:38:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646156310000|2022-03-01 17:38:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646156320000|2022-03-01 17:38:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1646156330000|2022-03-01 17:38:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646156340000|2022-03-01 17:39:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646156370000|2022-03-01 17:39:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646156380000|2022-03-01 17:39:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1646156390000|2022-03-01 17:39:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646156400000|2022-03-01 17:40:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646156440000|2022-03-01 17:40:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646156450000|2022-03-01 17:40:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646156470000|2022-03-01 17:41:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646156500000|2022-03-01 17:41:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646156520000|2022-03-01 17:42:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646156530000|2022-03-01 17:42:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646156570000|2022-03-01 17:42:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646156580000|2022-03-01 17:43:00|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1646156590000|2022-03-01 17:43:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646156600000|2022-03-01 17:43:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1646156610000|2022-03-01 17:43:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|15
1646156620000|2022-03-01 17:43:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1646156640000|2022-03-01 17:44:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646156650000|2022-03-01 17:44:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646156660000|2022-03-01 17:44:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646156670000|2022-03-01 17:44:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646156690000|2022-03-01 17:44:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1646156710000|2022-03-01 17:45:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646156760000|2022-03-01 17:46:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646156770000|2022-03-01 17:46:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646156800000|2022-03-01 17:46:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646156810000|2022-03-01 17:46:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646156820000|2022-03-01 17:47:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646156870000|2022-03-01 17:47:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|11
1646156880000|2022-03-01 17:48:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646156900000|2022-03-01 17:48:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646156910000|2022-03-01 17:48:30|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|8
1646156920000|2022-03-01 17:48:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|10
1646156930000|2022-03-01 17:48:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646156950000|2022-03-01 17:49:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646156960000|2022-03-01 17:49:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646156970000|2022-03-01 17:49:30|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|6
1646156990000|2022-03-01 17:49:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1646157000000|2022-03-01 17:50:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1646157010000|2022-03-01 17:50:10|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|6
1646157020000|2022-03-01 17:50:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1646157030000|2022-03-01 17:50:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1646157040000|2022-03-01 17:50:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646157060000|2022-03-01 17:51:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1646157070000|2022-03-01 17:51:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1646157080000|2022-03-01 17:51:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1646157090000|2022-03-01 17:51:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646157120000|2022-03-01 17:52:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646157130000|2022-03-01 17:52:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1646157140000|2022-03-01 17:52:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646157170000|2022-03-01 17:52:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646157180000|2022-03-01 17:53:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646157190000|2022-03-01 17:53:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1646157200000|2022-03-01 17:53:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1646157210000|2022-03-01 17:53:30|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|6
1646157220000|2022-03-01 17:53:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1646157230000|2022-03-01 17:53:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1646157240000|2022-03-01 17:54:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646157250000|2022-03-01 17:54:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646157270000|2022-03-01 17:54:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646157280000|2022-03-01 17:54:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646157290000|2022-03-01 17:54:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646157300000|2022-03-01 17:55:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646157310000|2022-03-01 17:55:10|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|6
1646157320000|2022-03-01 17:55:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646157330000|2022-03-01 17:55:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646157340000|2022-03-01 17:55:40|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|5
1646157350000|2022-03-01 17:55:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646157360000|2022-03-01 17:56:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646157370000|2022-03-01 17:56:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646157380000|2022-03-01 17:56:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157390000|2022-03-01 17:56:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646157400000|2022-03-01 17:56:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646157410000|2022-03-01 17:56:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646157420000|2022-03-01 17:57:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646157440000|2022-03-01 17:57:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646157450000|2022-03-01 17:57:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157460000|2022-03-01 17:57:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646157490000|2022-03-01 17:58:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646157500000|2022-03-01 17:58:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1646157510000|2022-03-01 17:58:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646157530000|2022-03-01 17:58:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646157570000|2022-03-01 17:59:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157580000|2022-03-01 17:59:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646157590000|2022-03-01 17:59:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157600000|2022-03-01 18:00:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|8
1646157610000|2022-03-01 18:00:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1646157620000|2022-03-01 18:00:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646157630000|2022-03-01 18:00:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1646157640000|2022-03-01 18:00:40|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1646157660000|2022-03-01 18:01:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646157670000|2022-03-01 18:01:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646157680000|2022-03-01 18:01:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646157710000|2022-03-01 18:01:50|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1646157720000|2022-03-01 18:02:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646157730000|2022-03-01 18:02:10|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1646157740000|2022-03-01 18:02:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646157790000|2022-03-01 18:03:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1646157800000|2022-03-01 18:03:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646157820000|2022-03-01 18:03:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157830000|2022-03-01 18:03:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646157880000|2022-03-01 18:04:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157920000|2022-03-01 18:05:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646157930000|2022-03-01 18:05:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646157960000|2022-03-01 18:06:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646157990000|2022-03-01 18:06:30|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|5
1646158000000|2022-03-01 18:06:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646158010000|2022-03-01 18:06:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646158020000|2022-03-01 18:07:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646158030000|2022-03-01 18:07:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646158040000|2022-03-01 18:07:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646158050000|2022-03-01 18:07:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646158070000|2022-03-01 18:07:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646158080000|2022-03-01 18:08:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646158090000|2022-03-01 18:08:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646158100000|2022-03-01 18:08:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646158110000|2022-03-01 18:08:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646158120000|2022-03-01 18:08:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646158130000|2022-03-01 18:08:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646158140000|2022-03-01 18:09:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646158150000|2022-03-01 18:09:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646158170000|2022-03-01 18:09:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646158180000|2022-03-01 18:09:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646158210000|2022-03-01 18:10:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646158240000|2022-03-01 18:10:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646158250000|2022-03-01 18:10:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646158260000|2022-03-01 18:11:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646158270000|2022-03-01 18:11:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646158280000|2022-03-01 18:11:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646158300000|2022-03-01 18:11:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646158330000|2022-03-01 18:12:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646158340000|2022-03-01 18:12:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646158350000|2022-03-01 18:12:30|19.8|19.6|19.81|19.61|19.81|19.61|19.79|19.59|8
1646158380000|2022-03-01 18:13:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646158390000|2022-03-01 18:13:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158430000|2022-03-01 18:13:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646158440000|2022-03-01 18:14:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158460000|2022-03-01 18:14:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1646158470000|2022-03-01 18:14:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646158480000|2022-03-01 18:14:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646158520000|2022-03-01 18:15:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646158540000|2022-03-01 18:15:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1646158570000|2022-03-01 18:16:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158590000|2022-03-01 18:16:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646158600000|2022-03-01 18:16:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646158610000|2022-03-01 18:16:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646158620000|2022-03-01 18:17:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158640000|2022-03-01 18:17:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646158670000|2022-03-01 18:17:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646158690000|2022-03-01 18:18:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158700000|2022-03-01 18:18:20|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|6
1646158710000|2022-03-01 18:18:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646158720000|2022-03-01 18:18:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646158730000|2022-03-01 18:18:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646158740000|2022-03-01 18:19:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646158750000|2022-03-01 18:19:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646158790000|2022-03-01 18:19:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646158810000|2022-03-01 18:20:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646158840000|2022-03-01 18:20:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646158860000|2022-03-01 18:21:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646158870000|2022-03-01 18:21:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646158880000|2022-03-01 18:21:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646158890000|2022-03-01 18:21:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646158900000|2022-03-01 18:21:40|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|3
1646158930000|2022-03-01 18:22:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646158950000|2022-03-01 18:22:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646158960000|2022-03-01 18:22:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646159000000|2022-03-01 18:23:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646159040000|2022-03-01 18:24:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1646159050000|2022-03-01 18:24:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646159060000|2022-03-01 18:24:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646159080000|2022-03-01 18:24:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646159090000|2022-03-01 18:24:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646159110000|2022-03-01 18:25:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1646159120000|2022-03-01 18:25:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646159130000|2022-03-01 18:25:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646159140000|2022-03-01 18:25:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646159160000|2022-03-01 18:26:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646159170000|2022-03-01 18:26:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646159180000|2022-03-01 18:26:20|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|6
1646159190000|2022-03-01 18:26:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646159200000|2022-03-01 18:26:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1646159210000|2022-03-01 18:26:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646159220000|2022-03-01 18:27:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646159230000|2022-03-01 18:27:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646159240000|2022-03-01 18:27:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646159250000|2022-03-01 18:27:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646159270000|2022-03-01 18:27:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646159280000|2022-03-01 18:28:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646159290000|2022-03-01 18:28:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646159300000|2022-03-01 18:28:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646159310000|2022-03-01 18:28:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646159340000|2022-03-01 18:29:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646159350000|2022-03-01 18:29:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646159370000|2022-03-01 18:29:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646159380000|2022-03-01 18:29:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1646159390000|2022-03-01 18:29:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646159400000|2022-03-01 18:30:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646159410000|2022-03-01 18:30:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646159420000|2022-03-01 18:30:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1646159430000|2022-03-01 18:30:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646159440000|2022-03-01 18:30:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646159460000|2022-03-01 18:31:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646159490000|2022-03-01 18:31:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646159510000|2022-03-01 18:31:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646159540000|2022-03-01 18:32:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646159560000|2022-03-01 18:32:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646159590000|2022-03-01 18:33:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1646159600000|2022-03-01 18:33:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646159610000|2022-03-01 18:33:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646159620000|2022-03-01 18:33:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646159630000|2022-03-01 18:33:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646159640000|2022-03-01 18:34:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646159650000|2022-03-01 18:34:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646159660000|2022-03-01 18:34:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646159680000|2022-03-01 18:34:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646159690000|2022-03-01 18:34:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646159730000|2022-03-01 18:35:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646159740000|2022-03-01 18:35:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646159750000|2022-03-01 18:35:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1646159760000|2022-03-01 18:36:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646159770000|2022-03-01 18:36:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646159800000|2022-03-01 18:36:40|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1646159810000|2022-03-01 18:36:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646159820000|2022-03-01 18:37:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646159830000|2022-03-01 18:37:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646159840000|2022-03-01 18:37:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646159860000|2022-03-01 18:37:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646159890000|2022-03-01 18:38:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646159920000|2022-03-01 18:38:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646159930000|2022-03-01 18:38:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1646159940000|2022-03-01 18:39:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646159950000|2022-03-01 18:39:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646159970000|2022-03-01 18:39:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646159980000|2022-03-01 18:39:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646159990000|2022-03-01 18:39:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646160000000|2022-03-01 18:40:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646160030000|2022-03-01 18:40:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646160040000|2022-03-01 18:40:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646160050000|2022-03-01 18:40:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646160060000|2022-03-01 18:41:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646160100000|2022-03-01 18:41:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646160110000|2022-03-01 18:41:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646160120000|2022-03-01 18:42:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646160130000|2022-03-01 18:42:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646160170000|2022-03-01 18:42:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646160180000|2022-03-01 18:43:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646160190000|2022-03-01 18:43:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646160210000|2022-03-01 18:43:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646160220000|2022-03-01 18:43:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1646160230000|2022-03-01 18:43:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646160240000|2022-03-01 18:44:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646160250000|2022-03-01 18:44:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1646160290000|2022-03-01 18:44:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646160300000|2022-03-01 18:45:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646160320000|2022-03-01 18:45:20|20|19.8|20|19.8|20|19.8|19.99|19.79|13
1646160330000|2022-03-01 18:45:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646160340000|2022-03-01 18:45:40|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1646160350000|2022-03-01 18:45:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646160360000|2022-03-01 18:46:00|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646160390000|2022-03-01 18:46:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646160410000|2022-03-01 18:46:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1646160420000|2022-03-01 18:47:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646160430000|2022-03-01 18:47:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646160440000|2022-03-01 18:47:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646160450000|2022-03-01 18:47:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646160460000|2022-03-01 18:47:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1646160470000|2022-03-01 18:47:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1646160480000|2022-03-01 18:48:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646160490000|2022-03-01 18:48:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646160510000|2022-03-01 18:48:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646160520000|2022-03-01 18:48:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646160530000|2022-03-01 18:48:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646160540000|2022-03-01 18:49:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|9
1646160550000|2022-03-01 18:49:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|11
1646160560000|2022-03-01 18:49:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1646160570000|2022-03-01 18:49:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1646160580000|2022-03-01 18:49:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646160590000|2022-03-01 18:49:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646160600000|2022-03-01 18:50:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646160650000|2022-03-01 18:50:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646160660000|2022-03-01 18:51:00|20|19.8|19.99|19.79|20|19.8|19.98|19.78|4
1646160700000|2022-03-01 18:51:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646160710000|2022-03-01 18:51:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646160730000|2022-03-01 18:52:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646160740000|2022-03-01 18:52:20|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1646160750000|2022-03-01 18:52:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646160800000|2022-03-01 18:53:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646160810000|2022-03-01 18:53:30|19.99|19.79|19.97|19.77|19.99|19.79|19.96|19.76|7
1646160840000|2022-03-01 18:54:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646160850000|2022-03-01 18:54:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646160860000|2022-03-01 18:54:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646160880000|2022-03-01 18:54:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646160890000|2022-03-01 18:54:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1646160900000|2022-03-01 18:55:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646160910000|2022-03-01 18:55:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1646160920000|2022-03-01 18:55:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646160940000|2022-03-01 18:55:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1646160960000|2022-03-01 18:56:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646160970000|2022-03-01 18:56:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646160980000|2022-03-01 18:56:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646161000000|2022-03-01 18:56:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646161020000|2022-03-01 18:57:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1646161080000|2022-03-01 18:58:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646161090000|2022-03-01 18:58:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646161130000|2022-03-01 18:58:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646161150000|2022-03-01 18:59:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646161160000|2022-03-01 18:59:20|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646161170000|2022-03-01 18:59:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646161250000|2022-03-01 19:00:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1646161260000|2022-03-01 19:01:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646161280000|2022-03-01 19:01:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1646161330000|2022-03-01 19:02:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1646161340000|2022-03-01 19:02:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1646161430000|2022-03-01 19:03:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1646161440000|2022-03-01 19:04:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646161490000|2022-03-01 19:04:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1646161510000|2022-03-01 19:05:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646161520000|2022-03-01 19:05:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646161530000|2022-03-01 19:05:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646161550000|2022-03-01 19:05:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1646161560000|2022-03-01 19:06:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646161590000|2022-03-01 19:06:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646161610000|2022-03-01 19:06:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646161620000|2022-03-01 19:07:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646161660000|2022-03-01 19:07:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646161700000|2022-03-01 19:08:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646161710000|2022-03-01 19:08:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1646161720000|2022-03-01 19:08:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646161730000|2022-03-01 19:08:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646161750000|2022-03-01 19:09:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646161760000|2022-03-01 19:09:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646161770000|2022-03-01 19:09:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646161800000|2022-03-01 19:10:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646161810000|2022-03-01 19:10:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646161860000|2022-03-01 19:11:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646161870000|2022-03-01 19:11:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646161880000|2022-03-01 19:11:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646161890000|2022-03-01 19:11:30|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|7
1646161900000|2022-03-01 19:11:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646161910000|2022-03-01 19:11:50|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1646161920000|2022-03-01 19:12:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646161930000|2022-03-01 19:12:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646161940000|2022-03-01 19:12:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646161950000|2022-03-01 19:12:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1646161960000|2022-03-01 19:12:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1646162020000|2022-03-01 19:13:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1646162030000|2022-03-01 19:13:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646162060000|2022-03-01 19:14:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|11
1646162090000|2022-03-01 19:14:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646162110000|2022-03-01 19:15:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646162130000|2022-03-01 19:15:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646162140000|2022-03-01 19:15:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646162150000|2022-03-01 19:15:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646162160000|2022-03-01 19:16:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646162180000|2022-03-01 19:16:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646162210000|2022-03-01 19:16:50|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|4
1646162220000|2022-03-01 19:17:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|5
1646162230000|2022-03-01 19:17:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646162240000|2022-03-01 19:17:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646162250000|2022-03-01 19:17:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646162260000|2022-03-01 19:17:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646162270000|2022-03-01 19:17:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1646162280000|2022-03-01 19:18:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646162300000|2022-03-01 19:18:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646162310000|2022-03-01 19:18:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646162320000|2022-03-01 19:18:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646162340000|2022-03-01 19:19:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646162350000|2022-03-01 19:19:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646162360000|2022-03-01 19:19:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646162370000|2022-03-01 19:19:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|8
1646162380000|2022-03-01 19:19:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646162400000|2022-03-01 19:20:00|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|6
1646162410000|2022-03-01 19:20:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646162420000|2022-03-01 19:20:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646162430000|2022-03-01 19:20:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646162440000|2022-03-01 19:20:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646162460000|2022-03-01 19:21:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646162470000|2022-03-01 19:21:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646162480000|2022-03-01 19:21:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646162490000|2022-03-01 19:21:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646162520000|2022-03-01 19:22:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1646162530000|2022-03-01 19:22:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646162550000|2022-03-01 19:22:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1646162560000|2022-03-01 19:22:40|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1646162570000|2022-03-01 19:22:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1646162610000|2022-03-01 19:23:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646162620000|2022-03-01 19:23:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646162640000|2022-03-01 19:24:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646162650000|2022-03-01 19:24:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1646162710000|2022-03-01 19:25:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1646162720000|2022-03-01 19:25:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646162760000|2022-03-01 19:26:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646162790000|2022-03-01 19:26:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646162820000|2022-03-01 19:27:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646162830000|2022-03-01 19:27:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646162850000|2022-03-01 19:27:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646162860000|2022-03-01 19:27:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646162870000|2022-03-01 19:27:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1646162890000|2022-03-01 19:28:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1646162940000|2022-03-01 19:29:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1646162950000|2022-03-01 19:29:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|12
1646162960000|2022-03-01 19:29:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646162970000|2022-03-01 19:29:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1646162990000|2022-03-01 19:29:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1646163000000|2022-03-01 19:30:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646163010000|2022-03-01 19:30:10|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|7
1646163020000|2022-03-01 19:30:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646163030000|2022-03-01 19:30:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646163040000|2022-03-01 19:30:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1646163070000|2022-03-01 19:31:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1646163090000|2022-03-01 19:31:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646163100000|2022-03-01 19:31:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646163140000|2022-03-01 19:32:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646163150000|2022-03-01 19:32:30|19.99|19.79|19.98|19.78|19.99|19.79|19.97|19.77|4
1646163160000|2022-03-01 19:32:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646163170000|2022-03-01 19:32:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646163200000|2022-03-01 19:33:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646163210000|2022-03-01 19:33:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646163220000|2022-03-01 19:33:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646163230000|2022-03-01 19:33:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646163240000|2022-03-01 19:34:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646163270000|2022-03-01 19:34:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646163280000|2022-03-01 19:34:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646163300000|2022-03-01 19:35:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1646163310000|2022-03-01 19:35:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646163350000|2022-03-01 19:35:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646163360000|2022-03-01 19:36:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646163370000|2022-03-01 19:36:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1646163380000|2022-03-01 19:36:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646163400000|2022-03-01 19:36:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646163410000|2022-03-01 19:36:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646163420000|2022-03-01 19:37:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1646163430000|2022-03-01 19:37:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1646163440000|2022-03-01 19:37:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646163460000|2022-03-01 19:37:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646163480000|2022-03-01 19:38:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646163490000|2022-03-01 19:38:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1646163500000|2022-03-01 19:38:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646163510000|2022-03-01 19:38:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|10
1646163520000|2022-03-01 19:38:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646163540000|2022-03-01 19:39:00|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1646163550000|2022-03-01 19:39:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1646163600000|2022-03-01 19:40:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646163650000|2022-03-01 19:40:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646163660000|2022-03-01 19:41:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646163690000|2022-03-01 19:41:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646163710000|2022-03-01 19:41:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646163720000|2022-03-01 19:42:00|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|11
1646163730000|2022-03-01 19:42:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646163740000|2022-03-01 19:42:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646163770000|2022-03-01 19:42:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646163780000|2022-03-01 19:43:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646163800000|2022-03-01 19:43:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646163820000|2022-03-01 19:43:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1646163840000|2022-03-01 19:44:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646163850000|2022-03-01 19:44:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646163860000|2022-03-01 19:44:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646163870000|2022-03-01 19:44:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646163880000|2022-03-01 19:44:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646163910000|2022-03-01 19:45:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646163920000|2022-03-01 19:45:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646163950000|2022-03-01 19:45:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646163960000|2022-03-01 19:46:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646163970000|2022-03-01 19:46:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646163980000|2022-03-01 19:46:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646164030000|2022-03-01 19:47:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646164080000|2022-03-01 19:48:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1646164090000|2022-03-01 19:48:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646164100000|2022-03-01 19:48:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646164120000|2022-03-01 19:48:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646164130000|2022-03-01 19:48:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646164150000|2022-03-01 19:49:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646164160000|2022-03-01 19:49:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646164170000|2022-03-01 19:49:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646164190000|2022-03-01 19:49:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1646164200000|2022-03-01 19:50:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1646164210000|2022-03-01 19:50:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1646164220000|2022-03-01 19:50:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646164240000|2022-03-01 19:50:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646164260000|2022-03-01 19:51:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646164270000|2022-03-01 19:51:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1646164280000|2022-03-01 19:51:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1646164300000|2022-03-01 19:51:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646164310000|2022-03-01 19:51:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646164320000|2022-03-01 19:52:00|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|7
1646164340000|2022-03-01 19:52:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646164360000|2022-03-01 19:52:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646164380000|2022-03-01 19:53:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646164410000|2022-03-01 19:53:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646164430000|2022-03-01 19:53:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646164450000|2022-03-01 19:54:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646164470000|2022-03-01 19:54:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646164480000|2022-03-01 19:54:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646164490000|2022-03-01 19:54:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646164500000|2022-03-01 19:55:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646164510000|2022-03-01 19:55:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646164520000|2022-03-01 19:55:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646164540000|2022-03-01 19:55:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646164560000|2022-03-01 19:56:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646164570000|2022-03-01 19:56:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646164600000|2022-03-01 19:56:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646164620000|2022-03-01 19:57:00|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|4
1646164630000|2022-03-01 19:57:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646164700000|2022-03-01 19:58:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1646164710000|2022-03-01 19:58:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646164740000|2022-03-01 19:59:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646164770000|2022-03-01 19:59:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1646164780000|2022-03-01 19:59:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646164800000|2022-03-01 20:00:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646164820000|2022-03-01 20:00:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646164830000|2022-03-01 20:00:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646164840000|2022-03-01 20:00:40|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|7
1646164850000|2022-03-01 20:00:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646164900000|2022-03-01 20:01:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646164930000|2022-03-01 20:02:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646164940000|2022-03-01 20:02:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646164950000|2022-03-01 20:02:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646165030000|2022-03-01 20:03:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646165060000|2022-03-01 20:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646165070000|2022-03-01 20:04:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646165080000|2022-03-01 20:04:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646165090000|2022-03-01 20:04:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646165100000|2022-03-01 20:05:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646165110000|2022-03-01 20:05:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646165120000|2022-03-01 20:05:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646165130000|2022-03-01 20:05:30|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|5
1646165140000|2022-03-01 20:05:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646165160000|2022-03-01 20:06:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646165170000|2022-03-01 20:06:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646165180000|2022-03-01 20:06:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646165230000|2022-03-01 20:07:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646165240000|2022-03-01 20:07:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646165250000|2022-03-01 20:07:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646165260000|2022-03-01 20:07:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646165280000|2022-03-01 20:08:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646165300000|2022-03-01 20:08:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646165310000|2022-03-01 20:08:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646165320000|2022-03-01 20:08:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1646165330000|2022-03-01 20:08:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646165340000|2022-03-01 20:09:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1646165350000|2022-03-01 20:09:10|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|3
1646165360000|2022-03-01 20:09:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646165370000|2022-03-01 20:09:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646165380000|2022-03-01 20:09:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646165390000|2022-03-01 20:09:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646165400000|2022-03-01 20:10:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646165410000|2022-03-01 20:10:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646165420000|2022-03-01 20:10:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1646165430000|2022-03-01 20:10:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646165440000|2022-03-01 20:10:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646165460000|2022-03-01 20:11:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646165470000|2022-03-01 20:11:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1646165480000|2022-03-01 20:11:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646165500000|2022-03-01 20:11:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646165510000|2022-03-01 20:11:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646165540000|2022-03-01 20:12:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1646165550000|2022-03-01 20:12:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646165560000|2022-03-01 20:12:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646165570000|2022-03-01 20:12:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646165590000|2022-03-01 20:13:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646165600000|2022-03-01 20:13:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646165610000|2022-03-01 20:13:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646165620000|2022-03-01 20:13:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646165630000|2022-03-01 20:13:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646165640000|2022-03-01 20:14:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1646165650000|2022-03-01 20:14:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646165660000|2022-03-01 20:14:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646165670000|2022-03-01 20:14:30|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|4
1646165690000|2022-03-01 20:14:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646165700000|2022-03-01 20:15:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646165720000|2022-03-01 20:15:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646165730000|2022-03-01 20:15:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646165750000|2022-03-01 20:15:50|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|9
1646165760000|2022-03-01 20:16:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1646165770000|2022-03-01 20:16:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646165780000|2022-03-01 20:16:20|19.93|19.73|19.93|19.73|19.93|19.73|19.91|19.71|7
1646165790000|2022-03-01 20:16:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646165800000|2022-03-01 20:16:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646165810000|2022-03-01 20:16:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646165820000|2022-03-01 20:17:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646165830000|2022-03-01 20:17:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1646165840000|2022-03-01 20:17:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646165860000|2022-03-01 20:17:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646165870000|2022-03-01 20:17:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646165880000|2022-03-01 20:18:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|5
1646165890000|2022-03-01 20:18:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646165930000|2022-03-01 20:18:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646165970000|2022-03-01 20:19:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646165990000|2022-03-01 20:19:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|11
1646166000000|2022-03-01 20:20:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646166010000|2022-03-01 20:20:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646166020000|2022-03-01 20:20:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646166030000|2022-03-01 20:20:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646166040000|2022-03-01 20:20:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1646166060000|2022-03-01 20:21:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646166080000|2022-03-01 20:21:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646166090000|2022-03-01 20:21:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646166110000|2022-03-01 20:21:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646166120000|2022-03-01 20:22:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646166130000|2022-03-01 20:22:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646166140000|2022-03-01 20:22:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1646166170000|2022-03-01 20:22:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1646166180000|2022-03-01 20:23:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646166210000|2022-03-01 20:23:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166220000|2022-03-01 20:23:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646166230000|2022-03-01 20:23:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646166240000|2022-03-01 20:24:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|5
1646166250000|2022-03-01 20:24:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646166260000|2022-03-01 20:24:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646166270000|2022-03-01 20:24:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166290000|2022-03-01 20:24:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646166320000|2022-03-01 20:25:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646166330000|2022-03-01 20:25:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646166340000|2022-03-01 20:25:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646166350000|2022-03-01 20:25:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646166360000|2022-03-01 20:26:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166380000|2022-03-01 20:26:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646166410000|2022-03-01 20:26:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646166420000|2022-03-01 20:27:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1646166480000|2022-03-01 20:28:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646166490000|2022-03-01 20:28:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646166510000|2022-03-01 20:28:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646166520000|2022-03-01 20:28:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646166540000|2022-03-01 20:29:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166550000|2022-03-01 20:29:10|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|5
1646166590000|2022-03-01 20:29:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166600000|2022-03-01 20:30:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646166610000|2022-03-01 20:30:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1646166640000|2022-03-01 20:30:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646166650000|2022-03-01 20:30:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1646166670000|2022-03-01 20:31:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646166690000|2022-03-01 20:31:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1646166700000|2022-03-01 20:31:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646166710000|2022-03-01 20:31:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1646166720000|2022-03-01 20:32:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646166730000|2022-03-01 20:32:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646166740000|2022-03-01 20:32:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1646166750000|2022-03-01 20:32:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646166770000|2022-03-01 20:32:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646166830000|2022-03-01 20:33:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166860000|2022-03-01 20:34:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646166870000|2022-03-01 20:34:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646166880000|2022-03-01 20:34:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646166890000|2022-03-01 20:34:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646166900000|2022-03-01 20:35:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646166910000|2022-03-01 20:35:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166920000|2022-03-01 20:35:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646166930000|2022-03-01 20:35:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646166960000|2022-03-01 20:36:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646166970000|2022-03-01 20:36:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646166990000|2022-03-01 20:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646167040000|2022-03-01 20:37:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646167050000|2022-03-01 20:37:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646167060000|2022-03-01 20:37:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646167070000|2022-03-01 20:37:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646167090000|2022-03-01 20:38:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646167100000|2022-03-01 20:38:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646167150000|2022-03-01 20:39:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1646167160000|2022-03-01 20:39:20|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|7
1646167170000|2022-03-01 20:39:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1646167200000|2022-03-01 20:40:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646167210000|2022-03-01 20:40:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646167220000|2022-03-01 20:40:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1646167230000|2022-03-01 20:40:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1646167240000|2022-03-01 20:40:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1646167250000|2022-03-01 20:40:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1646167260000|2022-03-01 20:41:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646167270000|2022-03-01 20:41:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646167290000|2022-03-01 20:41:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1646167300000|2022-03-01 20:41:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1646167310000|2022-03-01 20:41:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|10
1646167320000|2022-03-01 20:42:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1646167330000|2022-03-01 20:42:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646167350000|2022-03-01 20:42:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646167360000|2022-03-01 20:42:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1646167370000|2022-03-01 20:42:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646167380000|2022-03-01 20:43:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|11
1646167400000|2022-03-01 20:43:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646167410000|2022-03-01 20:43:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|10
1646167430000|2022-03-01 20:43:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646167440000|2022-03-01 20:44:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646167460000|2022-03-01 20:44:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646167470000|2022-03-01 20:44:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646167480000|2022-03-01 20:44:40|19.91|19.71|19.89|19.69|19.92|19.72|19.89|19.69|9
1646167490000|2022-03-01 20:44:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646167500000|2022-03-01 20:45:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646167510000|2022-03-01 20:45:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646167540000|2022-03-01 20:45:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646167550000|2022-03-01 20:45:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646167560000|2022-03-01 20:46:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646167570000|2022-03-01 20:46:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646167600000|2022-03-01 20:46:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646167610000|2022-03-01 20:46:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646167620000|2022-03-01 20:47:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646167670000|2022-03-01 20:47:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646167680000|2022-03-01 20:48:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646167690000|2022-03-01 20:48:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646167700000|2022-03-01 20:48:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646167720000|2022-03-01 20:48:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646167730000|2022-03-01 20:48:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1646167760000|2022-03-01 20:49:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646167770000|2022-03-01 20:49:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1646167790000|2022-03-01 20:49:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646167800000|2022-03-01 20:50:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646167810000|2022-03-01 20:50:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646167820000|2022-03-01 20:50:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646167840000|2022-03-01 20:50:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1646167860000|2022-03-01 20:51:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1646167880000|2022-03-01 20:51:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1646167890000|2022-03-01 20:51:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646167910000|2022-03-01 20:51:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1646167920000|2022-03-01 20:52:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1646167930000|2022-03-01 20:52:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646167940000|2022-03-01 20:52:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646167950000|2022-03-01 20:52:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646167960000|2022-03-01 20:52:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1646167980000|2022-03-01 20:53:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646168010000|2022-03-01 20:53:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646168020000|2022-03-01 20:53:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646168030000|2022-03-01 20:53:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646168040000|2022-03-01 20:54:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646168050000|2022-03-01 20:54:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646168070000|2022-03-01 20:54:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1646168080000|2022-03-01 20:54:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646168100000|2022-03-01 20:55:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1646168110000|2022-03-01 20:55:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1646168120000|2022-03-01 20:55:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646168140000|2022-03-01 20:55:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646168150000|2022-03-01 20:55:50|19.92|19.72|19.9|19.7|19.93|19.73|19.89|19.69|13
1646168160000|2022-03-01 20:56:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1646168180000|2022-03-01 20:56:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1646168200000|2022-03-01 20:56:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646168210000|2022-03-01 20:56:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646168250000|2022-03-01 20:57:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646168260000|2022-03-01 20:57:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646168280000|2022-03-01 20:58:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646168310000|2022-03-01 20:58:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646168320000|2022-03-01 20:58:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646168330000|2022-03-01 20:58:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646168340000|2022-03-01 20:59:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|14
1646168350000|2022-03-01 20:59:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1646168360000|2022-03-01 20:59:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1646168370000|2022-03-01 20:59:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646168390000|2022-03-01 20:59:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646168400000|2022-03-01 21:00:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646168410000|2022-03-01 21:00:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1646168420000|2022-03-01 21:00:20|19.92|19.72|19.93|19.73|19.94|19.74|19.91|19.71|10
1646168430000|2022-03-01 21:00:30|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|6
1646168440000|2022-03-01 21:00:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646168470000|2022-03-01 21:01:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646168480000|2022-03-01 21:01:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646168490000|2022-03-01 21:01:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646168500000|2022-03-01 21:01:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1646168520000|2022-03-01 21:02:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646168530000|2022-03-01 21:02:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646168580000|2022-03-01 21:03:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646168590000|2022-03-01 21:03:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646168600000|2022-03-01 21:03:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646168620000|2022-03-01 21:03:40|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|6
1646168630000|2022-03-01 21:03:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|12
1646168640000|2022-03-01 21:04:00|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|6
1646168650000|2022-03-01 21:04:10|19.98|19.78|20.02|19.82|20.03|19.83|19.97|19.77|11
1646168660000|2022-03-01 21:04:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646168670000|2022-03-01 21:04:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|9
1646168680000|2022-03-01 21:04:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1646168700000|2022-03-01 21:05:00|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|3
1646168720000|2022-03-01 21:05:20|20.03|19.83|20.02|19.82|20.03|19.83|20.01|19.81|3
1646168730000|2022-03-01 21:05:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1646168740000|2022-03-01 21:05:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1646168750000|2022-03-01 21:05:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1646168790000|2022-03-01 21:06:30|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|3
1646168850000|2022-03-01 21:07:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646168860000|2022-03-01 21:07:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646168870000|2022-03-01 21:07:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646168880000|2022-03-01 21:08:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646168890000|2022-03-01 21:08:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646168910000|2022-03-01 21:08:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646168920000|2022-03-01 21:08:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646168930000|2022-03-01 21:08:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646168940000|2022-03-01 21:09:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646168970000|2022-03-01 21:09:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646168980000|2022-03-01 21:09:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646168990000|2022-03-01 21:09:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646169010000|2022-03-01 21:10:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646169020000|2022-03-01 21:10:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646169030000|2022-03-01 21:10:30|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|5
1646169040000|2022-03-01 21:10:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646169050000|2022-03-01 21:10:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646169090000|2022-03-01 21:11:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646169130000|2022-03-01 21:12:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646169140000|2022-03-01 21:12:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646169160000|2022-03-01 21:12:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646169170000|2022-03-01 21:12:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646169190000|2022-03-01 21:13:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646169200000|2022-03-01 21:13:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646169230000|2022-03-01 21:13:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646169240000|2022-03-01 21:14:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646169250000|2022-03-01 21:14:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646169260000|2022-03-01 21:14:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646169270000|2022-03-01 21:14:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646169290000|2022-03-01 21:14:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646169300000|2022-03-01 21:15:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646169310000|2022-03-01 21:15:10|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|6
1646169320000|2022-03-01 21:15:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646169330000|2022-03-01 21:15:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646169340000|2022-03-01 21:15:40|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|4
1646169350000|2022-03-01 21:15:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646169360000|2022-03-01 21:16:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646169370000|2022-03-01 21:16:10|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1646169380000|2022-03-01 21:16:20|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|6
1646169390000|2022-03-01 21:16:30|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1646169400000|2022-03-01 21:16:40|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|4
1646169410000|2022-03-01 21:16:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646169420000|2022-03-01 21:17:00|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|5
1646169430000|2022-03-01 21:17:10|19.79|19.59|19.78|19.58|19.8|19.6|19.77|19.57|7
1646169440000|2022-03-01 21:17:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646169450000|2022-03-01 21:17:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646169470000|2022-03-01 21:17:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646169480000|2022-03-01 21:18:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646169490000|2022-03-01 21:18:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646169510000|2022-03-01 21:18:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646169520000|2022-03-01 21:18:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646169530000|2022-03-01 21:18:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646169540000|2022-03-01 21:19:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646169550000|2022-03-01 21:19:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646169570000|2022-03-01 21:19:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646169590000|2022-03-01 21:19:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646169600000|2022-03-01 21:20:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646169620000|2022-03-01 21:20:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646169640000|2022-03-01 21:20:40|19.84|19.64|19.82|19.62|19.84|19.64|19.82|19.62|9
1646169650000|2022-03-01 21:20:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646169670000|2022-03-01 21:21:10|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|4
1646169680000|2022-03-01 21:21:20|19.84|19.64|19.9|19.7|19.9|19.7|19.83|19.63|10
1646169690000|2022-03-01 21:21:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1646169700000|2022-03-01 21:21:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646169710000|2022-03-01 21:21:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646169720000|2022-03-01 21:22:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646169730000|2022-03-01 21:22:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646169740000|2022-03-01 21:22:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1646169750000|2022-03-01 21:22:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1646169760000|2022-03-01 21:22:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646169780000|2022-03-01 21:23:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1646169790000|2022-03-01 21:23:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646169800000|2022-03-01 21:23:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646169810000|2022-03-01 21:23:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646169820000|2022-03-01 21:23:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1646169830000|2022-03-01 21:23:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646169840000|2022-03-01 21:24:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646169850000|2022-03-01 21:24:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646169860000|2022-03-01 21:24:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646169870000|2022-03-01 21:24:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646169880000|2022-03-01 21:24:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646169900000|2022-03-01 21:25:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646169930000|2022-03-01 21:25:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646169960000|2022-03-01 21:26:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1646170000000|2022-03-01 21:26:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646170010000|2022-03-01 21:26:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646170030000|2022-03-01 21:27:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646170040000|2022-03-01 21:27:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1646170060000|2022-03-01 21:27:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646170070000|2022-03-01 21:27:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646170090000|2022-03-01 21:28:10|19.9|19.7|19.89|19.69|19.91|19.71|19.88|19.68|6
1646170110000|2022-03-01 21:28:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646170150000|2022-03-01 21:29:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646170160000|2022-03-01 21:29:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646170180000|2022-03-01 21:29:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646170200000|2022-03-01 21:30:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646170210000|2022-03-01 21:30:10|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|6
1646170220000|2022-03-01 21:30:20|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1646170230000|2022-03-01 21:30:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646170240000|2022-03-01 21:30:40|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|4
1646170260000|2022-03-01 21:31:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646170280000|2022-03-01 21:31:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646170290000|2022-03-01 21:31:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646170310000|2022-03-01 21:31:50|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|4
1646170330000|2022-03-01 21:32:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646170340000|2022-03-01 21:32:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646170350000|2022-03-01 21:32:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646170360000|2022-03-01 21:32:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646170370000|2022-03-01 21:32:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646170380000|2022-03-01 21:33:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646170390000|2022-03-01 21:33:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646170400000|2022-03-01 21:33:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646170410000|2022-03-01 21:33:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1646170420000|2022-03-01 21:33:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1646170430000|2022-03-01 21:33:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646170440000|2022-03-01 21:34:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646170450000|2022-03-01 21:34:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646170470000|2022-03-01 21:34:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646170480000|2022-03-01 21:34:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646170490000|2022-03-01 21:34:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1646170560000|2022-03-01 21:36:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646170570000|2022-03-01 21:36:10|19.8|19.6|19.79|19.59|19.8|19.6|19.78|19.58|6
1646170580000|2022-03-01 21:36:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646170590000|2022-03-01 21:36:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646170600000|2022-03-01 21:36:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646170610000|2022-03-01 21:36:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646170620000|2022-03-01 21:37:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646170630000|2022-03-01 21:37:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646170640000|2022-03-01 21:37:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646170650000|2022-03-01 21:37:30|19.75|19.55|19.72|19.52|19.75|19.55|19.72|19.52|3
1646170660000|2022-03-01 21:37:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646170690000|2022-03-01 21:38:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646170710000|2022-03-01 21:38:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646170720000|2022-03-01 21:38:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646170730000|2022-03-01 21:38:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646170770000|2022-03-01 21:39:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1646170780000|2022-03-01 21:39:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646170850000|2022-03-01 21:40:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646170860000|2022-03-01 21:41:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646170870000|2022-03-01 21:41:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646170880000|2022-03-01 21:41:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646170890000|2022-03-01 21:41:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646170910000|2022-03-01 21:41:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646170930000|2022-03-01 21:42:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646170940000|2022-03-01 21:42:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646170950000|2022-03-01 21:42:30|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1646170960000|2022-03-01 21:42:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646170970000|2022-03-01 21:42:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646170980000|2022-03-01 21:43:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646171000000|2022-03-01 21:43:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646171010000|2022-03-01 21:43:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646171020000|2022-03-01 21:43:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646171060000|2022-03-01 21:44:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646171070000|2022-03-01 21:44:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646171080000|2022-03-01 21:44:40|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|6
1646171100000|2022-03-01 21:45:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1646171110000|2022-03-01 21:45:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646171120000|2022-03-01 21:45:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646171130000|2022-03-01 21:45:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646171140000|2022-03-01 21:45:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646171150000|2022-03-01 21:45:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646171160000|2022-03-01 21:46:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646171170000|2022-03-01 21:46:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646171200000|2022-03-01 21:46:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646171210000|2022-03-01 21:46:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646171220000|2022-03-01 21:47:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646171240000|2022-03-01 21:47:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646171250000|2022-03-01 21:47:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646171260000|2022-03-01 21:47:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646171270000|2022-03-01 21:47:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646171280000|2022-03-01 21:48:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646171340000|2022-03-01 21:49:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646171400000|2022-03-01 21:50:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646171410000|2022-03-01 21:50:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646171420000|2022-03-01 21:50:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646171440000|2022-03-01 21:50:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646171450000|2022-03-01 21:50:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646171460000|2022-03-01 21:51:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646171470000|2022-03-01 21:51:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646171480000|2022-03-01 21:51:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646171500000|2022-03-01 21:51:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646171510000|2022-03-01 21:51:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646171520000|2022-03-01 21:52:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1646171530000|2022-03-01 21:52:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646171540000|2022-03-01 21:52:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646171560000|2022-03-01 21:52:40|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1646171570000|2022-03-01 21:52:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1646171580000|2022-03-01 21:53:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646171590000|2022-03-01 21:53:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646171610000|2022-03-01 21:53:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646171650000|2022-03-01 21:54:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646171670000|2022-03-01 21:54:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646171680000|2022-03-01 21:54:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646171690000|2022-03-01 21:54:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646171700000|2022-03-01 21:55:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646171740000|2022-03-01 21:55:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646171750000|2022-03-01 21:55:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646171760000|2022-03-01 21:56:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646171770000|2022-03-01 21:56:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646171780000|2022-03-01 21:56:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646171790000|2022-03-01 21:56:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646171800000|2022-03-01 21:56:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646171810000|2022-03-01 21:56:50|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1646171820000|2022-03-01 21:57:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646171830000|2022-03-01 21:57:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646171840000|2022-03-01 21:57:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646171860000|2022-03-01 21:57:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646171880000|2022-03-01 21:58:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646171890000|2022-03-01 21:58:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646171920000|2022-03-01 21:58:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646171930000|2022-03-01 21:58:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646171960000|2022-03-01 21:59:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646171970000|2022-03-01 21:59:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646171980000|2022-03-01 21:59:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646172010000|2022-03-01 22:00:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646172030000|2022-03-01 22:00:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646172040000|2022-03-01 22:00:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646172050000|2022-03-01 22:00:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1646172060000|2022-03-01 22:01:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646172070000|2022-03-01 22:01:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646172110000|2022-03-01 22:01:50|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|8
1646172140000|2022-03-01 22:02:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646172150000|2022-03-01 22:02:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646172160000|2022-03-01 22:02:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172170000|2022-03-01 22:02:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646172210000|2022-03-01 22:03:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172220000|2022-03-01 22:03:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646172230000|2022-03-01 22:03:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646172240000|2022-03-01 22:04:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646172250000|2022-03-01 22:04:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646172260000|2022-03-01 22:04:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646172270000|2022-03-01 22:04:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646172320000|2022-03-01 22:05:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646172330000|2022-03-01 22:05:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646172340000|2022-03-01 22:05:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646172360000|2022-03-01 22:06:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646172370000|2022-03-01 22:06:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646172380000|2022-03-01 22:06:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172400000|2022-03-01 22:06:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646172420000|2022-03-01 22:07:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646172440000|2022-03-01 22:07:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1646172470000|2022-03-01 22:07:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1646172480000|2022-03-01 22:08:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646172490000|2022-03-01 22:08:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646172520000|2022-03-01 22:08:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172530000|2022-03-01 22:08:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646172540000|2022-03-01 22:09:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646172550000|2022-03-01 22:09:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646172560000|2022-03-01 22:09:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646172570000|2022-03-01 22:09:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646172580000|2022-03-01 22:09:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646172590000|2022-03-01 22:09:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646172610000|2022-03-01 22:10:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172620000|2022-03-01 22:10:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646172630000|2022-03-01 22:10:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646172640000|2022-03-01 22:10:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172650000|2022-03-01 22:10:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646172660000|2022-03-01 22:11:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646172670000|2022-03-01 22:11:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646172690000|2022-03-01 22:11:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1646172700000|2022-03-01 22:11:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646172710000|2022-03-01 22:11:50|19.8|19.6|19.79|19.59|19.8|19.6|19.78|19.58|6
1646172730000|2022-03-01 22:12:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646172740000|2022-03-01 22:12:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172750000|2022-03-01 22:12:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646172760000|2022-03-01 22:12:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646172770000|2022-03-01 22:12:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646172780000|2022-03-01 22:13:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646172790000|2022-03-01 22:13:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646172810000|2022-03-01 22:13:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646172820000|2022-03-01 22:13:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646172830000|2022-03-01 22:13:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646172840000|2022-03-01 22:14:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646172850000|2022-03-01 22:14:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646172860000|2022-03-01 22:14:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646172910000|2022-03-01 22:15:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646172920000|2022-03-01 22:15:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646172940000|2022-03-01 22:15:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646172950000|2022-03-01 22:15:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646172960000|2022-03-01 22:16:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646172970000|2022-03-01 22:16:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|10
1646172980000|2022-03-01 22:16:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646172990000|2022-03-01 22:16:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1646173000000|2022-03-01 22:16:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|10
1646173010000|2022-03-01 22:16:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646173020000|2022-03-01 22:17:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646173040000|2022-03-01 22:17:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646173050000|2022-03-01 22:17:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646173070000|2022-03-01 22:17:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646173080000|2022-03-01 22:18:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1646173110000|2022-03-01 22:18:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1646173120000|2022-03-01 22:18:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646173130000|2022-03-01 22:18:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646173140000|2022-03-01 22:19:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646173150000|2022-03-01 22:19:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646173160000|2022-03-01 22:19:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646173170000|2022-03-01 22:19:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646173180000|2022-03-01 22:19:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646173200000|2022-03-01 22:20:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1646173210000|2022-03-01 22:20:10|19.79|19.59|19.82|19.62|19.82|19.62|19.78|19.58|10
1646173220000|2022-03-01 22:20:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646173230000|2022-03-01 22:20:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1646173240000|2022-03-01 22:20:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646173260000|2022-03-01 22:21:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646173290000|2022-03-01 22:21:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646173310000|2022-03-01 22:21:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646173320000|2022-03-01 22:22:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646173330000|2022-03-01 22:22:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646173340000|2022-03-01 22:22:20|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|4
1646173420000|2022-03-01 22:23:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646173430000|2022-03-01 22:23:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646173450000|2022-03-01 22:24:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646173460000|2022-03-01 22:24:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|13
1646173490000|2022-03-01 22:24:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646173500000|2022-03-01 22:25:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646173510000|2022-03-01 22:25:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646173520000|2022-03-01 22:25:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646173530000|2022-03-01 22:25:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646173540000|2022-03-01 22:25:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646173550000|2022-03-01 22:25:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646173560000|2022-03-01 22:26:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1646173570000|2022-03-01 22:26:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646173580000|2022-03-01 22:26:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646173610000|2022-03-01 22:26:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646173620000|2022-03-01 22:27:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646173630000|2022-03-01 22:27:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1646173640000|2022-03-01 22:27:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1646173650000|2022-03-01 22:27:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1646173660000|2022-03-01 22:27:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646173670000|2022-03-01 22:27:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646173680000|2022-03-01 22:28:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646173690000|2022-03-01 22:28:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646173740000|2022-03-01 22:29:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646173750000|2022-03-01 22:29:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646173760000|2022-03-01 22:29:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646173780000|2022-03-01 22:29:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646173790000|2022-03-01 22:29:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646173820000|2022-03-01 22:30:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646173830000|2022-03-01 22:30:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646173840000|2022-03-01 22:30:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1646173850000|2022-03-01 22:30:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646173860000|2022-03-01 22:31:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1646173870000|2022-03-01 22:31:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646173880000|2022-03-01 22:31:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646173890000|2022-03-01 22:31:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646173900000|2022-03-01 22:31:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1646173910000|2022-03-01 22:31:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646173920000|2022-03-01 22:32:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646173980000|2022-03-01 22:33:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646173990000|2022-03-01 22:33:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646174000000|2022-03-01 22:33:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646174010000|2022-03-01 22:33:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646174030000|2022-03-01 22:33:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646174070000|2022-03-01 22:34:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1646174080000|2022-03-01 22:34:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646174090000|2022-03-01 22:34:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646174100000|2022-03-01 22:35:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646174110000|2022-03-01 22:35:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646174200000|2022-03-01 22:36:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646174210000|2022-03-01 22:36:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646174230000|2022-03-01 22:37:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646174240000|2022-03-01 22:37:20|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|9
1646174260000|2022-03-01 22:37:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646174270000|2022-03-01 22:37:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1646174280000|2022-03-01 22:38:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646174290000|2022-03-01 22:38:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|13
1646174300000|2022-03-01 22:38:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646174310000|2022-03-01 22:38:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1646174380000|2022-03-01 22:39:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1646174390000|2022-03-01 22:39:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646174400000|2022-03-01 22:40:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646174410000|2022-03-01 22:40:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646174420000|2022-03-01 22:40:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646174430000|2022-03-01 22:40:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646174440000|2022-03-01 22:40:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646174450000|2022-03-01 22:40:50|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1646174460000|2022-03-01 22:41:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646174480000|2022-03-01 22:41:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1646174490000|2022-03-01 22:41:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1646174500000|2022-03-01 22:41:40|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1646174510000|2022-03-01 22:41:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646174520000|2022-03-01 22:42:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646174530000|2022-03-01 22:42:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1646174550000|2022-03-01 22:42:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646174620000|2022-03-01 22:43:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646174630000|2022-03-01 22:43:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646174640000|2022-03-01 22:44:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646174650000|2022-03-01 22:44:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646174670000|2022-03-01 22:44:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646174680000|2022-03-01 22:44:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646174710000|2022-03-01 22:45:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646174720000|2022-03-01 22:45:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646174740000|2022-03-01 22:45:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646174760000|2022-03-01 22:46:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646174770000|2022-03-01 22:46:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646174790000|2022-03-01 22:46:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646174800000|2022-03-01 22:46:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646174880000|2022-03-01 22:48:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646174910000|2022-03-01 22:48:30|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|4
1646174920000|2022-03-01 22:48:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1646174930000|2022-03-01 22:48:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1646174940000|2022-03-01 22:49:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646174950000|2022-03-01 22:49:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646174970000|2022-03-01 22:49:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646174980000|2022-03-01 22:49:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646174990000|2022-03-01 22:49:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646175000000|2022-03-01 22:50:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646175010000|2022-03-01 22:50:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646175030000|2022-03-01 22:50:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175040000|2022-03-01 22:50:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646175060000|2022-03-01 22:51:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1646175070000|2022-03-01 22:51:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1646175080000|2022-03-01 22:51:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646175100000|2022-03-01 22:51:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646175120000|2022-03-01 22:52:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1646175130000|2022-03-01 22:52:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646175180000|2022-03-01 22:53:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646175210000|2022-03-01 22:53:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646175220000|2022-03-01 22:53:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646175230000|2022-03-01 22:53:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646175260000|2022-03-01 22:54:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646175270000|2022-03-01 22:54:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646175280000|2022-03-01 22:54:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646175290000|2022-03-01 22:54:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646175300000|2022-03-01 22:55:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646175360000|2022-03-01 22:56:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646175370000|2022-03-01 22:56:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1646175380000|2022-03-01 22:56:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646175410000|2022-03-01 22:56:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1646175430000|2022-03-01 22:57:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646175470000|2022-03-01 22:57:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646175520000|2022-03-01 22:58:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1646175530000|2022-03-01 22:58:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646175540000|2022-03-01 22:59:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1646175550000|2022-03-01 22:59:10|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|12
1646175560000|2022-03-01 22:59:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1646175570000|2022-03-01 22:59:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|14
1646175580000|2022-03-01 22:59:40|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1646175590000|2022-03-01 22:59:50|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|10
1646175600000|2022-03-01 23:00:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1646175610000|2022-03-01 23:00:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646175620000|2022-03-01 23:00:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175640000|2022-03-01 23:00:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646175650000|2022-03-01 23:00:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646175660000|2022-03-01 23:01:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175670000|2022-03-01 23:01:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646175680000|2022-03-01 23:01:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175690000|2022-03-01 23:01:30|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|5
1646175720000|2022-03-01 23:02:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175790000|2022-03-01 23:03:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646175810000|2022-03-01 23:03:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646175860000|2022-03-01 23:04:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175900000|2022-03-01 23:05:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646175920000|2022-03-01 23:05:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646175930000|2022-03-01 23:05:30|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|6
1646175940000|2022-03-01 23:05:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646175950000|2022-03-01 23:05:50|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|5
1646175980000|2022-03-01 23:06:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646176040000|2022-03-01 23:07:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646176050000|2022-03-01 23:07:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1646176060000|2022-03-01 23:07:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1646176080000|2022-03-01 23:08:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646176150000|2022-03-01 23:09:10|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|6
1646176160000|2022-03-01 23:09:20|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1646176170000|2022-03-01 23:09:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646176180000|2022-03-01 23:09:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646176190000|2022-03-01 23:09:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646176210000|2022-03-01 23:10:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646176220000|2022-03-01 23:10:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646176230000|2022-03-01 23:10:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646176240000|2022-03-01 23:10:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1646176250000|2022-03-01 23:10:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646176260000|2022-03-01 23:11:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1646176270000|2022-03-01 23:11:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1646176280000|2022-03-01 23:11:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1646176290000|2022-03-01 23:11:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646176300000|2022-03-01 23:11:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646176310000|2022-03-01 23:11:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646176320000|2022-03-01 23:12:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646176330000|2022-03-01 23:12:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646176340000|2022-03-01 23:12:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646176350000|2022-03-01 23:12:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646176370000|2022-03-01 23:12:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646176410000|2022-03-01 23:13:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646176420000|2022-03-01 23:13:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1646176450000|2022-03-01 23:14:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646176460000|2022-03-01 23:14:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1646176470000|2022-03-01 23:14:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646176490000|2022-03-01 23:14:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646176500000|2022-03-01 23:15:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646176520000|2022-03-01 23:15:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646176550000|2022-03-01 23:15:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646176560000|2022-03-01 23:16:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646176570000|2022-03-01 23:16:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1646176580000|2022-03-01 23:16:20|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|5
1646176590000|2022-03-01 23:16:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646176600000|2022-03-01 23:16:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646176630000|2022-03-01 23:17:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646176650000|2022-03-01 23:17:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646176660000|2022-03-01 23:17:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646176680000|2022-03-01 23:18:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646176690000|2022-03-01 23:18:10|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|8
1646176700000|2022-03-01 23:18:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646176710000|2022-03-01 23:18:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646176720000|2022-03-01 23:18:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646176740000|2022-03-01 23:19:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|5
1646176770000|2022-03-01 23:19:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646176800000|2022-03-01 23:20:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646176810000|2022-03-01 23:20:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646176820000|2022-03-01 23:20:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646176870000|2022-03-01 23:21:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646176880000|2022-03-01 23:21:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646176890000|2022-03-01 23:21:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646176900000|2022-03-01 23:21:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646176940000|2022-03-01 23:22:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646176950000|2022-03-01 23:22:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1646176960000|2022-03-01 23:22:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646176990000|2022-03-01 23:23:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646177000000|2022-03-01 23:23:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1646177020000|2022-03-01 23:23:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646177030000|2022-03-01 23:23:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646177040000|2022-03-01 23:24:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646177060000|2022-03-01 23:24:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646177080000|2022-03-01 23:24:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646177090000|2022-03-01 23:24:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1646177100000|2022-03-01 23:25:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646177110000|2022-03-01 23:25:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646177120000|2022-03-01 23:25:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646177130000|2022-03-01 23:25:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646177150000|2022-03-01 23:25:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646177160000|2022-03-01 23:26:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646177190000|2022-03-01 23:26:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646177210000|2022-03-01 23:26:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646177220000|2022-03-01 23:27:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1646177230000|2022-03-01 23:27:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646177240000|2022-03-01 23:27:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646177250000|2022-03-01 23:27:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646177260000|2022-03-01 23:27:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646177270000|2022-03-01 23:27:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646177280000|2022-03-01 23:28:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646177290000|2022-03-01 23:28:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1646177300000|2022-03-01 23:28:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646177310000|2022-03-01 23:28:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646177320000|2022-03-01 23:28:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646177330000|2022-03-01 23:28:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1646177340000|2022-03-01 23:29:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1646177360000|2022-03-01 23:29:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646177380000|2022-03-01 23:29:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646177390000|2022-03-01 23:29:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646177400000|2022-03-01 23:30:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646177420000|2022-03-01 23:30:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646177430000|2022-03-01 23:30:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646177450000|2022-03-01 23:30:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1646177460000|2022-03-01 23:31:00|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|9
1646177470000|2022-03-01 23:31:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646177480000|2022-03-01 23:31:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646177490000|2022-03-01 23:31:30|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|4
1646177500000|2022-03-01 23:31:40|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|11
1646177510000|2022-03-01 23:31:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|13
1646177520000|2022-03-01 23:32:00|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|8
1646177530000|2022-03-01 23:32:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646177540000|2022-03-01 23:32:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646177550000|2022-03-01 23:32:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646177560000|2022-03-01 23:32:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646177570000|2022-03-01 23:32:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1646177580000|2022-03-01 23:33:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1646177590000|2022-03-01 23:33:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1646177600000|2022-03-01 23:33:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646177610000|2022-03-01 23:33:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1646177620000|2022-03-01 23:33:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1646177630000|2022-03-01 23:33:50|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|5
1646177640000|2022-03-01 23:34:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1646177650000|2022-03-01 23:34:10|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|8
1646177660000|2022-03-01 23:34:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1646177670000|2022-03-01 23:34:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646177700000|2022-03-01 23:35:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|6
1646177710000|2022-03-01 23:35:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1646177730000|2022-03-01 23:35:30|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|7
1646177740000|2022-03-01 23:35:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646177780000|2022-03-01 23:36:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646177790000|2022-03-01 23:36:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646177800000|2022-03-01 23:36:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646177820000|2022-03-01 23:37:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646177830000|2022-03-01 23:37:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646177840000|2022-03-01 23:37:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646177860000|2022-03-01 23:37:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646177880000|2022-03-01 23:38:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1646177890000|2022-03-01 23:38:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646177910000|2022-03-01 23:38:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1646177920000|2022-03-01 23:38:40|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|5
1646177950000|2022-03-01 23:39:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646177960000|2022-03-01 23:39:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1646178010000|2022-03-01 23:40:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646178070000|2022-03-01 23:41:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646178080000|2022-03-01 23:41:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646178090000|2022-03-01 23:41:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646178140000|2022-03-01 23:42:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646178160000|2022-03-01 23:42:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646178180000|2022-03-01 23:43:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1646178190000|2022-03-01 23:43:10|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|10
1646178200000|2022-03-01 23:43:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646178210000|2022-03-01 23:43:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646178220000|2022-03-01 23:43:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646178230000|2022-03-01 23:43:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646178240000|2022-03-01 23:44:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1646178250000|2022-03-01 23:44:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646178260000|2022-03-01 23:44:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646178270000|2022-03-01 23:44:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646178330000|2022-03-01 23:45:30|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|13
1646178340000|2022-03-01 23:45:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646178360000|2022-03-01 23:46:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1646178370000|2022-03-01 23:46:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646178400000|2022-03-01 23:46:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646178410000|2022-03-01 23:46:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646178420000|2022-03-01 23:47:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1646178430000|2022-03-01 23:47:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1646178440000|2022-03-01 23:47:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646178450000|2022-03-01 23:47:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1646178460000|2022-03-01 23:47:40|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|5
1646178470000|2022-03-01 23:47:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646178480000|2022-03-01 23:48:00|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|6
1646178490000|2022-03-01 23:48:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646178500000|2022-03-01 23:48:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646178510000|2022-03-01 23:48:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646178530000|2022-03-01 23:48:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646178540000|2022-03-01 23:49:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646178550000|2022-03-01 23:49:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646178580000|2022-03-01 23:49:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1646178590000|2022-03-01 23:49:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1646178600000|2022-03-01 23:50:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646178610000|2022-03-01 23:50:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646178620000|2022-03-01 23:50:20|19.98|19.78|20|19.8|20|19.8|19.98|19.78|9
1646178630000|2022-03-01 23:50:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1646178640000|2022-03-01 23:50:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1646178650000|2022-03-01 23:50:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1646178660000|2022-03-01 23:51:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646178670000|2022-03-01 23:51:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|12
1646178680000|2022-03-01 23:51:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646178690000|2022-03-01 23:51:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1646178700000|2022-03-01 23:51:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646178710000|2022-03-01 23:51:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646178720000|2022-03-01 23:52:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646178730000|2022-03-01 23:52:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646178750000|2022-03-01 23:52:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646178770000|2022-03-01 23:52:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646178780000|2022-03-01 23:53:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646178800000|2022-03-01 23:53:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646178820000|2022-03-01 23:53:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646178830000|2022-03-01 23:53:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646178840000|2022-03-01 23:54:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646178890000|2022-03-01 23:54:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646178910000|2022-03-01 23:55:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646178930000|2022-03-01 23:55:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1646178940000|2022-03-01 23:55:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1646178950000|2022-03-01 23:55:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646178960000|2022-03-01 23:56:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646178970000|2022-03-01 23:56:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646178990000|2022-03-01 23:56:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646179000000|2022-03-01 23:56:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646179010000|2022-03-01 23:56:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646179020000|2022-03-01 23:57:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1646179030000|2022-03-01 23:57:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1646179070000|2022-03-01 23:57:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646179080000|2022-03-01 23:58:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646179090000|2022-03-01 23:58:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646179100000|2022-03-01 23:58:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646179110000|2022-03-01 23:58:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646179120000|2022-03-01 23:58:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1646179130000|2022-03-01 23:58:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646179140000|2022-03-01 23:59:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646179150000|2022-03-01 23:59:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646179160000|2022-03-01 23:59:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646179170000|2022-03-01 23:59:30|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|6
1646179180000|2022-03-01 23:59:40|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|10
1646179210000|2022-03-02 00:00:10|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646179220000|2022-03-02 00:00:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646179230000|2022-03-02 00:00:30|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1646179240000|2022-03-02 00:00:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1646179250000|2022-03-02 00:00:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|15
1646179260000|2022-03-02 00:01:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646179270000|2022-03-02 00:01:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646179280000|2022-03-02 00:01:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646179290000|2022-03-02 00:01:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646179300000|2022-03-02 00:01:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646179310000|2022-03-02 00:01:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1646179320000|2022-03-02 00:02:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1646179330000|2022-03-02 00:02:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646179340000|2022-03-02 00:02:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1646179350000|2022-03-02 00:02:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646179360000|2022-03-02 00:02:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1646179370000|2022-03-02 00:02:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646179380000|2022-03-02 00:03:00|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|4
1646179390000|2022-03-02 00:03:10|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|3
1646179400000|2022-03-02 00:03:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646179410000|2022-03-02 00:03:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646179420000|2022-03-02 00:03:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1646179430000|2022-03-02 00:03:50|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|6
1646179440000|2022-03-02 00:04:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|11
1646179450000|2022-03-02 00:04:10|19.96|19.76|19.99|19.79|19.99|19.79|19.96|19.76|8
1646179460000|2022-03-02 00:04:20|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1646179470000|2022-03-02 00:04:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|9
1646179480000|2022-03-02 00:04:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646179490000|2022-03-02 00:04:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646179500000|2022-03-02 00:05:00|19.98|19.78|20|19.8|20|19.8|19.98|19.78|5
1646179510000|2022-03-02 00:05:10|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|6
1646179520000|2022-03-02 00:05:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1646179530000|2022-03-02 00:05:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646179540000|2022-03-02 00:05:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1646179550000|2022-03-02 00:05:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1646179560000|2022-03-02 00:06:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1646179570000|2022-03-02 00:06:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|5
1646179580000|2022-03-02 00:06:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646179600000|2022-03-02 00:06:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1646179610000|2022-03-02 00:06:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1646179630000|2022-03-02 00:07:10|19.94|19.74|19.93|19.73|19.95|19.75|19.93|19.73|4
1646179640000|2022-03-02 00:07:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646179650000|2022-03-02 00:07:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1646179660000|2022-03-02 00:07:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646179670000|2022-03-02 00:07:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646179680000|2022-03-02 00:08:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646179700000|2022-03-02 00:08:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646179710000|2022-03-02 00:08:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646179720000|2022-03-02 00:08:40|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1646179730000|2022-03-02 00:08:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646179740000|2022-03-02 00:09:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646179750000|2022-03-02 00:09:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1646179770000|2022-03-02 00:09:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646179790000|2022-03-02 00:09:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1646179800000|2022-03-02 00:10:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1646179810000|2022-03-02 00:10:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1646179820000|2022-03-02 00:10:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646179830000|2022-03-02 00:10:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646179840000|2022-03-02 00:10:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646179850000|2022-03-02 00:10:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646179900000|2022-03-02 00:11:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646179910000|2022-03-02 00:11:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646179920000|2022-03-02 00:12:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1646179930000|2022-03-02 00:12:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646179940000|2022-03-02 00:12:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646179950000|2022-03-02 00:12:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646179960000|2022-03-02 00:12:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1646179970000|2022-03-02 00:12:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1646179980000|2022-03-02 00:13:00|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|4
1646179990000|2022-03-02 00:13:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1646180000000|2022-03-02 00:13:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1646180040000|2022-03-02 00:14:00|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|4
1646180050000|2022-03-02 00:14:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646180060000|2022-03-02 00:14:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646180080000|2022-03-02 00:14:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1646180090000|2022-03-02 00:14:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1646180110000|2022-03-02 00:15:10|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|4
1646180120000|2022-03-02 00:15:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646180130000|2022-03-02 00:15:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646180140000|2022-03-02 00:15:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646180150000|2022-03-02 00:15:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|9
1646180160000|2022-03-02 00:16:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1646180170000|2022-03-02 00:16:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646180180000|2022-03-02 00:16:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1646180200000|2022-03-02 00:16:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1646180210000|2022-03-02 00:16:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646180220000|2022-03-02 00:17:00|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1646180230000|2022-03-02 00:17:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1646180240000|2022-03-02 00:17:20|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|8
1646180250000|2022-03-02 00:17:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1646180260000|2022-03-02 00:17:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646180270000|2022-03-02 00:17:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646180300000|2022-03-02 00:18:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646180310000|2022-03-02 00:18:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1646180320000|2022-03-02 00:18:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1646180330000|2022-03-02 00:18:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646180340000|2022-03-02 00:19:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646180350000|2022-03-02 00:19:10|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|8
1646180360000|2022-03-02 00:19:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646180370000|2022-03-02 00:19:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1646180380000|2022-03-02 00:19:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1646180390000|2022-03-02 00:19:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646180400000|2022-03-02 00:20:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646180410000|2022-03-02 00:20:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1646180420000|2022-03-02 00:20:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646180430000|2022-03-02 00:20:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646180440000|2022-03-02 00:20:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646180450000|2022-03-02 00:20:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646180460000|2022-03-02 00:21:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1646180470000|2022-03-02 00:21:10|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|4
1646180480000|2022-03-02 00:21:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646180490000|2022-03-02 00:21:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1646180500000|2022-03-02 00:21:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1646180510000|2022-03-02 00:21:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1646180520000|2022-03-02 00:22:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1646180530000|2022-03-02 00:22:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1646180570000|2022-03-02 00:22:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646180600000|2022-03-02 00:23:20|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|3
1646180610000|2022-03-02 00:23:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1646180620000|2022-03-02 00:23:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646180630000|2022-03-02 00:23:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646180640000|2022-03-02 00:24:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646180650000|2022-03-02 00:24:10|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1646180660000|2022-03-02 00:24:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646180670000|2022-03-02 00:24:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1646180680000|2022-03-02 00:24:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646180690000|2022-03-02 00:24:50|19.77|19.57|19.75|19.55|19.78|19.58|19.75|19.55|5
1646180700000|2022-03-02 00:25:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646180710000|2022-03-02 00:25:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646180720000|2022-03-02 00:25:20|19.72|19.52|19.7|19.5|19.72|19.52|19.69|19.49|7
1646180730000|2022-03-02 00:25:30|19.69|19.49|19.69|19.49|19.71|19.51|19.69|19.49|5
1646180740000|2022-03-02 00:25:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646180750000|2022-03-02 00:25:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646180760000|2022-03-02 00:26:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|9
1646180770000|2022-03-02 00:26:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646180780000|2022-03-02 00:26:20|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|6
1646180790000|2022-03-02 00:26:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|9
1646180800000|2022-03-02 00:26:40|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|4
1646180810000|2022-03-02 00:26:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646180830000|2022-03-02 00:27:10|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|6
1646180840000|2022-03-02 00:27:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646180850000|2022-03-02 00:27:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646180860000|2022-03-02 00:27:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646180870000|2022-03-02 00:27:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646180880000|2022-03-02 00:28:00|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1646180890000|2022-03-02 00:28:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646180900000|2022-03-02 00:28:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646180910000|2022-03-02 00:28:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1646180920000|2022-03-02 00:28:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1646180930000|2022-03-02 00:28:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646180940000|2022-03-02 00:29:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646180950000|2022-03-02 00:29:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646180960000|2022-03-02 00:29:20|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1646180970000|2022-03-02 00:29:30|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|5
1646181000000|2022-03-02 00:30:00|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|9
1646181010000|2022-03-02 00:30:10|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|7
1646181020000|2022-03-02 00:30:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181030000|2022-03-02 00:30:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|11
1646181040000|2022-03-02 00:30:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646181050000|2022-03-02 00:30:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181060000|2022-03-02 00:31:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646181110000|2022-03-02 00:31:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646181120000|2022-03-02 00:32:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646181130000|2022-03-02 00:32:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646181140000|2022-03-02 00:32:20|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|4
1646181150000|2022-03-02 00:32:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181160000|2022-03-02 00:32:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646181180000|2022-03-02 00:33:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646181190000|2022-03-02 00:33:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646181220000|2022-03-02 00:33:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181230000|2022-03-02 00:33:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646181240000|2022-03-02 00:34:00|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|10
1646181250000|2022-03-02 00:34:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646181270000|2022-03-02 00:34:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646181290000|2022-03-02 00:34:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646181300000|2022-03-02 00:35:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646181320000|2022-03-02 00:35:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646181340000|2022-03-02 00:35:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646181350000|2022-03-02 00:35:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646181360000|2022-03-02 00:36:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1646181370000|2022-03-02 00:36:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646181380000|2022-03-02 00:36:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646181390000|2022-03-02 00:36:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646181400000|2022-03-02 00:36:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646181410000|2022-03-02 00:36:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646181420000|2022-03-02 00:37:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|13
1646181430000|2022-03-02 00:37:10|19.6|19.4|19.61|19.41|19.61|19.41|19.59|19.39|8
1646181440000|2022-03-02 00:37:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646181460000|2022-03-02 00:37:40|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|4
1646181470000|2022-03-02 00:37:50|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|5
1646181480000|2022-03-02 00:38:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|4
1646181490000|2022-03-02 00:38:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181500000|2022-03-02 00:38:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646181510000|2022-03-02 00:38:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646181520000|2022-03-02 00:38:40|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|4
1646181530000|2022-03-02 00:38:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646181540000|2022-03-02 00:39:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646181550000|2022-03-02 00:39:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646181560000|2022-03-02 00:39:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646181570000|2022-03-02 00:39:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646181600000|2022-03-02 00:40:00|19.71|19.51|19.72|19.52|19.73|19.53|19.71|19.51|6
1646181620000|2022-03-02 00:40:20|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|3
1646181630000|2022-03-02 00:40:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646181640000|2022-03-02 00:40:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646181650000|2022-03-02 00:40:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646181660000|2022-03-02 00:41:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646181670000|2022-03-02 00:41:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646181680000|2022-03-02 00:41:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646181700000|2022-03-02 00:41:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646181710000|2022-03-02 00:41:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646181720000|2022-03-02 00:42:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646181730000|2022-03-02 00:42:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646181750000|2022-03-02 00:42:30|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|5
1646181760000|2022-03-02 00:42:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646181780000|2022-03-02 00:43:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1646181790000|2022-03-02 00:43:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646181800000|2022-03-02 00:43:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646181810000|2022-03-02 00:43:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646181820000|2022-03-02 00:43:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646181830000|2022-03-02 00:43:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1646181850000|2022-03-02 00:44:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646181860000|2022-03-02 00:44:20|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1646181870000|2022-03-02 00:44:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1646181880000|2022-03-02 00:44:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646181890000|2022-03-02 00:44:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1646181900000|2022-03-02 00:45:00|19.68|19.48|19.69|19.49|19.7|19.5|19.68|19.48|6
1646181910000|2022-03-02 00:45:10|19.7|19.5|19.72|19.52|19.73|19.53|19.7|19.5|5
1646181920000|2022-03-02 00:45:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646181950000|2022-03-02 00:45:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646181960000|2022-03-02 00:46:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646181970000|2022-03-02 00:46:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646181980000|2022-03-02 00:46:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646181990000|2022-03-02 00:46:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646182000000|2022-03-02 00:46:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646182010000|2022-03-02 00:46:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646182030000|2022-03-02 00:47:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1646182040000|2022-03-02 00:47:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646182050000|2022-03-02 00:47:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646182060000|2022-03-02 00:47:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1646182090000|2022-03-02 00:48:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646182100000|2022-03-02 00:48:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646182120000|2022-03-02 00:48:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646182130000|2022-03-02 00:48:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646182180000|2022-03-02 00:49:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646182240000|2022-03-02 00:50:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646182250000|2022-03-02 00:50:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646182260000|2022-03-02 00:51:00|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|6
1646182270000|2022-03-02 00:51:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1646182280000|2022-03-02 00:51:20|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|5
1646182290000|2022-03-02 00:51:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646182300000|2022-03-02 00:51:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646182310000|2022-03-02 00:51:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646182320000|2022-03-02 00:52:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646182330000|2022-03-02 00:52:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646182350000|2022-03-02 00:52:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646182360000|2022-03-02 00:52:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646182370000|2022-03-02 00:52:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646182400000|2022-03-02 00:53:20|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|4
1646182410000|2022-03-02 00:53:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646182440000|2022-03-02 00:54:00|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|5
1646182470000|2022-03-02 00:54:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646182480000|2022-03-02 00:54:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646182490000|2022-03-02 00:54:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646182500000|2022-03-02 00:55:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646182510000|2022-03-02 00:55:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1646182520000|2022-03-02 00:55:20|19.63|19.43|19.62|19.42|19.64|19.44|19.61|19.41|8
1646182530000|2022-03-02 00:55:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646182540000|2022-03-02 00:55:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646182550000|2022-03-02 00:55:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646182560000|2022-03-02 00:56:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646182570000|2022-03-02 00:56:10|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|5
1646182580000|2022-03-02 00:56:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646182600000|2022-03-02 00:56:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646182610000|2022-03-02 00:56:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646182620000|2022-03-02 00:57:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646182630000|2022-03-02 00:57:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646182640000|2022-03-02 00:57:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646182650000|2022-03-02 00:57:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646182660000|2022-03-02 00:57:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646182670000|2022-03-02 00:57:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646182680000|2022-03-02 00:58:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646182690000|2022-03-02 00:58:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646182700000|2022-03-02 00:58:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646182710000|2022-03-02 00:58:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646182720000|2022-03-02 00:58:40|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|3
1646182730000|2022-03-02 00:58:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646182740000|2022-03-02 00:59:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646182760000|2022-03-02 00:59:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646182780000|2022-03-02 00:59:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646182790000|2022-03-02 00:59:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646182800000|2022-03-02 01:00:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646182810000|2022-03-02 01:00:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646182820000|2022-03-02 01:00:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646182840000|2022-03-02 01:00:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646182850000|2022-03-02 01:00:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646182860000|2022-03-02 01:01:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646182870000|2022-03-02 01:01:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646182880000|2022-03-02 01:01:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646182890000|2022-03-02 01:01:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646182900000|2022-03-02 01:01:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646182910000|2022-03-02 01:01:50|19.73|19.53|19.71|19.51|19.74|19.54|19.71|19.51|5
1646182920000|2022-03-02 01:02:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646182930000|2022-03-02 01:02:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1646182950000|2022-03-02 01:02:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1646182960000|2022-03-02 01:02:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646182970000|2022-03-02 01:02:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646182980000|2022-03-02 01:03:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646182990000|2022-03-02 01:03:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646183000000|2022-03-02 01:03:20|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|4
1646183010000|2022-03-02 01:03:30|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|4
1646183020000|2022-03-02 01:03:40|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|7
1646183030000|2022-03-02 01:03:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|9
1646183040000|2022-03-02 01:04:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646183050000|2022-03-02 01:04:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646183060000|2022-03-02 01:04:20|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|6
1646183070000|2022-03-02 01:04:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646183080000|2022-03-02 01:04:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646183090000|2022-03-02 01:04:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1646183100000|2022-03-02 01:05:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646183120000|2022-03-02 01:05:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646183130000|2022-03-02 01:05:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646183150000|2022-03-02 01:05:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646183170000|2022-03-02 01:06:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1646183180000|2022-03-02 01:06:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646183190000|2022-03-02 01:06:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1646183210000|2022-03-02 01:06:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646183220000|2022-03-02 01:07:00|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|5
1646183230000|2022-03-02 01:07:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646183240000|2022-03-02 01:07:20|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1646183250000|2022-03-02 01:07:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646183270000|2022-03-02 01:07:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646183300000|2022-03-02 01:08:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1646183310000|2022-03-02 01:08:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646183320000|2022-03-02 01:08:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646183330000|2022-03-02 01:08:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646183340000|2022-03-02 01:09:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646183350000|2022-03-02 01:09:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646183360000|2022-03-02 01:09:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646183370000|2022-03-02 01:09:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|12
1646183380000|2022-03-02 01:09:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646183390000|2022-03-02 01:09:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646183400000|2022-03-02 01:10:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1646183410000|2022-03-02 01:10:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1646183420000|2022-03-02 01:10:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646183430000|2022-03-02 01:10:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|9
1646183440000|2022-03-02 01:10:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646183510000|2022-03-02 01:11:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646183520000|2022-03-02 01:12:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1646183530000|2022-03-02 01:12:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646183540000|2022-03-02 01:12:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1646183550000|2022-03-02 01:12:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1646183560000|2022-03-02 01:12:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1646183570000|2022-03-02 01:12:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646183580000|2022-03-02 01:13:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646183600000|2022-03-02 01:13:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1646183620000|2022-03-02 01:13:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646183640000|2022-03-02 01:14:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646183650000|2022-03-02 01:14:10|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|4
1646183660000|2022-03-02 01:14:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646183670000|2022-03-02 01:14:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646183680000|2022-03-02 01:14:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646183700000|2022-03-02 01:15:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646183710000|2022-03-02 01:15:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646183720000|2022-03-02 01:15:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646183730000|2022-03-02 01:15:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|10
1646183740000|2022-03-02 01:15:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646183760000|2022-03-02 01:16:00|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|3
1646183780000|2022-03-02 01:16:20|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|4
1646183790000|2022-03-02 01:16:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646183800000|2022-03-02 01:16:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646183820000|2022-03-02 01:17:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646183830000|2022-03-02 01:17:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646183840000|2022-03-02 01:17:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1646183850000|2022-03-02 01:17:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646183860000|2022-03-02 01:17:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646183880000|2022-03-02 01:18:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646183890000|2022-03-02 01:18:10|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|6
1646183900000|2022-03-02 01:18:20|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1646183910000|2022-03-02 01:18:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646183920000|2022-03-02 01:18:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646183930000|2022-03-02 01:18:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646183940000|2022-03-02 01:19:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646183950000|2022-03-02 01:19:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646183960000|2022-03-02 01:19:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646184010000|2022-03-02 01:20:10|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|3
1646184020000|2022-03-02 01:20:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1646184030000|2022-03-02 01:20:30|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|6
1646184040000|2022-03-02 01:20:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1646184050000|2022-03-02 01:20:50|19.56|19.36|19.54|19.34|19.56|19.36|19.54|19.34|9
1646184060000|2022-03-02 01:21:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|13
1646184070000|2022-03-02 01:21:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1646184080000|2022-03-02 01:21:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1646184100000|2022-03-02 01:21:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1646184110000|2022-03-02 01:21:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646184120000|2022-03-02 01:22:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646184140000|2022-03-02 01:22:20|19.54|19.34|19.53|19.33|19.54|19.34|19.52|19.32|8
1646184150000|2022-03-02 01:22:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646184160000|2022-03-02 01:22:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646184170000|2022-03-02 01:22:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1646184180000|2022-03-02 01:23:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1646184190000|2022-03-02 01:23:10|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|3
1646184200000|2022-03-02 01:23:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646184210000|2022-03-02 01:23:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646184230000|2022-03-02 01:23:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1646184240000|2022-03-02 01:24:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1646184250000|2022-03-02 01:24:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646184260000|2022-03-02 01:24:20|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|9
1646184270000|2022-03-02 01:24:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646184290000|2022-03-02 01:24:50|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|6
1646184300000|2022-03-02 01:25:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646184310000|2022-03-02 01:25:10|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|7
1646184320000|2022-03-02 01:25:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646184330000|2022-03-02 01:25:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646184360000|2022-03-02 01:26:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646184370000|2022-03-02 01:26:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646184380000|2022-03-02 01:26:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646184400000|2022-03-02 01:26:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646184410000|2022-03-02 01:26:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646184420000|2022-03-02 01:27:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646184440000|2022-03-02 01:27:20|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|4
1646184490000|2022-03-02 01:28:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646184500000|2022-03-02 01:28:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646184510000|2022-03-02 01:28:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646184520000|2022-03-02 01:28:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646184530000|2022-03-02 01:28:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646184540000|2022-03-02 01:29:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1646184550000|2022-03-02 01:29:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646184570000|2022-03-02 01:29:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646184580000|2022-03-02 01:29:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646184610000|2022-03-02 01:30:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646184630000|2022-03-02 01:30:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646184640000|2022-03-02 01:30:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1646184670000|2022-03-02 01:31:10|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|3
1646184680000|2022-03-02 01:31:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646184710000|2022-03-02 01:31:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646184720000|2022-03-02 01:32:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|10
1646184730000|2022-03-02 01:32:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1646184740000|2022-03-02 01:32:20|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|12
1646184750000|2022-03-02 01:32:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646184770000|2022-03-02 01:32:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646184780000|2022-03-02 01:33:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1646184790000|2022-03-02 01:33:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646184800000|2022-03-02 01:33:20|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|4
1646184810000|2022-03-02 01:33:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646184820000|2022-03-02 01:33:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646184830000|2022-03-02 01:33:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646184840000|2022-03-02 01:34:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646184860000|2022-03-02 01:34:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646184870000|2022-03-02 01:34:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646184880000|2022-03-02 01:34:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646184890000|2022-03-02 01:34:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646184900000|2022-03-02 01:35:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646184920000|2022-03-02 01:35:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646184930000|2022-03-02 01:35:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646184940000|2022-03-02 01:35:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1646184970000|2022-03-02 01:36:10|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|7
1646184980000|2022-03-02 01:36:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646185000000|2022-03-02 01:36:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646185010000|2022-03-02 01:36:50|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|12
1646185020000|2022-03-02 01:37:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1646185030000|2022-03-02 01:37:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646185070000|2022-03-02 01:37:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646185080000|2022-03-02 01:38:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646185090000|2022-03-02 01:38:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646185130000|2022-03-02 01:38:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646185140000|2022-03-02 01:39:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646185170000|2022-03-02 01:39:30|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|8
1646185180000|2022-03-02 01:39:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646185190000|2022-03-02 01:39:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646185200000|2022-03-02 01:40:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646185230000|2022-03-02 01:40:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646185240000|2022-03-02 01:40:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646185250000|2022-03-02 01:40:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646185280000|2022-03-02 01:41:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646185290000|2022-03-02 01:41:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646185300000|2022-03-02 01:41:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646185310000|2022-03-02 01:41:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646185320000|2022-03-02 01:42:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646185330000|2022-03-02 01:42:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1646185340000|2022-03-02 01:42:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646185350000|2022-03-02 01:42:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646185360000|2022-03-02 01:42:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646185400000|2022-03-02 01:43:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646185430000|2022-03-02 01:43:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646185440000|2022-03-02 01:44:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646185450000|2022-03-02 01:44:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646185460000|2022-03-02 01:44:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646185480000|2022-03-02 01:44:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646185490000|2022-03-02 01:44:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646185500000|2022-03-02 01:45:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646185510000|2022-03-02 01:45:10|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|4
1646185520000|2022-03-02 01:45:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646185540000|2022-03-02 01:45:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646185550000|2022-03-02 01:45:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646185560000|2022-03-02 01:46:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646185570000|2022-03-02 01:46:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646185580000|2022-03-02 01:46:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646185590000|2022-03-02 01:46:30|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|4
1646185610000|2022-03-02 01:46:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646185620000|2022-03-02 01:47:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646185630000|2022-03-02 01:47:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646185640000|2022-03-02 01:47:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646185650000|2022-03-02 01:47:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646185710000|2022-03-02 01:48:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646185730000|2022-03-02 01:48:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646185740000|2022-03-02 01:49:00|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|5
1646185750000|2022-03-02 01:49:10|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|6
1646185780000|2022-03-02 01:49:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646185800000|2022-03-02 01:50:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1646185820000|2022-03-02 01:50:20|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|6
1646185850000|2022-03-02 01:50:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646185920000|2022-03-02 01:52:00|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|6
1646185960000|2022-03-02 01:52:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646185970000|2022-03-02 01:52:50|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|4
1646185980000|2022-03-02 01:53:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646185990000|2022-03-02 01:53:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646186000000|2022-03-02 01:53:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646186010000|2022-03-02 01:53:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646186020000|2022-03-02 01:53:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646186040000|2022-03-02 01:54:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646186060000|2022-03-02 01:54:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646186090000|2022-03-02 01:54:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646186130000|2022-03-02 01:55:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646186140000|2022-03-02 01:55:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646186150000|2022-03-02 01:55:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646186200000|2022-03-02 01:56:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646186220000|2022-03-02 01:57:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646186230000|2022-03-02 01:57:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646186270000|2022-03-02 01:57:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646186280000|2022-03-02 01:58:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1646186290000|2022-03-02 01:58:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646186300000|2022-03-02 01:58:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646186310000|2022-03-02 01:58:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646186340000|2022-03-02 01:59:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646186360000|2022-03-02 01:59:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646186370000|2022-03-02 01:59:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646186400000|2022-03-02 02:00:00|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|5
1646186410000|2022-03-02 02:00:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|9
1646186420000|2022-03-02 02:00:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|8
1646186430000|2022-03-02 02:00:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646186450000|2022-03-02 02:00:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646186460000|2022-03-02 02:01:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1646186480000|2022-03-02 02:01:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646186500000|2022-03-02 02:01:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646186510000|2022-03-02 02:01:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646186520000|2022-03-02 02:02:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646186550000|2022-03-02 02:02:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646186560000|2022-03-02 02:02:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1646186570000|2022-03-02 02:02:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646186580000|2022-03-02 02:03:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646186590000|2022-03-02 02:03:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1646186600000|2022-03-02 02:03:20|19.56|19.36|19.6|19.4|19.6|19.4|19.56|19.36|11
1646186610000|2022-03-02 02:03:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646186620000|2022-03-02 02:03:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646186630000|2022-03-02 02:03:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646186680000|2022-03-02 02:04:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646186730000|2022-03-02 02:05:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646186740000|2022-03-02 02:05:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1646186750000|2022-03-02 02:05:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1646186760000|2022-03-02 02:06:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646186780000|2022-03-02 02:06:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646186790000|2022-03-02 02:06:30|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|6
1646186800000|2022-03-02 02:06:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646186820000|2022-03-02 02:07:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646186860000|2022-03-02 02:07:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646186890000|2022-03-02 02:08:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646186900000|2022-03-02 02:08:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646186910000|2022-03-02 02:08:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646186920000|2022-03-02 02:08:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646186940000|2022-03-02 02:09:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646186980000|2022-03-02 02:09:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646186990000|2022-03-02 02:09:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1646187000000|2022-03-02 02:10:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646187010000|2022-03-02 02:10:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646187020000|2022-03-02 02:10:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646187030000|2022-03-02 02:10:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646187040000|2022-03-02 02:10:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646187050000|2022-03-02 02:10:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646187090000|2022-03-02 02:11:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646187100000|2022-03-02 02:11:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646187110000|2022-03-02 02:11:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646187160000|2022-03-02 02:12:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646187170000|2022-03-02 02:12:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646187180000|2022-03-02 02:13:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1646187190000|2022-03-02 02:13:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|12
1646187230000|2022-03-02 02:13:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646187250000|2022-03-02 02:14:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646187260000|2022-03-02 02:14:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646187270000|2022-03-02 02:14:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646187280000|2022-03-02 02:14:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646187290000|2022-03-02 02:14:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646187310000|2022-03-02 02:15:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646187330000|2022-03-02 02:15:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646187340000|2022-03-02 02:15:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646187350000|2022-03-02 02:15:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646187380000|2022-03-02 02:16:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646187390000|2022-03-02 02:16:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646187400000|2022-03-02 02:16:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646187410000|2022-03-02 02:16:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646187420000|2022-03-02 02:17:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|11
1646187430000|2022-03-02 02:17:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646187450000|2022-03-02 02:17:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187470000|2022-03-02 02:17:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187500000|2022-03-02 02:18:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646187520000|2022-03-02 02:18:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187540000|2022-03-02 02:19:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646187550000|2022-03-02 02:19:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646187560000|2022-03-02 02:19:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187570000|2022-03-02 02:19:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187590000|2022-03-02 02:19:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187600000|2022-03-02 02:20:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646187610000|2022-03-02 02:20:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187620000|2022-03-02 02:20:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646187630000|2022-03-02 02:20:30|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|3
1646187640000|2022-03-02 02:20:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646187650000|2022-03-02 02:20:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187660000|2022-03-02 02:21:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646187680000|2022-03-02 02:21:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646187700000|2022-03-02 02:21:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646187720000|2022-03-02 02:22:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187730000|2022-03-02 02:22:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646187740000|2022-03-02 02:22:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187750000|2022-03-02 02:22:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1646187770000|2022-03-02 02:22:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1646187780000|2022-03-02 02:23:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646187790000|2022-03-02 02:23:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646187800000|2022-03-02 02:23:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187810000|2022-03-02 02:23:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646187820000|2022-03-02 02:23:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187830000|2022-03-02 02:23:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646187850000|2022-03-02 02:24:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187880000|2022-03-02 02:24:40|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|6
1646187890000|2022-03-02 02:24:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646187910000|2022-03-02 02:25:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646187920000|2022-03-02 02:25:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646187930000|2022-03-02 02:25:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646187940000|2022-03-02 02:25:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646187950000|2022-03-02 02:25:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646187960000|2022-03-02 02:26:00|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|9
1646187970000|2022-03-02 02:26:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646187980000|2022-03-02 02:26:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1646187990000|2022-03-02 02:26:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1646188000000|2022-03-02 02:26:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1646188010000|2022-03-02 02:26:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646188020000|2022-03-02 02:27:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646188040000|2022-03-02 02:27:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646188050000|2022-03-02 02:27:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646188080000|2022-03-02 02:28:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|6
1646188090000|2022-03-02 02:28:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|12
1646188110000|2022-03-02 02:28:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646188120000|2022-03-02 02:28:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|10
1646188130000|2022-03-02 02:28:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1646188140000|2022-03-02 02:29:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646188150000|2022-03-02 02:29:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646188160000|2022-03-02 02:29:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646188170000|2022-03-02 02:29:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1646188180000|2022-03-02 02:29:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646188210000|2022-03-02 02:30:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188220000|2022-03-02 02:30:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646188250000|2022-03-02 02:30:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646188270000|2022-03-02 02:31:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646188280000|2022-03-02 02:31:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188290000|2022-03-02 02:31:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646188350000|2022-03-02 02:32:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646188360000|2022-03-02 02:32:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646188400000|2022-03-02 02:33:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646188420000|2022-03-02 02:33:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188440000|2022-03-02 02:34:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646188460000|2022-03-02 02:34:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646188470000|2022-03-02 02:34:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646188480000|2022-03-02 02:34:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646188490000|2022-03-02 02:34:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646188500000|2022-03-02 02:35:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188510000|2022-03-02 02:35:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646188520000|2022-03-02 02:35:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188530000|2022-03-02 02:35:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646188550000|2022-03-02 02:35:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646188560000|2022-03-02 02:36:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646188570000|2022-03-02 02:36:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188580000|2022-03-02 02:36:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646188600000|2022-03-02 02:36:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188650000|2022-03-02 02:37:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1646188660000|2022-03-02 02:37:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646188680000|2022-03-02 02:38:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646188710000|2022-03-02 02:38:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646188740000|2022-03-02 02:39:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188750000|2022-03-02 02:39:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646188760000|2022-03-02 02:39:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188770000|2022-03-02 02:39:30|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|5
1646188780000|2022-03-02 02:39:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188790000|2022-03-02 02:39:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646188800000|2022-03-02 02:40:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646188810000|2022-03-02 02:40:10|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|5
1646188820000|2022-03-02 02:40:20|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1646188830000|2022-03-02 02:40:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|8
1646188840000|2022-03-02 02:40:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646188850000|2022-03-02 02:40:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646188860000|2022-03-02 02:41:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646188870000|2022-03-02 02:41:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1646188880000|2022-03-02 02:41:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646188890000|2022-03-02 02:41:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1646188900000|2022-03-02 02:41:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188920000|2022-03-02 02:42:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646188930000|2022-03-02 02:42:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646188950000|2022-03-02 02:42:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646188960000|2022-03-02 02:42:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646188970000|2022-03-02 02:42:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646189000000|2022-03-02 02:43:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646189060000|2022-03-02 02:44:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646189090000|2022-03-02 02:44:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646189110000|2022-03-02 02:45:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646189130000|2022-03-02 02:45:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646189140000|2022-03-02 02:45:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646189150000|2022-03-02 02:45:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646189170000|2022-03-02 02:46:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646189180000|2022-03-02 02:46:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646189190000|2022-03-02 02:46:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646189220000|2022-03-02 02:47:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646189230000|2022-03-02 02:47:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646189250000|2022-03-02 02:47:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646189270000|2022-03-02 02:47:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646189310000|2022-03-02 02:48:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646189320000|2022-03-02 02:48:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646189360000|2022-03-02 02:49:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646189380000|2022-03-02 02:49:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646189390000|2022-03-02 02:49:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646189410000|2022-03-02 02:50:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646189420000|2022-03-02 02:50:20|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|8
1646189430000|2022-03-02 02:50:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646189470000|2022-03-02 02:51:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646189480000|2022-03-02 02:51:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646189490000|2022-03-02 02:51:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646189520000|2022-03-02 02:52:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646189590000|2022-03-02 02:53:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646189600000|2022-03-02 02:53:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1646189610000|2022-03-02 02:53:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646189620000|2022-03-02 02:53:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1646189630000|2022-03-02 02:53:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646189750000|2022-03-02 02:55:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646189760000|2022-03-02 02:56:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646189780000|2022-03-02 02:56:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646189820000|2022-03-02 02:57:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646189830000|2022-03-02 02:57:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646189840000|2022-03-02 02:57:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646189860000|2022-03-02 02:57:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646189870000|2022-03-02 02:57:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646189880000|2022-03-02 02:58:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646189890000|2022-03-02 02:58:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646189900000|2022-03-02 02:58:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646189910000|2022-03-02 02:58:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646189920000|2022-03-02 02:58:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646189930000|2022-03-02 02:58:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646189940000|2022-03-02 02:59:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646189950000|2022-03-02 02:59:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646189960000|2022-03-02 02:59:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646189970000|2022-03-02 02:59:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646189980000|2022-03-02 02:59:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646189990000|2022-03-02 02:59:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646190000000|2022-03-02 03:00:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646190010000|2022-03-02 03:00:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646190020000|2022-03-02 03:00:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646190040000|2022-03-02 03:00:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646190050000|2022-03-02 03:00:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1646190070000|2022-03-02 03:01:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646190130000|2022-03-02 03:02:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646190140000|2022-03-02 03:02:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646190180000|2022-03-02 03:03:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646190250000|2022-03-02 03:04:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646190260000|2022-03-02 03:04:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646190280000|2022-03-02 03:04:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646190330000|2022-03-02 03:05:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646190340000|2022-03-02 03:05:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646190350000|2022-03-02 03:05:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646190360000|2022-03-02 03:06:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|14
1646190370000|2022-03-02 03:06:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1646190380000|2022-03-02 03:06:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646190400000|2022-03-02 03:06:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646190410000|2022-03-02 03:06:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646190420000|2022-03-02 03:07:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646190470000|2022-03-02 03:07:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646190480000|2022-03-02 03:08:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1646190490000|2022-03-02 03:08:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646190550000|2022-03-02 03:09:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646190570000|2022-03-02 03:09:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646190580000|2022-03-02 03:09:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1646190670000|2022-03-02 03:11:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646190690000|2022-03-02 03:11:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646190700000|2022-03-02 03:11:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646190720000|2022-03-02 03:12:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646190760000|2022-03-02 03:12:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646190780000|2022-03-02 03:13:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646190790000|2022-03-02 03:13:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1646190800000|2022-03-02 03:13:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646190810000|2022-03-02 03:13:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646190820000|2022-03-02 03:13:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646190840000|2022-03-02 03:14:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646190850000|2022-03-02 03:14:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646190870000|2022-03-02 03:14:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646190900000|2022-03-02 03:15:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646190950000|2022-03-02 03:15:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1646191040000|2022-03-02 03:17:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646191050000|2022-03-02 03:17:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646191060000|2022-03-02 03:17:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646191070000|2022-03-02 03:17:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646191080000|2022-03-02 03:18:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646191100000|2022-03-02 03:18:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646191120000|2022-03-02 03:18:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646191150000|2022-03-02 03:19:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646191160000|2022-03-02 03:19:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1646191170000|2022-03-02 03:19:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646191180000|2022-03-02 03:19:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646191190000|2022-03-02 03:19:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646191200000|2022-03-02 03:20:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1646191210000|2022-03-02 03:20:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1646191220000|2022-03-02 03:20:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1646191230000|2022-03-02 03:20:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1646191240000|2022-03-02 03:20:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646191250000|2022-03-02 03:20:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1646191270000|2022-03-02 03:21:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646191280000|2022-03-02 03:21:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1646191290000|2022-03-02 03:21:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646191340000|2022-03-02 03:22:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646191380000|2022-03-02 03:23:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646191390000|2022-03-02 03:23:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646191400000|2022-03-02 03:23:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646191410000|2022-03-02 03:23:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646191420000|2022-03-02 03:23:40|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|5
1646191430000|2022-03-02 03:23:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191440000|2022-03-02 03:24:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646191450000|2022-03-02 03:24:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191500000|2022-03-02 03:25:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646191510000|2022-03-02 03:25:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191530000|2022-03-02 03:25:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646191550000|2022-03-02 03:25:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646191560000|2022-03-02 03:26:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646191580000|2022-03-02 03:26:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646191600000|2022-03-02 03:26:40|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1646191610000|2022-03-02 03:26:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646191620000|2022-03-02 03:27:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1646191640000|2022-03-02 03:27:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646191650000|2022-03-02 03:27:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646191660000|2022-03-02 03:27:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646191670000|2022-03-02 03:27:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1646191710000|2022-03-02 03:28:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191730000|2022-03-02 03:28:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646191750000|2022-03-02 03:29:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1646191760000|2022-03-02 03:29:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646191780000|2022-03-02 03:29:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646191790000|2022-03-02 03:29:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191800000|2022-03-02 03:30:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|11
1646191810000|2022-03-02 03:30:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646191820000|2022-03-02 03:30:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646191830000|2022-03-02 03:30:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646191850000|2022-03-02 03:30:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646191870000|2022-03-02 03:31:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646191890000|2022-03-02 03:31:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646191950000|2022-03-02 03:32:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646191970000|2022-03-02 03:32:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646191980000|2022-03-02 03:33:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646191990000|2022-03-02 03:33:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646192000000|2022-03-02 03:33:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1646192020000|2022-03-02 03:33:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646192060000|2022-03-02 03:34:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646192090000|2022-03-02 03:34:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1646192100000|2022-03-02 03:35:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646192110000|2022-03-02 03:35:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646192120000|2022-03-02 03:35:20|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|6
1646192170000|2022-03-02 03:36:10|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1646192190000|2022-03-02 03:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192200000|2022-03-02 03:36:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646192210000|2022-03-02 03:36:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192220000|2022-03-02 03:37:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646192230000|2022-03-02 03:37:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646192250000|2022-03-02 03:37:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646192270000|2022-03-02 03:37:50|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|4
1646192280000|2022-03-02 03:38:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1646192300000|2022-03-02 03:38:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192310000|2022-03-02 03:38:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1646192330000|2022-03-02 03:38:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646192340000|2022-03-02 03:39:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192350000|2022-03-02 03:39:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1646192360000|2022-03-02 03:39:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1646192370000|2022-03-02 03:39:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646192390000|2022-03-02 03:39:50|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|5
1646192410000|2022-03-02 03:40:10|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1646192420000|2022-03-02 03:40:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1646192470000|2022-03-02 03:41:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1646192480000|2022-03-02 03:41:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646192530000|2022-03-02 03:42:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1646192540000|2022-03-02 03:42:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646192560000|2022-03-02 03:42:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192570000|2022-03-02 03:42:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1646192580000|2022-03-02 03:43:00|19.88|19.68|19.86|19.66|19.89|19.69|19.86|19.66|5
1646192590000|2022-03-02 03:43:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1646192600000|2022-03-02 03:43:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646192610000|2022-03-02 03:43:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1646192620000|2022-03-02 03:43:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646192630000|2022-03-02 03:43:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646192650000|2022-03-02 03:44:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1646192660000|2022-03-02 03:44:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646192670000|2022-03-02 03:44:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646192680000|2022-03-02 03:44:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646192700000|2022-03-02 03:45:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1646192720000|2022-03-02 03:45:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646192730000|2022-03-02 03:45:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646192770000|2022-03-02 03:46:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646192790000|2022-03-02 03:46:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1646192800000|2022-03-02 03:46:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646192830000|2022-03-02 03:47:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1646192850000|2022-03-02 03:47:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1646192870000|2022-03-02 03:47:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1646192880000|2022-03-02 03:48:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646192890000|2022-03-02 03:48:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1646192900000|2022-03-02 03:48:20|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1646192910000|2022-03-02 03:48:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646192920000|2022-03-02 03:48:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646192930000|2022-03-02 03:48:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646192940000|2022-03-02 03:49:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646192950000|2022-03-02 03:49:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646192960000|2022-03-02 03:49:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646192970000|2022-03-02 03:49:30|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1646192980000|2022-03-02 03:49:40|20|19.8|20.02|19.82|20.02|19.82|20|19.8|3
1646192990000|2022-03-02 03:49:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646193000000|2022-03-02 03:50:00|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1646193010000|2022-03-02 03:50:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646193020000|2022-03-02 03:50:20|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|7
1646193050000|2022-03-02 03:50:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646193060000|2022-03-02 03:51:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1646193070000|2022-03-02 03:51:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646193090000|2022-03-02 03:51:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646193160000|2022-03-02 03:52:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646193170000|2022-03-02 03:52:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646193180000|2022-03-02 03:53:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646193190000|2022-03-02 03:53:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646193200000|2022-03-02 03:53:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646193210000|2022-03-02 03:53:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646193240000|2022-03-02 03:54:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646193250000|2022-03-02 03:54:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1646193330000|2022-03-02 03:55:30|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|8
1646193350000|2022-03-02 03:55:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1646193360000|2022-03-02 03:56:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1646193380000|2022-03-02 03:56:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1646193410000|2022-03-02 03:56:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646193420000|2022-03-02 03:57:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193430000|2022-03-02 03:57:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646193450000|2022-03-02 03:57:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193480000|2022-03-02 03:58:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1646193510000|2022-03-02 03:58:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1646193520000|2022-03-02 03:58:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1646193530000|2022-03-02 03:58:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646193550000|2022-03-02 03:59:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193580000|2022-03-02 03:59:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646193590000|2022-03-02 03:59:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193600000|2022-03-02 04:00:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646193610000|2022-03-02 04:00:10|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|9
1646193620000|2022-03-02 04:00:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193630000|2022-03-02 04:00:30|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|6
1646193650000|2022-03-02 04:00:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646193680000|2022-03-02 04:01:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1646193720000|2022-03-02 04:02:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1646193730000|2022-03-02 04:02:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1646193750000|2022-03-02 04:02:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646193760000|2022-03-02 04:02:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646193770000|2022-03-02 04:02:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1646193780000|2022-03-02 04:03:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1646193790000|2022-03-02 04:03:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|12
1646193800000|2022-03-02 04:03:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1646193810000|2022-03-02 04:03:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646193820000|2022-03-02 04:03:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646193830000|2022-03-02 04:03:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1646193840000|2022-03-02 04:04:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|9
1646193850000|2022-03-02 04:04:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1646193880000|2022-03-02 04:04:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1646193910000|2022-03-02 04:05:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646193930000|2022-03-02 04:05:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646193950000|2022-03-02 04:05:50|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1646193960000|2022-03-02 04:06:00|20.01|19.81|20.01|19.81|20.01|19.81|19.99|19.79|7
1646193970000|2022-03-02 04:06:10|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|7
1646194000000|2022-03-02 04:06:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1646194010000|2022-03-02 04:06:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1646194020000|2022-03-02 04:07:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646194030000|2022-03-02 04:07:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646194040000|2022-03-02 04:07:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1646194050000|2022-03-02 04:07:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1646194070000|2022-03-02 04:07:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646194090000|2022-03-02 04:08:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646194120000|2022-03-02 04:08:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1646194150000|2022-03-02 04:09:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1646194180000|2022-03-02 04:09:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646194190000|2022-03-02 04:09:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1646194250000|2022-03-02 04:10:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1646194260000|2022-03-02 04:11:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|4
1646194270000|2022-03-02 04:11:10|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1646194280000|2022-03-02 04:11:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646194300000|2022-03-02 04:11:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1646194340000|2022-03-02 04:12:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646194350000|2022-03-02 04:12:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1646194370000|2022-03-02 04:12:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646194380000|2022-03-02 04:13:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646194430000|2022-03-02 04:13:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1646194440000|2022-03-02 04:14:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1646194450000|2022-03-02 04:14:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1646194460000|2022-03-02 04:14:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1646194500000|2022-03-02 04:15:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1646194510000|2022-03-02 04:15:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646194520000|2022-03-02 04:15:20|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|6
1646194530000|2022-03-02 04:15:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646194560000|2022-03-02 04:16:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646194590000|2022-03-02 04:16:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1646194600000|2022-03-02 04:16:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646194610000|2022-03-02 04:16:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646194620000|2022-03-02 04:17:00|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646194630000|2022-03-02 04:17:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1646194650000|2022-03-02 04:17:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646194660000|2022-03-02 04:17:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1646194680000|2022-03-02 04:18:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1646194690000|2022-03-02 04:18:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646194710000|2022-03-02 04:18:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1646194750000|2022-03-02 04:19:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1646194760000|2022-03-02 04:19:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1646194780000|2022-03-02 04:19:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646194800000|2022-03-02 04:20:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646194820000|2022-03-02 04:20:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646194830000|2022-03-02 04:20:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1646194840000|2022-03-02 04:20:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646194850000|2022-03-02 04:20:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646194860000|2022-03-02 04:21:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1646194900000|2022-03-02 04:21:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1646194910000|2022-03-02 04:21:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646194930000|2022-03-02 04:22:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646194940000|2022-03-02 04:22:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1646194960000|2022-03-02 04:22:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646194970000|2022-03-02 04:22:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646194980000|2022-03-02 04:23:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1646194990000|2022-03-02 04:23:10|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646195010000|2022-03-02 04:23:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1646195020000|2022-03-02 04:23:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1646195030000|2022-03-02 04:23:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646195040000|2022-03-02 04:24:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646195050000|2022-03-02 04:24:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1646195060000|2022-03-02 04:24:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646195080000|2022-03-02 04:24:40|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1646195090000|2022-03-02 04:24:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1646195100000|2022-03-02 04:25:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646195140000|2022-03-02 04:25:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1646195170000|2022-03-02 04:26:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646195200000|2022-03-02 04:26:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1646195210000|2022-03-02 04:26:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1646195280000|2022-03-02 04:28:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1646195290000|2022-03-02 04:28:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646195300000|2022-03-02 04:28:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646195310000|2022-03-02 04:28:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646195340000|2022-03-02 04:29:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646195360000|2022-03-02 04:29:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1646195400000|2022-03-02 04:30:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646195410000|2022-03-02 04:30:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646195420000|2022-03-02 04:30:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1646195430000|2022-03-02 04:30:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646195440000|2022-03-02 04:30:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1646195450000|2022-03-02 04:30:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646195460000|2022-03-02 04:31:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646195470000|2022-03-02 04:31:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1646195490000|2022-03-02 04:31:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1646195530000|2022-03-02 04:32:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1646195540000|2022-03-02 04:32:20|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646195550000|2022-03-02 04:32:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1646195560000|2022-03-02 04:32:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646195580000|2022-03-02 04:33:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646195640000|2022-03-02 04:34:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1646195680000|2022-03-02 04:34:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1646195690000|2022-03-02 04:34:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1646195700000|2022-03-02 04:35:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646195710000|2022-03-02 04:35:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1646195730000|2022-03-02 04:35:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1646195740000|2022-03-02 04:35:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1646195760000|2022-03-02 04:36:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1646195770000|2022-03-02 04:36:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1646195780000|2022-03-02 04:36:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1646195840000|2022-03-02 04:37:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646195850000|2022-03-02 04:37:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1646195860000|2022-03-02 04:37:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646195940000|2022-03-02 04:39:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1646195950000|2022-03-02 04:39:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1646195980000|2022-03-02 04:39:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1646196010000|2022-03-02 04:40:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1646196060000|2022-03-02 04:41:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1646196080000|2022-03-02 04:41:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1646196090000|2022-03-02 04:41:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646196100000|2022-03-02 04:41:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1646196110000|2022-03-02 04:41:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1646196120000|2022-03-02 04:42:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1646196150000|2022-03-02 04:42:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1646196160000|2022-03-02 04:42:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1646196170000|2022-03-02 04:42:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|9
1646196180000|2022-03-02 04:43:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|10
1646196190000|2022-03-02 04:43:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1646196200000|2022-03-02 04:43:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646196210000|2022-03-02 04:43:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1646196220000|2022-03-02 04:43:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1646196230000|2022-03-02 04:43:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1646196240000|2022-03-02 04:44:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|9
1646196260000|2022-03-02 04:44:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646196270000|2022-03-02 04:44:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1646196300000|2022-03-02 04:45:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1646196310000|2022-03-02 04:45:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1646196340000|2022-03-02 04:45:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646196360000|2022-03-02 04:46:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1646196370000|2022-03-02 04:46:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1646196380000|2022-03-02 04:46:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1646196410000|2022-03-02 04:46:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1646196450000|2022-03-02 04:47:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646196470000|2022-03-02 04:47:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1646196480000|2022-03-02 04:48:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646196510000|2022-03-02 04:48:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1646196520000|2022-03-02 04:48:40|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|3
1646196530000|2022-03-02 04:48:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646196540000|2022-03-02 04:49:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646196550000|2022-03-02 04:49:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1646196560000|2022-03-02 04:49:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646196570000|2022-03-02 04:49:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1646196610000|2022-03-02 04:50:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646196620000|2022-03-02 04:50:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646196630000|2022-03-02 04:50:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646196640000|2022-03-02 04:50:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1646196650000|2022-03-02 04:50:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1646196660000|2022-03-02 04:51:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646196670000|2022-03-02 04:51:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646196720000|2022-03-02 04:52:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1646196740000|2022-03-02 04:52:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1646196750000|2022-03-02 04:52:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1646196770000|2022-03-02 04:52:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646196780000|2022-03-02 04:53:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646196800000|2022-03-02 04:53:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646196830000|2022-03-02 04:53:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646196850000|2022-03-02 04:54:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646196860000|2022-03-02 04:54:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646196870000|2022-03-02 04:54:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646196880000|2022-03-02 04:54:40|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|3
1646196890000|2022-03-02 04:54:50|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1646196900000|2022-03-02 04:55:00|19.72|19.52|19.71|19.51|19.73|19.53|19.7|19.5|10
1646196910000|2022-03-02 04:55:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646196920000|2022-03-02 04:55:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646196930000|2022-03-02 04:55:30|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|5
1646196940000|2022-03-02 04:55:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1646196970000|2022-03-02 04:56:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646196980000|2022-03-02 04:56:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646196990000|2022-03-02 04:56:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646197000000|2022-03-02 04:56:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646197020000|2022-03-02 04:57:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646197030000|2022-03-02 04:57:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646197040000|2022-03-02 04:57:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646197050000|2022-03-02 04:57:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646197060000|2022-03-02 04:57:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646197080000|2022-03-02 04:58:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646197090000|2022-03-02 04:58:10|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|3
1646197100000|2022-03-02 04:58:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646197110000|2022-03-02 04:58:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1646197140000|2022-03-02 04:59:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646197160000|2022-03-02 04:59:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646197190000|2022-03-02 04:59:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646197200000|2022-03-02 05:00:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646197210000|2022-03-02 05:00:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646197220000|2022-03-02 05:00:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646197230000|2022-03-02 05:00:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646197250000|2022-03-02 05:00:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646197260000|2022-03-02 05:01:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646197270000|2022-03-02 05:01:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646197290000|2022-03-02 05:01:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646197310000|2022-03-02 05:01:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646197320000|2022-03-02 05:02:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646197330000|2022-03-02 05:02:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646197340000|2022-03-02 05:02:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646197350000|2022-03-02 05:02:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646197380000|2022-03-02 05:03:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646197390000|2022-03-02 05:03:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646197400000|2022-03-02 05:03:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646197410000|2022-03-02 05:03:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646197420000|2022-03-02 05:03:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646197430000|2022-03-02 05:03:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646197470000|2022-03-02 05:04:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646197480000|2022-03-02 05:04:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1646197490000|2022-03-02 05:04:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646197500000|2022-03-02 05:05:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646197510000|2022-03-02 05:05:10|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|4
1646197530000|2022-03-02 05:05:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1646197540000|2022-03-02 05:05:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646197590000|2022-03-02 05:06:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646197600000|2022-03-02 05:06:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646197610000|2022-03-02 05:06:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646197620000|2022-03-02 05:07:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646197630000|2022-03-02 05:07:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1646197640000|2022-03-02 05:07:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646197650000|2022-03-02 05:07:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646197660000|2022-03-02 05:07:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646197680000|2022-03-02 05:08:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1646197690000|2022-03-02 05:08:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|12
1646197700000|2022-03-02 05:08:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646197710000|2022-03-02 05:08:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1646197720000|2022-03-02 05:08:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|12
1646197750000|2022-03-02 05:09:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646197760000|2022-03-02 05:09:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646197770000|2022-03-02 05:09:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1646197780000|2022-03-02 05:09:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|13
1646197790000|2022-03-02 05:09:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646197800000|2022-03-02 05:10:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1646197810000|2022-03-02 05:10:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646197820000|2022-03-02 05:10:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646197830000|2022-03-02 05:10:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646197840000|2022-03-02 05:10:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646197850000|2022-03-02 05:10:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646197860000|2022-03-02 05:11:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646197870000|2022-03-02 05:11:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646197880000|2022-03-02 05:11:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646197890000|2022-03-02 05:11:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646197900000|2022-03-02 05:11:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646197910000|2022-03-02 05:11:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646197920000|2022-03-02 05:12:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1646197930000|2022-03-02 05:12:10|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|5
1646197970000|2022-03-02 05:12:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646197990000|2022-03-02 05:13:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1646198000000|2022-03-02 05:13:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1646198030000|2022-03-02 05:13:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1646198040000|2022-03-02 05:14:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646198050000|2022-03-02 05:14:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646198070000|2022-03-02 05:14:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1646198080000|2022-03-02 05:14:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1646198090000|2022-03-02 05:14:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646198100000|2022-03-02 05:15:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646198110000|2022-03-02 05:15:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1646198120000|2022-03-02 05:15:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646198130000|2022-03-02 05:15:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646198140000|2022-03-02 05:15:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1646198150000|2022-03-02 05:15:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646198160000|2022-03-02 05:16:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646198170000|2022-03-02 05:16:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646198230000|2022-03-02 05:17:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646198240000|2022-03-02 05:17:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646198250000|2022-03-02 05:17:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646198260000|2022-03-02 05:17:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1646198270000|2022-03-02 05:17:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646198310000|2022-03-02 05:18:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646198340000|2022-03-02 05:19:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646198350000|2022-03-02 05:19:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1646198360000|2022-03-02 05:19:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646198370000|2022-03-02 05:19:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646198410000|2022-03-02 05:20:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646198420000|2022-03-02 05:20:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646198430000|2022-03-02 05:20:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1646198440000|2022-03-02 05:20:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1646198450000|2022-03-02 05:20:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1646198460000|2022-03-02 05:21:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646198470000|2022-03-02 05:21:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646198480000|2022-03-02 05:21:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646198490000|2022-03-02 05:21:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646198500000|2022-03-02 05:21:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646198520000|2022-03-02 05:22:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646198550000|2022-03-02 05:22:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1646198570000|2022-03-02 05:22:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646198580000|2022-03-02 05:23:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646198630000|2022-03-02 05:23:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646198640000|2022-03-02 05:24:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646198650000|2022-03-02 05:24:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|10
1646198680000|2022-03-02 05:24:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646198690000|2022-03-02 05:24:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646198800000|2022-03-02 05:26:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646198810000|2022-03-02 05:26:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1646198820000|2022-03-02 05:27:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646198830000|2022-03-02 05:27:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646198840000|2022-03-02 05:27:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646198850000|2022-03-02 05:27:30|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1646198870000|2022-03-02 05:27:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646198880000|2022-03-02 05:28:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|5
1646198900000|2022-03-02 05:28:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646198910000|2022-03-02 05:28:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1646198920000|2022-03-02 05:28:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1646198930000|2022-03-02 05:28:50|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|5
1646198940000|2022-03-02 05:29:00|19.68|19.48|19.69|19.49|19.7|19.5|19.67|19.47|6
1646198950000|2022-03-02 05:29:10|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1646198960000|2022-03-02 05:29:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646198980000|2022-03-02 05:29:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646198990000|2022-03-02 05:29:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646199000000|2022-03-02 05:30:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646199010000|2022-03-02 05:30:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646199020000|2022-03-02 05:30:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646199030000|2022-03-02 05:30:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646199040000|2022-03-02 05:30:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646199050000|2022-03-02 05:30:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646199110000|2022-03-02 05:31:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1646199120000|2022-03-02 05:32:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646199130000|2022-03-02 05:32:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646199140000|2022-03-02 05:32:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646199160000|2022-03-02 05:32:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646199170000|2022-03-02 05:32:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646199190000|2022-03-02 05:33:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646199210000|2022-03-02 05:33:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646199250000|2022-03-02 05:34:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646199270000|2022-03-02 05:34:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646199320000|2022-03-02 05:35:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646199350000|2022-03-02 05:35:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646199370000|2022-03-02 05:36:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646199380000|2022-03-02 05:36:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646199440000|2022-03-02 05:37:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646199490000|2022-03-02 05:38:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1646199500000|2022-03-02 05:38:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646199520000|2022-03-02 05:38:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646199570000|2022-03-02 05:39:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646199580000|2022-03-02 05:39:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646199590000|2022-03-02 05:39:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646199600000|2022-03-02 05:40:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646199610000|2022-03-02 05:40:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646199620000|2022-03-02 05:40:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646199640000|2022-03-02 05:40:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646199650000|2022-03-02 05:40:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1646199660000|2022-03-02 05:41:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646199670000|2022-03-02 05:41:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646199680000|2022-03-02 05:41:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646199690000|2022-03-02 05:41:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646199700000|2022-03-02 05:41:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646199720000|2022-03-02 05:42:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646199730000|2022-03-02 05:42:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|13
1646199740000|2022-03-02 05:42:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646199750000|2022-03-02 05:42:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1646199760000|2022-03-02 05:42:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646199770000|2022-03-02 05:42:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646199780000|2022-03-02 05:43:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646199800000|2022-03-02 05:43:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646199810000|2022-03-02 05:43:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646199830000|2022-03-02 05:43:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646199840000|2022-03-02 05:44:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1646199860000|2022-03-02 05:44:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1646199890000|2022-03-02 05:44:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646199900000|2022-03-02 05:45:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646199910000|2022-03-02 05:45:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646199930000|2022-03-02 05:45:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646199950000|2022-03-02 05:45:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646199960000|2022-03-02 05:46:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646199970000|2022-03-02 05:46:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646199980000|2022-03-02 05:46:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646199990000|2022-03-02 05:46:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646200000000|2022-03-02 05:46:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646200020000|2022-03-02 05:47:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646200030000|2022-03-02 05:47:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646200050000|2022-03-02 05:47:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646200070000|2022-03-02 05:47:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646200080000|2022-03-02 05:48:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646200090000|2022-03-02 05:48:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646200100000|2022-03-02 05:48:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646200110000|2022-03-02 05:48:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646200130000|2022-03-02 05:48:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200140000|2022-03-02 05:49:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646200150000|2022-03-02 05:49:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646200160000|2022-03-02 05:49:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646200200000|2022-03-02 05:50:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1646200210000|2022-03-02 05:50:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646200240000|2022-03-02 05:50:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646200260000|2022-03-02 05:51:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646200320000|2022-03-02 05:52:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200330000|2022-03-02 05:52:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200340000|2022-03-02 05:52:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646200350000|2022-03-02 05:52:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646200370000|2022-03-02 05:52:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200380000|2022-03-02 05:53:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200390000|2022-03-02 05:53:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200400000|2022-03-02 05:53:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1646200420000|2022-03-02 05:53:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646200430000|2022-03-02 05:53:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646200480000|2022-03-02 05:54:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200490000|2022-03-02 05:54:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646200510000|2022-03-02 05:55:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646200530000|2022-03-02 05:55:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1646200550000|2022-03-02 05:55:50|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|5
1646200560000|2022-03-02 05:56:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646200570000|2022-03-02 05:56:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1646200580000|2022-03-02 05:56:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1646200590000|2022-03-02 05:56:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646200600000|2022-03-02 05:56:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1646200650000|2022-03-02 05:57:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200660000|2022-03-02 05:57:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646200670000|2022-03-02 05:57:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200680000|2022-03-02 05:58:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646200690000|2022-03-02 05:58:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646200710000|2022-03-02 05:58:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200740000|2022-03-02 05:59:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646200750000|2022-03-02 05:59:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646200760000|2022-03-02 05:59:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646200770000|2022-03-02 05:59:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646200780000|2022-03-02 05:59:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1646200790000|2022-03-02 05:59:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1646200810000|2022-03-02 06:00:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646200820000|2022-03-02 06:00:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646200850000|2022-03-02 06:00:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646200880000|2022-03-02 06:01:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646200890000|2022-03-02 06:01:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646200900000|2022-03-02 06:01:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646200910000|2022-03-02 06:01:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1646200920000|2022-03-02 06:02:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1646200940000|2022-03-02 06:02:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646200950000|2022-03-02 06:02:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646200960000|2022-03-02 06:02:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646200970000|2022-03-02 06:02:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1646200990000|2022-03-02 06:03:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646201000000|2022-03-02 06:03:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646201040000|2022-03-02 06:04:00|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|12
1646201050000|2022-03-02 06:04:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646201090000|2022-03-02 06:04:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646201150000|2022-03-02 06:05:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646201160000|2022-03-02 06:06:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646201220000|2022-03-02 06:07:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646201230000|2022-03-02 06:07:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646201240000|2022-03-02 06:07:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646201250000|2022-03-02 06:07:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1646201260000|2022-03-02 06:07:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646201270000|2022-03-02 06:07:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646201290000|2022-03-02 06:08:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646201300000|2022-03-02 06:08:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646201310000|2022-03-02 06:08:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646201330000|2022-03-02 06:08:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646201340000|2022-03-02 06:09:00|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|8
1646201350000|2022-03-02 06:09:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1646201410000|2022-03-02 06:10:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646201430000|2022-03-02 06:10:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646201440000|2022-03-02 06:10:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646201450000|2022-03-02 06:10:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646201470000|2022-03-02 06:11:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646201480000|2022-03-02 06:11:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646201490000|2022-03-02 06:11:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646201500000|2022-03-02 06:11:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646201510000|2022-03-02 06:11:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646201540000|2022-03-02 06:12:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646201550000|2022-03-02 06:12:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646201560000|2022-03-02 06:12:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1646201580000|2022-03-02 06:13:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646201590000|2022-03-02 06:13:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646201600000|2022-03-02 06:13:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646201620000|2022-03-02 06:13:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646201630000|2022-03-02 06:13:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646201640000|2022-03-02 06:14:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1646201650000|2022-03-02 06:14:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646201660000|2022-03-02 06:14:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646201680000|2022-03-02 06:14:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646201690000|2022-03-02 06:14:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646201700000|2022-03-02 06:15:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1646201720000|2022-03-02 06:15:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646201740000|2022-03-02 06:15:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646201750000|2022-03-02 06:15:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646201760000|2022-03-02 06:16:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646201780000|2022-03-02 06:16:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646201790000|2022-03-02 06:16:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646201800000|2022-03-02 06:16:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646201810000|2022-03-02 06:16:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646201820000|2022-03-02 06:17:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1646201830000|2022-03-02 06:17:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|14
1646201840000|2022-03-02 06:17:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646201850000|2022-03-02 06:17:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1646201860000|2022-03-02 06:17:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1646201870000|2022-03-02 06:17:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1646201880000|2022-03-02 06:18:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646201890000|2022-03-02 06:18:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646201900000|2022-03-02 06:18:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646201910000|2022-03-02 06:18:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1646201920000|2022-03-02 06:18:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646201930000|2022-03-02 06:18:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1646201940000|2022-03-02 06:19:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1646201950000|2022-03-02 06:19:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1646201960000|2022-03-02 06:19:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1646201970000|2022-03-02 06:19:30|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|4
1646202000000|2022-03-02 06:20:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1646202010000|2022-03-02 06:20:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646202040000|2022-03-02 06:20:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646202050000|2022-03-02 06:20:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646202060000|2022-03-02 06:21:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646202070000|2022-03-02 06:21:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1646202080000|2022-03-02 06:21:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646202090000|2022-03-02 06:21:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646202110000|2022-03-02 06:21:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646202120000|2022-03-02 06:22:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646202140000|2022-03-02 06:22:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646202150000|2022-03-02 06:22:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646202190000|2022-03-02 06:23:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646202200000|2022-03-02 06:23:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1646202220000|2022-03-02 06:23:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646202240000|2022-03-02 06:24:00|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1646202250000|2022-03-02 06:24:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1646202260000|2022-03-02 06:24:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646202270000|2022-03-02 06:24:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646202340000|2022-03-02 06:25:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646202360000|2022-03-02 06:26:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646202390000|2022-03-02 06:26:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646202420000|2022-03-02 06:27:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646202520000|2022-03-02 06:28:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646202540000|2022-03-02 06:29:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646202560000|2022-03-02 06:29:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1646202570000|2022-03-02 06:29:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646202630000|2022-03-02 06:30:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646202670000|2022-03-02 06:31:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646202710000|2022-03-02 06:31:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646202720000|2022-03-02 06:32:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1646202730000|2022-03-02 06:32:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646202740000|2022-03-02 06:32:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1646202750000|2022-03-02 06:32:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646202770000|2022-03-02 06:32:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646202780000|2022-03-02 06:33:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646202810000|2022-03-02 06:33:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646202830000|2022-03-02 06:33:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1646202840000|2022-03-02 06:34:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646202890000|2022-03-02 06:34:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646202960000|2022-03-02 06:36:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646202970000|2022-03-02 06:36:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646202980000|2022-03-02 06:36:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1646202990000|2022-03-02 06:36:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646203020000|2022-03-02 06:37:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1646203040000|2022-03-02 06:37:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646203050000|2022-03-02 06:37:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1646203080000|2022-03-02 06:38:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646203110000|2022-03-02 06:38:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1646203120000|2022-03-02 06:38:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646203130000|2022-03-02 06:38:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1646203140000|2022-03-02 06:39:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646203150000|2022-03-02 06:39:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646203190000|2022-03-02 06:39:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646203200000|2022-03-02 06:40:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646203220000|2022-03-02 06:40:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1646203240000|2022-03-02 06:40:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646203280000|2022-03-02 06:41:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646203290000|2022-03-02 06:41:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646203310000|2022-03-02 06:41:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646203320000|2022-03-02 06:42:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646203330000|2022-03-02 06:42:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646203390000|2022-03-02 06:43:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646203400000|2022-03-02 06:43:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1646203410000|2022-03-02 06:43:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646203420000|2022-03-02 06:43:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1646203430000|2022-03-02 06:43:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646203440000|2022-03-02 06:44:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646203450000|2022-03-02 06:44:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1646203490000|2022-03-02 06:44:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1646203500000|2022-03-02 06:45:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646203510000|2022-03-02 06:45:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1646203530000|2022-03-02 06:45:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1646203540000|2022-03-02 06:45:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646203570000|2022-03-02 06:46:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646203580000|2022-03-02 06:46:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1646203590000|2022-03-02 06:46:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646203600000|2022-03-02 06:46:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646203610000|2022-03-02 06:46:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646203640000|2022-03-02 06:47:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646203650000|2022-03-02 06:47:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646203660000|2022-03-02 06:47:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646203670000|2022-03-02 06:47:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646203680000|2022-03-02 06:48:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646203700000|2022-03-02 06:48:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646203730000|2022-03-02 06:48:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646203740000|2022-03-02 06:49:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646203750000|2022-03-02 06:49:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646203760000|2022-03-02 06:49:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646203780000|2022-03-02 06:49:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646203800000|2022-03-02 06:50:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646203810000|2022-03-02 06:50:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646203830000|2022-03-02 06:50:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646203850000|2022-03-02 06:50:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646203860000|2022-03-02 06:51:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646203870000|2022-03-02 06:51:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646203910000|2022-03-02 06:51:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646203920000|2022-03-02 06:52:00|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|5
1646203930000|2022-03-02 06:52:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646203980000|2022-03-02 06:53:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646203990000|2022-03-02 06:53:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646204070000|2022-03-02 06:54:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1646204080000|2022-03-02 06:54:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1646204100000|2022-03-02 06:55:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646204120000|2022-03-02 06:55:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646204130000|2022-03-02 06:55:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646204140000|2022-03-02 06:55:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646204150000|2022-03-02 06:55:50|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|9
1646204160000|2022-03-02 06:56:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1646204170000|2022-03-02 06:56:10|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|5
1646204180000|2022-03-02 06:56:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1646204190000|2022-03-02 06:56:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646204200000|2022-03-02 06:56:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646204210000|2022-03-02 06:56:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646204220000|2022-03-02 06:57:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646204230000|2022-03-02 06:57:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646204240000|2022-03-02 06:57:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1646204250000|2022-03-02 06:57:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646204260000|2022-03-02 06:57:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646204270000|2022-03-02 06:57:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|11
1646204280000|2022-03-02 06:58:00|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|4
1646204300000|2022-03-02 06:58:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1646204310000|2022-03-02 06:58:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|10
1646204320000|2022-03-02 06:58:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1646204330000|2022-03-02 06:58:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1646204340000|2022-03-02 06:59:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646204350000|2022-03-02 06:59:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646204360000|2022-03-02 06:59:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646204370000|2022-03-02 06:59:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646204380000|2022-03-02 06:59:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646204390000|2022-03-02 06:59:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|10
1646204400000|2022-03-02 07:00:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1646204410000|2022-03-02 07:00:10|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|7
1646204420000|2022-03-02 07:00:20|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|4
1646204440000|2022-03-02 07:00:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1646204450000|2022-03-02 07:00:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1646204460000|2022-03-02 07:01:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646204470000|2022-03-02 07:01:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1646204500000|2022-03-02 07:01:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646204510000|2022-03-02 07:01:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1646204520000|2022-03-02 07:02:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646204530000|2022-03-02 07:02:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646204550000|2022-03-02 07:02:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646204560000|2022-03-02 07:02:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646204570000|2022-03-02 07:02:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646204590000|2022-03-02 07:03:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646204600000|2022-03-02 07:03:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1646204610000|2022-03-02 07:03:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1646204630000|2022-03-02 07:03:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1646204640000|2022-03-02 07:04:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646204650000|2022-03-02 07:04:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1646204660000|2022-03-02 07:04:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646204670000|2022-03-02 07:04:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646204680000|2022-03-02 07:04:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646204690000|2022-03-02 07:04:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|12
1646204700000|2022-03-02 07:05:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646204710000|2022-03-02 07:05:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646204720000|2022-03-02 07:05:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646204740000|2022-03-02 07:05:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646204760000|2022-03-02 07:06:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|5
1646204770000|2022-03-02 07:06:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646204780000|2022-03-02 07:06:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646204790000|2022-03-02 07:06:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646204810000|2022-03-02 07:06:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646204830000|2022-03-02 07:07:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646204840000|2022-03-02 07:07:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1646204850000|2022-03-02 07:07:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646204880000|2022-03-02 07:08:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1646204890000|2022-03-02 07:08:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646204900000|2022-03-02 07:08:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1646204910000|2022-03-02 07:08:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646204920000|2022-03-02 07:08:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646204930000|2022-03-02 07:08:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1646204940000|2022-03-02 07:09:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1646204960000|2022-03-02 07:09:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1646204970000|2022-03-02 07:09:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1646204980000|2022-03-02 07:09:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646204990000|2022-03-02 07:09:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646205000000|2022-03-02 07:10:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646205010000|2022-03-02 07:10:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646205020000|2022-03-02 07:10:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|12
1646205030000|2022-03-02 07:10:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646205040000|2022-03-02 07:10:40|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|6
1646205050000|2022-03-02 07:10:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646205060000|2022-03-02 07:11:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646205070000|2022-03-02 07:11:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|12
1646205080000|2022-03-02 07:11:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646205090000|2022-03-02 07:11:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646205100000|2022-03-02 07:11:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1646205110000|2022-03-02 07:11:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646205120000|2022-03-02 07:12:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1646205130000|2022-03-02 07:12:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646205140000|2022-03-02 07:12:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646205160000|2022-03-02 07:12:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646205170000|2022-03-02 07:12:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646205180000|2022-03-02 07:13:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|13
1646205190000|2022-03-02 07:13:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646205200000|2022-03-02 07:13:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646205210000|2022-03-02 07:13:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|10
1646205220000|2022-03-02 07:13:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646205230000|2022-03-02 07:13:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646205240000|2022-03-02 07:14:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646205250000|2022-03-02 07:14:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1646205260000|2022-03-02 07:14:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646205270000|2022-03-02 07:14:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1646205280000|2022-03-02 07:14:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646205300000|2022-03-02 07:15:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646205310000|2022-03-02 07:15:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|9
1646205320000|2022-03-02 07:15:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646205330000|2022-03-02 07:15:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1646205340000|2022-03-02 07:15:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646205350000|2022-03-02 07:15:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646205360000|2022-03-02 07:16:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646205380000|2022-03-02 07:16:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646205400000|2022-03-02 07:16:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646205420000|2022-03-02 07:17:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646205430000|2022-03-02 07:17:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646205440000|2022-03-02 07:17:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646205450000|2022-03-02 07:17:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646205460000|2022-03-02 07:17:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1646205480000|2022-03-02 07:18:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646205490000|2022-03-02 07:18:10|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|11
1646205500000|2022-03-02 07:18:20|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|6
1646205510000|2022-03-02 07:18:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646205520000|2022-03-02 07:18:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646205530000|2022-03-02 07:18:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646205540000|2022-03-02 07:19:00|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|4
1646205560000|2022-03-02 07:19:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646205570000|2022-03-02 07:19:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646205580000|2022-03-02 07:19:40|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|4
1646205590000|2022-03-02 07:19:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646205600000|2022-03-02 07:20:00|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|4
1646205620000|2022-03-02 07:20:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646205630000|2022-03-02 07:20:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646205640000|2022-03-02 07:20:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646205650000|2022-03-02 07:20:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646205660000|2022-03-02 07:21:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646205670000|2022-03-02 07:21:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646205680000|2022-03-02 07:21:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1646205690000|2022-03-02 07:21:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646205710000|2022-03-02 07:21:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646205720000|2022-03-02 07:22:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646205760000|2022-03-02 07:22:40|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|6
1646205770000|2022-03-02 07:22:50|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|4
1646205780000|2022-03-02 07:23:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646205820000|2022-03-02 07:23:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646205830000|2022-03-02 07:23:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646205840000|2022-03-02 07:24:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646205870000|2022-03-02 07:24:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646205880000|2022-03-02 07:24:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1646205900000|2022-03-02 07:25:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646205910000|2022-03-02 07:25:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646205920000|2022-03-02 07:25:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646205930000|2022-03-02 07:25:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646205940000|2022-03-02 07:25:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646205950000|2022-03-02 07:25:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646205960000|2022-03-02 07:26:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646205970000|2022-03-02 07:26:10|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|4
1646205980000|2022-03-02 07:26:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646205990000|2022-03-02 07:26:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646206000000|2022-03-02 07:26:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1646206020000|2022-03-02 07:27:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646206030000|2022-03-02 07:27:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646206040000|2022-03-02 07:27:20|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|6
1646206050000|2022-03-02 07:27:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646206060000|2022-03-02 07:27:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646206070000|2022-03-02 07:27:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646206080000|2022-03-02 07:28:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646206090000|2022-03-02 07:28:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646206100000|2022-03-02 07:28:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646206110000|2022-03-02 07:28:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|13
1646206120000|2022-03-02 07:28:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646206150000|2022-03-02 07:29:10|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|4
1646206160000|2022-03-02 07:29:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646206180000|2022-03-02 07:29:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646206190000|2022-03-02 07:29:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646206210000|2022-03-02 07:30:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646206220000|2022-03-02 07:30:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1646206230000|2022-03-02 07:30:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1646206240000|2022-03-02 07:30:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|10
1646206280000|2022-03-02 07:31:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646206290000|2022-03-02 07:31:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646206300000|2022-03-02 07:31:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646206310000|2022-03-02 07:31:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646206320000|2022-03-02 07:32:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1646206330000|2022-03-02 07:32:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|13
1646206340000|2022-03-02 07:32:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1646206350000|2022-03-02 07:32:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|11
1646206360000|2022-03-02 07:32:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646206370000|2022-03-02 07:32:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646206380000|2022-03-02 07:33:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646206390000|2022-03-02 07:33:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646206420000|2022-03-02 07:33:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646206430000|2022-03-02 07:33:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646206440000|2022-03-02 07:34:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646206450000|2022-03-02 07:34:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646206470000|2022-03-02 07:34:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1646206480000|2022-03-02 07:34:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646206490000|2022-03-02 07:34:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646206510000|2022-03-02 07:35:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646206520000|2022-03-02 07:35:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646206530000|2022-03-02 07:35:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1646206540000|2022-03-02 07:35:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646206570000|2022-03-02 07:36:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646206580000|2022-03-02 07:36:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646206590000|2022-03-02 07:36:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1646206610000|2022-03-02 07:36:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1646206620000|2022-03-02 07:37:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1646206690000|2022-03-02 07:38:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646206710000|2022-03-02 07:38:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646206720000|2022-03-02 07:38:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1646206730000|2022-03-02 07:38:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646206740000|2022-03-02 07:39:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646206750000|2022-03-02 07:39:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646206760000|2022-03-02 07:39:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646206770000|2022-03-02 07:39:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646206780000|2022-03-02 07:39:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646206790000|2022-03-02 07:39:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646206800000|2022-03-02 07:40:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646206820000|2022-03-02 07:40:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646206830000|2022-03-02 07:40:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646206840000|2022-03-02 07:40:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646206850000|2022-03-02 07:40:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646206860000|2022-03-02 07:41:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646206870000|2022-03-02 07:41:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646206880000|2022-03-02 07:41:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646206940000|2022-03-02 07:42:20|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|4
1646206950000|2022-03-02 07:42:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646206970000|2022-03-02 07:42:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207030000|2022-03-02 07:43:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646207040000|2022-03-02 07:44:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646207050000|2022-03-02 07:44:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646207100000|2022-03-02 07:45:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646207110000|2022-03-02 07:45:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1646207120000|2022-03-02 07:45:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207170000|2022-03-02 07:46:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646207190000|2022-03-02 07:46:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646207220000|2022-03-02 07:47:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646207230000|2022-03-02 07:47:10|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|5
1646207240000|2022-03-02 07:47:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646207330000|2022-03-02 07:48:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646207340000|2022-03-02 07:49:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646207360000|2022-03-02 07:49:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646207370000|2022-03-02 07:49:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1646207380000|2022-03-02 07:49:40|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|8
1646207390000|2022-03-02 07:49:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646207400000|2022-03-02 07:50:00|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|5
1646207410000|2022-03-02 07:50:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|15
1646207420000|2022-03-02 07:50:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646207430000|2022-03-02 07:50:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646207440000|2022-03-02 07:50:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1646207460000|2022-03-02 07:51:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646207470000|2022-03-02 07:51:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1646207480000|2022-03-02 07:51:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1646207490000|2022-03-02 07:51:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646207500000|2022-03-02 07:51:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646207570000|2022-03-02 07:52:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646207580000|2022-03-02 07:53:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646207590000|2022-03-02 07:53:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646207600000|2022-03-02 07:53:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646207650000|2022-03-02 07:54:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646207660000|2022-03-02 07:54:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207670000|2022-03-02 07:54:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646207680000|2022-03-02 07:54:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646207690000|2022-03-02 07:54:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207700000|2022-03-02 07:55:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646207710000|2022-03-02 07:55:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646207720000|2022-03-02 07:55:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207760000|2022-03-02 07:56:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646207830000|2022-03-02 07:57:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646207860000|2022-03-02 07:57:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1646207870000|2022-03-02 07:57:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646207880000|2022-03-02 07:58:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1646207920000|2022-03-02 07:58:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646207930000|2022-03-02 07:58:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646207940000|2022-03-02 07:59:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646207950000|2022-03-02 07:59:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646207970000|2022-03-02 07:59:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646207980000|2022-03-02 07:59:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646207990000|2022-03-02 07:59:50|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|4
1646208000000|2022-03-02 08:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646208010000|2022-03-02 08:00:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646208020000|2022-03-02 08:00:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646208030000|2022-03-02 08:00:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646208040000|2022-03-02 08:00:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646208050000|2022-03-02 08:00:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646208080000|2022-03-02 08:01:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646208090000|2022-03-02 08:01:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646208140000|2022-03-02 08:02:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1646208150000|2022-03-02 08:02:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1646208160000|2022-03-02 08:02:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646208180000|2022-03-02 08:03:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646208190000|2022-03-02 08:03:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646208200000|2022-03-02 08:03:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646208210000|2022-03-02 08:03:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646208250000|2022-03-02 08:04:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646208280000|2022-03-02 08:04:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1646208290000|2022-03-02 08:04:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646208310000|2022-03-02 08:05:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646208320000|2022-03-02 08:05:20|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|3
1646208330000|2022-03-02 08:05:30|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|8
1646208340000|2022-03-02 08:05:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646208360000|2022-03-02 08:06:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646208370000|2022-03-02 08:06:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646208380000|2022-03-02 08:06:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|10
1646208390000|2022-03-02 08:06:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646208420000|2022-03-02 08:07:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646208430000|2022-03-02 08:07:10|19.44|19.24|19.42|19.22|19.45|19.25|19.42|19.22|5
1646208440000|2022-03-02 08:07:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646208450000|2022-03-02 08:07:30|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|8
1646208460000|2022-03-02 08:07:40|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|8
1646208470000|2022-03-02 08:07:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646208480000|2022-03-02 08:08:00|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|8
1646208490000|2022-03-02 08:08:10|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1646208500000|2022-03-02 08:08:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646208520000|2022-03-02 08:08:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1646208530000|2022-03-02 08:08:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1646208540000|2022-03-02 08:09:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|12
1646208560000|2022-03-02 08:09:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646208570000|2022-03-02 08:09:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646208580000|2022-03-02 08:09:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646208590000|2022-03-02 08:09:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1646208610000|2022-03-02 08:10:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1646208620000|2022-03-02 08:10:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646208630000|2022-03-02 08:10:30|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|6
1646208650000|2022-03-02 08:10:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646208670000|2022-03-02 08:11:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1646208680000|2022-03-02 08:11:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646208690000|2022-03-02 08:11:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646208750000|2022-03-02 08:12:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646208760000|2022-03-02 08:12:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646208820000|2022-03-02 08:13:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646208870000|2022-03-02 08:14:30|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|5
1646208880000|2022-03-02 08:14:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646208890000|2022-03-02 08:14:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1646208900000|2022-03-02 08:15:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646208910000|2022-03-02 08:15:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646208920000|2022-03-02 08:15:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646208930000|2022-03-02 08:15:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646208940000|2022-03-02 08:15:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646208960000|2022-03-02 08:16:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646208970000|2022-03-02 08:16:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1646208980000|2022-03-02 08:16:20|19.54|19.34|19.57|19.37|19.57|19.37|19.54|19.34|3
1646208990000|2022-03-02 08:16:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1646209000000|2022-03-02 08:16:40|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|3
1646209010000|2022-03-02 08:16:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646209020000|2022-03-02 08:17:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646209030000|2022-03-02 08:17:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646209040000|2022-03-02 08:17:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646209050000|2022-03-02 08:17:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1646209060000|2022-03-02 08:17:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1646209070000|2022-03-02 08:17:50|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|3
1646209090000|2022-03-02 08:18:10|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|4
1646209100000|2022-03-02 08:18:20|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|6
1646209110000|2022-03-02 08:18:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646209120000|2022-03-02 08:18:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646209130000|2022-03-02 08:18:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646209150000|2022-03-02 08:19:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646209160000|2022-03-02 08:19:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1646209170000|2022-03-02 08:19:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209190000|2022-03-02 08:19:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646209210000|2022-03-02 08:20:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646209220000|2022-03-02 08:20:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646209230000|2022-03-02 08:20:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646209240000|2022-03-02 08:20:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646209250000|2022-03-02 08:20:50|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|7
1646209260000|2022-03-02 08:21:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646209270000|2022-03-02 08:21:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646209280000|2022-03-02 08:21:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646209320000|2022-03-02 08:22:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646209330000|2022-03-02 08:22:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646209340000|2022-03-02 08:22:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1646209350000|2022-03-02 08:22:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1646209380000|2022-03-02 08:23:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646209390000|2022-03-02 08:23:10|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|6
1646209410000|2022-03-02 08:23:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646209420000|2022-03-02 08:23:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646209430000|2022-03-02 08:23:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209440000|2022-03-02 08:24:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646209450000|2022-03-02 08:24:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209460000|2022-03-02 08:24:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646209480000|2022-03-02 08:24:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646209490000|2022-03-02 08:24:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646209520000|2022-03-02 08:25:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646209530000|2022-03-02 08:25:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1646209540000|2022-03-02 08:25:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1646209550000|2022-03-02 08:25:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1646209560000|2022-03-02 08:26:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646209580000|2022-03-02 08:26:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646209600000|2022-03-02 08:26:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646209620000|2022-03-02 08:27:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646209640000|2022-03-02 08:27:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646209650000|2022-03-02 08:27:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646209660000|2022-03-02 08:27:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646209670000|2022-03-02 08:27:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646209680000|2022-03-02 08:28:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1646209690000|2022-03-02 08:28:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646209700000|2022-03-02 08:28:20|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|10
1646209710000|2022-03-02 08:28:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646209720000|2022-03-02 08:28:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209730000|2022-03-02 08:28:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646209740000|2022-03-02 08:29:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646209750000|2022-03-02 08:29:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646209760000|2022-03-02 08:29:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646209770000|2022-03-02 08:29:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209780000|2022-03-02 08:29:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646209790000|2022-03-02 08:29:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646209800000|2022-03-02 08:30:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646209810000|2022-03-02 08:30:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646209820000|2022-03-02 08:30:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646209840000|2022-03-02 08:30:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646209850000|2022-03-02 08:30:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646209860000|2022-03-02 08:31:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646209870000|2022-03-02 08:31:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646209880000|2022-03-02 08:31:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646209890000|2022-03-02 08:31:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646209900000|2022-03-02 08:31:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646209950000|2022-03-02 08:32:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646210030000|2022-03-02 08:33:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646210040000|2022-03-02 08:34:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646210060000|2022-03-02 08:34:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646210070000|2022-03-02 08:34:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646210110000|2022-03-02 08:35:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646210120000|2022-03-02 08:35:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646210140000|2022-03-02 08:35:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646210150000|2022-03-02 08:35:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646210160000|2022-03-02 08:36:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646210170000|2022-03-02 08:36:10|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|3
1646210180000|2022-03-02 08:36:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646210220000|2022-03-02 08:37:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646210240000|2022-03-02 08:37:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646210250000|2022-03-02 08:37:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646210260000|2022-03-02 08:37:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646210270000|2022-03-02 08:37:50|19.63|19.43|19.65|19.45|19.65|19.45|19.63|19.43|11
1646210280000|2022-03-02 08:38:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646210290000|2022-03-02 08:38:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1646210300000|2022-03-02 08:38:20|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|13
1646210310000|2022-03-02 08:38:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646210320000|2022-03-02 08:38:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646210380000|2022-03-02 08:39:40|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|7
1646210390000|2022-03-02 08:39:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646210400000|2022-03-02 08:40:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1646210420000|2022-03-02 08:40:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646210430000|2022-03-02 08:40:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646210450000|2022-03-02 08:40:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646210470000|2022-03-02 08:41:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646210480000|2022-03-02 08:41:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646210490000|2022-03-02 08:41:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646210500000|2022-03-02 08:41:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646210530000|2022-03-02 08:42:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646210580000|2022-03-02 08:43:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646210620000|2022-03-02 08:43:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646210630000|2022-03-02 08:43:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646210640000|2022-03-02 08:44:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646210650000|2022-03-02 08:44:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646210660000|2022-03-02 08:44:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646210670000|2022-03-02 08:44:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646210690000|2022-03-02 08:44:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646210710000|2022-03-02 08:45:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646210780000|2022-03-02 08:46:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646210800000|2022-03-02 08:46:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646210820000|2022-03-02 08:47:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646210830000|2022-03-02 08:47:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646210870000|2022-03-02 08:47:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646210880000|2022-03-02 08:48:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646210900000|2022-03-02 08:48:20|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|8
1646210920000|2022-03-02 08:48:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646210940000|2022-03-02 08:49:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646210950000|2022-03-02 08:49:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1646210960000|2022-03-02 08:49:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646210980000|2022-03-02 08:49:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646210990000|2022-03-02 08:49:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646211000000|2022-03-02 08:50:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646211020000|2022-03-02 08:50:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646211030000|2022-03-02 08:50:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646211040000|2022-03-02 08:50:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646211060000|2022-03-02 08:51:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646211070000|2022-03-02 08:51:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646211080000|2022-03-02 08:51:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646211100000|2022-03-02 08:51:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646211110000|2022-03-02 08:51:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|9
1646211120000|2022-03-02 08:52:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646211130000|2022-03-02 08:52:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646211140000|2022-03-02 08:52:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646211150000|2022-03-02 08:52:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646211170000|2022-03-02 08:52:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1646211200000|2022-03-02 08:53:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646211210000|2022-03-02 08:53:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646211220000|2022-03-02 08:53:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646211230000|2022-03-02 08:53:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646211240000|2022-03-02 08:54:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646211250000|2022-03-02 08:54:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646211260000|2022-03-02 08:54:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646211270000|2022-03-02 08:54:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646211290000|2022-03-02 08:54:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1646211300000|2022-03-02 08:55:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646211330000|2022-03-02 08:55:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646211340000|2022-03-02 08:55:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646211350000|2022-03-02 08:55:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646211370000|2022-03-02 08:56:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646211390000|2022-03-02 08:56:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646211420000|2022-03-02 08:57:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646211430000|2022-03-02 08:57:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646211440000|2022-03-02 08:57:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646211450000|2022-03-02 08:57:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1646211460000|2022-03-02 08:57:40|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|9
1646211470000|2022-03-02 08:57:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646211500000|2022-03-02 08:58:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646211510000|2022-03-02 08:58:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646211520000|2022-03-02 08:58:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646211540000|2022-03-02 08:59:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646211550000|2022-03-02 08:59:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646211560000|2022-03-02 08:59:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1646211590000|2022-03-02 08:59:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646211600000|2022-03-02 09:00:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1646211610000|2022-03-02 09:00:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1646211620000|2022-03-02 09:00:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646211630000|2022-03-02 09:00:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646211640000|2022-03-02 09:00:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646211650000|2022-03-02 09:00:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646211660000|2022-03-02 09:01:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646211670000|2022-03-02 09:01:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1646211710000|2022-03-02 09:01:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646211720000|2022-03-02 09:02:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646211730000|2022-03-02 09:02:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646211780000|2022-03-02 09:03:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646211790000|2022-03-02 09:03:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646211800000|2022-03-02 09:03:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646211840000|2022-03-02 09:04:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646211860000|2022-03-02 09:04:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646211900000|2022-03-02 09:05:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646211920000|2022-03-02 09:05:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646211930000|2022-03-02 09:05:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646211940000|2022-03-02 09:05:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646211950000|2022-03-02 09:05:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646211960000|2022-03-02 09:06:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646211990000|2022-03-02 09:06:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646212000000|2022-03-02 09:06:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646212020000|2022-03-02 09:07:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646212030000|2022-03-02 09:07:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646212040000|2022-03-02 09:07:20|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|6
1646212050000|2022-03-02 09:07:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646212060000|2022-03-02 09:07:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646212070000|2022-03-02 09:07:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646212080000|2022-03-02 09:08:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1646212100000|2022-03-02 09:08:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646212120000|2022-03-02 09:08:40|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|5
1646212130000|2022-03-02 09:08:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646212140000|2022-03-02 09:09:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646212150000|2022-03-02 09:09:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1646212160000|2022-03-02 09:09:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646212180000|2022-03-02 09:09:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1646212190000|2022-03-02 09:09:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1646212210000|2022-03-02 09:10:10|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|6
1646212220000|2022-03-02 09:10:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1646212240000|2022-03-02 09:10:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|9
1646212250000|2022-03-02 09:10:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1646212260000|2022-03-02 09:11:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646212270000|2022-03-02 09:11:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646212280000|2022-03-02 09:11:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1646212300000|2022-03-02 09:11:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646212310000|2022-03-02 09:11:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646212320000|2022-03-02 09:12:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1646212380000|2022-03-02 09:13:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646212430000|2022-03-02 09:13:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646212440000|2022-03-02 09:14:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646212450000|2022-03-02 09:14:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646212460000|2022-03-02 09:14:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646212490000|2022-03-02 09:14:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646212500000|2022-03-02 09:15:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1646212530000|2022-03-02 09:15:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646212540000|2022-03-02 09:15:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646212550000|2022-03-02 09:15:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646212560000|2022-03-02 09:16:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1646212570000|2022-03-02 09:16:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646212580000|2022-03-02 09:16:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1646212590000|2022-03-02 09:16:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1646212630000|2022-03-02 09:17:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646212670000|2022-03-02 09:17:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646212680000|2022-03-02 09:18:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646212690000|2022-03-02 09:18:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646212710000|2022-03-02 09:18:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646212720000|2022-03-02 09:18:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1646212730000|2022-03-02 09:18:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646212740000|2022-03-02 09:19:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646212850000|2022-03-02 09:20:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646212860000|2022-03-02 09:21:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646212870000|2022-03-02 09:21:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646212880000|2022-03-02 09:21:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646212890000|2022-03-02 09:21:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1646212910000|2022-03-02 09:21:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646212930000|2022-03-02 09:22:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646212950000|2022-03-02 09:22:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646212960000|2022-03-02 09:22:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646212970000|2022-03-02 09:22:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646213030000|2022-03-02 09:23:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646213040000|2022-03-02 09:24:00|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|4
1646213050000|2022-03-02 09:24:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646213060000|2022-03-02 09:24:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646213090000|2022-03-02 09:24:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646213100000|2022-03-02 09:25:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646213150000|2022-03-02 09:25:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1646213160000|2022-03-02 09:26:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646213170000|2022-03-02 09:26:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646213180000|2022-03-02 09:26:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646213220000|2022-03-02 09:27:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1646213250000|2022-03-02 09:27:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646213290000|2022-03-02 09:28:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646213310000|2022-03-02 09:28:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646213320000|2022-03-02 09:28:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646213330000|2022-03-02 09:28:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646213340000|2022-03-02 09:29:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1646213350000|2022-03-02 09:29:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646213360000|2022-03-02 09:29:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646213370000|2022-03-02 09:29:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646213390000|2022-03-02 09:29:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646213400000|2022-03-02 09:30:00|19.58|19.38|19.56|19.36|19.59|19.39|19.56|19.36|11
1646213410000|2022-03-02 09:30:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646213420000|2022-03-02 09:30:20|19.58|19.38|19.61|19.41|19.61|19.41|19.58|19.38|7
1646213430000|2022-03-02 09:30:30|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|4
1646213440000|2022-03-02 09:30:40|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|10
1646213450000|2022-03-02 09:30:50|19.66|19.46|19.68|19.48|19.69|19.49|19.66|19.46|12
1646213460000|2022-03-02 09:31:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|8
1646213470000|2022-03-02 09:31:10|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|4
1646213480000|2022-03-02 09:31:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|10
1646213490000|2022-03-02 09:31:30|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1646213500000|2022-03-02 09:31:40|19.68|19.48|19.66|19.46|19.69|19.49|19.66|19.46|5
1646213520000|2022-03-02 09:32:00|19.65|19.45|19.62|19.42|19.65|19.45|19.62|19.42|6
1646213530000|2022-03-02 09:32:10|19.61|19.41|19.58|19.38|19.62|19.42|19.58|19.38|10
1646213540000|2022-03-02 09:32:20|19.59|19.39|19.57|19.37|19.59|19.39|19.56|19.36|7
1646213560000|2022-03-02 09:32:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1646213570000|2022-03-02 09:32:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646213590000|2022-03-02 09:33:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1646213600000|2022-03-02 09:33:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646213610000|2022-03-02 09:33:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646213620000|2022-03-02 09:33:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646213630000|2022-03-02 09:33:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1646213650000|2022-03-02 09:34:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646213660000|2022-03-02 09:34:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646213680000|2022-03-02 09:34:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646213690000|2022-03-02 09:34:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1646213700000|2022-03-02 09:35:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1646213710000|2022-03-02 09:35:10|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|3
1646213720000|2022-03-02 09:35:20|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|9
1646213730000|2022-03-02 09:35:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1646213740000|2022-03-02 09:35:40|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|3
1646213760000|2022-03-02 09:36:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646213770000|2022-03-02 09:36:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646213780000|2022-03-02 09:36:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646213790000|2022-03-02 09:36:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646213800000|2022-03-02 09:36:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1646213810000|2022-03-02 09:36:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646213830000|2022-03-02 09:37:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|8
1646213840000|2022-03-02 09:37:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646213850000|2022-03-02 09:37:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646213860000|2022-03-02 09:37:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1646213870000|2022-03-02 09:37:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646213880000|2022-03-02 09:38:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646213890000|2022-03-02 09:38:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646213900000|2022-03-02 09:38:20|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|6
1646213910000|2022-03-02 09:38:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646213920000|2022-03-02 09:38:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646213930000|2022-03-02 09:38:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1646213940000|2022-03-02 09:39:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|12
1646213950000|2022-03-02 09:39:10|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|3
1646213970000|2022-03-02 09:39:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|9
1646213980000|2022-03-02 09:39:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1646213990000|2022-03-02 09:39:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1646214020000|2022-03-02 09:40:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646214030000|2022-03-02 09:40:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646214040000|2022-03-02 09:40:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646214060000|2022-03-02 09:41:00|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|7
1646214070000|2022-03-02 09:41:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1646214090000|2022-03-02 09:41:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646214100000|2022-03-02 09:41:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1646214110000|2022-03-02 09:41:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|10
1646214120000|2022-03-02 09:42:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646214130000|2022-03-02 09:42:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1646214150000|2022-03-02 09:42:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1646214160000|2022-03-02 09:42:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646214170000|2022-03-02 09:42:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646214190000|2022-03-02 09:43:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646214200000|2022-03-02 09:43:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646214210000|2022-03-02 09:43:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646214220000|2022-03-02 09:43:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1646214230000|2022-03-02 09:43:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646214250000|2022-03-02 09:44:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646214290000|2022-03-02 09:44:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1646214300000|2022-03-02 09:45:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1646214310000|2022-03-02 09:45:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646214320000|2022-03-02 09:45:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646214330000|2022-03-02 09:45:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646214340000|2022-03-02 09:45:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646214350000|2022-03-02 09:45:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1646214360000|2022-03-02 09:46:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646214380000|2022-03-02 09:46:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646214390000|2022-03-02 09:46:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646214410000|2022-03-02 09:46:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646214420000|2022-03-02 09:47:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646214430000|2022-03-02 09:47:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646214480000|2022-03-02 09:48:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646214500000|2022-03-02 09:48:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646214510000|2022-03-02 09:48:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646214530000|2022-03-02 09:48:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646214540000|2022-03-02 09:49:00|19.66|19.46|19.67|19.47|19.68|19.48|19.66|19.46|6
1646214550000|2022-03-02 09:49:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646214560000|2022-03-02 09:49:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646214570000|2022-03-02 09:49:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1646214580000|2022-03-02 09:49:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214590000|2022-03-02 09:49:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646214600000|2022-03-02 09:50:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214610000|2022-03-02 09:50:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214620000|2022-03-02 09:50:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646214630000|2022-03-02 09:50:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1646214640000|2022-03-02 09:50:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214650000|2022-03-02 09:50:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214660000|2022-03-02 09:51:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646214670000|2022-03-02 09:51:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646214680000|2022-03-02 09:51:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646214690000|2022-03-02 09:51:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646214700000|2022-03-02 09:51:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646214730000|2022-03-02 09:52:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646214740000|2022-03-02 09:52:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1646214750000|2022-03-02 09:52:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1646214760000|2022-03-02 09:52:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646214780000|2022-03-02 09:53:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646214790000|2022-03-02 09:53:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646214810000|2022-03-02 09:53:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646214820000|2022-03-02 09:53:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646214840000|2022-03-02 09:54:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646214850000|2022-03-02 09:54:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1646214860000|2022-03-02 09:54:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646214880000|2022-03-02 09:54:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646214890000|2022-03-02 09:54:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646214900000|2022-03-02 09:55:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646214920000|2022-03-02 09:55:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646214930000|2022-03-02 09:55:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646214940000|2022-03-02 09:55:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646214950000|2022-03-02 09:55:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646214980000|2022-03-02 09:56:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1646215010000|2022-03-02 09:56:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646215020000|2022-03-02 09:57:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646215040000|2022-03-02 09:57:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646215050000|2022-03-02 09:57:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646215060000|2022-03-02 09:57:40|19.65|19.45|19.66|19.46|19.67|19.47|19.64|19.44|5
1646215070000|2022-03-02 09:57:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646215100000|2022-03-02 09:58:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215110000|2022-03-02 09:58:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646215120000|2022-03-02 09:58:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646215130000|2022-03-02 09:58:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215140000|2022-03-02 09:59:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646215150000|2022-03-02 09:59:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646215160000|2022-03-02 09:59:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646215170000|2022-03-02 09:59:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215190000|2022-03-02 09:59:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646215200000|2022-03-02 10:00:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215220000|2022-03-02 10:00:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646215240000|2022-03-02 10:00:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1646215260000|2022-03-02 10:01:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646215270000|2022-03-02 10:01:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646215280000|2022-03-02 10:01:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646215290000|2022-03-02 10:01:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1646215300000|2022-03-02 10:01:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1646215310000|2022-03-02 10:01:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646215320000|2022-03-02 10:02:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215330000|2022-03-02 10:02:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646215350000|2022-03-02 10:02:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646215370000|2022-03-02 10:02:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646215420000|2022-03-02 10:03:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646215440000|2022-03-02 10:04:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1646215460000|2022-03-02 10:04:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1646215490000|2022-03-02 10:04:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646215500000|2022-03-02 10:05:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1646215510000|2022-03-02 10:05:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646215520000|2022-03-02 10:05:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646215540000|2022-03-02 10:05:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646215550000|2022-03-02 10:05:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1646215560000|2022-03-02 10:06:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646215570000|2022-03-02 10:06:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646215580000|2022-03-02 10:06:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1646215620000|2022-03-02 10:07:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646215640000|2022-03-02 10:07:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646215670000|2022-03-02 10:07:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646215680000|2022-03-02 10:08:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646215690000|2022-03-02 10:08:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646215700000|2022-03-02 10:08:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646215710000|2022-03-02 10:08:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646215720000|2022-03-02 10:08:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646215750000|2022-03-02 10:09:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646215760000|2022-03-02 10:09:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646215780000|2022-03-02 10:09:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646215790000|2022-03-02 10:09:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646215820000|2022-03-02 10:10:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646215840000|2022-03-02 10:10:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1646215850000|2022-03-02 10:10:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646215930000|2022-03-02 10:12:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646215940000|2022-03-02 10:12:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646216010000|2022-03-02 10:13:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646216020000|2022-03-02 10:13:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646216040000|2022-03-02 10:14:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646216050000|2022-03-02 10:14:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646216060000|2022-03-02 10:14:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646216080000|2022-03-02 10:14:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646216090000|2022-03-02 10:14:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646216110000|2022-03-02 10:15:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646216130000|2022-03-02 10:15:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646216150000|2022-03-02 10:15:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646216170000|2022-03-02 10:16:10|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|4
1646216180000|2022-03-02 10:16:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646216190000|2022-03-02 10:16:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1646216200000|2022-03-02 10:16:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646216210000|2022-03-02 10:16:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646216220000|2022-03-02 10:17:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|7
1646216230000|2022-03-02 10:17:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646216240000|2022-03-02 10:17:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646216250000|2022-03-02 10:17:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646216260000|2022-03-02 10:17:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646216270000|2022-03-02 10:17:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646216280000|2022-03-02 10:18:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646216290000|2022-03-02 10:18:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646216300000|2022-03-02 10:18:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646216340000|2022-03-02 10:19:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646216350000|2022-03-02 10:19:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646216400000|2022-03-02 10:20:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1646216410000|2022-03-02 10:20:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646216420000|2022-03-02 10:20:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646216510000|2022-03-02 10:21:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646216590000|2022-03-02 10:23:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646216600000|2022-03-02 10:23:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646216650000|2022-03-02 10:24:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646216660000|2022-03-02 10:24:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646216670000|2022-03-02 10:24:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646216680000|2022-03-02 10:24:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646216700000|2022-03-02 10:25:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646216720000|2022-03-02 10:25:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646216730000|2022-03-02 10:25:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646216740000|2022-03-02 10:25:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646216780000|2022-03-02 10:26:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646216790000|2022-03-02 10:26:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646216800000|2022-03-02 10:26:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646216810000|2022-03-02 10:26:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646216830000|2022-03-02 10:27:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646216850000|2022-03-02 10:27:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646216860000|2022-03-02 10:27:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646216870000|2022-03-02 10:27:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646216900000|2022-03-02 10:28:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646216940000|2022-03-02 10:29:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646216950000|2022-03-02 10:29:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646216960000|2022-03-02 10:29:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646216970000|2022-03-02 10:29:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1646216980000|2022-03-02 10:29:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646217000000|2022-03-02 10:30:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1646217010000|2022-03-02 10:30:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646217040000|2022-03-02 10:30:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646217080000|2022-03-02 10:31:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646217090000|2022-03-02 10:31:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646217110000|2022-03-02 10:31:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646217130000|2022-03-02 10:32:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1646217140000|2022-03-02 10:32:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646217150000|2022-03-02 10:32:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1646217160000|2022-03-02 10:32:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646217170000|2022-03-02 10:32:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1646217200000|2022-03-02 10:33:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646217210000|2022-03-02 10:33:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1646217230000|2022-03-02 10:33:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646217250000|2022-03-02 10:34:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646217260000|2022-03-02 10:34:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1646217280000|2022-03-02 10:34:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1646217290000|2022-03-02 10:34:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1646217300000|2022-03-02 10:35:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646217320000|2022-03-02 10:35:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1646217330000|2022-03-02 10:35:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1646217350000|2022-03-02 10:35:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646217370000|2022-03-02 10:36:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1646217380000|2022-03-02 10:36:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1646217400000|2022-03-02 10:36:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646217420000|2022-03-02 10:37:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1646217440000|2022-03-02 10:37:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1646217450000|2022-03-02 10:37:30|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|7
1646217460000|2022-03-02 10:37:40|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1646217470000|2022-03-02 10:37:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1646217490000|2022-03-02 10:38:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1646217500000|2022-03-02 10:38:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646217510000|2022-03-02 10:38:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646217520000|2022-03-02 10:38:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646217530000|2022-03-02 10:38:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646217540000|2022-03-02 10:39:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646217560000|2022-03-02 10:39:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646217580000|2022-03-02 10:39:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646217590000|2022-03-02 10:39:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646217600000|2022-03-02 10:40:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1646217610000|2022-03-02 10:40:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646217620000|2022-03-02 10:40:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646217630000|2022-03-02 10:40:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1646217640000|2022-03-02 10:40:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646217650000|2022-03-02 10:40:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|9
1646217660000|2022-03-02 10:41:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646217670000|2022-03-02 10:41:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1646217680000|2022-03-02 10:41:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1646217690000|2022-03-02 10:41:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1646217700000|2022-03-02 10:41:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|11
1646217710000|2022-03-02 10:41:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|10
1646217720000|2022-03-02 10:42:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1646217760000|2022-03-02 10:42:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646217770000|2022-03-02 10:42:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1646217780000|2022-03-02 10:43:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1646217790000|2022-03-02 10:43:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646217800000|2022-03-02 10:43:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646217810000|2022-03-02 10:43:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646217820000|2022-03-02 10:43:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1646217840000|2022-03-02 10:44:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646217850000|2022-03-02 10:44:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646217860000|2022-03-02 10:44:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646217870000|2022-03-02 10:44:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646217880000|2022-03-02 10:44:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646217890000|2022-03-02 10:44:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1646217900000|2022-03-02 10:45:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646217910000|2022-03-02 10:45:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646217920000|2022-03-02 10:45:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646217930000|2022-03-02 10:45:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646217940000|2022-03-02 10:45:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646217950000|2022-03-02 10:45:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1646217960000|2022-03-02 10:46:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1646217980000|2022-03-02 10:46:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1646218000000|2022-03-02 10:46:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646218010000|2022-03-02 10:46:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1646218020000|2022-03-02 10:47:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1646218030000|2022-03-02 10:47:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1646218080000|2022-03-02 10:48:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1646218090000|2022-03-02 10:48:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646218100000|2022-03-02 10:48:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646218110000|2022-03-02 10:48:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646218140000|2022-03-02 10:49:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1646218170000|2022-03-02 10:49:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1646218180000|2022-03-02 10:49:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1646218190000|2022-03-02 10:49:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646218200000|2022-03-02 10:50:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1646218210000|2022-03-02 10:50:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646218220000|2022-03-02 10:50:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646218240000|2022-03-02 10:50:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1646218250000|2022-03-02 10:50:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646218260000|2022-03-02 10:51:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1646218270000|2022-03-02 10:51:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1646218280000|2022-03-02 10:51:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1646218340000|2022-03-02 10:52:20|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|4
1646218360000|2022-03-02 10:52:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646218370000|2022-03-02 10:52:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646218390000|2022-03-02 10:53:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646218430000|2022-03-02 10:53:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1646218440000|2022-03-02 10:54:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1646218480000|2022-03-02 10:54:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646218490000|2022-03-02 10:54:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646218500000|2022-03-02 10:55:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646218510000|2022-03-02 10:55:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|10
1646218520000|2022-03-02 10:55:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1646218530000|2022-03-02 10:55:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646218540000|2022-03-02 10:55:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646218550000|2022-03-02 10:55:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646218560000|2022-03-02 10:56:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646218570000|2022-03-02 10:56:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646218580000|2022-03-02 10:56:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646218590000|2022-03-02 10:56:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1646218600000|2022-03-02 10:56:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646218610000|2022-03-02 10:56:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646218620000|2022-03-02 10:57:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646218630000|2022-03-02 10:57:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646218640000|2022-03-02 10:57:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646218670000|2022-03-02 10:57:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646218680000|2022-03-02 10:58:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646218690000|2022-03-02 10:58:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646218720000|2022-03-02 10:58:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646218730000|2022-03-02 10:58:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646218740000|2022-03-02 10:59:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646218750000|2022-03-02 10:59:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646218780000|2022-03-02 10:59:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1646218790000|2022-03-02 10:59:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646218800000|2022-03-02 11:00:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646218810000|2022-03-02 11:00:10|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|3
1646218820000|2022-03-02 11:00:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646218860000|2022-03-02 11:01:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646218870000|2022-03-02 11:01:10|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|8
1646218880000|2022-03-02 11:01:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646218890000|2022-03-02 11:01:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646218910000|2022-03-02 11:01:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1646218920000|2022-03-02 11:02:00|19.71|19.51|19.7|19.5|19.71|19.51|19.69|19.49|10
1646218930000|2022-03-02 11:02:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646218960000|2022-03-02 11:02:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646218970000|2022-03-02 11:02:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646218980000|2022-03-02 11:03:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646218990000|2022-03-02 11:03:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646219000000|2022-03-02 11:03:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646219020000|2022-03-02 11:03:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646219030000|2022-03-02 11:03:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646219040000|2022-03-02 11:04:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646219050000|2022-03-02 11:04:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646219060000|2022-03-02 11:04:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646219070000|2022-03-02 11:04:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646219120000|2022-03-02 11:05:20|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|4
1646219130000|2022-03-02 11:05:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646219140000|2022-03-02 11:05:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1646219150000|2022-03-02 11:05:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646219160000|2022-03-02 11:06:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|11
1646219170000|2022-03-02 11:06:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646219180000|2022-03-02 11:06:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646219190000|2022-03-02 11:06:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646219200000|2022-03-02 11:06:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646219220000|2022-03-02 11:07:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646219240000|2022-03-02 11:07:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646219260000|2022-03-02 11:07:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646219270000|2022-03-02 11:07:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1646219280000|2022-03-02 11:08:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1646219290000|2022-03-02 11:08:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646219300000|2022-03-02 11:08:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646219310000|2022-03-02 11:08:30|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|4
1646219330000|2022-03-02 11:08:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646219340000|2022-03-02 11:09:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646219350000|2022-03-02 11:09:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1646219360000|2022-03-02 11:09:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|11
1646219370000|2022-03-02 11:09:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646219380000|2022-03-02 11:09:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646219390000|2022-03-02 11:09:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646219400000|2022-03-02 11:10:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1646219410000|2022-03-02 11:10:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646219420000|2022-03-02 11:10:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646219460000|2022-03-02 11:11:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646219470000|2022-03-02 11:11:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646219510000|2022-03-02 11:11:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646219520000|2022-03-02 11:12:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646219550000|2022-03-02 11:12:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646219560000|2022-03-02 11:12:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1646219570000|2022-03-02 11:12:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646219580000|2022-03-02 11:13:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646219590000|2022-03-02 11:13:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646219610000|2022-03-02 11:13:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646219630000|2022-03-02 11:13:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646219650000|2022-03-02 11:14:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646219660000|2022-03-02 11:14:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1646219670000|2022-03-02 11:14:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646219720000|2022-03-02 11:15:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1646219730000|2022-03-02 11:15:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646219760000|2022-03-02 11:16:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646219770000|2022-03-02 11:16:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646219780000|2022-03-02 11:16:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646219790000|2022-03-02 11:16:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646219830000|2022-03-02 11:17:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1646219840000|2022-03-02 11:17:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1646219860000|2022-03-02 11:17:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646219870000|2022-03-02 11:17:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646219880000|2022-03-02 11:18:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646219890000|2022-03-02 11:18:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646219900000|2022-03-02 11:18:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|9
1646219910000|2022-03-02 11:18:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1646219920000|2022-03-02 11:18:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646219930000|2022-03-02 11:18:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646219960000|2022-03-02 11:19:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646219970000|2022-03-02 11:19:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646219980000|2022-03-02 11:19:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1646219990000|2022-03-02 11:19:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1646220000000|2022-03-02 11:20:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1646220010000|2022-03-02 11:20:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1646220020000|2022-03-02 11:20:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646220070000|2022-03-02 11:21:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1646220080000|2022-03-02 11:21:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646220110000|2022-03-02 11:21:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646220120000|2022-03-02 11:22:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646220140000|2022-03-02 11:22:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646220150000|2022-03-02 11:22:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646220160000|2022-03-02 11:22:40|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|4
1646220170000|2022-03-02 11:22:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646220180000|2022-03-02 11:23:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646220190000|2022-03-02 11:23:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646220200000|2022-03-02 11:23:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646220210000|2022-03-02 11:23:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1646220220000|2022-03-02 11:23:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646220230000|2022-03-02 11:23:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1646220240000|2022-03-02 11:24:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|4
1646220260000|2022-03-02 11:24:20|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|7
1646220270000|2022-03-02 11:24:30|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|5
1646220280000|2022-03-02 11:24:40|19.69|19.49|19.71|19.51|19.72|19.52|19.69|19.49|5
1646220290000|2022-03-02 11:24:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646220300000|2022-03-02 11:25:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646220310000|2022-03-02 11:25:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1646220340000|2022-03-02 11:25:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646220370000|2022-03-02 11:26:10|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|6
1646220380000|2022-03-02 11:26:20|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|4
1646220390000|2022-03-02 11:26:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646220400000|2022-03-02 11:26:40|19.73|19.53|19.72|19.52|19.73|19.53|19.71|19.51|8
1646220410000|2022-03-02 11:26:50|19.71|19.51|19.72|19.52|19.73|19.53|19.71|19.51|6
1646220420000|2022-03-02 11:27:00|19.73|19.53|19.72|19.52|19.73|19.53|19.71|19.51|14
1646220430000|2022-03-02 11:27:10|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|3
1646220440000|2022-03-02 11:27:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646220450000|2022-03-02 11:27:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1646220480000|2022-03-02 11:28:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646220490000|2022-03-02 11:28:10|19.7|19.5|19.73|19.53|19.73|19.53|19.7|19.5|8
1646220500000|2022-03-02 11:28:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|11
1646220510000|2022-03-02 11:28:30|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|7
1646220520000|2022-03-02 11:28:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1646220530000|2022-03-02 11:28:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646220540000|2022-03-02 11:29:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1646220550000|2022-03-02 11:29:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646220560000|2022-03-02 11:29:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1646220570000|2022-03-02 11:29:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1646220580000|2022-03-02 11:29:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1646220590000|2022-03-02 11:29:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646220600000|2022-03-02 11:30:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|15
1646220610000|2022-03-02 11:30:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646220620000|2022-03-02 11:30:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646220630000|2022-03-02 11:30:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646220650000|2022-03-02 11:30:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646220660000|2022-03-02 11:31:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|14
1646220670000|2022-03-02 11:31:10|19.71|19.51|19.72|19.52|19.73|19.53|19.71|19.51|8
1646220680000|2022-03-02 11:31:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646220690000|2022-03-02 11:31:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1646220700000|2022-03-02 11:31:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646220710000|2022-03-02 11:31:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1646220720000|2022-03-02 11:32:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1646220730000|2022-03-02 11:32:10|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|8
1646220740000|2022-03-02 11:32:20|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|13
1646220750000|2022-03-02 11:32:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1646220760000|2022-03-02 11:32:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1646220770000|2022-03-02 11:32:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1646220780000|2022-03-02 11:33:00|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|4
1646220790000|2022-03-02 11:33:10|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|9
1646220800000|2022-03-02 11:33:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|13
1646220810000|2022-03-02 11:33:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1646220840000|2022-03-02 11:34:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|12
1646220850000|2022-03-02 11:34:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646220870000|2022-03-02 11:34:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646220890000|2022-03-02 11:34:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646220900000|2022-03-02 11:35:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646220920000|2022-03-02 11:35:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646220930000|2022-03-02 11:35:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646220960000|2022-03-02 11:36:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646220970000|2022-03-02 11:36:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646220990000|2022-03-02 11:36:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646221010000|2022-03-02 11:36:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646221020000|2022-03-02 11:37:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646221030000|2022-03-02 11:37:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646221040000|2022-03-02 11:37:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646221060000|2022-03-02 11:37:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1646221070000|2022-03-02 11:37:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646221080000|2022-03-02 11:38:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646221090000|2022-03-02 11:38:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1646221100000|2022-03-02 11:38:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1646221120000|2022-03-02 11:38:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646221140000|2022-03-02 11:39:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646221150000|2022-03-02 11:39:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646221190000|2022-03-02 11:39:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646221200000|2022-03-02 11:40:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646221210000|2022-03-02 11:40:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1646221260000|2022-03-02 11:41:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646221280000|2022-03-02 11:41:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1646221290000|2022-03-02 11:41:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1646221320000|2022-03-02 11:42:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646221330000|2022-03-02 11:42:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1646221380000|2022-03-02 11:43:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646221410000|2022-03-02 11:43:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646221420000|2022-03-02 11:43:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646221430000|2022-03-02 11:43:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646221440000|2022-03-02 11:44:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646221470000|2022-03-02 11:44:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1646221480000|2022-03-02 11:44:40|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|5
1646221490000|2022-03-02 11:44:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646221500000|2022-03-02 11:45:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1646221520000|2022-03-02 11:45:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646221550000|2022-03-02 11:45:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1646221560000|2022-03-02 11:46:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1646221570000|2022-03-02 11:46:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1646221600000|2022-03-02 11:46:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646221610000|2022-03-02 11:46:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646221650000|2022-03-02 11:47:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646221670000|2022-03-02 11:47:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646221680000|2022-03-02 11:48:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646221690000|2022-03-02 11:48:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646221700000|2022-03-02 11:48:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646221730000|2022-03-02 11:48:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646221740000|2022-03-02 11:49:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|10
1646221760000|2022-03-02 11:49:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1646221780000|2022-03-02 11:49:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646221820000|2022-03-02 11:50:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646221830000|2022-03-02 11:50:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646221840000|2022-03-02 11:50:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1646221850000|2022-03-02 11:50:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646221860000|2022-03-02 11:51:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646221870000|2022-03-02 11:51:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646221880000|2022-03-02 11:51:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646221890000|2022-03-02 11:51:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646221910000|2022-03-02 11:51:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646221920000|2022-03-02 11:52:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646221930000|2022-03-02 11:52:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646221940000|2022-03-02 11:52:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1646221950000|2022-03-02 11:52:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646221960000|2022-03-02 11:52:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646221970000|2022-03-02 11:52:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646221980000|2022-03-02 11:53:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646221990000|2022-03-02 11:53:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646222000000|2022-03-02 11:53:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1646222010000|2022-03-02 11:53:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646222030000|2022-03-02 11:53:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646222040000|2022-03-02 11:54:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646222070000|2022-03-02 11:54:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646222080000|2022-03-02 11:54:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1646222090000|2022-03-02 11:54:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646222100000|2022-03-02 11:55:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646222110000|2022-03-02 11:55:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222140000|2022-03-02 11:55:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646222160000|2022-03-02 11:56:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1646222170000|2022-03-02 11:56:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646222180000|2022-03-02 11:56:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1646222190000|2022-03-02 11:56:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646222220000|2022-03-02 11:57:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646222230000|2022-03-02 11:57:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222240000|2022-03-02 11:57:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646222260000|2022-03-02 11:57:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1646222270000|2022-03-02 11:57:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646222280000|2022-03-02 11:58:00|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|4
1646222290000|2022-03-02 11:58:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646222300000|2022-03-02 11:58:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222310000|2022-03-02 11:58:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222340000|2022-03-02 11:59:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222350000|2022-03-02 11:59:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|10
1646222360000|2022-03-02 11:59:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222380000|2022-03-02 11:59:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646222390000|2022-03-02 11:59:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646222400000|2022-03-02 12:00:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646222420000|2022-03-02 12:00:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646222440000|2022-03-02 12:00:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646222450000|2022-03-02 12:00:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646222460000|2022-03-02 12:01:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1646222470000|2022-03-02 12:01:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1646222480000|2022-03-02 12:01:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1646222490000|2022-03-02 12:01:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646222500000|2022-03-02 12:01:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646222510000|2022-03-02 12:01:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646222520000|2022-03-02 12:02:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646222530000|2022-03-02 12:02:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1646222540000|2022-03-02 12:02:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646222550000|2022-03-02 12:02:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1646222560000|2022-03-02 12:02:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646222580000|2022-03-02 12:03:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646222590000|2022-03-02 12:03:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646222640000|2022-03-02 12:04:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646222670000|2022-03-02 12:04:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1646222690000|2022-03-02 12:04:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1646222720000|2022-03-02 12:05:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1646222750000|2022-03-02 12:05:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646222760000|2022-03-02 12:06:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646222770000|2022-03-02 12:06:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1646222800000|2022-03-02 12:06:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1646222820000|2022-03-02 12:07:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646222830000|2022-03-02 12:07:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1646222850000|2022-03-02 12:07:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646222880000|2022-03-02 12:08:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1646222890000|2022-03-02 12:08:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646222900000|2022-03-02 12:08:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1646222910000|2022-03-02 12:08:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646222930000|2022-03-02 12:08:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1646222940000|2022-03-02 12:09:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1646222950000|2022-03-02 12:09:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1646222960000|2022-03-02 12:09:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1646222970000|2022-03-02 12:09:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1646222980000|2022-03-02 12:09:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1646222990000|2022-03-02 12:09:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1646223000000|2022-03-02 12:10:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1646223020000|2022-03-02 12:10:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1646223030000|2022-03-02 12:10:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646223060000|2022-03-02 12:11:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646223080000|2022-03-02 12:11:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1646223100000|2022-03-02 12:11:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1646223130000|2022-03-02 12:12:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646223160000|2022-03-02 12:12:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1646223170000|2022-03-02 12:12:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646223190000|2022-03-02 12:13:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1646223210000|2022-03-02 12:13:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1646223240000|2022-03-02 12:14:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646223250000|2022-03-02 12:14:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1646223260000|2022-03-02 12:14:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1646223280000|2022-03-02 12:14:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1646223310000|2022-03-02 12:15:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1646223360000|2022-03-02 12:16:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|5
1646223370000|2022-03-02 12:16:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1646223400000|2022-03-02 12:16:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1646223430000|2022-03-02 12:17:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1646223440000|2022-03-02 12:17:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1646223470000|2022-03-02 12:17:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1646223480000|2022-03-02 12:18:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|4
1646223490000|2022-03-02 12:18:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1646223500000|2022-03-02 12:18:20|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|8
1646223510000|2022-03-02 12:18:30|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|7
1646223520000|2022-03-02 12:18:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1646223540000|2022-03-02 12:19:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|10
1646223550000|2022-03-02 12:19:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646223560000|2022-03-02 12:19:20|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1646223570000|2022-03-02 12:19:30|19.76|19.56|19.72|19.52|19.76|19.56|19.72|19.52|7
1646223580000|2022-03-02 12:19:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646223590000|2022-03-02 12:19:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646223600000|2022-03-02 12:20:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646223610000|2022-03-02 12:20:10|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|3
1646223620000|2022-03-02 12:20:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1646223630000|2022-03-02 12:20:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646223640000|2022-03-02 12:20:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1646223650000|2022-03-02 12:20:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646223660000|2022-03-02 12:21:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1646223670000|2022-03-02 12:21:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646223680000|2022-03-02 12:21:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646223700000|2022-03-02 12:21:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646223710000|2022-03-02 12:21:50|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|5
1646223720000|2022-03-02 12:22:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646223730000|2022-03-02 12:22:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1646223740000|2022-03-02 12:22:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646223750000|2022-03-02 12:22:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646223780000|2022-03-02 12:23:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646223790000|2022-03-02 12:23:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1646223800000|2022-03-02 12:23:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646223810000|2022-03-02 12:23:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646223820000|2022-03-02 12:23:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646223830000|2022-03-02 12:23:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646223850000|2022-03-02 12:24:10|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|5
1646223860000|2022-03-02 12:24:20|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|6
1646223870000|2022-03-02 12:24:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1646223880000|2022-03-02 12:24:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646223890000|2022-03-02 12:24:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1646223900000|2022-03-02 12:25:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646223910000|2022-03-02 12:25:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646223920000|2022-03-02 12:25:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646223930000|2022-03-02 12:25:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1646223940000|2022-03-02 12:25:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646223960000|2022-03-02 12:26:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646223980000|2022-03-02 12:26:20|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1646223990000|2022-03-02 12:26:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1646224000000|2022-03-02 12:26:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1646224020000|2022-03-02 12:27:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646224030000|2022-03-02 12:27:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646224050000|2022-03-02 12:27:30|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|5
1646224060000|2022-03-02 12:27:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646224090000|2022-03-02 12:28:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646224100000|2022-03-02 12:28:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646224110000|2022-03-02 12:28:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646224120000|2022-03-02 12:28:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646224130000|2022-03-02 12:28:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646224150000|2022-03-02 12:29:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646224160000|2022-03-02 12:29:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646224170000|2022-03-02 12:29:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1646224200000|2022-03-02 12:30:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1646224210000|2022-03-02 12:30:10|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|9
1646224220000|2022-03-02 12:30:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1646224230000|2022-03-02 12:30:30|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|4
1646224240000|2022-03-02 12:30:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1646224250000|2022-03-02 12:30:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1646224270000|2022-03-02 12:31:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1646224280000|2022-03-02 12:31:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646224290000|2022-03-02 12:31:30|19.61|19.41|19.59|19.39|19.61|19.41|19.58|19.38|11
1646224300000|2022-03-02 12:31:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|9
1646224310000|2022-03-02 12:31:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646224320000|2022-03-02 12:32:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646224330000|2022-03-02 12:32:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646224340000|2022-03-02 12:32:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1646224350000|2022-03-02 12:32:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646224360000|2022-03-02 12:32:40|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|5
1646224370000|2022-03-02 12:32:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646224390000|2022-03-02 12:33:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1646224400000|2022-03-02 12:33:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1646224420000|2022-03-02 12:33:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646224430000|2022-03-02 12:33:50|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|4
1646224440000|2022-03-02 12:34:00|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|5
1646224460000|2022-03-02 12:34:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646224470000|2022-03-02 12:34:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646224490000|2022-03-02 12:34:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646224500000|2022-03-02 12:35:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1646224510000|2022-03-02 12:35:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646224520000|2022-03-02 12:35:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646224560000|2022-03-02 12:36:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646224570000|2022-03-02 12:36:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1646224580000|2022-03-02 12:36:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646224590000|2022-03-02 12:36:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1646224600000|2022-03-02 12:36:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1646224610000|2022-03-02 12:36:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646224620000|2022-03-02 12:37:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646224630000|2022-03-02 12:37:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646224640000|2022-03-02 12:37:20|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|5
1646224650000|2022-03-02 12:37:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646224660000|2022-03-02 12:37:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1646224670000|2022-03-02 12:37:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646224680000|2022-03-02 12:38:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1646224690000|2022-03-02 12:38:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1646224700000|2022-03-02 12:38:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646224710000|2022-03-02 12:38:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646224740000|2022-03-02 12:39:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646224750000|2022-03-02 12:39:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1646224760000|2022-03-02 12:39:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646224770000|2022-03-02 12:39:30|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|3
1646224800000|2022-03-02 12:40:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1646224840000|2022-03-02 12:40:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646224850000|2022-03-02 12:40:50|19.73|19.53|19.76|19.56|19.77|19.57|19.73|19.53|4
1646224860000|2022-03-02 12:41:00|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|6
1646224870000|2022-03-02 12:41:10|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|5
1646224880000|2022-03-02 12:41:20|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|10
1646224890000|2022-03-02 12:41:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1646224900000|2022-03-02 12:41:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646224910000|2022-03-02 12:41:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646224920000|2022-03-02 12:42:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1646224930000|2022-03-02 12:42:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1646224950000|2022-03-02 12:42:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646224960000|2022-03-02 12:42:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1646224970000|2022-03-02 12:42:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1646224980000|2022-03-02 12:43:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646225010000|2022-03-02 12:43:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1646225020000|2022-03-02 12:43:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646225030000|2022-03-02 12:43:50|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|4
1646225040000|2022-03-02 12:44:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646225050000|2022-03-02 12:44:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1646225060000|2022-03-02 12:44:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1646225070000|2022-03-02 12:44:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1646225080000|2022-03-02 12:44:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1646225090000|2022-03-02 12:44:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1646225100000|2022-03-02 12:45:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1646225120000|2022-03-02 12:45:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646225130000|2022-03-02 12:45:30|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|5
1646225140000|2022-03-02 12:45:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646225150000|2022-03-02 12:45:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1646225160000|2022-03-02 12:46:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646225170000|2022-03-02 12:46:10|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|10
1646225180000|2022-03-02 12:46:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1646225190000|2022-03-02 12:46:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646225200000|2022-03-02 12:46:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1646225210000|2022-03-02 12:46:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1646225220000|2022-03-02 12:47:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1646225230000|2022-03-02 12:47:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646225270000|2022-03-02 12:47:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646225280000|2022-03-02 12:48:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646225290000|2022-03-02 12:48:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646225300000|2022-03-02 12:48:20|19.68|19.48|19.71|19.51|19.71|19.51|19.68|19.48|10
1646225310000|2022-03-02 12:48:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1646225330000|2022-03-02 12:48:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1646225340000|2022-03-02 12:49:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646225390000|2022-03-02 12:49:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646225410000|2022-03-02 12:50:10|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1646225420000|2022-03-02 12:50:20|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|10
1646225430000|2022-03-02 12:50:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646225440000|2022-03-02 12:50:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646225450000|2022-03-02 12:50:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|13
1646225460000|2022-03-02 12:51:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1646225470000|2022-03-02 12:51:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1646225480000|2022-03-02 12:51:20|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|7
1646225490000|2022-03-02 12:51:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1646225510000|2022-03-02 12:51:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1646225520000|2022-03-02 12:52:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1646225540000|2022-03-02 12:52:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1646225550000|2022-03-02 12:52:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646225590000|2022-03-02 12:53:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646225610000|2022-03-02 12:53:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1646225670000|2022-03-02 12:54:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1646225680000|2022-03-02 12:54:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1646225690000|2022-03-02 12:54:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1646225700000|2022-03-02 12:55:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1646225710000|2022-03-02 12:55:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1646225720000|2022-03-02 12:55:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1646225730000|2022-03-02 12:55:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1646225740000|2022-03-02 12:55:40|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|4
1646225750000|2022-03-02 12:55:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1646225760000|2022-03-02 12:56:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1646225810000|2022-03-02 12:56:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646225820000|2022-03-02 12:57:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646225840000|2022-03-02 12:57:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646225850000|2022-03-02 12:57:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646225860000|2022-03-02 12:57:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1646225870000|2022-03-02 12:57:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646225880000|2022-03-02 12:58:00|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|7
1646225930000|2022-03-02 12:58:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1646225940000|2022-03-02 12:59:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1646225950000|2022-03-02 12:59:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646225960000|2022-03-02 12:59:20|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|5
1646225990000|2022-03-02 12:59:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1646226000000|2022-03-02 13:00:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1646226060000|2022-03-02 13:01:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646226070000|2022-03-02 13:01:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646226080000|2022-03-02 13:01:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646226090000|2022-03-02 13:01:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646226100000|2022-03-02 13:01:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1646226120000|2022-03-02 13:02:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646226140000|2022-03-02 13:02:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646226150000|2022-03-02 13:02:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646226170000|2022-03-02 13:02:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1646226180000|2022-03-02 13:03:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1646226190000|2022-03-02 13:03:10|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|3
1646226200000|2022-03-02 13:03:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646226210000|2022-03-02 13:03:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1646226240000|2022-03-02 13:04:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646226250000|2022-03-02 13:04:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1646226260000|2022-03-02 13:04:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646226270000|2022-03-02 13:04:30|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1646226280000|2022-03-02 13:04:40|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1646226290000|2022-03-02 13:04:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1646226300000|2022-03-02 13:05:00|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|5
1646226310000|2022-03-02 13:05:10|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|5
1646226320000|2022-03-02 13:05:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1646226330000|2022-03-02 13:05:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646226340000|2022-03-02 13:05:40|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1646226350000|2022-03-02 13:05:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1646226370000|2022-03-02 13:06:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1646226380000|2022-03-02 13:06:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1646226400000|2022-03-02 13:06:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646226420000|2022-03-02 13:07:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1646226430000|2022-03-02 13:07:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1646226440000|2022-03-02 13:07:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1646226450000|2022-03-02 13:07:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1646226460000|2022-03-02 13:07:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1646226470000|2022-03-02 13:07:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1646226490000|2022-03-02 13:08:10|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|4
1646226500000|2022-03-02 13:08:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646226510000|2022-03-02 13:08:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646226520000|2022-03-02 13:08:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646226550000|2022-03-02 13:09:10|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|5
1646226560000|2022-03-02 13:09:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1646226590000|2022-03-02 13:09:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646226610000|2022-03-02 13:10:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646226620000|2022-03-02 13:10:20|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|7
1646226630000|2022-03-02 13:10:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646226640000|2022-03-02 13:10:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646226650000|2022-03-02 13:10:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646226660000|2022-03-02 13:11:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1646226670000|2022-03-02 13:11:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1646226690000|2022-03-02 13:11:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646226700000|2022-03-02 13:11:40|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|6
1646226710000|2022-03-02 13:11:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1646226720000|2022-03-02 13:12:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646226730000|2022-03-02 13:12:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646226750000|2022-03-02 13:12:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1646226770000|2022-03-02 13:12:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646226780000|2022-03-02 13:13:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646226790000|2022-03-02 13:13:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1646226800000|2022-03-02 13:13:20|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1646226830000|2022-03-02 13:13:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646226840000|2022-03-02 13:14:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646226860000|2022-03-02 13:14:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646226880000|2022-03-02 13:14:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1646226890000|2022-03-02 13:14:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646226900000|2022-03-02 13:15:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1646226910000|2022-03-02 13:15:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|10
1646226920000|2022-03-02 13:15:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1646226940000|2022-03-02 13:15:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1646226950000|2022-03-02 13:15:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646226960000|2022-03-02 13:16:00|19.6|19.4|19.57|19.37|19.6|19.4|19.57|19.37|4
1646226970000|2022-03-02 13:16:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1646226980000|2022-03-02 13:16:20|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|3
1646226990000|2022-03-02 13:16:30|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|4
1646227000000|2022-03-02 13:16:40|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|6
1646227010000|2022-03-02 13:16:50|19.54|19.34|19.48|19.28|19.54|19.34|19.48|19.28|11
1646227020000|2022-03-02 13:17:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646227030000|2022-03-02 13:17:10|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|4
1646227040000|2022-03-02 13:17:20|19.46|19.26|19.44|19.24|19.47|19.27|19.44|19.24|7
1646227050000|2022-03-02 13:17:30|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|5
1646227060000|2022-03-02 13:17:40|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|12
1646227070000|2022-03-02 13:17:50|19.4|19.2|19.47|19.27|19.47|19.27|19.4|19.2|8
1646227080000|2022-03-02 13:18:00|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|10
1646227090000|2022-03-02 13:18:10|19.48|19.28|19.45|19.25|19.48|19.28|19.45|19.25|7
1646227100000|2022-03-02 13:18:20|19.46|19.26|19.43|19.23|19.46|19.26|19.42|19.22|10
1646227110000|2022-03-02 13:18:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646227120000|2022-03-02 13:18:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646227130000|2022-03-02 13:18:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646227140000|2022-03-02 13:19:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646227150000|2022-03-02 13:19:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646227160000|2022-03-02 13:19:20|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|4
1646227170000|2022-03-02 13:19:30|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|6
1646227180000|2022-03-02 13:19:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646227190000|2022-03-02 13:19:50|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|3
1646227200000|2022-03-02 13:20:00|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|9
1646227210000|2022-03-02 13:20:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646227220000|2022-03-02 13:20:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646227230000|2022-03-02 13:20:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646227240000|2022-03-02 13:20:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1646227250000|2022-03-02 13:20:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|11
1646227260000|2022-03-02 13:21:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646227280000|2022-03-02 13:21:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1646227290000|2022-03-02 13:21:30|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|4
1646227300000|2022-03-02 13:21:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1646227310000|2022-03-02 13:21:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646227320000|2022-03-02 13:22:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646227330000|2022-03-02 13:22:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646227340000|2022-03-02 13:22:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646227350000|2022-03-02 13:22:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646227360000|2022-03-02 13:22:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646227380000|2022-03-02 13:23:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646227410000|2022-03-02 13:23:30|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1646227420000|2022-03-02 13:23:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646227430000|2022-03-02 13:23:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1646227440000|2022-03-02 13:24:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646227450000|2022-03-02 13:24:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1646227460000|2022-03-02 13:24:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646227470000|2022-03-02 13:24:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646227480000|2022-03-02 13:24:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646227490000|2022-03-02 13:24:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646227500000|2022-03-02 13:25:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646227510000|2022-03-02 13:25:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646227530000|2022-03-02 13:25:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1646227540000|2022-03-02 13:25:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646227560000|2022-03-02 13:26:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646227570000|2022-03-02 13:26:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646227580000|2022-03-02 13:26:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646227590000|2022-03-02 13:26:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646227600000|2022-03-02 13:26:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646227620000|2022-03-02 13:27:00|19.45|19.25|19.45|19.25|19.47|19.27|19.45|19.25|7
1646227630000|2022-03-02 13:27:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646227640000|2022-03-02 13:27:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646227650000|2022-03-02 13:27:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646227660000|2022-03-02 13:27:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646227670000|2022-03-02 13:27:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646227680000|2022-03-02 13:28:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646227690000|2022-03-02 13:28:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646227700000|2022-03-02 13:28:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646227710000|2022-03-02 13:28:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646227720000|2022-03-02 13:28:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646227750000|2022-03-02 13:29:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646227760000|2022-03-02 13:29:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1646227770000|2022-03-02 13:29:30|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|4
1646227780000|2022-03-02 13:29:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646227800000|2022-03-02 13:30:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1646227810000|2022-03-02 13:30:10|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|8
1646227820000|2022-03-02 13:30:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646227830000|2022-03-02 13:30:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646227840000|2022-03-02 13:30:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646227850000|2022-03-02 13:30:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646227860000|2022-03-02 13:31:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1646227870000|2022-03-02 13:31:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646227880000|2022-03-02 13:31:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646227900000|2022-03-02 13:31:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646227910000|2022-03-02 13:31:50|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|5
1646227920000|2022-03-02 13:32:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646227930000|2022-03-02 13:32:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1646227940000|2022-03-02 13:32:20|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|8
1646227950000|2022-03-02 13:32:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646227960000|2022-03-02 13:32:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646227970000|2022-03-02 13:32:50|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|5
1646227980000|2022-03-02 13:33:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1646227990000|2022-03-02 13:33:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646228000000|2022-03-02 13:33:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646228010000|2022-03-02 13:33:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646228020000|2022-03-02 13:33:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1646228040000|2022-03-02 13:34:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646228050000|2022-03-02 13:34:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646228060000|2022-03-02 13:34:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646228070000|2022-03-02 13:34:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646228080000|2022-03-02 13:34:40|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1646228090000|2022-03-02 13:34:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1646228120000|2022-03-02 13:35:20|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|3
1646228130000|2022-03-02 13:35:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1646228140000|2022-03-02 13:35:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646228150000|2022-03-02 13:35:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646228160000|2022-03-02 13:36:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1646228170000|2022-03-02 13:36:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646228180000|2022-03-02 13:36:20|19.38|19.18|19.35|19.15|19.38|19.18|19.34|19.14|8
1646228190000|2022-03-02 13:36:30|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|8
1646228200000|2022-03-02 13:36:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646228220000|2022-03-02 13:37:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646228230000|2022-03-02 13:37:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646228240000|2022-03-02 13:37:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646228250000|2022-03-02 13:37:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1646228260000|2022-03-02 13:37:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646228270000|2022-03-02 13:37:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|12
1646228280000|2022-03-02 13:38:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1646228290000|2022-03-02 13:38:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646228300000|2022-03-02 13:38:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646228310000|2022-03-02 13:38:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646228320000|2022-03-02 13:38:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|11
1646228330000|2022-03-02 13:38:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646228350000|2022-03-02 13:39:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646228360000|2022-03-02 13:39:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646228380000|2022-03-02 13:39:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646228400000|2022-03-02 13:40:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646228420000|2022-03-02 13:40:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646228430000|2022-03-02 13:40:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646228440000|2022-03-02 13:40:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1646228450000|2022-03-02 13:40:50|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1646228460000|2022-03-02 13:41:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646228470000|2022-03-02 13:41:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646228480000|2022-03-02 13:41:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1646228490000|2022-03-02 13:41:30|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|8
1646228500000|2022-03-02 13:41:40|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|10
1646228510000|2022-03-02 13:41:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646228520000|2022-03-02 13:42:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646228530000|2022-03-02 13:42:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646228540000|2022-03-02 13:42:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1646228550000|2022-03-02 13:42:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646228560000|2022-03-02 13:42:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1646228570000|2022-03-02 13:42:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1646228590000|2022-03-02 13:43:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|12
1646228600000|2022-03-02 13:43:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646228610000|2022-03-02 13:43:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646228620000|2022-03-02 13:43:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646228630000|2022-03-02 13:43:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646228640000|2022-03-02 13:44:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1646228650000|2022-03-02 13:44:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646228660000|2022-03-02 13:44:20|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|5
1646228670000|2022-03-02 13:44:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646228680000|2022-03-02 13:44:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1646228690000|2022-03-02 13:44:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646228700000|2022-03-02 13:45:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1646228710000|2022-03-02 13:45:10|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|7
1646228720000|2022-03-02 13:45:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646228730000|2022-03-02 13:45:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646228740000|2022-03-02 13:45:40|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|5
1646228750000|2022-03-02 13:45:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646228760000|2022-03-02 13:46:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1646228770000|2022-03-02 13:46:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1646228780000|2022-03-02 13:46:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646228790000|2022-03-02 13:46:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1646228800000|2022-03-02 13:46:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1646228810000|2022-03-02 13:46:50|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|8
1646228820000|2022-03-02 13:47:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1646228830000|2022-03-02 13:47:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646228840000|2022-03-02 13:47:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646228850000|2022-03-02 13:47:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1646228860000|2022-03-02 13:47:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646228870000|2022-03-02 13:47:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1646228880000|2022-03-02 13:48:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646228900000|2022-03-02 13:48:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646228910000|2022-03-02 13:48:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646228920000|2022-03-02 13:48:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646228950000|2022-03-02 13:49:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646228960000|2022-03-02 13:49:20|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1646228970000|2022-03-02 13:49:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646228980000|2022-03-02 13:49:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646229000000|2022-03-02 13:50:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646229010000|2022-03-02 13:50:10|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|4
1646229020000|2022-03-02 13:50:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646229030000|2022-03-02 13:50:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646229040000|2022-03-02 13:50:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1646229050000|2022-03-02 13:50:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646229080000|2022-03-02 13:51:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646229110000|2022-03-02 13:51:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646229120000|2022-03-02 13:52:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646229140000|2022-03-02 13:52:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646229150000|2022-03-02 13:52:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1646229160000|2022-03-02 13:52:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646229170000|2022-03-02 13:52:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646229180000|2022-03-02 13:53:00|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|4
1646229190000|2022-03-02 13:53:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646229220000|2022-03-02 13:53:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646229230000|2022-03-02 13:53:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646229240000|2022-03-02 13:54:00|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|6
1646229250000|2022-03-02 13:54:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646229260000|2022-03-02 13:54:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646229290000|2022-03-02 13:54:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646229300000|2022-03-02 13:55:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1646229310000|2022-03-02 13:55:10|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1646229320000|2022-03-02 13:55:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646229330000|2022-03-02 13:55:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646229340000|2022-03-02 13:55:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1646229350000|2022-03-02 13:55:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646229370000|2022-03-02 13:56:10|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|6
1646229380000|2022-03-02 13:56:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1646229390000|2022-03-02 13:56:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1646229400000|2022-03-02 13:56:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646229410000|2022-03-02 13:56:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646229440000|2022-03-02 13:57:20|19.34|19.14|19.35|19.15|19.36|19.16|19.34|19.14|4
1646229450000|2022-03-02 13:57:30|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|8
1646229460000|2022-03-02 13:57:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646229470000|2022-03-02 13:57:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1646229480000|2022-03-02 13:58:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646229490000|2022-03-02 13:58:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1646229500000|2022-03-02 13:58:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646229510000|2022-03-02 13:58:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646229530000|2022-03-02 13:58:50|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|7
1646229550000|2022-03-02 13:59:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646229560000|2022-03-02 13:59:20|19.35|19.15|19.38|19.18|19.38|19.18|19.35|19.15|6
1646229570000|2022-03-02 13:59:30|19.39|19.19|19.41|19.21|19.42|19.22|19.38|19.18|15
1646229580000|2022-03-02 13:59:40|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|5
1646229590000|2022-03-02 13:59:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646229600000|2022-03-02 14:00:00|19.39|19.19|19.37|19.17|19.39|19.19|19.37|19.17|7
1646229610000|2022-03-02 14:00:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1646229620000|2022-03-02 14:00:20|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|6
1646229630000|2022-03-02 14:00:30|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1646229640000|2022-03-02 14:00:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646229650000|2022-03-02 14:00:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1646229660000|2022-03-02 14:01:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1646229680000|2022-03-02 14:01:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646229690000|2022-03-02 14:01:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1646229700000|2022-03-02 14:01:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646229710000|2022-03-02 14:01:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646229730000|2022-03-02 14:02:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646229740000|2022-03-02 14:02:20|19.45|19.25|19.48|19.28|19.48|19.28|19.44|19.24|6
1646229750000|2022-03-02 14:02:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646229760000|2022-03-02 14:02:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646229790000|2022-03-02 14:03:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1646229810000|2022-03-02 14:03:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646229820000|2022-03-02 14:03:40|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|10
1646229830000|2022-03-02 14:03:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646229840000|2022-03-02 14:04:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646229850000|2022-03-02 14:04:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646229860000|2022-03-02 14:04:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1646229880000|2022-03-02 14:04:40|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1646229890000|2022-03-02 14:04:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646229920000|2022-03-02 14:05:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646229940000|2022-03-02 14:05:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646229950000|2022-03-02 14:05:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646229960000|2022-03-02 14:06:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646229980000|2022-03-02 14:06:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646230000000|2022-03-02 14:06:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|9
1646230010000|2022-03-02 14:06:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646230020000|2022-03-02 14:07:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|6
1646230030000|2022-03-02 14:07:10|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|3
1646230040000|2022-03-02 14:07:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646230050000|2022-03-02 14:07:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646230080000|2022-03-02 14:08:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646230090000|2022-03-02 14:08:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646230100000|2022-03-02 14:08:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646230120000|2022-03-02 14:08:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646230130000|2022-03-02 14:08:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646230160000|2022-03-02 14:09:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646230170000|2022-03-02 14:09:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646230180000|2022-03-02 14:09:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646230190000|2022-03-02 14:09:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1646230200000|2022-03-02 14:10:00|19.46|19.26|19.43|19.23|19.46|19.26|19.43|19.23|6
1646230210000|2022-03-02 14:10:10|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|4
1646230220000|2022-03-02 14:10:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646230230000|2022-03-02 14:10:30|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|7
1646230240000|2022-03-02 14:10:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646230250000|2022-03-02 14:10:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1646230260000|2022-03-02 14:11:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646230270000|2022-03-02 14:11:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646230280000|2022-03-02 14:11:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1646230290000|2022-03-02 14:11:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646230310000|2022-03-02 14:11:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646230320000|2022-03-02 14:12:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1646230330000|2022-03-02 14:12:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646230340000|2022-03-02 14:12:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646230360000|2022-03-02 14:12:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646230370000|2022-03-02 14:12:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646230380000|2022-03-02 14:13:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646230390000|2022-03-02 14:13:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646230400000|2022-03-02 14:13:20|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|6
1646230420000|2022-03-02 14:13:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646230430000|2022-03-02 14:13:50|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|14
1646230440000|2022-03-02 14:14:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646230460000|2022-03-02 14:14:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646230470000|2022-03-02 14:14:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1646230480000|2022-03-02 14:14:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646230490000|2022-03-02 14:14:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646230500000|2022-03-02 14:15:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646230510000|2022-03-02 14:15:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646230520000|2022-03-02 14:15:20|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1646230530000|2022-03-02 14:15:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646230540000|2022-03-02 14:15:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646230550000|2022-03-02 14:15:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646230570000|2022-03-02 14:16:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1646230580000|2022-03-02 14:16:20|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|10
1646230590000|2022-03-02 14:16:30|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|9
1646230600000|2022-03-02 14:16:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646230620000|2022-03-02 14:17:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646230640000|2022-03-02 14:17:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646230650000|2022-03-02 14:17:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1646230660000|2022-03-02 14:17:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|10
1646230670000|2022-03-02 14:17:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646230680000|2022-03-02 14:18:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646230690000|2022-03-02 14:18:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|13
1646230700000|2022-03-02 14:18:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646230710000|2022-03-02 14:18:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646230720000|2022-03-02 14:18:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646230730000|2022-03-02 14:18:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646230740000|2022-03-02 14:19:00|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|4
1646230750000|2022-03-02 14:19:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646230780000|2022-03-02 14:19:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646230790000|2022-03-02 14:19:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1646230800000|2022-03-02 14:20:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646230810000|2022-03-02 14:20:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646230820000|2022-03-02 14:20:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646230830000|2022-03-02 14:20:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|11
1646230840000|2022-03-02 14:20:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646230850000|2022-03-02 14:20:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646230860000|2022-03-02 14:21:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646230870000|2022-03-02 14:21:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646230890000|2022-03-02 14:21:30|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|5
1646230920000|2022-03-02 14:22:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646230960000|2022-03-02 14:22:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646230970000|2022-03-02 14:22:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646230990000|2022-03-02 14:23:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646231000000|2022-03-02 14:23:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1646231010000|2022-03-02 14:23:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646231020000|2022-03-02 14:23:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646231050000|2022-03-02 14:24:10|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|4
1646231060000|2022-03-02 14:24:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646231070000|2022-03-02 14:24:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646231080000|2022-03-02 14:24:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|11
1646231090000|2022-03-02 14:24:50|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|8
1646231100000|2022-03-02 14:25:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646231110000|2022-03-02 14:25:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646231120000|2022-03-02 14:25:20|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|6
1646231130000|2022-03-02 14:25:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1646231140000|2022-03-02 14:25:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646231150000|2022-03-02 14:25:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646231160000|2022-03-02 14:26:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646231170000|2022-03-02 14:26:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1646231180000|2022-03-02 14:26:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646231210000|2022-03-02 14:26:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1646231220000|2022-03-02 14:27:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646231230000|2022-03-02 14:27:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646231260000|2022-03-02 14:27:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646231270000|2022-03-02 14:27:50|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|5
1646231280000|2022-03-02 14:28:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646231290000|2022-03-02 14:28:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646231300000|2022-03-02 14:28:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646231310000|2022-03-02 14:28:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646231320000|2022-03-02 14:28:40|19.46|19.26|19.51|19.31|19.51|19.31|19.46|19.26|7
1646231330000|2022-03-02 14:28:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646231340000|2022-03-02 14:29:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646231350000|2022-03-02 14:29:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646231360000|2022-03-02 14:29:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646231370000|2022-03-02 14:29:30|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1646231380000|2022-03-02 14:29:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646231390000|2022-03-02 14:29:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646231400000|2022-03-02 14:30:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1646231410000|2022-03-02 14:30:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646231420000|2022-03-02 14:30:20|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|6
1646231430000|2022-03-02 14:30:30|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1646231440000|2022-03-02 14:30:40|19.47|19.27|19.5|19.3|19.5|19.3|19.47|19.27|6
1646231450000|2022-03-02 14:30:50|19.51|19.31|19.51|19.31|19.53|19.33|19.51|19.31|7
1646231460000|2022-03-02 14:31:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646231470000|2022-03-02 14:31:10|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|6
1646231480000|2022-03-02 14:31:20|19.47|19.27|19.45|19.25|19.48|19.28|19.45|19.25|7
1646231500000|2022-03-02 14:31:40|19.46|19.26|19.5|19.3|19.5|19.3|19.45|19.25|8
1646231510000|2022-03-02 14:31:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646231520000|2022-03-02 14:32:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646231530000|2022-03-02 14:32:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646231540000|2022-03-02 14:32:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646231560000|2022-03-02 14:32:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1646231570000|2022-03-02 14:32:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1646231580000|2022-03-02 14:33:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646231600000|2022-03-02 14:33:20|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|7
1646231610000|2022-03-02 14:33:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646231630000|2022-03-02 14:33:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646231650000|2022-03-02 14:34:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646231660000|2022-03-02 14:34:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646231670000|2022-03-02 14:34:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646231680000|2022-03-02 14:34:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1646231690000|2022-03-02 14:34:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1646231700000|2022-03-02 14:35:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646231720000|2022-03-02 14:35:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646231740000|2022-03-02 14:35:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646231750000|2022-03-02 14:35:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646231760000|2022-03-02 14:36:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1646231770000|2022-03-02 14:36:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646231790000|2022-03-02 14:36:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646231800000|2022-03-02 14:36:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646231810000|2022-03-02 14:36:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646231820000|2022-03-02 14:37:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646231830000|2022-03-02 14:37:10|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|6
1646231840000|2022-03-02 14:37:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646231850000|2022-03-02 14:37:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646231860000|2022-03-02 14:37:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646231900000|2022-03-02 14:38:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646231920000|2022-03-02 14:38:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1646231930000|2022-03-02 14:38:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646231960000|2022-03-02 14:39:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646231970000|2022-03-02 14:39:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646231980000|2022-03-02 14:39:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646232000000|2022-03-02 14:40:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1646232030000|2022-03-02 14:40:30|19.52|19.32|19.55|19.35|19.55|19.35|19.52|19.32|4
1646232040000|2022-03-02 14:40:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1646232050000|2022-03-02 14:40:50|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|7
1646232060000|2022-03-02 14:41:00|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|9
1646232070000|2022-03-02 14:41:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1646232080000|2022-03-02 14:41:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646232090000|2022-03-02 14:41:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646232100000|2022-03-02 14:41:40|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|4
1646232110000|2022-03-02 14:41:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646232120000|2022-03-02 14:42:00|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|9
1646232130000|2022-03-02 14:42:10|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|3
1646232140000|2022-03-02 14:42:20|19.65|19.45|19.59|19.39|19.65|19.45|19.59|19.39|14
1646232150000|2022-03-02 14:42:30|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|6
1646232160000|2022-03-02 14:42:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646232170000|2022-03-02 14:42:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646232190000|2022-03-02 14:43:10|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|3
1646232200000|2022-03-02 14:43:20|19.62|19.42|19.65|19.45|19.65|19.45|19.62|19.42|6
1646232210000|2022-03-02 14:43:30|19.66|19.46|19.66|19.46|19.68|19.48|19.66|19.46|9
1646232220000|2022-03-02 14:43:40|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|12
1646232230000|2022-03-02 14:43:50|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|6
1646232240000|2022-03-02 14:44:00|19.65|19.45|19.69|19.49|19.69|19.49|19.65|19.45|7
1646232250000|2022-03-02 14:44:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1646232260000|2022-03-02 14:44:20|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|6
1646232270000|2022-03-02 14:44:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646232280000|2022-03-02 14:44:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1646232290000|2022-03-02 14:44:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1646232300000|2022-03-02 14:45:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|12
1646232310000|2022-03-02 14:45:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646232320000|2022-03-02 14:45:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646232330000|2022-03-02 14:45:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|13
1646232340000|2022-03-02 14:45:40|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|7
1646232350000|2022-03-02 14:45:50|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|14
1646232360000|2022-03-02 14:46:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646232370000|2022-03-02 14:46:10|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|10
1646232380000|2022-03-02 14:46:20|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|6
1646232390000|2022-03-02 14:46:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1646232400000|2022-03-02 14:46:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1646232410000|2022-03-02 14:46:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|9
1646232420000|2022-03-02 14:47:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1646232440000|2022-03-02 14:47:20|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|7
1646232450000|2022-03-02 14:47:30|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|10
1646232460000|2022-03-02 14:47:40|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|11
1646232470000|2022-03-02 14:47:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1646232480000|2022-03-02 14:48:00|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|6
1646232490000|2022-03-02 14:48:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1646232500000|2022-03-02 14:48:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646232510000|2022-03-02 14:48:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1646232520000|2022-03-02 14:48:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1646232550000|2022-03-02 14:49:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1646232560000|2022-03-02 14:49:20|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|10
1646232570000|2022-03-02 14:49:30|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|3
1646232590000|2022-03-02 14:49:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646232600000|2022-03-02 14:50:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|7
1646232610000|2022-03-02 14:50:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1646232620000|2022-03-02 14:50:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1646232630000|2022-03-02 14:50:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646232640000|2022-03-02 14:50:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1646232650000|2022-03-02 14:50:50|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|7
1646232660000|2022-03-02 14:51:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1646232670000|2022-03-02 14:51:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1646232680000|2022-03-02 14:51:20|19.66|19.46|19.64|19.44|19.67|19.47|19.64|19.44|9
1646232690000|2022-03-02 14:51:30|19.63|19.43|19.65|19.45|19.65|19.45|19.62|19.42|9
1646232700000|2022-03-02 14:51:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1646232710000|2022-03-02 14:51:50|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|3
1646232720000|2022-03-02 14:52:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1646232730000|2022-03-02 14:52:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646232740000|2022-03-02 14:52:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1646232750000|2022-03-02 14:52:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1646232760000|2022-03-02 14:52:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646232770000|2022-03-02 14:52:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1646232780000|2022-03-02 14:53:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646232800000|2022-03-02 14:53:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646232810000|2022-03-02 14:53:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1646232820000|2022-03-02 14:53:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1646232830000|2022-03-02 14:53:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1646232840000|2022-03-02 14:54:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1646232850000|2022-03-02 14:54:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1646232860000|2022-03-02 14:54:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1646232870000|2022-03-02 14:54:30|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|5
1646232880000|2022-03-02 14:54:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1646232900000|2022-03-02 14:55:00|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|8
1646232910000|2022-03-02 14:55:10|19.67|19.47|19.67|19.47|19.67|19.47|19.65|19.45|11
1646232920000|2022-03-02 14:55:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1646232930000|2022-03-02 14:55:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1646232940000|2022-03-02 14:55:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1646232960000|2022-03-02 14:56:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1646232970000|2022-03-02 14:56:10|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|5
1646232980000|2022-03-02 14:56:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|10
1646232990000|2022-03-02 14:56:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1646233000000|2022-03-02 14:56:40|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|6
1646233010000|2022-03-02 14:56:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|11
1646233020000|2022-03-02 14:57:00|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|6
1646233030000|2022-03-02 14:57:10|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|8
1646233040000|2022-03-02 14:57:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1646233060000|2022-03-02 14:57:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1646233070000|2022-03-02 14:57:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1646233080000|2022-03-02 14:58:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1646233090000|2022-03-02 14:58:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1646233100000|2022-03-02 14:58:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1646233110000|2022-03-02 14:58:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1646233120000|2022-03-02 14:58:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1646233130000|2022-03-02 14:58:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1646233150000|2022-03-02 14:59:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1646233170000|2022-03-02 14:59:30|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|4
1646233180000|2022-03-02 14:59:40|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|5
1646233190000|2022-03-02 14:59:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1646233200000|2022-03-02 15:00:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|6
1646233210000|2022-03-02 15:00:10|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|7
1646233220000|2022-03-02 15:00:20|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|13
1646233230000|2022-03-02 15:00:30|19.73|19.53|19.77|19.57|19.78|19.58|19.73|19.53|10
1646233240000|2022-03-02 15:00:40|19.78|19.58|19.82|19.62|19.82|19.62|19.78|19.58|11
1646233250000|2022-03-02 15:00:50|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|8
1646233260000|2022-03-02 15:01:00|19.87|19.67|19.82|19.62|19.87|19.67|19.82|19.62|10
1646233270000|2022-03-02 15:01:10|19.83|19.63|19.82|19.62|19.83|19.63|19.8|19.6|10
1646233280000|2022-03-02 15:01:20|19.83|19.63|19.81|19.61|19.84|19.64|19.81|19.61|9
1646233290000|2022-03-02 15:01:30|19.8|19.6|19.78|19.58|19.82|19.62|19.78|19.58|11
1646233300000|2022-03-02 15:01:40|19.79|19.59|19.81|19.61|19.81|19.61|19.77|19.57|11
1646233310000|2022-03-02 15:01:50|19.8|19.6|19.82|19.62|19.83|19.63|19.8|19.6|7
1646233320000|2022-03-02 15:02:00|19.81|19.61|19.79|19.59|19.82|19.62|19.78|19.58|6
1646233330000|2022-03-02 15:02:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|7
1646233340000|2022-03-02 15:02:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1646233350000|2022-03-02 15:02:30|19.79|19.59|19.78|19.58|19.81|19.61|19.78|19.58|11
1646233360000|2022-03-02 15:02:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1646233370000|2022-03-02 15:02:50|19.8|19.6|19.8|19.6|19.82|19.62|19.8|19.6|7
1646233380000|2022-03-02 15:03:00|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|6
1646233390000|2022-03-02 15:03:10|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|10
1646233400000|2022-03-02 15:03:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1646233420000|2022-03-02 15:03:40|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|7
1646233430000|2022-03-02 15:03:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1646233440000|2022-03-02 15:04:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|15
1646233450000|2022-03-02 15:04:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1646233460000|2022-03-02 15:04:20|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|6
1646233470000|2022-03-02 15:04:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1646233480000|2022-03-02 15:04:40|19.79|19.59|19.76|19.56|19.8|19.6|19.75|19.55|14
1646233490000|2022-03-02 15:04:50|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|4
1646233500000|2022-03-02 15:05:00|19.77|19.57|19.78|19.58|19.79|19.59|19.76|19.56|10
1646233510000|2022-03-02 15:05:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|15
1646233530000|2022-03-02 15:05:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1646233540000|2022-03-02 15:05:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1646233550000|2022-03-02 15:05:50|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|4
1646233560000|2022-03-02 15:06:00|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|8
1646233570000|2022-03-02 15:06:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1646233580000|2022-03-02 15:06:20|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|5
1646233590000|2022-03-02 15:06:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1646233600000|2022-03-02 15:06:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1646233610000|2022-03-02 15:06:50|19.74|19.54|19.72|19.52|19.75|19.55|19.72|19.52|9
1646233620000|2022-03-02 15:07:00|19.71|19.51|19.69|19.49|19.72|19.52|19.69|19.49|13
1646233630000|2022-03-02 15:07:10|19.68|19.48|19.61|19.41|19.68|19.48|19.61|19.41|9
1646233640000|2022-03-02 15:07:20|19.6|19.4|19.63|19.43|19.64|19.44|19.6|19.4|7
1646233650000|2022-03-02 15:07:30|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|7
1646233660000|2022-03-02 15:07:40|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|3
1646233670000|2022-03-02 15:07:50|19.6|19.4|19.55|19.35|19.6|19.4|19.55|19.35|10
1646233680000|2022-03-02 15:08:00|19.54|19.34|19.49|19.29|19.54|19.34|19.49|19.29|8
1646233690000|2022-03-02 15:08:10|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|8
1646233700000|2022-03-02 15:08:20|19.5|19.3|19.45|19.25|19.5|19.3|19.45|19.25|10
1646233710000|2022-03-02 15:08:30|19.46|19.26|19.35|19.15|19.46|19.26|19.35|19.15|10
1646233720000|2022-03-02 15:08:40|19.34|19.14|19.35|19.15|19.37|19.17|19.34|19.14|12
1646233730000|2022-03-02 15:08:50|19.36|19.16|19.42|19.22|19.42|19.22|19.36|19.16|9
1646233740000|2022-03-02 15:09:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|7
1646233750000|2022-03-02 15:09:10|19.4|19.2|19.38|19.18|19.4|19.2|19.37|19.17|9
1646233760000|2022-03-02 15:09:20|19.37|19.17|19.37|19.17|19.37|19.17|19.35|19.15|13
1646233770000|2022-03-02 15:09:30|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1646233780000|2022-03-02 15:09:40|19.39|19.19|19.42|19.22|19.42|19.22|19.39|19.19|6
1646233790000|2022-03-02 15:09:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646233800000|2022-03-02 15:10:00|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1646233810000|2022-03-02 15:10:10|19.39|19.19|19.44|19.24|19.44|19.24|19.39|19.19|10
1646233820000|2022-03-02 15:10:20|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|6
1646233830000|2022-03-02 15:10:30|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1646233840000|2022-03-02 15:10:40|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|7
1646233850000|2022-03-02 15:10:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|11
1646233860000|2022-03-02 15:11:00|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|4
1646233870000|2022-03-02 15:11:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646233880000|2022-03-02 15:11:20|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1646233890000|2022-03-02 15:11:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1646233900000|2022-03-02 15:11:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646233920000|2022-03-02 15:12:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646233930000|2022-03-02 15:12:10|19.46|19.26|19.46|19.26|19.48|19.28|19.46|19.26|5
1646233940000|2022-03-02 15:12:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646233950000|2022-03-02 15:12:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646233960000|2022-03-02 15:12:40|19.44|19.24|19.42|19.22|19.45|19.25|19.42|19.22|7
1646233970000|2022-03-02 15:12:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646233980000|2022-03-02 15:13:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646233990000|2022-03-02 15:13:10|19.41|19.21|19.39|19.19|19.42|19.22|19.39|19.19|7
1646234000000|2022-03-02 15:13:20|19.38|19.18|19.34|19.14|19.38|19.18|19.34|19.14|9
1646234010000|2022-03-02 15:13:30|19.33|19.13|19.34|19.14|19.36|19.16|19.33|19.13|10
1646234020000|2022-03-02 15:13:40|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|6
1646234030000|2022-03-02 15:13:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646234040000|2022-03-02 15:14:00|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|6
1646234050000|2022-03-02 15:14:10|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1646234060000|2022-03-02 15:14:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|12
1646234070000|2022-03-02 15:14:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1646234080000|2022-03-02 15:14:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646234090000|2022-03-02 15:14:50|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1646234100000|2022-03-02 15:15:00|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1646234110000|2022-03-02 15:15:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646234120000|2022-03-02 15:15:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646234130000|2022-03-02 15:15:30|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|7
1646234140000|2022-03-02 15:15:40|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1646234150000|2022-03-02 15:15:50|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1646234160000|2022-03-02 15:16:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|7
1646234170000|2022-03-02 15:16:10|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|6
1646234180000|2022-03-02 15:16:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646234190000|2022-03-02 15:16:30|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|10
1646234200000|2022-03-02 15:16:40|19.45|19.25|19.47|19.27|19.47|19.27|19.44|19.24|9
1646234210000|2022-03-02 15:16:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646234220000|2022-03-02 15:17:00|19.45|19.25|19.45|19.25|19.47|19.27|19.45|19.25|13
1646234240000|2022-03-02 15:17:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1646234250000|2022-03-02 15:17:30|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|6
1646234260000|2022-03-02 15:17:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646234270000|2022-03-02 15:17:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646234280000|2022-03-02 15:18:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646234290000|2022-03-02 15:18:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646234300000|2022-03-02 15:18:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646234320000|2022-03-02 15:18:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646234330000|2022-03-02 15:18:50|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|9
1646234340000|2022-03-02 15:19:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646234350000|2022-03-02 15:19:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646234360000|2022-03-02 15:19:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646234370000|2022-03-02 15:19:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646234380000|2022-03-02 15:19:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646234390000|2022-03-02 15:19:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646234400000|2022-03-02 15:20:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1646234410000|2022-03-02 15:20:10|19.43|19.23|19.46|19.26|19.46|19.26|19.43|19.23|8
1646234420000|2022-03-02 15:20:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646234430000|2022-03-02 15:20:30|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|8
1646234440000|2022-03-02 15:20:40|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|5
1646234450000|2022-03-02 15:20:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646234460000|2022-03-02 15:21:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646234470000|2022-03-02 15:21:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646234480000|2022-03-02 15:21:20|19.5|19.3|19.55|19.35|19.55|19.35|19.5|19.3|8
1646234490000|2022-03-02 15:21:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646234500000|2022-03-02 15:21:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646234510000|2022-03-02 15:21:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646234520000|2022-03-02 15:22:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1646234530000|2022-03-02 15:22:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1646234540000|2022-03-02 15:22:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1646234550000|2022-03-02 15:22:30|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1646234560000|2022-03-02 15:22:40|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|4
1646234570000|2022-03-02 15:22:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|8
1646234580000|2022-03-02 15:23:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646234590000|2022-03-02 15:23:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1646234600000|2022-03-02 15:23:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646234610000|2022-03-02 15:23:30|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1646234620000|2022-03-02 15:23:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646234630000|2022-03-02 15:23:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646234640000|2022-03-02 15:24:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|3
1646234650000|2022-03-02 15:24:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646234660000|2022-03-02 15:24:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646234670000|2022-03-02 15:24:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646234680000|2022-03-02 15:24:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646234700000|2022-03-02 15:25:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646234710000|2022-03-02 15:25:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646234720000|2022-03-02 15:25:20|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|4
1646234730000|2022-03-02 15:25:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1646234740000|2022-03-02 15:25:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646234750000|2022-03-02 15:25:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646234760000|2022-03-02 15:26:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646234770000|2022-03-02 15:26:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646234790000|2022-03-02 15:26:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646234810000|2022-03-02 15:26:50|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|3
1646234820000|2022-03-02 15:27:00|19.48|19.28|19.46|19.26|19.48|19.28|19.44|19.24|9
1646234830000|2022-03-02 15:27:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1646234840000|2022-03-02 15:27:20|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|3
1646234850000|2022-03-02 15:27:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646234860000|2022-03-02 15:27:40|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|9
1646234870000|2022-03-02 15:27:50|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|8
1646234880000|2022-03-02 15:28:00|19.38|19.18|19.42|19.22|19.42|19.22|19.37|19.17|7
1646234890000|2022-03-02 15:28:10|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1646234900000|2022-03-02 15:28:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646234910000|2022-03-02 15:28:30|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|10
1646234920000|2022-03-02 15:28:40|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|14
1646234930000|2022-03-02 15:28:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646234940000|2022-03-02 15:29:00|19.43|19.23|19.46|19.26|19.46|19.26|19.42|19.22|6
1646234950000|2022-03-02 15:29:10|19.47|19.27|19.5|19.3|19.5|19.3|19.46|19.26|9
1646234960000|2022-03-02 15:29:20|19.49|19.29|19.53|19.33|19.53|19.33|19.49|19.29|11
1646234970000|2022-03-02 15:29:30|19.54|19.34|19.58|19.38|19.58|19.38|19.54|19.34|10
1646234980000|2022-03-02 15:29:40|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|4
1646234990000|2022-03-02 15:29:50|19.57|19.37|19.57|19.37|19.59|19.39|19.57|19.37|7
1646235000000|2022-03-02 15:30:00|19.56|19.36|19.61|19.41|19.61|19.41|19.56|19.36|6
1646235010000|2022-03-02 15:30:10|19.6|19.4|19.62|19.42|19.62|19.42|19.6|19.4|7
1646235020000|2022-03-02 15:30:20|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|8
1646235030000|2022-03-02 15:30:30|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|11
1646235040000|2022-03-02 15:30:40|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|6
1646235050000|2022-03-02 15:30:50|19.58|19.38|19.57|19.37|19.58|19.38|19.54|19.34|11
1646235060000|2022-03-02 15:31:00|19.58|19.38|19.57|19.37|19.6|19.4|19.57|19.37|5
1646235070000|2022-03-02 15:31:10|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|7
1646235080000|2022-03-02 15:31:20|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|7
1646235090000|2022-03-02 15:31:30|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|10
1646235100000|2022-03-02 15:31:40|19.52|19.32|19.54|19.34|19.54|19.34|19.52|19.32|5
1646235110000|2022-03-02 15:31:50|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|6
1646235120000|2022-03-02 15:32:00|19.57|19.37|19.54|19.34|19.57|19.37|19.54|19.34|10
1646235130000|2022-03-02 15:32:10|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|12
1646235140000|2022-03-02 15:32:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646235150000|2022-03-02 15:32:30|19.55|19.35|19.58|19.38|19.58|19.38|19.54|19.34|10
1646235160000|2022-03-02 15:32:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1646235170000|2022-03-02 15:32:50|19.58|19.38|19.57|19.37|19.58|19.38|19.56|19.36|4
1646235180000|2022-03-02 15:33:00|19.56|19.36|19.54|19.34|19.57|19.37|19.53|19.33|11
1646235190000|2022-03-02 15:33:10|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|6
1646235200000|2022-03-02 15:33:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646235210000|2022-03-02 15:33:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1646235220000|2022-03-02 15:33:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|8
1646235240000|2022-03-02 15:34:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1646235250000|2022-03-02 15:34:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|10
1646235260000|2022-03-02 15:34:20|19.56|19.36|19.53|19.33|19.56|19.36|19.53|19.33|8
1646235270000|2022-03-02 15:34:30|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|9
1646235280000|2022-03-02 15:34:40|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|11
1646235290000|2022-03-02 15:34:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1646235300000|2022-03-02 15:35:00|19.5|19.3|19.48|19.28|19.5|19.3|19.47|19.27|6
1646235310000|2022-03-02 15:35:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646235320000|2022-03-02 15:35:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1646235330000|2022-03-02 15:35:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|11
1646235340000|2022-03-02 15:35:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646235350000|2022-03-02 15:35:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646235360000|2022-03-02 15:36:00|19.5|19.3|19.49|19.29|19.51|19.31|19.49|19.29|10
1646235370000|2022-03-02 15:36:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646235380000|2022-03-02 15:36:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646235390000|2022-03-02 15:36:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646235400000|2022-03-02 15:36:40|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|7
1646235410000|2022-03-02 15:36:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1646235420000|2022-03-02 15:37:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646235430000|2022-03-02 15:37:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646235440000|2022-03-02 15:37:20|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|6
1646235450000|2022-03-02 15:37:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646235460000|2022-03-02 15:37:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646235470000|2022-03-02 15:37:50|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|7
1646235480000|2022-03-02 15:38:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646235490000|2022-03-02 15:38:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646235510000|2022-03-02 15:38:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1646235520000|2022-03-02 15:38:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646235530000|2022-03-02 15:38:50|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|7
1646235540000|2022-03-02 15:39:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|7
1646235550000|2022-03-02 15:39:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|12
1646235560000|2022-03-02 15:39:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646235580000|2022-03-02 15:39:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646235590000|2022-03-02 15:39:50|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1646235600000|2022-03-02 15:40:00|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|7
1646235610000|2022-03-02 15:40:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646235620000|2022-03-02 15:40:20|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|6
1646235630000|2022-03-02 15:40:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646235640000|2022-03-02 15:40:40|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|4
1646235650000|2022-03-02 15:40:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1646235660000|2022-03-02 15:41:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646235670000|2022-03-02 15:41:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646235680000|2022-03-02 15:41:20|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1646235700000|2022-03-02 15:41:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646235710000|2022-03-02 15:41:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1646235720000|2022-03-02 15:42:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646235730000|2022-03-02 15:42:10|19.5|19.3|19.49|19.29|19.51|19.31|19.49|19.29|6
1646235740000|2022-03-02 15:42:20|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|7
1646235770000|2022-03-02 15:42:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646235780000|2022-03-02 15:43:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646235790000|2022-03-02 15:43:10|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|6
1646235800000|2022-03-02 15:43:20|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|13
1646235810000|2022-03-02 15:43:30|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|6
1646235820000|2022-03-02 15:43:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646235830000|2022-03-02 15:43:50|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|4
1646235840000|2022-03-02 15:44:00|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|5
1646235860000|2022-03-02 15:44:20|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|8
1646235870000|2022-03-02 15:44:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|11
1646235880000|2022-03-02 15:44:40|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|4
1646235890000|2022-03-02 15:44:50|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|8
1646235900000|2022-03-02 15:45:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1646235910000|2022-03-02 15:45:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646235920000|2022-03-02 15:45:20|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|11
1646235930000|2022-03-02 15:45:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646235940000|2022-03-02 15:45:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1646235950000|2022-03-02 15:45:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646235960000|2022-03-02 15:46:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1646235970000|2022-03-02 15:46:10|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|6
1646235980000|2022-03-02 15:46:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|9
1646235990000|2022-03-02 15:46:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646236000000|2022-03-02 15:46:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646236010000|2022-03-02 15:46:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646236020000|2022-03-02 15:47:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646236030000|2022-03-02 15:47:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646236040000|2022-03-02 15:47:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646236050000|2022-03-02 15:47:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646236060000|2022-03-02 15:47:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646236070000|2022-03-02 15:47:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646236080000|2022-03-02 15:48:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646236090000|2022-03-02 15:48:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1646236100000|2022-03-02 15:48:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646236110000|2022-03-02 15:48:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646236120000|2022-03-02 15:48:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646236130000|2022-03-02 15:48:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1646236140000|2022-03-02 15:49:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1646236150000|2022-03-02 15:49:10|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|7
1646236160000|2022-03-02 15:49:20|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|8
1646236180000|2022-03-02 15:49:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646236190000|2022-03-02 15:49:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1646236200000|2022-03-02 15:50:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646236210000|2022-03-02 15:50:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646236220000|2022-03-02 15:50:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646236230000|2022-03-02 15:50:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646236240000|2022-03-02 15:50:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646236250000|2022-03-02 15:50:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646236260000|2022-03-02 15:51:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646236270000|2022-03-02 15:51:10|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|3
1646236280000|2022-03-02 15:51:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646236310000|2022-03-02 15:51:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646236320000|2022-03-02 15:52:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646236330000|2022-03-02 15:52:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646236350000|2022-03-02 15:52:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646236360000|2022-03-02 15:52:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646236370000|2022-03-02 15:52:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646236380000|2022-03-02 15:53:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646236390000|2022-03-02 15:53:10|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|3
1646236400000|2022-03-02 15:53:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646236410000|2022-03-02 15:53:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646236420000|2022-03-02 15:53:40|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|8
1646236430000|2022-03-02 15:53:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646236440000|2022-03-02 15:54:00|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|5
1646236470000|2022-03-02 15:54:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646236490000|2022-03-02 15:54:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646236500000|2022-03-02 15:55:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646236510000|2022-03-02 15:55:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646236530000|2022-03-02 15:55:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646236550000|2022-03-02 15:55:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646236560000|2022-03-02 15:56:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1646236570000|2022-03-02 15:56:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646236580000|2022-03-02 15:56:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646236590000|2022-03-02 15:56:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646236610000|2022-03-02 15:56:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646236620000|2022-03-02 15:57:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1646236630000|2022-03-02 15:57:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646236640000|2022-03-02 15:57:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646236650000|2022-03-02 15:57:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646236660000|2022-03-02 15:57:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646236670000|2022-03-02 15:57:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1646236680000|2022-03-02 15:58:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646236690000|2022-03-02 15:58:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646236700000|2022-03-02 15:58:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646236710000|2022-03-02 15:58:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646236720000|2022-03-02 15:58:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646236730000|2022-03-02 15:58:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646236750000|2022-03-02 15:59:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646236760000|2022-03-02 15:59:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646236770000|2022-03-02 15:59:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646236790000|2022-03-02 15:59:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646236810000|2022-03-02 16:00:10|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|6
1646236820000|2022-03-02 16:00:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|10
1646236830000|2022-03-02 16:00:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646236840000|2022-03-02 16:00:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646236850000|2022-03-02 16:00:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1646236860000|2022-03-02 16:01:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|10
1646236870000|2022-03-02 16:01:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646236880000|2022-03-02 16:01:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646236890000|2022-03-02 16:01:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646236910000|2022-03-02 16:01:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646236920000|2022-03-02 16:02:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646236930000|2022-03-02 16:02:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646236940000|2022-03-02 16:02:20|19.41|19.21|19.44|19.24|19.45|19.25|19.41|19.21|8
1646236950000|2022-03-02 16:02:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1646236960000|2022-03-02 16:02:40|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|8
1646236970000|2022-03-02 16:02:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646236980000|2022-03-02 16:03:00|19.47|19.27|19.44|19.24|19.47|19.27|19.44|19.24|4
1646236990000|2022-03-02 16:03:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1646237000000|2022-03-02 16:03:20|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|10
1646237010000|2022-03-02 16:03:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646237020000|2022-03-02 16:03:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1646237030000|2022-03-02 16:03:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646237040000|2022-03-02 16:04:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1646237050000|2022-03-02 16:04:10|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|7
1646237060000|2022-03-02 16:04:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646237070000|2022-03-02 16:04:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646237080000|2022-03-02 16:04:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646237090000|2022-03-02 16:04:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646237100000|2022-03-02 16:05:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1646237110000|2022-03-02 16:05:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646237120000|2022-03-02 16:05:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|12
1646237130000|2022-03-02 16:05:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646237140000|2022-03-02 16:05:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646237150000|2022-03-02 16:05:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1646237160000|2022-03-02 16:06:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1646237180000|2022-03-02 16:06:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646237200000|2022-03-02 16:06:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646237210000|2022-03-02 16:06:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646237220000|2022-03-02 16:07:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646237230000|2022-03-02 16:07:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646237240000|2022-03-02 16:07:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1646237250000|2022-03-02 16:07:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646237260000|2022-03-02 16:07:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646237280000|2022-03-02 16:08:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646237290000|2022-03-02 16:08:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646237310000|2022-03-02 16:08:30|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1646237320000|2022-03-02 16:08:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646237340000|2022-03-02 16:09:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646237360000|2022-03-02 16:09:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646237370000|2022-03-02 16:09:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646237380000|2022-03-02 16:09:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1646237390000|2022-03-02 16:09:50|19.46|19.26|19.48|19.28|19.49|19.29|19.46|19.26|5
1646237400000|2022-03-02 16:10:00|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|8
1646237410000|2022-03-02 16:10:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646237450000|2022-03-02 16:10:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646237460000|2022-03-02 16:11:00|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|4
1646237470000|2022-03-02 16:11:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646237480000|2022-03-02 16:11:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646237490000|2022-03-02 16:11:30|19.48|19.28|19.46|19.26|19.49|19.29|19.46|19.26|7
1646237500000|2022-03-02 16:11:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646237510000|2022-03-02 16:11:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646237520000|2022-03-02 16:12:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646237540000|2022-03-02 16:12:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646237550000|2022-03-02 16:12:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646237560000|2022-03-02 16:12:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646237570000|2022-03-02 16:12:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1646237580000|2022-03-02 16:13:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646237590000|2022-03-02 16:13:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646237600000|2022-03-02 16:13:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1646237620000|2022-03-02 16:13:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646237630000|2022-03-02 16:13:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646237670000|2022-03-02 16:14:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646237720000|2022-03-02 16:15:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646237730000|2022-03-02 16:15:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646237740000|2022-03-02 16:15:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|9
1646237750000|2022-03-02 16:15:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646237770000|2022-03-02 16:16:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646237780000|2022-03-02 16:16:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646237790000|2022-03-02 16:16:30|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|3
1646237800000|2022-03-02 16:16:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646237810000|2022-03-02 16:16:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646237820000|2022-03-02 16:17:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646237830000|2022-03-02 16:17:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646237840000|2022-03-02 16:17:20|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|6
1646237850000|2022-03-02 16:17:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646237860000|2022-03-02 16:17:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646237870000|2022-03-02 16:17:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646237900000|2022-03-02 16:18:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1646237950000|2022-03-02 16:19:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646238000000|2022-03-02 16:20:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646238020000|2022-03-02 16:20:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646238030000|2022-03-02 16:20:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646238040000|2022-03-02 16:20:40|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|7
1646238050000|2022-03-02 16:20:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|11
1646238060000|2022-03-02 16:21:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646238070000|2022-03-02 16:21:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646238080000|2022-03-02 16:21:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646238090000|2022-03-02 16:21:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646238110000|2022-03-02 16:21:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646238120000|2022-03-02 16:22:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1646238130000|2022-03-02 16:22:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646238140000|2022-03-02 16:22:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646238150000|2022-03-02 16:22:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646238160000|2022-03-02 16:22:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646238170000|2022-03-02 16:22:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646238180000|2022-03-02 16:23:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1646238190000|2022-03-02 16:23:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646238200000|2022-03-02 16:23:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646238210000|2022-03-02 16:23:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646238240000|2022-03-02 16:24:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646238250000|2022-03-02 16:24:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646238260000|2022-03-02 16:24:20|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|4
1646238270000|2022-03-02 16:24:30|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|5
1646238280000|2022-03-02 16:24:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646238290000|2022-03-02 16:24:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646238300000|2022-03-02 16:25:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646238350000|2022-03-02 16:25:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1646238360000|2022-03-02 16:26:00|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|3
1646238370000|2022-03-02 16:26:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646238390000|2022-03-02 16:26:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646238420000|2022-03-02 16:27:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646238430000|2022-03-02 16:27:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646238480000|2022-03-02 16:28:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646238510000|2022-03-02 16:28:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646238520000|2022-03-02 16:28:40|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|6
1646238530000|2022-03-02 16:28:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646238600000|2022-03-02 16:30:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646238610000|2022-03-02 16:30:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646238640000|2022-03-02 16:30:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646238650000|2022-03-02 16:30:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646238660000|2022-03-02 16:31:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646238670000|2022-03-02 16:31:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646238680000|2022-03-02 16:31:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646238690000|2022-03-02 16:31:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1646238700000|2022-03-02 16:31:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646238710000|2022-03-02 16:31:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646238720000|2022-03-02 16:32:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646238730000|2022-03-02 16:32:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646238740000|2022-03-02 16:32:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646238750000|2022-03-02 16:32:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646238760000|2022-03-02 16:32:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1646238770000|2022-03-02 16:32:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646238790000|2022-03-02 16:33:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1646238800000|2022-03-02 16:33:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646238820000|2022-03-02 16:33:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646238840000|2022-03-02 16:34:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646238860000|2022-03-02 16:34:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646238870000|2022-03-02 16:34:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646238880000|2022-03-02 16:34:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646238890000|2022-03-02 16:34:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646238900000|2022-03-02 16:35:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646238910000|2022-03-02 16:35:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646238920000|2022-03-02 16:35:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646238940000|2022-03-02 16:35:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646238950000|2022-03-02 16:35:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646238960000|2022-03-02 16:36:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646238980000|2022-03-02 16:36:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646238990000|2022-03-02 16:36:30|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1646239060000|2022-03-02 16:37:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646239070000|2022-03-02 16:37:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646239100000|2022-03-02 16:38:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646239110000|2022-03-02 16:38:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646239120000|2022-03-02 16:38:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646239130000|2022-03-02 16:38:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1646239140000|2022-03-02 16:39:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646239180000|2022-03-02 16:39:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646239200000|2022-03-02 16:40:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646239210000|2022-03-02 16:40:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646239220000|2022-03-02 16:40:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646239230000|2022-03-02 16:40:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1646239240000|2022-03-02 16:40:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646239250000|2022-03-02 16:40:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646239260000|2022-03-02 16:41:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646239270000|2022-03-02 16:41:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646239280000|2022-03-02 16:41:20|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|3
1646239290000|2022-03-02 16:41:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646239310000|2022-03-02 16:41:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239330000|2022-03-02 16:42:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646239340000|2022-03-02 16:42:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646239350000|2022-03-02 16:42:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646239360000|2022-03-02 16:42:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646239370000|2022-03-02 16:42:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646239380000|2022-03-02 16:43:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646239410000|2022-03-02 16:43:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1646239420000|2022-03-02 16:43:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239450000|2022-03-02 16:44:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646239460000|2022-03-02 16:44:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646239470000|2022-03-02 16:44:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646239510000|2022-03-02 16:45:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239520000|2022-03-02 16:45:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646239530000|2022-03-02 16:45:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646239540000|2022-03-02 16:45:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646239550000|2022-03-02 16:45:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239610000|2022-03-02 16:46:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|13
1646239630000|2022-03-02 16:47:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239640000|2022-03-02 16:47:20|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|6
1646239660000|2022-03-02 16:47:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646239670000|2022-03-02 16:47:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646239680000|2022-03-02 16:48:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646239690000|2022-03-02 16:48:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646239700000|2022-03-02 16:48:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646239710000|2022-03-02 16:48:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646239720000|2022-03-02 16:48:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646239740000|2022-03-02 16:49:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646239750000|2022-03-02 16:49:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239800000|2022-03-02 16:50:00|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|4
1646239810000|2022-03-02 16:50:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646239820000|2022-03-02 16:50:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646239830000|2022-03-02 16:50:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1646239860000|2022-03-02 16:51:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646239870000|2022-03-02 16:51:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646239880000|2022-03-02 16:51:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646239960000|2022-03-02 16:52:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646239970000|2022-03-02 16:52:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646239980000|2022-03-02 16:53:00|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|8
1646239990000|2022-03-02 16:53:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1646240000000|2022-03-02 16:53:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646240020000|2022-03-02 16:53:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646240030000|2022-03-02 16:53:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646240070000|2022-03-02 16:54:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646240080000|2022-03-02 16:54:40|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|6
1646240090000|2022-03-02 16:54:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646240110000|2022-03-02 16:55:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646240130000|2022-03-02 16:55:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646240140000|2022-03-02 16:55:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646240150000|2022-03-02 16:55:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646240160000|2022-03-02 16:56:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1646240170000|2022-03-02 16:56:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646240190000|2022-03-02 16:56:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646240230000|2022-03-02 16:57:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646240240000|2022-03-02 16:57:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646240250000|2022-03-02 16:57:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646240260000|2022-03-02 16:57:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646240270000|2022-03-02 16:57:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646240280000|2022-03-02 16:58:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646240290000|2022-03-02 16:58:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646240300000|2022-03-02 16:58:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646240310000|2022-03-02 16:58:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646240330000|2022-03-02 16:58:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1646240350000|2022-03-02 16:59:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646240360000|2022-03-02 16:59:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646240370000|2022-03-02 16:59:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646240380000|2022-03-02 16:59:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646240390000|2022-03-02 16:59:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646240400000|2022-03-02 17:00:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646240410000|2022-03-02 17:00:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646240420000|2022-03-02 17:00:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646240430000|2022-03-02 17:00:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646240450000|2022-03-02 17:00:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646240460000|2022-03-02 17:01:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646240480000|2022-03-02 17:01:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646240490000|2022-03-02 17:01:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646240500000|2022-03-02 17:01:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646240510000|2022-03-02 17:01:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646240520000|2022-03-02 17:02:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646240530000|2022-03-02 17:02:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646240560000|2022-03-02 17:02:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646240570000|2022-03-02 17:02:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646240580000|2022-03-02 17:03:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1646240620000|2022-03-02 17:03:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646240630000|2022-03-02 17:03:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646240650000|2022-03-02 17:04:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646240660000|2022-03-02 17:04:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646240700000|2022-03-02 17:05:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|9
1646240710000|2022-03-02 17:05:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646240720000|2022-03-02 17:05:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1646240730000|2022-03-02 17:05:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646240740000|2022-03-02 17:05:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646240750000|2022-03-02 17:05:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646240760000|2022-03-02 17:06:00|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|4
1646240780000|2022-03-02 17:06:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646240790000|2022-03-02 17:06:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1646240800000|2022-03-02 17:06:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646240820000|2022-03-02 17:07:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646240910000|2022-03-02 17:08:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646240920000|2022-03-02 17:08:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1646240940000|2022-03-02 17:09:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1646240950000|2022-03-02 17:09:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1646240970000|2022-03-02 17:09:30|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|6
1646240990000|2022-03-02 17:09:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646241000000|2022-03-02 17:10:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646241010000|2022-03-02 17:10:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646241020000|2022-03-02 17:10:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646241030000|2022-03-02 17:10:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1646241040000|2022-03-02 17:10:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646241050000|2022-03-02 17:10:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646241060000|2022-03-02 17:11:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646241070000|2022-03-02 17:11:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1646241100000|2022-03-02 17:11:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646241110000|2022-03-02 17:11:50|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1646241120000|2022-03-02 17:12:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646241140000|2022-03-02 17:12:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646241150000|2022-03-02 17:12:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1646241160000|2022-03-02 17:12:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1646241170000|2022-03-02 17:12:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1646241220000|2022-03-02 17:13:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646241240000|2022-03-02 17:14:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646241270000|2022-03-02 17:14:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646241310000|2022-03-02 17:15:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646241320000|2022-03-02 17:15:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646241340000|2022-03-02 17:15:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646241350000|2022-03-02 17:15:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1646241360000|2022-03-02 17:16:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1646241420000|2022-03-02 17:17:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646241450000|2022-03-02 17:17:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646241460000|2022-03-02 17:17:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646241470000|2022-03-02 17:17:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1646241480000|2022-03-02 17:18:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1646241490000|2022-03-02 17:18:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1646241500000|2022-03-02 17:18:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646241510000|2022-03-02 17:18:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646241520000|2022-03-02 17:18:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1646241530000|2022-03-02 17:18:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1646241540000|2022-03-02 17:19:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646241550000|2022-03-02 17:19:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646241560000|2022-03-02 17:19:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646241570000|2022-03-02 17:19:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646241590000|2022-03-02 17:19:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646241600000|2022-03-02 17:20:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646241620000|2022-03-02 17:20:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646241640000|2022-03-02 17:20:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1646241700000|2022-03-02 17:21:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646241710000|2022-03-02 17:21:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646241720000|2022-03-02 17:22:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646241730000|2022-03-02 17:22:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|10
1646241740000|2022-03-02 17:22:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646241750000|2022-03-02 17:22:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646241760000|2022-03-02 17:22:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1646241770000|2022-03-02 17:22:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646241820000|2022-03-02 17:23:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646241840000|2022-03-02 17:24:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646241850000|2022-03-02 17:24:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646241860000|2022-03-02 17:24:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1646241960000|2022-03-02 17:26:00|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|5
1646241970000|2022-03-02 17:26:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646241980000|2022-03-02 17:26:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646242000000|2022-03-02 17:26:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646242010000|2022-03-02 17:26:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646242020000|2022-03-02 17:27:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646242030000|2022-03-02 17:27:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646242040000|2022-03-02 17:27:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646242050000|2022-03-02 17:27:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646242080000|2022-03-02 17:28:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646242110000|2022-03-02 17:28:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646242120000|2022-03-02 17:28:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646242130000|2022-03-02 17:28:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646242140000|2022-03-02 17:29:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646242150000|2022-03-02 17:29:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646242210000|2022-03-02 17:30:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646242250000|2022-03-02 17:30:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646242280000|2022-03-02 17:31:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646242290000|2022-03-02 17:31:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1646242310000|2022-03-02 17:31:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646242320000|2022-03-02 17:32:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646242330000|2022-03-02 17:32:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646242340000|2022-03-02 17:32:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646242350000|2022-03-02 17:32:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1646242360000|2022-03-02 17:32:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646242380000|2022-03-02 17:33:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646242390000|2022-03-02 17:33:10|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|4
1646242420000|2022-03-02 17:33:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646242430000|2022-03-02 17:33:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646242500000|2022-03-02 17:35:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646242510000|2022-03-02 17:35:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1646242520000|2022-03-02 17:35:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646242590000|2022-03-02 17:36:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646242610000|2022-03-02 17:36:50|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|3
1646242620000|2022-03-02 17:37:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646242680000|2022-03-02 17:38:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646242690000|2022-03-02 17:38:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646242700000|2022-03-02 17:38:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646242710000|2022-03-02 17:38:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646242760000|2022-03-02 17:39:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646242770000|2022-03-02 17:39:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|10
1646242780000|2022-03-02 17:39:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1646242790000|2022-03-02 17:39:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646242800000|2022-03-02 17:40:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646242810000|2022-03-02 17:40:10|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|7
1646242820000|2022-03-02 17:40:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646242830000|2022-03-02 17:40:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646242840000|2022-03-02 17:40:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646242850000|2022-03-02 17:40:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646242870000|2022-03-02 17:41:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646242880000|2022-03-02 17:41:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646242910000|2022-03-02 17:41:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646242920000|2022-03-02 17:42:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646242940000|2022-03-02 17:42:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646242960000|2022-03-02 17:42:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646242970000|2022-03-02 17:42:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646242980000|2022-03-02 17:43:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646242990000|2022-03-02 17:43:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646243000000|2022-03-02 17:43:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646243010000|2022-03-02 17:43:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646243020000|2022-03-02 17:43:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646243030000|2022-03-02 17:43:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1646243050000|2022-03-02 17:44:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646243060000|2022-03-02 17:44:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646243070000|2022-03-02 17:44:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646243080000|2022-03-02 17:44:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646243090000|2022-03-02 17:44:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646243100000|2022-03-02 17:45:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646243120000|2022-03-02 17:45:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646243140000|2022-03-02 17:45:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646243150000|2022-03-02 17:45:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646243160000|2022-03-02 17:46:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646243180000|2022-03-02 17:46:20|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|4
1646243190000|2022-03-02 17:46:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646243200000|2022-03-02 17:46:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646243220000|2022-03-02 17:47:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646243230000|2022-03-02 17:47:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646243240000|2022-03-02 17:47:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646243250000|2022-03-02 17:47:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1646243260000|2022-03-02 17:47:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646243270000|2022-03-02 17:47:50|19.52|19.32|19.51|19.31|19.53|19.33|19.51|19.31|10
1646243280000|2022-03-02 17:48:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646243290000|2022-03-02 17:48:10|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|6
1646243300000|2022-03-02 17:48:20|19.49|19.29|19.48|19.28|19.5|19.3|19.47|19.27|9
1646243310000|2022-03-02 17:48:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1646243320000|2022-03-02 17:48:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1646243330000|2022-03-02 17:48:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646243350000|2022-03-02 17:49:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646243360000|2022-03-02 17:49:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646243370000|2022-03-02 17:49:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1646243380000|2022-03-02 17:49:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646243390000|2022-03-02 17:49:50|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1646243400000|2022-03-02 17:50:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646243420000|2022-03-02 17:50:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646243440000|2022-03-02 17:50:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646243450000|2022-03-02 17:50:50|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|6
1646243460000|2022-03-02 17:51:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646243470000|2022-03-02 17:51:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646243490000|2022-03-02 17:51:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646243500000|2022-03-02 17:51:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646243510000|2022-03-02 17:51:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1646243520000|2022-03-02 17:52:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646243530000|2022-03-02 17:52:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646243540000|2022-03-02 17:52:20|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1646243550000|2022-03-02 17:52:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646243560000|2022-03-02 17:52:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1646243580000|2022-03-02 17:53:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646243590000|2022-03-02 17:53:10|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|9
1646243600000|2022-03-02 17:53:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646243610000|2022-03-02 17:53:30|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|6
1646243620000|2022-03-02 17:53:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1646243630000|2022-03-02 17:53:50|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|7
1646243640000|2022-03-02 17:54:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646243660000|2022-03-02 17:54:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1646243670000|2022-03-02 17:54:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646243680000|2022-03-02 17:54:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646243690000|2022-03-02 17:54:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1646243700000|2022-03-02 17:55:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646243710000|2022-03-02 17:55:10|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|5
1646243730000|2022-03-02 17:55:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646243740000|2022-03-02 17:55:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646243780000|2022-03-02 17:56:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646243800000|2022-03-02 17:56:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1646243820000|2022-03-02 17:57:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646243830000|2022-03-02 17:57:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646243840000|2022-03-02 17:57:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646243860000|2022-03-02 17:57:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646243900000|2022-03-02 17:58:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646243910000|2022-03-02 17:58:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646243920000|2022-03-02 17:58:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646243930000|2022-03-02 17:58:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646243940000|2022-03-02 17:59:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646243960000|2022-03-02 17:59:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646243970000|2022-03-02 17:59:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646243980000|2022-03-02 17:59:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646243990000|2022-03-02 17:59:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646244000000|2022-03-02 18:00:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646244010000|2022-03-02 18:00:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646244020000|2022-03-02 18:00:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646244030000|2022-03-02 18:00:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1646244060000|2022-03-02 18:01:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646244070000|2022-03-02 18:01:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646244110000|2022-03-02 18:01:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646244120000|2022-03-02 18:02:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646244140000|2022-03-02 18:02:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646244150000|2022-03-02 18:02:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646244160000|2022-03-02 18:02:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646244170000|2022-03-02 18:02:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646244180000|2022-03-02 18:03:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646244250000|2022-03-02 18:04:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646244260000|2022-03-02 18:04:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646244270000|2022-03-02 18:04:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646244280000|2022-03-02 18:04:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646244290000|2022-03-02 18:04:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1646244300000|2022-03-02 18:05:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646244320000|2022-03-02 18:05:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646244340000|2022-03-02 18:05:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646244350000|2022-03-02 18:05:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646244360000|2022-03-02 18:06:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|12
1646244370000|2022-03-02 18:06:10|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|6
1646244380000|2022-03-02 18:06:20|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|7
1646244390000|2022-03-02 18:06:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646244400000|2022-03-02 18:06:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646244420000|2022-03-02 18:07:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646244430000|2022-03-02 18:07:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1646244450000|2022-03-02 18:07:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646244460000|2022-03-02 18:07:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646244520000|2022-03-02 18:08:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1646244530000|2022-03-02 18:08:50|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|5
1646244540000|2022-03-02 18:09:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646244550000|2022-03-02 18:09:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646244560000|2022-03-02 18:09:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646244570000|2022-03-02 18:09:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646244580000|2022-03-02 18:09:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646244600000|2022-03-02 18:10:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646244620000|2022-03-02 18:10:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646244630000|2022-03-02 18:10:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646244640000|2022-03-02 18:10:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1646244650000|2022-03-02 18:10:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1646244660000|2022-03-02 18:11:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646244700000|2022-03-02 18:11:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646244720000|2022-03-02 18:12:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646244730000|2022-03-02 18:12:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646244740000|2022-03-02 18:12:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646244770000|2022-03-02 18:12:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646244780000|2022-03-02 18:13:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646244790000|2022-03-02 18:13:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646244800000|2022-03-02 18:13:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|10
1646244810000|2022-03-02 18:13:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646244820000|2022-03-02 18:13:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646244830000|2022-03-02 18:13:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646244840000|2022-03-02 18:14:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646244850000|2022-03-02 18:14:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646244860000|2022-03-02 18:14:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646244870000|2022-03-02 18:14:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646244890000|2022-03-02 18:14:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1646244900000|2022-03-02 18:15:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646244910000|2022-03-02 18:15:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646244920000|2022-03-02 18:15:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646244930000|2022-03-02 18:15:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646244940000|2022-03-02 18:15:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646244950000|2022-03-02 18:15:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646244960000|2022-03-02 18:16:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646244970000|2022-03-02 18:16:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646244980000|2022-03-02 18:16:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646245050000|2022-03-02 18:17:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646245060000|2022-03-02 18:17:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646245070000|2022-03-02 18:17:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646245080000|2022-03-02 18:18:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646245090000|2022-03-02 18:18:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646245100000|2022-03-02 18:18:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646245120000|2022-03-02 18:18:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646245130000|2022-03-02 18:18:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646245140000|2022-03-02 18:19:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646245170000|2022-03-02 18:19:30|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1646245180000|2022-03-02 18:19:40|19.46|19.26|19.42|19.22|19.46|19.26|19.42|19.22|7
1646245190000|2022-03-02 18:19:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1646245200000|2022-03-02 18:20:00|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|10
1646245210000|2022-03-02 18:20:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1646245220000|2022-03-02 18:20:20|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|5
1646245230000|2022-03-02 18:20:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|11
1646245240000|2022-03-02 18:20:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646245260000|2022-03-02 18:21:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646245270000|2022-03-02 18:21:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646245280000|2022-03-02 18:21:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646245290000|2022-03-02 18:21:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646245300000|2022-03-02 18:21:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646245310000|2022-03-02 18:21:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1646245320000|2022-03-02 18:22:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646245340000|2022-03-02 18:22:20|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|4
1646245350000|2022-03-02 18:22:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646245360000|2022-03-02 18:22:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646245370000|2022-03-02 18:22:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1646245390000|2022-03-02 18:23:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646245400000|2022-03-02 18:23:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646245410000|2022-03-02 18:23:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1646245420000|2022-03-02 18:23:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646245430000|2022-03-02 18:23:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646245450000|2022-03-02 18:24:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646245460000|2022-03-02 18:24:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646245480000|2022-03-02 18:24:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646245490000|2022-03-02 18:24:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646245500000|2022-03-02 18:25:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|10
1646245510000|2022-03-02 18:25:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646245530000|2022-03-02 18:25:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646245540000|2022-03-02 18:25:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646245550000|2022-03-02 18:25:50|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|7
1646245560000|2022-03-02 18:26:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|8
1646245600000|2022-03-02 18:26:40|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|3
1646245610000|2022-03-02 18:26:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646245630000|2022-03-02 18:27:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|13
1646245640000|2022-03-02 18:27:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1646245650000|2022-03-02 18:27:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1646245660000|2022-03-02 18:27:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646245670000|2022-03-02 18:27:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646245680000|2022-03-02 18:28:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646245690000|2022-03-02 18:28:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646245700000|2022-03-02 18:28:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1646245710000|2022-03-02 18:28:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646245730000|2022-03-02 18:28:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646245740000|2022-03-02 18:29:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646245760000|2022-03-02 18:29:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646245790000|2022-03-02 18:29:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646245800000|2022-03-02 18:30:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1646245810000|2022-03-02 18:30:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646245830000|2022-03-02 18:30:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646245840000|2022-03-02 18:30:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646245850000|2022-03-02 18:30:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646245860000|2022-03-02 18:31:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646245870000|2022-03-02 18:31:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1646245880000|2022-03-02 18:31:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|3
1646245890000|2022-03-02 18:31:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646245900000|2022-03-02 18:31:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646245910000|2022-03-02 18:31:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|9
1646245920000|2022-03-02 18:32:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646245930000|2022-03-02 18:32:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646245940000|2022-03-02 18:32:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1646245950000|2022-03-02 18:32:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646245960000|2022-03-02 18:32:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646245970000|2022-03-02 18:32:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646245980000|2022-03-02 18:33:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646245990000|2022-03-02 18:33:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646246000000|2022-03-02 18:33:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646246010000|2022-03-02 18:33:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1646246020000|2022-03-02 18:33:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646246040000|2022-03-02 18:34:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646246050000|2022-03-02 18:34:10|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|6
1646246060000|2022-03-02 18:34:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646246070000|2022-03-02 18:34:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1646246080000|2022-03-02 18:34:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1646246120000|2022-03-02 18:35:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646246130000|2022-03-02 18:35:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646246150000|2022-03-02 18:35:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646246160000|2022-03-02 18:36:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646246170000|2022-03-02 18:36:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646246180000|2022-03-02 18:36:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1646246190000|2022-03-02 18:36:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1646246200000|2022-03-02 18:36:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646246220000|2022-03-02 18:37:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646246250000|2022-03-02 18:37:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646246260000|2022-03-02 18:37:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1646246270000|2022-03-02 18:37:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646246280000|2022-03-02 18:38:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646246320000|2022-03-02 18:38:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646246330000|2022-03-02 18:38:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646246340000|2022-03-02 18:39:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|7
1646246350000|2022-03-02 18:39:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1646246360000|2022-03-02 18:39:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646246390000|2022-03-02 18:39:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1646246400000|2022-03-02 18:40:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646246430000|2022-03-02 18:40:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646246440000|2022-03-02 18:40:40|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|4
1646246450000|2022-03-02 18:40:50|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|11
1646246460000|2022-03-02 18:41:00|19.43|19.23|19.43|19.23|19.45|19.25|19.43|19.23|7
1646246470000|2022-03-02 18:41:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646246480000|2022-03-02 18:41:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646246500000|2022-03-02 18:41:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646246510000|2022-03-02 18:41:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1646246520000|2022-03-02 18:42:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646246540000|2022-03-02 18:42:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646246550000|2022-03-02 18:42:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1646246560000|2022-03-02 18:42:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646246570000|2022-03-02 18:42:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646246580000|2022-03-02 18:43:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646246590000|2022-03-02 18:43:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646246600000|2022-03-02 18:43:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646246610000|2022-03-02 18:43:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1646246620000|2022-03-02 18:43:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646246630000|2022-03-02 18:43:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646246650000|2022-03-02 18:44:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646246660000|2022-03-02 18:44:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646246670000|2022-03-02 18:44:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646246680000|2022-03-02 18:44:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646246690000|2022-03-02 18:44:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646246700000|2022-03-02 18:45:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646246710000|2022-03-02 18:45:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646246720000|2022-03-02 18:45:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646246730000|2022-03-02 18:45:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646246740000|2022-03-02 18:45:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646246750000|2022-03-02 18:45:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646246760000|2022-03-02 18:46:00|19.39|19.19|19.37|19.17|19.39|19.19|19.37|19.17|5
1646246770000|2022-03-02 18:46:10|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|4
1646246780000|2022-03-02 18:46:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646246790000|2022-03-02 18:46:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646246800000|2022-03-02 18:46:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646246810000|2022-03-02 18:46:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646246820000|2022-03-02 18:47:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646246830000|2022-03-02 18:47:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646246840000|2022-03-02 18:47:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646246850000|2022-03-02 18:47:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646246870000|2022-03-02 18:47:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1646246890000|2022-03-02 18:48:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1646246900000|2022-03-02 18:48:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646246910000|2022-03-02 18:48:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646246920000|2022-03-02 18:48:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646246930000|2022-03-02 18:48:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|10
1646246940000|2022-03-02 18:49:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1646246950000|2022-03-02 18:49:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1646246960000|2022-03-02 18:49:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1646246970000|2022-03-02 18:49:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1646246980000|2022-03-02 18:49:40|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|5
1646246990000|2022-03-02 18:49:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646247000000|2022-03-02 18:50:00|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|4
1646247010000|2022-03-02 18:50:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646247040000|2022-03-02 18:50:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646247050000|2022-03-02 18:50:50|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1646247060000|2022-03-02 18:51:00|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|6
1646247070000|2022-03-02 18:51:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646247080000|2022-03-02 18:51:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646247090000|2022-03-02 18:51:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646247100000|2022-03-02 18:51:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646247120000|2022-03-02 18:52:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1646247130000|2022-03-02 18:52:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646247140000|2022-03-02 18:52:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646247150000|2022-03-02 18:52:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|12
1646247160000|2022-03-02 18:52:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646247170000|2022-03-02 18:52:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646247210000|2022-03-02 18:53:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646247220000|2022-03-02 18:53:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646247230000|2022-03-02 18:53:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646247240000|2022-03-02 18:54:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1646247250000|2022-03-02 18:54:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646247260000|2022-03-02 18:54:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646247270000|2022-03-02 18:54:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646247290000|2022-03-02 18:54:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1646247300000|2022-03-02 18:55:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1646247310000|2022-03-02 18:55:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|12
1646247340000|2022-03-02 18:55:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646247350000|2022-03-02 18:55:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646247360000|2022-03-02 18:56:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|13
1646247370000|2022-03-02 18:56:10|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|10
1646247380000|2022-03-02 18:56:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1646247390000|2022-03-02 18:56:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1646247400000|2022-03-02 18:56:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1646247410000|2022-03-02 18:56:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|12
1646247420000|2022-03-02 18:57:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646247430000|2022-03-02 18:57:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646247440000|2022-03-02 18:57:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646247460000|2022-03-02 18:57:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1646247470000|2022-03-02 18:57:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1646247480000|2022-03-02 18:58:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1646247490000|2022-03-02 18:58:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646247500000|2022-03-02 18:58:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|11
1646247510000|2022-03-02 18:58:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646247520000|2022-03-02 18:58:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646247560000|2022-03-02 18:59:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646247590000|2022-03-02 18:59:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646247600000|2022-03-02 19:00:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646247620000|2022-03-02 19:00:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646247630000|2022-03-02 19:00:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646247640000|2022-03-02 19:00:40|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|7
1646247650000|2022-03-02 19:00:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646247670000|2022-03-02 19:01:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646247690000|2022-03-02 19:01:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646247700000|2022-03-02 19:01:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646247710000|2022-03-02 19:01:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646247720000|2022-03-02 19:02:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646247730000|2022-03-02 19:02:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646247740000|2022-03-02 19:02:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1646247750000|2022-03-02 19:02:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646247760000|2022-03-02 19:02:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646247790000|2022-03-02 19:03:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646247800000|2022-03-02 19:03:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1646247810000|2022-03-02 19:03:30|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|4
1646247820000|2022-03-02 19:03:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646247830000|2022-03-02 19:03:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646247860000|2022-03-02 19:04:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646247870000|2022-03-02 19:04:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646247890000|2022-03-02 19:04:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646247910000|2022-03-02 19:05:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646247920000|2022-03-02 19:05:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646247930000|2022-03-02 19:05:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646247940000|2022-03-02 19:05:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646247950000|2022-03-02 19:05:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646247980000|2022-03-02 19:06:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646248000000|2022-03-02 19:06:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646248020000|2022-03-02 19:07:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646248030000|2022-03-02 19:07:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646248040000|2022-03-02 19:07:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646248080000|2022-03-02 19:08:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646248130000|2022-03-02 19:08:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646248140000|2022-03-02 19:09:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646248150000|2022-03-02 19:09:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1646248170000|2022-03-02 19:09:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646248180000|2022-03-02 19:09:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646248200000|2022-03-02 19:10:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646248230000|2022-03-02 19:10:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646248300000|2022-03-02 19:11:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646248340000|2022-03-02 19:12:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646248350000|2022-03-02 19:12:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646248360000|2022-03-02 19:12:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1646248370000|2022-03-02 19:12:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646248440000|2022-03-02 19:14:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646248450000|2022-03-02 19:14:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646248460000|2022-03-02 19:14:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646248470000|2022-03-02 19:14:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1646248480000|2022-03-02 19:14:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646248490000|2022-03-02 19:14:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646248500000|2022-03-02 19:15:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646248510000|2022-03-02 19:15:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1646248520000|2022-03-02 19:15:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1646248550000|2022-03-02 19:15:50|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1646248600000|2022-03-02 19:16:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1646248610000|2022-03-02 19:16:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1646248620000|2022-03-02 19:17:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646248630000|2022-03-02 19:17:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248670000|2022-03-02 19:17:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248720000|2022-03-02 19:18:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1646248730000|2022-03-02 19:18:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248740000|2022-03-02 19:19:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646248750000|2022-03-02 19:19:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646248770000|2022-03-02 19:19:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248800000|2022-03-02 19:20:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248830000|2022-03-02 19:20:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646248840000|2022-03-02 19:20:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646248860000|2022-03-02 19:21:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1646248870000|2022-03-02 19:21:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646248880000|2022-03-02 19:21:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646248890000|2022-03-02 19:21:30|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1646248900000|2022-03-02 19:21:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646248910000|2022-03-02 19:21:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1646248920000|2022-03-02 19:22:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1646248930000|2022-03-02 19:22:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646248940000|2022-03-02 19:22:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646248950000|2022-03-02 19:22:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1646248960000|2022-03-02 19:22:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1646248970000|2022-03-02 19:22:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646248990000|2022-03-02 19:23:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646249000000|2022-03-02 19:23:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646249010000|2022-03-02 19:23:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646249020000|2022-03-02 19:23:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646249030000|2022-03-02 19:23:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646249040000|2022-03-02 19:24:00|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|7
1646249050000|2022-03-02 19:24:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1646249060000|2022-03-02 19:24:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646249080000|2022-03-02 19:24:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646249090000|2022-03-02 19:24:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646249100000|2022-03-02 19:25:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1646249110000|2022-03-02 19:25:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|9
1646249120000|2022-03-02 19:25:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1646249130000|2022-03-02 19:25:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646249140000|2022-03-02 19:25:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|14
1646249150000|2022-03-02 19:25:50|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|7
1646249160000|2022-03-02 19:26:00|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|9
1646249170000|2022-03-02 19:26:10|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|3
1646249180000|2022-03-02 19:26:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646249190000|2022-03-02 19:26:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646249200000|2022-03-02 19:26:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646249210000|2022-03-02 19:26:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646249220000|2022-03-02 19:27:00|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|8
1646249230000|2022-03-02 19:27:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646249240000|2022-03-02 19:27:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646249260000|2022-03-02 19:27:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646249270000|2022-03-02 19:27:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1646249280000|2022-03-02 19:28:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1646249310000|2022-03-02 19:28:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1646249320000|2022-03-02 19:28:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1646249330000|2022-03-02 19:28:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1646249340000|2022-03-02 19:29:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1646249350000|2022-03-02 19:29:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1646249380000|2022-03-02 19:29:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646249390000|2022-03-02 19:29:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1646249430000|2022-03-02 19:30:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646249450000|2022-03-02 19:30:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646249460000|2022-03-02 19:31:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646249470000|2022-03-02 19:31:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646249490000|2022-03-02 19:31:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1646249500000|2022-03-02 19:31:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646249530000|2022-03-02 19:32:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646249540000|2022-03-02 19:32:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646249550000|2022-03-02 19:32:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1646249560000|2022-03-02 19:32:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646249600000|2022-03-02 19:33:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1646249620000|2022-03-02 19:33:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1646249630000|2022-03-02 19:33:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1646249640000|2022-03-02 19:34:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646249670000|2022-03-02 19:34:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|13
1646249680000|2022-03-02 19:34:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646249690000|2022-03-02 19:34:50|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|13
1646249700000|2022-03-02 19:35:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1646249710000|2022-03-02 19:35:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646249720000|2022-03-02 19:35:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646249730000|2022-03-02 19:35:30|19.33|19.13|19.35|19.15|19.36|19.16|19.33|19.13|6
1646249740000|2022-03-02 19:35:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|11
1646249770000|2022-03-02 19:36:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646249780000|2022-03-02 19:36:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1646249790000|2022-03-02 19:36:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1646249800000|2022-03-02 19:36:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1646249810000|2022-03-02 19:36:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646249820000|2022-03-02 19:37:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1646249840000|2022-03-02 19:37:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646249870000|2022-03-02 19:37:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646249890000|2022-03-02 19:38:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646249900000|2022-03-02 19:38:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1646249910000|2022-03-02 19:38:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646249920000|2022-03-02 19:38:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1646249940000|2022-03-02 19:39:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646249960000|2022-03-02 19:39:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646249970000|2022-03-02 19:39:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646249980000|2022-03-02 19:39:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646249990000|2022-03-02 19:39:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646250010000|2022-03-02 19:40:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646250020000|2022-03-02 19:40:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1646250030000|2022-03-02 19:40:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646250050000|2022-03-02 19:40:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646250060000|2022-03-02 19:41:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1646250070000|2022-03-02 19:41:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1646250080000|2022-03-02 19:41:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646250090000|2022-03-02 19:41:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646250100000|2022-03-02 19:41:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646250170000|2022-03-02 19:42:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646250180000|2022-03-02 19:43:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646250190000|2022-03-02 19:43:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646250210000|2022-03-02 19:43:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646250220000|2022-03-02 19:43:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646250240000|2022-03-02 19:44:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646250250000|2022-03-02 19:44:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646250300000|2022-03-02 19:45:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646250310000|2022-03-02 19:45:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646250330000|2022-03-02 19:45:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646250340000|2022-03-02 19:45:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646250350000|2022-03-02 19:45:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646250360000|2022-03-02 19:46:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646250370000|2022-03-02 19:46:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646250380000|2022-03-02 19:46:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646250410000|2022-03-02 19:46:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646250420000|2022-03-02 19:47:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646250430000|2022-03-02 19:47:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646250440000|2022-03-02 19:47:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646250450000|2022-03-02 19:47:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1646250460000|2022-03-02 19:47:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646250540000|2022-03-02 19:49:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646250550000|2022-03-02 19:49:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646250560000|2022-03-02 19:49:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646250570000|2022-03-02 19:49:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646250590000|2022-03-02 19:49:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646250600000|2022-03-02 19:50:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646250620000|2022-03-02 19:50:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646250660000|2022-03-02 19:51:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646250670000|2022-03-02 19:51:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646250680000|2022-03-02 19:51:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646250690000|2022-03-02 19:51:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646250700000|2022-03-02 19:51:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646250720000|2022-03-02 19:52:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646250730000|2022-03-02 19:52:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646250740000|2022-03-02 19:52:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646250750000|2022-03-02 19:52:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1646250760000|2022-03-02 19:52:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646250770000|2022-03-02 19:52:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646250780000|2022-03-02 19:53:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1646250790000|2022-03-02 19:53:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646250800000|2022-03-02 19:53:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646250810000|2022-03-02 19:53:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646250830000|2022-03-02 19:53:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646250850000|2022-03-02 19:54:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646250860000|2022-03-02 19:54:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646250870000|2022-03-02 19:54:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646250880000|2022-03-02 19:54:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646250890000|2022-03-02 19:54:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646250910000|2022-03-02 19:55:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646250920000|2022-03-02 19:55:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646250960000|2022-03-02 19:56:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646250970000|2022-03-02 19:56:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646250980000|2022-03-02 19:56:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1646251000000|2022-03-02 19:56:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646251020000|2022-03-02 19:57:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646251040000|2022-03-02 19:57:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646251050000|2022-03-02 19:57:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1646251110000|2022-03-02 19:58:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646251120000|2022-03-02 19:58:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646251130000|2022-03-02 19:58:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646251150000|2022-03-02 19:59:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646251180000|2022-03-02 19:59:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646251190000|2022-03-02 19:59:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646251220000|2022-03-02 20:00:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646251240000|2022-03-02 20:00:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1646251280000|2022-03-02 20:01:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646251290000|2022-03-02 20:01:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646251300000|2022-03-02 20:01:40|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1646251310000|2022-03-02 20:01:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646251360000|2022-03-02 20:02:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646251370000|2022-03-02 20:02:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646251380000|2022-03-02 20:03:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1646251390000|2022-03-02 20:03:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646251400000|2022-03-02 20:03:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1646251410000|2022-03-02 20:03:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646251420000|2022-03-02 20:03:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646251430000|2022-03-02 20:03:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646251440000|2022-03-02 20:04:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646251460000|2022-03-02 20:04:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646251500000|2022-03-02 20:05:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646251520000|2022-03-02 20:05:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646251530000|2022-03-02 20:05:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646251550000|2022-03-02 20:05:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646251570000|2022-03-02 20:06:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646251610000|2022-03-02 20:06:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646251620000|2022-03-02 20:07:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646251630000|2022-03-02 20:07:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646251640000|2022-03-02 20:07:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646251650000|2022-03-02 20:07:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646251660000|2022-03-02 20:07:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|10
1646251670000|2022-03-02 20:07:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1646251680000|2022-03-02 20:08:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646251710000|2022-03-02 20:08:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646251740000|2022-03-02 20:09:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646251750000|2022-03-02 20:09:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646251790000|2022-03-02 20:09:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646251820000|2022-03-02 20:10:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646251830000|2022-03-02 20:10:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646251840000|2022-03-02 20:10:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646251870000|2022-03-02 20:11:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646251880000|2022-03-02 20:11:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646251900000|2022-03-02 20:11:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1646251910000|2022-03-02 20:11:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646251920000|2022-03-02 20:12:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646252030000|2022-03-02 20:13:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252040000|2022-03-02 20:14:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646252050000|2022-03-02 20:14:10|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|5
1646252060000|2022-03-02 20:14:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646252090000|2022-03-02 20:14:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646252100000|2022-03-02 20:15:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646252110000|2022-03-02 20:15:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646252120000|2022-03-02 20:15:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1646252130000|2022-03-02 20:15:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646252140000|2022-03-02 20:15:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646252150000|2022-03-02 20:15:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646252160000|2022-03-02 20:16:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646252190000|2022-03-02 20:16:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646252200000|2022-03-02 20:16:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646252220000|2022-03-02 20:17:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646252230000|2022-03-02 20:17:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646252260000|2022-03-02 20:17:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646252270000|2022-03-02 20:17:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646252280000|2022-03-02 20:18:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646252310000|2022-03-02 20:18:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252330000|2022-03-02 20:18:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646252350000|2022-03-02 20:19:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252390000|2022-03-02 20:19:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646252400000|2022-03-02 20:20:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252410000|2022-03-02 20:20:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646252420000|2022-03-02 20:20:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646252440000|2022-03-02 20:20:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646252460000|2022-03-02 20:21:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646252470000|2022-03-02 20:21:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646252480000|2022-03-02 20:21:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252490000|2022-03-02 20:21:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646252520000|2022-03-02 20:22:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646252540000|2022-03-02 20:22:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646252570000|2022-03-02 20:22:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646252630000|2022-03-02 20:23:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|9
1646252640000|2022-03-02 20:24:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646252690000|2022-03-02 20:24:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646252700000|2022-03-02 20:25:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1646252720000|2022-03-02 20:25:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1646252740000|2022-03-02 20:25:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252750000|2022-03-02 20:25:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646252770000|2022-03-02 20:26:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646252780000|2022-03-02 20:26:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646252790000|2022-03-02 20:26:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646252800000|2022-03-02 20:26:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646252850000|2022-03-02 20:27:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646252870000|2022-03-02 20:27:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646252880000|2022-03-02 20:28:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646252890000|2022-03-02 20:28:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646252940000|2022-03-02 20:29:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646252960000|2022-03-02 20:29:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646252990000|2022-03-02 20:29:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646253010000|2022-03-02 20:30:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646253050000|2022-03-02 20:30:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646253080000|2022-03-02 20:31:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646253100000|2022-03-02 20:31:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646253120000|2022-03-02 20:32:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1646253130000|2022-03-02 20:32:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646253140000|2022-03-02 20:32:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646253150000|2022-03-02 20:32:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646253160000|2022-03-02 20:32:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646253180000|2022-03-02 20:33:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646253190000|2022-03-02 20:33:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646253200000|2022-03-02 20:33:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646253210000|2022-03-02 20:33:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646253230000|2022-03-02 20:33:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646253240000|2022-03-02 20:34:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646253270000|2022-03-02 20:34:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646253280000|2022-03-02 20:34:40|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|6
1646253300000|2022-03-02 20:35:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646253310000|2022-03-02 20:35:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646253320000|2022-03-02 20:35:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646253330000|2022-03-02 20:35:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1646253340000|2022-03-02 20:35:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646253350000|2022-03-02 20:35:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1646253390000|2022-03-02 20:36:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646253410000|2022-03-02 20:36:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646253420000|2022-03-02 20:37:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646253430000|2022-03-02 20:37:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646253450000|2022-03-02 20:37:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646253460000|2022-03-02 20:37:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646253470000|2022-03-02 20:37:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646253500000|2022-03-02 20:38:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646253510000|2022-03-02 20:38:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646253520000|2022-03-02 20:38:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646253530000|2022-03-02 20:38:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646253550000|2022-03-02 20:39:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646253570000|2022-03-02 20:39:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646253580000|2022-03-02 20:39:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646253610000|2022-03-02 20:40:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646253620000|2022-03-02 20:40:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646253630000|2022-03-02 20:40:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646253640000|2022-03-02 20:40:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646253670000|2022-03-02 20:41:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646253690000|2022-03-02 20:41:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646253700000|2022-03-02 20:41:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646253710000|2022-03-02 20:41:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646253720000|2022-03-02 20:42:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1646253730000|2022-03-02 20:42:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646253740000|2022-03-02 20:42:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646253750000|2022-03-02 20:42:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646253780000|2022-03-02 20:43:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1646253800000|2022-03-02 20:43:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646253820000|2022-03-02 20:43:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646253910000|2022-03-02 20:45:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646253970000|2022-03-02 20:46:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646253980000|2022-03-02 20:46:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646254000000|2022-03-02 20:46:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646254020000|2022-03-02 20:47:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646254050000|2022-03-02 20:47:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646254060000|2022-03-02 20:47:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646254100000|2022-03-02 20:48:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646254120000|2022-03-02 20:48:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646254150000|2022-03-02 20:49:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646254160000|2022-03-02 20:49:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646254170000|2022-03-02 20:49:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646254180000|2022-03-02 20:49:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1646254190000|2022-03-02 20:49:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646254200000|2022-03-02 20:50:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646254210000|2022-03-02 20:50:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646254230000|2022-03-02 20:50:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1646254280000|2022-03-02 20:51:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646254290000|2022-03-02 20:51:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646254300000|2022-03-02 20:51:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646254310000|2022-03-02 20:51:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254320000|2022-03-02 20:52:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646254330000|2022-03-02 20:52:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646254350000|2022-03-02 20:52:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646254380000|2022-03-02 20:53:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254390000|2022-03-02 20:53:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254400000|2022-03-02 20:53:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646254420000|2022-03-02 20:53:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646254430000|2022-03-02 20:53:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646254440000|2022-03-02 20:54:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1646254450000|2022-03-02 20:54:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646254460000|2022-03-02 20:54:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646254480000|2022-03-02 20:54:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646254500000|2022-03-02 20:55:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646254510000|2022-03-02 20:55:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646254520000|2022-03-02 20:55:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646254530000|2022-03-02 20:55:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646254540000|2022-03-02 20:55:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254550000|2022-03-02 20:55:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254580000|2022-03-02 20:56:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646254600000|2022-03-02 20:56:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646254610000|2022-03-02 20:56:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646254620000|2022-03-02 20:57:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1646254630000|2022-03-02 20:57:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1646254730000|2022-03-02 20:58:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646254740000|2022-03-02 20:59:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1646254750000|2022-03-02 20:59:10|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|5
1646254760000|2022-03-02 20:59:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646254780000|2022-03-02 20:59:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646254790000|2022-03-02 20:59:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646254800000|2022-03-02 21:00:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646254810000|2022-03-02 21:00:10|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|5
1646254830000|2022-03-02 21:00:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646254840000|2022-03-02 21:00:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646254850000|2022-03-02 21:00:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646254860000|2022-03-02 21:01:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646254920000|2022-03-02 21:02:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646254940000|2022-03-02 21:02:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254950000|2022-03-02 21:02:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646254980000|2022-03-02 21:03:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646254990000|2022-03-02 21:03:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646255000000|2022-03-02 21:03:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646255010000|2022-03-02 21:03:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646255020000|2022-03-02 21:03:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646255050000|2022-03-02 21:04:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646255060000|2022-03-02 21:04:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646255070000|2022-03-02 21:04:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646255080000|2022-03-02 21:04:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646255100000|2022-03-02 21:05:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646255150000|2022-03-02 21:05:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646255160000|2022-03-02 21:06:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646255190000|2022-03-02 21:06:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646255200000|2022-03-02 21:06:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646255220000|2022-03-02 21:07:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646255260000|2022-03-02 21:07:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646255270000|2022-03-02 21:07:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646255280000|2022-03-02 21:08:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646255290000|2022-03-02 21:08:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646255370000|2022-03-02 21:09:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646255390000|2022-03-02 21:09:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646255400000|2022-03-02 21:10:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646255410000|2022-03-02 21:10:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646255420000|2022-03-02 21:10:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646255450000|2022-03-02 21:10:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646255540000|2022-03-02 21:12:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646255550000|2022-03-02 21:12:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646255560000|2022-03-02 21:12:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646255570000|2022-03-02 21:12:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646255610000|2022-03-02 21:13:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646255630000|2022-03-02 21:13:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646255690000|2022-03-02 21:14:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646255730000|2022-03-02 21:15:30|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|6
1646255750000|2022-03-02 21:15:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646255760000|2022-03-02 21:16:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646255780000|2022-03-02 21:16:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646255800000|2022-03-02 21:16:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1646255810000|2022-03-02 21:16:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|12
1646255820000|2022-03-02 21:17:00|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|8
1646255830000|2022-03-02 21:17:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646255850000|2022-03-02 21:17:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646255880000|2022-03-02 21:18:00|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|5
1646255890000|2022-03-02 21:18:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646255900000|2022-03-02 21:18:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646255920000|2022-03-02 21:18:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646255930000|2022-03-02 21:18:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646255940000|2022-03-02 21:19:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646255950000|2022-03-02 21:19:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646255960000|2022-03-02 21:19:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646255970000|2022-03-02 21:19:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646255980000|2022-03-02 21:19:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646255990000|2022-03-02 21:19:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646256000000|2022-03-02 21:20:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646256010000|2022-03-02 21:20:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646256070000|2022-03-02 21:21:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646256080000|2022-03-02 21:21:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646256090000|2022-03-02 21:21:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646256130000|2022-03-02 21:22:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646256140000|2022-03-02 21:22:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646256150000|2022-03-02 21:22:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646256160000|2022-03-02 21:22:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646256340000|2022-03-02 21:25:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646256370000|2022-03-02 21:26:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646256380000|2022-03-02 21:26:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646256400000|2022-03-02 21:26:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646256410000|2022-03-02 21:26:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646256530000|2022-03-02 21:28:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646256540000|2022-03-02 21:29:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646256590000|2022-03-02 21:29:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646256600000|2022-03-02 21:30:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646256610000|2022-03-02 21:30:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646256620000|2022-03-02 21:30:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646256690000|2022-03-02 21:31:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646256700000|2022-03-02 21:31:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646256720000|2022-03-02 21:32:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646256750000|2022-03-02 21:32:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646256760000|2022-03-02 21:32:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646256790000|2022-03-02 21:33:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646256870000|2022-03-02 21:34:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646257040000|2022-03-02 21:37:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646257060000|2022-03-02 21:37:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646257080000|2022-03-02 21:38:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646257100000|2022-03-02 21:38:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646257110000|2022-03-02 21:38:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646257190000|2022-03-02 21:39:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646257200000|2022-03-02 21:40:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646257250000|2022-03-02 21:40:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646257260000|2022-03-02 21:41:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1646257270000|2022-03-02 21:41:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646257280000|2022-03-02 21:41:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646257310000|2022-03-02 21:41:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646257420000|2022-03-02 21:43:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646257430000|2022-03-02 21:43:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646257440000|2022-03-02 21:44:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646257510000|2022-03-02 21:45:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646257570000|2022-03-02 21:46:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1646257640000|2022-03-02 21:47:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646257650000|2022-03-02 21:47:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1646257660000|2022-03-02 21:47:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1646257670000|2022-03-02 21:47:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646257700000|2022-03-02 21:48:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646257730000|2022-03-02 21:48:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1646257740000|2022-03-02 21:49:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646257750000|2022-03-02 21:49:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646257800000|2022-03-02 21:50:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646257810000|2022-03-02 21:50:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646257820000|2022-03-02 21:50:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646257830000|2022-03-02 21:50:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646257860000|2022-03-02 21:51:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646257870000|2022-03-02 21:51:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646257880000|2022-03-02 21:51:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1646257930000|2022-03-02 21:52:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646257940000|2022-03-02 21:52:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646257970000|2022-03-02 21:52:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646258110000|2022-03-02 21:55:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646258140000|2022-03-02 21:55:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646258180000|2022-03-02 21:56:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646258200000|2022-03-02 21:56:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646258220000|2022-03-02 21:57:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646258230000|2022-03-02 21:57:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646258240000|2022-03-02 21:57:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1646258280000|2022-03-02 21:58:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646258320000|2022-03-02 21:58:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646258330000|2022-03-02 21:58:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1646258340000|2022-03-02 21:59:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1646258350000|2022-03-02 21:59:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646258370000|2022-03-02 21:59:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1646258380000|2022-03-02 21:59:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646258390000|2022-03-02 21:59:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1646258400000|2022-03-02 22:00:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646258410000|2022-03-02 22:00:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646258420000|2022-03-02 22:00:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1646258440000|2022-03-02 22:00:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1646258450000|2022-03-02 22:00:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646258460000|2022-03-02 22:01:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1646258470000|2022-03-02 22:01:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1646258480000|2022-03-02 22:01:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1646258510000|2022-03-02 22:01:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646258530000|2022-03-02 22:02:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646258540000|2022-03-02 22:02:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646258560000|2022-03-02 22:02:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1646258650000|2022-03-02 22:04:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646258660000|2022-03-02 22:04:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1646258730000|2022-03-02 22:05:30|19.59|19.39|19.6|19.4|19.61|19.41|19.58|19.38|8
1646258740000|2022-03-02 22:05:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646258750000|2022-03-02 22:05:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646258760000|2022-03-02 22:06:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1646258770000|2022-03-02 22:06:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646258780000|2022-03-02 22:06:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1646258810000|2022-03-02 22:06:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646258820000|2022-03-02 22:07:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646258850000|2022-03-02 22:07:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646258870000|2022-03-02 22:07:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646258880000|2022-03-02 22:08:00|19.56|19.36|19.54|19.34|19.56|19.36|19.54|19.34|5
1646258890000|2022-03-02 22:08:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646258900000|2022-03-02 22:08:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646258940000|2022-03-02 22:09:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646258950000|2022-03-02 22:09:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646258960000|2022-03-02 22:09:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646258990000|2022-03-02 22:09:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646259020000|2022-03-02 22:10:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646259030000|2022-03-02 22:10:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646259040000|2022-03-02 22:10:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646259050000|2022-03-02 22:10:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646259060000|2022-03-02 22:11:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|11
1646259070000|2022-03-02 22:11:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1646259080000|2022-03-02 22:11:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1646259090000|2022-03-02 22:11:30|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|7
1646259100000|2022-03-02 22:11:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646259120000|2022-03-02 22:12:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646259160000|2022-03-02 22:12:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646259210000|2022-03-02 22:13:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646259240000|2022-03-02 22:14:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646259260000|2022-03-02 22:14:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646259280000|2022-03-02 22:14:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646259290000|2022-03-02 22:14:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646259310000|2022-03-02 22:15:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646259330000|2022-03-02 22:15:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646259340000|2022-03-02 22:15:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646259370000|2022-03-02 22:16:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646259390000|2022-03-02 22:16:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646259400000|2022-03-02 22:16:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646259410000|2022-03-02 22:16:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646259430000|2022-03-02 22:17:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646259440000|2022-03-02 22:17:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646259450000|2022-03-02 22:17:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646259460000|2022-03-02 22:17:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646259500000|2022-03-02 22:18:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646259510000|2022-03-02 22:18:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646259530000|2022-03-02 22:18:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646259540000|2022-03-02 22:19:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1646259560000|2022-03-02 22:19:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646259570000|2022-03-02 22:19:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646259580000|2022-03-02 22:19:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646259590000|2022-03-02 22:19:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646259600000|2022-03-02 22:20:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646259620000|2022-03-02 22:20:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1646259640000|2022-03-02 22:20:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646259650000|2022-03-02 22:20:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646259720000|2022-03-02 22:22:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646259730000|2022-03-02 22:22:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646259740000|2022-03-02 22:22:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646259800000|2022-03-02 22:23:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646259820000|2022-03-02 22:23:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646259830000|2022-03-02 22:23:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646259840000|2022-03-02 22:24:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646259850000|2022-03-02 22:24:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646259870000|2022-03-02 22:24:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646259880000|2022-03-02 22:24:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646259890000|2022-03-02 22:24:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646259900000|2022-03-02 22:25:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646259910000|2022-03-02 22:25:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646259920000|2022-03-02 22:25:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646259930000|2022-03-02 22:25:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646260010000|2022-03-02 22:26:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646260020000|2022-03-02 22:27:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1646260060000|2022-03-02 22:27:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1646260070000|2022-03-02 22:27:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1646260080000|2022-03-02 22:28:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646260090000|2022-03-02 22:28:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|8
1646260100000|2022-03-02 22:28:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646260120000|2022-03-02 22:28:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646260170000|2022-03-02 22:29:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646260200000|2022-03-02 22:30:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|6
1646260210000|2022-03-02 22:30:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646260220000|2022-03-02 22:30:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|18
1646260250000|2022-03-02 22:30:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646260260000|2022-03-02 22:31:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646260270000|2022-03-02 22:31:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646260330000|2022-03-02 22:32:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646260360000|2022-03-02 22:32:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646260380000|2022-03-02 22:33:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646260390000|2022-03-02 22:33:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646260400000|2022-03-02 22:33:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646260410000|2022-03-02 22:33:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646260430000|2022-03-02 22:33:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1646260450000|2022-03-02 22:34:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646260480000|2022-03-02 22:34:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646260490000|2022-03-02 22:34:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1646260520000|2022-03-02 22:35:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646260540000|2022-03-02 22:35:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646260550000|2022-03-02 22:35:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1646260560000|2022-03-02 22:36:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1646260570000|2022-03-02 22:36:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1646260580000|2022-03-02 22:36:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646260590000|2022-03-02 22:36:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646260600000|2022-03-02 22:36:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1646260620000|2022-03-02 22:37:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646260640000|2022-03-02 22:37:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646260650000|2022-03-02 22:37:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1646260660000|2022-03-02 22:37:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646260770000|2022-03-02 22:39:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646260780000|2022-03-02 22:39:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646260790000|2022-03-02 22:39:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1646260840000|2022-03-02 22:40:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646260890000|2022-03-02 22:41:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646260900000|2022-03-02 22:41:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1646261000000|2022-03-02 22:43:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646261020000|2022-03-02 22:43:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646261030000|2022-03-02 22:43:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646261040000|2022-03-02 22:44:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1646261050000|2022-03-02 22:44:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646261060000|2022-03-02 22:44:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1646261070000|2022-03-02 22:44:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1646261080000|2022-03-02 22:44:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1646261110000|2022-03-02 22:45:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1646261120000|2022-03-02 22:45:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1646261130000|2022-03-02 22:45:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646261200000|2022-03-02 22:46:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646261270000|2022-03-02 22:47:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646261350000|2022-03-02 22:49:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646261380000|2022-03-02 22:49:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646261420000|2022-03-02 22:50:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646261430000|2022-03-02 22:50:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646261440000|2022-03-02 22:50:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1646261450000|2022-03-02 22:50:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646261460000|2022-03-02 22:51:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646261470000|2022-03-02 22:51:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1646261490000|2022-03-02 22:51:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1646261520000|2022-03-02 22:52:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646261590000|2022-03-02 22:53:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646261600000|2022-03-02 22:53:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646261620000|2022-03-02 22:53:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1646261630000|2022-03-02 22:53:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646261670000|2022-03-02 22:54:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646261700000|2022-03-02 22:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646261710000|2022-03-02 22:55:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646261860000|2022-03-02 22:57:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646261880000|2022-03-02 22:58:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646261890000|2022-03-02 22:58:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646261940000|2022-03-02 22:59:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646261960000|2022-03-02 22:59:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646262020000|2022-03-02 23:00:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646262030000|2022-03-02 23:00:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646262040000|2022-03-02 23:00:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646262060000|2022-03-02 23:01:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646262090000|2022-03-02 23:01:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646262100000|2022-03-02 23:01:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646262110000|2022-03-02 23:01:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646262120000|2022-03-02 23:02:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1646262130000|2022-03-02 23:02:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646262140000|2022-03-02 23:02:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646262160000|2022-03-02 23:02:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646262340000|2022-03-02 23:05:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646262350000|2022-03-02 23:05:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646262360000|2022-03-02 23:06:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646262370000|2022-03-02 23:06:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646262380000|2022-03-02 23:06:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646262410000|2022-03-02 23:06:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646262420000|2022-03-02 23:07:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646262430000|2022-03-02 23:07:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646262440000|2022-03-02 23:07:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646262460000|2022-03-02 23:07:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646262500000|2022-03-02 23:08:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646262510000|2022-03-02 23:08:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1646262560000|2022-03-02 23:09:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646262580000|2022-03-02 23:09:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646262610000|2022-03-02 23:10:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646262620000|2022-03-02 23:10:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646262640000|2022-03-02 23:10:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646262650000|2022-03-02 23:10:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646262660000|2022-03-02 23:11:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646262680000|2022-03-02 23:11:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646262690000|2022-03-02 23:11:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646262700000|2022-03-02 23:11:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646262710000|2022-03-02 23:11:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1646262740000|2022-03-02 23:12:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646262760000|2022-03-02 23:12:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646262770000|2022-03-02 23:12:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646262790000|2022-03-02 23:13:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646262810000|2022-03-02 23:13:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646262820000|2022-03-02 23:13:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646262830000|2022-03-02 23:13:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1646262840000|2022-03-02 23:14:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646262930000|2022-03-02 23:15:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646262940000|2022-03-02 23:15:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646262950000|2022-03-02 23:15:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646262960000|2022-03-02 23:16:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646262970000|2022-03-02 23:16:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1646262990000|2022-03-02 23:16:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646263000000|2022-03-02 23:16:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646263010000|2022-03-02 23:16:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646263020000|2022-03-02 23:17:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646263030000|2022-03-02 23:17:10|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|9
1646263040000|2022-03-02 23:17:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646263050000|2022-03-02 23:17:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1646263060000|2022-03-02 23:17:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646263070000|2022-03-02 23:17:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646263080000|2022-03-02 23:18:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646263090000|2022-03-02 23:18:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646263100000|2022-03-02 23:18:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|9
1646263110000|2022-03-02 23:18:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646263140000|2022-03-02 23:19:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646263150000|2022-03-02 23:19:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646263190000|2022-03-02 23:19:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646263200000|2022-03-02 23:20:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646263210000|2022-03-02 23:20:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646263250000|2022-03-02 23:20:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|10
1646263270000|2022-03-02 23:21:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646263280000|2022-03-02 23:21:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646263340000|2022-03-02 23:22:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646263350000|2022-03-02 23:22:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646263360000|2022-03-02 23:22:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646263370000|2022-03-02 23:22:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646263380000|2022-03-02 23:23:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646263410000|2022-03-02 23:23:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646263440000|2022-03-02 23:24:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646263470000|2022-03-02 23:24:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646263480000|2022-03-02 23:24:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646263500000|2022-03-02 23:25:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646263510000|2022-03-02 23:25:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1646263520000|2022-03-02 23:25:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1646263530000|2022-03-02 23:25:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646263540000|2022-03-02 23:25:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646263550000|2022-03-02 23:25:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646263560000|2022-03-02 23:26:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646263570000|2022-03-02 23:26:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646263580000|2022-03-02 23:26:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646263600000|2022-03-02 23:26:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646263620000|2022-03-02 23:27:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646263690000|2022-03-02 23:28:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646263700000|2022-03-02 23:28:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646263740000|2022-03-02 23:29:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646263750000|2022-03-02 23:29:10|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|7
1646263760000|2022-03-02 23:29:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646263770000|2022-03-02 23:29:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1646263780000|2022-03-02 23:29:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646263790000|2022-03-02 23:29:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646263800000|2022-03-02 23:30:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646263820000|2022-03-02 23:30:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646263830000|2022-03-02 23:30:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646263850000|2022-03-02 23:30:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646263860000|2022-03-02 23:31:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646263870000|2022-03-02 23:31:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1646263880000|2022-03-02 23:31:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646263890000|2022-03-02 23:31:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1646263900000|2022-03-02 23:31:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646263930000|2022-03-02 23:32:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646263940000|2022-03-02 23:32:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646263950000|2022-03-02 23:32:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646263960000|2022-03-02 23:32:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646263990000|2022-03-02 23:33:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646264000000|2022-03-02 23:33:20|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|5
1646264020000|2022-03-02 23:33:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646264030000|2022-03-02 23:33:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1646264040000|2022-03-02 23:34:00|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|5
1646264050000|2022-03-02 23:34:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646264060000|2022-03-02 23:34:20|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|5
1646264070000|2022-03-02 23:34:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1646264080000|2022-03-02 23:34:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646264090000|2022-03-02 23:34:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646264100000|2022-03-02 23:35:00|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|4
1646264110000|2022-03-02 23:35:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264120000|2022-03-02 23:35:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646264130000|2022-03-02 23:35:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264160000|2022-03-02 23:36:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646264170000|2022-03-02 23:36:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264210000|2022-03-02 23:36:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646264220000|2022-03-02 23:37:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1646264230000|2022-03-02 23:37:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646264240000|2022-03-02 23:37:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264250000|2022-03-02 23:37:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646264260000|2022-03-02 23:37:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264270000|2022-03-02 23:37:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646264290000|2022-03-02 23:38:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1646264300000|2022-03-02 23:38:20|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1646264310000|2022-03-02 23:38:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646264320000|2022-03-02 23:38:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646264330000|2022-03-02 23:38:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646264340000|2022-03-02 23:39:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646264390000|2022-03-02 23:39:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646264400000|2022-03-02 23:40:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646264410000|2022-03-02 23:40:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646264420000|2022-03-02 23:40:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646264450000|2022-03-02 23:40:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646264490000|2022-03-02 23:41:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264500000|2022-03-02 23:41:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646264510000|2022-03-02 23:41:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646264520000|2022-03-02 23:42:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646264530000|2022-03-02 23:42:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646264540000|2022-03-02 23:42:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646264550000|2022-03-02 23:42:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646264560000|2022-03-02 23:42:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646264590000|2022-03-02 23:43:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646264600000|2022-03-02 23:43:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646264610000|2022-03-02 23:43:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646264670000|2022-03-02 23:44:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646264680000|2022-03-02 23:44:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646264690000|2022-03-02 23:44:50|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1646264700000|2022-03-02 23:45:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646264710000|2022-03-02 23:45:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646264720000|2022-03-02 23:45:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|9
1646264730000|2022-03-02 23:45:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646264740000|2022-03-02 23:45:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646264750000|2022-03-02 23:45:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646264760000|2022-03-02 23:46:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646264770000|2022-03-02 23:46:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|11
1646264780000|2022-03-02 23:46:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646264810000|2022-03-02 23:46:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646264820000|2022-03-02 23:47:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1646264830000|2022-03-02 23:47:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264840000|2022-03-02 23:47:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646264850000|2022-03-02 23:47:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646264860000|2022-03-02 23:47:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646264870000|2022-03-02 23:47:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646264910000|2022-03-02 23:48:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646264920000|2022-03-02 23:48:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646264930000|2022-03-02 23:48:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646264940000|2022-03-02 23:49:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1646264950000|2022-03-02 23:49:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|13
1646264960000|2022-03-02 23:49:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646264970000|2022-03-02 23:49:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646264980000|2022-03-02 23:49:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646265020000|2022-03-02 23:50:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646265030000|2022-03-02 23:50:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646265060000|2022-03-02 23:51:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646265070000|2022-03-02 23:51:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646265110000|2022-03-02 23:51:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646265140000|2022-03-02 23:52:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646265150000|2022-03-02 23:52:30|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|4
1646265160000|2022-03-02 23:52:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646265170000|2022-03-02 23:52:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646265180000|2022-03-02 23:53:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265190000|2022-03-02 23:53:10|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|5
1646265200000|2022-03-02 23:53:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265210000|2022-03-02 23:53:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646265230000|2022-03-02 23:53:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1646265240000|2022-03-02 23:54:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1646265250000|2022-03-02 23:54:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646265260000|2022-03-02 23:54:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646265280000|2022-03-02 23:54:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646265290000|2022-03-02 23:54:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646265300000|2022-03-02 23:55:00|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1646265310000|2022-03-02 23:55:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646265320000|2022-03-02 23:55:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646265330000|2022-03-02 23:55:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646265340000|2022-03-02 23:55:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265350000|2022-03-02 23:55:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1646265360000|2022-03-02 23:56:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1646265370000|2022-03-02 23:56:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1646265380000|2022-03-02 23:56:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1646265390000|2022-03-02 23:56:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|9
1646265420000|2022-03-02 23:57:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265430000|2022-03-02 23:57:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646265440000|2022-03-02 23:57:20|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1646265450000|2022-03-02 23:57:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646265460000|2022-03-02 23:57:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646265480000|2022-03-02 23:58:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1646265490000|2022-03-02 23:58:10|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|8
1646265500000|2022-03-02 23:58:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1646265520000|2022-03-02 23:58:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1646265530000|2022-03-02 23:58:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646265540000|2022-03-02 23:59:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646265550000|2022-03-02 23:59:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646265560000|2022-03-02 23:59:20|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|3
1646265570000|2022-03-02 23:59:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1646265580000|2022-03-02 23:59:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646265590000|2022-03-02 23:59:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646265620000|2022-03-03 00:00:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646265630000|2022-03-03 00:00:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646265660000|2022-03-03 00:01:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646265670000|2022-03-03 00:01:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646265680000|2022-03-03 00:01:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646265690000|2022-03-03 00:01:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646265700000|2022-03-03 00:01:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646265710000|2022-03-03 00:01:50|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|6
1646265720000|2022-03-03 00:02:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646265730000|2022-03-03 00:02:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646265750000|2022-03-03 00:02:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646265760000|2022-03-03 00:02:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1646265780000|2022-03-03 00:03:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646265790000|2022-03-03 00:03:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646265800000|2022-03-03 00:03:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646265840000|2022-03-03 00:04:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646265850000|2022-03-03 00:04:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646265860000|2022-03-03 00:04:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1646265870000|2022-03-03 00:04:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646265880000|2022-03-03 00:04:40|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|8
1646265910000|2022-03-03 00:05:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646265920000|2022-03-03 00:05:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265930000|2022-03-03 00:05:30|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|3
1646265950000|2022-03-03 00:05:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646265970000|2022-03-03 00:06:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646265980000|2022-03-03 00:06:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646265990000|2022-03-03 00:06:30|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1646266000000|2022-03-03 00:06:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646266020000|2022-03-03 00:07:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646266040000|2022-03-03 00:07:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646266050000|2022-03-03 00:07:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1646266080000|2022-03-03 00:08:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646266090000|2022-03-03 00:08:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646266100000|2022-03-03 00:08:20|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|9
1646266120000|2022-03-03 00:08:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646266130000|2022-03-03 00:08:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646266140000|2022-03-03 00:09:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646266150000|2022-03-03 00:09:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646266160000|2022-03-03 00:09:20|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|8
1646266170000|2022-03-03 00:09:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646266180000|2022-03-03 00:09:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646266190000|2022-03-03 00:09:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646266200000|2022-03-03 00:10:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646266210000|2022-03-03 00:10:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646266220000|2022-03-03 00:10:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646266230000|2022-03-03 00:10:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646266260000|2022-03-03 00:11:00|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|5
1646266270000|2022-03-03 00:11:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646266280000|2022-03-03 00:11:20|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|5
1646266290000|2022-03-03 00:11:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646266310000|2022-03-03 00:11:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646266320000|2022-03-03 00:12:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646266330000|2022-03-03 00:12:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646266340000|2022-03-03 00:12:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646266350000|2022-03-03 00:12:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646266360000|2022-03-03 00:12:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646266370000|2022-03-03 00:12:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646266390000|2022-03-03 00:13:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646266400000|2022-03-03 00:13:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646266450000|2022-03-03 00:14:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646266460000|2022-03-03 00:14:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646266490000|2022-03-03 00:14:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646266510000|2022-03-03 00:15:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646266520000|2022-03-03 00:15:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646266540000|2022-03-03 00:15:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646266550000|2022-03-03 00:15:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646266560000|2022-03-03 00:16:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646266570000|2022-03-03 00:16:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646266610000|2022-03-03 00:16:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646266620000|2022-03-03 00:17:00|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|3
1646266630000|2022-03-03 00:17:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1646266640000|2022-03-03 00:17:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646266650000|2022-03-03 00:17:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646266660000|2022-03-03 00:17:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646266700000|2022-03-03 00:18:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646266750000|2022-03-03 00:19:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646266760000|2022-03-03 00:19:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646266770000|2022-03-03 00:19:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646266780000|2022-03-03 00:19:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646266790000|2022-03-03 00:19:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646266800000|2022-03-03 00:20:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646266810000|2022-03-03 00:20:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646266850000|2022-03-03 00:20:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646266860000|2022-03-03 00:21:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1646266870000|2022-03-03 00:21:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646266890000|2022-03-03 00:21:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646266900000|2022-03-03 00:21:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1646266910000|2022-03-03 00:21:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1646266920000|2022-03-03 00:22:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646266930000|2022-03-03 00:22:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646266940000|2022-03-03 00:22:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646266950000|2022-03-03 00:22:30|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|7
1646266960000|2022-03-03 00:22:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1646266970000|2022-03-03 00:22:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646266980000|2022-03-03 00:23:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646266990000|2022-03-03 00:23:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1646267000000|2022-03-03 00:23:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646267010000|2022-03-03 00:23:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646267020000|2022-03-03 00:23:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646267040000|2022-03-03 00:24:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646267050000|2022-03-03 00:24:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646267100000|2022-03-03 00:25:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646267110000|2022-03-03 00:25:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646267130000|2022-03-03 00:25:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1646267150000|2022-03-03 00:25:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646267170000|2022-03-03 00:26:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1646267190000|2022-03-03 00:26:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1646267200000|2022-03-03 00:26:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646267210000|2022-03-03 00:26:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646267220000|2022-03-03 00:27:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646267230000|2022-03-03 00:27:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646267240000|2022-03-03 00:27:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646267250000|2022-03-03 00:27:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646267290000|2022-03-03 00:28:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1646267320000|2022-03-03 00:28:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646267350000|2022-03-03 00:29:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646267360000|2022-03-03 00:29:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1646267370000|2022-03-03 00:29:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1646267380000|2022-03-03 00:29:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1646267390000|2022-03-03 00:29:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646267400000|2022-03-03 00:30:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1646267410000|2022-03-03 00:30:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1646267450000|2022-03-03 00:30:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646267460000|2022-03-03 00:31:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646267480000|2022-03-03 00:31:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646267490000|2022-03-03 00:31:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1646267510000|2022-03-03 00:31:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646267520000|2022-03-03 00:32:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|3
1646267530000|2022-03-03 00:32:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1646267580000|2022-03-03 00:33:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646267590000|2022-03-03 00:33:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1646267600000|2022-03-03 00:33:20|19.57|19.37|19.59|19.39|19.6|19.4|19.57|19.37|9
1646267610000|2022-03-03 00:33:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1646267620000|2022-03-03 00:33:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646267630000|2022-03-03 00:33:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1646267640000|2022-03-03 00:34:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646267650000|2022-03-03 00:34:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1646267660000|2022-03-03 00:34:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646267680000|2022-03-03 00:34:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646267690000|2022-03-03 00:34:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646267700000|2022-03-03 00:35:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1646267730000|2022-03-03 00:35:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1646267750000|2022-03-03 00:35:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1646267760000|2022-03-03 00:36:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1646267820000|2022-03-03 00:37:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1646267830000|2022-03-03 00:37:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1646267870000|2022-03-03 00:37:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1646267880000|2022-03-03 00:38:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1646267890000|2022-03-03 00:38:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1646267900000|2022-03-03 00:38:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1646267920000|2022-03-03 00:38:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1646267930000|2022-03-03 00:38:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1646267940000|2022-03-03 00:39:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646267980000|2022-03-03 00:39:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646268000000|2022-03-03 00:40:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1646268010000|2022-03-03 00:40:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1646268030000|2022-03-03 00:40:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1646268040000|2022-03-03 00:40:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1646268070000|2022-03-03 00:41:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1646268090000|2022-03-03 00:41:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1646268130000|2022-03-03 00:42:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1646268150000|2022-03-03 00:42:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646268180000|2022-03-03 00:43:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646268200000|2022-03-03 00:43:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1646268230000|2022-03-03 00:43:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646268260000|2022-03-03 00:44:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646268270000|2022-03-03 00:44:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1646268280000|2022-03-03 00:44:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646268290000|2022-03-03 00:44:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1646268310000|2022-03-03 00:45:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1646268320000|2022-03-03 00:45:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646268350000|2022-03-03 00:45:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646268360000|2022-03-03 00:46:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646268380000|2022-03-03 00:46:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1646268420000|2022-03-03 00:47:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646268430000|2022-03-03 00:47:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1646268440000|2022-03-03 00:47:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1646268450000|2022-03-03 00:47:30|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|8
1646268460000|2022-03-03 00:47:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1646268470000|2022-03-03 00:47:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1646268480000|2022-03-03 00:48:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|12
1646268490000|2022-03-03 00:48:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1646268500000|2022-03-03 00:48:20|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|3
1646268530000|2022-03-03 00:48:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1646268540000|2022-03-03 00:49:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646268550000|2022-03-03 00:49:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1646268560000|2022-03-03 00:49:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646268570000|2022-03-03 00:49:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1646268580000|2022-03-03 00:49:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646268610000|2022-03-03 00:50:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646268630000|2022-03-03 00:50:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1646268640000|2022-03-03 00:50:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1646268660000|2022-03-03 00:51:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646268670000|2022-03-03 00:51:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646268680000|2022-03-03 00:51:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|9
1646268690000|2022-03-03 00:51:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646268700000|2022-03-03 00:51:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646268710000|2022-03-03 00:51:50|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|4
1646268730000|2022-03-03 00:52:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646268740000|2022-03-03 00:52:20|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|3
1646268750000|2022-03-03 00:52:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646268770000|2022-03-03 00:52:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646268790000|2022-03-03 00:53:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646268810000|2022-03-03 00:53:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646268820000|2022-03-03 00:53:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|10
1646268830000|2022-03-03 00:53:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646268850000|2022-03-03 00:54:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646268910000|2022-03-03 00:55:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646268920000|2022-03-03 00:55:20|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1646268930000|2022-03-03 00:55:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1646268940000|2022-03-03 00:55:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646268950000|2022-03-03 00:55:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1646268960000|2022-03-03 00:56:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646268980000|2022-03-03 00:56:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646268990000|2022-03-03 00:56:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646269000000|2022-03-03 00:56:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1646269010000|2022-03-03 00:56:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646269030000|2022-03-03 00:57:10|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1646269040000|2022-03-03 00:57:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646269070000|2022-03-03 00:57:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1646269080000|2022-03-03 00:58:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646269090000|2022-03-03 00:58:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646269110000|2022-03-03 00:58:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646269160000|2022-03-03 00:59:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646269170000|2022-03-03 00:59:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646269200000|2022-03-03 01:00:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646269210000|2022-03-03 01:00:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646269220000|2022-03-03 01:00:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646269230000|2022-03-03 01:00:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|10
1646269240000|2022-03-03 01:00:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646269250000|2022-03-03 01:00:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646269290000|2022-03-03 01:01:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646269300000|2022-03-03 01:01:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1646269320000|2022-03-03 01:02:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646269350000|2022-03-03 01:02:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646269360000|2022-03-03 01:02:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646269370000|2022-03-03 01:02:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646269410000|2022-03-03 01:03:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1646269420000|2022-03-03 01:03:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1646269430000|2022-03-03 01:03:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646269470000|2022-03-03 01:04:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646269530000|2022-03-03 01:05:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646269550000|2022-03-03 01:05:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646269560000|2022-03-03 01:06:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646269600000|2022-03-03 01:06:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646269630000|2022-03-03 01:07:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646269640000|2022-03-03 01:07:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646269690000|2022-03-03 01:08:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646269700000|2022-03-03 01:08:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646269710000|2022-03-03 01:08:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646269730000|2022-03-03 01:08:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646269750000|2022-03-03 01:09:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646269800000|2022-03-03 01:10:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646269810000|2022-03-03 01:10:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646269820000|2022-03-03 01:10:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1646269830000|2022-03-03 01:10:30|19.33|19.13|19.29|19.09|19.33|19.13|19.29|19.09|5
1646269840000|2022-03-03 01:10:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646269850000|2022-03-03 01:10:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646269860000|2022-03-03 01:11:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646269870000|2022-03-03 01:11:10|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|4
1646269900000|2022-03-03 01:11:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646269940000|2022-03-03 01:12:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646269950000|2022-03-03 01:12:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646269960000|2022-03-03 01:12:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1646269970000|2022-03-03 01:12:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|14
1646269980000|2022-03-03 01:13:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646270000000|2022-03-03 01:13:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646270010000|2022-03-03 01:13:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646270020000|2022-03-03 01:13:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|9
1646270040000|2022-03-03 01:14:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646270060000|2022-03-03 01:14:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646270070000|2022-03-03 01:14:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646270100000|2022-03-03 01:15:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646270110000|2022-03-03 01:15:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646270120000|2022-03-03 01:15:20|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|4
1646270160000|2022-03-03 01:16:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646270190000|2022-03-03 01:16:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646270230000|2022-03-03 01:17:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646270260000|2022-03-03 01:17:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646270270000|2022-03-03 01:17:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646270280000|2022-03-03 01:18:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646270290000|2022-03-03 01:18:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646270300000|2022-03-03 01:18:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646270330000|2022-03-03 01:18:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1646270340000|2022-03-03 01:19:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1646270350000|2022-03-03 01:19:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646270370000|2022-03-03 01:19:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646270390000|2022-03-03 01:19:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646270400000|2022-03-03 01:20:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646270410000|2022-03-03 01:20:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646270420000|2022-03-03 01:20:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646270440000|2022-03-03 01:20:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646270450000|2022-03-03 01:20:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646270520000|2022-03-03 01:22:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1646270530000|2022-03-03 01:22:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646270540000|2022-03-03 01:22:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646270550000|2022-03-03 01:22:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1646270570000|2022-03-03 01:22:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646270580000|2022-03-03 01:23:00|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|7
1646270610000|2022-03-03 01:23:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646270640000|2022-03-03 01:24:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1646270650000|2022-03-03 01:24:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1646270670000|2022-03-03 01:24:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646270680000|2022-03-03 01:24:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646270690000|2022-03-03 01:24:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646270730000|2022-03-03 01:25:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646270740000|2022-03-03 01:25:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646270810000|2022-03-03 01:26:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1646270840000|2022-03-03 01:27:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1646270870000|2022-03-03 01:27:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1646270880000|2022-03-03 01:28:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646270890000|2022-03-03 01:28:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1646270900000|2022-03-03 01:28:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1646270910000|2022-03-03 01:28:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1646270930000|2022-03-03 01:28:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1646270940000|2022-03-03 01:29:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1646270950000|2022-03-03 01:29:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646270970000|2022-03-03 01:29:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646270980000|2022-03-03 01:29:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1646270990000|2022-03-03 01:29:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1646271000000|2022-03-03 01:30:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646271020000|2022-03-03 01:30:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646271030000|2022-03-03 01:30:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646271040000|2022-03-03 01:30:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646271050000|2022-03-03 01:30:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646271060000|2022-03-03 01:31:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646271100000|2022-03-03 01:31:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646271110000|2022-03-03 01:31:50|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1646271160000|2022-03-03 01:32:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646271180000|2022-03-03 01:33:00|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|5
1646271200000|2022-03-03 01:33:20|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|3
1646271210000|2022-03-03 01:33:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646271220000|2022-03-03 01:33:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|10
1646271230000|2022-03-03 01:33:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646271240000|2022-03-03 01:34:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646271250000|2022-03-03 01:34:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646271260000|2022-03-03 01:34:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646271340000|2022-03-03 01:35:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646271360000|2022-03-03 01:36:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646271370000|2022-03-03 01:36:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646271380000|2022-03-03 01:36:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646271400000|2022-03-03 01:36:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646271410000|2022-03-03 01:36:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646271430000|2022-03-03 01:37:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646271440000|2022-03-03 01:37:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646271460000|2022-03-03 01:37:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646271470000|2022-03-03 01:37:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|10
1646271480000|2022-03-03 01:38:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1646271490000|2022-03-03 01:38:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1646271500000|2022-03-03 01:38:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646271510000|2022-03-03 01:38:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1646271520000|2022-03-03 01:38:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646271540000|2022-03-03 01:39:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1646271570000|2022-03-03 01:39:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646271580000|2022-03-03 01:39:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646271590000|2022-03-03 01:39:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646271640000|2022-03-03 01:40:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646271670000|2022-03-03 01:41:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1646271690000|2022-03-03 01:41:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646271710000|2022-03-03 01:41:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646271720000|2022-03-03 01:42:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646271730000|2022-03-03 01:42:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646271740000|2022-03-03 01:42:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646271750000|2022-03-03 01:42:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646271760000|2022-03-03 01:42:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646271840000|2022-03-03 01:44:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646271850000|2022-03-03 01:44:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646271860000|2022-03-03 01:44:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646271940000|2022-03-03 01:45:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646271960000|2022-03-03 01:46:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646271970000|2022-03-03 01:46:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646271980000|2022-03-03 01:46:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646271990000|2022-03-03 01:46:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646272000000|2022-03-03 01:46:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646272010000|2022-03-03 01:46:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646272020000|2022-03-03 01:47:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1646272030000|2022-03-03 01:47:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646272040000|2022-03-03 01:47:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646272070000|2022-03-03 01:47:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646272080000|2022-03-03 01:48:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1646272090000|2022-03-03 01:48:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1646272110000|2022-03-03 01:48:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1646272220000|2022-03-03 01:50:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646272230000|2022-03-03 01:50:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646272240000|2022-03-03 01:50:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646272250000|2022-03-03 01:50:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646272290000|2022-03-03 01:51:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646272370000|2022-03-03 01:52:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646272380000|2022-03-03 01:53:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1646272390000|2022-03-03 01:53:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646272430000|2022-03-03 01:53:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646272450000|2022-03-03 01:54:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646272460000|2022-03-03 01:54:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646272480000|2022-03-03 01:54:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646272490000|2022-03-03 01:54:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646272500000|2022-03-03 01:55:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1646272510000|2022-03-03 01:55:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646272520000|2022-03-03 01:55:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1646272530000|2022-03-03 01:55:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1646272540000|2022-03-03 01:55:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646272550000|2022-03-03 01:55:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1646272560000|2022-03-03 01:56:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646272580000|2022-03-03 01:56:20|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|9
1646272600000|2022-03-03 01:56:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646272620000|2022-03-03 01:57:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1646272630000|2022-03-03 01:57:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646272640000|2022-03-03 01:57:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1646272650000|2022-03-03 01:57:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646272660000|2022-03-03 01:57:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1646272670000|2022-03-03 01:57:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1646272680000|2022-03-03 01:58:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646272690000|2022-03-03 01:58:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1646272700000|2022-03-03 01:58:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1646272710000|2022-03-03 01:58:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1646272720000|2022-03-03 01:58:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1646272730000|2022-03-03 01:58:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646272740000|2022-03-03 01:59:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646272760000|2022-03-03 01:59:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646272770000|2022-03-03 01:59:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|9
1646272780000|2022-03-03 01:59:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1646272800000|2022-03-03 02:00:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646272810000|2022-03-03 02:00:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646272820000|2022-03-03 02:00:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646272830000|2022-03-03 02:00:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1646272840000|2022-03-03 02:00:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646272850000|2022-03-03 02:00:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646272870000|2022-03-03 02:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646272880000|2022-03-03 02:01:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646272900000|2022-03-03 02:01:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1646272910000|2022-03-03 02:01:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1646272920000|2022-03-03 02:02:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1646272930000|2022-03-03 02:02:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646272940000|2022-03-03 02:02:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1646272950000|2022-03-03 02:02:30|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|4
1646272980000|2022-03-03 02:03:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1646272990000|2022-03-03 02:03:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646273010000|2022-03-03 02:03:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1646273020000|2022-03-03 02:03:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646273040000|2022-03-03 02:04:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646273090000|2022-03-03 02:04:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646273120000|2022-03-03 02:05:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646273130000|2022-03-03 02:05:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646273150000|2022-03-03 02:05:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646273160000|2022-03-03 02:06:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646273170000|2022-03-03 02:06:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646273200000|2022-03-03 02:06:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646273210000|2022-03-03 02:06:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1646273220000|2022-03-03 02:07:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646273230000|2022-03-03 02:07:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646273240000|2022-03-03 02:07:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646273250000|2022-03-03 02:07:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646273260000|2022-03-03 02:07:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646273270000|2022-03-03 02:07:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646273280000|2022-03-03 02:08:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|8
1646273300000|2022-03-03 02:08:20|19.2|19|19.2|19|19.21|19.01|19.19|18.99|5
1646273310000|2022-03-03 02:08:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646273330000|2022-03-03 02:08:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646273360000|2022-03-03 02:09:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646273370000|2022-03-03 02:09:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646273380000|2022-03-03 02:09:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646273390000|2022-03-03 02:09:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646273410000|2022-03-03 02:10:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646273420000|2022-03-03 02:10:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1646273440000|2022-03-03 02:10:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1646273460000|2022-03-03 02:11:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646273470000|2022-03-03 02:11:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646273480000|2022-03-03 02:11:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1646273490000|2022-03-03 02:11:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646273500000|2022-03-03 02:11:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646273510000|2022-03-03 02:11:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646273520000|2022-03-03 02:12:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646273590000|2022-03-03 02:13:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646273600000|2022-03-03 02:13:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646273640000|2022-03-03 02:14:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646273650000|2022-03-03 02:14:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646273660000|2022-03-03 02:14:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646273680000|2022-03-03 02:14:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646273690000|2022-03-03 02:14:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646273700000|2022-03-03 02:15:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|8
1646273770000|2022-03-03 02:16:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646273780000|2022-03-03 02:16:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646273790000|2022-03-03 02:16:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646273810000|2022-03-03 02:16:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646273830000|2022-03-03 02:17:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646273840000|2022-03-03 02:17:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646273880000|2022-03-03 02:18:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646273890000|2022-03-03 02:18:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646273900000|2022-03-03 02:18:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646273910000|2022-03-03 02:18:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646273930000|2022-03-03 02:18:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646273950000|2022-03-03 02:19:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646273960000|2022-03-03 02:19:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646273980000|2022-03-03 02:19:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1646273990000|2022-03-03 02:19:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646274000000|2022-03-03 02:20:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646274020000|2022-03-03 02:20:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646274040000|2022-03-03 02:20:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646274050000|2022-03-03 02:20:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1646274060000|2022-03-03 02:21:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646274080000|2022-03-03 02:21:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646274120000|2022-03-03 02:22:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646274130000|2022-03-03 02:22:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|10
1646274140000|2022-03-03 02:22:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1646274150000|2022-03-03 02:22:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1646274160000|2022-03-03 02:22:40|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|5
1646274170000|2022-03-03 02:22:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646274200000|2022-03-03 02:23:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646274220000|2022-03-03 02:23:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646274230000|2022-03-03 02:23:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1646274240000|2022-03-03 02:24:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1646274250000|2022-03-03 02:24:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|11
1646274260000|2022-03-03 02:24:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646274290000|2022-03-03 02:24:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646274300000|2022-03-03 02:25:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646274310000|2022-03-03 02:25:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646274340000|2022-03-03 02:25:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1646274360000|2022-03-03 02:26:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646274370000|2022-03-03 02:26:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646274420000|2022-03-03 02:27:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646274440000|2022-03-03 02:27:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646274450000|2022-03-03 02:27:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646274480000|2022-03-03 02:28:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646274490000|2022-03-03 02:28:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646274500000|2022-03-03 02:28:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646274520000|2022-03-03 02:28:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646274530000|2022-03-03 02:28:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646274540000|2022-03-03 02:29:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646274560000|2022-03-03 02:29:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646274570000|2022-03-03 02:29:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646274580000|2022-03-03 02:29:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646274600000|2022-03-03 02:30:00|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|5
1646274620000|2022-03-03 02:30:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646274630000|2022-03-03 02:30:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646274640000|2022-03-03 02:30:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646274660000|2022-03-03 02:31:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646274690000|2022-03-03 02:31:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646274700000|2022-03-03 02:31:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646274710000|2022-03-03 02:31:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1646274720000|2022-03-03 02:32:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646274740000|2022-03-03 02:32:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646274750000|2022-03-03 02:32:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646274760000|2022-03-03 02:32:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646274780000|2022-03-03 02:33:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646274790000|2022-03-03 02:33:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646274800000|2022-03-03 02:33:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646274810000|2022-03-03 02:33:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646274820000|2022-03-03 02:33:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646274830000|2022-03-03 02:33:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646274840000|2022-03-03 02:34:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646274850000|2022-03-03 02:34:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646274870000|2022-03-03 02:34:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646274880000|2022-03-03 02:34:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646274890000|2022-03-03 02:34:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646274900000|2022-03-03 02:35:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1646274910000|2022-03-03 02:35:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646274920000|2022-03-03 02:35:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646274930000|2022-03-03 02:35:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646274940000|2022-03-03 02:35:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646274950000|2022-03-03 02:35:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646274970000|2022-03-03 02:36:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646274990000|2022-03-03 02:36:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646275010000|2022-03-03 02:36:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1646275040000|2022-03-03 02:37:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646275060000|2022-03-03 02:37:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646275080000|2022-03-03 02:38:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646275100000|2022-03-03 02:38:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1646275120000|2022-03-03 02:38:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646275140000|2022-03-03 02:39:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1646275170000|2022-03-03 02:39:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646275180000|2022-03-03 02:39:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646275190000|2022-03-03 02:39:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646275200000|2022-03-03 02:40:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1646275210000|2022-03-03 02:40:10|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|5
1646275220000|2022-03-03 02:40:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646275230000|2022-03-03 02:40:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646275260000|2022-03-03 02:41:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1646275270000|2022-03-03 02:41:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1646275280000|2022-03-03 02:41:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646275290000|2022-03-03 02:41:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646275330000|2022-03-03 02:42:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646275340000|2022-03-03 02:42:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1646275350000|2022-03-03 02:42:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646275360000|2022-03-03 02:42:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1646275370000|2022-03-03 02:42:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1646275380000|2022-03-03 02:43:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646275390000|2022-03-03 02:43:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646275400000|2022-03-03 02:43:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1646275410000|2022-03-03 02:43:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1646275420000|2022-03-03 02:43:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646275430000|2022-03-03 02:43:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1646275440000|2022-03-03 02:44:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646275450000|2022-03-03 02:44:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646275460000|2022-03-03 02:44:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646275490000|2022-03-03 02:44:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646275540000|2022-03-03 02:45:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646275550000|2022-03-03 02:45:50|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|7
1646275560000|2022-03-03 02:46:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646275570000|2022-03-03 02:46:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646275580000|2022-03-03 02:46:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646275590000|2022-03-03 02:46:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646275600000|2022-03-03 02:46:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646275610000|2022-03-03 02:46:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646275640000|2022-03-03 02:47:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1646275650000|2022-03-03 02:47:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1646275660000|2022-03-03 02:47:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1646275670000|2022-03-03 02:47:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646275680000|2022-03-03 02:48:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1646275690000|2022-03-03 02:48:10|19.2|19|19.19|18.99|19.2|19|19.18|18.98|4
1646275700000|2022-03-03 02:48:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646275710000|2022-03-03 02:48:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646275720000|2022-03-03 02:48:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646275730000|2022-03-03 02:48:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1646275740000|2022-03-03 02:49:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1646275750000|2022-03-03 02:49:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646275760000|2022-03-03 02:49:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646275770000|2022-03-03 02:49:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1646275790000|2022-03-03 02:49:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646275800000|2022-03-03 02:50:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646275810000|2022-03-03 02:50:10|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|4
1646275820000|2022-03-03 02:50:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646275830000|2022-03-03 02:50:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1646275850000|2022-03-03 02:50:50|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|7
1646275860000|2022-03-03 02:51:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646275880000|2022-03-03 02:51:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646275890000|2022-03-03 02:51:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1646275900000|2022-03-03 02:51:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646275950000|2022-03-03 02:52:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646275990000|2022-03-03 02:53:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646276000000|2022-03-03 02:53:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646276010000|2022-03-03 02:53:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646276020000|2022-03-03 02:53:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646276030000|2022-03-03 02:53:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646276040000|2022-03-03 02:54:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646276050000|2022-03-03 02:54:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646276060000|2022-03-03 02:54:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646276080000|2022-03-03 02:54:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646276090000|2022-03-03 02:54:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646276100000|2022-03-03 02:55:00|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1646276110000|2022-03-03 02:55:10|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|4
1646276120000|2022-03-03 02:55:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1646276160000|2022-03-03 02:56:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646276170000|2022-03-03 02:56:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1646276180000|2022-03-03 02:56:20|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|5
1646276190000|2022-03-03 02:56:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646276210000|2022-03-03 02:56:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646276220000|2022-03-03 02:57:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646276250000|2022-03-03 02:57:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646276260000|2022-03-03 02:57:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1646276280000|2022-03-03 02:58:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646276290000|2022-03-03 02:58:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1646276300000|2022-03-03 02:58:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646276310000|2022-03-03 02:58:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1646276320000|2022-03-03 02:58:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|7
1646276330000|2022-03-03 02:58:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1646276340000|2022-03-03 02:59:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646276350000|2022-03-03 02:59:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646276360000|2022-03-03 02:59:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646276370000|2022-03-03 02:59:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646276380000|2022-03-03 02:59:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646276390000|2022-03-03 02:59:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646276400000|2022-03-03 03:00:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|5
1646276410000|2022-03-03 03:00:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646276440000|2022-03-03 03:00:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646276460000|2022-03-03 03:01:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646276480000|2022-03-03 03:01:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646276490000|2022-03-03 03:01:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646276500000|2022-03-03 03:01:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646276530000|2022-03-03 03:02:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646276560000|2022-03-03 03:02:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646276570000|2022-03-03 03:02:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1646276580000|2022-03-03 03:03:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646276590000|2022-03-03 03:03:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646276630000|2022-03-03 03:03:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1646276650000|2022-03-03 03:04:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646276660000|2022-03-03 03:04:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646276680000|2022-03-03 03:04:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1646276700000|2022-03-03 03:05:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1646276710000|2022-03-03 03:05:10|19.2|19|19.19|18.99|19.2|19|19.18|18.98|6
1646276720000|2022-03-03 03:05:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646276730000|2022-03-03 03:05:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646276740000|2022-03-03 03:05:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1646276750000|2022-03-03 03:05:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1646276760000|2022-03-03 03:06:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646276770000|2022-03-03 03:06:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646276780000|2022-03-03 03:06:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646276790000|2022-03-03 03:06:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646276800000|2022-03-03 03:06:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646276850000|2022-03-03 03:07:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1646276860000|2022-03-03 03:07:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646276870000|2022-03-03 03:07:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646276920000|2022-03-03 03:08:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1646276940000|2022-03-03 03:09:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646276950000|2022-03-03 03:09:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1646276970000|2022-03-03 03:09:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646276980000|2022-03-03 03:09:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646277000000|2022-03-03 03:10:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1646277010000|2022-03-03 03:10:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646277040000|2022-03-03 03:10:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646277050000|2022-03-03 03:10:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1646277060000|2022-03-03 03:11:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1646277070000|2022-03-03 03:11:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646277100000|2022-03-03 03:11:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646277110000|2022-03-03 03:11:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646277120000|2022-03-03 03:12:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646277130000|2022-03-03 03:12:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646277140000|2022-03-03 03:12:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646277150000|2022-03-03 03:12:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1646277160000|2022-03-03 03:12:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1646277220000|2022-03-03 03:13:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646277240000|2022-03-03 03:14:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646277250000|2022-03-03 03:14:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646277260000|2022-03-03 03:14:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646277270000|2022-03-03 03:14:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646277290000|2022-03-03 03:14:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646277300000|2022-03-03 03:15:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1646277310000|2022-03-03 03:15:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646277330000|2022-03-03 03:15:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646277360000|2022-03-03 03:16:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646277380000|2022-03-03 03:16:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1646277500000|2022-03-03 03:18:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646277510000|2022-03-03 03:18:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1646277520000|2022-03-03 03:18:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1646277540000|2022-03-03 03:19:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646277560000|2022-03-03 03:19:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646277570000|2022-03-03 03:19:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646277580000|2022-03-03 03:19:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1646277590000|2022-03-03 03:19:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1646277600000|2022-03-03 03:20:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646277610000|2022-03-03 03:20:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646277640000|2022-03-03 03:20:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646277670000|2022-03-03 03:21:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646277680000|2022-03-03 03:21:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646277690000|2022-03-03 03:21:30|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|3
1646277700000|2022-03-03 03:21:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1646277710000|2022-03-03 03:21:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646277720000|2022-03-03 03:22:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646277730000|2022-03-03 03:22:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646277740000|2022-03-03 03:22:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646277750000|2022-03-03 03:22:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646277760000|2022-03-03 03:22:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646277770000|2022-03-03 03:22:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646277780000|2022-03-03 03:23:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646277790000|2022-03-03 03:23:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646277830000|2022-03-03 03:23:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646277850000|2022-03-03 03:24:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646277860000|2022-03-03 03:24:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1646277870000|2022-03-03 03:24:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646277930000|2022-03-03 03:25:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646277940000|2022-03-03 03:25:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646277970000|2022-03-03 03:26:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646277980000|2022-03-03 03:26:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646278010000|2022-03-03 03:26:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646278020000|2022-03-03 03:27:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646278030000|2022-03-03 03:27:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646278060000|2022-03-03 03:27:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646278070000|2022-03-03 03:27:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646278080000|2022-03-03 03:28:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646278140000|2022-03-03 03:29:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646278160000|2022-03-03 03:29:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646278190000|2022-03-03 03:29:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646278200000|2022-03-03 03:30:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646278210000|2022-03-03 03:30:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646278220000|2022-03-03 03:30:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1646278240000|2022-03-03 03:30:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646278250000|2022-03-03 03:30:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646278260000|2022-03-03 03:31:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646278270000|2022-03-03 03:31:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646278280000|2022-03-03 03:31:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646278290000|2022-03-03 03:31:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646278300000|2022-03-03 03:31:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646278310000|2022-03-03 03:31:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646278320000|2022-03-03 03:32:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646278330000|2022-03-03 03:32:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1646278340000|2022-03-03 03:32:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1646278360000|2022-03-03 03:32:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646278370000|2022-03-03 03:32:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1646278390000|2022-03-03 03:33:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646278410000|2022-03-03 03:33:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646278430000|2022-03-03 03:33:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646278480000|2022-03-03 03:34:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1646278520000|2022-03-03 03:35:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646278540000|2022-03-03 03:35:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646278550000|2022-03-03 03:35:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646278560000|2022-03-03 03:36:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1646278570000|2022-03-03 03:36:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646278590000|2022-03-03 03:36:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646278630000|2022-03-03 03:37:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646278640000|2022-03-03 03:37:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1646278650000|2022-03-03 03:37:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646278660000|2022-03-03 03:37:40|19.18|18.98|19.15|18.95|19.18|18.98|19.15|18.95|10
1646278670000|2022-03-03 03:37:50|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|5
1646278680000|2022-03-03 03:38:00|19.13|18.93|19.12|18.92|19.14|18.94|19.12|18.92|12
1646278690000|2022-03-03 03:38:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646278700000|2022-03-03 03:38:20|19.12|18.92|19.1|18.9|19.12|18.92|19.09|18.89|9
1646278710000|2022-03-03 03:38:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646278730000|2022-03-03 03:38:50|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|7
1646278740000|2022-03-03 03:39:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1646278750000|2022-03-03 03:39:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1646278760000|2022-03-03 03:39:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1646278770000|2022-03-03 03:39:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646278780000|2022-03-03 03:39:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646278790000|2022-03-03 03:39:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1646278800000|2022-03-03 03:40:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1646278810000|2022-03-03 03:40:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646278820000|2022-03-03 03:40:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1646278830000|2022-03-03 03:40:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646278850000|2022-03-03 03:40:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646278860000|2022-03-03 03:41:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1646278870000|2022-03-03 03:41:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646278890000|2022-03-03 03:41:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646278900000|2022-03-03 03:41:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646278910000|2022-03-03 03:41:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646278920000|2022-03-03 03:42:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|11
1646278930000|2022-03-03 03:42:10|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|4
1646278940000|2022-03-03 03:42:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646278950000|2022-03-03 03:42:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646278960000|2022-03-03 03:42:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1646278970000|2022-03-03 03:42:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1646278980000|2022-03-03 03:43:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1646278990000|2022-03-03 03:43:10|19.11|18.91|19.13|18.93|19.13|18.93|19.1|18.9|9
1646279000000|2022-03-03 03:43:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646279010000|2022-03-03 03:43:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646279020000|2022-03-03 03:43:40|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|7
1646279040000|2022-03-03 03:44:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1646279050000|2022-03-03 03:44:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646279060000|2022-03-03 03:44:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646279070000|2022-03-03 03:44:30|19.18|18.98|19.17|18.97|19.19|18.99|19.17|18.97|6
1646279090000|2022-03-03 03:44:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|9
1646279110000|2022-03-03 03:45:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646279120000|2022-03-03 03:45:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646279130000|2022-03-03 03:45:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646279140000|2022-03-03 03:45:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1646279150000|2022-03-03 03:45:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646279160000|2022-03-03 03:46:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646279170000|2022-03-03 03:46:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646279180000|2022-03-03 03:46:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646279190000|2022-03-03 03:46:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646279200000|2022-03-03 03:46:40|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1646279210000|2022-03-03 03:46:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646279220000|2022-03-03 03:47:00|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|14
1646279230000|2022-03-03 03:47:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1646279240000|2022-03-03 03:47:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1646279250000|2022-03-03 03:47:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646279260000|2022-03-03 03:47:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1646279270000|2022-03-03 03:47:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1646279280000|2022-03-03 03:48:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646279290000|2022-03-03 03:48:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1646279300000|2022-03-03 03:48:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646279320000|2022-03-03 03:48:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646279330000|2022-03-03 03:48:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1646279340000|2022-03-03 03:49:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646279360000|2022-03-03 03:49:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1646279370000|2022-03-03 03:49:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1646279380000|2022-03-03 03:49:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1646279390000|2022-03-03 03:49:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1646279400000|2022-03-03 03:50:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1646279410000|2022-03-03 03:50:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1646279420000|2022-03-03 03:50:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1646279440000|2022-03-03 03:50:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1646279450000|2022-03-03 03:50:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1646279460000|2022-03-03 03:51:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646279470000|2022-03-03 03:51:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1646279480000|2022-03-03 03:51:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1646279490000|2022-03-03 03:51:30|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|4
1646279500000|2022-03-03 03:51:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646279530000|2022-03-03 03:52:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646279540000|2022-03-03 03:52:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646279550000|2022-03-03 03:52:30|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|5
1646279560000|2022-03-03 03:52:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1646279580000|2022-03-03 03:53:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1646279590000|2022-03-03 03:53:10|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1646279600000|2022-03-03 03:53:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1646279610000|2022-03-03 03:53:30|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|8
1646279620000|2022-03-03 03:53:40|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|8
1646279630000|2022-03-03 03:53:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1646279640000|2022-03-03 03:54:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646279660000|2022-03-03 03:54:20|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1646279670000|2022-03-03 03:54:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646279680000|2022-03-03 03:54:40|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646279690000|2022-03-03 03:54:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646279700000|2022-03-03 03:55:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646279710000|2022-03-03 03:55:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646279730000|2022-03-03 03:55:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646279750000|2022-03-03 03:55:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646279760000|2022-03-03 03:56:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646279770000|2022-03-03 03:56:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646279780000|2022-03-03 03:56:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1646279790000|2022-03-03 03:56:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646279800000|2022-03-03 03:56:40|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|8
1646279810000|2022-03-03 03:56:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646279820000|2022-03-03 03:57:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646279830000|2022-03-03 03:57:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646279840000|2022-03-03 03:57:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646279850000|2022-03-03 03:57:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1646279870000|2022-03-03 03:57:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1646279880000|2022-03-03 03:58:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646279900000|2022-03-03 03:58:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646279910000|2022-03-03 03:58:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1646279920000|2022-03-03 03:58:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646279940000|2022-03-03 03:59:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646279950000|2022-03-03 03:59:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646279960000|2022-03-03 03:59:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1646279980000|2022-03-03 03:59:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1646280000000|2022-03-03 04:00:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646280010000|2022-03-03 04:00:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646280020000|2022-03-03 04:00:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646280030000|2022-03-03 04:00:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646280040000|2022-03-03 04:00:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646280060000|2022-03-03 04:01:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646280070000|2022-03-03 04:01:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646280080000|2022-03-03 04:01:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646280100000|2022-03-03 04:01:40|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|8
1646280110000|2022-03-03 04:01:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1646280120000|2022-03-03 04:02:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646280130000|2022-03-03 04:02:10|19.27|19.07|19.28|19.08|19.29|19.09|19.27|19.07|3
1646280140000|2022-03-03 04:02:20|19.29|19.09|19.32|19.12|19.32|19.12|19.28|19.08|6
1646280150000|2022-03-03 04:02:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1646280160000|2022-03-03 04:02:40|19.33|19.13|19.37|19.17|19.37|19.17|19.33|19.13|5
1646280170000|2022-03-03 04:02:50|19.36|19.16|19.39|19.19|19.39|19.19|19.36|19.16|4
1646280180000|2022-03-03 04:03:00|19.38|19.18|19.36|19.16|19.39|19.19|19.36|19.16|5
1646280190000|2022-03-03 04:03:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646280200000|2022-03-03 04:03:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1646280210000|2022-03-03 04:03:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1646280220000|2022-03-03 04:03:40|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|10
1646280230000|2022-03-03 04:03:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646280240000|2022-03-03 04:04:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646280250000|2022-03-03 04:04:10|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|7
1646280260000|2022-03-03 04:04:20|19.39|19.19|19.4|19.2|19.41|19.21|19.39|19.19|4
1646280270000|2022-03-03 04:04:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646280280000|2022-03-03 04:04:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|9
1646280290000|2022-03-03 04:04:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646280300000|2022-03-03 04:05:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646280310000|2022-03-03 04:05:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1646280320000|2022-03-03 04:05:20|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|6
1646280350000|2022-03-03 04:05:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1646280360000|2022-03-03 04:06:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646280370000|2022-03-03 04:06:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646280380000|2022-03-03 04:06:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1646280390000|2022-03-03 04:06:30|19.42|19.22|19.45|19.25|19.45|19.25|19.42|19.22|6
1646280400000|2022-03-03 04:06:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646280410000|2022-03-03 04:06:50|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|4
1646280420000|2022-03-03 04:07:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646280430000|2022-03-03 04:07:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646280440000|2022-03-03 04:07:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646280450000|2022-03-03 04:07:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1646280460000|2022-03-03 04:07:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1646280470000|2022-03-03 04:07:50|19.47|19.27|19.5|19.3|19.52|19.32|19.47|19.27|17
1646280480000|2022-03-03 04:08:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1646280490000|2022-03-03 04:08:10|19.49|19.29|19.51|19.31|19.52|19.32|19.49|19.29|5
1646280500000|2022-03-03 04:08:20|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|6
1646280510000|2022-03-03 04:08:30|19.5|19.3|19.5|19.3|19.52|19.32|19.5|19.3|11
1646280520000|2022-03-03 04:08:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1646280530000|2022-03-03 04:08:50|19.49|19.29|19.46|19.26|19.49|19.29|19.46|19.26|6
1646280540000|2022-03-03 04:09:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1646280550000|2022-03-03 04:09:10|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|7
1646280560000|2022-03-03 04:09:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646280580000|2022-03-03 04:09:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646280590000|2022-03-03 04:09:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1646280600000|2022-03-03 04:10:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646280610000|2022-03-03 04:10:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1646280620000|2022-03-03 04:10:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646280630000|2022-03-03 04:10:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646280640000|2022-03-03 04:10:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646280650000|2022-03-03 04:10:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646280660000|2022-03-03 04:11:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646280670000|2022-03-03 04:11:10|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|7
1646280680000|2022-03-03 04:11:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646280690000|2022-03-03 04:11:30|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1646280700000|2022-03-03 04:11:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646280710000|2022-03-03 04:11:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646280720000|2022-03-03 04:12:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646280730000|2022-03-03 04:12:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646280770000|2022-03-03 04:12:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1646280780000|2022-03-03 04:13:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646280790000|2022-03-03 04:13:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646280820000|2022-03-03 04:13:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646280830000|2022-03-03 04:13:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1646280840000|2022-03-03 04:14:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646280850000|2022-03-03 04:14:10|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1646280860000|2022-03-03 04:14:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646280870000|2022-03-03 04:14:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646280880000|2022-03-03 04:14:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646280890000|2022-03-03 04:14:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646280900000|2022-03-03 04:15:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1646280910000|2022-03-03 04:15:10|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|3
1646280920000|2022-03-03 04:15:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1646280930000|2022-03-03 04:15:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646280940000|2022-03-03 04:15:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1646280960000|2022-03-03 04:16:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646280970000|2022-03-03 04:16:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646281000000|2022-03-03 04:16:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646281010000|2022-03-03 04:16:50|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|7
1646281020000|2022-03-03 04:17:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646281030000|2022-03-03 04:17:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646281040000|2022-03-03 04:17:20|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|7
1646281050000|2022-03-03 04:17:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646281060000|2022-03-03 04:17:40|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|9
1646281070000|2022-03-03 04:17:50|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|4
1646281080000|2022-03-03 04:18:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646281090000|2022-03-03 04:18:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1646281100000|2022-03-03 04:18:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1646281110000|2022-03-03 04:18:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646281130000|2022-03-03 04:18:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646281150000|2022-03-03 04:19:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646281170000|2022-03-03 04:19:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646281180000|2022-03-03 04:19:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646281190000|2022-03-03 04:19:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646281200000|2022-03-03 04:20:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646281220000|2022-03-03 04:20:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646281230000|2022-03-03 04:20:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646281250000|2022-03-03 04:20:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646281270000|2022-03-03 04:21:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646281280000|2022-03-03 04:21:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646281300000|2022-03-03 04:21:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1646281320000|2022-03-03 04:22:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646281330000|2022-03-03 04:22:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646281340000|2022-03-03 04:22:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646281390000|2022-03-03 04:23:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646281400000|2022-03-03 04:23:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646281410000|2022-03-03 04:23:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1646281420000|2022-03-03 04:23:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646281430000|2022-03-03 04:23:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646281440000|2022-03-03 04:24:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1646281450000|2022-03-03 04:24:10|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1646281460000|2022-03-03 04:24:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646281470000|2022-03-03 04:24:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281500000|2022-03-03 04:25:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1646281510000|2022-03-03 04:25:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646281520000|2022-03-03 04:25:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646281530000|2022-03-03 04:25:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646281560000|2022-03-03 04:26:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281570000|2022-03-03 04:26:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646281580000|2022-03-03 04:26:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646281590000|2022-03-03 04:26:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646281600000|2022-03-03 04:26:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281610000|2022-03-03 04:26:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646281630000|2022-03-03 04:27:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646281640000|2022-03-03 04:27:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646281650000|2022-03-03 04:27:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646281660000|2022-03-03 04:27:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646281690000|2022-03-03 04:28:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1646281720000|2022-03-03 04:28:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646281750000|2022-03-03 04:29:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281760000|2022-03-03 04:29:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646281770000|2022-03-03 04:29:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646281800000|2022-03-03 04:30:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646281830000|2022-03-03 04:30:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1646281840000|2022-03-03 04:30:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646281850000|2022-03-03 04:30:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1646281860000|2022-03-03 04:31:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646281870000|2022-03-03 04:31:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646281880000|2022-03-03 04:31:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281890000|2022-03-03 04:31:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646281920000|2022-03-03 04:32:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1646281930000|2022-03-03 04:32:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646281950000|2022-03-03 04:32:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646281960000|2022-03-03 04:32:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|11
1646281970000|2022-03-03 04:32:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646281980000|2022-03-03 04:33:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1646281990000|2022-03-03 04:33:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1646282000000|2022-03-03 04:33:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1646282020000|2022-03-03 04:33:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646282030000|2022-03-03 04:33:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1646282040000|2022-03-03 04:34:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1646282050000|2022-03-03 04:34:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|13
1646282060000|2022-03-03 04:34:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646282080000|2022-03-03 04:34:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646282090000|2022-03-03 04:34:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646282130000|2022-03-03 04:35:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646282140000|2022-03-03 04:35:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1646282150000|2022-03-03 04:35:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1646282160000|2022-03-03 04:36:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1646282170000|2022-03-03 04:36:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646282180000|2022-03-03 04:36:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646282190000|2022-03-03 04:36:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1646282210000|2022-03-03 04:36:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1646282220000|2022-03-03 04:37:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1646282230000|2022-03-03 04:37:10|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|4
1646282250000|2022-03-03 04:37:30|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1646282270000|2022-03-03 04:37:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646282280000|2022-03-03 04:38:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646282290000|2022-03-03 04:38:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1646282340000|2022-03-03 04:39:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646282370000|2022-03-03 04:39:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1646282380000|2022-03-03 04:39:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646282410000|2022-03-03 04:40:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1646282420000|2022-03-03 04:40:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646282430000|2022-03-03 04:40:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646282440000|2022-03-03 04:40:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646282450000|2022-03-03 04:40:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646282460000|2022-03-03 04:41:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1646282470000|2022-03-03 04:41:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1646282480000|2022-03-03 04:41:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646282530000|2022-03-03 04:42:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646282540000|2022-03-03 04:42:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646282570000|2022-03-03 04:42:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646282700000|2022-03-03 04:45:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646282720000|2022-03-03 04:45:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1646282730000|2022-03-03 04:45:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646282740000|2022-03-03 04:45:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1646282750000|2022-03-03 04:45:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646282760000|2022-03-03 04:46:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646282770000|2022-03-03 04:46:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1646282780000|2022-03-03 04:46:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646282800000|2022-03-03 04:46:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646282810000|2022-03-03 04:46:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646282820000|2022-03-03 04:47:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1646282830000|2022-03-03 04:47:10|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|3
1646282850000|2022-03-03 04:47:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646282870000|2022-03-03 04:47:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646282880000|2022-03-03 04:48:00|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1646282890000|2022-03-03 04:48:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646282920000|2022-03-03 04:48:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646282930000|2022-03-03 04:48:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646282940000|2022-03-03 04:49:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646282960000|2022-03-03 04:49:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646282970000|2022-03-03 04:49:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646282980000|2022-03-03 04:49:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646283030000|2022-03-03 04:50:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646283070000|2022-03-03 04:51:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646283080000|2022-03-03 04:51:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646283100000|2022-03-03 04:51:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646283130000|2022-03-03 04:52:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646283140000|2022-03-03 04:52:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646283150000|2022-03-03 04:52:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1646283190000|2022-03-03 04:53:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646283240000|2022-03-03 04:54:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646283270000|2022-03-03 04:54:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646283290000|2022-03-03 04:54:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1646283300000|2022-03-03 04:55:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646283330000|2022-03-03 04:55:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646283340000|2022-03-03 04:55:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646283350000|2022-03-03 04:55:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646283370000|2022-03-03 04:56:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646283380000|2022-03-03 04:56:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1646283390000|2022-03-03 04:56:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646283420000|2022-03-03 04:57:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1646283460000|2022-03-03 04:57:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646283470000|2022-03-03 04:57:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646283480000|2022-03-03 04:58:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646283500000|2022-03-03 04:58:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646283510000|2022-03-03 04:58:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646283560000|2022-03-03 04:59:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646283580000|2022-03-03 04:59:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646283600000|2022-03-03 05:00:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646283610000|2022-03-03 05:00:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646283630000|2022-03-03 05:00:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646283650000|2022-03-03 05:00:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646283670000|2022-03-03 05:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646283680000|2022-03-03 05:01:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646283690000|2022-03-03 05:01:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646283700000|2022-03-03 05:01:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1646283710000|2022-03-03 05:01:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646283730000|2022-03-03 05:02:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646283770000|2022-03-03 05:02:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1646283780000|2022-03-03 05:03:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646283820000|2022-03-03 05:03:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1646283830000|2022-03-03 05:03:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646283840000|2022-03-03 05:04:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1646283850000|2022-03-03 05:04:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646283860000|2022-03-03 05:04:20|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1646283870000|2022-03-03 05:04:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646283880000|2022-03-03 05:04:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646283890000|2022-03-03 05:04:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646283900000|2022-03-03 05:05:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646283910000|2022-03-03 05:05:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646283920000|2022-03-03 05:05:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646283930000|2022-03-03 05:05:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646283960000|2022-03-03 05:06:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646283990000|2022-03-03 05:06:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646284000000|2022-03-03 05:06:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646284010000|2022-03-03 05:06:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646284020000|2022-03-03 05:07:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1646284050000|2022-03-03 05:07:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646284090000|2022-03-03 05:08:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1646284100000|2022-03-03 05:08:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646284110000|2022-03-03 05:08:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646284130000|2022-03-03 05:08:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1646284140000|2022-03-03 05:09:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646284160000|2022-03-03 05:09:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646284170000|2022-03-03 05:09:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646284180000|2022-03-03 05:09:40|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|8
1646284190000|2022-03-03 05:09:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|11
1646284200000|2022-03-03 05:10:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646284210000|2022-03-03 05:10:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646284220000|2022-03-03 05:10:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1646284230000|2022-03-03 05:10:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284250000|2022-03-03 05:10:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646284260000|2022-03-03 05:11:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646284290000|2022-03-03 05:11:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646284300000|2022-03-03 05:11:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284340000|2022-03-03 05:12:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646284350000|2022-03-03 05:12:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646284360000|2022-03-03 05:12:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284370000|2022-03-03 05:12:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646284380000|2022-03-03 05:13:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646284390000|2022-03-03 05:13:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284400000|2022-03-03 05:13:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646284440000|2022-03-03 05:14:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646284450000|2022-03-03 05:14:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646284460000|2022-03-03 05:14:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284470000|2022-03-03 05:14:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646284480000|2022-03-03 05:14:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646284490000|2022-03-03 05:14:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646284500000|2022-03-03 05:15:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646284550000|2022-03-03 05:15:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646284560000|2022-03-03 05:16:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646284590000|2022-03-03 05:16:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646284620000|2022-03-03 05:17:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646284630000|2022-03-03 05:17:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646284650000|2022-03-03 05:17:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646284660000|2022-03-03 05:17:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646284670000|2022-03-03 05:17:50|19.37|19.17|19.4|19.2|19.4|19.2|19.37|19.17|7
1646284680000|2022-03-03 05:18:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1646284690000|2022-03-03 05:18:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646284720000|2022-03-03 05:18:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646284740000|2022-03-03 05:19:00|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1646284750000|2022-03-03 05:19:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646284770000|2022-03-03 05:19:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646284780000|2022-03-03 05:19:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646284800000|2022-03-03 05:20:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646284820000|2022-03-03 05:20:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646284830000|2022-03-03 05:20:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646284850000|2022-03-03 05:20:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646284860000|2022-03-03 05:21:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646284870000|2022-03-03 05:21:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646284890000|2022-03-03 05:21:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646284900000|2022-03-03 05:21:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646284950000|2022-03-03 05:22:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646284960000|2022-03-03 05:22:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646284980000|2022-03-03 05:23:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646284990000|2022-03-03 05:23:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646285010000|2022-03-03 05:23:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646285020000|2022-03-03 05:23:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646285030000|2022-03-03 05:23:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646285060000|2022-03-03 05:24:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646285070000|2022-03-03 05:24:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646285080000|2022-03-03 05:24:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1646285090000|2022-03-03 05:24:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1646285100000|2022-03-03 05:25:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646285110000|2022-03-03 05:25:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646285120000|2022-03-03 05:25:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646285140000|2022-03-03 05:25:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646285150000|2022-03-03 05:25:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646285160000|2022-03-03 05:26:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646285180000|2022-03-03 05:26:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646285190000|2022-03-03 05:26:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646285220000|2022-03-03 05:27:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646285230000|2022-03-03 05:27:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646285290000|2022-03-03 05:28:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646285300000|2022-03-03 05:28:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646285310000|2022-03-03 05:28:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646285320000|2022-03-03 05:28:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646285360000|2022-03-03 05:29:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646285380000|2022-03-03 05:29:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646285390000|2022-03-03 05:29:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646285400000|2022-03-03 05:30:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646285420000|2022-03-03 05:30:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646285430000|2022-03-03 05:30:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646285450000|2022-03-03 05:30:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1646285460000|2022-03-03 05:31:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1646285490000|2022-03-03 05:31:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1646285510000|2022-03-03 05:31:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646285520000|2022-03-03 05:32:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1646285530000|2022-03-03 05:32:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646285570000|2022-03-03 05:32:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646285580000|2022-03-03 05:33:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1646285590000|2022-03-03 05:33:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646285610000|2022-03-03 05:33:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646285650000|2022-03-03 05:34:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646285670000|2022-03-03 05:34:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646285680000|2022-03-03 05:34:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646285690000|2022-03-03 05:34:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646285700000|2022-03-03 05:35:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1646285710000|2022-03-03 05:35:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646285720000|2022-03-03 05:35:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1646285730000|2022-03-03 05:35:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646285740000|2022-03-03 05:35:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646285760000|2022-03-03 05:36:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646285770000|2022-03-03 05:36:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646285780000|2022-03-03 05:36:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646285820000|2022-03-03 05:37:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646285830000|2022-03-03 05:37:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646285950000|2022-03-03 05:39:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646285960000|2022-03-03 05:39:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646286000000|2022-03-03 05:40:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646286010000|2022-03-03 05:40:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1646286020000|2022-03-03 05:40:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646286030000|2022-03-03 05:40:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646286060000|2022-03-03 05:41:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646286080000|2022-03-03 05:41:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646286090000|2022-03-03 05:41:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646286100000|2022-03-03 05:41:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646286140000|2022-03-03 05:42:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646286190000|2022-03-03 05:43:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646286200000|2022-03-03 05:43:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646286320000|2022-03-03 05:45:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646286340000|2022-03-03 05:45:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646286360000|2022-03-03 05:46:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646286380000|2022-03-03 05:46:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646286390000|2022-03-03 05:46:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646286400000|2022-03-03 05:46:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646286410000|2022-03-03 05:46:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646286420000|2022-03-03 05:47:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1646286450000|2022-03-03 05:47:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646286460000|2022-03-03 05:47:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646286470000|2022-03-03 05:47:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646286480000|2022-03-03 05:48:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646286490000|2022-03-03 05:48:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646286500000|2022-03-03 05:48:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646286510000|2022-03-03 05:48:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646286600000|2022-03-03 05:50:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646286630000|2022-03-03 05:50:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646286640000|2022-03-03 05:50:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646286660000|2022-03-03 05:51:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646286670000|2022-03-03 05:51:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646286680000|2022-03-03 05:51:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646286690000|2022-03-03 05:51:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1646286700000|2022-03-03 05:51:40|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1646286710000|2022-03-03 05:51:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646286720000|2022-03-03 05:52:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646286730000|2022-03-03 05:52:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646286740000|2022-03-03 05:52:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1646286760000|2022-03-03 05:52:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646286770000|2022-03-03 05:52:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646286790000|2022-03-03 05:53:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646286800000|2022-03-03 05:53:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646286810000|2022-03-03 05:53:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646286820000|2022-03-03 05:53:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646286830000|2022-03-03 05:53:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646286860000|2022-03-03 05:54:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646286880000|2022-03-03 05:54:40|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|6
1646286910000|2022-03-03 05:55:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646286920000|2022-03-03 05:55:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1646286930000|2022-03-03 05:55:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646286950000|2022-03-03 05:55:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646286960000|2022-03-03 05:56:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1646286970000|2022-03-03 05:56:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646286990000|2022-03-03 05:56:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646287010000|2022-03-03 05:56:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1646287020000|2022-03-03 05:57:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646287030000|2022-03-03 05:57:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1646287050000|2022-03-03 05:57:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646287060000|2022-03-03 05:57:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646287070000|2022-03-03 05:57:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646287110000|2022-03-03 05:58:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1646287140000|2022-03-03 05:59:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646287150000|2022-03-03 05:59:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646287160000|2022-03-03 05:59:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646287190000|2022-03-03 05:59:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646287200000|2022-03-03 06:00:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646287210000|2022-03-03 06:00:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1646287220000|2022-03-03 06:00:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646287260000|2022-03-03 06:01:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646287270000|2022-03-03 06:01:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1646287280000|2022-03-03 06:01:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646287300000|2022-03-03 06:01:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646287310000|2022-03-03 06:01:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646287320000|2022-03-03 06:02:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646287330000|2022-03-03 06:02:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1646287340000|2022-03-03 06:02:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646287350000|2022-03-03 06:02:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1646287360000|2022-03-03 06:02:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646287370000|2022-03-03 06:02:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|14
1646287380000|2022-03-03 06:03:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646287390000|2022-03-03 06:03:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646287400000|2022-03-03 06:03:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1646287410000|2022-03-03 06:03:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1646287450000|2022-03-03 06:04:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646287460000|2022-03-03 06:04:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646287480000|2022-03-03 06:04:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646287500000|2022-03-03 06:05:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646287560000|2022-03-03 06:06:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646287580000|2022-03-03 06:06:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646287630000|2022-03-03 06:07:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646287640000|2022-03-03 06:07:20|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|4
1646287650000|2022-03-03 06:07:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646287670000|2022-03-03 06:07:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646287680000|2022-03-03 06:08:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646287690000|2022-03-03 06:08:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646287700000|2022-03-03 06:08:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646287710000|2022-03-03 06:08:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646287720000|2022-03-03 06:08:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646287730000|2022-03-03 06:08:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646287740000|2022-03-03 06:09:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1646287760000|2022-03-03 06:09:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646287770000|2022-03-03 06:09:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646287780000|2022-03-03 06:09:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646287790000|2022-03-03 06:09:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1646287800000|2022-03-03 06:10:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646287810000|2022-03-03 06:10:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646287820000|2022-03-03 06:10:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646287830000|2022-03-03 06:10:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1646287850000|2022-03-03 06:10:50|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|6
1646287860000|2022-03-03 06:11:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646287870000|2022-03-03 06:11:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1646287880000|2022-03-03 06:11:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646287890000|2022-03-03 06:11:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1646287900000|2022-03-03 06:11:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1646287910000|2022-03-03 06:11:50|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|6
1646287930000|2022-03-03 06:12:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646287940000|2022-03-03 06:12:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646287950000|2022-03-03 06:12:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1646287980000|2022-03-03 06:13:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646288000000|2022-03-03 06:13:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|11
1646288010000|2022-03-03 06:13:30|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|9
1646288020000|2022-03-03 06:13:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1646288030000|2022-03-03 06:13:50|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|7
1646288040000|2022-03-03 06:14:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646288050000|2022-03-03 06:14:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646288060000|2022-03-03 06:14:20|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|4
1646288070000|2022-03-03 06:14:30|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|4
1646288080000|2022-03-03 06:14:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1646288090000|2022-03-03 06:14:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646288110000|2022-03-03 06:15:10|19.22|19.02|19.25|19.05|19.25|19.05|19.22|19.02|6
1646288120000|2022-03-03 06:15:20|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|6
1646288130000|2022-03-03 06:15:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646288140000|2022-03-03 06:15:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646288150000|2022-03-03 06:15:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646288160000|2022-03-03 06:16:00|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|6
1646288170000|2022-03-03 06:16:10|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|5
1646288180000|2022-03-03 06:16:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646288190000|2022-03-03 06:16:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1646288210000|2022-03-03 06:16:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1646288230000|2022-03-03 06:17:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646288240000|2022-03-03 06:17:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646288250000|2022-03-03 06:17:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1646288260000|2022-03-03 06:17:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1646288290000|2022-03-03 06:18:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646288300000|2022-03-03 06:18:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646288310000|2022-03-03 06:18:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646288320000|2022-03-03 06:18:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646288330000|2022-03-03 06:18:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646288340000|2022-03-03 06:19:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646288350000|2022-03-03 06:19:10|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|8
1646288360000|2022-03-03 06:19:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646288370000|2022-03-03 06:19:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1646288400000|2022-03-03 06:20:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646288410000|2022-03-03 06:20:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1646288440000|2022-03-03 06:20:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646288450000|2022-03-03 06:20:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646288460000|2022-03-03 06:21:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646288470000|2022-03-03 06:21:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1646288490000|2022-03-03 06:21:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1646288500000|2022-03-03 06:21:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|11
1646288520000|2022-03-03 06:22:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1646288560000|2022-03-03 06:22:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646288570000|2022-03-03 06:22:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1646288600000|2022-03-03 06:23:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646288610000|2022-03-03 06:23:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646288620000|2022-03-03 06:23:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646288640000|2022-03-03 06:24:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646288650000|2022-03-03 06:24:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1646288660000|2022-03-03 06:24:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1646288680000|2022-03-03 06:24:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646288690000|2022-03-03 06:24:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646288700000|2022-03-03 06:25:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646288710000|2022-03-03 06:25:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646288730000|2022-03-03 06:25:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646288750000|2022-03-03 06:25:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646288790000|2022-03-03 06:26:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646288810000|2022-03-03 06:26:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646288820000|2022-03-03 06:27:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646288830000|2022-03-03 06:27:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646288840000|2022-03-03 06:27:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646288860000|2022-03-03 06:27:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646288880000|2022-03-03 06:28:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646288890000|2022-03-03 06:28:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1646288900000|2022-03-03 06:28:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646288910000|2022-03-03 06:28:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1646288930000|2022-03-03 06:28:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646288940000|2022-03-03 06:29:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1646288950000|2022-03-03 06:29:10|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|7
1646288960000|2022-03-03 06:29:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646288980000|2022-03-03 06:29:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646288990000|2022-03-03 06:29:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646289000000|2022-03-03 06:30:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646289010000|2022-03-03 06:30:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646289020000|2022-03-03 06:30:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646289030000|2022-03-03 06:30:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646289040000|2022-03-03 06:30:40|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|9
1646289050000|2022-03-03 06:30:50|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|5
1646289060000|2022-03-03 06:31:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646289070000|2022-03-03 06:31:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646289080000|2022-03-03 06:31:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1646289090000|2022-03-03 06:31:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646289100000|2022-03-03 06:31:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646289110000|2022-03-03 06:31:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646289120000|2022-03-03 06:32:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1646289140000|2022-03-03 06:32:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1646289150000|2022-03-03 06:32:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1646289190000|2022-03-03 06:33:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1646289200000|2022-03-03 06:33:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1646289210000|2022-03-03 06:33:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1646289220000|2022-03-03 06:33:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1646289230000|2022-03-03 06:33:50|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|4
1646289250000|2022-03-03 06:34:10|19.36|19.16|19.36|19.16|19.36|19.16|19.34|19.14|9
1646289260000|2022-03-03 06:34:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646289280000|2022-03-03 06:34:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646289300000|2022-03-03 06:35:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646289310000|2022-03-03 06:35:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1646289320000|2022-03-03 06:35:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1646289330000|2022-03-03 06:35:30|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|9
1646289340000|2022-03-03 06:35:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646289350000|2022-03-03 06:35:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646289360000|2022-03-03 06:36:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646289400000|2022-03-03 06:36:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646289410000|2022-03-03 06:36:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646289430000|2022-03-03 06:37:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646289440000|2022-03-03 06:37:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646289450000|2022-03-03 06:37:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646289500000|2022-03-03 06:38:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1646289510000|2022-03-03 06:38:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646289540000|2022-03-03 06:39:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646289550000|2022-03-03 06:39:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646289560000|2022-03-03 06:39:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|11
1646289580000|2022-03-03 06:39:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646289600000|2022-03-03 06:40:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646289620000|2022-03-03 06:40:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646289670000|2022-03-03 06:41:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1646289740000|2022-03-03 06:42:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646289750000|2022-03-03 06:42:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646289760000|2022-03-03 06:42:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646289790000|2022-03-03 06:43:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646289800000|2022-03-03 06:43:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1646289840000|2022-03-03 06:44:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646289920000|2022-03-03 06:45:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646289930000|2022-03-03 06:45:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646289940000|2022-03-03 06:45:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646289970000|2022-03-03 06:46:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646289990000|2022-03-03 06:46:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646290000000|2022-03-03 06:46:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1646290010000|2022-03-03 06:46:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646290020000|2022-03-03 06:47:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646290050000|2022-03-03 06:47:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1646290060000|2022-03-03 06:47:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1646290070000|2022-03-03 06:47:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646290080000|2022-03-03 06:48:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646290100000|2022-03-03 06:48:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646290120000|2022-03-03 06:48:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1646290140000|2022-03-03 06:49:00|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1646290150000|2022-03-03 06:49:10|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|5
1646290160000|2022-03-03 06:49:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646290170000|2022-03-03 06:49:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646290180000|2022-03-03 06:49:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646290190000|2022-03-03 06:49:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646290200000|2022-03-03 06:50:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646290220000|2022-03-03 06:50:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646290230000|2022-03-03 06:50:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1646290240000|2022-03-03 06:50:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1646290250000|2022-03-03 06:50:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646290270000|2022-03-03 06:51:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646290300000|2022-03-03 06:51:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646290330000|2022-03-03 06:52:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646290350000|2022-03-03 06:52:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646290370000|2022-03-03 06:52:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646290390000|2022-03-03 06:53:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1646290420000|2022-03-03 06:53:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646290470000|2022-03-03 06:54:30|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|7
1646290480000|2022-03-03 06:54:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646290490000|2022-03-03 06:54:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646290500000|2022-03-03 06:55:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646290510000|2022-03-03 06:55:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1646290570000|2022-03-03 06:56:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1646290580000|2022-03-03 06:56:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646290610000|2022-03-03 06:56:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646290650000|2022-03-03 06:57:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646290710000|2022-03-03 06:58:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646290720000|2022-03-03 06:58:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646290730000|2022-03-03 06:58:50|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|5
1646290740000|2022-03-03 06:59:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646290800000|2022-03-03 07:00:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1646290820000|2022-03-03 07:00:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1646290850000|2022-03-03 07:00:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1646290860000|2022-03-03 07:01:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646290880000|2022-03-03 07:01:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646290890000|2022-03-03 07:01:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1646290900000|2022-03-03 07:01:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646290910000|2022-03-03 07:01:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646290920000|2022-03-03 07:02:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646290930000|2022-03-03 07:02:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646290940000|2022-03-03 07:02:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646290950000|2022-03-03 07:02:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1646290960000|2022-03-03 07:02:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|9
1646290980000|2022-03-03 07:03:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646290990000|2022-03-03 07:03:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646291000000|2022-03-03 07:03:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646291040000|2022-03-03 07:04:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646291090000|2022-03-03 07:04:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646291100000|2022-03-03 07:05:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646291120000|2022-03-03 07:05:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1646291130000|2022-03-03 07:05:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646291260000|2022-03-03 07:07:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646291300000|2022-03-03 07:08:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646291320000|2022-03-03 07:08:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646291340000|2022-03-03 07:09:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1646291350000|2022-03-03 07:09:10|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1646291360000|2022-03-03 07:09:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1646291370000|2022-03-03 07:09:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1646291390000|2022-03-03 07:09:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1646291400000|2022-03-03 07:10:00|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|10
1646291410000|2022-03-03 07:10:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1646291420000|2022-03-03 07:10:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1646291430000|2022-03-03 07:10:30|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|5
1646291440000|2022-03-03 07:10:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646291450000|2022-03-03 07:10:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1646291460000|2022-03-03 07:11:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646291490000|2022-03-03 07:11:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646291500000|2022-03-03 07:11:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1646291540000|2022-03-03 07:12:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1646291550000|2022-03-03 07:12:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1646291570000|2022-03-03 07:12:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646291580000|2022-03-03 07:13:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646291600000|2022-03-03 07:13:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646291610000|2022-03-03 07:13:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646291620000|2022-03-03 07:13:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646291650000|2022-03-03 07:14:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646291660000|2022-03-03 07:14:20|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|3
1646291670000|2022-03-03 07:14:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646291680000|2022-03-03 07:14:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646291690000|2022-03-03 07:14:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1646291710000|2022-03-03 07:15:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646291720000|2022-03-03 07:15:20|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|6
1646291730000|2022-03-03 07:15:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646291770000|2022-03-03 07:16:10|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1646291780000|2022-03-03 07:16:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646291800000|2022-03-03 07:16:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1646291820000|2022-03-03 07:17:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|8
1646291830000|2022-03-03 07:17:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1646291850000|2022-03-03 07:17:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646291860000|2022-03-03 07:17:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646291900000|2022-03-03 07:18:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646291920000|2022-03-03 07:18:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646291930000|2022-03-03 07:18:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646291940000|2022-03-03 07:19:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646291960000|2022-03-03 07:19:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646291980000|2022-03-03 07:19:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646292000000|2022-03-03 07:20:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646292020000|2022-03-03 07:20:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646292050000|2022-03-03 07:20:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646292080000|2022-03-03 07:21:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646292120000|2022-03-03 07:22:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1646292150000|2022-03-03 07:22:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646292160000|2022-03-03 07:22:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646292200000|2022-03-03 07:23:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646292230000|2022-03-03 07:23:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646292250000|2022-03-03 07:24:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646292260000|2022-03-03 07:24:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646292270000|2022-03-03 07:24:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646292360000|2022-03-03 07:26:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646292380000|2022-03-03 07:26:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646292400000|2022-03-03 07:26:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646292430000|2022-03-03 07:27:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646292470000|2022-03-03 07:27:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646292480000|2022-03-03 07:28:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1646292490000|2022-03-03 07:28:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1646292500000|2022-03-03 07:28:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646292510000|2022-03-03 07:28:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1646292590000|2022-03-03 07:29:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1646292600000|2022-03-03 07:30:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1646292610000|2022-03-03 07:30:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646292620000|2022-03-03 07:30:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646292630000|2022-03-03 07:30:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646292650000|2022-03-03 07:30:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646292660000|2022-03-03 07:31:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1646292690000|2022-03-03 07:31:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646292700000|2022-03-03 07:31:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1646292780000|2022-03-03 07:33:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1646292790000|2022-03-03 07:33:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1646292800000|2022-03-03 07:33:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1646292820000|2022-03-03 07:33:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1646292840000|2022-03-03 07:34:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1646292890000|2022-03-03 07:34:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1646292910000|2022-03-03 07:35:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646292930000|2022-03-03 07:35:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1646292940000|2022-03-03 07:35:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646292960000|2022-03-03 07:36:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1646292980000|2022-03-03 07:36:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646292990000|2022-03-03 07:36:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646293000000|2022-03-03 07:36:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646293010000|2022-03-03 07:36:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646293020000|2022-03-03 07:37:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1646293040000|2022-03-03 07:37:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1646293050000|2022-03-03 07:37:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1646293080000|2022-03-03 07:38:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646293090000|2022-03-03 07:38:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1646293120000|2022-03-03 07:38:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646293140000|2022-03-03 07:39:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646293150000|2022-03-03 07:39:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1646293170000|2022-03-03 07:39:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1646293180000|2022-03-03 07:39:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1646293200000|2022-03-03 07:40:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1646293220000|2022-03-03 07:40:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646293240000|2022-03-03 07:40:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646293260000|2022-03-03 07:41:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646293270000|2022-03-03 07:41:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1646293280000|2022-03-03 07:41:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1646293290000|2022-03-03 07:41:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1646293310000|2022-03-03 07:41:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1646293320000|2022-03-03 07:42:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1646293330000|2022-03-03 07:42:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1646293340000|2022-03-03 07:42:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1646293350000|2022-03-03 07:42:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1646293360000|2022-03-03 07:42:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646293390000|2022-03-03 07:43:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646293410000|2022-03-03 07:43:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1646293430000|2022-03-03 07:43:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1646293440000|2022-03-03 07:44:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1646293450000|2022-03-03 07:44:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646293480000|2022-03-03 07:44:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1646293490000|2022-03-03 07:44:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646293550000|2022-03-03 07:45:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646293560000|2022-03-03 07:46:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646293590000|2022-03-03 07:46:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646293600000|2022-03-03 07:46:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646293660000|2022-03-03 07:47:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646293690000|2022-03-03 07:48:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646293780000|2022-03-03 07:49:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646293790000|2022-03-03 07:49:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646293820000|2022-03-03 07:50:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646293840000|2022-03-03 07:50:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646293910000|2022-03-03 07:51:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646293930000|2022-03-03 07:52:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646293950000|2022-03-03 07:52:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646293990000|2022-03-03 07:53:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1646294030000|2022-03-03 07:53:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1646294050000|2022-03-03 07:54:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646294080000|2022-03-03 07:54:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646294090000|2022-03-03 07:54:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646294110000|2022-03-03 07:55:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646294150000|2022-03-03 07:55:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646294160000|2022-03-03 07:56:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|8
1646294170000|2022-03-03 07:56:10|19.35|19.15|19.32|19.12|19.36|19.16|19.32|19.12|6
1646294190000|2022-03-03 07:56:30|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|7
1646294210000|2022-03-03 07:56:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646294220000|2022-03-03 07:57:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1646294230000|2022-03-03 07:57:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646294260000|2022-03-03 07:57:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1646294270000|2022-03-03 07:57:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1646294280000|2022-03-03 07:58:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646294300000|2022-03-03 07:58:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646294310000|2022-03-03 07:58:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646294350000|2022-03-03 07:59:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1646294360000|2022-03-03 07:59:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1646294370000|2022-03-03 07:59:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|13
1646294380000|2022-03-03 07:59:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1646294390000|2022-03-03 07:59:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646294440000|2022-03-03 08:00:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646294450000|2022-03-03 08:00:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646294460000|2022-03-03 08:01:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646294470000|2022-03-03 08:01:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646294490000|2022-03-03 08:01:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646294520000|2022-03-03 08:02:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646294540000|2022-03-03 08:02:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646294550000|2022-03-03 08:02:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646294570000|2022-03-03 08:02:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1646294580000|2022-03-03 08:03:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1646294600000|2022-03-03 08:03:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646294610000|2022-03-03 08:03:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646294650000|2022-03-03 08:04:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646294660000|2022-03-03 08:04:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1646294670000|2022-03-03 08:04:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646294680000|2022-03-03 08:04:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646294690000|2022-03-03 08:04:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646294710000|2022-03-03 08:05:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646294720000|2022-03-03 08:05:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1646294730000|2022-03-03 08:05:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1646294750000|2022-03-03 08:05:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1646294760000|2022-03-03 08:06:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1646294770000|2022-03-03 08:06:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646294780000|2022-03-03 08:06:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646294790000|2022-03-03 08:06:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646294800000|2022-03-03 08:06:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646294840000|2022-03-03 08:07:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646294850000|2022-03-03 08:07:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1646294870000|2022-03-03 08:07:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646294900000|2022-03-03 08:08:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646294910000|2022-03-03 08:08:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1646294950000|2022-03-03 08:09:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646294960000|2022-03-03 08:09:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1646294970000|2022-03-03 08:09:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646294980000|2022-03-03 08:09:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646295010000|2022-03-03 08:10:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646295020000|2022-03-03 08:10:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1646295030000|2022-03-03 08:10:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646295040000|2022-03-03 08:10:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1646295090000|2022-03-03 08:11:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646295100000|2022-03-03 08:11:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646295110000|2022-03-03 08:11:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646295120000|2022-03-03 08:12:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1646295130000|2022-03-03 08:12:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1646295140000|2022-03-03 08:12:20|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|3
1646295150000|2022-03-03 08:12:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646295210000|2022-03-03 08:13:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295220000|2022-03-03 08:13:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1646295240000|2022-03-03 08:14:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646295250000|2022-03-03 08:14:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1646295260000|2022-03-03 08:14:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295270000|2022-03-03 08:14:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1646295300000|2022-03-03 08:15:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646295320000|2022-03-03 08:15:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646295400000|2022-03-03 08:16:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646295410000|2022-03-03 08:16:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295440000|2022-03-03 08:17:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1646295450000|2022-03-03 08:17:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295470000|2022-03-03 08:17:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1646295500000|2022-03-03 08:18:20|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|5
1646295510000|2022-03-03 08:18:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1646295620000|2022-03-03 08:20:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646295660000|2022-03-03 08:21:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295730000|2022-03-03 08:22:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646295780000|2022-03-03 08:23:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295790000|2022-03-03 08:23:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646295800000|2022-03-03 08:23:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646295850000|2022-03-03 08:24:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646295860000|2022-03-03 08:24:20|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1646295880000|2022-03-03 08:24:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646295890000|2022-03-03 08:24:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646295960000|2022-03-03 08:26:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1646295990000|2022-03-03 08:26:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646296000000|2022-03-03 08:26:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646296010000|2022-03-03 08:26:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1646296020000|2022-03-03 08:27:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646296030000|2022-03-03 08:27:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646296060000|2022-03-03 08:27:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646296070000|2022-03-03 08:27:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1646296100000|2022-03-03 08:28:20|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|6
1646296110000|2022-03-03 08:28:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646296120000|2022-03-03 08:28:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646296140000|2022-03-03 08:29:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646296150000|2022-03-03 08:29:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646296160000|2022-03-03 08:29:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1646296170000|2022-03-03 08:29:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646296180000|2022-03-03 08:29:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646296190000|2022-03-03 08:29:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646296200000|2022-03-03 08:30:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646296210000|2022-03-03 08:30:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646296220000|2022-03-03 08:30:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1646296230000|2022-03-03 08:30:30|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|9
1646296240000|2022-03-03 08:30:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646296250000|2022-03-03 08:30:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646296260000|2022-03-03 08:31:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1646296270000|2022-03-03 08:31:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646296280000|2022-03-03 08:31:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646296290000|2022-03-03 08:31:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646296330000|2022-03-03 08:32:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646296340000|2022-03-03 08:32:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646296370000|2022-03-03 08:32:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1646296390000|2022-03-03 08:33:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646296430000|2022-03-03 08:33:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646296440000|2022-03-03 08:34:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646296450000|2022-03-03 08:34:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1646296490000|2022-03-03 08:34:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1646296500000|2022-03-03 08:35:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1646296510000|2022-03-03 08:35:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1646296520000|2022-03-03 08:35:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1646296530000|2022-03-03 08:35:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1646296540000|2022-03-03 08:35:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1646296550000|2022-03-03 08:35:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1646296560000|2022-03-03 08:36:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1646296570000|2022-03-03 08:36:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1646296580000|2022-03-03 08:36:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646296600000|2022-03-03 08:36:40|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|4
1646296610000|2022-03-03 08:36:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1646296640000|2022-03-03 08:37:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646296670000|2022-03-03 08:37:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646296700000|2022-03-03 08:38:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1646296710000|2022-03-03 08:38:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646296720000|2022-03-03 08:38:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646296730000|2022-03-03 08:38:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1646296740000|2022-03-03 08:39:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646296750000|2022-03-03 08:39:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646296810000|2022-03-03 08:40:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646296820000|2022-03-03 08:40:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646296880000|2022-03-03 08:41:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646296890000|2022-03-03 08:41:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646296920000|2022-03-03 08:42:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646296940000|2022-03-03 08:42:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646297000000|2022-03-03 08:43:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646297070000|2022-03-03 08:44:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1646297080000|2022-03-03 08:44:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1646297160000|2022-03-03 08:46:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1646297180000|2022-03-03 08:46:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646297190000|2022-03-03 08:46:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1646297200000|2022-03-03 08:46:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646297220000|2022-03-03 08:47:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1646297230000|2022-03-03 08:47:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646297250000|2022-03-03 08:47:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1646297310000|2022-03-03 08:48:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1646297320000|2022-03-03 08:48:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646297360000|2022-03-03 08:49:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646297390000|2022-03-03 08:49:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646297450000|2022-03-03 08:50:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1646297470000|2022-03-03 08:51:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1646297480000|2022-03-03 08:51:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646297490000|2022-03-03 08:51:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297530000|2022-03-03 08:52:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646297540000|2022-03-03 08:52:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646297560000|2022-03-03 08:52:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297630000|2022-03-03 08:53:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1646297640000|2022-03-03 08:54:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297660000|2022-03-03 08:54:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1646297670000|2022-03-03 08:54:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646297720000|2022-03-03 08:55:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297750000|2022-03-03 08:55:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646297760000|2022-03-03 08:56:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297800000|2022-03-03 08:56:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646297810000|2022-03-03 08:56:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297830000|2022-03-03 08:57:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646297840000|2022-03-03 08:57:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297850000|2022-03-03 08:57:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646297860000|2022-03-03 08:57:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646297870000|2022-03-03 08:57:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646297880000|2022-03-03 08:58:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646297930000|2022-03-03 08:58:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646297950000|2022-03-03 08:59:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1646297960000|2022-03-03 08:59:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646297970000|2022-03-03 08:59:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1646297980000|2022-03-03 08:59:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646297990000|2022-03-03 08:59:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646298000000|2022-03-03 09:00:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1646298010000|2022-03-03 09:00:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1646298020000|2022-03-03 09:00:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646298030000|2022-03-03 09:00:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646298040000|2022-03-03 09:00:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1646298070000|2022-03-03 09:01:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646298080000|2022-03-03 09:01:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646298100000|2022-03-03 09:01:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646298120000|2022-03-03 09:02:00|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|4
1646298170000|2022-03-03 09:02:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646298200000|2022-03-03 09:03:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1646298230000|2022-03-03 09:03:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1646298260000|2022-03-03 09:04:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646298270000|2022-03-03 09:04:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1646298350000|2022-03-03 09:05:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646298360000|2022-03-03 09:06:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1646298380000|2022-03-03 09:06:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1646298390000|2022-03-03 09:06:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646298400000|2022-03-03 09:06:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646298410000|2022-03-03 09:06:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1646298420000|2022-03-03 09:07:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646298430000|2022-03-03 09:07:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1646298440000|2022-03-03 09:07:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646298460000|2022-03-03 09:07:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1646298480000|2022-03-03 09:08:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1646298530000|2022-03-03 09:08:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1646298540000|2022-03-03 09:09:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1646298550000|2022-03-03 09:09:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646298560000|2022-03-03 09:09:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1646298570000|2022-03-03 09:09:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646298580000|2022-03-03 09:09:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646298590000|2022-03-03 09:09:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646298610000|2022-03-03 09:10:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646298620000|2022-03-03 09:10:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646298630000|2022-03-03 09:10:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1646298640000|2022-03-03 09:10:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1646298650000|2022-03-03 09:10:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1646298660000|2022-03-03 09:11:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646298690000|2022-03-03 09:11:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646298700000|2022-03-03 09:11:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646298710000|2022-03-03 09:11:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646298720000|2022-03-03 09:12:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1646298730000|2022-03-03 09:12:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1646298770000|2022-03-03 09:12:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646298780000|2022-03-03 09:13:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1646298790000|2022-03-03 09:13:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646298800000|2022-03-03 09:13:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646298810000|2022-03-03 09:13:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646298830000|2022-03-03 09:13:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646298840000|2022-03-03 09:14:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646298870000|2022-03-03 09:14:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646298950000|2022-03-03 09:15:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646299000000|2022-03-03 09:16:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646299010000|2022-03-03 09:16:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1646299020000|2022-03-03 09:17:00|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|8
1646299030000|2022-03-03 09:17:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|13
1646299040000|2022-03-03 09:17:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1646299050000|2022-03-03 09:17:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1646299140000|2022-03-03 09:19:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646299150000|2022-03-03 09:19:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646299160000|2022-03-03 09:19:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646299240000|2022-03-03 09:20:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1646299250000|2022-03-03 09:20:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646299260000|2022-03-03 09:21:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646299270000|2022-03-03 09:21:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646299300000|2022-03-03 09:21:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646299310000|2022-03-03 09:21:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1646299330000|2022-03-03 09:22:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646299340000|2022-03-03 09:22:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646299350000|2022-03-03 09:22:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1646299360000|2022-03-03 09:22:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1646299370000|2022-03-03 09:22:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646299380000|2022-03-03 09:23:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1646299390000|2022-03-03 09:23:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646299420000|2022-03-03 09:23:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646299430000|2022-03-03 09:23:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646299450000|2022-03-03 09:24:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646299460000|2022-03-03 09:24:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646299480000|2022-03-03 09:24:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646299490000|2022-03-03 09:24:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646299510000|2022-03-03 09:25:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1646299520000|2022-03-03 09:25:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1646299530000|2022-03-03 09:25:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646299540000|2022-03-03 09:25:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646299570000|2022-03-03 09:26:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646299580000|2022-03-03 09:26:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646299590000|2022-03-03 09:26:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646299600000|2022-03-03 09:26:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1646299610000|2022-03-03 09:26:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646299620000|2022-03-03 09:27:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646299630000|2022-03-03 09:27:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646299640000|2022-03-03 09:27:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|14
1646299650000|2022-03-03 09:27:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646299660000|2022-03-03 09:27:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1646299670000|2022-03-03 09:27:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646299690000|2022-03-03 09:28:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646299750000|2022-03-03 09:29:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646299760000|2022-03-03 09:29:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646299780000|2022-03-03 09:29:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646299790000|2022-03-03 09:29:50|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|6
1646299800000|2022-03-03 09:30:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646299810000|2022-03-03 09:30:10|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1646299820000|2022-03-03 09:30:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1646299830000|2022-03-03 09:30:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1646299840000|2022-03-03 09:30:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646299850000|2022-03-03 09:30:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646299860000|2022-03-03 09:31:00|19.18|18.98|19.17|18.97|19.19|18.99|19.17|18.97|8
1646299870000|2022-03-03 09:31:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646299880000|2022-03-03 09:31:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646299910000|2022-03-03 09:31:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646299930000|2022-03-03 09:32:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646299940000|2022-03-03 09:32:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646299980000|2022-03-03 09:33:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646300000000|2022-03-03 09:33:20|19.19|18.99|19.2|19|19.2|19|19.18|18.98|4
1646300030000|2022-03-03 09:33:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646300050000|2022-03-03 09:34:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646300060000|2022-03-03 09:34:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646300090000|2022-03-03 09:34:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1646300110000|2022-03-03 09:35:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646300120000|2022-03-03 09:35:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646300130000|2022-03-03 09:35:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646300140000|2022-03-03 09:35:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1646300150000|2022-03-03 09:35:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646300160000|2022-03-03 09:36:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1646300190000|2022-03-03 09:36:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646300220000|2022-03-03 09:37:00|19.22|19.02|19.2|19|19.22|19.02|19.2|19|5
1646300230000|2022-03-03 09:37:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1646300240000|2022-03-03 09:37:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1646300250000|2022-03-03 09:37:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1646300260000|2022-03-03 09:37:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1646300270000|2022-03-03 09:37:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646300280000|2022-03-03 09:38:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646300290000|2022-03-03 09:38:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1646300330000|2022-03-03 09:38:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646300340000|2022-03-03 09:39:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646300370000|2022-03-03 09:39:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646300380000|2022-03-03 09:39:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646300390000|2022-03-03 09:39:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1646300400000|2022-03-03 09:40:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646300440000|2022-03-03 09:40:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646300450000|2022-03-03 09:40:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1646300470000|2022-03-03 09:41:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646300520000|2022-03-03 09:42:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646300590000|2022-03-03 09:43:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646300610000|2022-03-03 09:43:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646300660000|2022-03-03 09:44:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646300670000|2022-03-03 09:44:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646300680000|2022-03-03 09:44:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646300690000|2022-03-03 09:44:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646300710000|2022-03-03 09:45:10|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|4
1646300720000|2022-03-03 09:45:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1646300730000|2022-03-03 09:45:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646300740000|2022-03-03 09:45:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1646300790000|2022-03-03 09:46:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646300800000|2022-03-03 09:46:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646300820000|2022-03-03 09:47:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1646300920000|2022-03-03 09:48:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1646300940000|2022-03-03 09:49:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646300950000|2022-03-03 09:49:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646300960000|2022-03-03 09:49:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646300980000|2022-03-03 09:49:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646301000000|2022-03-03 09:50:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301030000|2022-03-03 09:50:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1646301040000|2022-03-03 09:50:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301050000|2022-03-03 09:50:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646301070000|2022-03-03 09:51:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646301100000|2022-03-03 09:51:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646301110000|2022-03-03 09:51:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1646301120000|2022-03-03 09:52:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646301130000|2022-03-03 09:52:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646301150000|2022-03-03 09:52:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301220000|2022-03-03 09:53:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1646301230000|2022-03-03 09:53:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1646301260000|2022-03-03 09:54:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301280000|2022-03-03 09:54:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646301290000|2022-03-03 09:54:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301300000|2022-03-03 09:55:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646301310000|2022-03-03 09:55:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1646301320000|2022-03-03 09:55:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1646301330000|2022-03-03 09:55:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|11
1646301360000|2022-03-03 09:56:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646301400000|2022-03-03 09:56:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1646301410000|2022-03-03 09:56:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646301430000|2022-03-03 09:57:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1646301440000|2022-03-03 09:57:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1646301470000|2022-03-03 09:57:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1646301480000|2022-03-03 09:58:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646301490000|2022-03-03 09:58:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1646301550000|2022-03-03 09:59:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646301560000|2022-03-03 09:59:20|19.2|19|19.18|18.98|19.2|19|19.18|18.98|5
1646301570000|2022-03-03 09:59:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1646301580000|2022-03-03 09:59:40|19.18|18.98|19.2|19|19.2|19|19.18|18.98|9
1646301590000|2022-03-03 09:59:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1646301600000|2022-03-03 10:00:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1646301610000|2022-03-03 10:00:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1646301640000|2022-03-03 10:00:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646301660000|2022-03-03 10:01:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646301670000|2022-03-03 10:01:10|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|7
1646301680000|2022-03-03 10:01:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646301740000|2022-03-03 10:02:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301750000|2022-03-03 10:02:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646301770000|2022-03-03 10:02:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646301780000|2022-03-03 10:03:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646301810000|2022-03-03 10:03:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646301820000|2022-03-03 10:03:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646301880000|2022-03-03 10:04:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1646301890000|2022-03-03 10:04:50|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1646301900000|2022-03-03 10:05:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646301910000|2022-03-03 10:05:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1646301920000|2022-03-03 10:05:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646301960000|2022-03-03 10:06:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646301970000|2022-03-03 10:06:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646301980000|2022-03-03 10:06:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646301990000|2022-03-03 10:06:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646302000000|2022-03-03 10:06:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646302010000|2022-03-03 10:06:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1646302050000|2022-03-03 10:07:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646302070000|2022-03-03 10:07:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646302080000|2022-03-03 10:08:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|11
1646302090000|2022-03-03 10:08:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646302100000|2022-03-03 10:08:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1646302110000|2022-03-03 10:08:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646302140000|2022-03-03 10:09:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646302150000|2022-03-03 10:09:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1646302160000|2022-03-03 10:09:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646302170000|2022-03-03 10:09:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646302190000|2022-03-03 10:09:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646302200000|2022-03-03 10:10:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646302210000|2022-03-03 10:10:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1646302220000|2022-03-03 10:10:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646302240000|2022-03-03 10:10:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1646302250000|2022-03-03 10:10:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1646302260000|2022-03-03 10:11:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1646302270000|2022-03-03 10:11:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1646302280000|2022-03-03 10:11:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646302290000|2022-03-03 10:11:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646302300000|2022-03-03 10:11:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646302320000|2022-03-03 10:12:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1646302340000|2022-03-03 10:12:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646302350000|2022-03-03 10:12:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646302370000|2022-03-03 10:12:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646302390000|2022-03-03 10:13:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646302400000|2022-03-03 10:13:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646302410000|2022-03-03 10:13:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646302430000|2022-03-03 10:13:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1646302440000|2022-03-03 10:14:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1646302450000|2022-03-03 10:14:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646302470000|2022-03-03 10:14:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1646302480000|2022-03-03 10:14:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646302500000|2022-03-03 10:15:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646302510000|2022-03-03 10:15:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646302550000|2022-03-03 10:15:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646302570000|2022-03-03 10:16:10|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1646302660000|2022-03-03 10:17:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1646302670000|2022-03-03 10:17:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646302710000|2022-03-03 10:18:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646302800000|2022-03-03 10:20:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1646302840000|2022-03-03 10:20:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646302860000|2022-03-03 10:21:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646302870000|2022-03-03 10:21:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646302920000|2022-03-03 10:22:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646302930000|2022-03-03 10:22:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646302940000|2022-03-03 10:22:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646302950000|2022-03-03 10:22:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646302980000|2022-03-03 10:23:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646302990000|2022-03-03 10:23:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1646303010000|2022-03-03 10:23:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1646303030000|2022-03-03 10:23:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646303040000|2022-03-03 10:24:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646303060000|2022-03-03 10:24:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1646303090000|2022-03-03 10:24:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646303100000|2022-03-03 10:25:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646303120000|2022-03-03 10:25:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646303220000|2022-03-03 10:27:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646303250000|2022-03-03 10:27:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646303260000|2022-03-03 10:27:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646303280000|2022-03-03 10:28:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646303300000|2022-03-03 10:28:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646303310000|2022-03-03 10:28:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646303350000|2022-03-03 10:29:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646303370000|2022-03-03 10:29:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646303380000|2022-03-03 10:29:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1646303390000|2022-03-03 10:29:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646303460000|2022-03-03 10:31:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646303500000|2022-03-03 10:31:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646303520000|2022-03-03 10:32:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1646303550000|2022-03-03 10:32:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1646303560000|2022-03-03 10:32:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646303570000|2022-03-03 10:32:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1646303580000|2022-03-03 10:33:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1646303590000|2022-03-03 10:33:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1646303710000|2022-03-03 10:35:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1646303720000|2022-03-03 10:35:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646303740000|2022-03-03 10:35:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1646303750000|2022-03-03 10:35:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1646303760000|2022-03-03 10:36:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1646303770000|2022-03-03 10:36:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1646303790000|2022-03-03 10:36:30|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|8
1646303800000|2022-03-03 10:36:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646303810000|2022-03-03 10:36:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|7
1646303820000|2022-03-03 10:37:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1646303830000|2022-03-03 10:37:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646303880000|2022-03-03 10:38:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646303890000|2022-03-03 10:38:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646303900000|2022-03-03 10:38:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646303910000|2022-03-03 10:38:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646303940000|2022-03-03 10:39:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1646303950000|2022-03-03 10:39:10|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|5
1646304000000|2022-03-03 10:40:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646304010000|2022-03-03 10:40:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646304050000|2022-03-03 10:40:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646304060000|2022-03-03 10:41:00|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|5
1646304090000|2022-03-03 10:41:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646304100000|2022-03-03 10:41:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646304110000|2022-03-03 10:41:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646304130000|2022-03-03 10:42:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646304150000|2022-03-03 10:42:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1646304200000|2022-03-03 10:43:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1646304210000|2022-03-03 10:43:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1646304220000|2022-03-03 10:43:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646304230000|2022-03-03 10:43:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646304240000|2022-03-03 10:44:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1646304320000|2022-03-03 10:45:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1646304330000|2022-03-03 10:45:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646304340000|2022-03-03 10:45:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646304360000|2022-03-03 10:46:00|19.23|19.03|19.25|19.05|19.25|19.05|19.22|19.02|5
1646304370000|2022-03-03 10:46:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1646304380000|2022-03-03 10:46:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1646304390000|2022-03-03 10:46:30|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|3
1646304400000|2022-03-03 10:46:40|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|5
1646304410000|2022-03-03 10:46:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646304420000|2022-03-03 10:47:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1646304450000|2022-03-03 10:47:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1646304460000|2022-03-03 10:47:40|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|4
1646304470000|2022-03-03 10:47:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1646304480000|2022-03-03 10:48:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646304500000|2022-03-03 10:48:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646304510000|2022-03-03 10:48:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646304520000|2022-03-03 10:48:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1646304530000|2022-03-03 10:48:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646304540000|2022-03-03 10:49:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646304550000|2022-03-03 10:49:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646304560000|2022-03-03 10:49:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646304580000|2022-03-03 10:49:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646304610000|2022-03-03 10:50:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646304690000|2022-03-03 10:51:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646304700000|2022-03-03 10:51:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646304720000|2022-03-03 10:52:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1646304740000|2022-03-03 10:52:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646304750000|2022-03-03 10:52:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646304770000|2022-03-03 10:52:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646304810000|2022-03-03 10:53:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1646304820000|2022-03-03 10:53:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646304830000|2022-03-03 10:53:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646304840000|2022-03-03 10:54:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646304850000|2022-03-03 10:54:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646304870000|2022-03-03 10:54:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646304910000|2022-03-03 10:55:10|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1646304940000|2022-03-03 10:55:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646304950000|2022-03-03 10:55:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646304960000|2022-03-03 10:56:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646305010000|2022-03-03 10:56:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1646305050000|2022-03-03 10:57:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1646305060000|2022-03-03 10:57:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1646305080000|2022-03-03 10:58:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646305100000|2022-03-03 10:58:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646305120000|2022-03-03 10:58:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646305130000|2022-03-03 10:58:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646305170000|2022-03-03 10:59:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646305180000|2022-03-03 10:59:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1646305190000|2022-03-03 10:59:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1646305200000|2022-03-03 11:00:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1646305210000|2022-03-03 11:00:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646305250000|2022-03-03 11:00:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1646305260000|2022-03-03 11:01:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1646305300000|2022-03-03 11:01:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646305310000|2022-03-03 11:01:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646305320000|2022-03-03 11:02:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1646305400000|2022-03-03 11:03:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1646305450000|2022-03-03 11:04:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646305490000|2022-03-03 11:04:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646305510000|2022-03-03 11:05:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1646305520000|2022-03-03 11:05:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1646305530000|2022-03-03 11:05:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1646305540000|2022-03-03 11:05:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1646305550000|2022-03-03 11:05:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646305560000|2022-03-03 11:06:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1646305570000|2022-03-03 11:06:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1646305580000|2022-03-03 11:06:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1646305610000|2022-03-03 11:06:50|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1646305620000|2022-03-03 11:07:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646305640000|2022-03-03 11:07:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1646305650000|2022-03-03 11:07:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646305660000|2022-03-03 11:07:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1646305680000|2022-03-03 11:08:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1646305690000|2022-03-03 11:08:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1646305700000|2022-03-03 11:08:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1646305710000|2022-03-03 11:08:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1646305720000|2022-03-03 11:08:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1646305730000|2022-03-03 11:08:50|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1646305740000|2022-03-03 11:09:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1646305760000|2022-03-03 11:09:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1646305770000|2022-03-03 11:09:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1646305780000|2022-03-03 11:09:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1646305790000|2022-03-03 11:09:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646305810000|2022-03-03 11:10:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1646305820000|2022-03-03 11:10:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646305830000|2022-03-03 11:10:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646305850000|2022-03-03 11:10:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646305860000|2022-03-03 11:11:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646305870000|2022-03-03 11:11:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1646305880000|2022-03-03 11:11:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1646305900000|2022-03-03 11:11:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646305920000|2022-03-03 11:12:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1646305930000|2022-03-03 11:12:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1646305940000|2022-03-03 11:12:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646305950000|2022-03-03 11:12:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646305960000|2022-03-03 11:12:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646305970000|2022-03-03 11:12:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1646305990000|2022-03-03 11:13:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646306030000|2022-03-03 11:13:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646306040000|2022-03-03 11:14:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1646306060000|2022-03-03 11:14:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1646306080000|2022-03-03 11:14:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646306100000|2022-03-03 11:15:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646306120000|2022-03-03 11:15:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1646306130000|2022-03-03 11:15:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1646306160000|2022-03-03 11:16:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646306170000|2022-03-03 11:16:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1646306190000|2022-03-03 11:16:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1646306230000|2022-03-03 11:17:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1646306270000|2022-03-03 11:17:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1646306280000|2022-03-03 11:18:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1646306300000|2022-03-03 11:18:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1646306380000|2022-03-03 11:19:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1646306390000|2022-03-03 11:19:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646306400000|2022-03-03 11:20:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1646306410000|2022-03-03 11:20:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1646306420000|2022-03-03 11:20:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1646467200000|2022-03-05 08:00:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646467210000|2022-03-05 08:00:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646467220000|2022-03-05 08:00:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646467230000|2022-03-05 08:00:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646467240000|2022-03-05 08:00:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646467250000|2022-03-05 08:00:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646467260000|2022-03-05 08:01:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1646467310000|2022-03-05 08:01:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646467350000|2022-03-05 08:02:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646467360000|2022-03-05 08:02:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646467390000|2022-03-05 08:03:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646467400000|2022-03-05 08:03:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646467420000|2022-03-05 08:03:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646467430000|2022-03-05 08:03:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1646467470000|2022-03-05 08:04:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646467500000|2022-03-05 08:05:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646467510000|2022-03-05 08:05:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646467550000|2022-03-05 08:05:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|10
1646467570000|2022-03-05 08:06:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1646467580000|2022-03-05 08:06:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646467590000|2022-03-05 08:06:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1646467600000|2022-03-05 08:06:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646467650000|2022-03-05 08:07:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646467660000|2022-03-05 08:07:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|9
1646467670000|2022-03-05 08:07:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646467740000|2022-03-05 08:09:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1646467750000|2022-03-05 08:09:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646467760000|2022-03-05 08:09:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646467790000|2022-03-05 08:09:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646467800000|2022-03-05 08:10:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646467910000|2022-03-05 08:11:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646467970000|2022-03-05 08:12:50|17.66|17.46|17.67|17.47|17.69|17.49|17.66|17.46|8
1646467980000|2022-03-05 08:13:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646468170000|2022-03-05 08:16:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646468180000|2022-03-05 08:16:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646468190000|2022-03-05 08:16:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646468210000|2022-03-05 08:16:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646468220000|2022-03-05 08:17:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646468260000|2022-03-05 08:17:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646468270000|2022-03-05 08:17:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1646468320000|2022-03-05 08:18:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646468400000|2022-03-05 08:20:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|7
1646468410000|2022-03-05 08:20:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646468450000|2022-03-05 08:20:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646468460000|2022-03-05 08:21:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646468510000|2022-03-05 08:21:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646468520000|2022-03-05 08:22:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|7
1646468530000|2022-03-05 08:22:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1646468540000|2022-03-05 08:22:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1646468550000|2022-03-05 08:22:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646468570000|2022-03-05 08:22:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646468620000|2022-03-05 08:23:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646468630000|2022-03-05 08:23:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646468740000|2022-03-05 08:25:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1646468770000|2022-03-05 08:26:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646468780000|2022-03-05 08:26:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646468790000|2022-03-05 08:26:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646468820000|2022-03-05 08:27:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1646468850000|2022-03-05 08:27:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646468860000|2022-03-05 08:27:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1646468890000|2022-03-05 08:28:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646468920000|2022-03-05 08:28:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646468950000|2022-03-05 08:29:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646468960000|2022-03-05 08:29:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646469010000|2022-03-05 08:30:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646469110000|2022-03-05 08:31:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646469120000|2022-03-05 08:32:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646469150000|2022-03-05 08:32:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646469160000|2022-03-05 08:32:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646469190000|2022-03-05 08:33:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646469260000|2022-03-05 08:34:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646469270000|2022-03-05 08:34:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646469290000|2022-03-05 08:34:50|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1646469300000|2022-03-05 08:35:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646469310000|2022-03-05 08:35:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646469320000|2022-03-05 08:35:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646469330000|2022-03-05 08:35:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646469350000|2022-03-05 08:35:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646469370000|2022-03-05 08:36:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646469390000|2022-03-05 08:36:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646469400000|2022-03-05 08:36:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646469410000|2022-03-05 08:36:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646469420000|2022-03-05 08:37:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|8
1646469440000|2022-03-05 08:37:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646469490000|2022-03-05 08:38:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646469500000|2022-03-05 08:38:20|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|4
1646469510000|2022-03-05 08:38:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646469590000|2022-03-05 08:39:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646469620000|2022-03-05 08:40:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646469640000|2022-03-05 08:40:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646469650000|2022-03-05 08:40:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646469660000|2022-03-05 08:41:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646469670000|2022-03-05 08:41:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1646469710000|2022-03-05 08:41:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646469720000|2022-03-05 08:42:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646469730000|2022-03-05 08:42:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646469740000|2022-03-05 08:42:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646469770000|2022-03-05 08:42:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646469780000|2022-03-05 08:43:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646469810000|2022-03-05 08:43:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646469820000|2022-03-05 08:43:40|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|6
1646469830000|2022-03-05 08:43:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646469840000|2022-03-05 08:44:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646469850000|2022-03-05 08:44:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646469870000|2022-03-05 08:44:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646469880000|2022-03-05 08:44:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646469890000|2022-03-05 08:44:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646469900000|2022-03-05 08:45:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646469910000|2022-03-05 08:45:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646469930000|2022-03-05 08:45:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1646469960000|2022-03-05 08:46:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646469970000|2022-03-05 08:46:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646469980000|2022-03-05 08:46:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1646469990000|2022-03-05 08:46:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646470000000|2022-03-05 08:46:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646470030000|2022-03-05 08:47:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646470050000|2022-03-05 08:47:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646470060000|2022-03-05 08:47:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646470070000|2022-03-05 08:47:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646470080000|2022-03-05 08:48:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646470090000|2022-03-05 08:48:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646470150000|2022-03-05 08:49:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646470170000|2022-03-05 08:49:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646470310000|2022-03-05 08:51:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646470320000|2022-03-05 08:52:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646470330000|2022-03-05 08:52:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646470340000|2022-03-05 08:52:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646470350000|2022-03-05 08:52:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646470360000|2022-03-05 08:52:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1646470380000|2022-03-05 08:53:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646470390000|2022-03-05 08:53:10|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|5
1646470400000|2022-03-05 08:53:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646470410000|2022-03-05 08:53:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|11
1646470420000|2022-03-05 08:53:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646470430000|2022-03-05 08:53:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|9
1646470440000|2022-03-05 08:54:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646470460000|2022-03-05 08:54:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646470580000|2022-03-05 08:56:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646470650000|2022-03-05 08:57:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646470660000|2022-03-05 08:57:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646470670000|2022-03-05 08:57:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646470700000|2022-03-05 08:58:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646470710000|2022-03-05 08:58:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646470720000|2022-03-05 08:58:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646470730000|2022-03-05 08:58:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|9
1646470740000|2022-03-05 08:59:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646470750000|2022-03-05 08:59:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646470760000|2022-03-05 08:59:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1646470770000|2022-03-05 08:59:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646470800000|2022-03-05 09:00:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|11
1646470830000|2022-03-05 09:00:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646470840000|2022-03-05 09:00:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646470850000|2022-03-05 09:00:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646470860000|2022-03-05 09:01:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646470870000|2022-03-05 09:01:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646470880000|2022-03-05 09:01:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646470940000|2022-03-05 09:02:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646470950000|2022-03-05 09:02:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646470960000|2022-03-05 09:02:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646471000000|2022-03-05 09:03:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471010000|2022-03-05 09:03:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1646471020000|2022-03-05 09:03:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646471030000|2022-03-05 09:03:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646471050000|2022-03-05 09:04:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646471060000|2022-03-05 09:04:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646471070000|2022-03-05 09:04:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646471120000|2022-03-05 09:05:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1646471130000|2022-03-05 09:05:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646471140000|2022-03-05 09:05:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646471160000|2022-03-05 09:06:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646471180000|2022-03-05 09:06:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646471200000|2022-03-05 09:06:40|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|3
1646471210000|2022-03-05 09:06:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646471230000|2022-03-05 09:07:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471240000|2022-03-05 09:07:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646471250000|2022-03-05 09:07:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471260000|2022-03-05 09:07:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646471290000|2022-03-05 09:08:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471400000|2022-03-05 09:10:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646471450000|2022-03-05 09:10:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471460000|2022-03-05 09:11:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646471470000|2022-03-05 09:11:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646471480000|2022-03-05 09:11:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646471490000|2022-03-05 09:11:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646471500000|2022-03-05 09:11:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646471520000|2022-03-05 09:12:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646471530000|2022-03-05 09:12:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646471570000|2022-03-05 09:12:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471580000|2022-03-05 09:13:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1646471590000|2022-03-05 09:13:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1646471650000|2022-03-05 09:14:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646471660000|2022-03-05 09:14:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646471750000|2022-03-05 09:15:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646471770000|2022-03-05 09:16:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646471780000|2022-03-05 09:16:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646471790000|2022-03-05 09:16:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646471800000|2022-03-05 09:16:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646471820000|2022-03-05 09:17:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1646471830000|2022-03-05 09:17:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646471860000|2022-03-05 09:17:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646471870000|2022-03-05 09:17:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646471880000|2022-03-05 09:18:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646471900000|2022-03-05 09:18:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646471940000|2022-03-05 09:19:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646471950000|2022-03-05 09:19:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646472020000|2022-03-05 09:20:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646472030000|2022-03-05 09:20:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646472060000|2022-03-05 09:21:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646472070000|2022-03-05 09:21:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646472090000|2022-03-05 09:21:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646472140000|2022-03-05 09:22:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646472170000|2022-03-05 09:22:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646472180000|2022-03-05 09:23:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646472190000|2022-03-05 09:23:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646472300000|2022-03-05 09:25:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646472310000|2022-03-05 09:25:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646472360000|2022-03-05 09:26:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646472380000|2022-03-05 09:26:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646472390000|2022-03-05 09:26:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646472460000|2022-03-05 09:27:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646472510000|2022-03-05 09:28:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646472520000|2022-03-05 09:28:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646472570000|2022-03-05 09:29:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646472630000|2022-03-05 09:30:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646472640000|2022-03-05 09:30:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1646472660000|2022-03-05 09:31:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646472720000|2022-03-05 09:32:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646472790000|2022-03-05 09:33:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1646472800000|2022-03-05 09:33:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646472810000|2022-03-05 09:33:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646472820000|2022-03-05 09:33:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646472830000|2022-03-05 09:33:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646472840000|2022-03-05 09:34:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646472990000|2022-03-05 09:36:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646473000000|2022-03-05 09:36:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646473010000|2022-03-05 09:36:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1646473020000|2022-03-05 09:37:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646473050000|2022-03-05 09:37:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646473060000|2022-03-05 09:37:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1646473130000|2022-03-05 09:38:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646473140000|2022-03-05 09:39:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646473160000|2022-03-05 09:39:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646473180000|2022-03-05 09:39:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646473190000|2022-03-05 09:39:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1646473200000|2022-03-05 09:40:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646473210000|2022-03-05 09:40:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646473220000|2022-03-05 09:40:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646473240000|2022-03-05 09:40:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646473260000|2022-03-05 09:41:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646473330000|2022-03-05 09:42:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646473340000|2022-03-05 09:42:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473350000|2022-03-05 09:42:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473360000|2022-03-05 09:42:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473380000|2022-03-05 09:43:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473430000|2022-03-05 09:43:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473450000|2022-03-05 09:44:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646473500000|2022-03-05 09:45:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646473510000|2022-03-05 09:45:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646473520000|2022-03-05 09:45:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646473530000|2022-03-05 09:45:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646473540000|2022-03-05 09:45:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646473560000|2022-03-05 09:46:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646473570000|2022-03-05 09:46:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646473590000|2022-03-05 09:46:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646473600000|2022-03-05 09:46:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646473680000|2022-03-05 09:48:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646473690000|2022-03-05 09:48:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646473700000|2022-03-05 09:48:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646473720000|2022-03-05 09:48:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646473830000|2022-03-05 09:50:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646473840000|2022-03-05 09:50:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646473860000|2022-03-05 09:51:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646473880000|2022-03-05 09:51:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646473890000|2022-03-05 09:51:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646473970000|2022-03-05 09:52:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646473980000|2022-03-05 09:53:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646473990000|2022-03-05 09:53:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646474050000|2022-03-05 09:54:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646474060000|2022-03-05 09:54:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646474080000|2022-03-05 09:54:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646474100000|2022-03-05 09:55:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646474110000|2022-03-05 09:55:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646474120000|2022-03-05 09:55:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646474130000|2022-03-05 09:55:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646474190000|2022-03-05 09:56:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646474200000|2022-03-05 09:56:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646474210000|2022-03-05 09:56:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646474220000|2022-03-05 09:57:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646474230000|2022-03-05 09:57:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646474240000|2022-03-05 09:57:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646474340000|2022-03-05 09:59:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646474350000|2022-03-05 09:59:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646474360000|2022-03-05 09:59:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646474370000|2022-03-05 09:59:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646474510000|2022-03-05 10:01:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646474600000|2022-03-05 10:03:20|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|4
1646474610000|2022-03-05 10:03:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646474620000|2022-03-05 10:03:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646474710000|2022-03-05 10:05:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646474720000|2022-03-05 10:05:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646474730000|2022-03-05 10:05:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646474800000|2022-03-05 10:06:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646474810000|2022-03-05 10:06:50|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|7
1646474820000|2022-03-05 10:07:00|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|8
1646474850000|2022-03-05 10:07:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646474880000|2022-03-05 10:08:00|17.64|17.44|17.63|17.43|17.65|17.45|17.63|17.43|4
1646474890000|2022-03-05 10:08:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646474900000|2022-03-05 10:08:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646474910000|2022-03-05 10:08:30|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|3
1646474920000|2022-03-05 10:08:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646474930000|2022-03-05 10:08:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646474940000|2022-03-05 10:09:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646474950000|2022-03-05 10:09:10|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|6
1646474960000|2022-03-05 10:09:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646474970000|2022-03-05 10:09:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646474980000|2022-03-05 10:09:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646475000000|2022-03-05 10:10:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646475010000|2022-03-05 10:10:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1646475020000|2022-03-05 10:10:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646475030000|2022-03-05 10:10:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646475040000|2022-03-05 10:10:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646475050000|2022-03-05 10:10:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646475060000|2022-03-05 10:11:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646475080000|2022-03-05 10:11:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646475090000|2022-03-05 10:11:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646475100000|2022-03-05 10:11:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646475110000|2022-03-05 10:11:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646475120000|2022-03-05 10:12:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646475130000|2022-03-05 10:12:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646475140000|2022-03-05 10:12:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646475150000|2022-03-05 10:12:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646475160000|2022-03-05 10:12:40|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|3
1646475180000|2022-03-05 10:13:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646475200000|2022-03-05 10:13:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646475210000|2022-03-05 10:13:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646475250000|2022-03-05 10:14:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646475260000|2022-03-05 10:14:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646475270000|2022-03-05 10:14:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646475300000|2022-03-05 10:15:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646475310000|2022-03-05 10:15:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646475330000|2022-03-05 10:15:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646475340000|2022-03-05 10:15:40|17.71|17.51|17.71|17.51|17.72|17.52|17.7|17.5|7
1646475350000|2022-03-05 10:15:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646475360000|2022-03-05 10:16:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646475370000|2022-03-05 10:16:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646475400000|2022-03-05 10:16:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646475410000|2022-03-05 10:16:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646475450000|2022-03-05 10:17:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646475470000|2022-03-05 10:17:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646475480000|2022-03-05 10:18:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646475520000|2022-03-05 10:18:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646475530000|2022-03-05 10:18:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646475550000|2022-03-05 10:19:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646475560000|2022-03-05 10:19:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646475570000|2022-03-05 10:19:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646475580000|2022-03-05 10:19:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646475620000|2022-03-05 10:20:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646475670000|2022-03-05 10:21:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646475680000|2022-03-05 10:21:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646475710000|2022-03-05 10:21:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646475720000|2022-03-05 10:22:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646475730000|2022-03-05 10:22:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646475740000|2022-03-05 10:22:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646475760000|2022-03-05 10:22:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646475780000|2022-03-05 10:23:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646475790000|2022-03-05 10:23:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646475810000|2022-03-05 10:23:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|11
1646475820000|2022-03-05 10:23:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646475870000|2022-03-05 10:24:30|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1646475880000|2022-03-05 10:24:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646475890000|2022-03-05 10:24:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646475900000|2022-03-05 10:25:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646475910000|2022-03-05 10:25:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646475920000|2022-03-05 10:25:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646475930000|2022-03-05 10:25:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1646475940000|2022-03-05 10:25:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646475950000|2022-03-05 10:25:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646475960000|2022-03-05 10:26:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646475970000|2022-03-05 10:26:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1646475980000|2022-03-05 10:26:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646475990000|2022-03-05 10:26:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646476000000|2022-03-05 10:26:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646476010000|2022-03-05 10:26:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646476020000|2022-03-05 10:27:00|17.64|17.44|17.65|17.45|17.65|17.45|17.63|17.43|4
1646476040000|2022-03-05 10:27:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646476070000|2022-03-05 10:27:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646476080000|2022-03-05 10:28:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646476100000|2022-03-05 10:28:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646476150000|2022-03-05 10:29:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646476200000|2022-03-05 10:30:00|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|4
1646476210000|2022-03-05 10:30:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646476230000|2022-03-05 10:30:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646476240000|2022-03-05 10:30:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646476260000|2022-03-05 10:31:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646476280000|2022-03-05 10:31:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646476290000|2022-03-05 10:31:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646476330000|2022-03-05 10:32:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1646476360000|2022-03-05 10:32:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646476390000|2022-03-05 10:33:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646476400000|2022-03-05 10:33:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646476410000|2022-03-05 10:33:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646476420000|2022-03-05 10:33:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646476430000|2022-03-05 10:33:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1646476450000|2022-03-05 10:34:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646476460000|2022-03-05 10:34:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1646476470000|2022-03-05 10:34:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646476480000|2022-03-05 10:34:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646476600000|2022-03-05 10:36:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646476610000|2022-03-05 10:36:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646476620000|2022-03-05 10:37:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646476640000|2022-03-05 10:37:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646476680000|2022-03-05 10:38:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646476690000|2022-03-05 10:38:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1646476700000|2022-03-05 10:38:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646476710000|2022-03-05 10:38:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646476730000|2022-03-05 10:38:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646476740000|2022-03-05 10:39:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646476750000|2022-03-05 10:39:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646476770000|2022-03-05 10:39:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646476900000|2022-03-05 10:41:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646476910000|2022-03-05 10:41:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646476920000|2022-03-05 10:42:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646476930000|2022-03-05 10:42:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646476990000|2022-03-05 10:43:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646477000000|2022-03-05 10:43:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646477020000|2022-03-05 10:43:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646477030000|2022-03-05 10:43:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646477040000|2022-03-05 10:44:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646477050000|2022-03-05 10:44:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646477060000|2022-03-05 10:44:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646477100000|2022-03-05 10:45:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646477110000|2022-03-05 10:45:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646477140000|2022-03-05 10:45:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646477170000|2022-03-05 10:46:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646477180000|2022-03-05 10:46:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1646477190000|2022-03-05 10:46:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646477200000|2022-03-05 10:46:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646477210000|2022-03-05 10:46:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1646477220000|2022-03-05 10:47:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646477260000|2022-03-05 10:47:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646477280000|2022-03-05 10:48:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646477290000|2022-03-05 10:48:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646477300000|2022-03-05 10:48:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1646477310000|2022-03-05 10:48:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646477320000|2022-03-05 10:48:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646477340000|2022-03-05 10:49:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646477350000|2022-03-05 10:49:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646477360000|2022-03-05 10:49:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646477370000|2022-03-05 10:49:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646477380000|2022-03-05 10:49:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646477430000|2022-03-05 10:50:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646477520000|2022-03-05 10:52:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646477530000|2022-03-05 10:52:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646477560000|2022-03-05 10:52:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646477580000|2022-03-05 10:53:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646477590000|2022-03-05 10:53:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646477600000|2022-03-05 10:53:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646477610000|2022-03-05 10:53:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646477620000|2022-03-05 10:53:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646477630000|2022-03-05 10:53:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646477660000|2022-03-05 10:54:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646477670000|2022-03-05 10:54:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646477680000|2022-03-05 10:54:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646477690000|2022-03-05 10:54:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646477710000|2022-03-05 10:55:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646477730000|2022-03-05 10:55:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646477760000|2022-03-05 10:56:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646477770000|2022-03-05 10:56:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646477780000|2022-03-05 10:56:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646477800000|2022-03-05 10:56:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646477850000|2022-03-05 10:57:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646477870000|2022-03-05 10:57:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646477900000|2022-03-05 10:58:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646477910000|2022-03-05 10:58:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|10
1646477920000|2022-03-05 10:58:40|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1646477930000|2022-03-05 10:58:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646477950000|2022-03-05 10:59:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646477970000|2022-03-05 10:59:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646477980000|2022-03-05 10:59:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|9
1646477990000|2022-03-05 10:59:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646478000000|2022-03-05 11:00:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646478010000|2022-03-05 11:00:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646478030000|2022-03-05 11:00:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646478040000|2022-03-05 11:00:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646478050000|2022-03-05 11:00:50|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|8
1646478060000|2022-03-05 11:01:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646478080000|2022-03-05 11:01:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646478090000|2022-03-05 11:01:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646478110000|2022-03-05 11:01:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646478120000|2022-03-05 11:02:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646478180000|2022-03-05 11:03:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646478250000|2022-03-05 11:04:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646478270000|2022-03-05 11:04:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646478290000|2022-03-05 11:04:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646478320000|2022-03-05 11:05:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646478360000|2022-03-05 11:06:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646478370000|2022-03-05 11:06:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646478380000|2022-03-05 11:06:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646478400000|2022-03-05 11:06:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646478460000|2022-03-05 11:07:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646478500000|2022-03-05 11:08:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646478520000|2022-03-05 11:08:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646478550000|2022-03-05 11:09:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646478560000|2022-03-05 11:09:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646478610000|2022-03-05 11:10:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646478620000|2022-03-05 11:10:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646478630000|2022-03-05 11:10:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646478660000|2022-03-05 11:11:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646478680000|2022-03-05 11:11:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646478690000|2022-03-05 11:11:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646478700000|2022-03-05 11:11:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646478730000|2022-03-05 11:12:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646478740000|2022-03-05 11:12:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646478750000|2022-03-05 11:12:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646478760000|2022-03-05 11:12:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646478790000|2022-03-05 11:13:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646478800000|2022-03-05 11:13:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646478890000|2022-03-05 11:14:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646478910000|2022-03-05 11:15:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646478920000|2022-03-05 11:15:20|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|3
1646478930000|2022-03-05 11:15:30|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|4
1646478940000|2022-03-05 11:15:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646478950000|2022-03-05 11:15:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646478960000|2022-03-05 11:16:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646479010000|2022-03-05 11:16:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646479020000|2022-03-05 11:17:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646479030000|2022-03-05 11:17:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646479040000|2022-03-05 11:17:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646479070000|2022-03-05 11:17:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646479110000|2022-03-05 11:18:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646479120000|2022-03-05 11:18:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646479130000|2022-03-05 11:18:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646479140000|2022-03-05 11:19:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646479190000|2022-03-05 11:19:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1646479200000|2022-03-05 11:20:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1646479230000|2022-03-05 11:20:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646479260000|2022-03-05 11:21:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646479300000|2022-03-05 11:21:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646479310000|2022-03-05 11:21:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646479320000|2022-03-05 11:22:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646479340000|2022-03-05 11:22:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646479470000|2022-03-05 11:24:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646479480000|2022-03-05 11:24:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|9
1646479500000|2022-03-05 11:25:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646479510000|2022-03-05 11:25:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646479560000|2022-03-05 11:26:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1646479570000|2022-03-05 11:26:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|11
1646479580000|2022-03-05 11:26:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646479590000|2022-03-05 11:26:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646479600000|2022-03-05 11:26:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646479650000|2022-03-05 11:27:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646479660000|2022-03-05 11:27:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1646479680000|2022-03-05 11:28:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646479690000|2022-03-05 11:28:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646479710000|2022-03-05 11:28:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646479760000|2022-03-05 11:29:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646479770000|2022-03-05 11:29:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646479810000|2022-03-05 11:30:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646479820000|2022-03-05 11:30:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646479830000|2022-03-05 11:30:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646479840000|2022-03-05 11:30:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646479880000|2022-03-05 11:31:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646479890000|2022-03-05 11:31:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646479900000|2022-03-05 11:31:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646479920000|2022-03-05 11:32:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646479930000|2022-03-05 11:32:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|11
1646479940000|2022-03-05 11:32:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646479950000|2022-03-05 11:32:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646479960000|2022-03-05 11:32:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646479970000|2022-03-05 11:32:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|10
1646479980000|2022-03-05 11:33:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646479990000|2022-03-05 11:33:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646480000000|2022-03-05 11:33:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646480070000|2022-03-05 11:34:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646480090000|2022-03-05 11:34:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646480100000|2022-03-05 11:35:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1646480120000|2022-03-05 11:35:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480130000|2022-03-05 11:35:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646480140000|2022-03-05 11:35:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646480150000|2022-03-05 11:35:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646480160000|2022-03-05 11:36:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480240000|2022-03-05 11:37:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646480250000|2022-03-05 11:37:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646480260000|2022-03-05 11:37:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646480280000|2022-03-05 11:38:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646480300000|2022-03-05 11:38:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646480310000|2022-03-05 11:38:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646480320000|2022-03-05 11:38:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480340000|2022-03-05 11:39:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646480360000|2022-03-05 11:39:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646480380000|2022-03-05 11:39:40|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|4
1646480420000|2022-03-05 11:40:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646480430000|2022-03-05 11:40:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1646480440000|2022-03-05 11:40:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480450000|2022-03-05 11:40:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646480460000|2022-03-05 11:41:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646480470000|2022-03-05 11:41:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646480480000|2022-03-05 11:41:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646480490000|2022-03-05 11:41:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646480500000|2022-03-05 11:41:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646480510000|2022-03-05 11:41:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646480520000|2022-03-05 11:42:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646480530000|2022-03-05 11:42:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646480590000|2022-03-05 11:43:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480600000|2022-03-05 11:43:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646480610000|2022-03-05 11:43:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646480630000|2022-03-05 11:43:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646480640000|2022-03-05 11:44:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646480650000|2022-03-05 11:44:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646480670000|2022-03-05 11:44:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480680000|2022-03-05 11:44:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646480690000|2022-03-05 11:44:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646480700000|2022-03-05 11:45:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646480710000|2022-03-05 11:45:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646480730000|2022-03-05 11:45:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646480750000|2022-03-05 11:45:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646480770000|2022-03-05 11:46:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646480780000|2022-03-05 11:46:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646480870000|2022-03-05 11:47:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646480880000|2022-03-05 11:48:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646480900000|2022-03-05 11:48:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646480910000|2022-03-05 11:48:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646480940000|2022-03-05 11:49:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646480950000|2022-03-05 11:49:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646480960000|2022-03-05 11:49:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646480980000|2022-03-05 11:49:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646481010000|2022-03-05 11:50:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646481020000|2022-03-05 11:50:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646481030000|2022-03-05 11:50:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646481040000|2022-03-05 11:50:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646481050000|2022-03-05 11:50:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646481060000|2022-03-05 11:51:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646481070000|2022-03-05 11:51:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646481110000|2022-03-05 11:51:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646481120000|2022-03-05 11:52:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|7
1646481130000|2022-03-05 11:52:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646481140000|2022-03-05 11:52:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646481160000|2022-03-05 11:52:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646481180000|2022-03-05 11:53:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646481190000|2022-03-05 11:53:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646481210000|2022-03-05 11:53:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646481220000|2022-03-05 11:53:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481230000|2022-03-05 11:53:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1646481240000|2022-03-05 11:54:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646481250000|2022-03-05 11:54:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646481260000|2022-03-05 11:54:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646481270000|2022-03-05 11:54:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646481280000|2022-03-05 11:54:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646481290000|2022-03-05 11:54:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646481300000|2022-03-05 11:55:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646481310000|2022-03-05 11:55:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481320000|2022-03-05 11:55:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646481330000|2022-03-05 11:55:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646481340000|2022-03-05 11:55:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646481350000|2022-03-05 11:55:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646481360000|2022-03-05 11:56:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481370000|2022-03-05 11:56:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|12
1646481380000|2022-03-05 11:56:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1646481400000|2022-03-05 11:56:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481410000|2022-03-05 11:56:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481430000|2022-03-05 11:57:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646481440000|2022-03-05 11:57:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|9
1646481450000|2022-03-05 11:57:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646481460000|2022-03-05 11:57:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646481470000|2022-03-05 11:57:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646481480000|2022-03-05 11:58:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481500000|2022-03-05 11:58:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646481510000|2022-03-05 11:58:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646481600000|2022-03-05 12:00:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646481640000|2022-03-05 12:00:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646481650000|2022-03-05 12:00:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646481740000|2022-03-05 12:02:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646481780000|2022-03-05 12:03:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646481800000|2022-03-05 12:03:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646481810000|2022-03-05 12:03:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646481830000|2022-03-05 12:03:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646481840000|2022-03-05 12:04:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|12
1646481850000|2022-03-05 12:04:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|9
1646481870000|2022-03-05 12:04:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646481890000|2022-03-05 12:04:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646481900000|2022-03-05 12:05:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646481930000|2022-03-05 12:05:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646481940000|2022-03-05 12:05:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646481970000|2022-03-05 12:06:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646481980000|2022-03-05 12:06:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646482020000|2022-03-05 12:07:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646482030000|2022-03-05 12:07:10|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|5
1646482040000|2022-03-05 12:07:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646482050000|2022-03-05 12:07:30|17.82|17.62|17.84|17.64|17.84|17.64|17.82|17.62|3
1646482060000|2022-03-05 12:07:40|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|7
1646482070000|2022-03-05 12:07:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646482110000|2022-03-05 12:08:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646482120000|2022-03-05 12:08:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646482130000|2022-03-05 12:08:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646482140000|2022-03-05 12:09:00|17.84|17.64|17.83|17.63|17.84|17.64|17.82|17.62|10
1646482150000|2022-03-05 12:09:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1646482160000|2022-03-05 12:09:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646482170000|2022-03-05 12:09:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646482180000|2022-03-05 12:09:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646482190000|2022-03-05 12:09:50|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|4
1646482200000|2022-03-05 12:10:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646482210000|2022-03-05 12:10:10|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|8
1646482220000|2022-03-05 12:10:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646482230000|2022-03-05 12:10:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646482240000|2022-03-05 12:10:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646482250000|2022-03-05 12:10:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646482260000|2022-03-05 12:11:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646482270000|2022-03-05 12:11:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646482280000|2022-03-05 12:11:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646482290000|2022-03-05 12:11:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646482300000|2022-03-05 12:11:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646482310000|2022-03-05 12:11:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646482320000|2022-03-05 12:12:00|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|6
1646482330000|2022-03-05 12:12:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646482340000|2022-03-05 12:12:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646482350000|2022-03-05 12:12:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|9
1646482360000|2022-03-05 12:12:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646482370000|2022-03-05 12:12:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646482380000|2022-03-05 12:13:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646482420000|2022-03-05 12:13:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646482450000|2022-03-05 12:14:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646482460000|2022-03-05 12:14:20|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|6
1646482470000|2022-03-05 12:14:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646482520000|2022-03-05 12:15:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646482540000|2022-03-05 12:15:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646482550000|2022-03-05 12:15:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1646482560000|2022-03-05 12:16:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646482570000|2022-03-05 12:16:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646482590000|2022-03-05 12:16:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646482610000|2022-03-05 12:16:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646482630000|2022-03-05 12:17:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646482640000|2022-03-05 12:17:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646482650000|2022-03-05 12:17:30|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|3
1646482660000|2022-03-05 12:17:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646482670000|2022-03-05 12:17:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646482680000|2022-03-05 12:18:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646482690000|2022-03-05 12:18:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646482720000|2022-03-05 12:18:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646482740000|2022-03-05 12:19:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646482750000|2022-03-05 12:19:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646482760000|2022-03-05 12:19:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646482770000|2022-03-05 12:19:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646482780000|2022-03-05 12:19:40|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1646482800000|2022-03-05 12:20:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646482810000|2022-03-05 12:20:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646482820000|2022-03-05 12:20:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646482830000|2022-03-05 12:20:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646482860000|2022-03-05 12:21:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|9
1646482870000|2022-03-05 12:21:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646482930000|2022-03-05 12:22:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646482940000|2022-03-05 12:22:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646482970000|2022-03-05 12:22:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646482980000|2022-03-05 12:23:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646482990000|2022-03-05 12:23:10|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|3
1646483030000|2022-03-05 12:23:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646483050000|2022-03-05 12:24:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646483080000|2022-03-05 12:24:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646483100000|2022-03-05 12:25:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646483110000|2022-03-05 12:25:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646483120000|2022-03-05 12:25:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646483150000|2022-03-05 12:25:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646483160000|2022-03-05 12:26:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646483200000|2022-03-05 12:26:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646483210000|2022-03-05 12:26:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646483230000|2022-03-05 12:27:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646483250000|2022-03-05 12:27:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646483370000|2022-03-05 12:29:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646483380000|2022-03-05 12:29:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646483390000|2022-03-05 12:29:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646483400000|2022-03-05 12:30:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646483410000|2022-03-05 12:30:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646483420000|2022-03-05 12:30:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646483450000|2022-03-05 12:30:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646483460000|2022-03-05 12:31:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646483480000|2022-03-05 12:31:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646483490000|2022-03-05 12:31:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646483500000|2022-03-05 12:31:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646483510000|2022-03-05 12:31:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646483520000|2022-03-05 12:32:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646483530000|2022-03-05 12:32:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|7
1646483540000|2022-03-05 12:32:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646483550000|2022-03-05 12:32:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646483640000|2022-03-05 12:34:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646483740000|2022-03-05 12:35:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646483750000|2022-03-05 12:35:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646483820000|2022-03-05 12:37:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646483830000|2022-03-05 12:37:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646483840000|2022-03-05 12:37:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646483850000|2022-03-05 12:37:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646483870000|2022-03-05 12:37:50|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646483920000|2022-03-05 12:38:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646483930000|2022-03-05 12:38:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646483940000|2022-03-05 12:39:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646483950000|2022-03-05 12:39:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646483980000|2022-03-05 12:39:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646483990000|2022-03-05 12:39:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646484000000|2022-03-05 12:40:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646484010000|2022-03-05 12:40:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646484020000|2022-03-05 12:40:20|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|3
1646484030000|2022-03-05 12:40:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646484040000|2022-03-05 12:40:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646484060000|2022-03-05 12:41:00|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|7
1646484070000|2022-03-05 12:41:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646484090000|2022-03-05 12:41:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|10
1646484100000|2022-03-05 12:41:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646484120000|2022-03-05 12:42:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484130000|2022-03-05 12:42:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646484140000|2022-03-05 12:42:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646484150000|2022-03-05 12:42:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646484160000|2022-03-05 12:42:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484170000|2022-03-05 12:42:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646484180000|2022-03-05 12:43:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646484190000|2022-03-05 12:43:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646484210000|2022-03-05 12:43:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|9
1646484280000|2022-03-05 12:44:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646484290000|2022-03-05 12:44:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646484310000|2022-03-05 12:45:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484320000|2022-03-05 12:45:20|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1646484360000|2022-03-05 12:46:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484390000|2022-03-05 12:46:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646484440000|2022-03-05 12:47:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484450000|2022-03-05 12:47:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646484460000|2022-03-05 12:47:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646484470000|2022-03-05 12:47:50|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|3
1646484490000|2022-03-05 12:48:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646484500000|2022-03-05 12:48:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646484530000|2022-03-05 12:48:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646484560000|2022-03-05 12:49:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484570000|2022-03-05 12:49:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646484610000|2022-03-05 12:50:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646484630000|2022-03-05 12:50:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646484640000|2022-03-05 12:50:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646484650000|2022-03-05 12:50:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646484670000|2022-03-05 12:51:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646484690000|2022-03-05 12:51:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646484700000|2022-03-05 12:51:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646484710000|2022-03-05 12:51:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646484720000|2022-03-05 12:52:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646484730000|2022-03-05 12:52:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646484740000|2022-03-05 12:52:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646484750000|2022-03-05 12:52:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646484760000|2022-03-05 12:52:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646484770000|2022-03-05 12:52:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646484780000|2022-03-05 12:53:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646484790000|2022-03-05 12:53:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646484810000|2022-03-05 12:53:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646484840000|2022-03-05 12:54:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646484890000|2022-03-05 12:54:50|17.87|17.67|17.85|17.65|17.87|17.67|17.85|17.65|3
1646484900000|2022-03-05 12:55:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646484920000|2022-03-05 12:55:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646484930000|2022-03-05 12:55:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646484940000|2022-03-05 12:55:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646484950000|2022-03-05 12:55:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646484960000|2022-03-05 12:56:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646484980000|2022-03-05 12:56:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646484990000|2022-03-05 12:56:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|9
1646485010000|2022-03-05 12:56:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646485020000|2022-03-05 12:57:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646485030000|2022-03-05 12:57:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646485040000|2022-03-05 12:57:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646485050000|2022-03-05 12:57:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646485070000|2022-03-05 12:57:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646485080000|2022-03-05 12:58:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646485090000|2022-03-05 12:58:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646485120000|2022-03-05 12:58:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|10
1646485130000|2022-03-05 12:58:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1646485180000|2022-03-05 12:59:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646485200000|2022-03-05 13:00:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646485210000|2022-03-05 13:00:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646485250000|2022-03-05 13:00:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646485270000|2022-03-05 13:01:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646485320000|2022-03-05 13:02:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646485340000|2022-03-05 13:02:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646485350000|2022-03-05 13:02:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646485380000|2022-03-05 13:03:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|12
1646485390000|2022-03-05 13:03:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646485400000|2022-03-05 13:03:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646485420000|2022-03-05 13:03:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646485430000|2022-03-05 13:03:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646485440000|2022-03-05 13:04:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646485450000|2022-03-05 13:04:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646485460000|2022-03-05 13:04:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646485520000|2022-03-05 13:05:20|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|6
1646485530000|2022-03-05 13:05:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646485540000|2022-03-05 13:05:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646485550000|2022-03-05 13:05:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646485560000|2022-03-05 13:06:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646485570000|2022-03-05 13:06:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646485590000|2022-03-05 13:06:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646485600000|2022-03-05 13:06:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646485630000|2022-03-05 13:07:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646485640000|2022-03-05 13:07:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646485650000|2022-03-05 13:07:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646485660000|2022-03-05 13:07:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646485670000|2022-03-05 13:07:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646485680000|2022-03-05 13:08:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646485700000|2022-03-05 13:08:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646485750000|2022-03-05 13:09:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646485760000|2022-03-05 13:09:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646485770000|2022-03-05 13:09:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646485780000|2022-03-05 13:09:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646485800000|2022-03-05 13:10:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646485820000|2022-03-05 13:10:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646485840000|2022-03-05 13:10:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646485850000|2022-03-05 13:10:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646485860000|2022-03-05 13:11:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646485870000|2022-03-05 13:11:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646485880000|2022-03-05 13:11:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646485890000|2022-03-05 13:11:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646485900000|2022-03-05 13:11:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646485910000|2022-03-05 13:11:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646485920000|2022-03-05 13:12:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646485930000|2022-03-05 13:12:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646485940000|2022-03-05 13:12:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646485950000|2022-03-05 13:12:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646485970000|2022-03-05 13:12:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646485980000|2022-03-05 13:13:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646486000000|2022-03-05 13:13:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646486030000|2022-03-05 13:13:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646486050000|2022-03-05 13:14:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646486060000|2022-03-05 13:14:20|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|6
1646486070000|2022-03-05 13:14:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646486080000|2022-03-05 13:14:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646486090000|2022-03-05 13:14:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1646486100000|2022-03-05 13:15:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646486110000|2022-03-05 13:15:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646486160000|2022-03-05 13:16:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646486170000|2022-03-05 13:16:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646486180000|2022-03-05 13:16:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646486220000|2022-03-05 13:17:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646486230000|2022-03-05 13:17:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646486240000|2022-03-05 13:17:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646486250000|2022-03-05 13:17:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646486270000|2022-03-05 13:17:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646486290000|2022-03-05 13:18:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646486300000|2022-03-05 13:18:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646486330000|2022-03-05 13:18:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646486340000|2022-03-05 13:19:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|8
1646486350000|2022-03-05 13:19:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646486360000|2022-03-05 13:19:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646486380000|2022-03-05 13:19:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646486390000|2022-03-05 13:19:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646486400000|2022-03-05 13:20:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646486410000|2022-03-05 13:20:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|10
1646486420000|2022-03-05 13:20:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646486430000|2022-03-05 13:20:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646486440000|2022-03-05 13:20:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646486450000|2022-03-05 13:20:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646486480000|2022-03-05 13:21:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646486510000|2022-03-05 13:21:50|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|4
1646486530000|2022-03-05 13:22:10|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|3
1646486560000|2022-03-05 13:22:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646486570000|2022-03-05 13:22:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646486580000|2022-03-05 13:23:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646486600000|2022-03-05 13:23:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646486610000|2022-03-05 13:23:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646486630000|2022-03-05 13:23:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646486650000|2022-03-05 13:24:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646486700000|2022-03-05 13:25:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646486710000|2022-03-05 13:25:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646486720000|2022-03-05 13:25:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646486730000|2022-03-05 13:25:30|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|12
1646486740000|2022-03-05 13:25:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646486750000|2022-03-05 13:25:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646486760000|2022-03-05 13:26:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646486770000|2022-03-05 13:26:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646486780000|2022-03-05 13:26:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646486790000|2022-03-05 13:26:30|17.9|17.7|17.88|17.68|17.9|17.7|17.88|17.68|3
1646486800000|2022-03-05 13:26:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646486820000|2022-03-05 13:27:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646486880000|2022-03-05 13:28:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646486890000|2022-03-05 13:28:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646486910000|2022-03-05 13:28:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646486920000|2022-03-05 13:28:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646486970000|2022-03-05 13:29:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646486980000|2022-03-05 13:29:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646487010000|2022-03-05 13:30:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646487020000|2022-03-05 13:30:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646487030000|2022-03-05 13:30:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487040000|2022-03-05 13:30:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646487050000|2022-03-05 13:30:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646487070000|2022-03-05 13:31:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646487100000|2022-03-05 13:31:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646487120000|2022-03-05 13:32:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646487150000|2022-03-05 13:32:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646487180000|2022-03-05 13:33:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646487190000|2022-03-05 13:33:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646487200000|2022-03-05 13:33:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646487210000|2022-03-05 13:33:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646487220000|2022-03-05 13:33:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646487240000|2022-03-05 13:34:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646487250000|2022-03-05 13:34:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646487260000|2022-03-05 13:34:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487270000|2022-03-05 13:34:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646487280000|2022-03-05 13:34:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487290000|2022-03-05 13:34:50|17.88|17.68|17.86|17.66|17.89|17.69|17.86|17.66|7
1646487300000|2022-03-05 13:35:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646487320000|2022-03-05 13:35:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646487330000|2022-03-05 13:35:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646487340000|2022-03-05 13:35:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646487350000|2022-03-05 13:35:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646487370000|2022-03-05 13:36:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646487380000|2022-03-05 13:36:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646487390000|2022-03-05 13:36:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646487400000|2022-03-05 13:36:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646487410000|2022-03-05 13:36:50|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|4
1646487420000|2022-03-05 13:37:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646487440000|2022-03-05 13:37:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646487450000|2022-03-05 13:37:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646487470000|2022-03-05 13:37:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646487480000|2022-03-05 13:38:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646487490000|2022-03-05 13:38:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646487500000|2022-03-05 13:38:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646487530000|2022-03-05 13:38:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646487540000|2022-03-05 13:39:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646487550000|2022-03-05 13:39:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646487560000|2022-03-05 13:39:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646487570000|2022-03-05 13:39:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646487580000|2022-03-05 13:39:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646487610000|2022-03-05 13:40:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646487650000|2022-03-05 13:40:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646487680000|2022-03-05 13:41:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646487690000|2022-03-05 13:41:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646487700000|2022-03-05 13:41:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487710000|2022-03-05 13:41:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646487730000|2022-03-05 13:42:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487740000|2022-03-05 13:42:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646487750000|2022-03-05 13:42:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646487790000|2022-03-05 13:43:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646487800000|2022-03-05 13:43:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|10
1646487810000|2022-03-05 13:43:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646487830000|2022-03-05 13:43:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646487840000|2022-03-05 13:44:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646487850000|2022-03-05 13:44:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646487860000|2022-03-05 13:44:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646487880000|2022-03-05 13:44:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646487890000|2022-03-05 13:44:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646487900000|2022-03-05 13:45:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646487910000|2022-03-05 13:45:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646487920000|2022-03-05 13:45:20|17.87|17.67|17.84|17.64|17.87|17.67|17.84|17.64|4
1646487930000|2022-03-05 13:45:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646487950000|2022-03-05 13:45:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646487960000|2022-03-05 13:46:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646487970000|2022-03-05 13:46:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646487980000|2022-03-05 13:46:20|17.83|17.63|17.82|17.62|17.84|17.64|17.82|17.62|4
1646487990000|2022-03-05 13:46:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646488020000|2022-03-05 13:47:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646488040000|2022-03-05 13:47:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646488070000|2022-03-05 13:47:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646488080000|2022-03-05 13:48:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646488150000|2022-03-05 13:49:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646488160000|2022-03-05 13:49:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646488190000|2022-03-05 13:49:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646488200000|2022-03-05 13:50:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646488210000|2022-03-05 13:50:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646488220000|2022-03-05 13:50:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646488260000|2022-03-05 13:51:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646488270000|2022-03-05 13:51:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646488290000|2022-03-05 13:51:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646488320000|2022-03-05 13:52:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646488340000|2022-03-05 13:52:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646488380000|2022-03-05 13:53:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646488390000|2022-03-05 13:53:10|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|6
1646488410000|2022-03-05 13:53:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646488420000|2022-03-05 13:53:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646488440000|2022-03-05 13:54:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646488450000|2022-03-05 13:54:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646488470000|2022-03-05 13:54:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646488530000|2022-03-05 13:55:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646488560000|2022-03-05 13:56:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646488570000|2022-03-05 13:56:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646488580000|2022-03-05 13:56:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646488590000|2022-03-05 13:56:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646488620000|2022-03-05 13:57:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646488640000|2022-03-05 13:57:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646488650000|2022-03-05 13:57:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646488660000|2022-03-05 13:57:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646488670000|2022-03-05 13:57:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646488680000|2022-03-05 13:58:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646488730000|2022-03-05 13:58:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646488740000|2022-03-05 13:59:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646488750000|2022-03-05 13:59:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646488760000|2022-03-05 13:59:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646488770000|2022-03-05 13:59:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646488790000|2022-03-05 13:59:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646488800000|2022-03-05 14:00:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646488810000|2022-03-05 14:00:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646488820000|2022-03-05 14:00:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646488830000|2022-03-05 14:00:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646488840000|2022-03-05 14:00:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646488850000|2022-03-05 14:00:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646488860000|2022-03-05 14:01:00|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|3
1646488870000|2022-03-05 14:01:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646488880000|2022-03-05 14:01:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646488890000|2022-03-05 14:01:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646488920000|2022-03-05 14:02:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646488930000|2022-03-05 14:02:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646488960000|2022-03-05 14:02:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646488970000|2022-03-05 14:02:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646488980000|2022-03-05 14:03:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646488990000|2022-03-05 14:03:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646489020000|2022-03-05 14:03:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646489050000|2022-03-05 14:04:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646489080000|2022-03-05 14:04:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646489100000|2022-03-05 14:05:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646489110000|2022-03-05 14:05:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646489120000|2022-03-05 14:05:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646489130000|2022-03-05 14:05:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646489160000|2022-03-05 14:06:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646489170000|2022-03-05 14:06:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646489180000|2022-03-05 14:06:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646489200000|2022-03-05 14:06:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646489220000|2022-03-05 14:07:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646489230000|2022-03-05 14:07:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646489240000|2022-03-05 14:07:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646489260000|2022-03-05 14:07:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646489270000|2022-03-05 14:07:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646489280000|2022-03-05 14:08:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646489290000|2022-03-05 14:08:10|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|7
1646489300000|2022-03-05 14:08:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646489330000|2022-03-05 14:08:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646489340000|2022-03-05 14:09:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646489350000|2022-03-05 14:09:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646489360000|2022-03-05 14:09:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1646489370000|2022-03-05 14:09:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646489390000|2022-03-05 14:09:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646489400000|2022-03-05 14:10:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646489410000|2022-03-05 14:10:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646489420000|2022-03-05 14:10:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646489430000|2022-03-05 14:10:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646489440000|2022-03-05 14:10:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646489450000|2022-03-05 14:10:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646489460000|2022-03-05 14:11:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646489470000|2022-03-05 14:11:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646489480000|2022-03-05 14:11:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646489490000|2022-03-05 14:11:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646489500000|2022-03-05 14:11:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646489510000|2022-03-05 14:11:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646489520000|2022-03-05 14:12:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646489550000|2022-03-05 14:12:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646489560000|2022-03-05 14:12:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646489570000|2022-03-05 14:12:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646489580000|2022-03-05 14:13:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646489590000|2022-03-05 14:13:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646489600000|2022-03-05 14:13:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646489610000|2022-03-05 14:13:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646489630000|2022-03-05 14:13:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646489640000|2022-03-05 14:14:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646489660000|2022-03-05 14:14:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646489670000|2022-03-05 14:14:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646489680000|2022-03-05 14:14:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646489710000|2022-03-05 14:15:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646489720000|2022-03-05 14:15:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646489730000|2022-03-05 14:15:30|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1646489740000|2022-03-05 14:15:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646489750000|2022-03-05 14:15:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646489760000|2022-03-05 14:16:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646489770000|2022-03-05 14:16:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646489780000|2022-03-05 14:16:20|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1646489800000|2022-03-05 14:16:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646489820000|2022-03-05 14:17:00|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646489840000|2022-03-05 14:17:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646489850000|2022-03-05 14:17:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646489860000|2022-03-05 14:17:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646489870000|2022-03-05 14:17:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646489880000|2022-03-05 14:18:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646489890000|2022-03-05 14:18:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646489900000|2022-03-05 14:18:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1646489920000|2022-03-05 14:18:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646489930000|2022-03-05 14:18:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646489940000|2022-03-05 14:19:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646489950000|2022-03-05 14:19:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1646489970000|2022-03-05 14:19:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646489980000|2022-03-05 14:19:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646489990000|2022-03-05 14:19:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646490010000|2022-03-05 14:20:10|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|5
1646490020000|2022-03-05 14:20:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646490030000|2022-03-05 14:20:30|18.08|17.88|18.09|17.89|18.09|17.89|18.07|17.87|4
1646490040000|2022-03-05 14:20:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646490050000|2022-03-05 14:20:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646490060000|2022-03-05 14:21:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646490070000|2022-03-05 14:21:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646490100000|2022-03-05 14:21:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646490110000|2022-03-05 14:21:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646490120000|2022-03-05 14:22:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646490140000|2022-03-05 14:22:20|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|7
1646490150000|2022-03-05 14:22:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646490160000|2022-03-05 14:22:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646490170000|2022-03-05 14:22:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646490180000|2022-03-05 14:23:00|18.07|17.87|18.08|17.88|18.09|17.89|18.07|17.87|4
1646490190000|2022-03-05 14:23:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646490200000|2022-03-05 14:23:20|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|3
1646490210000|2022-03-05 14:23:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646490240000|2022-03-05 14:24:00|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|4
1646490250000|2022-03-05 14:24:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646490260000|2022-03-05 14:24:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646490270000|2022-03-05 14:24:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|8
1646490280000|2022-03-05 14:24:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646490310000|2022-03-05 14:25:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646490330000|2022-03-05 14:25:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646490350000|2022-03-05 14:25:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490360000|2022-03-05 14:26:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646490370000|2022-03-05 14:26:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490390000|2022-03-05 14:26:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646490400000|2022-03-05 14:26:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490420000|2022-03-05 14:27:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646490430000|2022-03-05 14:27:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646490440000|2022-03-05 14:27:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490470000|2022-03-05 14:27:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646490480000|2022-03-05 14:28:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646490510000|2022-03-05 14:28:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646490530000|2022-03-05 14:28:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646490540000|2022-03-05 14:29:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646490550000|2022-03-05 14:29:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490590000|2022-03-05 14:29:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646490600000|2022-03-05 14:30:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646490610000|2022-03-05 14:30:10|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|3
1646490620000|2022-03-05 14:30:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646490630000|2022-03-05 14:30:30|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1646490640000|2022-03-05 14:30:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646490670000|2022-03-05 14:31:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646490710000|2022-03-05 14:31:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646490720000|2022-03-05 14:32:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646490730000|2022-03-05 14:32:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646490740000|2022-03-05 14:32:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646490770000|2022-03-05 14:32:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646490780000|2022-03-05 14:33:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646490850000|2022-03-05 14:34:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646490860000|2022-03-05 14:34:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646490870000|2022-03-05 14:34:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646490890000|2022-03-05 14:34:50|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|7
1646490900000|2022-03-05 14:35:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646490910000|2022-03-05 14:35:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646490920000|2022-03-05 14:35:20|17.98|17.78|17.96|17.76|17.98|17.78|17.95|17.75|10
1646490930000|2022-03-05 14:35:30|17.95|17.75|17.94|17.74|17.96|17.76|17.93|17.73|8
1646490940000|2022-03-05 14:35:40|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|8
1646490950000|2022-03-05 14:35:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646490970000|2022-03-05 14:36:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646490980000|2022-03-05 14:36:20|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646490990000|2022-03-05 14:36:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646491020000|2022-03-05 14:37:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646491030000|2022-03-05 14:37:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646491040000|2022-03-05 14:37:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646491050000|2022-03-05 14:37:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646491060000|2022-03-05 14:37:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|8
1646491080000|2022-03-05 14:38:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646491090000|2022-03-05 14:38:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646491100000|2022-03-05 14:38:20|18|17.8|18|17.8|18.01|17.81|17.99|17.79|5
1646491110000|2022-03-05 14:38:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646491120000|2022-03-05 14:38:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646491130000|2022-03-05 14:38:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646491150000|2022-03-05 14:39:10|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1646491160000|2022-03-05 14:39:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646491170000|2022-03-05 14:39:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|9
1646491180000|2022-03-05 14:39:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|9
1646491240000|2022-03-05 14:40:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646491290000|2022-03-05 14:41:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646491300000|2022-03-05 14:41:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646491320000|2022-03-05 14:42:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646491340000|2022-03-05 14:42:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646491350000|2022-03-05 14:42:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646491360000|2022-03-05 14:42:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646491370000|2022-03-05 14:42:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646491380000|2022-03-05 14:43:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646491420000|2022-03-05 14:43:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646491430000|2022-03-05 14:43:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|10
1646491440000|2022-03-05 14:44:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646491460000|2022-03-05 14:44:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646491500000|2022-03-05 14:45:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646491510000|2022-03-05 14:45:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646491520000|2022-03-05 14:45:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646491540000|2022-03-05 14:45:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646491560000|2022-03-05 14:46:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646491580000|2022-03-05 14:46:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646491590000|2022-03-05 14:46:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1646491620000|2022-03-05 14:47:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646491630000|2022-03-05 14:47:10|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646491640000|2022-03-05 14:47:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646491650000|2022-03-05 14:47:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646491660000|2022-03-05 14:47:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646491670000|2022-03-05 14:47:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646491680000|2022-03-05 14:48:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646491690000|2022-03-05 14:48:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646491700000|2022-03-05 14:48:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646491720000|2022-03-05 14:48:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646491730000|2022-03-05 14:48:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|9
1646491740000|2022-03-05 14:49:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1646491750000|2022-03-05 14:49:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646491770000|2022-03-05 14:49:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646491780000|2022-03-05 14:49:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646491790000|2022-03-05 14:49:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1646491800000|2022-03-05 14:50:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646491810000|2022-03-05 14:50:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|11
1646491820000|2022-03-05 14:50:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646491840000|2022-03-05 14:50:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646491850000|2022-03-05 14:50:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646491910000|2022-03-05 14:51:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646492000000|2022-03-05 14:53:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646492010000|2022-03-05 14:53:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646492030000|2022-03-05 14:53:50|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|4
1646492050000|2022-03-05 14:54:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646492060000|2022-03-05 14:54:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646492070000|2022-03-05 14:54:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646492090000|2022-03-05 14:54:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1646492100000|2022-03-05 14:55:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646492170000|2022-03-05 14:56:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646492180000|2022-03-05 14:56:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646492200000|2022-03-05 14:56:40|17.97|17.77|17.99|17.79|17.99|17.79|17.96|17.76|9
1646492230000|2022-03-05 14:57:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646492250000|2022-03-05 14:57:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646492260000|2022-03-05 14:57:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1646492270000|2022-03-05 14:57:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646492280000|2022-03-05 14:58:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646492320000|2022-03-05 14:58:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646492340000|2022-03-05 14:59:00|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1646492350000|2022-03-05 14:59:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646492360000|2022-03-05 14:59:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646492370000|2022-03-05 14:59:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646492380000|2022-03-05 14:59:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646492390000|2022-03-05 14:59:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646492400000|2022-03-05 15:00:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646492410000|2022-03-05 15:00:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646492460000|2022-03-05 15:01:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646492470000|2022-03-05 15:01:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646492520000|2022-03-05 15:02:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646492530000|2022-03-05 15:02:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646492560000|2022-03-05 15:02:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646492620000|2022-03-05 15:03:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646492630000|2022-03-05 15:03:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646492690000|2022-03-05 15:04:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646492700000|2022-03-05 15:05:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646492710000|2022-03-05 15:05:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646492730000|2022-03-05 15:05:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646492740000|2022-03-05 15:05:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646492750000|2022-03-05 15:05:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646492760000|2022-03-05 15:06:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|6
1646492770000|2022-03-05 15:06:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646492780000|2022-03-05 15:06:20|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1646492800000|2022-03-05 15:06:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646492810000|2022-03-05 15:06:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646492820000|2022-03-05 15:07:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646492830000|2022-03-05 15:07:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646492870000|2022-03-05 15:07:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646492880000|2022-03-05 15:08:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646492890000|2022-03-05 15:08:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646492930000|2022-03-05 15:08:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646492940000|2022-03-05 15:09:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646492970000|2022-03-05 15:09:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646492990000|2022-03-05 15:09:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646493000000|2022-03-05 15:10:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646493010000|2022-03-05 15:10:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646493050000|2022-03-05 15:10:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646493070000|2022-03-05 15:11:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646493080000|2022-03-05 15:11:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646493100000|2022-03-05 15:11:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646493110000|2022-03-05 15:11:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646493120000|2022-03-05 15:12:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646493160000|2022-03-05 15:12:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646493170000|2022-03-05 15:12:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646493190000|2022-03-05 15:13:10|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1646493210000|2022-03-05 15:13:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646493250000|2022-03-05 15:14:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646493260000|2022-03-05 15:14:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646493270000|2022-03-05 15:14:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646493290000|2022-03-05 15:14:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646493300000|2022-03-05 15:15:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1646493310000|2022-03-05 15:15:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646493320000|2022-03-05 15:15:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646493340000|2022-03-05 15:15:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646493350000|2022-03-05 15:15:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646493380000|2022-03-05 15:16:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646493390000|2022-03-05 15:16:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646493410000|2022-03-05 15:16:50|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|6
1646493430000|2022-03-05 15:17:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646493440000|2022-03-05 15:17:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646493500000|2022-03-05 15:18:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646493510000|2022-03-05 15:18:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1646493520000|2022-03-05 15:18:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646493540000|2022-03-05 15:19:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646493690000|2022-03-05 15:21:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646493740000|2022-03-05 15:22:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646493750000|2022-03-05 15:22:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646493810000|2022-03-05 15:23:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646493820000|2022-03-05 15:23:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646493830000|2022-03-05 15:23:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646493850000|2022-03-05 15:24:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646493870000|2022-03-05 15:24:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646493880000|2022-03-05 15:24:40|17.97|17.77|17.96|17.76|17.97|17.77|17.95|17.75|7
1646493890000|2022-03-05 15:24:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646493900000|2022-03-05 15:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646493930000|2022-03-05 15:25:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646493940000|2022-03-05 15:25:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646493950000|2022-03-05 15:25:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646493980000|2022-03-05 15:26:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646493990000|2022-03-05 15:26:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494000000|2022-03-05 15:26:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646494020000|2022-03-05 15:27:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494030000|2022-03-05 15:27:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646494040000|2022-03-05 15:27:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494060000|2022-03-05 15:27:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646494100000|2022-03-05 15:28:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646494110000|2022-03-05 15:28:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646494130000|2022-03-05 15:28:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646494140000|2022-03-05 15:29:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646494150000|2022-03-05 15:29:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|8
1646494180000|2022-03-05 15:29:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646494190000|2022-03-05 15:29:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646494200000|2022-03-05 15:30:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646494210000|2022-03-05 15:30:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646494220000|2022-03-05 15:30:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646494250000|2022-03-05 15:30:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646494270000|2022-03-05 15:31:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646494280000|2022-03-05 15:31:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646494330000|2022-03-05 15:32:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646494340000|2022-03-05 15:32:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646494450000|2022-03-05 15:34:10|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|6
1646494460000|2022-03-05 15:34:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646494480000|2022-03-05 15:34:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646494500000|2022-03-05 15:35:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646494510000|2022-03-05 15:35:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494540000|2022-03-05 15:35:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646494550000|2022-03-05 15:35:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494570000|2022-03-05 15:36:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646494590000|2022-03-05 15:36:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494610000|2022-03-05 15:36:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646494630000|2022-03-05 15:37:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646494650000|2022-03-05 15:37:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646494660000|2022-03-05 15:37:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646494670000|2022-03-05 15:37:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646494680000|2022-03-05 15:38:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646494710000|2022-03-05 15:38:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646494720000|2022-03-05 15:38:40|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646494800000|2022-03-05 15:40:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646494820000|2022-03-05 15:40:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646494840000|2022-03-05 15:40:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646494880000|2022-03-05 15:41:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646494930000|2022-03-05 15:42:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646494950000|2022-03-05 15:42:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646495020000|2022-03-05 15:43:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646495030000|2022-03-05 15:43:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1646495040000|2022-03-05 15:44:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646495050000|2022-03-05 15:44:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646495110000|2022-03-05 15:45:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|7
1646495120000|2022-03-05 15:45:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646495130000|2022-03-05 15:45:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646495170000|2022-03-05 15:46:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646495260000|2022-03-05 15:47:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646495280000|2022-03-05 15:48:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646495290000|2022-03-05 15:48:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646495310000|2022-03-05 15:48:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646495320000|2022-03-05 15:48:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646495330000|2022-03-05 15:48:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1646495360000|2022-03-05 15:49:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1646495400000|2022-03-05 15:50:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646495410000|2022-03-05 15:50:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646495450000|2022-03-05 15:50:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646495470000|2022-03-05 15:51:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646495500000|2022-03-05 15:51:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646495540000|2022-03-05 15:52:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646495550000|2022-03-05 15:52:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646495600000|2022-03-05 15:53:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646495660000|2022-03-05 15:54:20|18.01|17.81|18.01|17.81|18.02|17.82|18|17.8|5
1646495670000|2022-03-05 15:54:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646495680000|2022-03-05 15:54:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646495690000|2022-03-05 15:54:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646495700000|2022-03-05 15:55:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646495710000|2022-03-05 15:55:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646495750000|2022-03-05 15:55:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646495790000|2022-03-05 15:56:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646495810000|2022-03-05 15:56:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646495850000|2022-03-05 15:57:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646495900000|2022-03-05 15:58:20|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|8
1646495910000|2022-03-05 15:58:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646495920000|2022-03-05 15:58:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646495950000|2022-03-05 15:59:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646495980000|2022-03-05 15:59:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646496010000|2022-03-05 16:00:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|8
1646496040000|2022-03-05 16:00:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646496050000|2022-03-05 16:00:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646496070000|2022-03-05 16:01:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646496100000|2022-03-05 16:01:40|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1646496110000|2022-03-05 16:01:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646496130000|2022-03-05 16:02:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646496140000|2022-03-05 16:02:20|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|4
1646496150000|2022-03-05 16:02:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646496160000|2022-03-05 16:02:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646496170000|2022-03-05 16:02:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646496180000|2022-03-05 16:03:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646496190000|2022-03-05 16:03:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646496210000|2022-03-05 16:03:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646496220000|2022-03-05 16:03:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646496230000|2022-03-05 16:03:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646496240000|2022-03-05 16:04:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646496250000|2022-03-05 16:04:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646496260000|2022-03-05 16:04:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646496270000|2022-03-05 16:04:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646496280000|2022-03-05 16:04:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646496290000|2022-03-05 16:04:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646496300000|2022-03-05 16:05:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646496320000|2022-03-05 16:05:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646496330000|2022-03-05 16:05:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646496350000|2022-03-05 16:05:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646496360000|2022-03-05 16:06:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646496380000|2022-03-05 16:06:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646496400000|2022-03-05 16:06:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646496410000|2022-03-05 16:06:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646496420000|2022-03-05 16:07:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646496430000|2022-03-05 16:07:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1646496460000|2022-03-05 16:07:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646496470000|2022-03-05 16:07:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646496480000|2022-03-05 16:08:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646496500000|2022-03-05 16:08:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646496520000|2022-03-05 16:08:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646496530000|2022-03-05 16:08:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646496540000|2022-03-05 16:09:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646496550000|2022-03-05 16:09:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646496580000|2022-03-05 16:09:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646496590000|2022-03-05 16:09:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646496600000|2022-03-05 16:10:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646496610000|2022-03-05 16:10:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646496640000|2022-03-05 16:10:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646496660000|2022-03-05 16:11:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646496700000|2022-03-05 16:11:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646496730000|2022-03-05 16:12:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646496740000|2022-03-05 16:12:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646496750000|2022-03-05 16:12:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646496760000|2022-03-05 16:12:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646496770000|2022-03-05 16:12:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646496800000|2022-03-05 16:13:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|16
1646496810000|2022-03-05 16:13:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646496830000|2022-03-05 16:13:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646496840000|2022-03-05 16:14:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646496850000|2022-03-05 16:14:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646496870000|2022-03-05 16:14:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646496880000|2022-03-05 16:14:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646496900000|2022-03-05 16:15:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646496910000|2022-03-05 16:15:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646496920000|2022-03-05 16:15:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646496970000|2022-03-05 16:16:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646496980000|2022-03-05 16:16:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646496990000|2022-03-05 16:16:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646497010000|2022-03-05 16:16:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646497020000|2022-03-05 16:17:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|9
1646497030000|2022-03-05 16:17:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1646497040000|2022-03-05 16:17:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646497050000|2022-03-05 16:17:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646497060000|2022-03-05 16:17:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646497070000|2022-03-05 16:17:50|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|4
1646497080000|2022-03-05 16:18:00|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|4
1646497090000|2022-03-05 16:18:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646497100000|2022-03-05 16:18:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646497110000|2022-03-05 16:18:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646497120000|2022-03-05 16:18:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|9
1646497130000|2022-03-05 16:18:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1646497140000|2022-03-05 16:19:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646497220000|2022-03-05 16:20:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646497230000|2022-03-05 16:20:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646497260000|2022-03-05 16:21:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646497270000|2022-03-05 16:21:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646497300000|2022-03-05 16:21:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646497320000|2022-03-05 16:22:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646497330000|2022-03-05 16:22:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646497340000|2022-03-05 16:22:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646497350000|2022-03-05 16:22:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1646497360000|2022-03-05 16:22:40|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646497370000|2022-03-05 16:22:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646497380000|2022-03-05 16:23:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646497390000|2022-03-05 16:23:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646497400000|2022-03-05 16:23:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646497410000|2022-03-05 16:23:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646497420000|2022-03-05 16:23:40|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|9
1646497430000|2022-03-05 16:23:50|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|7
1646497450000|2022-03-05 16:24:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646497460000|2022-03-05 16:24:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646497480000|2022-03-05 16:24:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|11
1646497500000|2022-03-05 16:25:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646497520000|2022-03-05 16:25:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646497530000|2022-03-05 16:25:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646497570000|2022-03-05 16:26:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646497580000|2022-03-05 16:26:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646497620000|2022-03-05 16:27:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646497650000|2022-03-05 16:27:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646497660000|2022-03-05 16:27:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646497710000|2022-03-05 16:28:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646497720000|2022-03-05 16:28:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646497730000|2022-03-05 16:28:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646497740000|2022-03-05 16:29:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646497750000|2022-03-05 16:29:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646497760000|2022-03-05 16:29:20|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|8
1646497770000|2022-03-05 16:29:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646497780000|2022-03-05 16:29:40|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|9
1646497790000|2022-03-05 16:29:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646497800000|2022-03-05 16:30:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646497810000|2022-03-05 16:30:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646497820000|2022-03-05 16:30:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646497830000|2022-03-05 16:30:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646497850000|2022-03-05 16:30:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646497860000|2022-03-05 16:31:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646497870000|2022-03-05 16:31:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|9
1646497880000|2022-03-05 16:31:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646497900000|2022-03-05 16:31:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646497930000|2022-03-05 16:32:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646497950000|2022-03-05 16:32:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646497960000|2022-03-05 16:32:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646497970000|2022-03-05 16:32:50|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646497980000|2022-03-05 16:33:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646497990000|2022-03-05 16:33:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1646498000000|2022-03-05 16:33:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646498020000|2022-03-05 16:33:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646498030000|2022-03-05 16:33:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646498050000|2022-03-05 16:34:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646498070000|2022-03-05 16:34:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646498080000|2022-03-05 16:34:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646498090000|2022-03-05 16:34:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646498100000|2022-03-05 16:35:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646498120000|2022-03-05 16:35:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646498130000|2022-03-05 16:35:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646498140000|2022-03-05 16:35:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|8
1646498150000|2022-03-05 16:35:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646498160000|2022-03-05 16:36:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646498170000|2022-03-05 16:36:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646498180000|2022-03-05 16:36:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646498190000|2022-03-05 16:36:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646498200000|2022-03-05 16:36:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646498210000|2022-03-05 16:36:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646498220000|2022-03-05 16:37:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646498240000|2022-03-05 16:37:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646498260000|2022-03-05 16:37:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646498280000|2022-03-05 16:38:00|18.1|17.9|18.09|17.89|18.1|17.9|18.08|17.88|6
1646498290000|2022-03-05 16:38:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1646498300000|2022-03-05 16:38:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646498320000|2022-03-05 16:38:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646498330000|2022-03-05 16:38:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646498350000|2022-03-05 16:39:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646498360000|2022-03-05 16:39:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646498370000|2022-03-05 16:39:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646498380000|2022-03-05 16:39:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646498390000|2022-03-05 16:39:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646498410000|2022-03-05 16:40:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646498420000|2022-03-05 16:40:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646498430000|2022-03-05 16:40:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646498440000|2022-03-05 16:40:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646498450000|2022-03-05 16:40:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646498480000|2022-03-05 16:41:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|12
1646498510000|2022-03-05 16:41:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646498520000|2022-03-05 16:42:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646498530000|2022-03-05 16:42:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646498540000|2022-03-05 16:42:20|18.08|17.88|18.1|17.9|18.11|17.91|18.08|17.88|9
1646498550000|2022-03-05 16:42:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1646498560000|2022-03-05 16:42:40|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|3
1646498570000|2022-03-05 16:42:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646498580000|2022-03-05 16:43:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646498590000|2022-03-05 16:43:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646498600000|2022-03-05 16:43:20|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|4
1646498610000|2022-03-05 16:43:30|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|3
1646498620000|2022-03-05 16:43:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646498640000|2022-03-05 16:44:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1646498650000|2022-03-05 16:44:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646498660000|2022-03-05 16:44:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646498680000|2022-03-05 16:44:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646498690000|2022-03-05 16:44:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|7
1646498700000|2022-03-05 16:45:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646498710000|2022-03-05 16:45:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646498730000|2022-03-05 16:45:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646498740000|2022-03-05 16:45:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646498750000|2022-03-05 16:45:50|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|4
1646498760000|2022-03-05 16:46:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646498770000|2022-03-05 16:46:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646498780000|2022-03-05 16:46:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646498790000|2022-03-05 16:46:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646498800000|2022-03-05 16:46:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646498810000|2022-03-05 16:46:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646498820000|2022-03-05 16:47:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646498850000|2022-03-05 16:47:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646498860000|2022-03-05 16:47:40|18.17|17.97|18.15|17.95|18.17|17.97|18.15|17.95|3
1646498870000|2022-03-05 16:47:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646498880000|2022-03-05 16:48:00|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|5
1646498890000|2022-03-05 16:48:10|18.11|17.91|18.14|17.94|18.14|17.94|18.11|17.91|7
1646498900000|2022-03-05 16:48:20|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|7
1646498910000|2022-03-05 16:48:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646498920000|2022-03-05 16:48:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646498970000|2022-03-05 16:49:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646498980000|2022-03-05 16:49:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646498990000|2022-03-05 16:49:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499000000|2022-03-05 16:50:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499010000|2022-03-05 16:50:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646499020000|2022-03-05 16:50:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646499040000|2022-03-05 16:50:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646499080000|2022-03-05 16:51:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499110000|2022-03-05 16:51:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646499130000|2022-03-05 16:52:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646499140000|2022-03-05 16:52:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646499150000|2022-03-05 16:52:30|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646499160000|2022-03-05 16:52:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1646499170000|2022-03-05 16:52:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646499180000|2022-03-05 16:53:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499190000|2022-03-05 16:53:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646499200000|2022-03-05 16:53:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499210000|2022-03-05 16:53:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646499230000|2022-03-05 16:53:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646499240000|2022-03-05 16:54:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|10
1646499250000|2022-03-05 16:54:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646499260000|2022-03-05 16:54:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499280000|2022-03-05 16:54:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646499290000|2022-03-05 16:54:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499310000|2022-03-05 16:55:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646499320000|2022-03-05 16:55:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499350000|2022-03-05 16:55:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646499370000|2022-03-05 16:56:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499400000|2022-03-05 16:56:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499410000|2022-03-05 16:56:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646499420000|2022-03-05 16:57:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646499430000|2022-03-05 16:57:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1646499440000|2022-03-05 16:57:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646499460000|2022-03-05 16:57:40|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|3
1646499470000|2022-03-05 16:57:50|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|10
1646499480000|2022-03-05 16:58:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646499490000|2022-03-05 16:58:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646499500000|2022-03-05 16:58:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646499510000|2022-03-05 16:58:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646499520000|2022-03-05 16:58:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646499530000|2022-03-05 16:58:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|11
1646499540000|2022-03-05 16:59:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|8
1646499550000|2022-03-05 16:59:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646499560000|2022-03-05 16:59:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646499570000|2022-03-05 16:59:30|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|3
1646499580000|2022-03-05 16:59:40|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|9
1646499590000|2022-03-05 16:59:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646499610000|2022-03-05 17:00:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646499620000|2022-03-05 17:00:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499650000|2022-03-05 17:00:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646499680000|2022-03-05 17:01:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499720000|2022-03-05 17:02:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646499740000|2022-03-05 17:02:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646499800000|2022-03-05 17:03:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|9
1646499810000|2022-03-05 17:03:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646499820000|2022-03-05 17:03:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646499910000|2022-03-05 17:05:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646499930000|2022-03-05 17:05:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646499960000|2022-03-05 17:06:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646499970000|2022-03-05 17:06:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|10
1646500000000|2022-03-05 17:06:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646500030000|2022-03-05 17:07:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646500040000|2022-03-05 17:07:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646500060000|2022-03-05 17:07:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646500070000|2022-03-05 17:07:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646500080000|2022-03-05 17:08:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500090000|2022-03-05 17:08:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646500100000|2022-03-05 17:08:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646500110000|2022-03-05 17:08:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|11
1646500120000|2022-03-05 17:08:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646500130000|2022-03-05 17:08:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646500140000|2022-03-05 17:09:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646500150000|2022-03-05 17:09:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646500160000|2022-03-05 17:09:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646500170000|2022-03-05 17:09:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646500200000|2022-03-05 17:10:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646500220000|2022-03-05 17:10:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500240000|2022-03-05 17:10:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646500250000|2022-03-05 17:10:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1646500260000|2022-03-05 17:11:00|18.14|17.94|18.13|17.93|18.14|17.94|18.12|17.92|4
1646500270000|2022-03-05 17:11:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646500290000|2022-03-05 17:11:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646500310000|2022-03-05 17:11:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646500320000|2022-03-05 17:12:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646500330000|2022-03-05 17:12:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646500340000|2022-03-05 17:12:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500350000|2022-03-05 17:12:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646500380000|2022-03-05 17:13:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646500400000|2022-03-05 17:13:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500410000|2022-03-05 17:13:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1646500420000|2022-03-05 17:13:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646500430000|2022-03-05 17:13:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646500440000|2022-03-05 17:14:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646500450000|2022-03-05 17:14:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646500470000|2022-03-05 17:14:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500490000|2022-03-05 17:14:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646500500000|2022-03-05 17:15:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646500520000|2022-03-05 17:15:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646500550000|2022-03-05 17:15:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646500590000|2022-03-05 17:16:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646500630000|2022-03-05 17:17:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646500690000|2022-03-05 17:18:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646500700000|2022-03-05 17:18:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1646500710000|2022-03-05 17:18:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646500750000|2022-03-05 17:19:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646500760000|2022-03-05 17:19:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646500870000|2022-03-05 17:21:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646500880000|2022-03-05 17:21:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646500890000|2022-03-05 17:21:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646500900000|2022-03-05 17:21:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646500910000|2022-03-05 17:21:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646500980000|2022-03-05 17:23:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646501120000|2022-03-05 17:25:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646501170000|2022-03-05 17:26:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646501220000|2022-03-05 17:27:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646501230000|2022-03-05 17:27:10|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|3
1646501270000|2022-03-05 17:27:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646501280000|2022-03-05 17:28:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646501290000|2022-03-05 17:28:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646501300000|2022-03-05 17:28:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646501310000|2022-03-05 17:28:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646501320000|2022-03-05 17:28:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646501330000|2022-03-05 17:28:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646501340000|2022-03-05 17:29:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646501360000|2022-03-05 17:29:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|9
1646501370000|2022-03-05 17:29:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646501380000|2022-03-05 17:29:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646501390000|2022-03-05 17:29:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1646501400000|2022-03-05 17:30:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646501410000|2022-03-05 17:30:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646501420000|2022-03-05 17:30:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1646501430000|2022-03-05 17:30:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646501460000|2022-03-05 17:31:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646501480000|2022-03-05 17:31:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646501510000|2022-03-05 17:31:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646501520000|2022-03-05 17:32:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|6
1646501530000|2022-03-05 17:32:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646501550000|2022-03-05 17:32:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646501580000|2022-03-05 17:33:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646501590000|2022-03-05 17:33:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646501610000|2022-03-05 17:33:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646501640000|2022-03-05 17:34:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646501650000|2022-03-05 17:34:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646501670000|2022-03-05 17:34:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646501680000|2022-03-05 17:34:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646501730000|2022-03-05 17:35:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646501740000|2022-03-05 17:35:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646501780000|2022-03-05 17:36:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646501790000|2022-03-05 17:36:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646501810000|2022-03-05 17:36:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646501820000|2022-03-05 17:37:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646501860000|2022-03-05 17:37:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646501870000|2022-03-05 17:37:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646501920000|2022-03-05 17:38:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646501930000|2022-03-05 17:38:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1646501940000|2022-03-05 17:39:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646502000000|2022-03-05 17:40:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646502020000|2022-03-05 17:40:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646502040000|2022-03-05 17:40:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646502050000|2022-03-05 17:40:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646502060000|2022-03-05 17:41:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646502070000|2022-03-05 17:41:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646502090000|2022-03-05 17:41:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646502120000|2022-03-05 17:42:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646502130000|2022-03-05 17:42:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646502160000|2022-03-05 17:42:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1646502170000|2022-03-05 17:42:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646502180000|2022-03-05 17:43:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646502200000|2022-03-05 17:43:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646502220000|2022-03-05 17:43:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646502310000|2022-03-05 17:45:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646502350000|2022-03-05 17:45:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646502370000|2022-03-05 17:46:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646502380000|2022-03-05 17:46:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|8
1646502390000|2022-03-05 17:46:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646502400000|2022-03-05 17:46:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646502410000|2022-03-05 17:46:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646502430000|2022-03-05 17:47:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646502440000|2022-03-05 17:47:20|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|9
1646502450000|2022-03-05 17:47:30|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|4
1646502460000|2022-03-05 17:47:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646502480000|2022-03-05 17:48:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646502490000|2022-03-05 17:48:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646502500000|2022-03-05 17:48:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646502510000|2022-03-05 17:48:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646502530000|2022-03-05 17:48:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1646502550000|2022-03-05 17:49:10|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646502560000|2022-03-05 17:49:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646502580000|2022-03-05 17:49:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646502590000|2022-03-05 17:49:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646502600000|2022-03-05 17:50:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646502640000|2022-03-05 17:50:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|8
1646502650000|2022-03-05 17:50:50|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|10
1646502680000|2022-03-05 17:51:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|8
1646502710000|2022-03-05 17:51:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646502720000|2022-03-05 17:52:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646502730000|2022-03-05 17:52:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646502740000|2022-03-05 17:52:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646502780000|2022-03-05 17:53:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646502790000|2022-03-05 17:53:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646502810000|2022-03-05 17:53:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646502820000|2022-03-05 17:53:40|18.03|17.83|18.02|17.82|18.03|17.83|18.01|17.81|4
1646502830000|2022-03-05 17:53:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646502840000|2022-03-05 17:54:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646502850000|2022-03-05 17:54:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1646502860000|2022-03-05 17:54:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646502880000|2022-03-05 17:54:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646502890000|2022-03-05 17:54:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646502910000|2022-03-05 17:55:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646502920000|2022-03-05 17:55:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646503050000|2022-03-05 17:57:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646503060000|2022-03-05 17:57:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646503070000|2022-03-05 17:57:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646503080000|2022-03-05 17:58:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646503090000|2022-03-05 17:58:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646503110000|2022-03-05 17:58:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646503140000|2022-03-05 17:59:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646503200000|2022-03-05 18:00:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646503210000|2022-03-05 18:00:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646503230000|2022-03-05 18:00:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|11
1646503240000|2022-03-05 18:00:40|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|5
1646503250000|2022-03-05 18:00:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646503260000|2022-03-05 18:01:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|5
1646503270000|2022-03-05 18:01:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646503290000|2022-03-05 18:01:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646503320000|2022-03-05 18:02:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646503330000|2022-03-05 18:02:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646503340000|2022-03-05 18:02:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646503350000|2022-03-05 18:02:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646503360000|2022-03-05 18:02:40|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646503380000|2022-03-05 18:03:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646503390000|2022-03-05 18:03:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1646503400000|2022-03-05 18:03:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646503420000|2022-03-05 18:03:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646503430000|2022-03-05 18:03:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646503440000|2022-03-05 18:04:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1646503550000|2022-03-05 18:05:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646503580000|2022-03-05 18:06:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646503620000|2022-03-05 18:07:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646503640000|2022-03-05 18:07:20|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646503650000|2022-03-05 18:07:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646503660000|2022-03-05 18:07:40|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646503670000|2022-03-05 18:07:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646503760000|2022-03-05 18:09:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646503790000|2022-03-05 18:09:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646503800000|2022-03-05 18:10:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646503890000|2022-03-05 18:11:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646503900000|2022-03-05 18:11:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646503930000|2022-03-05 18:12:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646503950000|2022-03-05 18:12:30|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|5
1646503970000|2022-03-05 18:12:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646503980000|2022-03-05 18:13:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646504000000|2022-03-05 18:13:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646504050000|2022-03-05 18:14:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646504060000|2022-03-05 18:14:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646504070000|2022-03-05 18:14:30|18|17.8|17.99|17.79|18|17.8|17.98|17.78|6
1646504080000|2022-03-05 18:14:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646504110000|2022-03-05 18:15:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646504120000|2022-03-05 18:15:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646504190000|2022-03-05 18:16:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646504200000|2022-03-05 18:16:40|18|17.8|18|17.8|18|17.8|17.99|17.79|11
1646504220000|2022-03-05 18:17:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646504230000|2022-03-05 18:17:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646504250000|2022-03-05 18:17:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646504320000|2022-03-05 18:18:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646504330000|2022-03-05 18:18:50|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646504350000|2022-03-05 18:19:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1646504380000|2022-03-05 18:19:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646504390000|2022-03-05 18:19:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646504400000|2022-03-05 18:20:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646504660000|2022-03-05 18:24:20|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646504670000|2022-03-05 18:24:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646504730000|2022-03-05 18:25:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646504750000|2022-03-05 18:25:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646504760000|2022-03-05 18:26:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646504790000|2022-03-05 18:26:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646504810000|2022-03-05 18:26:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646504820000|2022-03-05 18:27:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646504840000|2022-03-05 18:27:20|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|5
1646504850000|2022-03-05 18:27:30|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|4
1646504860000|2022-03-05 18:27:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646504870000|2022-03-05 18:27:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646504910000|2022-03-05 18:28:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646504920000|2022-03-05 18:28:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646504940000|2022-03-05 18:29:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646504950000|2022-03-05 18:29:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|7
1646504960000|2022-03-05 18:29:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646504970000|2022-03-05 18:29:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646505010000|2022-03-05 18:30:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646505030000|2022-03-05 18:30:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646505070000|2022-03-05 18:31:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646505090000|2022-03-05 18:31:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646505100000|2022-03-05 18:31:40|17.94|17.74|17.93|17.73|17.94|17.74|17.92|17.72|6
1646505110000|2022-03-05 18:31:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646505120000|2022-03-05 18:32:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646505130000|2022-03-05 18:32:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646505230000|2022-03-05 18:33:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646505240000|2022-03-05 18:34:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646505250000|2022-03-05 18:34:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646505260000|2022-03-05 18:34:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646505270000|2022-03-05 18:34:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|11
1646505280000|2022-03-05 18:34:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646505290000|2022-03-05 18:34:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646505300000|2022-03-05 18:35:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646505310000|2022-03-05 18:35:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646505320000|2022-03-05 18:35:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646505340000|2022-03-05 18:35:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646505350000|2022-03-05 18:35:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646505390000|2022-03-05 18:36:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646505410000|2022-03-05 18:36:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646505420000|2022-03-05 18:37:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646505440000|2022-03-05 18:37:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646505490000|2022-03-05 18:38:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646505500000|2022-03-05 18:38:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646505510000|2022-03-05 18:38:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646505520000|2022-03-05 18:38:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646505540000|2022-03-05 18:39:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646505560000|2022-03-05 18:39:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646505570000|2022-03-05 18:39:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1646505580000|2022-03-05 18:39:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646505590000|2022-03-05 18:39:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|9
1646505600000|2022-03-05 18:40:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646505650000|2022-03-05 18:40:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646505660000|2022-03-05 18:41:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646505670000|2022-03-05 18:41:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646505700000|2022-03-05 18:41:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646505720000|2022-03-05 18:42:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646505730000|2022-03-05 18:42:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646505870000|2022-03-05 18:44:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646505900000|2022-03-05 18:45:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646505910000|2022-03-05 18:45:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1646505930000|2022-03-05 18:45:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646505940000|2022-03-05 18:45:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646506000000|2022-03-05 18:46:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646506010000|2022-03-05 18:46:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646506020000|2022-03-05 18:47:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646506030000|2022-03-05 18:47:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506050000|2022-03-05 18:47:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1646506070000|2022-03-05 18:47:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646506080000|2022-03-05 18:48:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646506110000|2022-03-05 18:48:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646506120000|2022-03-05 18:48:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646506130000|2022-03-05 18:48:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506140000|2022-03-05 18:49:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646506150000|2022-03-05 18:49:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646506210000|2022-03-05 18:50:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1646506250000|2022-03-05 18:50:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646506340000|2022-03-05 18:52:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646506350000|2022-03-05 18:52:30|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646506370000|2022-03-05 18:52:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|9
1646506380000|2022-03-05 18:53:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646506390000|2022-03-05 18:53:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646506410000|2022-03-05 18:53:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646506420000|2022-03-05 18:53:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646506440000|2022-03-05 18:54:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506460000|2022-03-05 18:54:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646506470000|2022-03-05 18:54:30|18|17.8|18|17.8|18.01|17.81|18|17.8|13
1646506480000|2022-03-05 18:54:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646506490000|2022-03-05 18:54:50|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646506500000|2022-03-05 18:55:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646506520000|2022-03-05 18:55:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646506540000|2022-03-05 18:55:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506550000|2022-03-05 18:55:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646506580000|2022-03-05 18:56:20|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646506590000|2022-03-05 18:56:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646506600000|2022-03-05 18:56:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646506670000|2022-03-05 18:57:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646506690000|2022-03-05 18:58:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506730000|2022-03-05 18:58:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646506760000|2022-03-05 18:59:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646506770000|2022-03-05 18:59:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1646506780000|2022-03-05 18:59:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|8
1646506790000|2022-03-05 18:59:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646506800000|2022-03-05 19:00:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|6
1646506810000|2022-03-05 19:00:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646506820000|2022-03-05 19:00:20|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|7
1646506830000|2022-03-05 19:00:30|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1646506840000|2022-03-05 19:00:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|8
1646506880000|2022-03-05 19:01:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646506890000|2022-03-05 19:01:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|8
1646506900000|2022-03-05 19:01:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646506910000|2022-03-05 19:01:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|9
1646506920000|2022-03-05 19:02:00|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646506930000|2022-03-05 19:02:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646506950000|2022-03-05 19:02:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646506970000|2022-03-05 19:02:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646506980000|2022-03-05 19:03:00|18|17.8|18|17.8|18|17.8|17.99|17.79|7
1646507010000|2022-03-05 19:03:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646507020000|2022-03-05 19:03:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646507030000|2022-03-05 19:03:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646507040000|2022-03-05 19:04:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646507050000|2022-03-05 19:04:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646507070000|2022-03-05 19:04:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646507080000|2022-03-05 19:04:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646507110000|2022-03-05 19:05:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1646507120000|2022-03-05 19:05:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646507160000|2022-03-05 19:06:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646507170000|2022-03-05 19:06:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646507180000|2022-03-05 19:06:20|18.04|17.84|18.02|17.82|18.04|17.84|18.02|17.82|3
1646507190000|2022-03-05 19:06:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646507240000|2022-03-05 19:07:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646507250000|2022-03-05 19:07:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1646507290000|2022-03-05 19:08:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646507300000|2022-03-05 19:08:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646507310000|2022-03-05 19:08:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646507330000|2022-03-05 19:08:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646507350000|2022-03-05 19:09:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646507360000|2022-03-05 19:09:20|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1646507380000|2022-03-05 19:09:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646507390000|2022-03-05 19:09:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646507450000|2022-03-05 19:10:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646507460000|2022-03-05 19:11:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646507470000|2022-03-05 19:11:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646507480000|2022-03-05 19:11:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646507490000|2022-03-05 19:11:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646507500000|2022-03-05 19:11:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646507510000|2022-03-05 19:11:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646507520000|2022-03-05 19:12:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646507540000|2022-03-05 19:12:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646507550000|2022-03-05 19:12:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646507560000|2022-03-05 19:12:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646507570000|2022-03-05 19:12:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646507600000|2022-03-05 19:13:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646507660000|2022-03-05 19:14:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646507670000|2022-03-05 19:14:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646507690000|2022-03-05 19:14:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646507700000|2022-03-05 19:15:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646507710000|2022-03-05 19:15:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646507810000|2022-03-05 19:16:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646507830000|2022-03-05 19:17:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646507840000|2022-03-05 19:17:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646507850000|2022-03-05 19:17:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646507860000|2022-03-05 19:17:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646507870000|2022-03-05 19:17:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646507910000|2022-03-05 19:18:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646507930000|2022-03-05 19:18:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646507940000|2022-03-05 19:19:00|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|7
1646507950000|2022-03-05 19:19:10|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|4
1646507960000|2022-03-05 19:19:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646507970000|2022-03-05 19:19:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646507980000|2022-03-05 19:19:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646508000000|2022-03-05 19:20:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646508020000|2022-03-05 19:20:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646508030000|2022-03-05 19:20:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646508040000|2022-03-05 19:20:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646508110000|2022-03-05 19:21:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646508120000|2022-03-05 19:22:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646508130000|2022-03-05 19:22:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646508170000|2022-03-05 19:22:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646508180000|2022-03-05 19:23:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646508200000|2022-03-05 19:23:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646508300000|2022-03-05 19:25:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646508310000|2022-03-05 19:25:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646508330000|2022-03-05 19:25:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646508340000|2022-03-05 19:25:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646508350000|2022-03-05 19:25:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646508390000|2022-03-05 19:26:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646508410000|2022-03-05 19:26:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646508420000|2022-03-05 19:27:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646508530000|2022-03-05 19:28:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646508540000|2022-03-05 19:29:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646508560000|2022-03-05 19:29:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646508570000|2022-03-05 19:29:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646508590000|2022-03-05 19:29:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646508620000|2022-03-05 19:30:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646508650000|2022-03-05 19:30:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646508660000|2022-03-05 19:31:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646508690000|2022-03-05 19:31:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646508710000|2022-03-05 19:31:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646508720000|2022-03-05 19:32:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646508730000|2022-03-05 19:32:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646508740000|2022-03-05 19:32:20|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|4
1646508750000|2022-03-05 19:32:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646508760000|2022-03-05 19:32:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646508800000|2022-03-05 19:33:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646508810000|2022-03-05 19:33:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646508820000|2022-03-05 19:33:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646508830000|2022-03-05 19:33:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646508870000|2022-03-05 19:34:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646508880000|2022-03-05 19:34:40|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646508900000|2022-03-05 19:35:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646508940000|2022-03-05 19:35:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646508950000|2022-03-05 19:35:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646508960000|2022-03-05 19:36:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646509060000|2022-03-05 19:37:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646509070000|2022-03-05 19:37:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646509080000|2022-03-05 19:38:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646509100000|2022-03-05 19:38:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646509120000|2022-03-05 19:38:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646509130000|2022-03-05 19:38:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646509140000|2022-03-05 19:39:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646509150000|2022-03-05 19:39:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646509230000|2022-03-05 19:40:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646509260000|2022-03-05 19:41:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646509270000|2022-03-05 19:41:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646509280000|2022-03-05 19:41:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646509290000|2022-03-05 19:41:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646509300000|2022-03-05 19:41:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|9
1646509320000|2022-03-05 19:42:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646509340000|2022-03-05 19:42:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646509440000|2022-03-05 19:44:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646509460000|2022-03-05 19:44:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646509500000|2022-03-05 19:45:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646509600000|2022-03-05 19:46:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646509610000|2022-03-05 19:46:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646509640000|2022-03-05 19:47:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646509670000|2022-03-05 19:47:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646509700000|2022-03-05 19:48:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646509740000|2022-03-05 19:49:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646509760000|2022-03-05 19:49:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646509770000|2022-03-05 19:49:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646509780000|2022-03-05 19:49:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646509790000|2022-03-05 19:49:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646509800000|2022-03-05 19:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646509810000|2022-03-05 19:50:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646509820000|2022-03-05 19:50:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646509830000|2022-03-05 19:50:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646509850000|2022-03-05 19:50:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646509860000|2022-03-05 19:51:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646509870000|2022-03-05 19:51:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646509880000|2022-03-05 19:51:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646509910000|2022-03-05 19:51:50|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646509920000|2022-03-05 19:52:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646509930000|2022-03-05 19:52:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646509940000|2022-03-05 19:52:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646509950000|2022-03-05 19:52:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646509970000|2022-03-05 19:52:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646509980000|2022-03-05 19:53:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646509990000|2022-03-05 19:53:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646510000000|2022-03-05 19:53:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646510010000|2022-03-05 19:53:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646510020000|2022-03-05 19:53:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|9
1646510050000|2022-03-05 19:54:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646510060000|2022-03-05 19:54:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|9
1646510100000|2022-03-05 19:55:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646510150000|2022-03-05 19:55:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646510160000|2022-03-05 19:56:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646510190000|2022-03-05 19:56:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646510360000|2022-03-05 19:59:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646510370000|2022-03-05 19:59:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646510410000|2022-03-05 20:00:10|18.05|17.85|18.08|17.88|18.08|17.88|18.05|17.85|6
1646510420000|2022-03-05 20:00:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646510430000|2022-03-05 20:00:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646510440000|2022-03-05 20:00:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646510450000|2022-03-05 20:00:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646510460000|2022-03-05 20:01:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646510520000|2022-03-05 20:02:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646510530000|2022-03-05 20:02:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646510540000|2022-03-05 20:02:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646510560000|2022-03-05 20:02:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646510570000|2022-03-05 20:02:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646510580000|2022-03-05 20:03:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646510590000|2022-03-05 20:03:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646510600000|2022-03-05 20:03:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646510620000|2022-03-05 20:03:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646510630000|2022-03-05 20:03:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646510640000|2022-03-05 20:04:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646510650000|2022-03-05 20:04:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646510690000|2022-03-05 20:04:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646510700000|2022-03-05 20:05:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646510710000|2022-03-05 20:05:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646510720000|2022-03-05 20:05:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646510730000|2022-03-05 20:05:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646510750000|2022-03-05 20:05:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646510770000|2022-03-05 20:06:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646510800000|2022-03-05 20:06:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646510810000|2022-03-05 20:06:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646510820000|2022-03-05 20:07:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646510830000|2022-03-05 20:07:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646510890000|2022-03-05 20:08:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646510960000|2022-03-05 20:09:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646510980000|2022-03-05 20:09:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646511000000|2022-03-05 20:10:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646511010000|2022-03-05 20:10:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646511020000|2022-03-05 20:10:20|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646511130000|2022-03-05 20:12:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1646511140000|2022-03-05 20:12:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646511160000|2022-03-05 20:12:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646511210000|2022-03-05 20:13:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646511220000|2022-03-05 20:13:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646511290000|2022-03-05 20:14:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646511300000|2022-03-05 20:15:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646511310000|2022-03-05 20:15:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646511320000|2022-03-05 20:15:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646511380000|2022-03-05 20:16:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646511480000|2022-03-05 20:18:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646511490000|2022-03-05 20:18:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646511520000|2022-03-05 20:18:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646511530000|2022-03-05 20:18:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646511540000|2022-03-05 20:19:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646511550000|2022-03-05 20:19:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1646511570000|2022-03-05 20:19:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646511610000|2022-03-05 20:20:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646511620000|2022-03-05 20:20:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646511630000|2022-03-05 20:20:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646511650000|2022-03-05 20:20:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646511660000|2022-03-05 20:21:00|18.07|17.87|18.05|17.85|18.08|17.88|18.05|17.85|5
1646511670000|2022-03-05 20:21:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646511690000|2022-03-05 20:21:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646511700000|2022-03-05 20:21:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646511710000|2022-03-05 20:21:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646511720000|2022-03-05 20:22:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646511730000|2022-03-05 20:22:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646511760000|2022-03-05 20:22:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646511770000|2022-03-05 20:22:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646511780000|2022-03-05 20:23:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646511810000|2022-03-05 20:23:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646511840000|2022-03-05 20:24:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646511870000|2022-03-05 20:24:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646511910000|2022-03-05 20:25:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646511920000|2022-03-05 20:25:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646512040000|2022-03-05 20:27:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646512050000|2022-03-05 20:27:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646512060000|2022-03-05 20:27:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646512070000|2022-03-05 20:27:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646512080000|2022-03-05 20:28:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646512090000|2022-03-05 20:28:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646512150000|2022-03-05 20:29:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512170000|2022-03-05 20:29:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1646512180000|2022-03-05 20:29:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646512190000|2022-03-05 20:29:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646512200000|2022-03-05 20:30:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646512210000|2022-03-05 20:30:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646512230000|2022-03-05 20:30:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646512260000|2022-03-05 20:31:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646512270000|2022-03-05 20:31:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646512280000|2022-03-05 20:31:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512290000|2022-03-05 20:31:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646512310000|2022-03-05 20:31:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646512410000|2022-03-05 20:33:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646512430000|2022-03-05 20:33:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512450000|2022-03-05 20:34:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646512460000|2022-03-05 20:34:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646512490000|2022-03-05 20:34:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646512500000|2022-03-05 20:35:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646512520000|2022-03-05 20:35:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646512530000|2022-03-05 20:35:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512580000|2022-03-05 20:36:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646512590000|2022-03-05 20:36:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646512610000|2022-03-05 20:36:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1646512620000|2022-03-05 20:37:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646512730000|2022-03-05 20:38:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512740000|2022-03-05 20:39:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646512780000|2022-03-05 20:39:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646512950000|2022-03-05 20:42:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646512960000|2022-03-05 20:42:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646513000000|2022-03-05 20:43:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513010000|2022-03-05 20:43:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646513080000|2022-03-05 20:44:40|18.05|17.85|18.04|17.84|18.05|17.85|18.03|17.83|6
1646513090000|2022-03-05 20:44:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513100000|2022-03-05 20:45:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646513110000|2022-03-05 20:45:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646513140000|2022-03-05 20:45:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513150000|2022-03-05 20:45:50|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|3
1646513160000|2022-03-05 20:46:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646513170000|2022-03-05 20:46:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1646513180000|2022-03-05 20:46:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646513200000|2022-03-05 20:46:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646513220000|2022-03-05 20:47:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1646513250000|2022-03-05 20:47:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646513300000|2022-03-05 20:48:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646513340000|2022-03-05 20:49:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646513350000|2022-03-05 20:49:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646513360000|2022-03-05 20:49:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646513450000|2022-03-05 20:50:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646513460000|2022-03-05 20:51:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646513470000|2022-03-05 20:51:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646513500000|2022-03-05 20:51:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513520000|2022-03-05 20:52:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646513530000|2022-03-05 20:52:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646513540000|2022-03-05 20:52:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646513610000|2022-03-05 20:53:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646513650000|2022-03-05 20:54:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646513680000|2022-03-05 20:54:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646513710000|2022-03-05 20:55:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646513760000|2022-03-05 20:56:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646513800000|2022-03-05 20:56:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646513810000|2022-03-05 20:56:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646513820000|2022-03-05 20:57:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646513830000|2022-03-05 20:57:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513930000|2022-03-05 20:58:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646513980000|2022-03-05 20:59:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646513990000|2022-03-05 20:59:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646514000000|2022-03-05 21:00:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646514010000|2022-03-05 21:00:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646514030000|2022-03-05 21:00:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1646514040000|2022-03-05 21:00:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646514060000|2022-03-05 21:01:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646514070000|2022-03-05 21:01:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646514100000|2022-03-05 21:01:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646514120000|2022-03-05 21:02:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646514170000|2022-03-05 21:02:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646514180000|2022-03-05 21:03:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646514200000|2022-03-05 21:03:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646514210000|2022-03-05 21:03:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646514220000|2022-03-05 21:03:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646514230000|2022-03-05 21:03:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646514240000|2022-03-05 21:04:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646514250000|2022-03-05 21:04:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646514260000|2022-03-05 21:04:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646514280000|2022-03-05 21:04:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646514300000|2022-03-05 21:05:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646514310000|2022-03-05 21:05:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646514380000|2022-03-05 21:06:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646514390000|2022-03-05 21:06:30|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1646514400000|2022-03-05 21:06:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646514440000|2022-03-05 21:07:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646514460000|2022-03-05 21:07:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646514470000|2022-03-05 21:07:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646514480000|2022-03-05 21:08:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646514500000|2022-03-05 21:08:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646514510000|2022-03-05 21:08:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646514540000|2022-03-05 21:09:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646514550000|2022-03-05 21:09:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646514570000|2022-03-05 21:09:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646514600000|2022-03-05 21:10:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646514610000|2022-03-05 21:10:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646514630000|2022-03-05 21:10:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646514640000|2022-03-05 21:10:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646514650000|2022-03-05 21:10:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646514660000|2022-03-05 21:11:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1646514670000|2022-03-05 21:11:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646514750000|2022-03-05 21:12:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646514760000|2022-03-05 21:12:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646514780000|2022-03-05 21:13:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646514790000|2022-03-05 21:13:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646514820000|2022-03-05 21:13:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646514830000|2022-03-05 21:13:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646514840000|2022-03-05 21:14:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646514860000|2022-03-05 21:14:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646514980000|2022-03-05 21:16:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646515100000|2022-03-05 21:18:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515110000|2022-03-05 21:18:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646515120000|2022-03-05 21:18:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646515140000|2022-03-05 21:19:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646515150000|2022-03-05 21:19:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646515160000|2022-03-05 21:19:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646515190000|2022-03-05 21:19:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646515270000|2022-03-05 21:21:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515300000|2022-03-05 21:21:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646515310000|2022-03-05 21:21:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515320000|2022-03-05 21:22:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646515340000|2022-03-05 21:22:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515360000|2022-03-05 21:22:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646515370000|2022-03-05 21:22:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646515420000|2022-03-05 21:23:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646515430000|2022-03-05 21:23:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515440000|2022-03-05 21:24:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646515460000|2022-03-05 21:24:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646515640000|2022-03-05 21:27:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646515660000|2022-03-05 21:27:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646515820000|2022-03-05 21:30:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1646515860000|2022-03-05 21:31:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646515880000|2022-03-05 21:31:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646515890000|2022-03-05 21:31:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646515900000|2022-03-05 21:31:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646515940000|2022-03-05 21:32:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646516000000|2022-03-05 21:33:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646516010000|2022-03-05 21:33:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646516020000|2022-03-05 21:33:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646516030000|2022-03-05 21:33:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646516040000|2022-03-05 21:34:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646516050000|2022-03-05 21:34:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|8
1646516060000|2022-03-05 21:34:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646516070000|2022-03-05 21:34:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646516080000|2022-03-05 21:34:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646516090000|2022-03-05 21:34:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646516100000|2022-03-05 21:35:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646516130000|2022-03-05 21:35:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646516140000|2022-03-05 21:35:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|10
1646516150000|2022-03-05 21:35:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646516170000|2022-03-05 21:36:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646516180000|2022-03-05 21:36:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646516190000|2022-03-05 21:36:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646516310000|2022-03-05 21:38:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646516320000|2022-03-05 21:38:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646516330000|2022-03-05 21:38:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646516410000|2022-03-05 21:40:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646516420000|2022-03-05 21:40:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646516460000|2022-03-05 21:41:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646516480000|2022-03-05 21:41:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646516490000|2022-03-05 21:41:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646516500000|2022-03-05 21:41:40|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|3
1646516530000|2022-03-05 21:42:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646516540000|2022-03-05 21:42:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646516550000|2022-03-05 21:42:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646516560000|2022-03-05 21:42:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1646516570000|2022-03-05 21:42:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1646516580000|2022-03-05 21:43:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646516590000|2022-03-05 21:43:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646516670000|2022-03-05 21:44:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646516710000|2022-03-05 21:45:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646516730000|2022-03-05 21:45:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646516740000|2022-03-05 21:45:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646517020000|2022-03-05 21:50:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646517100000|2022-03-05 21:51:40|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|5
1646517130000|2022-03-05 21:52:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646517140000|2022-03-05 21:52:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646517150000|2022-03-05 21:52:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646517200000|2022-03-05 21:53:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646517240000|2022-03-05 21:54:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646517250000|2022-03-05 21:54:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646517260000|2022-03-05 21:54:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646517270000|2022-03-05 21:54:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646517280000|2022-03-05 21:54:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646517310000|2022-03-05 21:55:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646517340000|2022-03-05 21:55:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646517370000|2022-03-05 21:56:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646517380000|2022-03-05 21:56:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646517390000|2022-03-05 21:56:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646517400000|2022-03-05 21:56:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646517410000|2022-03-05 21:56:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646517420000|2022-03-05 21:57:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646517430000|2022-03-05 21:57:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646517480000|2022-03-05 21:58:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646517490000|2022-03-05 21:58:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646517500000|2022-03-05 21:58:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646517510000|2022-03-05 21:58:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646517560000|2022-03-05 21:59:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646517580000|2022-03-05 21:59:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646517600000|2022-03-05 22:00:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646517610000|2022-03-05 22:00:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646517640000|2022-03-05 22:00:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646517670000|2022-03-05 22:01:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646517690000|2022-03-05 22:01:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646517720000|2022-03-05 22:02:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646517730000|2022-03-05 22:02:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646517740000|2022-03-05 22:02:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646517750000|2022-03-05 22:02:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646517860000|2022-03-05 22:04:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646517910000|2022-03-05 22:05:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646517960000|2022-03-05 22:06:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646517980000|2022-03-05 22:06:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646518040000|2022-03-05 22:07:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646518070000|2022-03-05 22:07:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646518090000|2022-03-05 22:08:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646518100000|2022-03-05 22:08:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646518130000|2022-03-05 22:08:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646518140000|2022-03-05 22:09:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646518150000|2022-03-05 22:09:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646518180000|2022-03-05 22:09:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646518250000|2022-03-05 22:10:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646518260000|2022-03-05 22:11:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646518270000|2022-03-05 22:11:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646518280000|2022-03-05 22:11:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646518320000|2022-03-05 22:12:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646518350000|2022-03-05 22:12:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646518390000|2022-03-05 22:13:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646518430000|2022-03-05 22:13:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646518450000|2022-03-05 22:14:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646518480000|2022-03-05 22:14:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646518500000|2022-03-05 22:15:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646518590000|2022-03-05 22:16:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646518610000|2022-03-05 22:16:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646518700000|2022-03-05 22:18:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646518740000|2022-03-05 22:19:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646518820000|2022-03-05 22:20:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646518830000|2022-03-05 22:20:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646518860000|2022-03-05 22:21:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|15
1646518870000|2022-03-05 22:21:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646518910000|2022-03-05 22:21:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646518920000|2022-03-05 22:22:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646518980000|2022-03-05 22:23:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519090000|2022-03-05 22:24:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646519130000|2022-03-05 22:25:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519140000|2022-03-05 22:25:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646519150000|2022-03-05 22:25:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646519290000|2022-03-05 22:28:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519430000|2022-03-05 22:30:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646519440000|2022-03-05 22:30:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646519450000|2022-03-05 22:30:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1646519460000|2022-03-05 22:31:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646519500000|2022-03-05 22:31:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519530000|2022-03-05 22:32:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646519540000|2022-03-05 22:32:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646519560000|2022-03-05 22:32:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646519570000|2022-03-05 22:32:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646519580000|2022-03-05 22:33:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646519590000|2022-03-05 22:33:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519600000|2022-03-05 22:33:20|17.92|17.72|17.93|17.73|17.94|17.74|17.92|17.72|6
1646519610000|2022-03-05 22:33:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1646519650000|2022-03-05 22:34:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646519710000|2022-03-05 22:35:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646519720000|2022-03-05 22:35:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646519770000|2022-03-05 22:36:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646519850000|2022-03-05 22:37:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646519860000|2022-03-05 22:37:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646519870000|2022-03-05 22:37:50|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646519890000|2022-03-05 22:38:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646519920000|2022-03-05 22:38:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646519930000|2022-03-05 22:38:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646519970000|2022-03-05 22:39:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646520140000|2022-03-05 22:42:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646520160000|2022-03-05 22:42:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646520170000|2022-03-05 22:42:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646520180000|2022-03-05 22:43:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646520190000|2022-03-05 22:43:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646520200000|2022-03-05 22:43:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646520330000|2022-03-05 22:45:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646520390000|2022-03-05 22:46:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646520470000|2022-03-05 22:47:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646520600000|2022-03-05 22:50:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646520610000|2022-03-05 22:50:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646520630000|2022-03-05 22:50:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646520680000|2022-03-05 22:51:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646520700000|2022-03-05 22:51:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646520710000|2022-03-05 22:51:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646520790000|2022-03-05 22:53:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646520800000|2022-03-05 22:53:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|10
1646520810000|2022-03-05 22:53:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646520820000|2022-03-05 22:53:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646520830000|2022-03-05 22:53:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646520840000|2022-03-05 22:54:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646520850000|2022-03-05 22:54:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|9
1646520860000|2022-03-05 22:54:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646520880000|2022-03-05 22:54:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646520890000|2022-03-05 22:54:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646520910000|2022-03-05 22:55:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646520930000|2022-03-05 22:55:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646521000000|2022-03-05 22:56:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646521010000|2022-03-05 22:56:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646521020000|2022-03-05 22:57:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646521030000|2022-03-05 22:57:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646521040000|2022-03-05 22:57:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646521050000|2022-03-05 22:57:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646521140000|2022-03-05 22:59:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646521160000|2022-03-05 22:59:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646521180000|2022-03-05 22:59:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646521210000|2022-03-05 23:00:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1646521220000|2022-03-05 23:00:20|18.08|17.88|18.05|17.85|18.08|17.88|18.05|17.85|4
1646521250000|2022-03-05 23:00:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646521260000|2022-03-05 23:01:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646521270000|2022-03-05 23:01:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646521300000|2022-03-05 23:01:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646521310000|2022-03-05 23:01:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|13
1646521330000|2022-03-05 23:02:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646521350000|2022-03-05 23:02:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646521360000|2022-03-05 23:02:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646521420000|2022-03-05 23:03:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646521450000|2022-03-05 23:04:10|18|17.8|18.01|17.81|18.02|17.82|18|17.8|6
1646521460000|2022-03-05 23:04:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646521470000|2022-03-05 23:04:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646521480000|2022-03-05 23:04:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646521510000|2022-03-05 23:05:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646521520000|2022-03-05 23:05:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|9
1646521530000|2022-03-05 23:05:30|18.02|17.82|18.04|17.84|18.04|17.84|18.01|17.81|11
1646521540000|2022-03-05 23:05:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646521550000|2022-03-05 23:05:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646521570000|2022-03-05 23:06:10|18.05|17.85|18.06|17.86|18.06|17.86|18.04|17.84|6
1646521580000|2022-03-05 23:06:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646521630000|2022-03-05 23:07:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646521660000|2022-03-05 23:07:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646521670000|2022-03-05 23:07:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646521680000|2022-03-05 23:08:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|8
1646521690000|2022-03-05 23:08:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646521700000|2022-03-05 23:08:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|9
1646521710000|2022-03-05 23:08:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646521720000|2022-03-05 23:08:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1646521740000|2022-03-05 23:09:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646521750000|2022-03-05 23:09:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|8
1646521770000|2022-03-05 23:09:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646521780000|2022-03-05 23:09:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646521790000|2022-03-05 23:09:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|9
1646521810000|2022-03-05 23:10:10|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|6
1646521820000|2022-03-05 23:10:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646521860000|2022-03-05 23:11:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646521890000|2022-03-05 23:11:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646521910000|2022-03-05 23:11:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646521920000|2022-03-05 23:12:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646521950000|2022-03-05 23:12:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646521960000|2022-03-05 23:12:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646521970000|2022-03-05 23:12:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646521980000|2022-03-05 23:13:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646521990000|2022-03-05 23:13:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|10
1646522010000|2022-03-05 23:13:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522020000|2022-03-05 23:13:40|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|3
1646522030000|2022-03-05 23:13:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522040000|2022-03-05 23:14:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522050000|2022-03-05 23:14:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522060000|2022-03-05 23:14:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646522110000|2022-03-05 23:15:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522120000|2022-03-05 23:15:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646522130000|2022-03-05 23:15:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522150000|2022-03-05 23:15:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646522160000|2022-03-05 23:16:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522180000|2022-03-05 23:16:20|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|9
1646522190000|2022-03-05 23:16:30|18.07|17.87|18.06|17.86|18.08|17.88|18.06|17.86|4
1646522220000|2022-03-05 23:17:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646522230000|2022-03-05 23:17:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646522250000|2022-03-05 23:17:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646522270000|2022-03-05 23:17:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646522280000|2022-03-05 23:18:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646522310000|2022-03-05 23:18:30|18.07|17.87|18.09|17.89|18.1|17.9|18.07|17.87|11
1646522320000|2022-03-05 23:18:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646522330000|2022-03-05 23:18:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1646522360000|2022-03-05 23:19:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522370000|2022-03-05 23:19:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646522380000|2022-03-05 23:19:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522390000|2022-03-05 23:19:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646522400000|2022-03-05 23:20:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646522410000|2022-03-05 23:20:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522420000|2022-03-05 23:20:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646522430000|2022-03-05 23:20:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646522440000|2022-03-05 23:20:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646522480000|2022-03-05 23:21:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522540000|2022-03-05 23:22:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|8
1646522550000|2022-03-05 23:22:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646522560000|2022-03-05 23:22:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646522570000|2022-03-05 23:22:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646522590000|2022-03-05 23:23:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646522600000|2022-03-05 23:23:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646522610000|2022-03-05 23:23:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522620000|2022-03-05 23:23:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646522650000|2022-03-05 23:24:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646522660000|2022-03-05 23:24:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646522680000|2022-03-05 23:24:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646522710000|2022-03-05 23:25:10|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|4
1646522720000|2022-03-05 23:25:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646522730000|2022-03-05 23:25:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|9
1646522740000|2022-03-05 23:25:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646522750000|2022-03-05 23:25:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1646522760000|2022-03-05 23:26:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646522770000|2022-03-05 23:26:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646522780000|2022-03-05 23:26:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646522790000|2022-03-05 23:26:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646522800000|2022-03-05 23:26:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646522810000|2022-03-05 23:26:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646522830000|2022-03-05 23:27:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646522840000|2022-03-05 23:27:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646522850000|2022-03-05 23:27:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522860000|2022-03-05 23:27:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646522870000|2022-03-05 23:27:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646522880000|2022-03-05 23:28:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646522900000|2022-03-05 23:28:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|7
1646522910000|2022-03-05 23:28:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646522960000|2022-03-05 23:29:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522970000|2022-03-05 23:29:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646522980000|2022-03-05 23:29:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646522990000|2022-03-05 23:29:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523010000|2022-03-05 23:30:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523030000|2022-03-05 23:30:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523040000|2022-03-05 23:30:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523050000|2022-03-05 23:30:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523060000|2022-03-05 23:31:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523070000|2022-03-05 23:31:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523090000|2022-03-05 23:31:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646523140000|2022-03-05 23:32:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523150000|2022-03-05 23:32:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523160000|2022-03-05 23:32:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646523170000|2022-03-05 23:32:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523180000|2022-03-05 23:33:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646523200000|2022-03-05 23:33:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646523210000|2022-03-05 23:33:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523270000|2022-03-05 23:34:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646523310000|2022-03-05 23:35:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646523320000|2022-03-05 23:35:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646523330000|2022-03-05 23:35:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646523340000|2022-03-05 23:35:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646523350000|2022-03-05 23:35:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646523360000|2022-03-05 23:36:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646523430000|2022-03-05 23:37:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646523440000|2022-03-05 23:37:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646523450000|2022-03-05 23:37:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646523460000|2022-03-05 23:37:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646523470000|2022-03-05 23:37:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646523620000|2022-03-05 23:40:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646523630000|2022-03-05 23:40:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646523650000|2022-03-05 23:40:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646523660000|2022-03-05 23:41:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646523690000|2022-03-05 23:41:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646523700000|2022-03-05 23:41:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646523720000|2022-03-05 23:42:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523740000|2022-03-05 23:42:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523750000|2022-03-05 23:42:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646523760000|2022-03-05 23:42:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646523770000|2022-03-05 23:42:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|9
1646523780000|2022-03-05 23:43:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646523820000|2022-03-05 23:43:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646523870000|2022-03-05 23:44:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646523900000|2022-03-05 23:45:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646523910000|2022-03-05 23:45:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646523930000|2022-03-05 23:45:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646523950000|2022-03-05 23:45:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646523960000|2022-03-05 23:46:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646523970000|2022-03-05 23:46:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646523980000|2022-03-05 23:46:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646523990000|2022-03-05 23:46:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1646524000000|2022-03-05 23:46:40|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|5
1646524010000|2022-03-05 23:46:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646524090000|2022-03-05 23:48:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646524100000|2022-03-05 23:48:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646524130000|2022-03-05 23:48:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646524140000|2022-03-05 23:49:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646524150000|2022-03-05 23:49:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646524160000|2022-03-05 23:49:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|9
1646524170000|2022-03-05 23:49:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646524180000|2022-03-05 23:49:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646524190000|2022-03-05 23:49:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646524200000|2022-03-05 23:50:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646524210000|2022-03-05 23:50:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646524220000|2022-03-05 23:50:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646524270000|2022-03-05 23:51:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646524290000|2022-03-05 23:51:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646524300000|2022-03-05 23:51:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646524330000|2022-03-05 23:52:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646524350000|2022-03-05 23:52:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646524510000|2022-03-05 23:55:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646524540000|2022-03-05 23:55:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646524560000|2022-03-05 23:56:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646524570000|2022-03-05 23:56:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646524600000|2022-03-05 23:56:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646524610000|2022-03-05 23:56:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646524620000|2022-03-05 23:57:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646524680000|2022-03-05 23:58:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646524730000|2022-03-05 23:58:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646524740000|2022-03-05 23:59:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646524750000|2022-03-05 23:59:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646524790000|2022-03-05 23:59:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646524800000|2022-03-06 00:00:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646524810000|2022-03-06 00:00:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646524820000|2022-03-06 00:00:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646524830000|2022-03-06 00:00:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646524870000|2022-03-06 00:01:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646524890000|2022-03-06 00:01:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646524910000|2022-03-06 00:01:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646524920000|2022-03-06 00:02:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646524930000|2022-03-06 00:02:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646524940000|2022-03-06 00:02:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646524950000|2022-03-06 00:02:30|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1646524980000|2022-03-06 00:03:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646524990000|2022-03-06 00:03:10|18.16|17.96|18.2|18|18.2|18|18.16|17.96|5
1646525000000|2022-03-06 00:03:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646525020000|2022-03-06 00:03:40|18.2|18|18.18|17.98|18.2|18|18.18|17.98|5
1646525030000|2022-03-06 00:03:50|18.17|17.97|18.16|17.96|18.17|17.97|18.15|17.95|4
1646525040000|2022-03-06 00:04:00|18.15|17.95|18.12|17.92|18.15|17.95|18.12|17.92|4
1646525050000|2022-03-06 00:04:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646525060000|2022-03-06 00:04:20|18.1|17.9|18.12|17.92|18.12|17.92|18.09|17.89|7
1646525070000|2022-03-06 00:04:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646525080000|2022-03-06 00:04:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646525090000|2022-03-06 00:04:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646525100000|2022-03-06 00:05:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646525110000|2022-03-06 00:05:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525120000|2022-03-06 00:05:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646525130000|2022-03-06 00:05:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525140000|2022-03-06 00:05:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646525150000|2022-03-06 00:05:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646525160000|2022-03-06 00:06:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646525170000|2022-03-06 00:06:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646525180000|2022-03-06 00:06:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525190000|2022-03-06 00:06:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646525200000|2022-03-06 00:06:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646525210000|2022-03-06 00:06:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1646525230000|2022-03-06 00:07:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646525290000|2022-03-06 00:08:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646525300000|2022-03-06 00:08:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646525310000|2022-03-06 00:08:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646525320000|2022-03-06 00:08:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525330000|2022-03-06 00:08:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646525360000|2022-03-06 00:09:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525370000|2022-03-06 00:09:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646525380000|2022-03-06 00:09:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646525390000|2022-03-06 00:09:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|9
1646525400000|2022-03-06 00:10:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646525470000|2022-03-06 00:11:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646525500000|2022-03-06 00:11:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646525520000|2022-03-06 00:12:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646525610000|2022-03-06 00:13:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646525640000|2022-03-06 00:14:00|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1646525650000|2022-03-06 00:14:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646525660000|2022-03-06 00:14:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646525670000|2022-03-06 00:14:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1646525680000|2022-03-06 00:14:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646525690000|2022-03-06 00:14:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1646525720000|2022-03-06 00:15:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646525790000|2022-03-06 00:16:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646525820000|2022-03-06 00:17:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646525870000|2022-03-06 00:17:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646525900000|2022-03-06 00:18:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646525940000|2022-03-06 00:19:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646525950000|2022-03-06 00:19:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1646525980000|2022-03-06 00:19:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|6
1646526100000|2022-03-06 00:21:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646526110000|2022-03-06 00:21:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646526130000|2022-03-06 00:22:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646526150000|2022-03-06 00:22:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646526160000|2022-03-06 00:22:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646526170000|2022-03-06 00:22:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646526210000|2022-03-06 00:23:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646526220000|2022-03-06 00:23:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646526230000|2022-03-06 00:23:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646526240000|2022-03-06 00:24:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646526260000|2022-03-06 00:24:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646526270000|2022-03-06 00:24:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646526310000|2022-03-06 00:25:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646526320000|2022-03-06 00:25:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646526380000|2022-03-06 00:26:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646526410000|2022-03-06 00:26:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|6
1646526420000|2022-03-06 00:27:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1646526430000|2022-03-06 00:27:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|8
1646526440000|2022-03-06 00:27:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|11
1646526450000|2022-03-06 00:27:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|9
1646526460000|2022-03-06 00:27:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646526470000|2022-03-06 00:27:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|13
1646526480000|2022-03-06 00:28:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|9
1646526520000|2022-03-06 00:28:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646526540000|2022-03-06 00:29:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|6
1646526550000|2022-03-06 00:29:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646526570000|2022-03-06 00:29:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646526610000|2022-03-06 00:30:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646526620000|2022-03-06 00:30:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646526630000|2022-03-06 00:30:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1646526660000|2022-03-06 00:31:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646526710000|2022-03-06 00:31:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646526720000|2022-03-06 00:32:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646526730000|2022-03-06 00:32:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646526740000|2022-03-06 00:32:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1646526750000|2022-03-06 00:32:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646526780000|2022-03-06 00:33:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646526800000|2022-03-06 00:33:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646526830000|2022-03-06 00:33:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646526840000|2022-03-06 00:34:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646526850000|2022-03-06 00:34:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646526860000|2022-03-06 00:34:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646526890000|2022-03-06 00:34:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646526900000|2022-03-06 00:35:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|7
1646526910000|2022-03-06 00:35:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646526920000|2022-03-06 00:35:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646526930000|2022-03-06 00:35:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646526940000|2022-03-06 00:35:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646526960000|2022-03-06 00:36:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646526970000|2022-03-06 00:36:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646526980000|2022-03-06 00:36:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646527020000|2022-03-06 00:37:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646527030000|2022-03-06 00:37:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646527040000|2022-03-06 00:37:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646527060000|2022-03-06 00:37:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527070000|2022-03-06 00:37:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646527120000|2022-03-06 00:38:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646527130000|2022-03-06 00:38:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646527200000|2022-03-06 00:40:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646527210000|2022-03-06 00:40:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646527220000|2022-03-06 00:40:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646527250000|2022-03-06 00:40:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646527260000|2022-03-06 00:41:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646527270000|2022-03-06 00:41:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646527280000|2022-03-06 00:41:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646527290000|2022-03-06 00:41:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646527300000|2022-03-06 00:41:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646527390000|2022-03-06 00:43:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646527500000|2022-03-06 00:45:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646527520000|2022-03-06 00:45:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646527530000|2022-03-06 00:45:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1646527540000|2022-03-06 00:45:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646527550000|2022-03-06 00:45:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1646527560000|2022-03-06 00:46:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646527580000|2022-03-06 00:46:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646527590000|2022-03-06 00:46:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646527600000|2022-03-06 00:46:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1646527610000|2022-03-06 00:46:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646527870000|2022-03-06 00:51:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646527880000|2022-03-06 00:51:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646527890000|2022-03-06 00:51:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527900000|2022-03-06 00:51:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646527910000|2022-03-06 00:51:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646527920000|2022-03-06 00:52:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646527930000|2022-03-06 00:52:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1646527940000|2022-03-06 00:52:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527950000|2022-03-06 00:52:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527960000|2022-03-06 00:52:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527970000|2022-03-06 00:52:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646527980000|2022-03-06 00:53:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646527990000|2022-03-06 00:53:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646528010000|2022-03-06 00:53:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1646528030000|2022-03-06 00:53:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646528060000|2022-03-06 00:54:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646528120000|2022-03-06 00:55:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646528210000|2022-03-06 00:56:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646528220000|2022-03-06 00:57:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646528230000|2022-03-06 00:57:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646528240000|2022-03-06 00:57:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1646528250000|2022-03-06 00:57:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646528340000|2022-03-06 00:59:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1646528350000|2022-03-06 00:59:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1646528370000|2022-03-06 00:59:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1646528380000|2022-03-06 00:59:40|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|6
1646528400000|2022-03-06 01:00:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646528410000|2022-03-06 01:00:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1646528420000|2022-03-06 01:00:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1646528430000|2022-03-06 01:00:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1646528460000|2022-03-06 01:01:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646528490000|2022-03-06 01:01:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1646528500000|2022-03-06 01:01:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646528520000|2022-03-06 01:02:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646528530000|2022-03-06 01:02:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646528540000|2022-03-06 01:02:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646528580000|2022-03-06 01:03:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646528600000|2022-03-06 01:03:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646528620000|2022-03-06 01:03:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646528630000|2022-03-06 01:03:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1646528680000|2022-03-06 01:04:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646528690000|2022-03-06 01:04:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|8
1646528700000|2022-03-06 01:05:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646528710000|2022-03-06 01:05:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646528750000|2022-03-06 01:05:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646528760000|2022-03-06 01:06:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646528770000|2022-03-06 01:06:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646528780000|2022-03-06 01:06:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1646528790000|2022-03-06 01:06:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646528820000|2022-03-06 01:07:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646528840000|2022-03-06 01:07:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646528860000|2022-03-06 01:07:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646528870000|2022-03-06 01:07:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646528890000|2022-03-06 01:08:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646528900000|2022-03-06 01:08:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646529060000|2022-03-06 01:11:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646529070000|2022-03-06 01:11:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646529090000|2022-03-06 01:11:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646529100000|2022-03-06 01:11:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1646529110000|2022-03-06 01:11:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646529120000|2022-03-06 01:12:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646529130000|2022-03-06 01:12:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646529200000|2022-03-06 01:13:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646529220000|2022-03-06 01:13:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1646529240000|2022-03-06 01:14:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646529350000|2022-03-06 01:15:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646529370000|2022-03-06 01:16:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646529390000|2022-03-06 01:16:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646529450000|2022-03-06 01:17:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1646529480000|2022-03-06 01:18:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646529490000|2022-03-06 01:18:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646529500000|2022-03-06 01:18:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646529520000|2022-03-06 01:18:40|18.2|18|18.2|18|18.2|18|18.19|17.99|9
1646529610000|2022-03-06 01:20:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646529620000|2022-03-06 01:20:20|18.2|18|18.2|18|18.2|18|18.19|17.99|11
1646529650000|2022-03-06 01:20:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646529700000|2022-03-06 01:21:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1646529770000|2022-03-06 01:22:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646529780000|2022-03-06 01:23:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646529790000|2022-03-06 01:23:10|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1646529800000|2022-03-06 01:23:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1646529810000|2022-03-06 01:23:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646529870000|2022-03-06 01:24:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646529880000|2022-03-06 01:24:40|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1646529890000|2022-03-06 01:24:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646529910000|2022-03-06 01:25:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646529960000|2022-03-06 01:26:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646529970000|2022-03-06 01:26:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646529990000|2022-03-06 01:26:30|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1646530000000|2022-03-06 01:26:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646530010000|2022-03-06 01:26:50|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1646530040000|2022-03-06 01:27:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646530050000|2022-03-06 01:27:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646530160000|2022-03-06 01:29:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646530210000|2022-03-06 01:30:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1646530220000|2022-03-06 01:30:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1646530240000|2022-03-06 01:30:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646530250000|2022-03-06 01:30:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646530290000|2022-03-06 01:31:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646530300000|2022-03-06 01:31:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646530410000|2022-03-06 01:33:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646530420000|2022-03-06 01:33:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646530430000|2022-03-06 01:33:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646530440000|2022-03-06 01:34:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646530450000|2022-03-06 01:34:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646530520000|2022-03-06 01:35:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646530530000|2022-03-06 01:35:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646530550000|2022-03-06 01:35:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646530590000|2022-03-06 01:36:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646530600000|2022-03-06 01:36:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1646530610000|2022-03-06 01:36:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646530620000|2022-03-06 01:37:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646530650000|2022-03-06 01:37:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646530660000|2022-03-06 01:37:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646530670000|2022-03-06 01:37:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646530680000|2022-03-06 01:38:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646530690000|2022-03-06 01:38:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646530710000|2022-03-06 01:38:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646530720000|2022-03-06 01:38:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646530740000|2022-03-06 01:39:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646530750000|2022-03-06 01:39:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646530760000|2022-03-06 01:39:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646530790000|2022-03-06 01:39:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646530800000|2022-03-06 01:40:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|9
1646530810000|2022-03-06 01:40:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646530830000|2022-03-06 01:40:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646530840000|2022-03-06 01:40:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646530930000|2022-03-06 01:42:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646530940000|2022-03-06 01:42:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1646530970000|2022-03-06 01:42:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646530980000|2022-03-06 01:43:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646530990000|2022-03-06 01:43:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646531060000|2022-03-06 01:44:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646531100000|2022-03-06 01:45:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1646531130000|2022-03-06 01:45:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646531140000|2022-03-06 01:45:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646531150000|2022-03-06 01:45:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646531160000|2022-03-06 01:46:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646531170000|2022-03-06 01:46:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646531180000|2022-03-06 01:46:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646531190000|2022-03-06 01:46:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646531230000|2022-03-06 01:47:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646531280000|2022-03-06 01:48:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646531290000|2022-03-06 01:48:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|11
1646531370000|2022-03-06 01:49:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646531380000|2022-03-06 01:49:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646531390000|2022-03-06 01:49:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646531490000|2022-03-06 01:51:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|10
1646531500000|2022-03-06 01:51:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646531510000|2022-03-06 01:51:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646531520000|2022-03-06 01:52:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646531530000|2022-03-06 01:52:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646531600000|2022-03-06 01:53:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646531620000|2022-03-06 01:53:40|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|4
1646531650000|2022-03-06 01:54:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646531690000|2022-03-06 01:54:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646531740000|2022-03-06 01:55:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646531750000|2022-03-06 01:55:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646531760000|2022-03-06 01:56:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646531790000|2022-03-06 01:56:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646531850000|2022-03-06 01:57:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646531860000|2022-03-06 01:57:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646531870000|2022-03-06 01:57:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646531880000|2022-03-06 01:58:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646531890000|2022-03-06 01:58:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646531900000|2022-03-06 01:58:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646531910000|2022-03-06 01:58:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646532010000|2022-03-06 02:00:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646532030000|2022-03-06 02:00:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646532040000|2022-03-06 02:00:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646532050000|2022-03-06 02:00:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1646532090000|2022-03-06 02:01:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646532100000|2022-03-06 02:01:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646532120000|2022-03-06 02:02:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646532130000|2022-03-06 02:02:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646532140000|2022-03-06 02:02:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646532160000|2022-03-06 02:02:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646532170000|2022-03-06 02:02:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646532190000|2022-03-06 02:03:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646532200000|2022-03-06 02:03:20|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646532250000|2022-03-06 02:04:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646532260000|2022-03-06 02:04:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646532280000|2022-03-06 02:04:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646532300000|2022-03-06 02:05:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646532310000|2022-03-06 02:05:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646532330000|2022-03-06 02:05:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646532380000|2022-03-06 02:06:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646532570000|2022-03-06 02:09:30|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|9
1646532580000|2022-03-06 02:09:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646532600000|2022-03-06 02:10:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646532610000|2022-03-06 02:10:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646532620000|2022-03-06 02:10:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646532630000|2022-03-06 02:10:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646532640000|2022-03-06 02:10:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1646532650000|2022-03-06 02:10:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646532670000|2022-03-06 02:11:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646532680000|2022-03-06 02:11:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646532690000|2022-03-06 02:11:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646532700000|2022-03-06 02:11:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646532710000|2022-03-06 02:11:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646532810000|2022-03-06 02:13:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1646532850000|2022-03-06 02:14:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646532860000|2022-03-06 02:14:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646532870000|2022-03-06 02:14:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646532880000|2022-03-06 02:14:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646532890000|2022-03-06 02:14:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646532900000|2022-03-06 02:15:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646532920000|2022-03-06 02:15:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646532930000|2022-03-06 02:15:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646532940000|2022-03-06 02:15:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646532950000|2022-03-06 02:15:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646532970000|2022-03-06 02:16:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646532980000|2022-03-06 02:16:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646532990000|2022-03-06 02:16:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646533000000|2022-03-06 02:16:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646533030000|2022-03-06 02:17:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646533050000|2022-03-06 02:17:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646533060000|2022-03-06 02:17:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646533070000|2022-03-06 02:17:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1646533110000|2022-03-06 02:18:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646533160000|2022-03-06 02:19:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646533200000|2022-03-06 02:20:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646533210000|2022-03-06 02:20:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646533240000|2022-03-06 02:20:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646533250000|2022-03-06 02:20:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646533260000|2022-03-06 02:21:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1646533270000|2022-03-06 02:21:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646533290000|2022-03-06 02:21:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646533390000|2022-03-06 02:23:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646533400000|2022-03-06 02:23:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646533410000|2022-03-06 02:23:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646533420000|2022-03-06 02:23:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646533500000|2022-03-06 02:25:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646533510000|2022-03-06 02:25:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646533520000|2022-03-06 02:25:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646533530000|2022-03-06 02:25:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646533540000|2022-03-06 02:25:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646533560000|2022-03-06 02:26:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646533580000|2022-03-06 02:26:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646533590000|2022-03-06 02:26:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646533600000|2022-03-06 02:26:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|14
1646533610000|2022-03-06 02:26:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646533620000|2022-03-06 02:27:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1646533630000|2022-03-06 02:27:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1646533750000|2022-03-06 02:29:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646533760000|2022-03-06 02:29:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646533770000|2022-03-06 02:29:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646533780000|2022-03-06 02:29:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|11
1646533790000|2022-03-06 02:29:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646533800000|2022-03-06 02:30:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|11
1646533810000|2022-03-06 02:30:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646533820000|2022-03-06 02:30:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646533930000|2022-03-06 02:32:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646533960000|2022-03-06 02:32:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646533990000|2022-03-06 02:33:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646534050000|2022-03-06 02:34:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1646534080000|2022-03-06 02:34:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646534110000|2022-03-06 02:35:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646534120000|2022-03-06 02:35:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646534180000|2022-03-06 02:36:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646534210000|2022-03-06 02:36:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646534230000|2022-03-06 02:37:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1646534240000|2022-03-06 02:37:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646534250000|2022-03-06 02:37:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646534260000|2022-03-06 02:37:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646534270000|2022-03-06 02:37:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1646534290000|2022-03-06 02:38:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646534330000|2022-03-06 02:38:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646534340000|2022-03-06 02:39:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646534370000|2022-03-06 02:39:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646534380000|2022-03-06 02:39:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646534450000|2022-03-06 02:40:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646534510000|2022-03-06 02:41:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646534520000|2022-03-06 02:42:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646534620000|2022-03-06 02:43:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646534660000|2022-03-06 02:44:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646534670000|2022-03-06 02:44:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646534680000|2022-03-06 02:44:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1646534700000|2022-03-06 02:45:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646534720000|2022-03-06 02:45:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646534730000|2022-03-06 02:45:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646534740000|2022-03-06 02:45:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646534750000|2022-03-06 02:45:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|10
1646534760000|2022-03-06 02:46:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646534790000|2022-03-06 02:46:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646534800000|2022-03-06 02:46:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646534810000|2022-03-06 02:46:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646534820000|2022-03-06 02:47:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646534840000|2022-03-06 02:47:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646534850000|2022-03-06 02:47:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646534860000|2022-03-06 02:47:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646535000000|2022-03-06 02:50:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646535010000|2022-03-06 02:50:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646535020000|2022-03-06 02:50:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646535040000|2022-03-06 02:50:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1646535080000|2022-03-06 02:51:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646535090000|2022-03-06 02:51:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1646535100000|2022-03-06 02:51:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646535110000|2022-03-06 02:51:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646535120000|2022-03-06 02:52:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646535130000|2022-03-06 02:52:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646535140000|2022-03-06 02:52:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646535150000|2022-03-06 02:52:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646535160000|2022-03-06 02:52:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646535170000|2022-03-06 02:52:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646535180000|2022-03-06 02:53:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646535210000|2022-03-06 02:53:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|9
1646535220000|2022-03-06 02:53:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646535230000|2022-03-06 02:53:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646535240000|2022-03-06 02:54:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646535250000|2022-03-06 02:54:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646535260000|2022-03-06 02:54:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646535270000|2022-03-06 02:54:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1646535280000|2022-03-06 02:54:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646535290000|2022-03-06 02:54:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646535300000|2022-03-06 02:55:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646535320000|2022-03-06 02:55:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1646535330000|2022-03-06 02:55:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646535360000|2022-03-06 02:56:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646535370000|2022-03-06 02:56:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1646535400000|2022-03-06 02:56:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646535510000|2022-03-06 02:58:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646535600000|2022-03-06 03:00:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646535610000|2022-03-06 03:00:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|8
1646535640000|2022-03-06 03:00:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646535670000|2022-03-06 03:01:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646535720000|2022-03-06 03:02:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646535730000|2022-03-06 03:02:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646535740000|2022-03-06 03:02:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646535780000|2022-03-06 03:03:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646535790000|2022-03-06 03:03:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646535800000|2022-03-06 03:03:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646535820000|2022-03-06 03:03:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646535840000|2022-03-06 03:04:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646535850000|2022-03-06 03:04:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646535860000|2022-03-06 03:04:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646535890000|2022-03-06 03:04:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646535900000|2022-03-06 03:05:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646535930000|2022-03-06 03:05:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1646535940000|2022-03-06 03:05:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|7
1646535950000|2022-03-06 03:05:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646535960000|2022-03-06 03:06:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1646535970000|2022-03-06 03:06:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646536000000|2022-03-06 03:06:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646536010000|2022-03-06 03:06:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646536020000|2022-03-06 03:07:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646536070000|2022-03-06 03:07:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646536080000|2022-03-06 03:08:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646536090000|2022-03-06 03:08:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646536100000|2022-03-06 03:08:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646536110000|2022-03-06 03:08:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646536120000|2022-03-06 03:08:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646536410000|2022-03-06 03:13:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646536470000|2022-03-06 03:14:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646536480000|2022-03-06 03:14:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646536490000|2022-03-06 03:14:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646536500000|2022-03-06 03:15:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646536510000|2022-03-06 03:15:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646536550000|2022-03-06 03:15:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646536560000|2022-03-06 03:16:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646536570000|2022-03-06 03:16:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646536590000|2022-03-06 03:16:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646536610000|2022-03-06 03:16:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646536620000|2022-03-06 03:17:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646536630000|2022-03-06 03:17:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646536640000|2022-03-06 03:17:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|8
1646536650000|2022-03-06 03:17:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646536660000|2022-03-06 03:17:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646536670000|2022-03-06 03:17:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646536680000|2022-03-06 03:18:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646536790000|2022-03-06 03:19:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646536870000|2022-03-06 03:21:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646536880000|2022-03-06 03:21:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646536900000|2022-03-06 03:21:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646536920000|2022-03-06 03:22:00|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|4
1646536930000|2022-03-06 03:22:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646536950000|2022-03-06 03:22:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646536980000|2022-03-06 03:23:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|8
1646537010000|2022-03-06 03:23:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646537130000|2022-03-06 03:25:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646537140000|2022-03-06 03:25:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537150000|2022-03-06 03:25:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537160000|2022-03-06 03:26:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537180000|2022-03-06 03:26:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537190000|2022-03-06 03:26:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646537230000|2022-03-06 03:27:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646537240000|2022-03-06 03:27:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646537250000|2022-03-06 03:27:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646537260000|2022-03-06 03:27:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646537300000|2022-03-06 03:28:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646537310000|2022-03-06 03:28:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646537320000|2022-03-06 03:28:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646537360000|2022-03-06 03:29:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646537370000|2022-03-06 03:29:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646537380000|2022-03-06 03:29:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646537390000|2022-03-06 03:29:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646537460000|2022-03-06 03:31:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646537470000|2022-03-06 03:31:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646537490000|2022-03-06 03:31:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646537500000|2022-03-06 03:31:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646537510000|2022-03-06 03:31:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646537520000|2022-03-06 03:32:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646537570000|2022-03-06 03:32:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646537580000|2022-03-06 03:33:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537590000|2022-03-06 03:33:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646537600000|2022-03-06 03:33:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646537610000|2022-03-06 03:33:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646537650000|2022-03-06 03:34:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646537660000|2022-03-06 03:34:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646537670000|2022-03-06 03:34:30|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646537680000|2022-03-06 03:34:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646537700000|2022-03-06 03:35:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646537710000|2022-03-06 03:35:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646537720000|2022-03-06 03:35:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646537740000|2022-03-06 03:35:40|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|4
1646537750000|2022-03-06 03:35:50|17.95|17.75|17.93|17.73|17.96|17.76|17.93|17.73|5
1646537760000|2022-03-06 03:36:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646537770000|2022-03-06 03:36:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646537780000|2022-03-06 03:36:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646537790000|2022-03-06 03:36:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646537800000|2022-03-06 03:36:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646537810000|2022-03-06 03:36:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646537820000|2022-03-06 03:37:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|13
1646537830000|2022-03-06 03:37:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646537860000|2022-03-06 03:37:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646537880000|2022-03-06 03:38:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646537890000|2022-03-06 03:38:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|11
1646537900000|2022-03-06 03:38:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1646537920000|2022-03-06 03:38:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646537940000|2022-03-06 03:39:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646537950000|2022-03-06 03:39:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|12
1646537960000|2022-03-06 03:39:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646537990000|2022-03-06 03:39:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646538010000|2022-03-06 03:40:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646538030000|2022-03-06 03:40:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646538040000|2022-03-06 03:40:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646538050000|2022-03-06 03:40:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646538070000|2022-03-06 03:41:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|8
1646538080000|2022-03-06 03:41:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646538100000|2022-03-06 03:41:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646538110000|2022-03-06 03:41:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646538120000|2022-03-06 03:42:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646538130000|2022-03-06 03:42:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646538140000|2022-03-06 03:42:20|17.92|17.72|17.91|17.71|17.92|17.72|17.9|17.7|6
1646538150000|2022-03-06 03:42:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646538160000|2022-03-06 03:42:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646538190000|2022-03-06 03:43:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646538200000|2022-03-06 03:43:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646538210000|2022-03-06 03:43:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646538220000|2022-03-06 03:43:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646538230000|2022-03-06 03:43:50|17.93|17.73|17.9|17.7|17.93|17.73|17.9|17.7|8
1646538240000|2022-03-06 03:44:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646538250000|2022-03-06 03:44:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646538260000|2022-03-06 03:44:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646538340000|2022-03-06 03:45:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646538380000|2022-03-06 03:46:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646538390000|2022-03-06 03:46:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646538400000|2022-03-06 03:46:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646538410000|2022-03-06 03:46:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646538420000|2022-03-06 03:47:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646538430000|2022-03-06 03:47:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646538450000|2022-03-06 03:47:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646538460000|2022-03-06 03:47:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646538470000|2022-03-06 03:47:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1646538490000|2022-03-06 03:48:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646538510000|2022-03-06 03:48:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646538530000|2022-03-06 03:48:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646538570000|2022-03-06 03:49:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646538580000|2022-03-06 03:49:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646538590000|2022-03-06 03:49:50|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646538600000|2022-03-06 03:50:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646538610000|2022-03-06 03:50:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646538620000|2022-03-06 03:50:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1646538630000|2022-03-06 03:50:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646538640000|2022-03-06 03:50:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646538650000|2022-03-06 03:50:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646538670000|2022-03-06 03:51:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646538680000|2022-03-06 03:51:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646538710000|2022-03-06 03:51:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646538720000|2022-03-06 03:52:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646538730000|2022-03-06 03:52:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646538750000|2022-03-06 03:52:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|7
1646538760000|2022-03-06 03:52:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646538770000|2022-03-06 03:52:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646538780000|2022-03-06 03:53:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1646538790000|2022-03-06 03:53:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1646538810000|2022-03-06 03:53:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646538820000|2022-03-06 03:53:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646538840000|2022-03-06 03:54:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646538860000|2022-03-06 03:54:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646538880000|2022-03-06 03:54:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646538910000|2022-03-06 03:55:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|7
1646538920000|2022-03-06 03:55:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646538950000|2022-03-06 03:55:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646538970000|2022-03-06 03:56:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646539020000|2022-03-06 03:57:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646539080000|2022-03-06 03:58:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646539090000|2022-03-06 03:58:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|9
1646539100000|2022-03-06 03:58:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646539110000|2022-03-06 03:58:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646539120000|2022-03-06 03:58:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646539140000|2022-03-06 03:59:00|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|6
1646539160000|2022-03-06 03:59:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646539170000|2022-03-06 03:59:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646539200000|2022-03-06 04:00:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646539210000|2022-03-06 04:00:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646539220000|2022-03-06 04:00:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646539230000|2022-03-06 04:00:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646539240000|2022-03-06 04:00:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646539270000|2022-03-06 04:01:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646539280000|2022-03-06 04:01:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646539310000|2022-03-06 04:01:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646539320000|2022-03-06 04:02:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646539330000|2022-03-06 04:02:10|17.92|17.72|17.9|17.7|17.92|17.72|17.89|17.69|10
1646539340000|2022-03-06 04:02:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646539350000|2022-03-06 04:02:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646539360000|2022-03-06 04:02:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646539370000|2022-03-06 04:02:50|17.86|17.66|17.83|17.63|17.86|17.66|17.83|17.63|8
1646539380000|2022-03-06 04:03:00|17.82|17.62|17.79|17.59|17.83|17.63|17.79|17.59|13
1646539390000|2022-03-06 04:03:10|17.8|17.6|17.75|17.55|17.8|17.6|17.74|17.54|18
1646539400000|2022-03-06 04:03:20|17.76|17.56|17.78|17.58|17.78|17.58|17.75|17.55|7
1646539410000|2022-03-06 04:03:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646539420000|2022-03-06 04:03:40|17.75|17.55|17.73|17.53|17.75|17.55|17.72|17.52|7
1646539430000|2022-03-06 04:03:50|17.72|17.52|17.65|17.45|17.72|17.52|17.65|17.45|14
1646539440000|2022-03-06 04:04:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|13
1646539450000|2022-03-06 04:04:10|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|3
1646539460000|2022-03-06 04:04:20|17.66|17.46|17.69|17.49|17.7|17.5|17.66|17.46|7
1646539470000|2022-03-06 04:04:30|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|7
1646539480000|2022-03-06 04:04:40|17.71|17.51|17.71|17.51|17.72|17.52|17.7|17.5|7
1646539490000|2022-03-06 04:04:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646539500000|2022-03-06 04:05:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646539510000|2022-03-06 04:05:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646539520000|2022-03-06 04:05:20|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|4
1646539530000|2022-03-06 04:05:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646539540000|2022-03-06 04:05:40|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|15
1646539560000|2022-03-06 04:06:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646539570000|2022-03-06 04:06:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646539580000|2022-03-06 04:06:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646539590000|2022-03-06 04:06:30|17.77|17.57|17.78|17.58|17.79|17.59|17.76|17.56|6
1646539600000|2022-03-06 04:06:40|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|3
1646539610000|2022-03-06 04:06:50|17.76|17.56|17.74|17.54|17.76|17.56|17.73|17.53|7
1646539620000|2022-03-06 04:07:00|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|3
1646539630000|2022-03-06 04:07:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646539640000|2022-03-06 04:07:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646539650000|2022-03-06 04:07:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646539660000|2022-03-06 04:07:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646539670000|2022-03-06 04:07:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646539680000|2022-03-06 04:08:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646539690000|2022-03-06 04:08:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646539700000|2022-03-06 04:08:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646539730000|2022-03-06 04:08:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646539740000|2022-03-06 04:09:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646539750000|2022-03-06 04:09:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646539760000|2022-03-06 04:09:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646539770000|2022-03-06 04:09:30|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|3
1646539790000|2022-03-06 04:09:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646539800000|2022-03-06 04:10:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646539820000|2022-03-06 04:10:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646539830000|2022-03-06 04:10:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646539850000|2022-03-06 04:10:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646539860000|2022-03-06 04:11:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646539870000|2022-03-06 04:11:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1646539880000|2022-03-06 04:11:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|9
1646539890000|2022-03-06 04:11:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646539900000|2022-03-06 04:11:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646539920000|2022-03-06 04:12:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646539930000|2022-03-06 04:12:10|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|6
1646539940000|2022-03-06 04:12:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646539960000|2022-03-06 04:12:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646539970000|2022-03-06 04:12:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646539980000|2022-03-06 04:13:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646539990000|2022-03-06 04:13:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646540010000|2022-03-06 04:13:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646540020000|2022-03-06 04:13:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646540080000|2022-03-06 04:14:40|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|4
1646540090000|2022-03-06 04:14:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1646540100000|2022-03-06 04:15:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646540110000|2022-03-06 04:15:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646540130000|2022-03-06 04:15:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646540180000|2022-03-06 04:16:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646540190000|2022-03-06 04:16:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646540200000|2022-03-06 04:16:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646540240000|2022-03-06 04:17:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646540250000|2022-03-06 04:17:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646540260000|2022-03-06 04:17:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646540280000|2022-03-06 04:18:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646540300000|2022-03-06 04:18:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646540310000|2022-03-06 04:18:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646540340000|2022-03-06 04:19:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646540350000|2022-03-06 04:19:10|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|3
1646540360000|2022-03-06 04:19:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646540370000|2022-03-06 04:19:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646540380000|2022-03-06 04:19:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646540390000|2022-03-06 04:19:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646540400000|2022-03-06 04:20:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646540410000|2022-03-06 04:20:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646540420000|2022-03-06 04:20:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646540440000|2022-03-06 04:20:40|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|9
1646540450000|2022-03-06 04:20:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646540460000|2022-03-06 04:21:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646540470000|2022-03-06 04:21:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646540490000|2022-03-06 04:21:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646540500000|2022-03-06 04:21:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646540510000|2022-03-06 04:21:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1646540520000|2022-03-06 04:22:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646540550000|2022-03-06 04:22:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646540610000|2022-03-06 04:23:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646540620000|2022-03-06 04:23:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646540680000|2022-03-06 04:24:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646540690000|2022-03-06 04:24:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646540710000|2022-03-06 04:25:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646540790000|2022-03-06 04:26:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646540800000|2022-03-06 04:26:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646540810000|2022-03-06 04:26:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646540820000|2022-03-06 04:27:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646540890000|2022-03-06 04:28:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646540900000|2022-03-06 04:28:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646540910000|2022-03-06 04:28:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646540920000|2022-03-06 04:28:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646540990000|2022-03-06 04:29:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646541020000|2022-03-06 04:30:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646541030000|2022-03-06 04:30:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646541090000|2022-03-06 04:31:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646541110000|2022-03-06 04:31:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646541120000|2022-03-06 04:32:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646541230000|2022-03-06 04:33:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646541260000|2022-03-06 04:34:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646541280000|2022-03-06 04:34:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646541290000|2022-03-06 04:34:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646541300000|2022-03-06 04:35:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646541320000|2022-03-06 04:35:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646541390000|2022-03-06 04:36:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646541400000|2022-03-06 04:36:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646541410000|2022-03-06 04:36:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646541430000|2022-03-06 04:37:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646541440000|2022-03-06 04:37:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646541450000|2022-03-06 04:37:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646541470000|2022-03-06 04:37:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646541480000|2022-03-06 04:38:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646541490000|2022-03-06 04:38:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646541520000|2022-03-06 04:38:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646541550000|2022-03-06 04:39:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646541560000|2022-03-06 04:39:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646541570000|2022-03-06 04:39:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646541580000|2022-03-06 04:39:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1646541590000|2022-03-06 04:39:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646541600000|2022-03-06 04:40:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646541610000|2022-03-06 04:40:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646541620000|2022-03-06 04:40:20|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|8
1646541630000|2022-03-06 04:40:30|17.89|17.69|17.92|17.72|17.92|17.72|17.89|17.69|4
1646541640000|2022-03-06 04:40:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646541650000|2022-03-06 04:40:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646541660000|2022-03-06 04:41:00|17.92|17.72|17.91|17.71|17.93|17.73|17.91|17.71|4
1646541670000|2022-03-06 04:41:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646541680000|2022-03-06 04:41:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646541690000|2022-03-06 04:41:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646541700000|2022-03-06 04:41:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646541710000|2022-03-06 04:41:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646541720000|2022-03-06 04:42:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646541740000|2022-03-06 04:42:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646541760000|2022-03-06 04:42:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646541770000|2022-03-06 04:42:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646541780000|2022-03-06 04:43:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646541800000|2022-03-06 04:43:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646541810000|2022-03-06 04:43:30|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1646541820000|2022-03-06 04:43:40|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|6
1646541830000|2022-03-06 04:43:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646541840000|2022-03-06 04:44:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646541850000|2022-03-06 04:44:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646541890000|2022-03-06 04:44:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646541920000|2022-03-06 04:45:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|10
1646541940000|2022-03-06 04:45:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646541950000|2022-03-06 04:45:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646541960000|2022-03-06 04:46:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646541970000|2022-03-06 04:46:10|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|13
1646541990000|2022-03-06 04:46:30|17.93|17.73|17.93|17.73|17.94|17.74|17.92|17.72|7
1646542000000|2022-03-06 04:46:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646542040000|2022-03-06 04:47:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646542070000|2022-03-06 04:47:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646542080000|2022-03-06 04:48:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646542090000|2022-03-06 04:48:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646542100000|2022-03-06 04:48:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646542110000|2022-03-06 04:48:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1646542120000|2022-03-06 04:48:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|12
1646542130000|2022-03-06 04:48:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646542140000|2022-03-06 04:49:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|11
1646542150000|2022-03-06 04:49:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646542200000|2022-03-06 04:50:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646542210000|2022-03-06 04:50:10|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1646542220000|2022-03-06 04:50:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646542230000|2022-03-06 04:50:30|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|9
1646542240000|2022-03-06 04:50:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646542250000|2022-03-06 04:50:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646542300000|2022-03-06 04:51:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646542310000|2022-03-06 04:51:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646542340000|2022-03-06 04:52:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646542350000|2022-03-06 04:52:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646542410000|2022-03-06 04:53:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646542440000|2022-03-06 04:54:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646542450000|2022-03-06 04:54:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646542460000|2022-03-06 04:54:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646542530000|2022-03-06 04:55:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646542540000|2022-03-06 04:55:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646542550000|2022-03-06 04:55:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646542750000|2022-03-06 04:59:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646542790000|2022-03-06 04:59:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646542800000|2022-03-06 05:00:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646542810000|2022-03-06 05:00:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646542840000|2022-03-06 05:00:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646542870000|2022-03-06 05:01:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646542920000|2022-03-06 05:02:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646542930000|2022-03-06 05:02:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646542940000|2022-03-06 05:02:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1646542960000|2022-03-06 05:02:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646542970000|2022-03-06 05:02:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1646543010000|2022-03-06 05:03:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646543020000|2022-03-06 05:03:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646543080000|2022-03-06 05:04:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646543090000|2022-03-06 05:04:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646543100000|2022-03-06 05:05:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646543110000|2022-03-06 05:05:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646543120000|2022-03-06 05:05:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1646543130000|2022-03-06 05:05:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646543180000|2022-03-06 05:06:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646543190000|2022-03-06 05:06:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646543210000|2022-03-06 05:06:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646543220000|2022-03-06 05:07:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646543230000|2022-03-06 05:07:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646543250000|2022-03-06 05:07:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646543260000|2022-03-06 05:07:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646543280000|2022-03-06 05:08:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646543290000|2022-03-06 05:08:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646543300000|2022-03-06 05:08:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646543320000|2022-03-06 05:08:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646543330000|2022-03-06 05:08:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646543340000|2022-03-06 05:09:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646543410000|2022-03-06 05:10:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646543420000|2022-03-06 05:10:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646543440000|2022-03-06 05:10:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646543450000|2022-03-06 05:10:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646543460000|2022-03-06 05:11:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646543470000|2022-03-06 05:11:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646543480000|2022-03-06 05:11:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646543490000|2022-03-06 05:11:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|9
1646543500000|2022-03-06 05:11:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646543570000|2022-03-06 05:12:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646543640000|2022-03-06 05:14:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646543670000|2022-03-06 05:14:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646543700000|2022-03-06 05:15:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646543750000|2022-03-06 05:15:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|8
1646543760000|2022-03-06 05:16:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646543770000|2022-03-06 05:16:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646543780000|2022-03-06 05:16:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646543790000|2022-03-06 05:16:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646543800000|2022-03-06 05:16:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646543830000|2022-03-06 05:17:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646543880000|2022-03-06 05:18:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646543890000|2022-03-06 05:18:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646543910000|2022-03-06 05:18:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646543950000|2022-03-06 05:19:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646544060000|2022-03-06 05:21:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646544070000|2022-03-06 05:21:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646544080000|2022-03-06 05:21:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646544120000|2022-03-06 05:22:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646544130000|2022-03-06 05:22:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1646544140000|2022-03-06 05:22:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646544150000|2022-03-06 05:22:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646544160000|2022-03-06 05:22:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646544170000|2022-03-06 05:22:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646544180000|2022-03-06 05:23:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646544230000|2022-03-06 05:23:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646544240000|2022-03-06 05:24:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646544320000|2022-03-06 05:25:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646544340000|2022-03-06 05:25:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646544350000|2022-03-06 05:25:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1646544410000|2022-03-06 05:26:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646544420000|2022-03-06 05:27:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646544440000|2022-03-06 05:27:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646544460000|2022-03-06 05:27:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646544470000|2022-03-06 05:27:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1646544480000|2022-03-06 05:28:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646544590000|2022-03-06 05:29:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646544600000|2022-03-06 05:30:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646544620000|2022-03-06 05:30:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646544630000|2022-03-06 05:30:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646544670000|2022-03-06 05:31:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646544750000|2022-03-06 05:32:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646544780000|2022-03-06 05:33:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646544790000|2022-03-06 05:33:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646544840000|2022-03-06 05:34:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646544850000|2022-03-06 05:34:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646544880000|2022-03-06 05:34:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646545010000|2022-03-06 05:36:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646545070000|2022-03-06 05:37:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646545080000|2022-03-06 05:38:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646545090000|2022-03-06 05:38:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646545100000|2022-03-06 05:38:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646545140000|2022-03-06 05:39:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646545190000|2022-03-06 05:39:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646545430000|2022-03-06 05:43:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646545540000|2022-03-06 05:45:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646545550000|2022-03-06 05:45:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646545560000|2022-03-06 05:46:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646545580000|2022-03-06 05:46:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646545590000|2022-03-06 05:46:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646545610000|2022-03-06 05:46:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646545620000|2022-03-06 05:47:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646545660000|2022-03-06 05:47:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646545680000|2022-03-06 05:48:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646545690000|2022-03-06 05:48:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646545740000|2022-03-06 05:49:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646545760000|2022-03-06 05:49:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646545770000|2022-03-06 05:49:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646545780000|2022-03-06 05:49:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646545790000|2022-03-06 05:49:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646545800000|2022-03-06 05:50:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646545820000|2022-03-06 05:50:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1646545830000|2022-03-06 05:50:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646545890000|2022-03-06 05:51:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646545930000|2022-03-06 05:52:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646545940000|2022-03-06 05:52:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646545990000|2022-03-06 05:53:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646546010000|2022-03-06 05:53:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646546020000|2022-03-06 05:53:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646546030000|2022-03-06 05:53:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646546040000|2022-03-06 05:54:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646546070000|2022-03-06 05:54:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646546080000|2022-03-06 05:54:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646546090000|2022-03-06 05:54:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|10
1646546100000|2022-03-06 05:55:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646546110000|2022-03-06 05:55:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646546120000|2022-03-06 05:55:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646546140000|2022-03-06 05:55:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646546150000|2022-03-06 05:55:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646546170000|2022-03-06 05:56:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646546200000|2022-03-06 05:56:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646546210000|2022-03-06 05:56:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646546220000|2022-03-06 05:57:00|17.89|17.69|17.89|17.69|17.9|17.7|17.88|17.68|5
1646546250000|2022-03-06 05:57:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546260000|2022-03-06 05:57:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646546290000|2022-03-06 05:58:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646546300000|2022-03-06 05:58:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646546310000|2022-03-06 05:58:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646546340000|2022-03-06 05:59:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646546350000|2022-03-06 05:59:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646546360000|2022-03-06 05:59:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646546370000|2022-03-06 05:59:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646546380000|2022-03-06 05:59:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646546390000|2022-03-06 05:59:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646546400000|2022-03-06 06:00:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646546410000|2022-03-06 06:00:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1646546420000|2022-03-06 06:00:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646546440000|2022-03-06 06:00:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546450000|2022-03-06 06:00:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546460000|2022-03-06 06:01:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646546470000|2022-03-06 06:01:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546480000|2022-03-06 06:01:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546500000|2022-03-06 06:01:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546510000|2022-03-06 06:01:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|8
1646546540000|2022-03-06 06:02:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|8
1646546600000|2022-03-06 06:03:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646546610000|2022-03-06 06:03:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646546620000|2022-03-06 06:03:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646546630000|2022-03-06 06:03:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|12
1646546640000|2022-03-06 06:04:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646546650000|2022-03-06 06:04:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646546660000|2022-03-06 06:04:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|9
1646546670000|2022-03-06 06:04:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646546680000|2022-03-06 06:04:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646546690000|2022-03-06 06:04:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646546710000|2022-03-06 06:05:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646546730000|2022-03-06 06:05:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646546770000|2022-03-06 06:06:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646546790000|2022-03-06 06:06:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646546800000|2022-03-06 06:06:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646546810000|2022-03-06 06:06:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646546820000|2022-03-06 06:07:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1646546840000|2022-03-06 06:07:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646546870000|2022-03-06 06:07:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646546930000|2022-03-06 06:08:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646546970000|2022-03-06 06:09:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646546980000|2022-03-06 06:09:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646546990000|2022-03-06 06:09:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|12
1646547000000|2022-03-06 06:10:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1646547010000|2022-03-06 06:10:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646547020000|2022-03-06 06:10:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646547030000|2022-03-06 06:10:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646547060000|2022-03-06 06:11:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646547070000|2022-03-06 06:11:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646547140000|2022-03-06 06:12:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646547150000|2022-03-06 06:12:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646547330000|2022-03-06 06:15:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646547340000|2022-03-06 06:15:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646547390000|2022-03-06 06:16:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646547420000|2022-03-06 06:17:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646547430000|2022-03-06 06:17:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646547440000|2022-03-06 06:17:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1646547450000|2022-03-06 06:17:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646547460000|2022-03-06 06:17:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646547480000|2022-03-06 06:18:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646547490000|2022-03-06 06:18:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646547500000|2022-03-06 06:18:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646547510000|2022-03-06 06:18:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646547520000|2022-03-06 06:18:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646547530000|2022-03-06 06:18:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646547540000|2022-03-06 06:19:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646547720000|2022-03-06 06:22:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646547740000|2022-03-06 06:22:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646547760000|2022-03-06 06:22:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646547770000|2022-03-06 06:22:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646547780000|2022-03-06 06:23:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646547790000|2022-03-06 06:23:10|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|7
1646547800000|2022-03-06 06:23:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1646547810000|2022-03-06 06:23:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646547840000|2022-03-06 06:24:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646547870000|2022-03-06 06:24:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646547890000|2022-03-06 06:24:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646547910000|2022-03-06 06:25:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646547930000|2022-03-06 06:25:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646547960000|2022-03-06 06:26:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646547970000|2022-03-06 06:26:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646548020000|2022-03-06 06:27:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646548030000|2022-03-06 06:27:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646548040000|2022-03-06 06:27:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646548050000|2022-03-06 06:27:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646548060000|2022-03-06 06:27:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646548070000|2022-03-06 06:27:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646548140000|2022-03-06 06:29:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646548150000|2022-03-06 06:29:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646548160000|2022-03-06 06:29:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646548170000|2022-03-06 06:29:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646548200000|2022-03-06 06:30:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646548210000|2022-03-06 06:30:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646548220000|2022-03-06 06:30:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646548260000|2022-03-06 06:31:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646548270000|2022-03-06 06:31:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646548280000|2022-03-06 06:31:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646548300000|2022-03-06 06:31:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646548320000|2022-03-06 06:32:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646548330000|2022-03-06 06:32:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646548360000|2022-03-06 06:32:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646548370000|2022-03-06 06:32:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646548390000|2022-03-06 06:33:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646548400000|2022-03-06 06:33:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646548420000|2022-03-06 06:33:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646548470000|2022-03-06 06:34:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646548480000|2022-03-06 06:34:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646548520000|2022-03-06 06:35:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646548530000|2022-03-06 06:35:30|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|4
1646548540000|2022-03-06 06:35:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646548560000|2022-03-06 06:36:00|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|3
1646548570000|2022-03-06 06:36:10|17.82|17.62|17.84|17.64|17.84|17.64|17.82|17.62|3
1646548580000|2022-03-06 06:36:20|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|6
1646548650000|2022-03-06 06:37:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646548660000|2022-03-06 06:37:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646548670000|2022-03-06 06:37:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646548680000|2022-03-06 06:38:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646548750000|2022-03-06 06:39:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646548790000|2022-03-06 06:39:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646548810000|2022-03-06 06:40:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646548820000|2022-03-06 06:40:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646548840000|2022-03-06 06:40:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646548860000|2022-03-06 06:41:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646548880000|2022-03-06 06:41:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646548890000|2022-03-06 06:41:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646548900000|2022-03-06 06:41:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646548950000|2022-03-06 06:42:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646548960000|2022-03-06 06:42:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646549000000|2022-03-06 06:43:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646549010000|2022-03-06 06:43:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646549020000|2022-03-06 06:43:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646549030000|2022-03-06 06:43:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646549040000|2022-03-06 06:44:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646549110000|2022-03-06 06:45:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646549120000|2022-03-06 06:45:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646549130000|2022-03-06 06:45:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646549140000|2022-03-06 06:45:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646549150000|2022-03-06 06:45:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646549160000|2022-03-06 06:46:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646549260000|2022-03-06 06:47:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646549340000|2022-03-06 06:49:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646549360000|2022-03-06 06:49:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646549410000|2022-03-06 06:50:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646549430000|2022-03-06 06:50:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646549560000|2022-03-06 06:52:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1646549780000|2022-03-06 06:56:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646549800000|2022-03-06 06:56:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646549810000|2022-03-06 06:56:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646549820000|2022-03-06 06:57:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646549860000|2022-03-06 06:57:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646549930000|2022-03-06 06:58:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646550020000|2022-03-06 07:00:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646550060000|2022-03-06 07:01:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646550080000|2022-03-06 07:01:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646550110000|2022-03-06 07:01:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646550120000|2022-03-06 07:02:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|8
1646550130000|2022-03-06 07:02:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646550140000|2022-03-06 07:02:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646550160000|2022-03-06 07:02:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646550170000|2022-03-06 07:02:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646550180000|2022-03-06 07:03:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646550210000|2022-03-06 07:03:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646550220000|2022-03-06 07:03:40|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|15
1646550230000|2022-03-06 07:03:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646550240000|2022-03-06 07:04:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646550250000|2022-03-06 07:04:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646550280000|2022-03-06 07:04:40|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|7
1646550290000|2022-03-06 07:04:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646550300000|2022-03-06 07:05:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646550310000|2022-03-06 07:05:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646550320000|2022-03-06 07:05:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|11
1646550330000|2022-03-06 07:05:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|9
1646550340000|2022-03-06 07:05:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646550420000|2022-03-06 07:07:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646550430000|2022-03-06 07:07:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646550480000|2022-03-06 07:08:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|9
1646550490000|2022-03-06 07:08:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646550500000|2022-03-06 07:08:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646550530000|2022-03-06 07:08:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646550540000|2022-03-06 07:09:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646550570000|2022-03-06 07:09:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|10
1646550580000|2022-03-06 07:09:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646550590000|2022-03-06 07:09:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646550670000|2022-03-06 07:11:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646550790000|2022-03-06 07:13:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646550850000|2022-03-06 07:14:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1646550860000|2022-03-06 07:14:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646550870000|2022-03-06 07:14:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646550910000|2022-03-06 07:15:10|17.78|17.58|17.76|17.56|17.79|17.59|17.76|17.56|9
1646550920000|2022-03-06 07:15:20|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|5
1646550940000|2022-03-06 07:15:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646551030000|2022-03-06 07:17:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646551040000|2022-03-06 07:17:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646551050000|2022-03-06 07:17:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646551080000|2022-03-06 07:18:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646551140000|2022-03-06 07:19:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646551160000|2022-03-06 07:19:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646551170000|2022-03-06 07:19:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646551180000|2022-03-06 07:19:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646551190000|2022-03-06 07:19:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646551220000|2022-03-06 07:20:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646551230000|2022-03-06 07:20:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646551240000|2022-03-06 07:20:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646551260000|2022-03-06 07:21:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646551290000|2022-03-06 07:21:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646551300000|2022-03-06 07:21:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646551320000|2022-03-06 07:22:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646551350000|2022-03-06 07:22:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646551370000|2022-03-06 07:22:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646551380000|2022-03-06 07:23:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646551420000|2022-03-06 07:23:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646551430000|2022-03-06 07:23:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646551540000|2022-03-06 07:25:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646551560000|2022-03-06 07:26:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646551570000|2022-03-06 07:26:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646551600000|2022-03-06 07:26:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646551610000|2022-03-06 07:26:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551620000|2022-03-06 07:27:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646551630000|2022-03-06 07:27:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646551640000|2022-03-06 07:27:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646551650000|2022-03-06 07:27:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551670000|2022-03-06 07:27:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646551680000|2022-03-06 07:28:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551700000|2022-03-06 07:28:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646551730000|2022-03-06 07:28:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551750000|2022-03-06 07:29:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646551760000|2022-03-06 07:29:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646551800000|2022-03-06 07:30:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551810000|2022-03-06 07:30:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646551820000|2022-03-06 07:30:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646551890000|2022-03-06 07:31:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646551930000|2022-03-06 07:32:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646551950000|2022-03-06 07:32:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646551960000|2022-03-06 07:32:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646552020000|2022-03-06 07:33:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646552030000|2022-03-06 07:33:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646552040000|2022-03-06 07:34:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646552100000|2022-03-06 07:35:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646552140000|2022-03-06 07:35:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646552200000|2022-03-06 07:36:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646552220000|2022-03-06 07:37:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646552230000|2022-03-06 07:37:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646552290000|2022-03-06 07:38:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646552300000|2022-03-06 07:38:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646552310000|2022-03-06 07:38:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552320000|2022-03-06 07:38:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646552330000|2022-03-06 07:38:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552360000|2022-03-06 07:39:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646552460000|2022-03-06 07:41:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552480000|2022-03-06 07:41:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552490000|2022-03-06 07:41:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552510000|2022-03-06 07:41:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646552520000|2022-03-06 07:42:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646552560000|2022-03-06 07:42:40|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|6
1646552600000|2022-03-06 07:43:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646552620000|2022-03-06 07:43:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646552630000|2022-03-06 07:43:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646552650000|2022-03-06 07:44:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646552660000|2022-03-06 07:44:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646552700000|2022-03-06 07:45:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646552720000|2022-03-06 07:45:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646552770000|2022-03-06 07:46:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646552790000|2022-03-06 07:46:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646552800000|2022-03-06 07:46:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646552880000|2022-03-06 07:48:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646552940000|2022-03-06 07:49:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646552960000|2022-03-06 07:49:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646553020000|2022-03-06 07:50:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646553060000|2022-03-06 07:51:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646553090000|2022-03-06 07:51:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646553110000|2022-03-06 07:51:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646553190000|2022-03-06 07:53:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646553220000|2022-03-06 07:53:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646553230000|2022-03-06 07:53:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646553280000|2022-03-06 07:54:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646553330000|2022-03-06 07:55:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646553340000|2022-03-06 07:55:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646553350000|2022-03-06 07:55:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646553360000|2022-03-06 07:56:00|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646553390000|2022-03-06 07:56:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646553480000|2022-03-06 07:58:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646553500000|2022-03-06 07:58:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646553510000|2022-03-06 07:58:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646553520000|2022-03-06 07:58:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646553580000|2022-03-06 07:59:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646553610000|2022-03-06 08:00:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646553630000|2022-03-06 08:00:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646553640000|2022-03-06 08:00:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646553650000|2022-03-06 08:00:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646553660000|2022-03-06 08:01:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646553680000|2022-03-06 08:01:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646553730000|2022-03-06 08:02:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646553760000|2022-03-06 08:02:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646553780000|2022-03-06 08:03:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646553790000|2022-03-06 08:03:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646553820000|2022-03-06 08:03:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646553830000|2022-03-06 08:03:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646553870000|2022-03-06 08:04:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646553880000|2022-03-06 08:04:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646553900000|2022-03-06 08:05:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646553910000|2022-03-06 08:05:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|10
1646553920000|2022-03-06 08:05:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646553930000|2022-03-06 08:05:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646554010000|2022-03-06 08:06:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646554090000|2022-03-06 08:08:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646554100000|2022-03-06 08:08:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646554120000|2022-03-06 08:08:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|10
1646554130000|2022-03-06 08:08:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646554140000|2022-03-06 08:09:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646554260000|2022-03-06 08:11:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646554270000|2022-03-06 08:11:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646554290000|2022-03-06 08:11:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646554300000|2022-03-06 08:11:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646554330000|2022-03-06 08:12:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646554340000|2022-03-06 08:12:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646554380000|2022-03-06 08:13:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646554390000|2022-03-06 08:13:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646554510000|2022-03-06 08:15:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646554520000|2022-03-06 08:15:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646554550000|2022-03-06 08:15:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|9
1646554560000|2022-03-06 08:16:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646554570000|2022-03-06 08:16:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646554580000|2022-03-06 08:16:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|10
1646554590000|2022-03-06 08:16:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646554700000|2022-03-06 08:18:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646554730000|2022-03-06 08:18:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646554900000|2022-03-06 08:21:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646554920000|2022-03-06 08:22:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646554960000|2022-03-06 08:22:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646554990000|2022-03-06 08:23:10|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|5
1646555000000|2022-03-06 08:23:20|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|5
1646555010000|2022-03-06 08:23:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646555020000|2022-03-06 08:23:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646555030000|2022-03-06 08:23:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646555040000|2022-03-06 08:24:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646555050000|2022-03-06 08:24:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646555060000|2022-03-06 08:24:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646555110000|2022-03-06 08:25:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646555120000|2022-03-06 08:25:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646555140000|2022-03-06 08:25:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646555150000|2022-03-06 08:25:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646555160000|2022-03-06 08:26:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646555240000|2022-03-06 08:27:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646555270000|2022-03-06 08:27:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646555280000|2022-03-06 08:28:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646555290000|2022-03-06 08:28:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646555310000|2022-03-06 08:28:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646555400000|2022-03-06 08:30:00|17.85|17.65|17.86|17.66|17.87|17.67|17.85|17.65|6
1646555410000|2022-03-06 08:30:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646555420000|2022-03-06 08:30:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1646555430000|2022-03-06 08:30:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646555440000|2022-03-06 08:30:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646555450000|2022-03-06 08:30:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646555460000|2022-03-06 08:31:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646555490000|2022-03-06 08:31:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646555540000|2022-03-06 08:32:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646555550000|2022-03-06 08:32:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646555560000|2022-03-06 08:32:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646555570000|2022-03-06 08:32:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646555590000|2022-03-06 08:33:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646555630000|2022-03-06 08:33:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646555640000|2022-03-06 08:34:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1646555650000|2022-03-06 08:34:10|17.83|17.63|17.82|17.62|17.83|17.63|17.81|17.61|6
1646555660000|2022-03-06 08:34:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646555670000|2022-03-06 08:34:30|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|4
1646555690000|2022-03-06 08:34:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646555710000|2022-03-06 08:35:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646555720000|2022-03-06 08:35:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1646555730000|2022-03-06 08:35:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646555740000|2022-03-06 08:35:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646555750000|2022-03-06 08:35:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1646555760000|2022-03-06 08:36:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1646555770000|2022-03-06 08:36:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646555780000|2022-03-06 08:36:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646555800000|2022-03-06 08:36:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646555810000|2022-03-06 08:36:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646555830000|2022-03-06 08:37:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646555840000|2022-03-06 08:37:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1646555910000|2022-03-06 08:38:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646555960000|2022-03-06 08:39:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646556060000|2022-03-06 08:41:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646556070000|2022-03-06 08:41:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|14
1646556080000|2022-03-06 08:41:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646556090000|2022-03-06 08:41:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1646556170000|2022-03-06 08:42:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646556250000|2022-03-06 08:44:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646556260000|2022-03-06 08:44:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646556280000|2022-03-06 08:44:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|7
1646556290000|2022-03-06 08:44:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646556330000|2022-03-06 08:45:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1646556350000|2022-03-06 08:45:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646556360000|2022-03-06 08:46:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646556370000|2022-03-06 08:46:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646556480000|2022-03-06 08:48:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646556490000|2022-03-06 08:48:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646556500000|2022-03-06 08:48:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646556520000|2022-03-06 08:48:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646556530000|2022-03-06 08:48:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646556540000|2022-03-06 08:49:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646556570000|2022-03-06 08:49:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646556580000|2022-03-06 08:49:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646556590000|2022-03-06 08:49:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646556600000|2022-03-06 08:50:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|6
1646556610000|2022-03-06 08:50:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646556660000|2022-03-06 08:51:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646556770000|2022-03-06 08:52:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646556830000|2022-03-06 08:53:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646556880000|2022-03-06 08:54:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646556900000|2022-03-06 08:55:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646556940000|2022-03-06 08:55:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646556960000|2022-03-06 08:56:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646556980000|2022-03-06 08:56:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646557030000|2022-03-06 08:57:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557080000|2022-03-06 08:58:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646557090000|2022-03-06 08:58:10|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|4
1646557100000|2022-03-06 08:58:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646557140000|2022-03-06 08:59:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646557150000|2022-03-06 08:59:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646557170000|2022-03-06 08:59:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557190000|2022-03-06 08:59:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646557200000|2022-03-06 09:00:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646557210000|2022-03-06 09:00:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646557220000|2022-03-06 09:00:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646557230000|2022-03-06 09:00:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646557240000|2022-03-06 09:00:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557250000|2022-03-06 09:00:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646557260000|2022-03-06 09:01:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646557280000|2022-03-06 09:01:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646557290000|2022-03-06 09:01:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646557330000|2022-03-06 09:02:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557370000|2022-03-06 09:02:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1646557380000|2022-03-06 09:03:00|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|3
1646557390000|2022-03-06 09:03:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1646557400000|2022-03-06 09:03:20|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|6
1646557410000|2022-03-06 09:03:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646557430000|2022-03-06 09:03:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646557460000|2022-03-06 09:04:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646557470000|2022-03-06 09:04:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646557480000|2022-03-06 09:04:40|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|9
1646557490000|2022-03-06 09:04:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646557500000|2022-03-06 09:05:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646557520000|2022-03-06 09:05:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646557530000|2022-03-06 09:05:30|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|6
1646557540000|2022-03-06 09:05:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646557560000|2022-03-06 09:06:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646557580000|2022-03-06 09:06:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646557590000|2022-03-06 09:06:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646557620000|2022-03-06 09:07:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646557630000|2022-03-06 09:07:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646557640000|2022-03-06 09:07:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557660000|2022-03-06 09:07:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646557680000|2022-03-06 09:08:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557700000|2022-03-06 09:08:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646557710000|2022-03-06 09:08:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|9
1646557720000|2022-03-06 09:08:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646557730000|2022-03-06 09:08:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646557820000|2022-03-06 09:10:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1646557840000|2022-03-06 09:10:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646557850000|2022-03-06 09:10:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646557860000|2022-03-06 09:11:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646557870000|2022-03-06 09:11:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646557880000|2022-03-06 09:11:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646557890000|2022-03-06 09:11:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646557970000|2022-03-06 09:12:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646557980000|2022-03-06 09:13:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646558070000|2022-03-06 09:14:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646558090000|2022-03-06 09:14:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646558140000|2022-03-06 09:15:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646558150000|2022-03-06 09:15:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646558160000|2022-03-06 09:16:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646558210000|2022-03-06 09:16:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1646558220000|2022-03-06 09:17:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646558230000|2022-03-06 09:17:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646558250000|2022-03-06 09:17:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646558260000|2022-03-06 09:17:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646558270000|2022-03-06 09:17:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646558280000|2022-03-06 09:18:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646558290000|2022-03-06 09:18:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646558300000|2022-03-06 09:18:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646558310000|2022-03-06 09:18:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646558320000|2022-03-06 09:18:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646558330000|2022-03-06 09:18:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646558340000|2022-03-06 09:19:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646558350000|2022-03-06 09:19:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558360000|2022-03-06 09:19:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646558370000|2022-03-06 09:19:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646558390000|2022-03-06 09:19:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646558400000|2022-03-06 09:20:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646558410000|2022-03-06 09:20:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646558420000|2022-03-06 09:20:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646558430000|2022-03-06 09:20:30|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|10
1646558440000|2022-03-06 09:20:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646558450000|2022-03-06 09:20:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646558470000|2022-03-06 09:21:10|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|10
1646558520000|2022-03-06 09:22:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646558540000|2022-03-06 09:22:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646558550000|2022-03-06 09:22:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558560000|2022-03-06 09:22:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646558570000|2022-03-06 09:22:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646558580000|2022-03-06 09:23:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1646558590000|2022-03-06 09:23:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646558600000|2022-03-06 09:23:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646558610000|2022-03-06 09:23:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646558630000|2022-03-06 09:23:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646558640000|2022-03-06 09:24:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646558650000|2022-03-06 09:24:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646558660000|2022-03-06 09:24:20|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|6
1646558670000|2022-03-06 09:24:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558680000|2022-03-06 09:24:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646558690000|2022-03-06 09:24:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646558710000|2022-03-06 09:25:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646558720000|2022-03-06 09:25:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646558730000|2022-03-06 09:25:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646558740000|2022-03-06 09:25:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646558750000|2022-03-06 09:25:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558790000|2022-03-06 09:26:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646558800000|2022-03-06 09:26:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1646558810000|2022-03-06 09:26:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1646558820000|2022-03-06 09:27:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558830000|2022-03-06 09:27:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646558840000|2022-03-06 09:27:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646558850000|2022-03-06 09:27:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646558860000|2022-03-06 09:27:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646558880000|2022-03-06 09:28:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646558890000|2022-03-06 09:28:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646558900000|2022-03-06 09:28:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1646558910000|2022-03-06 09:28:30|17.69|17.49|17.7|17.5|17.7|17.5|17.68|17.48|6
1646558920000|2022-03-06 09:28:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646558930000|2022-03-06 09:28:50|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|7
1646558940000|2022-03-06 09:29:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646558950000|2022-03-06 09:29:10|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|7
1646558960000|2022-03-06 09:29:20|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|5
1646558970000|2022-03-06 09:29:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646558980000|2022-03-06 09:29:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646558990000|2022-03-06 09:29:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646559010000|2022-03-06 09:30:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646559020000|2022-03-06 09:30:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646559030000|2022-03-06 09:30:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646559040000|2022-03-06 09:30:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646559050000|2022-03-06 09:30:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646559060000|2022-03-06 09:31:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646559080000|2022-03-06 09:31:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646559090000|2022-03-06 09:31:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646559100000|2022-03-06 09:31:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646559110000|2022-03-06 09:31:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646559120000|2022-03-06 09:32:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646559130000|2022-03-06 09:32:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646559150000|2022-03-06 09:32:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646559160000|2022-03-06 09:32:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646559170000|2022-03-06 09:32:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646559210000|2022-03-06 09:33:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646559220000|2022-03-06 09:33:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646559230000|2022-03-06 09:33:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646559280000|2022-03-06 09:34:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646559310000|2022-03-06 09:35:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646559340000|2022-03-06 09:35:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646559380000|2022-03-06 09:36:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646559460000|2022-03-06 09:37:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646559470000|2022-03-06 09:37:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646559490000|2022-03-06 09:38:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|9
1646559520000|2022-03-06 09:38:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646559540000|2022-03-06 09:39:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646559550000|2022-03-06 09:39:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646559560000|2022-03-06 09:39:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646559570000|2022-03-06 09:39:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646559610000|2022-03-06 09:40:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646559620000|2022-03-06 09:40:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646559640000|2022-03-06 09:40:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1646559680000|2022-03-06 09:41:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646559700000|2022-03-06 09:41:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646559780000|2022-03-06 09:43:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646559790000|2022-03-06 09:43:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646559870000|2022-03-06 09:44:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646559880000|2022-03-06 09:44:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646559900000|2022-03-06 09:45:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646559910000|2022-03-06 09:45:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646559930000|2022-03-06 09:45:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646559950000|2022-03-06 09:45:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646560010000|2022-03-06 09:46:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646560020000|2022-03-06 09:47:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646560030000|2022-03-06 09:47:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646560040000|2022-03-06 09:47:20|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|5
1646560050000|2022-03-06 09:47:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|9
1646560060000|2022-03-06 09:47:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646560110000|2022-03-06 09:48:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646560120000|2022-03-06 09:48:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1646560130000|2022-03-06 09:48:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|9
1646560190000|2022-03-06 09:49:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646560210000|2022-03-06 09:50:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646560220000|2022-03-06 09:50:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646560230000|2022-03-06 09:50:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646560240000|2022-03-06 09:50:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646560250000|2022-03-06 09:50:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646560260000|2022-03-06 09:51:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646560270000|2022-03-06 09:51:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646560280000|2022-03-06 09:51:20|17.76|17.56|17.74|17.54|17.76|17.56|17.73|17.53|12
1646560290000|2022-03-06 09:51:30|17.72|17.52|17.73|17.53|17.74|17.54|17.72|17.52|6
1646560300000|2022-03-06 09:51:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646560310000|2022-03-06 09:51:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646560330000|2022-03-06 09:52:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646560360000|2022-03-06 09:52:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646560380000|2022-03-06 09:53:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646560390000|2022-03-06 09:53:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646560400000|2022-03-06 09:53:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646560440000|2022-03-06 09:54:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646560450000|2022-03-06 09:54:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646560470000|2022-03-06 09:54:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646560480000|2022-03-06 09:54:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646560550000|2022-03-06 09:55:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646560560000|2022-03-06 09:56:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646560590000|2022-03-06 09:56:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646560610000|2022-03-06 09:56:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646560620000|2022-03-06 09:57:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646560670000|2022-03-06 09:57:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646560680000|2022-03-06 09:58:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646560690000|2022-03-06 09:58:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646560700000|2022-03-06 09:58:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1646560710000|2022-03-06 09:58:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1646560720000|2022-03-06 09:58:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646560730000|2022-03-06 09:58:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646560740000|2022-03-06 09:59:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646560750000|2022-03-06 09:59:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646560760000|2022-03-06 09:59:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646560770000|2022-03-06 09:59:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|8
1646560780000|2022-03-06 09:59:40|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|6
1646560790000|2022-03-06 09:59:50|17.69|17.49|17.68|17.48|17.7|17.5|17.68|17.48|6
1646560800000|2022-03-06 10:00:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646560810000|2022-03-06 10:00:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646560830000|2022-03-06 10:00:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646560840000|2022-03-06 10:00:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646560850000|2022-03-06 10:00:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|8
1646560860000|2022-03-06 10:01:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|8
1646560870000|2022-03-06 10:01:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1646560880000|2022-03-06 10:01:20|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|3
1646560890000|2022-03-06 10:01:30|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|11
1646560900000|2022-03-06 10:01:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646560910000|2022-03-06 10:01:50|17.63|17.43|17.61|17.41|17.64|17.44|17.61|17.41|8
1646560920000|2022-03-06 10:02:00|17.6|17.4|17.58|17.38|17.6|17.4|17.58|17.38|9
1646560930000|2022-03-06 10:02:10|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|9
1646560940000|2022-03-06 10:02:20|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|11
1646560950000|2022-03-06 10:02:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646560960000|2022-03-06 10:02:40|17.57|17.37|17.56|17.36|17.57|17.37|17.55|17.35|10
1646560970000|2022-03-06 10:02:50|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|9
1646560980000|2022-03-06 10:03:00|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|11
1646560990000|2022-03-06 10:03:10|17.57|17.37|17.6|17.4|17.61|17.41|17.56|17.36|11
1646561000000|2022-03-06 10:03:20|17.61|17.41|17.63|17.43|17.63|17.43|17.6|17.4|16
1646561010000|2022-03-06 10:03:30|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|14
1646561020000|2022-03-06 10:03:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646561030000|2022-03-06 10:03:50|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|6
1646561040000|2022-03-06 10:04:00|17.64|17.44|17.63|17.43|17.65|17.45|17.63|17.43|12
1646561050000|2022-03-06 10:04:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|16
1646561060000|2022-03-06 10:04:20|17.62|17.42|17.6|17.4|17.63|17.43|17.6|17.4|9
1646561070000|2022-03-06 10:04:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646561090000|2022-03-06 10:04:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646561110000|2022-03-06 10:05:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646561120000|2022-03-06 10:05:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|10
1646561130000|2022-03-06 10:05:30|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|3
1646561140000|2022-03-06 10:05:40|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|3
1646561160000|2022-03-06 10:06:00|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|3
1646561170000|2022-03-06 10:06:10|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|4
1646561180000|2022-03-06 10:06:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646561190000|2022-03-06 10:06:30|17.62|17.42|17.61|17.41|17.63|17.43|17.6|17.4|14
1646561200000|2022-03-06 10:06:40|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|9
1646561210000|2022-03-06 10:06:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646561220000|2022-03-06 10:07:00|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|5
1646561230000|2022-03-06 10:07:10|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|5
1646561240000|2022-03-06 10:07:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646561250000|2022-03-06 10:07:30|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|8
1646561260000|2022-03-06 10:07:40|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|9
1646561270000|2022-03-06 10:07:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1646561290000|2022-03-06 10:08:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646561300000|2022-03-06 10:08:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646561310000|2022-03-06 10:08:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1646561320000|2022-03-06 10:08:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646561330000|2022-03-06 10:08:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646561340000|2022-03-06 10:09:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646561370000|2022-03-06 10:09:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646561380000|2022-03-06 10:09:40|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1646561390000|2022-03-06 10:09:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1646561400000|2022-03-06 10:10:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646561410000|2022-03-06 10:10:10|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|4
1646561420000|2022-03-06 10:10:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646561430000|2022-03-06 10:10:30|17.58|17.38|17.56|17.36|17.58|17.38|17.55|17.35|7
1646561440000|2022-03-06 10:10:40|17.57|17.37|17.58|17.38|17.58|17.38|17.56|17.36|6
1646561450000|2022-03-06 10:10:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1646561470000|2022-03-06 10:11:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1646561480000|2022-03-06 10:11:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1646561490000|2022-03-06 10:11:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646561500000|2022-03-06 10:11:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646561520000|2022-03-06 10:12:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646561530000|2022-03-06 10:12:10|17.6|17.4|17.61|17.41|17.62|17.42|17.6|17.4|4
1646561550000|2022-03-06 10:12:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|10
1646561570000|2022-03-06 10:12:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646561580000|2022-03-06 10:13:00|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|6
1646561590000|2022-03-06 10:13:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646561620000|2022-03-06 10:13:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646561640000|2022-03-06 10:14:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646561650000|2022-03-06 10:14:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|7
1646561660000|2022-03-06 10:14:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1646561670000|2022-03-06 10:14:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646561680000|2022-03-06 10:14:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646561690000|2022-03-06 10:14:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646561710000|2022-03-06 10:15:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646561720000|2022-03-06 10:15:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646561730000|2022-03-06 10:15:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646561740000|2022-03-06 10:15:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646561750000|2022-03-06 10:15:50|17.63|17.43|17.63|17.43|17.64|17.44|17.62|17.42|5
1646561760000|2022-03-06 10:16:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646561770000|2022-03-06 10:16:10|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646561780000|2022-03-06 10:16:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646561790000|2022-03-06 10:16:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646561800000|2022-03-06 10:16:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646561810000|2022-03-06 10:16:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646561830000|2022-03-06 10:17:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646561850000|2022-03-06 10:17:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646561860000|2022-03-06 10:17:40|17.61|17.41|17.6|17.4|17.62|17.42|17.6|17.4|6
1646561870000|2022-03-06 10:17:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646561890000|2022-03-06 10:18:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646561900000|2022-03-06 10:18:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646561980000|2022-03-06 10:19:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646561990000|2022-03-06 10:19:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646562000000|2022-03-06 10:20:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646562020000|2022-03-06 10:20:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646562030000|2022-03-06 10:20:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646562040000|2022-03-06 10:20:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646562070000|2022-03-06 10:21:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646562080000|2022-03-06 10:21:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646562100000|2022-03-06 10:21:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646562110000|2022-03-06 10:21:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646562120000|2022-03-06 10:22:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646562130000|2022-03-06 10:22:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646562140000|2022-03-06 10:22:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1646562150000|2022-03-06 10:22:30|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|6
1646562160000|2022-03-06 10:22:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646562170000|2022-03-06 10:22:50|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|6
1646562180000|2022-03-06 10:23:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646562190000|2022-03-06 10:23:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646562200000|2022-03-06 10:23:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646562210000|2022-03-06 10:23:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646562220000|2022-03-06 10:23:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646562240000|2022-03-06 10:24:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646562250000|2022-03-06 10:24:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646562260000|2022-03-06 10:24:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646562290000|2022-03-06 10:24:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646562310000|2022-03-06 10:25:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1646562320000|2022-03-06 10:25:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646562330000|2022-03-06 10:25:30|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|4
1646562350000|2022-03-06 10:25:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646562360000|2022-03-06 10:26:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646562390000|2022-03-06 10:26:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646562400000|2022-03-06 10:26:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646562420000|2022-03-06 10:27:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562430000|2022-03-06 10:27:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562440000|2022-03-06 10:27:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562450000|2022-03-06 10:27:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646562460000|2022-03-06 10:27:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646562470000|2022-03-06 10:27:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646562480000|2022-03-06 10:28:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646562490000|2022-03-06 10:28:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646562500000|2022-03-06 10:28:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646562510000|2022-03-06 10:28:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646562520000|2022-03-06 10:28:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646562530000|2022-03-06 10:28:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646562540000|2022-03-06 10:29:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646562600000|2022-03-06 10:30:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646562610000|2022-03-06 10:30:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646562620000|2022-03-06 10:30:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646562630000|2022-03-06 10:30:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646562640000|2022-03-06 10:30:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646562650000|2022-03-06 10:30:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646562670000|2022-03-06 10:31:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646562680000|2022-03-06 10:31:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562690000|2022-03-06 10:31:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562700000|2022-03-06 10:31:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646562720000|2022-03-06 10:32:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646562730000|2022-03-06 10:32:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646562740000|2022-03-06 10:32:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646562750000|2022-03-06 10:32:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646562820000|2022-03-06 10:33:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646562830000|2022-03-06 10:33:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|11
1646562840000|2022-03-06 10:34:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646562850000|2022-03-06 10:34:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646562860000|2022-03-06 10:34:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646562910000|2022-03-06 10:35:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646562920000|2022-03-06 10:35:20|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|4
1646562940000|2022-03-06 10:35:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646562960000|2022-03-06 10:36:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646562970000|2022-03-06 10:36:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646562980000|2022-03-06 10:36:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646562990000|2022-03-06 10:36:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646563010000|2022-03-06 10:36:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|10
1646563020000|2022-03-06 10:37:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646563030000|2022-03-06 10:37:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646563050000|2022-03-06 10:37:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646563080000|2022-03-06 10:38:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646563090000|2022-03-06 10:38:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646563110000|2022-03-06 10:38:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646563130000|2022-03-06 10:38:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646563140000|2022-03-06 10:39:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|7
1646563150000|2022-03-06 10:39:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646563160000|2022-03-06 10:39:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1646563220000|2022-03-06 10:40:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646563230000|2022-03-06 10:40:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646563240000|2022-03-06 10:40:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646563250000|2022-03-06 10:40:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646563260000|2022-03-06 10:41:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646563270000|2022-03-06 10:41:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646563280000|2022-03-06 10:41:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646563300000|2022-03-06 10:41:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646563350000|2022-03-06 10:42:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646563370000|2022-03-06 10:42:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646563380000|2022-03-06 10:43:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646563420000|2022-03-06 10:43:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646563460000|2022-03-06 10:44:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646563470000|2022-03-06 10:44:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646563480000|2022-03-06 10:44:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646563490000|2022-03-06 10:44:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646563500000|2022-03-06 10:45:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646563510000|2022-03-06 10:45:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646563530000|2022-03-06 10:45:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646563560000|2022-03-06 10:46:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646563620000|2022-03-06 10:47:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|13
1646563630000|2022-03-06 10:47:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1646563640000|2022-03-06 10:47:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1646563680000|2022-03-06 10:48:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646563700000|2022-03-06 10:48:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646563710000|2022-03-06 10:48:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646563750000|2022-03-06 10:49:10|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646563760000|2022-03-06 10:49:20|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|3
1646563770000|2022-03-06 10:49:30|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|4
1646563780000|2022-03-06 10:49:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1646563790000|2022-03-06 10:49:50|17.57|17.37|17.59|17.39|17.59|17.39|17.57|17.37|5
1646563810000|2022-03-06 10:50:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646563830000|2022-03-06 10:50:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646563840000|2022-03-06 10:50:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646563850000|2022-03-06 10:50:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646563860000|2022-03-06 10:51:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1646563870000|2022-03-06 10:51:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646563880000|2022-03-06 10:51:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646563900000|2022-03-06 10:51:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646563930000|2022-03-06 10:52:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646563940000|2022-03-06 10:52:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646563950000|2022-03-06 10:52:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646563960000|2022-03-06 10:52:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646563970000|2022-03-06 10:52:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1646564050000|2022-03-06 10:54:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646564060000|2022-03-06 10:54:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646564080000|2022-03-06 10:54:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646564100000|2022-03-06 10:55:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646564120000|2022-03-06 10:55:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646564130000|2022-03-06 10:55:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646564140000|2022-03-06 10:55:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1646564150000|2022-03-06 10:55:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646564170000|2022-03-06 10:56:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646564210000|2022-03-06 10:56:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646564290000|2022-03-06 10:58:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646564310000|2022-03-06 10:58:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646564330000|2022-03-06 10:58:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646564370000|2022-03-06 10:59:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646564390000|2022-03-06 10:59:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646564400000|2022-03-06 11:00:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1646564410000|2022-03-06 11:00:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646564420000|2022-03-06 11:00:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646564490000|2022-03-06 11:01:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646564500000|2022-03-06 11:01:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1646564510000|2022-03-06 11:01:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1646564520000|2022-03-06 11:02:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1646564530000|2022-03-06 11:02:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646564540000|2022-03-06 11:02:20|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|7
1646564550000|2022-03-06 11:02:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646564560000|2022-03-06 11:02:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1646564570000|2022-03-06 11:02:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646564580000|2022-03-06 11:03:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646564600000|2022-03-06 11:03:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646564620000|2022-03-06 11:03:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646564630000|2022-03-06 11:03:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646564650000|2022-03-06 11:04:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646564690000|2022-03-06 11:04:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646564700000|2022-03-06 11:05:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|7
1646564710000|2022-03-06 11:05:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646564750000|2022-03-06 11:05:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646564770000|2022-03-06 11:06:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1646564780000|2022-03-06 11:06:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1646564790000|2022-03-06 11:06:30|17.53|17.33|17.54|17.34|17.54|17.34|17.52|17.32|6
1646564800000|2022-03-06 11:06:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646564810000|2022-03-06 11:06:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1646564820000|2022-03-06 11:07:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646564830000|2022-03-06 11:07:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1646564840000|2022-03-06 11:07:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646564890000|2022-03-06 11:08:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646564900000|2022-03-06 11:08:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646564910000|2022-03-06 11:08:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646564940000|2022-03-06 11:09:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646565000000|2022-03-06 11:10:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1646565010000|2022-03-06 11:10:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646565030000|2022-03-06 11:10:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646565050000|2022-03-06 11:10:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646565060000|2022-03-06 11:11:00|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|4
1646565070000|2022-03-06 11:11:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|8
1646565080000|2022-03-06 11:11:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646565100000|2022-03-06 11:11:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646565110000|2022-03-06 11:11:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646565120000|2022-03-06 11:12:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646565130000|2022-03-06 11:12:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646565160000|2022-03-06 11:12:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646565170000|2022-03-06 11:12:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646565190000|2022-03-06 11:13:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646565200000|2022-03-06 11:13:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646565220000|2022-03-06 11:13:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646565230000|2022-03-06 11:13:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1646565240000|2022-03-06 11:14:00|17.52|17.32|17.54|17.34|17.54|17.34|17.52|17.32|5
1646565250000|2022-03-06 11:14:10|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1646565290000|2022-03-06 11:14:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646565300000|2022-03-06 11:15:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1646565360000|2022-03-06 11:16:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1646565390000|2022-03-06 11:16:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646565400000|2022-03-06 11:16:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646565410000|2022-03-06 11:16:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646565430000|2022-03-06 11:17:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1646565440000|2022-03-06 11:17:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646565470000|2022-03-06 11:17:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646565480000|2022-03-06 11:18:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646565490000|2022-03-06 11:18:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646565500000|2022-03-06 11:18:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646565540000|2022-03-06 11:19:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646565550000|2022-03-06 11:19:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646565560000|2022-03-06 11:19:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|9
1646565580000|2022-03-06 11:19:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646565590000|2022-03-06 11:19:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646565600000|2022-03-06 11:20:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1646565630000|2022-03-06 11:20:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646565650000|2022-03-06 11:20:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|9
1646565670000|2022-03-06 11:21:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646565740000|2022-03-06 11:22:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646565780000|2022-03-06 11:23:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646565790000|2022-03-06 11:23:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646565840000|2022-03-06 11:24:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646565850000|2022-03-06 11:24:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646565870000|2022-03-06 11:24:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646565900000|2022-03-06 11:25:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646565910000|2022-03-06 11:25:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646565930000|2022-03-06 11:25:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1646565950000|2022-03-06 11:25:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646565990000|2022-03-06 11:26:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646566020000|2022-03-06 11:27:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646566040000|2022-03-06 11:27:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646566050000|2022-03-06 11:27:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646566060000|2022-03-06 11:27:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1646566090000|2022-03-06 11:28:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646566100000|2022-03-06 11:28:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646566120000|2022-03-06 11:28:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646566150000|2022-03-06 11:29:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646566160000|2022-03-06 11:29:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1646566170000|2022-03-06 11:29:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646566210000|2022-03-06 11:30:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646566220000|2022-03-06 11:30:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646566230000|2022-03-06 11:30:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|10
1646566240000|2022-03-06 11:30:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1646566250000|2022-03-06 11:30:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646566320000|2022-03-06 11:32:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646566330000|2022-03-06 11:32:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646566340000|2022-03-06 11:32:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646566350000|2022-03-06 11:32:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646566360000|2022-03-06 11:32:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646566380000|2022-03-06 11:33:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646566390000|2022-03-06 11:33:10|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646566400000|2022-03-06 11:33:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646566410000|2022-03-06 11:33:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646566420000|2022-03-06 11:33:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646566440000|2022-03-06 11:34:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646566450000|2022-03-06 11:34:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646566460000|2022-03-06 11:34:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1646566480000|2022-03-06 11:34:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646566490000|2022-03-06 11:34:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646566510000|2022-03-06 11:35:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646566520000|2022-03-06 11:35:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646566540000|2022-03-06 11:35:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646566570000|2022-03-06 11:36:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646566580000|2022-03-06 11:36:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646566590000|2022-03-06 11:36:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646566600000|2022-03-06 11:36:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646566620000|2022-03-06 11:37:00|17.62|17.42|17.62|17.42|17.63|17.43|17.61|17.41|9
1646566630000|2022-03-06 11:37:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646566640000|2022-03-06 11:37:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646566660000|2022-03-06 11:37:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646566690000|2022-03-06 11:38:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646566700000|2022-03-06 11:38:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646566750000|2022-03-06 11:39:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|8
1646566760000|2022-03-06 11:39:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646566770000|2022-03-06 11:39:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646566780000|2022-03-06 11:39:40|17.64|17.44|17.65|17.45|17.65|17.45|17.63|17.43|4
1646566790000|2022-03-06 11:39:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1646566820000|2022-03-06 11:40:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646566830000|2022-03-06 11:40:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646566860000|2022-03-06 11:41:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646566870000|2022-03-06 11:41:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646566880000|2022-03-06 11:41:20|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|3
1646566890000|2022-03-06 11:41:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646566900000|2022-03-06 11:41:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646566910000|2022-03-06 11:41:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646566920000|2022-03-06 11:42:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646566930000|2022-03-06 11:42:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646566960000|2022-03-06 11:42:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646566970000|2022-03-06 11:42:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646566980000|2022-03-06 11:43:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1646566990000|2022-03-06 11:43:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646567000000|2022-03-06 11:43:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1646567010000|2022-03-06 11:43:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1646567020000|2022-03-06 11:43:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646567030000|2022-03-06 11:43:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646567070000|2022-03-06 11:44:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646567080000|2022-03-06 11:44:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646567130000|2022-03-06 11:45:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646567160000|2022-03-06 11:46:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646567180000|2022-03-06 11:46:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646567190000|2022-03-06 11:46:30|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|3
1646567230000|2022-03-06 11:47:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646567240000|2022-03-06 11:47:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646567250000|2022-03-06 11:47:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646567260000|2022-03-06 11:47:40|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|5
1646567270000|2022-03-06 11:47:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646567280000|2022-03-06 11:48:00|17.64|17.44|17.67|17.47|17.67|17.47|17.64|17.44|8
1646567290000|2022-03-06 11:48:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646567300000|2022-03-06 11:48:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646567340000|2022-03-06 11:49:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1646567350000|2022-03-06 11:49:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646567360000|2022-03-06 11:49:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646567370000|2022-03-06 11:49:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646567380000|2022-03-06 11:49:40|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|3
1646567440000|2022-03-06 11:50:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646567460000|2022-03-06 11:51:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646567470000|2022-03-06 11:51:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646567480000|2022-03-06 11:51:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646567510000|2022-03-06 11:51:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|8
1646567610000|2022-03-06 11:53:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646567620000|2022-03-06 11:53:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646567630000|2022-03-06 11:53:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646567640000|2022-03-06 11:54:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646567650000|2022-03-06 11:54:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646567740000|2022-03-06 11:55:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646567750000|2022-03-06 11:55:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646567760000|2022-03-06 11:56:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1646567810000|2022-03-06 11:56:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646567820000|2022-03-06 11:57:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|9
1646567830000|2022-03-06 11:57:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646567840000|2022-03-06 11:57:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646567850000|2022-03-06 11:57:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646567870000|2022-03-06 11:57:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646567880000|2022-03-06 11:58:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646567920000|2022-03-06 11:58:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646567930000|2022-03-06 11:58:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646567960000|2022-03-06 11:59:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646567970000|2022-03-06 11:59:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646567980000|2022-03-06 11:59:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646568000000|2022-03-06 12:00:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646568020000|2022-03-06 12:00:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646568030000|2022-03-06 12:00:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646568060000|2022-03-06 12:01:00|17.73|17.53|17.82|17.62|17.84|17.64|17.73|17.53|12
1646568070000|2022-03-06 12:01:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|9
1646568080000|2022-03-06 12:01:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646568090000|2022-03-06 12:01:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|8
1646568100000|2022-03-06 12:01:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646568110000|2022-03-06 12:01:50|17.82|17.62|17.85|17.65|17.85|17.65|17.82|17.62|3
1646568120000|2022-03-06 12:02:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646568130000|2022-03-06 12:02:10|17.84|17.64|17.82|17.62|17.84|17.64|17.82|17.62|7
1646568140000|2022-03-06 12:02:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|8
1646568160000|2022-03-06 12:02:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646568180000|2022-03-06 12:03:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646568190000|2022-03-06 12:03:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646568200000|2022-03-06 12:03:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646568210000|2022-03-06 12:03:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646568240000|2022-03-06 12:04:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646568260000|2022-03-06 12:04:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646568270000|2022-03-06 12:04:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646568300000|2022-03-06 12:05:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646568310000|2022-03-06 12:05:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|8
1646568320000|2022-03-06 12:05:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646568330000|2022-03-06 12:05:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646568340000|2022-03-06 12:05:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646568350000|2022-03-06 12:05:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646568360000|2022-03-06 12:06:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646568370000|2022-03-06 12:06:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646568380000|2022-03-06 12:06:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646568400000|2022-03-06 12:06:40|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|4
1646568430000|2022-03-06 12:07:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646568440000|2022-03-06 12:07:20|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|7
1646568450000|2022-03-06 12:07:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646568460000|2022-03-06 12:07:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646568490000|2022-03-06 12:08:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646568510000|2022-03-06 12:08:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646568560000|2022-03-06 12:09:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646568570000|2022-03-06 12:09:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646568600000|2022-03-06 12:10:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646568610000|2022-03-06 12:10:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646568620000|2022-03-06 12:10:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646568630000|2022-03-06 12:10:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646568680000|2022-03-06 12:11:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646568690000|2022-03-06 12:11:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646568700000|2022-03-06 12:11:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646568720000|2022-03-06 12:12:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646568800000|2022-03-06 12:13:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646568810000|2022-03-06 12:13:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646568820000|2022-03-06 12:13:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646568830000|2022-03-06 12:13:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646568850000|2022-03-06 12:14:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646568870000|2022-03-06 12:14:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646568880000|2022-03-06 12:14:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646568920000|2022-03-06 12:15:20|17.74|17.54|17.73|17.53|17.75|17.55|17.73|17.53|6
1646568950000|2022-03-06 12:15:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646568960000|2022-03-06 12:16:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|4
1646568970000|2022-03-06 12:16:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646568990000|2022-03-06 12:16:30|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|7
1646569010000|2022-03-06 12:16:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646569100000|2022-03-06 12:18:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646569110000|2022-03-06 12:18:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646569120000|2022-03-06 12:18:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646569130000|2022-03-06 12:18:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646569140000|2022-03-06 12:19:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|10
1646569160000|2022-03-06 12:19:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646569170000|2022-03-06 12:19:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646569190000|2022-03-06 12:19:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646569210000|2022-03-06 12:20:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646569260000|2022-03-06 12:21:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646569270000|2022-03-06 12:21:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646569280000|2022-03-06 12:21:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646569300000|2022-03-06 12:21:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646569320000|2022-03-06 12:22:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646569330000|2022-03-06 12:22:10|17.75|17.55|17.77|17.57|17.77|17.57|17.75|17.55|3
1646569340000|2022-03-06 12:22:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1646569350000|2022-03-06 12:22:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646569370000|2022-03-06 12:22:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646569380000|2022-03-06 12:23:00|17.8|17.6|17.82|17.62|17.83|17.63|17.8|17.6|15
1646569390000|2022-03-06 12:23:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646569400000|2022-03-06 12:23:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646569410000|2022-03-06 12:23:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646569420000|2022-03-06 12:23:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646569430000|2022-03-06 12:23:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646569440000|2022-03-06 12:24:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|4
1646569460000|2022-03-06 12:24:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1646569470000|2022-03-06 12:24:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646569490000|2022-03-06 12:24:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646569500000|2022-03-06 12:25:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646569510000|2022-03-06 12:25:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646569530000|2022-03-06 12:25:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646569540000|2022-03-06 12:25:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646569550000|2022-03-06 12:25:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646569560000|2022-03-06 12:26:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646569570000|2022-03-06 12:26:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646569580000|2022-03-06 12:26:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646569600000|2022-03-06 12:26:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646569620000|2022-03-06 12:27:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646569640000|2022-03-06 12:27:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646569670000|2022-03-06 12:27:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646569680000|2022-03-06 12:28:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646569710000|2022-03-06 12:28:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646569720000|2022-03-06 12:28:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646569730000|2022-03-06 12:28:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|6
1646569740000|2022-03-06 12:29:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646569750000|2022-03-06 12:29:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646569760000|2022-03-06 12:29:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646569850000|2022-03-06 12:30:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646569860000|2022-03-06 12:31:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646569880000|2022-03-06 12:31:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646569890000|2022-03-06 12:31:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646569900000|2022-03-06 12:31:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|9
1646569910000|2022-03-06 12:31:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646569920000|2022-03-06 12:32:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646569940000|2022-03-06 12:32:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646569970000|2022-03-06 12:32:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646569980000|2022-03-06 12:33:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646569990000|2022-03-06 12:33:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646570000000|2022-03-06 12:33:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646570010000|2022-03-06 12:33:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646570020000|2022-03-06 12:33:40|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|5
1646570030000|2022-03-06 12:33:50|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646570040000|2022-03-06 12:34:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646570050000|2022-03-06 12:34:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646570060000|2022-03-06 12:34:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646570070000|2022-03-06 12:34:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|6
1646570080000|2022-03-06 12:34:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646570090000|2022-03-06 12:34:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646570100000|2022-03-06 12:35:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646570110000|2022-03-06 12:35:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646570120000|2022-03-06 12:35:20|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|4
1646570130000|2022-03-06 12:35:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646570160000|2022-03-06 12:36:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646570250000|2022-03-06 12:37:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646570260000|2022-03-06 12:37:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646570270000|2022-03-06 12:37:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646570290000|2022-03-06 12:38:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646570300000|2022-03-06 12:38:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646570310000|2022-03-06 12:38:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646570330000|2022-03-06 12:38:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646570340000|2022-03-06 12:39:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646570350000|2022-03-06 12:39:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646570400000|2022-03-06 12:40:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646570410000|2022-03-06 12:40:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646570420000|2022-03-06 12:40:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646570430000|2022-03-06 12:40:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646570460000|2022-03-06 12:41:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646570470000|2022-03-06 12:41:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646570480000|2022-03-06 12:41:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646570490000|2022-03-06 12:41:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646570520000|2022-03-06 12:42:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646570540000|2022-03-06 12:42:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1646570550000|2022-03-06 12:42:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|11
1646570560000|2022-03-06 12:42:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646570590000|2022-03-06 12:43:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646570630000|2022-03-06 12:43:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646570640000|2022-03-06 12:44:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646570690000|2022-03-06 12:44:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646570710000|2022-03-06 12:45:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646570730000|2022-03-06 12:45:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646570740000|2022-03-06 12:45:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646570750000|2022-03-06 12:45:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646570760000|2022-03-06 12:46:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646570770000|2022-03-06 12:46:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646570780000|2022-03-06 12:46:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646570800000|2022-03-06 12:46:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646570820000|2022-03-06 12:47:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646570860000|2022-03-06 12:47:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646570870000|2022-03-06 12:47:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646570890000|2022-03-06 12:48:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646570920000|2022-03-06 12:48:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646570930000|2022-03-06 12:48:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646570950000|2022-03-06 12:49:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646570970000|2022-03-06 12:49:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646570980000|2022-03-06 12:49:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646571000000|2022-03-06 12:50:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646571040000|2022-03-06 12:50:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646571050000|2022-03-06 12:50:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646571060000|2022-03-06 12:51:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646571070000|2022-03-06 12:51:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646571080000|2022-03-06 12:51:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646571090000|2022-03-06 12:51:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646571100000|2022-03-06 12:51:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646571110000|2022-03-06 12:51:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646571140000|2022-03-06 12:52:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646571150000|2022-03-06 12:52:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646571170000|2022-03-06 12:52:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571220000|2022-03-06 12:53:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|6
1646571230000|2022-03-06 12:53:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646571270000|2022-03-06 12:54:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571280000|2022-03-06 12:54:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646571290000|2022-03-06 12:54:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571300000|2022-03-06 12:55:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646571390000|2022-03-06 12:56:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571450000|2022-03-06 12:57:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|11
1646571510000|2022-03-06 12:58:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646571530000|2022-03-06 12:58:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571550000|2022-03-06 12:59:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646571570000|2022-03-06 12:59:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646571580000|2022-03-06 12:59:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646571600000|2022-03-06 13:00:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646571610000|2022-03-06 13:00:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646571620000|2022-03-06 13:00:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646571630000|2022-03-06 13:00:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646571650000|2022-03-06 13:00:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646571670000|2022-03-06 13:01:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646571680000|2022-03-06 13:01:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646571690000|2022-03-06 13:01:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646571700000|2022-03-06 13:01:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646571720000|2022-03-06 13:02:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646571750000|2022-03-06 13:02:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646571760000|2022-03-06 13:02:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646571780000|2022-03-06 13:03:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646571810000|2022-03-06 13:03:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1646571820000|2022-03-06 13:03:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646571840000|2022-03-06 13:04:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646571870000|2022-03-06 13:04:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646571890000|2022-03-06 13:04:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646571980000|2022-03-06 13:06:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646571990000|2022-03-06 13:06:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1646572010000|2022-03-06 13:06:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646572020000|2022-03-06 13:07:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|10
1646572050000|2022-03-06 13:07:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646572060000|2022-03-06 13:07:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646572090000|2022-03-06 13:08:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646572100000|2022-03-06 13:08:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|9
1646572110000|2022-03-06 13:08:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646572120000|2022-03-06 13:08:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646572130000|2022-03-06 13:08:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646572150000|2022-03-06 13:09:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646572180000|2022-03-06 13:09:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|6
1646572200000|2022-03-06 13:10:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646572210000|2022-03-06 13:10:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646572230000|2022-03-06 13:10:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646572240000|2022-03-06 13:10:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|8
1646572250000|2022-03-06 13:10:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646572260000|2022-03-06 13:11:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646572350000|2022-03-06 13:12:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646572360000|2022-03-06 13:12:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646572370000|2022-03-06 13:12:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646572380000|2022-03-06 13:13:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646572390000|2022-03-06 13:13:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646572420000|2022-03-06 13:13:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646572430000|2022-03-06 13:13:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646572440000|2022-03-06 13:14:00|17.94|17.74|17.96|17.76|17.96|17.76|17.93|17.73|5
1646572450000|2022-03-06 13:14:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646572470000|2022-03-06 13:14:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646572480000|2022-03-06 13:14:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646572500000|2022-03-06 13:15:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646572510000|2022-03-06 13:15:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646572520000|2022-03-06 13:15:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646572530000|2022-03-06 13:15:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646572550000|2022-03-06 13:15:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646572560000|2022-03-06 13:16:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646572570000|2022-03-06 13:16:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646572580000|2022-03-06 13:16:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646572590000|2022-03-06 13:16:30|17.98|17.78|17.99|17.79|17.99|17.79|17.97|17.77|6
1646572610000|2022-03-06 13:16:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646572620000|2022-03-06 13:17:00|17.99|17.79|18.01|17.81|18.01|17.81|17.99|17.79|3
1646572630000|2022-03-06 13:17:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1646572640000|2022-03-06 13:17:20|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|7
1646572650000|2022-03-06 13:17:30|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|5
1646572660000|2022-03-06 13:17:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646572670000|2022-03-06 13:17:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646572680000|2022-03-06 13:18:00|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|5
1646572690000|2022-03-06 13:18:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646572700000|2022-03-06 13:18:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646572710000|2022-03-06 13:18:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646572720000|2022-03-06 13:18:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646572730000|2022-03-06 13:18:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646572740000|2022-03-06 13:19:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646572770000|2022-03-06 13:19:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646572780000|2022-03-06 13:19:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|8
1646572790000|2022-03-06 13:19:50|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1646572800000|2022-03-06 13:20:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646572810000|2022-03-06 13:20:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646572850000|2022-03-06 13:20:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646572870000|2022-03-06 13:21:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646572880000|2022-03-06 13:21:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646572890000|2022-03-06 13:21:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646572910000|2022-03-06 13:21:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646572920000|2022-03-06 13:22:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1646572940000|2022-03-06 13:22:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646572950000|2022-03-06 13:22:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646572980000|2022-03-06 13:23:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646572990000|2022-03-06 13:23:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646573000000|2022-03-06 13:23:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646573010000|2022-03-06 13:23:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646573020000|2022-03-06 13:23:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646573030000|2022-03-06 13:23:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646573040000|2022-03-06 13:24:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|13
1646573050000|2022-03-06 13:24:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1646573070000|2022-03-06 13:24:30|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646573120000|2022-03-06 13:25:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646573130000|2022-03-06 13:25:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646573160000|2022-03-06 13:26:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646573200000|2022-03-06 13:26:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646573220000|2022-03-06 13:27:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646573240000|2022-03-06 13:27:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646573270000|2022-03-06 13:27:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646573280000|2022-03-06 13:28:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646573290000|2022-03-06 13:28:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646573300000|2022-03-06 13:28:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646573330000|2022-03-06 13:28:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646573340000|2022-03-06 13:29:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646573350000|2022-03-06 13:29:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646573360000|2022-03-06 13:29:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646573370000|2022-03-06 13:29:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646573380000|2022-03-06 13:29:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646573400000|2022-03-06 13:30:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646573420000|2022-03-06 13:30:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646573430000|2022-03-06 13:30:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646573440000|2022-03-06 13:30:40|17.98|17.78|18|17.8|18|17.8|17.98|17.78|3
1646573480000|2022-03-06 13:31:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646573540000|2022-03-06 13:32:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646573560000|2022-03-06 13:32:40|18.02|17.82|18|17.8|18.02|17.82|18|17.8|3
1646573570000|2022-03-06 13:32:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646573580000|2022-03-06 13:33:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646573590000|2022-03-06 13:33:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646573600000|2022-03-06 13:33:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646573630000|2022-03-06 13:33:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646573660000|2022-03-06 13:34:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646573670000|2022-03-06 13:34:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646573680000|2022-03-06 13:34:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646573690000|2022-03-06 13:34:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646573700000|2022-03-06 13:35:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646573720000|2022-03-06 13:35:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646573760000|2022-03-06 13:36:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646573770000|2022-03-06 13:36:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646573780000|2022-03-06 13:36:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646573790000|2022-03-06 13:36:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646573820000|2022-03-06 13:37:00|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|4
1646573830000|2022-03-06 13:37:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646573850000|2022-03-06 13:37:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646573860000|2022-03-06 13:37:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646573870000|2022-03-06 13:37:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646573890000|2022-03-06 13:38:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1646573910000|2022-03-06 13:38:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646573960000|2022-03-06 13:39:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646573970000|2022-03-06 13:39:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646573980000|2022-03-06 13:39:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646573990000|2022-03-06 13:39:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|8
1646574000000|2022-03-06 13:40:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646574010000|2022-03-06 13:40:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646574060000|2022-03-06 13:41:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646574140000|2022-03-06 13:42:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646574180000|2022-03-06 13:43:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646574190000|2022-03-06 13:43:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646574220000|2022-03-06 13:43:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1646574230000|2022-03-06 13:43:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646574270000|2022-03-06 13:44:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646574280000|2022-03-06 13:44:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646574290000|2022-03-06 13:44:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646574310000|2022-03-06 13:45:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646574330000|2022-03-06 13:45:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646574340000|2022-03-06 13:45:40|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|5
1646574350000|2022-03-06 13:45:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646574360000|2022-03-06 13:46:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646574370000|2022-03-06 13:46:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646574390000|2022-03-06 13:46:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646574420000|2022-03-06 13:47:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646574430000|2022-03-06 13:47:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646574440000|2022-03-06 13:47:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646574450000|2022-03-06 13:47:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646574460000|2022-03-06 13:47:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646574510000|2022-03-06 13:48:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646574530000|2022-03-06 13:48:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646574540000|2022-03-06 13:49:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646574610000|2022-03-06 13:50:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646574650000|2022-03-06 13:50:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646574660000|2022-03-06 13:51:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1646574680000|2022-03-06 13:51:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1646574690000|2022-03-06 13:51:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646574700000|2022-03-06 13:51:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646574710000|2022-03-06 13:51:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1646574720000|2022-03-06 13:52:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646574730000|2022-03-06 13:52:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|9
1646574740000|2022-03-06 13:52:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646574760000|2022-03-06 13:52:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646574770000|2022-03-06 13:52:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646574780000|2022-03-06 13:53:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646574790000|2022-03-06 13:53:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1646574830000|2022-03-06 13:53:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646574870000|2022-03-06 13:54:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646574940000|2022-03-06 13:55:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646574950000|2022-03-06 13:55:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646574980000|2022-03-06 13:56:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646575000000|2022-03-06 13:56:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646575010000|2022-03-06 13:56:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646575020000|2022-03-06 13:57:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646575030000|2022-03-06 13:57:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646575050000|2022-03-06 13:57:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646575070000|2022-03-06 13:57:50|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646575090000|2022-03-06 13:58:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646575110000|2022-03-06 13:58:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646575140000|2022-03-06 13:59:00|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646575150000|2022-03-06 13:59:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646575170000|2022-03-06 13:59:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646575180000|2022-03-06 13:59:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|8
1646575200000|2022-03-06 14:00:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646575210000|2022-03-06 14:00:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646575280000|2022-03-06 14:01:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646575290000|2022-03-06 14:01:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646575300000|2022-03-06 14:01:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1646575350000|2022-03-06 14:02:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646575360000|2022-03-06 14:02:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646575370000|2022-03-06 14:02:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646575480000|2022-03-06 14:04:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646575490000|2022-03-06 14:04:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1646575510000|2022-03-06 14:05:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646575520000|2022-03-06 14:05:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646575530000|2022-03-06 14:05:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646575540000|2022-03-06 14:05:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646575550000|2022-03-06 14:05:50|17.96|17.76|17.96|17.76|17.97|17.77|17.95|17.75|5
1646575560000|2022-03-06 14:06:00|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|7
1646575570000|2022-03-06 14:06:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646575580000|2022-03-06 14:06:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646575600000|2022-03-06 14:06:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646575610000|2022-03-06 14:06:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646575630000|2022-03-06 14:07:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646575640000|2022-03-06 14:07:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646575660000|2022-03-06 14:07:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646575760000|2022-03-06 14:09:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646575770000|2022-03-06 14:09:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646575840000|2022-03-06 14:10:40|17.93|17.73|17.94|17.74|17.94|17.74|17.92|17.72|6
1646575860000|2022-03-06 14:11:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646575870000|2022-03-06 14:11:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646575880000|2022-03-06 14:11:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646575900000|2022-03-06 14:11:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646575910000|2022-03-06 14:11:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646575920000|2022-03-06 14:12:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646575930000|2022-03-06 14:12:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646575940000|2022-03-06 14:12:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646576020000|2022-03-06 14:13:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646576030000|2022-03-06 14:13:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646576040000|2022-03-06 14:14:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646576060000|2022-03-06 14:14:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|12
1646576070000|2022-03-06 14:14:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646576080000|2022-03-06 14:14:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646576110000|2022-03-06 14:15:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646576130000|2022-03-06 14:15:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646576150000|2022-03-06 14:15:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646576180000|2022-03-06 14:16:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646576190000|2022-03-06 14:16:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1646576210000|2022-03-06 14:16:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646576240000|2022-03-06 14:17:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646576250000|2022-03-06 14:17:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646576280000|2022-03-06 14:18:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646576310000|2022-03-06 14:18:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646576320000|2022-03-06 14:18:40|17.96|17.76|17.97|17.77|17.98|17.78|17.96|17.76|4
1646576340000|2022-03-06 14:19:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646576370000|2022-03-06 14:19:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646576380000|2022-03-06 14:19:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646576400000|2022-03-06 14:20:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646576420000|2022-03-06 14:20:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646576460000|2022-03-06 14:21:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646576470000|2022-03-06 14:21:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646576480000|2022-03-06 14:21:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646576490000|2022-03-06 14:21:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646576520000|2022-03-06 14:22:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646576540000|2022-03-06 14:22:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646576560000|2022-03-06 14:22:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646576570000|2022-03-06 14:22:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646576580000|2022-03-06 14:23:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646576590000|2022-03-06 14:23:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646576600000|2022-03-06 14:23:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646576610000|2022-03-06 14:23:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646576620000|2022-03-06 14:23:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646576640000|2022-03-06 14:24:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|6
1646576650000|2022-03-06 14:24:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646576680000|2022-03-06 14:24:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646576690000|2022-03-06 14:24:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646576700000|2022-03-06 14:25:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646576710000|2022-03-06 14:25:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646576750000|2022-03-06 14:25:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646576760000|2022-03-06 14:26:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646576780000|2022-03-06 14:26:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646576800000|2022-03-06 14:26:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646576840000|2022-03-06 14:27:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646576850000|2022-03-06 14:27:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646576860000|2022-03-06 14:27:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646576870000|2022-03-06 14:27:50|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|6
1646576880000|2022-03-06 14:28:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646576890000|2022-03-06 14:28:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646576900000|2022-03-06 14:28:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646576910000|2022-03-06 14:28:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646576940000|2022-03-06 14:29:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646577010000|2022-03-06 14:30:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646577020000|2022-03-06 14:30:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646577030000|2022-03-06 14:30:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646577070000|2022-03-06 14:31:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1646577080000|2022-03-06 14:31:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646577110000|2022-03-06 14:31:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646577120000|2022-03-06 14:32:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646577130000|2022-03-06 14:32:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646577160000|2022-03-06 14:32:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646577170000|2022-03-06 14:32:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646577180000|2022-03-06 14:33:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646577200000|2022-03-06 14:33:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646577250000|2022-03-06 14:34:10|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|6
1646577260000|2022-03-06 14:34:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646577270000|2022-03-06 14:34:30|17.94|17.74|17.93|17.73|17.95|17.75|17.93|17.73|4
1646577290000|2022-03-06 14:34:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646577300000|2022-03-06 14:35:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646577310000|2022-03-06 14:35:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646577320000|2022-03-06 14:35:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646577330000|2022-03-06 14:35:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646577370000|2022-03-06 14:36:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646577380000|2022-03-06 14:36:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646577390000|2022-03-06 14:36:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646577450000|2022-03-06 14:37:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646577460000|2022-03-06 14:37:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646577470000|2022-03-06 14:37:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646577480000|2022-03-06 14:38:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1646577490000|2022-03-06 14:38:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|10
1646577500000|2022-03-06 14:38:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646577510000|2022-03-06 14:38:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646577520000|2022-03-06 14:38:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646577530000|2022-03-06 14:38:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646577540000|2022-03-06 14:39:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646577560000|2022-03-06 14:39:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646577590000|2022-03-06 14:39:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646577600000|2022-03-06 14:40:00|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1646577610000|2022-03-06 14:40:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646577640000|2022-03-06 14:40:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646577660000|2022-03-06 14:41:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|11
1646577710000|2022-03-06 14:41:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646577720000|2022-03-06 14:42:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646577730000|2022-03-06 14:42:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646577740000|2022-03-06 14:42:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646577770000|2022-03-06 14:42:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646577790000|2022-03-06 14:43:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646577800000|2022-03-06 14:43:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646577820000|2022-03-06 14:43:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646577840000|2022-03-06 14:44:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646577860000|2022-03-06 14:44:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646577870000|2022-03-06 14:44:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646577880000|2022-03-06 14:44:40|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|6
1646577890000|2022-03-06 14:44:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|8
1646577900000|2022-03-06 14:45:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646577920000|2022-03-06 14:45:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646577940000|2022-03-06 14:45:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646577960000|2022-03-06 14:46:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646577980000|2022-03-06 14:46:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|7
1646577990000|2022-03-06 14:46:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1646578000000|2022-03-06 14:46:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646578050000|2022-03-06 14:47:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646578060000|2022-03-06 14:47:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646578070000|2022-03-06 14:47:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646578120000|2022-03-06 14:48:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646578130000|2022-03-06 14:48:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646578140000|2022-03-06 14:49:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646578150000|2022-03-06 14:49:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646578160000|2022-03-06 14:49:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646578200000|2022-03-06 14:50:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646578220000|2022-03-06 14:50:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646578250000|2022-03-06 14:50:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646578280000|2022-03-06 14:51:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646578290000|2022-03-06 14:51:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|11
1646578300000|2022-03-06 14:51:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646578310000|2022-03-06 14:51:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646578320000|2022-03-06 14:52:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646578330000|2022-03-06 14:52:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646578340000|2022-03-06 14:52:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646578350000|2022-03-06 14:52:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|11
1646578360000|2022-03-06 14:52:40|17.89|17.69|17.87|17.67|17.89|17.69|17.87|17.67|3
1646578370000|2022-03-06 14:52:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1646578380000|2022-03-06 14:53:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646578400000|2022-03-06 14:53:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646578430000|2022-03-06 14:53:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646578460000|2022-03-06 14:54:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646578470000|2022-03-06 14:54:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646578480000|2022-03-06 14:54:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646578600000|2022-03-06 14:56:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646578640000|2022-03-06 14:57:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646578660000|2022-03-06 14:57:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646578710000|2022-03-06 14:58:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646578720000|2022-03-06 14:58:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646578730000|2022-03-06 14:58:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646578740000|2022-03-06 14:59:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646578760000|2022-03-06 14:59:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646578770000|2022-03-06 14:59:30|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646578780000|2022-03-06 14:59:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646578790000|2022-03-06 14:59:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646578800000|2022-03-06 15:00:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646578910000|2022-03-06 15:01:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646578920000|2022-03-06 15:02:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646578940000|2022-03-06 15:02:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646578950000|2022-03-06 15:02:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646578990000|2022-03-06 15:03:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646579000000|2022-03-06 15:03:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646579010000|2022-03-06 15:03:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646579020000|2022-03-06 15:03:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646579030000|2022-03-06 15:03:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646579050000|2022-03-06 15:04:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646579060000|2022-03-06 15:04:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646579090000|2022-03-06 15:04:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646579100000|2022-03-06 15:05:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646579140000|2022-03-06 15:05:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646579150000|2022-03-06 15:05:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646579160000|2022-03-06 15:06:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646579170000|2022-03-06 15:06:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646579180000|2022-03-06 15:06:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646579190000|2022-03-06 15:06:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646579210000|2022-03-06 15:06:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646579220000|2022-03-06 15:07:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646579240000|2022-03-06 15:07:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646579250000|2022-03-06 15:07:30|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|7
1646579260000|2022-03-06 15:07:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646579280000|2022-03-06 15:08:00|17.78|17.58|17.75|17.55|17.78|17.58|17.75|17.55|7
1646579290000|2022-03-06 15:08:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646579310000|2022-03-06 15:08:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646579320000|2022-03-06 15:08:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646579350000|2022-03-06 15:09:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646579360000|2022-03-06 15:09:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646579400000|2022-03-06 15:10:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646579410000|2022-03-06 15:10:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646579420000|2022-03-06 15:10:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646579470000|2022-03-06 15:11:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646579490000|2022-03-06 15:11:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646579530000|2022-03-06 15:12:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|8
1646579540000|2022-03-06 15:12:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1646579650000|2022-03-06 15:14:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646579670000|2022-03-06 15:14:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646579680000|2022-03-06 15:14:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646579690000|2022-03-06 15:14:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646579760000|2022-03-06 15:16:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646579780000|2022-03-06 15:16:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646579790000|2022-03-06 15:16:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1646579820000|2022-03-06 15:17:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646579840000|2022-03-06 15:17:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646579850000|2022-03-06 15:17:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646579860000|2022-03-06 15:17:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646579870000|2022-03-06 15:17:50|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|6
1646579880000|2022-03-06 15:18:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|11
1646579890000|2022-03-06 15:18:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646579900000|2022-03-06 15:18:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646579910000|2022-03-06 15:18:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646579940000|2022-03-06 15:19:00|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|4
1646579950000|2022-03-06 15:19:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646579960000|2022-03-06 15:19:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|7
1646579970000|2022-03-06 15:19:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646579980000|2022-03-06 15:19:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646579990000|2022-03-06 15:19:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646580010000|2022-03-06 15:20:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646580020000|2022-03-06 15:20:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646580030000|2022-03-06 15:20:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646580040000|2022-03-06 15:20:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646580060000|2022-03-06 15:21:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580090000|2022-03-06 15:21:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646580130000|2022-03-06 15:22:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646580160000|2022-03-06 15:22:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646580190000|2022-03-06 15:23:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580210000|2022-03-06 15:23:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646580220000|2022-03-06 15:23:40|17.69|17.49|17.7|17.5|17.71|17.51|17.69|17.49|6
1646580230000|2022-03-06 15:23:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646580270000|2022-03-06 15:24:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580280000|2022-03-06 15:24:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646580290000|2022-03-06 15:24:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646580300000|2022-03-06 15:25:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646580320000|2022-03-06 15:25:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646580330000|2022-03-06 15:25:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580350000|2022-03-06 15:25:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646580360000|2022-03-06 15:26:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580420000|2022-03-06 15:27:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646580430000|2022-03-06 15:27:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1646580470000|2022-03-06 15:27:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646580480000|2022-03-06 15:28:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646580500000|2022-03-06 15:28:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646580510000|2022-03-06 15:28:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646580590000|2022-03-06 15:29:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646580600000|2022-03-06 15:30:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646580610000|2022-03-06 15:30:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580650000|2022-03-06 15:30:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646580660000|2022-03-06 15:31:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646580700000|2022-03-06 15:31:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646580720000|2022-03-06 15:32:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646580740000|2022-03-06 15:32:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646580760000|2022-03-06 15:32:40|17.67|17.47|17.63|17.43|17.67|17.47|17.63|17.43|9
1646580770000|2022-03-06 15:32:50|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|4
1646580790000|2022-03-06 15:33:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646580800000|2022-03-06 15:33:20|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|3
1646580820000|2022-03-06 15:33:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646580830000|2022-03-06 15:33:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646580850000|2022-03-06 15:34:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646580900000|2022-03-06 15:35:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646580920000|2022-03-06 15:35:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646580930000|2022-03-06 15:35:30|17.63|17.43|17.65|17.45|17.65|17.45|17.62|17.42|9
1646580960000|2022-03-06 15:36:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1646580970000|2022-03-06 15:36:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646580990000|2022-03-06 15:36:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646581000000|2022-03-06 15:36:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646581020000|2022-03-06 15:37:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646581040000|2022-03-06 15:37:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646581050000|2022-03-06 15:37:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646581120000|2022-03-06 15:38:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646581130000|2022-03-06 15:38:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|13
1646581140000|2022-03-06 15:39:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|5
1646581150000|2022-03-06 15:39:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646581170000|2022-03-06 15:39:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646581180000|2022-03-06 15:39:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646581210000|2022-03-06 15:40:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646581250000|2022-03-06 15:40:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646581260000|2022-03-06 15:41:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|15
1646581270000|2022-03-06 15:41:10|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|5
1646581280000|2022-03-06 15:41:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646581290000|2022-03-06 15:41:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646581300000|2022-03-06 15:41:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646581310000|2022-03-06 15:41:50|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|3
1646581320000|2022-03-06 15:42:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646581330000|2022-03-06 15:42:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646581350000|2022-03-06 15:42:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646581360000|2022-03-06 15:42:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646581420000|2022-03-06 15:43:40|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|7
1646581430000|2022-03-06 15:43:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|10
1646581440000|2022-03-06 15:44:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646581450000|2022-03-06 15:44:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646581460000|2022-03-06 15:44:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646581470000|2022-03-06 15:44:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1646581480000|2022-03-06 15:44:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|11
1646581490000|2022-03-06 15:44:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|11
1646581500000|2022-03-06 15:45:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646581510000|2022-03-06 15:45:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646581540000|2022-03-06 15:45:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646581550000|2022-03-06 15:45:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646581600000|2022-03-06 15:46:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646581610000|2022-03-06 15:46:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646581620000|2022-03-06 15:47:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646581630000|2022-03-06 15:47:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646581640000|2022-03-06 15:47:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|12
1646581650000|2022-03-06 15:47:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646581660000|2022-03-06 15:47:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646581670000|2022-03-06 15:47:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|9
1646581710000|2022-03-06 15:48:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646581720000|2022-03-06 15:48:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646581740000|2022-03-06 15:49:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646581750000|2022-03-06 15:49:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1646581760000|2022-03-06 15:49:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646581770000|2022-03-06 15:49:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646581780000|2022-03-06 15:49:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646581790000|2022-03-06 15:49:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646581820000|2022-03-06 15:50:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|11
1646581850000|2022-03-06 15:50:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|7
1646581860000|2022-03-06 15:51:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646581870000|2022-03-06 15:51:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646581880000|2022-03-06 15:51:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646581890000|2022-03-06 15:51:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|8
1646581900000|2022-03-06 15:51:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646581960000|2022-03-06 15:52:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582030000|2022-03-06 15:53:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646582090000|2022-03-06 15:54:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646582100000|2022-03-06 15:55:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1646582110000|2022-03-06 15:55:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582120000|2022-03-06 15:55:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646582150000|2022-03-06 15:55:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1646582160000|2022-03-06 15:56:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|10
1646582170000|2022-03-06 15:56:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582180000|2022-03-06 15:56:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1646582190000|2022-03-06 15:56:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|10
1646582210000|2022-03-06 15:56:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646582230000|2022-03-06 15:57:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646582240000|2022-03-06 15:57:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646582270000|2022-03-06 15:57:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582280000|2022-03-06 15:58:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646582320000|2022-03-06 15:58:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646582340000|2022-03-06 15:59:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646582350000|2022-03-06 15:59:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582380000|2022-03-06 15:59:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646582400000|2022-03-06 16:00:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646582410000|2022-03-06 16:00:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1646582420000|2022-03-06 16:00:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582430000|2022-03-06 16:00:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646582440000|2022-03-06 16:00:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646582450000|2022-03-06 16:00:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646582460000|2022-03-06 16:01:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646582470000|2022-03-06 16:01:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646582480000|2022-03-06 16:01:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646582490000|2022-03-06 16:01:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|7
1646582520000|2022-03-06 16:02:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646582530000|2022-03-06 16:02:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646582540000|2022-03-06 16:02:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646582550000|2022-03-06 16:02:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1646582560000|2022-03-06 16:02:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646582570000|2022-03-06 16:02:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646582590000|2022-03-06 16:03:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1646582600000|2022-03-06 16:03:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1646582610000|2022-03-06 16:03:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646582620000|2022-03-06 16:03:40|17.68|17.48|17.69|17.49|17.69|17.49|17.67|17.47|4
1646582630000|2022-03-06 16:03:50|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|7
1646582640000|2022-03-06 16:04:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|8
1646582650000|2022-03-06 16:04:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|7
1646582660000|2022-03-06 16:04:20|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|4
1646582670000|2022-03-06 16:04:30|17.72|17.52|17.69|17.49|17.72|17.52|17.69|17.49|8
1646582680000|2022-03-06 16:04:40|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|4
1646582690000|2022-03-06 16:04:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646582700000|2022-03-06 16:05:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646582710000|2022-03-06 16:05:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646582720000|2022-03-06 16:05:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|13
1646582730000|2022-03-06 16:05:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646582740000|2022-03-06 16:05:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646582750000|2022-03-06 16:05:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1646582760000|2022-03-06 16:06:00|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|6
1646582770000|2022-03-06 16:06:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646582780000|2022-03-06 16:06:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646582790000|2022-03-06 16:06:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646582810000|2022-03-06 16:06:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646582820000|2022-03-06 16:07:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646582830000|2022-03-06 16:07:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646582840000|2022-03-06 16:07:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646582850000|2022-03-06 16:07:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646582870000|2022-03-06 16:07:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646582880000|2022-03-06 16:08:00|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|4
1646582890000|2022-03-06 16:08:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1646582900000|2022-03-06 16:08:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646582910000|2022-03-06 16:08:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646582930000|2022-03-06 16:08:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646582950000|2022-03-06 16:09:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1646582990000|2022-03-06 16:09:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646583060000|2022-03-06 16:11:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646583070000|2022-03-06 16:11:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646583080000|2022-03-06 16:11:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646583090000|2022-03-06 16:11:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646583100000|2022-03-06 16:11:40|17.68|17.48|17.71|17.51|17.72|17.52|17.67|17.47|8
1646583110000|2022-03-06 16:11:50|17.72|17.52|17.75|17.55|17.75|17.55|17.72|17.52|12
1646583120000|2022-03-06 16:12:00|17.74|17.54|17.73|17.53|17.75|17.55|17.73|17.53|10
1646583130000|2022-03-06 16:12:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|9
1646583140000|2022-03-06 16:12:20|17.73|17.53|17.7|17.5|17.73|17.53|17.7|17.5|6
1646583150000|2022-03-06 16:12:30|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|9
1646583160000|2022-03-06 16:12:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646583170000|2022-03-06 16:12:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646583180000|2022-03-06 16:13:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646583200000|2022-03-06 16:13:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646583210000|2022-03-06 16:13:30|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|5
1646583220000|2022-03-06 16:13:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|11
1646583230000|2022-03-06 16:13:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646583240000|2022-03-06 16:14:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646583250000|2022-03-06 16:14:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|11
1646583260000|2022-03-06 16:14:20|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|12
1646583270000|2022-03-06 16:14:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646583280000|2022-03-06 16:14:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646583290000|2022-03-06 16:14:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646583300000|2022-03-06 16:15:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646583320000|2022-03-06 16:15:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646583330000|2022-03-06 16:15:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646583340000|2022-03-06 16:15:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646583380000|2022-03-06 16:16:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646583390000|2022-03-06 16:16:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646583400000|2022-03-06 16:16:40|17.78|17.58|17.79|17.59|17.79|17.59|17.77|17.57|6
1646583410000|2022-03-06 16:16:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646583420000|2022-03-06 16:17:00|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|6
1646583440000|2022-03-06 16:17:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646583450000|2022-03-06 16:17:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646583460000|2022-03-06 16:17:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646583470000|2022-03-06 16:17:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646583480000|2022-03-06 16:18:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646583490000|2022-03-06 16:18:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646583510000|2022-03-06 16:18:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646583530000|2022-03-06 16:18:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646583550000|2022-03-06 16:19:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646583570000|2022-03-06 16:19:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646583580000|2022-03-06 16:19:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646583590000|2022-03-06 16:19:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646583600000|2022-03-06 16:20:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646583610000|2022-03-06 16:20:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646583620000|2022-03-06 16:20:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646583650000|2022-03-06 16:20:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646583670000|2022-03-06 16:21:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646583690000|2022-03-06 16:21:30|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|5
1646583700000|2022-03-06 16:21:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646583730000|2022-03-06 16:22:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1646583740000|2022-03-06 16:22:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646583750000|2022-03-06 16:22:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646583760000|2022-03-06 16:22:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1646583770000|2022-03-06 16:22:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646583780000|2022-03-06 16:23:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646583800000|2022-03-06 16:23:20|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|7
1646583860000|2022-03-06 16:24:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646583880000|2022-03-06 16:24:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646583920000|2022-03-06 16:25:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646583930000|2022-03-06 16:25:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646583940000|2022-03-06 16:25:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|9
1646583950000|2022-03-06 16:25:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646583960000|2022-03-06 16:26:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646583970000|2022-03-06 16:26:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646583980000|2022-03-06 16:26:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646584100000|2022-03-06 16:28:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646584130000|2022-03-06 16:28:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646584140000|2022-03-06 16:29:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646584160000|2022-03-06 16:29:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646584180000|2022-03-06 16:29:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646584190000|2022-03-06 16:29:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646584240000|2022-03-06 16:30:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646584260000|2022-03-06 16:31:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|5
1646584270000|2022-03-06 16:31:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646584280000|2022-03-06 16:31:20|17.79|17.59|17.77|17.57|17.79|17.59|17.77|17.57|3
1646584290000|2022-03-06 16:31:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1646584300000|2022-03-06 16:31:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646584320000|2022-03-06 16:32:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646584330000|2022-03-06 16:32:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646584340000|2022-03-06 16:32:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646584360000|2022-03-06 16:32:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646584370000|2022-03-06 16:32:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646584380000|2022-03-06 16:33:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646584410000|2022-03-06 16:33:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646584430000|2022-03-06 16:33:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646584440000|2022-03-06 16:34:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646584450000|2022-03-06 16:34:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646584460000|2022-03-06 16:34:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646584520000|2022-03-06 16:35:20|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|7
1646584530000|2022-03-06 16:35:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646584590000|2022-03-06 16:36:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646584600000|2022-03-06 16:36:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646584610000|2022-03-06 16:36:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646584620000|2022-03-06 16:37:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|9
1646584630000|2022-03-06 16:37:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|10
1646584640000|2022-03-06 16:37:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646584650000|2022-03-06 16:37:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646584660000|2022-03-06 16:37:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646584710000|2022-03-06 16:38:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646584720000|2022-03-06 16:38:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646584730000|2022-03-06 16:38:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646584780000|2022-03-06 16:39:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646584800000|2022-03-06 16:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646584820000|2022-03-06 16:40:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646584910000|2022-03-06 16:41:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646584920000|2022-03-06 16:42:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646584930000|2022-03-06 16:42:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646584950000|2022-03-06 16:42:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646584990000|2022-03-06 16:43:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646585070000|2022-03-06 16:44:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646585080000|2022-03-06 16:44:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646585090000|2022-03-06 16:44:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646585100000|2022-03-06 16:45:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646585240000|2022-03-06 16:47:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646585250000|2022-03-06 16:47:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|10
1646585320000|2022-03-06 16:48:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646585330000|2022-03-06 16:48:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646585360000|2022-03-06 16:49:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646585410000|2022-03-06 16:50:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646585420000|2022-03-06 16:50:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646585470000|2022-03-06 16:51:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646585480000|2022-03-06 16:51:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1646585530000|2022-03-06 16:52:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646585540000|2022-03-06 16:52:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646585560000|2022-03-06 16:52:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646585730000|2022-03-06 16:55:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646585800000|2022-03-06 16:56:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646585810000|2022-03-06 16:56:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646585860000|2022-03-06 16:57:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1646585900000|2022-03-06 16:58:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646585940000|2022-03-06 16:59:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646585950000|2022-03-06 16:59:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646585960000|2022-03-06 16:59:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646585970000|2022-03-06 16:59:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646586000000|2022-03-06 17:00:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646586010000|2022-03-06 17:00:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646586020000|2022-03-06 17:00:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646586030000|2022-03-06 17:00:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646586060000|2022-03-06 17:01:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646586070000|2022-03-06 17:01:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646586080000|2022-03-06 17:01:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646586090000|2022-03-06 17:01:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646586100000|2022-03-06 17:01:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1646586120000|2022-03-06 17:02:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646586130000|2022-03-06 17:02:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1646586170000|2022-03-06 17:02:50|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|3
1646586240000|2022-03-06 17:04:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646586250000|2022-03-06 17:04:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646586270000|2022-03-06 17:04:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646586280000|2022-03-06 17:04:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646586300000|2022-03-06 17:05:00|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|3
1646586310000|2022-03-06 17:05:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1646586340000|2022-03-06 17:05:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1646586350000|2022-03-06 17:05:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1646586360000|2022-03-06 17:06:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646586370000|2022-03-06 17:06:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646586380000|2022-03-06 17:06:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|11
1646586390000|2022-03-06 17:06:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586400000|2022-03-06 17:06:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646586410000|2022-03-06 17:06:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646586430000|2022-03-06 17:07:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586450000|2022-03-06 17:07:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646586470000|2022-03-06 17:07:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586490000|2022-03-06 17:08:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646586500000|2022-03-06 17:08:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586510000|2022-03-06 17:08:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646586540000|2022-03-06 17:09:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646586550000|2022-03-06 17:09:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646586560000|2022-03-06 17:09:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646586570000|2022-03-06 17:09:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646586580000|2022-03-06 17:09:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646586730000|2022-03-06 17:12:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586770000|2022-03-06 17:12:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646586800000|2022-03-06 17:13:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646586830000|2022-03-06 17:13:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646586840000|2022-03-06 17:14:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646586850000|2022-03-06 17:14:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1646586860000|2022-03-06 17:14:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|9
1646586870000|2022-03-06 17:14:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1646586880000|2022-03-06 17:14:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646586890000|2022-03-06 17:14:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1646586900000|2022-03-06 17:15:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646586940000|2022-03-06 17:15:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646586950000|2022-03-06 17:15:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646586960000|2022-03-06 17:16:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|7
1646586980000|2022-03-06 17:16:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646587040000|2022-03-06 17:17:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646587090000|2022-03-06 17:18:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646587110000|2022-03-06 17:18:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646587140000|2022-03-06 17:19:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646587150000|2022-03-06 17:19:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646587190000|2022-03-06 17:19:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646587290000|2022-03-06 17:21:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646587300000|2022-03-06 17:21:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646587310000|2022-03-06 17:21:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646587380000|2022-03-06 17:23:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646587420000|2022-03-06 17:23:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646587430000|2022-03-06 17:23:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646587460000|2022-03-06 17:24:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646587470000|2022-03-06 17:24:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1646587550000|2022-03-06 17:25:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646587610000|2022-03-06 17:26:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646587650000|2022-03-06 17:27:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646587660000|2022-03-06 17:27:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646587670000|2022-03-06 17:27:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646587680000|2022-03-06 17:28:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646587690000|2022-03-06 17:28:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646587760000|2022-03-06 17:29:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646587780000|2022-03-06 17:29:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646587790000|2022-03-06 17:29:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646587800000|2022-03-06 17:30:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646587810000|2022-03-06 17:30:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646587820000|2022-03-06 17:30:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646587860000|2022-03-06 17:31:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646587940000|2022-03-06 17:32:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646587960000|2022-03-06 17:32:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646587970000|2022-03-06 17:32:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646588080000|2022-03-06 17:34:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646588100000|2022-03-06 17:35:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646588110000|2022-03-06 17:35:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588120000|2022-03-06 17:35:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646588130000|2022-03-06 17:35:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646588140000|2022-03-06 17:35:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588210000|2022-03-06 17:36:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646588220000|2022-03-06 17:37:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646588280000|2022-03-06 17:38:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646588290000|2022-03-06 17:38:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1646588310000|2022-03-06 17:38:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646588320000|2022-03-06 17:38:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588330000|2022-03-06 17:38:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646588350000|2022-03-06 17:39:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646588360000|2022-03-06 17:39:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646588370000|2022-03-06 17:39:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588410000|2022-03-06 17:40:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646588470000|2022-03-06 17:41:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646588540000|2022-03-06 17:42:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646588550000|2022-03-06 17:42:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646588570000|2022-03-06 17:42:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1646588580000|2022-03-06 17:43:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646588600000|2022-03-06 17:43:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646588630000|2022-03-06 17:43:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646588660000|2022-03-06 17:44:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646588740000|2022-03-06 17:45:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646588750000|2022-03-06 17:45:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646588770000|2022-03-06 17:46:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646588780000|2022-03-06 17:46:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646588790000|2022-03-06 17:46:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646588800000|2022-03-06 17:46:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588810000|2022-03-06 17:46:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646588820000|2022-03-06 17:47:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|8
1646588830000|2022-03-06 17:47:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646588850000|2022-03-06 17:47:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646588910000|2022-03-06 17:48:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646588950000|2022-03-06 17:49:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646588960000|2022-03-06 17:49:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1646589010000|2022-03-06 17:50:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646589080000|2022-03-06 17:51:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589110000|2022-03-06 17:51:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589130000|2022-03-06 17:52:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589210000|2022-03-06 17:53:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646589220000|2022-03-06 17:53:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646589230000|2022-03-06 17:53:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589240000|2022-03-06 17:54:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589250000|2022-03-06 17:54:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589280000|2022-03-06 17:54:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646589290000|2022-03-06 17:54:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589320000|2022-03-06 17:55:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646589390000|2022-03-06 17:56:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589440000|2022-03-06 17:57:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646589450000|2022-03-06 17:57:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646589490000|2022-03-06 17:58:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646589510000|2022-03-06 17:58:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589520000|2022-03-06 17:58:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646589560000|2022-03-06 17:59:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589630000|2022-03-06 18:00:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589700000|2022-03-06 18:01:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646589710000|2022-03-06 18:01:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646589740000|2022-03-06 18:02:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646589750000|2022-03-06 18:02:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1646589760000|2022-03-06 18:02:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646589780000|2022-03-06 18:03:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646589860000|2022-03-06 18:04:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1646589880000|2022-03-06 18:04:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646589890000|2022-03-06 18:04:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1646589920000|2022-03-06 18:05:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646589980000|2022-03-06 18:06:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646590030000|2022-03-06 18:07:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646590060000|2022-03-06 18:07:40|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|4
1646590070000|2022-03-06 18:07:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1646590140000|2022-03-06 18:09:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646590150000|2022-03-06 18:09:10|17.68|17.48|17.69|17.49|17.69|17.49|17.67|17.47|4
1646590160000|2022-03-06 18:09:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646590170000|2022-03-06 18:09:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646590180000|2022-03-06 18:09:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646590210000|2022-03-06 18:10:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646590220000|2022-03-06 18:10:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646590230000|2022-03-06 18:10:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646590340000|2022-03-06 18:12:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646590390000|2022-03-06 18:13:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646590410000|2022-03-06 18:13:30|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1646590430000|2022-03-06 18:13:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646590450000|2022-03-06 18:14:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646590470000|2022-03-06 18:14:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|8
1646590490000|2022-03-06 18:14:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646590500000|2022-03-06 18:15:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646590520000|2022-03-06 18:15:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646590530000|2022-03-06 18:15:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646590550000|2022-03-06 18:15:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646590560000|2022-03-06 18:16:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1646590570000|2022-03-06 18:16:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646590580000|2022-03-06 18:16:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646590590000|2022-03-06 18:16:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646590600000|2022-03-06 18:16:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646590660000|2022-03-06 18:17:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1646590670000|2022-03-06 18:17:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646590710000|2022-03-06 18:18:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646590720000|2022-03-06 18:18:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646590740000|2022-03-06 18:19:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646590750000|2022-03-06 18:19:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646590800000|2022-03-06 18:20:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646590830000|2022-03-06 18:20:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646590930000|2022-03-06 18:22:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646590940000|2022-03-06 18:22:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646590950000|2022-03-06 18:22:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646590960000|2022-03-06 18:22:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1646590970000|2022-03-06 18:22:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646590980000|2022-03-06 18:23:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646591060000|2022-03-06 18:24:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646591070000|2022-03-06 18:24:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646591080000|2022-03-06 18:24:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646591240000|2022-03-06 18:27:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646591330000|2022-03-06 18:28:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646591340000|2022-03-06 18:29:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1646591420000|2022-03-06 18:30:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646591510000|2022-03-06 18:31:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646591580000|2022-03-06 18:33:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646591680000|2022-03-06 18:34:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646591710000|2022-03-06 18:35:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646591720000|2022-03-06 18:35:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646591730000|2022-03-06 18:35:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646591760000|2022-03-06 18:36:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646591780000|2022-03-06 18:36:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646591800000|2022-03-06 18:36:40|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|3
1646591810000|2022-03-06 18:36:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|7
1646591830000|2022-03-06 18:37:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646591850000|2022-03-06 18:37:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646591890000|2022-03-06 18:38:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1646591920000|2022-03-06 18:38:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646591930000|2022-03-06 18:38:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646591940000|2022-03-06 18:39:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646591960000|2022-03-06 18:39:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646591970000|2022-03-06 18:39:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646591990000|2022-03-06 18:39:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646592000000|2022-03-06 18:40:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1646592010000|2022-03-06 18:40:10|17.56|17.36|17.55|17.35|17.57|17.37|17.55|17.35|8
1646592020000|2022-03-06 18:40:20|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|5
1646592030000|2022-03-06 18:40:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646592040000|2022-03-06 18:40:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1646592050000|2022-03-06 18:40:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646592060000|2022-03-06 18:41:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646592070000|2022-03-06 18:41:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1646592080000|2022-03-06 18:41:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1646592090000|2022-03-06 18:41:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646592120000|2022-03-06 18:42:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646592140000|2022-03-06 18:42:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646592190000|2022-03-06 18:43:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646592200000|2022-03-06 18:43:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646592230000|2022-03-06 18:43:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646592240000|2022-03-06 18:44:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646592270000|2022-03-06 18:44:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646592280000|2022-03-06 18:44:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1646592300000|2022-03-06 18:45:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1646592310000|2022-03-06 18:45:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646592330000|2022-03-06 18:45:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646592370000|2022-03-06 18:46:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1646592380000|2022-03-06 18:46:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1646592390000|2022-03-06 18:46:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646592400000|2022-03-06 18:46:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646592410000|2022-03-06 18:46:50|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|5
1646592450000|2022-03-06 18:47:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646592480000|2022-03-06 18:48:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646592490000|2022-03-06 18:48:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646592510000|2022-03-06 18:48:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646592520000|2022-03-06 18:48:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646592540000|2022-03-06 18:49:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1646592550000|2022-03-06 18:49:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646592560000|2022-03-06 18:49:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1646592610000|2022-03-06 18:50:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646592620000|2022-03-06 18:50:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1646592640000|2022-03-06 18:50:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646592650000|2022-03-06 18:50:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646592670000|2022-03-06 18:51:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646592730000|2022-03-06 18:52:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646592740000|2022-03-06 18:52:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646592770000|2022-03-06 18:52:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646592790000|2022-03-06 18:53:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646592800000|2022-03-06 18:53:20|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646592810000|2022-03-06 18:53:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646592880000|2022-03-06 18:54:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1646592890000|2022-03-06 18:54:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646592900000|2022-03-06 18:55:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646592920000|2022-03-06 18:55:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646592940000|2022-03-06 18:55:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646592950000|2022-03-06 18:55:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646592960000|2022-03-06 18:56:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646593070000|2022-03-06 18:57:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646593080000|2022-03-06 18:58:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646593180000|2022-03-06 18:59:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646593210000|2022-03-06 19:00:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646593220000|2022-03-06 19:00:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646593240000|2022-03-06 19:00:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646593250000|2022-03-06 19:00:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593260000|2022-03-06 19:01:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646593270000|2022-03-06 19:01:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1646593370000|2022-03-06 19:02:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|7
1646593390000|2022-03-06 19:03:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646593410000|2022-03-06 19:03:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646593450000|2022-03-06 19:04:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1646593480000|2022-03-06 19:04:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646593510000|2022-03-06 19:05:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593540000|2022-03-06 19:05:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646593570000|2022-03-06 19:06:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593580000|2022-03-06 19:06:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646593590000|2022-03-06 19:06:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593610000|2022-03-06 19:06:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646593620000|2022-03-06 19:07:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593630000|2022-03-06 19:07:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646593660000|2022-03-06 19:07:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646593670000|2022-03-06 19:07:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646593680000|2022-03-06 19:08:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1646593760000|2022-03-06 19:09:20|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646593770000|2022-03-06 19:09:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1646593830000|2022-03-06 19:10:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646593890000|2022-03-06 19:11:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1646593910000|2022-03-06 19:11:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1646593920000|2022-03-06 19:12:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646593950000|2022-03-06 19:12:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646593960000|2022-03-06 19:12:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646594110000|2022-03-06 19:15:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646594120000|2022-03-06 19:15:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646594130000|2022-03-06 19:15:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646594230000|2022-03-06 19:17:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646594280000|2022-03-06 19:18:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646594300000|2022-03-06 19:18:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646594330000|2022-03-06 19:18:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646594350000|2022-03-06 19:19:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646594360000|2022-03-06 19:19:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1646594440000|2022-03-06 19:20:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646594450000|2022-03-06 19:20:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646594460000|2022-03-06 19:21:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646594480000|2022-03-06 19:21:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646594500000|2022-03-06 19:21:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646594540000|2022-03-06 19:22:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646594670000|2022-03-06 19:24:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646594680000|2022-03-06 19:24:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1646594690000|2022-03-06 19:24:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646594730000|2022-03-06 19:25:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646594790000|2022-03-06 19:26:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1646594830000|2022-03-06 19:27:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646594840000|2022-03-06 19:27:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646594850000|2022-03-06 19:27:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646594980000|2022-03-06 19:29:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646594990000|2022-03-06 19:29:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646595000000|2022-03-06 19:30:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646595010000|2022-03-06 19:30:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646595020000|2022-03-06 19:30:20|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1646595030000|2022-03-06 19:30:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646595100000|2022-03-06 19:31:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646595120000|2022-03-06 19:32:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646595130000|2022-03-06 19:32:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1646595230000|2022-03-06 19:33:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646595280000|2022-03-06 19:34:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646595300000|2022-03-06 19:35:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646595310000|2022-03-06 19:35:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646595320000|2022-03-06 19:35:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|7
1646595340000|2022-03-06 19:35:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646595350000|2022-03-06 19:35:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646595370000|2022-03-06 19:36:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646595380000|2022-03-06 19:36:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646595390000|2022-03-06 19:36:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646595420000|2022-03-06 19:37:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|8
1646595430000|2022-03-06 19:37:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646595440000|2022-03-06 19:37:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1646595450000|2022-03-06 19:37:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646595500000|2022-03-06 19:38:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646595510000|2022-03-06 19:38:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646595530000|2022-03-06 19:38:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646595570000|2022-03-06 19:39:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646595590000|2022-03-06 19:39:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1646595630000|2022-03-06 19:40:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646595670000|2022-03-06 19:41:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646595700000|2022-03-06 19:41:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646595710000|2022-03-06 19:41:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646595720000|2022-03-06 19:42:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646595760000|2022-03-06 19:42:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646595770000|2022-03-06 19:42:50|17.51|17.31|17.48|17.28|17.51|17.31|17.48|17.28|4
1646595810000|2022-03-06 19:43:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1646595880000|2022-03-06 19:44:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646595890000|2022-03-06 19:44:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|8
1646595900000|2022-03-06 19:45:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1646595910000|2022-03-06 19:45:10|17.49|17.29|17.51|17.31|17.51|17.31|17.49|17.29|3
1646595920000|2022-03-06 19:45:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646595930000|2022-03-06 19:45:30|17.51|17.31|17.49|17.29|17.52|17.32|17.49|17.29|11
1646595940000|2022-03-06 19:45:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1646595950000|2022-03-06 19:45:50|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1646595960000|2022-03-06 19:46:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646595970000|2022-03-06 19:46:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646595980000|2022-03-06 19:46:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|7
1646595990000|2022-03-06 19:46:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1646596000000|2022-03-06 19:46:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646596010000|2022-03-06 19:46:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646596020000|2022-03-06 19:47:00|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|7
1646596030000|2022-03-06 19:47:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646596040000|2022-03-06 19:47:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646596050000|2022-03-06 19:47:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646596060000|2022-03-06 19:47:40|17.43|17.23|17.41|17.21|17.43|17.23|17.41|17.21|3
1646596070000|2022-03-06 19:47:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1646596080000|2022-03-06 19:48:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646596090000|2022-03-06 19:48:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1646596100000|2022-03-06 19:48:20|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|7
1646596120000|2022-03-06 19:48:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646596130000|2022-03-06 19:48:50|17.44|17.24|17.42|17.22|17.44|17.24|17.42|17.22|11
1646596150000|2022-03-06 19:49:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646596160000|2022-03-06 19:49:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646596170000|2022-03-06 19:49:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646596240000|2022-03-06 19:50:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646596250000|2022-03-06 19:50:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646596260000|2022-03-06 19:51:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|8
1646596300000|2022-03-06 19:51:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646596310000|2022-03-06 19:51:50|17.46|17.26|17.45|17.25|17.46|17.26|17.44|17.24|6
1646596320000|2022-03-06 19:52:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646596370000|2022-03-06 19:52:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646596380000|2022-03-06 19:53:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646596390000|2022-03-06 19:53:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|7
1646596400000|2022-03-06 19:53:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1646596490000|2022-03-06 19:54:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646596540000|2022-03-06 19:55:40|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1646596550000|2022-03-06 19:55:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646596560000|2022-03-06 19:56:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646596620000|2022-03-06 19:57:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1646596630000|2022-03-06 19:57:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646596650000|2022-03-06 19:57:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646596660000|2022-03-06 19:57:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1646596670000|2022-03-06 19:57:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646596750000|2022-03-06 19:59:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646596760000|2022-03-06 19:59:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646596770000|2022-03-06 19:59:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646596780000|2022-03-06 19:59:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646596800000|2022-03-06 20:00:00|17.46|17.26|17.44|17.24|17.46|17.26|17.44|17.24|3
1646596820000|2022-03-06 20:00:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1646596830000|2022-03-06 20:00:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646596840000|2022-03-06 20:00:40|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646596850000|2022-03-06 20:00:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646596860000|2022-03-06 20:01:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646596870000|2022-03-06 20:01:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646596890000|2022-03-06 20:01:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1646596910000|2022-03-06 20:01:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646596930000|2022-03-06 20:02:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646596940000|2022-03-06 20:02:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|8
1646596950000|2022-03-06 20:02:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646596970000|2022-03-06 20:02:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646597040000|2022-03-06 20:04:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1646597070000|2022-03-06 20:04:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646597080000|2022-03-06 20:04:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646597110000|2022-03-06 20:05:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1646597160000|2022-03-06 20:06:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646597240000|2022-03-06 20:07:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1646597260000|2022-03-06 20:07:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646597290000|2022-03-06 20:08:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1646597300000|2022-03-06 20:08:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646597340000|2022-03-06 20:09:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|7
1646597350000|2022-03-06 20:09:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646597380000|2022-03-06 20:09:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646597390000|2022-03-06 20:09:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1646597400000|2022-03-06 20:10:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646597410000|2022-03-06 20:10:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646597420000|2022-03-06 20:10:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1646597440000|2022-03-06 20:10:40|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1646597450000|2022-03-06 20:10:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1646597460000|2022-03-06 20:11:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1646597470000|2022-03-06 20:11:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1646597490000|2022-03-06 20:11:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646597510000|2022-03-06 20:11:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646597550000|2022-03-06 20:12:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1646597600000|2022-03-06 20:13:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646597750000|2022-03-06 20:15:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1646597810000|2022-03-06 20:16:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646597840000|2022-03-06 20:17:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646597860000|2022-03-06 20:17:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646597880000|2022-03-06 20:18:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646597900000|2022-03-06 20:18:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646597910000|2022-03-06 20:18:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646597920000|2022-03-06 20:18:40|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|8
1646597930000|2022-03-06 20:18:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|13
1646597940000|2022-03-06 20:19:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|7
1646597950000|2022-03-06 20:19:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1646597960000|2022-03-06 20:19:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646597970000|2022-03-06 20:19:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646598010000|2022-03-06 20:20:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646598040000|2022-03-06 20:20:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646598050000|2022-03-06 20:20:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646598060000|2022-03-06 20:21:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646598070000|2022-03-06 20:21:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646598120000|2022-03-06 20:22:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646598130000|2022-03-06 20:22:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1646598140000|2022-03-06 20:22:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646598150000|2022-03-06 20:22:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646598170000|2022-03-06 20:22:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|10
1646598180000|2022-03-06 20:23:00|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|9
1646598190000|2022-03-06 20:23:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646598200000|2022-03-06 20:23:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646598210000|2022-03-06 20:23:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646598230000|2022-03-06 20:23:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646598240000|2022-03-06 20:24:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646598280000|2022-03-06 20:24:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646598310000|2022-03-06 20:25:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1646598320000|2022-03-06 20:25:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646598330000|2022-03-06 20:25:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646598340000|2022-03-06 20:25:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646598350000|2022-03-06 20:25:50|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1646598360000|2022-03-06 20:26:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646598420000|2022-03-06 20:27:00|17.54|17.14|17.54|17.14|17.54|17.14|17.54|17.14|1
1646598480000|2022-03-06 20:28:00|17.55|17.15|17.55|17.15|17.55|17.15|17.54|17.14|3
1646598490000|2022-03-06 20:28:10|17.56|17.16|17.56|17.16|17.56|17.16|17.56|17.16|1
1646598500000|2022-03-06 20:28:20|17.57|17.17|17.57|17.17|17.57|17.17|17.57|17.17|1
1646598510000|2022-03-06 20:28:30|17.58|17.18|17.59|17.19|17.59|17.19|17.57|17.17|4
1646598520000|2022-03-06 20:28:40|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646598530000|2022-03-06 20:28:50|17.59|17.19|17.59|17.19|17.59|17.19|17.59|17.19|1
1646598540000|2022-03-06 20:29:00|17.6|17.2|17.59|17.19|17.6|17.2|17.59|17.19|2
1646598570000|2022-03-06 20:29:30|17.58|17.18|17.58|17.18|17.59|17.19|17.58|17.18|5
1646598580000|2022-03-06 20:29:40|17.59|17.19|17.57|17.17|17.59|17.19|17.57|17.17|3
1646598600000|2022-03-06 20:30:00|17.58|17.18|17.58|17.18|17.58|17.18|17.58|17.18|1
1646598610000|2022-03-06 20:30:10|17.59|17.19|17.59|17.19|17.59|17.19|17.58|17.18|3
1646598650000|2022-03-06 20:30:50|17.58|17.18|17.58|17.18|17.58|17.18|17.58|17.18|1
1646598660000|2022-03-06 20:31:00|17.59|17.19|17.59|17.19|17.59|17.19|17.58|17.18|7
1646598670000|2022-03-06 20:31:10|17.58|17.18|17.59|17.19|17.59|17.19|17.58|17.18|4
1646598690000|2022-03-06 20:31:30|17.58|17.18|17.58|17.18|17.58|17.18|17.58|17.18|1
1646598700000|2022-03-06 20:31:40|17.57|17.17|17.58|17.18|17.58|17.18|17.57|17.17|2
1646598750000|2022-03-06 20:32:30|17.59|17.19|17.59|17.19|17.59|17.19|17.59|17.19|1
1646598770000|2022-03-06 20:32:50|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646598780000|2022-03-06 20:33:00|17.59|17.19|17.59|17.19|17.6|17.2|17.59|17.19|3
1646598790000|2022-03-06 20:33:10|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646598810000|2022-03-06 20:33:30|17.59|17.19|17.59|17.19|17.6|17.2|17.59|17.19|5
1646598820000|2022-03-06 20:33:40|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646598830000|2022-03-06 20:33:50|17.59|17.19|17.59|17.19|17.59|17.19|17.59|17.19|1
1646598840000|2022-03-06 20:34:00|17.6|17.2|17.6|17.2|17.6|17.2|17.59|17.19|5
1646598860000|2022-03-06 20:34:20|17.59|17.19|17.6|17.2|17.6|17.2|17.59|17.19|2
1646598880000|2022-03-06 20:34:40|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646598900000|2022-03-06 20:35:00|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646598910000|2022-03-06 20:35:10|17.63|17.23|17.62|17.22|17.63|17.23|17.62|17.22|4
1646598930000|2022-03-06 20:35:30|17.61|17.21|17.6|17.2|17.62|17.22|17.6|17.2|8
1646598940000|2022-03-06 20:35:40|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646598950000|2022-03-06 20:35:50|17.6|17.2|17.61|17.21|17.61|17.21|17.6|17.2|2
1646598960000|2022-03-06 20:36:00|17.6|17.2|17.6|17.2|17.61|17.21|17.6|17.2|3
1646598980000|2022-03-06 20:36:20|17.61|17.21|17.6|17.2|17.61|17.21|17.6|17.2|8
1646598990000|2022-03-06 20:36:30|17.61|17.21|17.61|17.21|17.61|17.21|17.6|17.2|7
1646599000000|2022-03-06 20:36:40|17.6|17.2|17.6|17.2|17.61|17.21|17.6|17.2|3
1646599010000|2022-03-06 20:36:50|17.61|17.21|17.61|17.21|17.61|17.21|17.6|17.2|5
1646599030000|2022-03-06 20:37:10|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646599060000|2022-03-06 20:37:40|17.61|17.21|17.6|17.2|17.61|17.21|17.6|17.2|2
1646599070000|2022-03-06 20:37:50|17.61|17.21|17.6|17.2|17.61|17.21|17.6|17.2|2
1646599090000|2022-03-06 20:38:10|17.61|17.21|17.6|17.2|17.61|17.21|17.6|17.2|2
1646599100000|2022-03-06 20:38:20|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646599120000|2022-03-06 20:38:40|17.6|17.2|17.61|17.21|17.61|17.21|17.6|17.2|4
1646599190000|2022-03-06 20:39:50|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646599200000|2022-03-06 20:40:00|17.59|17.19|17.59|17.19|17.6|17.2|17.59|17.19|3
1646599210000|2022-03-06 20:40:10|17.6|17.2|17.6|17.2|17.6|17.2|17.59|17.19|11
1646599220000|2022-03-06 20:40:20|17.59|17.19|17.59|17.19|17.59|17.19|17.59|17.19|1
1646599230000|2022-03-06 20:40:30|17.6|17.2|17.6|17.2|17.6|17.2|17.6|17.2|1
1646599240000|2022-03-06 20:40:40|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646599280000|2022-03-06 20:41:20|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646599290000|2022-03-06 20:41:30|17.61|17.21|17.61|17.21|17.62|17.22|17.61|17.21|3
1646599320000|2022-03-06 20:42:00|17.62|17.22|17.62|17.22|17.62|17.22|17.61|17.21|3
1646599340000|2022-03-06 20:42:20|17.61|17.21|17.62|17.22|17.62|17.22|17.61|17.21|2
1646599450000|2022-03-06 20:44:10|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646599460000|2022-03-06 20:44:20|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646599480000|2022-03-06 20:44:40|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646599500000|2022-03-06 20:45:00|17.62|17.22|17.61|17.21|17.62|17.22|17.61|17.21|4
1646599510000|2022-03-06 20:45:10|17.62|17.22|17.62|17.22|17.62|17.22|17.61|17.21|7
1646599520000|2022-03-06 20:45:20|17.61|17.21|17.62|17.22|17.62|17.22|17.61|17.21|2
1646599530000|2022-03-06 20:45:30|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646599620000|2022-03-06 20:47:00|17.64|17.24|17.64|17.24|17.64|17.24|17.63|17.23|5
1646599640000|2022-03-06 20:47:20|17.63|17.23|17.63|17.23|17.64|17.24|17.63|17.23|3
1646599650000|2022-03-06 20:47:30|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646599670000|2022-03-06 20:47:50|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646599680000|2022-03-06 20:48:00|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646599750000|2022-03-06 20:49:10|17.65|17.25|17.65|17.25|17.65|17.25|17.64|17.24|3
1646599760000|2022-03-06 20:49:20|17.66|17.26|17.65|17.25|17.66|17.26|17.65|17.25|2
1646599770000|2022-03-06 20:49:30|17.64|17.24|17.65|17.25|17.65|17.25|17.64|17.24|2
1646599780000|2022-03-06 20:49:40|17.64|17.24|17.64|17.24|17.65|17.25|17.64|17.24|3
1646599790000|2022-03-06 20:49:50|17.65|17.25|17.65|17.25|17.65|17.25|17.65|17.25|1
1646599810000|2022-03-06 20:50:10|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646599820000|2022-03-06 20:50:20|17.65|17.25|17.64|17.24|17.65|17.25|17.64|17.24|4
1646599830000|2022-03-06 20:50:30|17.65|17.25|17.64|17.24|17.65|17.25|17.64|17.24|8
1646599840000|2022-03-06 20:50:40|17.65|17.25|17.65|17.25|17.65|17.25|17.64|17.24|3
1646599880000|2022-03-06 20:51:20|17.64|17.24|17.65|17.25|17.65|17.25|17.64|17.24|4
1646599890000|2022-03-06 20:51:30|17.64|17.24|17.65|17.25|17.65|17.25|17.64|17.24|2
1646599900000|2022-03-06 20:51:40|17.64|17.24|17.64|17.24|17.65|17.25|17.64|17.24|3
1646599930000|2022-03-06 20:52:10|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646599940000|2022-03-06 20:52:20|17.62|17.22|17.62|17.22|17.63|17.23|17.62|17.22|3
1646599950000|2022-03-06 20:52:30|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646599980000|2022-03-06 20:53:00|17.62|17.22|17.61|17.21|17.62|17.22|17.61|17.21|2
1646599990000|2022-03-06 20:53:10|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646600000000|2022-03-06 20:53:20|17.61|17.21|17.61|17.21|17.61|17.21|17.61|17.21|1
1646600010000|2022-03-06 20:53:30|17.62|17.22|17.61|17.21|17.62|17.22|17.61|17.21|2
1646600030000|2022-03-06 20:53:50|17.62|17.22|17.62|17.22|17.62|17.22|17.61|17.21|3
1646600060000|2022-03-06 20:54:20|17.61|17.21|17.62|17.22|17.62|17.22|17.61|17.21|2
1646600080000|2022-03-06 20:54:40|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646600130000|2022-03-06 20:55:30|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646600220000|2022-03-06 20:57:00|17.63|17.23|17.63|17.23|17.64|17.24|17.63|17.23|3
1646600260000|2022-03-06 20:57:40|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646600270000|2022-03-06 20:57:50|17.63|17.23|17.63|17.23|17.64|17.24|17.63|17.23|3
1646600290000|2022-03-06 20:58:10|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646600330000|2022-03-06 20:58:50|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646600350000|2022-03-06 20:59:10|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646600360000|2022-03-06 20:59:20|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646600410000|2022-03-06 21:00:10|17.62|17.22|17.62|17.22|17.63|17.23|17.62|17.22|3
1646600440000|2022-03-06 21:00:40|17.61|17.21|17.62|17.22|17.62|17.22|17.61|17.21|2
1646600500000|2022-03-06 21:01:40|17.63|17.23|17.62|17.22|17.63|17.23|17.62|17.22|4
1646600510000|2022-03-06 21:01:50|17.63|17.23|17.63|17.23|17.63|17.23|17.62|17.22|5
1646600560000|2022-03-06 21:02:40|17.64|17.24|17.63|17.23|17.64|17.24|17.63|17.23|2
1646600580000|2022-03-06 21:03:00|17.64|17.24|17.63|17.23|17.64|17.24|17.63|17.23|2
1646600630000|2022-03-06 21:03:50|17.62|17.22|17.62|17.22|17.62|17.22|17.62|17.22|1
1646600670000|2022-03-06 21:04:30|17.63|17.23|17.63|17.23|17.63|17.23|17.63|17.23|1
1646600710000|2022-03-06 21:05:10|17.64|17.24|17.64|17.24|17.64|17.24|17.64|17.24|1
1646600730000|2022-03-06 21:05:30|17.65|17.25|17.66|17.26|17.66|17.26|17.65|17.25|2
1646600740000|2022-03-06 21:05:40|17.67|17.27|17.67|17.27|17.67|17.27|17.67|17.27|1
1646600750000|2022-03-06 21:05:50|17.68|17.28|17.68|17.28|17.68|17.28|17.68|17.28|1
1646600760000|2022-03-06 21:06:00|17.69|17.29|17.7|17.3|17.7|17.3|17.69|17.29|2
1646600770000|2022-03-06 21:06:10|17.71|17.31|17.7|17.3|17.71|17.31|17.7|17.3|2
1646600780000|2022-03-06 21:06:20|17.71|17.31|17.71|17.31|17.71|17.31|17.7|17.3|3
1646600800000|2022-03-06 21:06:40|17.72|17.32|17.72|17.32|17.72|17.32|17.72|17.32|1
1646600820000|2022-03-06 21:07:00|17.73|17.33|17.73|17.33|17.73|17.33|17.72|17.32|3
1646600840000|2022-03-06 21:07:20|17.74|17.34|17.77|17.37|17.77|17.37|17.73|17.33|10
1646600850000|2022-03-06 21:07:30|17.76|17.36|17.75|17.35|17.77|17.37|17.74|17.34|6
1646600860000|2022-03-06 21:07:40|17.74|17.34|17.75|17.35|17.76|17.36|17.74|17.34|12
1646600870000|2022-03-06 21:07:50|17.76|17.36|17.75|17.35|17.76|17.36|17.75|17.35|2
1646600880000|2022-03-06 21:08:00|17.74|17.34|17.75|17.35|17.75|17.35|17.74|17.34|2
1646600890000|2022-03-06 21:08:10|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|7
1646600900000|2022-03-06 21:08:20|17.77|17.37|17.77|17.37|17.77|17.37|17.76|17.36|7
1646600910000|2022-03-06 21:08:30|17.76|17.36|17.77|17.37|17.77|17.37|17.76|17.36|4
1646600930000|2022-03-06 21:08:50|17.76|17.36|17.76|17.36|17.77|17.37|17.76|17.36|3
1646600950000|2022-03-06 21:09:10|17.77|17.37|17.78|17.38|17.78|17.38|17.77|17.37|4
1646600970000|2022-03-06 21:09:30|17.77|17.37|17.78|17.38|17.78|17.38|17.77|17.37|10
1646600990000|2022-03-06 21:09:50|17.79|17.39|17.78|17.38|17.79|17.39|17.78|17.38|2
1646601000000|2022-03-06 21:10:00|17.79|17.39|17.78|17.38|17.79|17.39|17.78|17.38|6
1646601010000|2022-03-06 21:10:10|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646601020000|2022-03-06 21:10:20|17.76|17.36|17.72|17.32|17.76|17.36|17.72|17.32|8
1646601030000|2022-03-06 21:10:30|17.73|17.33|17.72|17.32|17.73|17.33|17.72|17.32|6
1646601040000|2022-03-06 21:10:40|17.71|17.31|17.78|17.38|17.78|17.38|17.71|17.31|12
1646601050000|2022-03-06 21:10:50|17.79|17.39|17.76|17.36|17.8|17.4|17.75|17.35|16
1646601060000|2022-03-06 21:11:00|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|7
1646601070000|2022-03-06 21:11:10|17.74|17.34|17.74|17.34|17.74|17.34|17.72|17.32|11
1646601080000|2022-03-06 21:11:20|17.73|17.33|17.74|17.34|17.75|17.35|17.73|17.33|10
1646601090000|2022-03-06 21:11:30|17.73|17.33|17.72|17.32|17.74|17.34|17.72|17.32|4
1646601100000|2022-03-06 21:11:40|17.73|17.33|17.74|17.34|17.74|17.34|17.72|17.32|14
1646601110000|2022-03-06 21:11:50|17.73|17.33|17.73|17.33|17.74|17.34|17.73|17.33|3
1646601120000|2022-03-06 21:12:00|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|6
1646601130000|2022-03-06 21:12:10|17.74|17.34|17.74|17.34|17.74|17.34|17.73|17.33|5
1646601140000|2022-03-06 21:12:20|17.73|17.33|17.73|17.33|17.73|17.33|17.73|17.33|1
1646601150000|2022-03-06 21:12:30|17.74|17.34|17.73|17.33|17.74|17.34|17.72|17.32|10
1646601160000|2022-03-06 21:12:40|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|4
1646601180000|2022-03-06 21:13:00|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|2
1646601190000|2022-03-06 21:13:10|17.72|17.32|17.72|17.32|17.72|17.32|17.72|17.32|1
1646601200000|2022-03-06 21:13:20|17.73|17.33|17.73|17.33|17.73|17.33|17.72|17.32|3
1646601210000|2022-03-06 21:13:30|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|2
1646601220000|2022-03-06 21:13:40|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|4
1646601230000|2022-03-06 21:13:50|17.72|17.32|17.72|17.32|17.72|17.32|17.72|17.32|1
1646601240000|2022-03-06 21:14:00|17.71|17.31|17.71|17.31|17.71|17.31|17.71|17.31|1
1646601250000|2022-03-06 21:14:10|17.7|17.3|17.71|17.31|17.71|17.31|17.7|17.3|2
1646601260000|2022-03-06 21:14:20|17.7|17.3|17.71|17.31|17.71|17.31|17.7|17.3|2
1646601270000|2022-03-06 21:14:30|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|4
1646601280000|2022-03-06 21:14:40|17.74|17.34|17.74|17.34|17.74|17.34|17.73|17.33|3
1646601310000|2022-03-06 21:15:10|17.75|17.35|17.74|17.34|17.75|17.35|17.74|17.34|4
1646601370000|2022-03-06 21:16:10|17.73|17.33|17.73|17.33|17.73|17.33|17.73|17.33|1
1646601550000|2022-03-06 21:19:10|17.72|17.32|17.72|17.32|17.72|17.32|17.72|17.32|1
1646601570000|2022-03-06 21:19:30|17.71|17.31|17.71|17.31|17.72|17.32|17.71|17.31|3
1646601580000|2022-03-06 21:19:40|17.7|17.3|17.7|17.3|17.7|17.3|17.7|17.3|1
1646601600000|2022-03-06 21:20:00|17.69|17.29|17.7|17.3|17.7|17.3|17.69|17.29|2
1646601610000|2022-03-06 21:20:10|17.69|17.29|17.69|17.29|17.69|17.29|17.69|17.29|1
1646601620000|2022-03-06 21:20:20|17.7|17.3|17.69|17.29|17.7|17.3|17.69|17.29|2
1646601630000|2022-03-06 21:20:30|17.7|17.3|17.7|17.3|17.7|17.3|17.69|17.29|5
1646601640000|2022-03-06 21:20:40|17.69|17.29|17.69|17.29|17.7|17.3|17.69|17.29|3
1646601680000|2022-03-06 21:21:20|17.68|17.28|17.68|17.28|17.68|17.28|17.68|17.28|1
1646601710000|2022-03-06 21:21:50|17.69|17.29|17.69|17.29|17.69|17.29|17.68|17.28|3
1646601720000|2022-03-06 21:22:00|17.7|17.3|17.7|17.3|17.7|17.3|17.69|17.29|5
1646601740000|2022-03-06 21:22:20|17.69|17.29|17.7|17.3|17.7|17.3|17.69|17.29|2
1646601750000|2022-03-06 21:22:30|17.69|17.29|17.69|17.29|17.7|17.3|17.69|17.29|3
1646601760000|2022-03-06 21:22:40|17.7|17.3|17.7|17.3|17.7|17.3|17.69|17.29|3
1646601770000|2022-03-06 21:22:50|17.69|17.29|17.7|17.3|17.7|17.3|17.69|17.29|2
1646601850000|2022-03-06 21:24:10|17.69|17.29|17.69|17.29|17.69|17.29|17.69|17.29|1
1646601870000|2022-03-06 21:24:30|17.7|17.3|17.7|17.3|17.7|17.3|17.7|17.3|1
1646601880000|2022-03-06 21:24:40|17.69|17.29|17.69|17.29|17.7|17.3|17.69|17.29|3
1646601900000|2022-03-06 21:25:00|17.7|17.3|17.7|17.3|17.7|17.3|17.7|17.3|1
1646601920000|2022-03-06 21:25:20|17.69|17.29|17.71|17.31|17.71|17.31|17.69|17.29|3
1646601930000|2022-03-06 21:25:30|17.72|17.32|17.72|17.32|17.73|17.33|17.71|17.31|7
1646601940000|2022-03-06 21:25:40|17.73|17.33|17.73|17.33|17.74|17.34|17.72|17.32|7
1646601950000|2022-03-06 21:25:50|17.74|17.34|17.72|17.32|17.74|17.34|17.72|17.32|7
1646601960000|2022-03-06 21:26:00|17.71|17.31|17.72|17.32|17.72|17.32|17.71|17.31|2
1646601970000|2022-03-06 21:26:10|17.71|17.31|17.72|17.32|17.72|17.32|17.71|17.31|4
1646601980000|2022-03-06 21:26:20|17.73|17.33|17.72|17.32|17.73|17.33|17.72|17.32|2
1646602020000|2022-03-06 21:27:00|17.73|17.33|17.72|17.32|17.73|17.33|17.72|17.32|4
1646602030000|2022-03-06 21:27:10|17.73|17.33|17.73|17.33|17.73|17.33|17.72|17.32|7
1646602040000|2022-03-06 21:27:20|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|4
1646602050000|2022-03-06 21:27:30|17.72|17.32|17.73|17.33|17.73|17.33|17.72|17.32|2
1646602070000|2022-03-06 21:27:50|17.74|17.34|17.74|17.34|17.74|17.34|17.74|17.34|1
1646602080000|2022-03-06 21:28:00|17.73|17.33|17.74|17.34|17.74|17.34|17.73|17.33|10
1646602090000|2022-03-06 21:28:10|17.73|17.33|17.74|17.34|17.74|17.34|17.73|17.33|4
1646602100000|2022-03-06 21:28:20|17.75|17.35|17.75|17.35|17.75|17.35|17.75|17.35|1
1646602120000|2022-03-06 21:28:40|17.74|17.34|17.74|17.34|17.75|17.35|17.74|17.34|7
1646602140000|2022-03-06 21:29:00|17.73|17.33|17.74|17.34|17.74|17.34|17.73|17.33|2
1646602150000|2022-03-06 21:29:10|17.75|17.35|17.76|17.36|17.76|17.36|17.75|17.35|2
1646602170000|2022-03-06 21:29:30|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|3
1646602180000|2022-03-06 21:29:40|17.76|17.36|17.75|17.35|17.76|17.36|17.75|17.35|4
1646602190000|2022-03-06 21:29:50|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|3
1646602210000|2022-03-06 21:30:10|17.77|17.37|17.76|17.36|17.77|17.37|17.76|17.36|6
1646602240000|2022-03-06 21:30:40|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|3
1646602250000|2022-03-06 21:30:50|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|3
1646602410000|2022-03-06 21:33:30|17.77|17.37|17.77|17.37|17.77|17.37|17.76|17.36|5
1646602430000|2022-03-06 21:33:50|17.76|17.36|17.77|17.37|17.77|17.37|17.76|17.36|6
1646602510000|2022-03-06 21:35:10|17.78|17.38|17.78|17.38|17.78|17.38|17.77|17.37|3
1646602580000|2022-03-06 21:36:20|17.77|17.37|17.78|17.38|17.78|17.38|17.77|17.37|4
1646602600000|2022-03-06 21:36:40|17.79|17.39|17.79|17.39|17.79|17.39|17.79|17.39|1
1646602610000|2022-03-06 21:36:50|17.8|17.4|17.8|17.4|17.8|17.4|17.8|17.4|1
1646602640000|2022-03-06 21:37:20|17.81|17.41|17.81|17.41|17.81|17.41|17.81|17.41|1
1646602650000|2022-03-06 21:37:30|17.8|17.4|17.8|17.4|17.81|17.41|17.8|17.4|3
1646602670000|2022-03-06 21:37:50|17.79|17.39|17.79|17.39|17.79|17.39|17.79|17.39|1
1646602680000|2022-03-06 21:38:00|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646602690000|2022-03-06 21:38:10|17.79|17.39|17.79|17.39|17.79|17.39|17.78|17.38|9
1646602700000|2022-03-06 21:38:20|17.78|17.38|17.79|17.39|17.79|17.39|17.78|17.38|4
1646602710000|2022-03-06 21:38:30|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646602720000|2022-03-06 21:38:40|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646602760000|2022-03-06 21:39:20|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646602800000|2022-03-06 21:40:00|17.77|17.37|17.77|17.37|17.78|17.38|17.77|17.37|3
1646602840000|2022-03-06 21:40:40|17.78|17.38|17.77|17.37|17.78|17.38|17.77|17.37|2
1646602860000|2022-03-06 21:41:00|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646602880000|2022-03-06 21:41:20|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646602900000|2022-03-06 21:41:40|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646602910000|2022-03-06 21:41:50|17.77|17.37|17.77|17.37|17.78|17.38|17.77|17.37|3
1646602920000|2022-03-06 21:42:00|17.76|17.36|17.75|17.35|17.76|17.36|17.75|17.35|2
1646602940000|2022-03-06 21:42:20|17.76|17.36|17.76|17.36|17.76|17.36|17.76|17.36|1
1646602990000|2022-03-06 21:43:10|17.77|17.37|17.76|17.36|17.77|17.37|17.76|17.36|4
1646603000000|2022-03-06 21:43:20|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646603040000|2022-03-06 21:44:00|17.76|17.36|17.77|17.37|17.77|17.37|17.76|17.36|4
1646603050000|2022-03-06 21:44:10|17.76|17.36|17.77|17.37|17.77|17.37|17.76|17.36|8
1646603080000|2022-03-06 21:44:40|17.76|17.36|17.77|17.37|17.77|17.37|17.76|17.36|2
1646603100000|2022-03-06 21:45:00|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646603140000|2022-03-06 21:45:40|17.76|17.36|17.76|17.36|17.77|17.37|17.76|17.36|5
1646603150000|2022-03-06 21:45:50|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|3
1646603160000|2022-03-06 21:46:00|17.74|17.34|17.74|17.34|17.74|17.34|17.74|17.34|1
1646603170000|2022-03-06 21:46:10|17.73|17.33|17.73|17.33|17.73|17.33|17.73|17.33|1
1646603180000|2022-03-06 21:46:20|17.74|17.34|17.74|17.34|17.74|17.34|17.74|17.34|1
1646603190000|2022-03-06 21:46:30|17.73|17.33|17.73|17.33|17.73|17.33|17.73|17.33|1
1646603200000|2022-03-06 21:46:40|17.74|17.34|17.73|17.33|17.74|17.34|17.73|17.33|2
1646603210000|2022-03-06 21:46:50|17.74|17.34|17.74|17.34|17.74|17.34|17.73|17.33|7
1646603220000|2022-03-06 21:47:00|17.73|17.33|17.74|17.34|17.74|17.34|17.73|17.33|2
1646603230000|2022-03-06 21:47:10|17.73|17.33|17.74|17.34|17.74|17.34|17.73|17.33|2
1646603240000|2022-03-06 21:47:20|17.75|17.35|17.75|17.35|17.75|17.35|17.75|17.35|1
1646603250000|2022-03-06 21:47:30|17.74|17.34|17.75|17.35|17.75|17.35|17.74|17.34|4
1646603280000|2022-03-06 21:48:00|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|3
1646603290000|2022-03-06 21:48:10|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|5
1646603300000|2022-03-06 21:48:20|17.74|17.34|17.75|17.35|17.75|17.35|17.74|17.34|2
1646603310000|2022-03-06 21:48:30|17.76|17.36|17.76|17.36|17.76|17.36|17.76|17.36|1
1646603340000|2022-03-06 21:49:00|17.77|17.37|17.76|17.36|17.77|17.37|17.76|17.36|2
1646603440000|2022-03-06 21:50:40|17.75|17.35|17.75|17.35|17.75|17.35|17.75|17.35|1
1646603480000|2022-03-06 21:51:20|17.76|17.36|17.76|17.36|17.76|17.36|17.76|17.36|1
1646603490000|2022-03-06 21:51:30|17.75|17.35|17.76|17.36|17.76|17.36|17.75|17.35|6
1646603500000|2022-03-06 21:51:40|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|3
1646603510000|2022-03-06 21:51:50|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|5
1646603530000|2022-03-06 21:52:10|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|5
1646603540000|2022-03-06 21:52:20|17.76|17.36|17.75|17.35|17.76|17.36|17.75|17.35|2
1646603550000|2022-03-06 21:52:30|17.76|17.36|17.76|17.36|17.76|17.36|17.75|17.35|3
1646603570000|2022-03-06 21:52:50|17.75|17.35|17.75|17.35|17.76|17.36|17.75|17.35|3
1646603600000|2022-03-06 21:53:20|17.76|17.36|17.76|17.36|17.76|17.36|17.76|17.36|1
1646603640000|2022-03-06 21:54:00|17.77|17.37|17.77|17.37|17.77|17.37|17.77|17.37|1
1646603680000|2022-03-06 21:54:40|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646603700000|2022-03-06 21:55:00|17.79|17.39|17.79|17.39|17.79|17.39|17.78|17.38|3
1646603710000|2022-03-06 21:55:10|17.8|17.4|17.79|17.39|17.8|17.4|17.79|17.39|2
1646603780000|2022-03-06 21:56:20|17.78|17.38|17.77|17.37|17.78|17.38|17.77|17.37|2
1646603790000|2022-03-06 21:56:30|17.78|17.38|17.79|17.39|17.79|17.39|17.77|17.37|4
1646603830000|2022-03-06 21:57:10|17.78|17.38|17.78|17.38|17.78|17.38|17.78|17.38|1
1646603840000|2022-03-06 21:57:20|17.79|17.39|17.78|17.38|17.79|17.39|17.78|17.38|4
1646603850000|2022-03-06 21:57:30|17.79|17.39|17.79|17.39|17.79|17.39|17.78|17.38|7
1646603860000|2022-03-06 21:57:40|17.78|17.38|17.78|17.38|17.79|17.39|17.78|17.38|7
1646603870000|2022-03-06 21:57:50|17.79|17.39|17.79|17.39|17.79|17.39|17.78|17.38|3
1646603880000|2022-03-06 21:58:00|17.78|17.38|17.78|17.38|17.79|17.39|17.78|17.38|3
1646603890000|2022-03-06 21:58:10|17.79|17.39|17.79|17.39|17.79|17.39|17.78|17.38|3
1646603940000|2022-03-06 21:59:00|17.8|17.4|17.8|17.4|17.8|17.4|17.79|17.39|5
1646603950000|2022-03-06 21:59:10|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|2
1646603960000|2022-03-06 21:59:20|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|4
1646603980000|2022-03-06 21:59:40|17.81|17.41|17.81|17.41|17.81|17.41|17.81|17.41|1
1646603990000|2022-03-06 21:59:50|17.8|17.4|17.8|17.4|17.8|17.4|17.8|17.4|1
1646604000000|2022-03-06 22:00:00|17.81|17.41|17.8|17.4|17.81|17.41|17.8|17.4|2
1646604010000|2022-03-06 22:00:10|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|2
1646604040000|2022-03-06 22:00:40|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|2
1646604080000|2022-03-06 22:01:20|17.79|17.39|17.79|17.39|17.8|17.4|17.79|17.39|3
1646604090000|2022-03-06 22:01:30|17.8|17.4|17.8|17.4|17.8|17.4|17.79|17.39|3
1646604100000|2022-03-06 22:01:40|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|2
1646604130000|2022-03-06 22:02:10|17.79|17.39|17.8|17.4|17.8|17.4|17.79|17.39|2
1646604140000|2022-03-06 22:02:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646604150000|2022-03-06 22:02:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646604160000|2022-03-06 22:02:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646604200000|2022-03-06 22:03:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646604210000|2022-03-06 22:03:30|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|4
1646604220000|2022-03-06 22:03:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646604230000|2022-03-06 22:03:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646604240000|2022-03-06 22:04:00|17.79|17.59|17.77|17.57|17.79|17.59|17.77|17.57|7
1646604250000|2022-03-06 22:04:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646604260000|2022-03-06 22:04:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646604290000|2022-03-06 22:04:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646604310000|2022-03-06 22:05:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646604340000|2022-03-06 22:05:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646604350000|2022-03-06 22:05:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646604360000|2022-03-06 22:06:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646604400000|2022-03-06 22:06:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646604420000|2022-03-06 22:07:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646604430000|2022-03-06 22:07:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646604440000|2022-03-06 22:07:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604460000|2022-03-06 22:07:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1646604480000|2022-03-06 22:08:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646604490000|2022-03-06 22:08:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646604500000|2022-03-06 22:08:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646604510000|2022-03-06 22:08:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646604520000|2022-03-06 22:08:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646604540000|2022-03-06 22:09:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646604550000|2022-03-06 22:09:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646604560000|2022-03-06 22:09:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646604570000|2022-03-06 22:09:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646604600000|2022-03-06 22:10:00|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|10
1646604610000|2022-03-06 22:10:10|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|5
1646604620000|2022-03-06 22:10:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646604630000|2022-03-06 22:10:30|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|4
1646604640000|2022-03-06 22:10:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646604650000|2022-03-06 22:10:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604680000|2022-03-06 22:11:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646604690000|2022-03-06 22:11:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646604700000|2022-03-06 22:11:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646604710000|2022-03-06 22:11:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646604730000|2022-03-06 22:12:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646604740000|2022-03-06 22:12:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646604750000|2022-03-06 22:12:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604760000|2022-03-06 22:12:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646604810000|2022-03-06 22:13:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646604820000|2022-03-06 22:13:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604880000|2022-03-06 22:14:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646604890000|2022-03-06 22:14:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604920000|2022-03-06 22:15:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646604930000|2022-03-06 22:15:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646604980000|2022-03-06 22:16:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646604990000|2022-03-06 22:16:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646605000000|2022-03-06 22:16:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646605010000|2022-03-06 22:16:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646605030000|2022-03-06 22:17:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646605040000|2022-03-06 22:17:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|10
1646605050000|2022-03-06 22:17:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646605080000|2022-03-06 22:18:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646605090000|2022-03-06 22:18:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646605100000|2022-03-06 22:18:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605160000|2022-03-06 22:19:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646605180000|2022-03-06 22:19:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646605190000|2022-03-06 22:19:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646605230000|2022-03-06 22:20:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646605240000|2022-03-06 22:20:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646605250000|2022-03-06 22:20:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646605290000|2022-03-06 22:21:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646605340000|2022-03-06 22:22:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646605400000|2022-03-06 22:23:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646605490000|2022-03-06 22:24:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646605500000|2022-03-06 22:25:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646605510000|2022-03-06 22:25:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646605520000|2022-03-06 22:25:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|7
1646605530000|2022-03-06 22:25:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605550000|2022-03-06 22:25:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605560000|2022-03-06 22:26:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646605570000|2022-03-06 22:26:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|11
1646605580000|2022-03-06 22:26:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646605590000|2022-03-06 22:26:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605600000|2022-03-06 22:26:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605640000|2022-03-06 22:27:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646605650000|2022-03-06 22:27:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646605660000|2022-03-06 22:27:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646605680000|2022-03-06 22:28:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646605690000|2022-03-06 22:28:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646605720000|2022-03-06 22:28:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605730000|2022-03-06 22:28:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646605740000|2022-03-06 22:29:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646606030000|2022-03-06 22:33:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646606040000|2022-03-06 22:34:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646606100000|2022-03-06 22:35:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646606140000|2022-03-06 22:35:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646606150000|2022-03-06 22:35:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646606160000|2022-03-06 22:36:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646606180000|2022-03-06 22:36:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646606190000|2022-03-06 22:36:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646606200000|2022-03-06 22:36:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646606210000|2022-03-06 22:36:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646606220000|2022-03-06 22:37:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646606230000|2022-03-06 22:37:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646606280000|2022-03-06 22:38:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646606290000|2022-03-06 22:38:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646606320000|2022-03-06 22:38:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646606340000|2022-03-06 22:39:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646606370000|2022-03-06 22:39:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646606590000|2022-03-06 22:43:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646606600000|2022-03-06 22:43:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646606640000|2022-03-06 22:44:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646606660000|2022-03-06 22:44:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646606730000|2022-03-06 22:45:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646606740000|2022-03-06 22:45:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646606750000|2022-03-06 22:45:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646606760000|2022-03-06 22:46:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646606770000|2022-03-06 22:46:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646606790000|2022-03-06 22:46:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646606910000|2022-03-06 22:48:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646606920000|2022-03-06 22:48:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646607000000|2022-03-06 22:50:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1646607010000|2022-03-06 22:50:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646607180000|2022-03-06 22:53:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646607190000|2022-03-06 22:53:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646607200000|2022-03-06 22:53:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646607210000|2022-03-06 22:53:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646607220000|2022-03-06 22:53:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1646607230000|2022-03-06 22:53:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646607280000|2022-03-06 22:54:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646607290000|2022-03-06 22:54:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646607300000|2022-03-06 22:55:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646607310000|2022-03-06 22:55:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646607320000|2022-03-06 22:55:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646607330000|2022-03-06 22:55:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646607410000|2022-03-06 22:56:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646607420000|2022-03-06 22:57:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646607450000|2022-03-06 22:57:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646607480000|2022-03-06 22:58:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646607490000|2022-03-06 22:58:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|9
1646607500000|2022-03-06 22:58:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646607560000|2022-03-06 22:59:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646607570000|2022-03-06 22:59:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646607600000|2022-03-06 23:00:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646607610000|2022-03-06 23:00:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646607620000|2022-03-06 23:00:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646607630000|2022-03-06 23:00:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646607650000|2022-03-06 23:00:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646607720000|2022-03-06 23:02:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646607730000|2022-03-06 23:02:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646607750000|2022-03-06 23:02:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646607770000|2022-03-06 23:02:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646607780000|2022-03-06 23:03:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646607790000|2022-03-06 23:03:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646607800000|2022-03-06 23:03:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646607810000|2022-03-06 23:03:30|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|5
1646607820000|2022-03-06 23:03:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1646607830000|2022-03-06 23:03:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646607880000|2022-03-06 23:04:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646607890000|2022-03-06 23:04:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646607910000|2022-03-06 23:05:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646607920000|2022-03-06 23:05:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646607930000|2022-03-06 23:05:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1646607950000|2022-03-06 23:05:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646607980000|2022-03-06 23:06:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646607990000|2022-03-06 23:06:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646608020000|2022-03-06 23:07:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646608070000|2022-03-06 23:07:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646608120000|2022-03-06 23:08:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646608130000|2022-03-06 23:08:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646608140000|2022-03-06 23:09:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646608150000|2022-03-06 23:09:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646608180000|2022-03-06 23:09:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646608190000|2022-03-06 23:09:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646608220000|2022-03-06 23:10:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646608240000|2022-03-06 23:10:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646608250000|2022-03-06 23:10:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646608280000|2022-03-06 23:11:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646608300000|2022-03-06 23:11:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646608310000|2022-03-06 23:11:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646608330000|2022-03-06 23:12:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646608340000|2022-03-06 23:12:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646608370000|2022-03-06 23:12:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646608380000|2022-03-06 23:13:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646608390000|2022-03-06 23:13:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646608400000|2022-03-06 23:13:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646608410000|2022-03-06 23:13:30|17.63|17.43|17.6|17.4|17.63|17.43|17.6|17.4|4
1646608420000|2022-03-06 23:13:40|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|7
1646608490000|2022-03-06 23:14:50|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|6
1646608500000|2022-03-06 23:15:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646608510000|2022-03-06 23:15:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646608540000|2022-03-06 23:15:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646608560000|2022-03-06 23:16:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646608590000|2022-03-06 23:16:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646608600000|2022-03-06 23:16:40|17.6|17.4|17.59|17.39|17.61|17.41|17.59|17.39|3
1646608610000|2022-03-06 23:16:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|12
1646608620000|2022-03-06 23:17:00|17.58|17.38|17.53|17.33|17.58|17.38|17.53|17.33|7
1646608630000|2022-03-06 23:17:10|17.54|17.34|17.52|17.32|17.54|17.34|17.51|17.31|5
1646608640000|2022-03-06 23:17:20|17.53|17.33|17.52|17.32|17.53|17.33|17.51|17.31|8
1646608650000|2022-03-06 23:17:30|17.53|17.33|17.52|17.32|17.53|17.33|17.51|17.31|4
1646608660000|2022-03-06 23:17:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646608670000|2022-03-06 23:17:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1646608680000|2022-03-06 23:18:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|3
1646608710000|2022-03-06 23:18:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646608720000|2022-03-06 23:18:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646608730000|2022-03-06 23:18:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646608740000|2022-03-06 23:19:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1646608750000|2022-03-06 23:19:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1646608760000|2022-03-06 23:19:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646608770000|2022-03-06 23:19:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646608780000|2022-03-06 23:19:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646608790000|2022-03-06 23:19:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646608820000|2022-03-06 23:20:20|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|4
1646608830000|2022-03-06 23:20:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1646608840000|2022-03-06 23:20:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|8
1646608850000|2022-03-06 23:20:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646608860000|2022-03-06 23:21:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646608880000|2022-03-06 23:21:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1646608890000|2022-03-06 23:21:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646608900000|2022-03-06 23:21:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646608910000|2022-03-06 23:21:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646608920000|2022-03-06 23:22:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646608930000|2022-03-06 23:22:10|17.5|17.3|17.48|17.28|17.51|17.31|17.48|17.28|7
1646608940000|2022-03-06 23:22:20|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|5
1646608950000|2022-03-06 23:22:30|17.46|17.26|17.43|17.23|17.46|17.26|17.43|17.23|6
1646608960000|2022-03-06 23:22:40|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|4
1646608970000|2022-03-06 23:22:50|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|9
1646609000000|2022-03-06 23:23:20|17.43|17.23|17.43|17.23|17.44|17.24|17.42|17.22|7
1646609010000|2022-03-06 23:23:30|17.42|17.22|17.41|17.21|17.43|17.23|17.4|17.2|6
1646609030000|2022-03-06 23:23:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|8
1646609040000|2022-03-06 23:24:00|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|11
1646609060000|2022-03-06 23:24:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646609070000|2022-03-06 23:24:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646609080000|2022-03-06 23:24:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609100000|2022-03-06 23:25:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646609110000|2022-03-06 23:25:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646609120000|2022-03-06 23:25:20|17.43|17.23|17.45|17.25|17.45|17.25|17.43|17.23|3
1646609140000|2022-03-06 23:25:40|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|9
1646609150000|2022-03-06 23:25:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1646609160000|2022-03-06 23:26:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646609170000|2022-03-06 23:26:10|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646609180000|2022-03-06 23:26:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646609190000|2022-03-06 23:26:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646609200000|2022-03-06 23:26:40|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646609210000|2022-03-06 23:26:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646609220000|2022-03-06 23:27:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646609240000|2022-03-06 23:27:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646609250000|2022-03-06 23:27:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646609260000|2022-03-06 23:27:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646609280000|2022-03-06 23:28:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1646609290000|2022-03-06 23:28:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609300000|2022-03-06 23:28:20|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646609310000|2022-03-06 23:28:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646609320000|2022-03-06 23:28:40|17.4|17.2|17.39|17.19|17.41|17.21|17.39|17.19|6
1646609330000|2022-03-06 23:28:50|17.38|17.18|17.37|17.17|17.39|17.19|17.37|17.17|6
1646609340000|2022-03-06 23:29:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646609350000|2022-03-06 23:29:10|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|6
1646609360000|2022-03-06 23:29:20|17.34|17.14|17.37|17.17|17.37|17.17|17.34|17.14|6
1646609370000|2022-03-06 23:29:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646609380000|2022-03-06 23:29:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646609390000|2022-03-06 23:29:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646609400000|2022-03-06 23:30:00|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|5
1646609410000|2022-03-06 23:30:10|17.36|17.16|17.39|17.19|17.39|17.19|17.35|17.15|6
1646609420000|2022-03-06 23:30:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646609430000|2022-03-06 23:30:30|17.39|17.19|17.39|17.19|17.4|17.2|17.38|17.18|5
1646609440000|2022-03-06 23:30:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1646609450000|2022-03-06 23:30:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646609460000|2022-03-06 23:31:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646609470000|2022-03-06 23:31:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646609480000|2022-03-06 23:31:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646609490000|2022-03-06 23:31:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646609500000|2022-03-06 23:31:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646609520000|2022-03-06 23:32:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646609530000|2022-03-06 23:32:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646609540000|2022-03-06 23:32:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|10
1646609550000|2022-03-06 23:32:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609560000|2022-03-06 23:32:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646609570000|2022-03-06 23:32:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646609580000|2022-03-06 23:33:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609590000|2022-03-06 23:33:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646609600000|2022-03-06 23:33:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609610000|2022-03-06 23:33:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646609620000|2022-03-06 23:33:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646609640000|2022-03-06 23:34:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646609660000|2022-03-06 23:34:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646609670000|2022-03-06 23:34:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609690000|2022-03-06 23:34:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646609700000|2022-03-06 23:35:00|17.41|17.21|17.43|17.23|17.43|17.23|17.41|17.21|5
1646609720000|2022-03-06 23:35:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646609730000|2022-03-06 23:35:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646609740000|2022-03-06 23:35:40|17.41|17.21|17.41|17.21|17.42|17.22|17.4|17.2|7
1646609760000|2022-03-06 23:36:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646609780000|2022-03-06 23:36:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646609790000|2022-03-06 23:36:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646609800000|2022-03-06 23:36:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646609810000|2022-03-06 23:36:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646609820000|2022-03-06 23:37:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1646609840000|2022-03-06 23:37:20|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1646609860000|2022-03-06 23:37:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646609870000|2022-03-06 23:37:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646609880000|2022-03-06 23:38:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646609890000|2022-03-06 23:38:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646609930000|2022-03-06 23:38:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646609940000|2022-03-06 23:39:00|17.4|17.2|17.42|17.22|17.42|17.22|17.39|17.19|5
1646609960000|2022-03-06 23:39:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646609970000|2022-03-06 23:39:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646609980000|2022-03-06 23:39:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646609990000|2022-03-06 23:39:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646610000000|2022-03-06 23:40:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646610030000|2022-03-06 23:40:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646610040000|2022-03-06 23:40:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646610100000|2022-03-06 23:41:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610110000|2022-03-06 23:41:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646610120000|2022-03-06 23:42:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646610130000|2022-03-06 23:42:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646610140000|2022-03-06 23:42:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646610150000|2022-03-06 23:42:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646610160000|2022-03-06 23:42:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646610170000|2022-03-06 23:42:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646610180000|2022-03-06 23:43:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610200000|2022-03-06 23:43:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646610210000|2022-03-06 23:43:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646610220000|2022-03-06 23:43:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646610230000|2022-03-06 23:43:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646610240000|2022-03-06 23:44:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646610250000|2022-03-06 23:44:10|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|3
1646610260000|2022-03-06 23:44:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646610270000|2022-03-06 23:44:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646610290000|2022-03-06 23:44:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610300000|2022-03-06 23:45:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646610310000|2022-03-06 23:45:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646610320000|2022-03-06 23:45:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646610330000|2022-03-06 23:45:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646610350000|2022-03-06 23:45:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646610360000|2022-03-06 23:46:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646610370000|2022-03-06 23:46:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1646610380000|2022-03-06 23:46:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646610390000|2022-03-06 23:46:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646610400000|2022-03-06 23:46:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646610410000|2022-03-06 23:46:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646610430000|2022-03-06 23:47:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646610460000|2022-03-06 23:47:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646610470000|2022-03-06 23:47:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646610480000|2022-03-06 23:48:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646610490000|2022-03-06 23:48:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646610510000|2022-03-06 23:48:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610520000|2022-03-06 23:48:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1646610530000|2022-03-06 23:48:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646610540000|2022-03-06 23:49:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610550000|2022-03-06 23:49:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610560000|2022-03-06 23:49:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610590000|2022-03-06 23:49:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610600000|2022-03-06 23:50:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646610610000|2022-03-06 23:50:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610620000|2022-03-06 23:50:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646610650000|2022-03-06 23:50:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646610660000|2022-03-06 23:51:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646610670000|2022-03-06 23:51:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646610680000|2022-03-06 23:51:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646610690000|2022-03-06 23:51:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646610700000|2022-03-06 23:51:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646610710000|2022-03-06 23:51:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646610760000|2022-03-06 23:52:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610770000|2022-03-06 23:52:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646610780000|2022-03-06 23:53:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610790000|2022-03-06 23:53:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646610810000|2022-03-06 23:53:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610910000|2022-03-06 23:55:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646610920000|2022-03-06 23:55:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646610960000|2022-03-06 23:56:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646610980000|2022-03-06 23:56:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646611020000|2022-03-06 23:57:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646611030000|2022-03-06 23:57:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646611050000|2022-03-06 23:57:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646611060000|2022-03-06 23:57:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646611070000|2022-03-06 23:57:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646611090000|2022-03-06 23:58:10|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646611100000|2022-03-06 23:58:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646611110000|2022-03-06 23:58:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646611120000|2022-03-06 23:58:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1646611140000|2022-03-06 23:59:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646611150000|2022-03-06 23:59:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646611180000|2022-03-06 23:59:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646611190000|2022-03-06 23:59:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646611210000|2022-03-07 00:00:10|17.38|17.18|17.37|17.17|17.39|17.19|17.37|17.17|6
1646611230000|2022-03-07 00:00:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646611240000|2022-03-07 00:00:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646611260000|2022-03-07 00:01:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646611270000|2022-03-07 00:01:10|17.4|17.2|17.41|17.21|17.42|17.22|17.4|17.2|6
1646611280000|2022-03-07 00:01:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646611290000|2022-03-07 00:01:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646611300000|2022-03-07 00:01:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1646611320000|2022-03-07 00:02:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646611330000|2022-03-07 00:02:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646611340000|2022-03-07 00:02:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646611350000|2022-03-07 00:02:30|17.36|17.16|17.38|17.18|17.38|17.18|17.35|17.15|7
1646611360000|2022-03-07 00:02:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646611370000|2022-03-07 00:02:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646611380000|2022-03-07 00:03:00|17.38|17.18|17.36|17.16|17.38|17.18|17.36|17.16|3
1646611390000|2022-03-07 00:03:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646611400000|2022-03-07 00:03:20|17.33|17.13|17.33|17.13|17.34|17.14|17.32|17.12|5
1646611410000|2022-03-07 00:03:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1646611420000|2022-03-07 00:03:40|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|5
1646611430000|2022-03-07 00:03:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646611440000|2022-03-07 00:04:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646611450000|2022-03-07 00:04:10|17.33|17.13|17.3|17.1|17.33|17.13|17.3|17.1|4
1646611460000|2022-03-07 00:04:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646611470000|2022-03-07 00:04:30|17.32|17.12|17.31|17.11|17.32|17.12|17.3|17.1|8
1646611480000|2022-03-07 00:04:40|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|5
1646611490000|2022-03-07 00:04:50|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|4
1646611500000|2022-03-07 00:05:00|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|3
1646611520000|2022-03-07 00:05:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646611540000|2022-03-07 00:05:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646611550000|2022-03-07 00:05:50|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646611560000|2022-03-07 00:06:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646611580000|2022-03-07 00:06:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646611590000|2022-03-07 00:06:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646611600000|2022-03-07 00:06:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646611610000|2022-03-07 00:06:50|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646611620000|2022-03-07 00:07:00|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|7
1646611630000|2022-03-07 00:07:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646611640000|2022-03-07 00:07:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|7
1646611650000|2022-03-07 00:07:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646611670000|2022-03-07 00:07:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646611680000|2022-03-07 00:08:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646611710000|2022-03-07 00:08:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646611720000|2022-03-07 00:08:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646611750000|2022-03-07 00:09:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646611760000|2022-03-07 00:09:20|17.27|17.07|17.3|17.1|17.3|17.1|17.27|17.07|6
1646611780000|2022-03-07 00:09:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646611790000|2022-03-07 00:09:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646611800000|2022-03-07 00:10:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646611820000|2022-03-07 00:10:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646611830000|2022-03-07 00:10:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646611840000|2022-03-07 00:10:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646611850000|2022-03-07 00:10:50|17.34|17.14|17.36|17.16|17.36|17.16|17.34|17.14|5
1646611870000|2022-03-07 00:11:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646611880000|2022-03-07 00:11:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646611910000|2022-03-07 00:11:50|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646611940000|2022-03-07 00:12:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646611970000|2022-03-07 00:12:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646611990000|2022-03-07 00:13:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646612010000|2022-03-07 00:13:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646612020000|2022-03-07 00:13:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646612040000|2022-03-07 00:14:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1646612050000|2022-03-07 00:14:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646612060000|2022-03-07 00:14:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|6
1646612070000|2022-03-07 00:14:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646612090000|2022-03-07 00:14:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646612110000|2022-03-07 00:15:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646612120000|2022-03-07 00:15:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646612150000|2022-03-07 00:15:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646612160000|2022-03-07 00:16:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646612170000|2022-03-07 00:16:10|17.29|17.09|17.28|17.08|17.29|17.09|17.27|17.07|4
1646612180000|2022-03-07 00:16:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646612190000|2022-03-07 00:16:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646612240000|2022-03-07 00:17:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1646612280000|2022-03-07 00:18:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646612300000|2022-03-07 00:18:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612320000|2022-03-07 00:18:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646612330000|2022-03-07 00:18:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646612340000|2022-03-07 00:19:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612360000|2022-03-07 00:19:20|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|3
1646612380000|2022-03-07 00:19:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612400000|2022-03-07 00:20:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646612410000|2022-03-07 00:20:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646612430000|2022-03-07 00:20:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612460000|2022-03-07 00:21:00|17.25|17.05|17.24|17.04|17.26|17.06|17.24|17.04|6
1646612470000|2022-03-07 00:21:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646612500000|2022-03-07 00:21:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646612510000|2022-03-07 00:21:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646612520000|2022-03-07 00:22:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1646612530000|2022-03-07 00:22:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646612550000|2022-03-07 00:22:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646612560000|2022-03-07 00:22:40|17.18|16.98|17.18|16.98|17.19|16.99|17.17|16.97|5
1646612570000|2022-03-07 00:22:50|17.17|16.97|17.15|16.95|17.17|16.97|17.13|16.93|13
1646612580000|2022-03-07 00:23:00|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|6
1646612590000|2022-03-07 00:23:10|17.16|16.96|17.18|16.98|17.19|16.99|17.16|16.96|7
1646612600000|2022-03-07 00:23:20|17.19|16.99|17.22|17.02|17.23|17.03|17.18|16.98|10
1646612610000|2022-03-07 00:23:30|17.23|17.03|17.23|17.03|17.26|17.06|17.23|17.03|10
1646612620000|2022-03-07 00:23:40|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|8
1646612630000|2022-03-07 00:23:50|17.2|17|17.24|17.04|17.24|17.04|17.2|17|9
1646612640000|2022-03-07 00:24:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|8
1646612650000|2022-03-07 00:24:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646612660000|2022-03-07 00:24:20|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646612670000|2022-03-07 00:24:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646612680000|2022-03-07 00:24:40|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|6
1646612690000|2022-03-07 00:24:50|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|5
1646612700000|2022-03-07 00:25:00|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1646612730000|2022-03-07 00:25:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646612760000|2022-03-07 00:26:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646612770000|2022-03-07 00:26:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612780000|2022-03-07 00:26:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646612790000|2022-03-07 00:26:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646612800000|2022-03-07 00:26:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646612810000|2022-03-07 00:26:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612820000|2022-03-07 00:27:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646612830000|2022-03-07 00:27:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646612840000|2022-03-07 00:27:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646612860000|2022-03-07 00:27:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646612870000|2022-03-07 00:27:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646612880000|2022-03-07 00:28:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646612890000|2022-03-07 00:28:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646612900000|2022-03-07 00:28:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646612910000|2022-03-07 00:28:30|17.28|17.08|17.25|17.05|17.28|17.08|17.25|17.05|4
1646612920000|2022-03-07 00:28:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646612930000|2022-03-07 00:28:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646612940000|2022-03-07 00:29:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646612950000|2022-03-07 00:29:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646612960000|2022-03-07 00:29:20|17.26|17.06|17.27|17.07|17.28|17.08|17.26|17.06|8
1646612970000|2022-03-07 00:29:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646612980000|2022-03-07 00:29:40|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646613000000|2022-03-07 00:30:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646613010000|2022-03-07 00:30:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646613020000|2022-03-07 00:30:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646613030000|2022-03-07 00:30:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1646613040000|2022-03-07 00:30:40|17.29|17.09|17.3|17.1|17.31|17.11|17.29|17.09|10
1646613050000|2022-03-07 00:30:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646613060000|2022-03-07 00:31:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646613070000|2022-03-07 00:31:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646613080000|2022-03-07 00:31:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646613090000|2022-03-07 00:31:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646613100000|2022-03-07 00:31:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646613120000|2022-03-07 00:32:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646613130000|2022-03-07 00:32:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646613150000|2022-03-07 00:32:30|17.29|17.09|17.28|17.08|17.3|17.1|17.28|17.08|6
1646613160000|2022-03-07 00:32:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646613170000|2022-03-07 00:32:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613180000|2022-03-07 00:33:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646613200000|2022-03-07 00:33:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613210000|2022-03-07 00:33:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646613220000|2022-03-07 00:33:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613230000|2022-03-07 00:33:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646613260000|2022-03-07 00:34:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613270000|2022-03-07 00:34:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646613300000|2022-03-07 00:35:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613310000|2022-03-07 00:35:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646613320000|2022-03-07 00:35:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646613330000|2022-03-07 00:35:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646613340000|2022-03-07 00:35:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646613380000|2022-03-07 00:36:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646613420000|2022-03-07 00:37:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646613430000|2022-03-07 00:37:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646613440000|2022-03-07 00:37:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646613450000|2022-03-07 00:37:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646613460000|2022-03-07 00:37:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646613490000|2022-03-07 00:38:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646613520000|2022-03-07 00:38:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646613530000|2022-03-07 00:38:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646613570000|2022-03-07 00:39:30|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|3
1646613630000|2022-03-07 00:40:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646613640000|2022-03-07 00:40:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646613650000|2022-03-07 00:40:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646613660000|2022-03-07 00:41:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646613670000|2022-03-07 00:41:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646613680000|2022-03-07 00:41:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613690000|2022-03-07 00:41:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646613700000|2022-03-07 00:41:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646613730000|2022-03-07 00:42:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646613740000|2022-03-07 00:42:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646613780000|2022-03-07 00:43:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646613860000|2022-03-07 00:44:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646613870000|2022-03-07 00:44:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646613880000|2022-03-07 00:44:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646613890000|2022-03-07 00:44:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646613900000|2022-03-07 00:45:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646613940000|2022-03-07 00:45:40|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646613960000|2022-03-07 00:46:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646613970000|2022-03-07 00:46:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646613980000|2022-03-07 00:46:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646614000000|2022-03-07 00:46:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646614030000|2022-03-07 00:47:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646614040000|2022-03-07 00:47:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646614060000|2022-03-07 00:47:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1646614070000|2022-03-07 00:47:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614090000|2022-03-07 00:48:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646614100000|2022-03-07 00:48:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646614110000|2022-03-07 00:48:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614120000|2022-03-07 00:48:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646614130000|2022-03-07 00:48:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646614140000|2022-03-07 00:49:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646614150000|2022-03-07 00:49:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646614160000|2022-03-07 00:49:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646614170000|2022-03-07 00:49:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646614190000|2022-03-07 00:49:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646614200000|2022-03-07 00:50:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646614210000|2022-03-07 00:50:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646614220000|2022-03-07 00:50:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646614240000|2022-03-07 00:50:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646614250000|2022-03-07 00:50:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646614270000|2022-03-07 00:51:10|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|8
1646614280000|2022-03-07 00:51:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646614290000|2022-03-07 00:51:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646614330000|2022-03-07 00:52:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614340000|2022-03-07 00:52:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646614360000|2022-03-07 00:52:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646614390000|2022-03-07 00:53:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646614400000|2022-03-07 00:53:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646614420000|2022-03-07 00:53:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614430000|2022-03-07 00:53:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646614440000|2022-03-07 00:54:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646614450000|2022-03-07 00:54:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646614460000|2022-03-07 00:54:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614470000|2022-03-07 00:54:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646614480000|2022-03-07 00:54:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1646614510000|2022-03-07 00:55:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614540000|2022-03-07 00:55:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646614570000|2022-03-07 00:56:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646614600000|2022-03-07 00:56:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646614610000|2022-03-07 00:56:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646614620000|2022-03-07 00:57:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646614730000|2022-03-07 00:58:50|17.25|17.05|17.28|17.08|17.28|17.08|17.25|17.05|4
1646614750000|2022-03-07 00:59:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646614760000|2022-03-07 00:59:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646614770000|2022-03-07 00:59:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646614780000|2022-03-07 00:59:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646614790000|2022-03-07 00:59:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646614800000|2022-03-07 01:00:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646614820000|2022-03-07 01:00:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646614870000|2022-03-07 01:01:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646614880000|2022-03-07 01:01:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646614890000|2022-03-07 01:01:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646614920000|2022-03-07 01:02:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646614930000|2022-03-07 01:02:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646614960000|2022-03-07 01:02:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646614970000|2022-03-07 01:02:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646614990000|2022-03-07 01:03:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615000000|2022-03-07 01:03:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646615010000|2022-03-07 01:03:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646615020000|2022-03-07 01:03:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646615030000|2022-03-07 01:03:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646615040000|2022-03-07 01:04:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646615090000|2022-03-07 01:04:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615100000|2022-03-07 01:05:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646615130000|2022-03-07 01:05:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646615140000|2022-03-07 01:05:40|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|5
1646615160000|2022-03-07 01:06:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646615170000|2022-03-07 01:06:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646615180000|2022-03-07 01:06:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646615210000|2022-03-07 01:06:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646615230000|2022-03-07 01:07:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615260000|2022-03-07 01:07:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646615280000|2022-03-07 01:08:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646615300000|2022-03-07 01:08:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646615310000|2022-03-07 01:08:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646615320000|2022-03-07 01:08:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646615330000|2022-03-07 01:08:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646615340000|2022-03-07 01:09:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615350000|2022-03-07 01:09:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615360000|2022-03-07 01:09:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615380000|2022-03-07 01:09:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646615400000|2022-03-07 01:10:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615440000|2022-03-07 01:10:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646615460000|2022-03-07 01:11:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646615470000|2022-03-07 01:11:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646615480000|2022-03-07 01:11:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646615490000|2022-03-07 01:11:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615500000|2022-03-07 01:11:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615510000|2022-03-07 01:11:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646615520000|2022-03-07 01:12:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615540000|2022-03-07 01:12:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615570000|2022-03-07 01:12:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646615620000|2022-03-07 01:13:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615640000|2022-03-07 01:14:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646615690000|2022-03-07 01:14:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646615710000|2022-03-07 01:15:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646615770000|2022-03-07 01:16:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646615780000|2022-03-07 01:16:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646615810000|2022-03-07 01:16:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1646615850000|2022-03-07 01:17:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615880000|2022-03-07 01:18:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1646615900000|2022-03-07 01:18:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646615910000|2022-03-07 01:18:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646615920000|2022-03-07 01:18:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646616010000|2022-03-07 01:20:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646616030000|2022-03-07 01:20:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646616110000|2022-03-07 01:21:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646616130000|2022-03-07 01:22:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646616200000|2022-03-07 01:23:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646616290000|2022-03-07 01:24:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646616310000|2022-03-07 01:25:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646616320000|2022-03-07 01:25:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646616330000|2022-03-07 01:25:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646616340000|2022-03-07 01:25:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646616350000|2022-03-07 01:25:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1646616360000|2022-03-07 01:26:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646616370000|2022-03-07 01:26:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646616380000|2022-03-07 01:26:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646616400000|2022-03-07 01:26:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646616410000|2022-03-07 01:26:50|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646616440000|2022-03-07 01:27:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646616470000|2022-03-07 01:27:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646616480000|2022-03-07 01:28:00|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1646616490000|2022-03-07 01:28:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646616500000|2022-03-07 01:28:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646616510000|2022-03-07 01:28:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646616550000|2022-03-07 01:29:10|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1646616590000|2022-03-07 01:29:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646616600000|2022-03-07 01:30:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646616650000|2022-03-07 01:30:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646616660000|2022-03-07 01:31:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646616670000|2022-03-07 01:31:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646616710000|2022-03-07 01:31:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646616720000|2022-03-07 01:32:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646616740000|2022-03-07 01:32:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646616750000|2022-03-07 01:32:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646616760000|2022-03-07 01:32:40|17.3|17.1|17.32|17.12|17.32|17.12|17.29|17.09|5
1646616780000|2022-03-07 01:33:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1646616790000|2022-03-07 01:33:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646616810000|2022-03-07 01:33:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646616870000|2022-03-07 01:34:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646616900000|2022-03-07 01:35:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646616910000|2022-03-07 01:35:10|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646616920000|2022-03-07 01:35:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646616930000|2022-03-07 01:35:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646616940000|2022-03-07 01:35:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646616960000|2022-03-07 01:36:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646616970000|2022-03-07 01:36:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646616980000|2022-03-07 01:36:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646617010000|2022-03-07 01:36:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646617020000|2022-03-07 01:37:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646617040000|2022-03-07 01:37:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646617120000|2022-03-07 01:38:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|6
1646617150000|2022-03-07 01:39:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646617240000|2022-03-07 01:40:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646617260000|2022-03-07 01:41:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646617320000|2022-03-07 01:42:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646617330000|2022-03-07 01:42:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646617390000|2022-03-07 01:43:10|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646617400000|2022-03-07 01:43:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646617440000|2022-03-07 01:44:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646617450000|2022-03-07 01:44:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646617470000|2022-03-07 01:44:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646617490000|2022-03-07 01:44:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1646617500000|2022-03-07 01:45:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646617580000|2022-03-07 01:46:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646617610000|2022-03-07 01:46:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646617630000|2022-03-07 01:47:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646617670000|2022-03-07 01:47:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646617700000|2022-03-07 01:48:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646617800000|2022-03-07 01:50:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646617850000|2022-03-07 01:50:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646617910000|2022-03-07 01:51:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646617920000|2022-03-07 01:52:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646617980000|2022-03-07 01:53:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646618000000|2022-03-07 01:53:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646618020000|2022-03-07 01:53:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646618070000|2022-03-07 01:54:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618080000|2022-03-07 01:54:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618090000|2022-03-07 01:54:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646618110000|2022-03-07 01:55:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618120000|2022-03-07 01:55:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618160000|2022-03-07 01:56:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1646618170000|2022-03-07 01:56:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646618180000|2022-03-07 01:56:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618240000|2022-03-07 01:57:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618250000|2022-03-07 01:57:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1646618260000|2022-03-07 01:57:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646618270000|2022-03-07 01:57:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646618280000|2022-03-07 01:58:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646618310000|2022-03-07 01:58:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646618340000|2022-03-07 01:59:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646618350000|2022-03-07 01:59:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618360000|2022-03-07 01:59:20|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646618380000|2022-03-07 01:59:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618400000|2022-03-07 02:00:00|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|4
1646618420000|2022-03-07 02:00:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618430000|2022-03-07 02:00:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646618440000|2022-03-07 02:00:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618470000|2022-03-07 02:01:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646618490000|2022-03-07 02:01:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618500000|2022-03-07 02:01:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618530000|2022-03-07 02:02:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646618540000|2022-03-07 02:02:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646618560000|2022-03-07 02:02:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1646618570000|2022-03-07 02:02:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1646618620000|2022-03-07 02:03:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1646618630000|2022-03-07 02:03:50|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646618650000|2022-03-07 02:04:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618660000|2022-03-07 02:04:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646618670000|2022-03-07 02:04:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1646618760000|2022-03-07 02:06:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646618780000|2022-03-07 02:06:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646618830000|2022-03-07 02:07:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618860000|2022-03-07 02:07:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618910000|2022-03-07 02:08:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646618920000|2022-03-07 02:08:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646618990000|2022-03-07 02:09:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646619010000|2022-03-07 02:10:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646619030000|2022-03-07 02:10:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646619180000|2022-03-07 02:13:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646619190000|2022-03-07 02:13:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646619200000|2022-03-07 02:13:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646619240000|2022-03-07 02:14:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646619250000|2022-03-07 02:14:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1646619270000|2022-03-07 02:14:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646619310000|2022-03-07 02:15:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646619320000|2022-03-07 02:15:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646619330000|2022-03-07 02:15:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646619350000|2022-03-07 02:15:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646619390000|2022-03-07 02:16:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646619400000|2022-03-07 02:16:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646619410000|2022-03-07 02:16:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1646619420000|2022-03-07 02:17:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646619430000|2022-03-07 02:17:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646619460000|2022-03-07 02:17:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646619470000|2022-03-07 02:17:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646619490000|2022-03-07 02:18:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646619520000|2022-03-07 02:18:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646619540000|2022-03-07 02:19:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646619630000|2022-03-07 02:20:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1646619640000|2022-03-07 02:20:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646619660000|2022-03-07 02:21:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646619740000|2022-03-07 02:22:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646619750000|2022-03-07 02:22:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646619760000|2022-03-07 02:22:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646619770000|2022-03-07 02:22:50|17.25|17.05|17.24|17.04|17.26|17.06|17.24|17.04|4
1646619790000|2022-03-07 02:23:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1646619800000|2022-03-07 02:23:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646619810000|2022-03-07 02:23:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646619830000|2022-03-07 02:23:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646619850000|2022-03-07 02:24:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646619860000|2022-03-07 02:24:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646619870000|2022-03-07 02:24:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646619880000|2022-03-07 02:24:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646619890000|2022-03-07 02:24:50|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|5
1646619900000|2022-03-07 02:25:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1646619910000|2022-03-07 02:25:10|17.18|16.98|17.19|16.99|17.2|17|17.18|16.98|4
1646619920000|2022-03-07 02:25:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646619930000|2022-03-07 02:25:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646619940000|2022-03-07 02:25:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646619960000|2022-03-07 02:26:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646619970000|2022-03-07 02:26:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646619980000|2022-03-07 02:26:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646619990000|2022-03-07 02:26:30|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646620010000|2022-03-07 02:26:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620030000|2022-03-07 02:27:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646620040000|2022-03-07 02:27:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646620050000|2022-03-07 02:27:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646620060000|2022-03-07 02:27:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646620080000|2022-03-07 02:28:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646620100000|2022-03-07 02:28:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646620110000|2022-03-07 02:28:30|17.14|16.94|17.15|16.95|17.16|16.96|17.14|16.94|6
1646620120000|2022-03-07 02:28:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646620140000|2022-03-07 02:29:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646620160000|2022-03-07 02:29:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646620170000|2022-03-07 02:29:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646620180000|2022-03-07 02:29:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646620190000|2022-03-07 02:29:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646620220000|2022-03-07 02:30:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646620230000|2022-03-07 02:30:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646620240000|2022-03-07 02:30:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646620250000|2022-03-07 02:30:50|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646620260000|2022-03-07 02:31:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646620270000|2022-03-07 02:31:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620280000|2022-03-07 02:31:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646620330000|2022-03-07 02:32:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646620340000|2022-03-07 02:32:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646620350000|2022-03-07 02:32:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646620360000|2022-03-07 02:32:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646620370000|2022-03-07 02:32:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646620380000|2022-03-07 02:33:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646620390000|2022-03-07 02:33:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646620440000|2022-03-07 02:34:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646620450000|2022-03-07 02:34:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646620460000|2022-03-07 02:34:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646620500000|2022-03-07 02:35:00|17.18|16.98|17.2|17|17.2|17|17.18|16.98|3
1646620530000|2022-03-07 02:35:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646620540000|2022-03-07 02:35:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646620550000|2022-03-07 02:35:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646620560000|2022-03-07 02:36:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646620580000|2022-03-07 02:36:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646620590000|2022-03-07 02:36:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646620600000|2022-03-07 02:36:40|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646620620000|2022-03-07 02:37:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646620650000|2022-03-07 02:37:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620690000|2022-03-07 02:38:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646620730000|2022-03-07 02:38:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646620740000|2022-03-07 02:39:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646620750000|2022-03-07 02:39:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646620760000|2022-03-07 02:39:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620800000|2022-03-07 02:40:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646620820000|2022-03-07 02:40:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620830000|2022-03-07 02:40:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646620880000|2022-03-07 02:41:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646620890000|2022-03-07 02:41:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646620900000|2022-03-07 02:41:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646620910000|2022-03-07 02:41:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646620920000|2022-03-07 02:42:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646620960000|2022-03-07 02:42:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646620980000|2022-03-07 02:43:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646621010000|2022-03-07 02:43:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646621040000|2022-03-07 02:44:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646621050000|2022-03-07 02:44:10|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1646621060000|2022-03-07 02:44:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646621070000|2022-03-07 02:44:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646621080000|2022-03-07 02:44:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646621090000|2022-03-07 02:44:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646621140000|2022-03-07 02:45:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646621160000|2022-03-07 02:46:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646621170000|2022-03-07 02:46:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646621180000|2022-03-07 02:46:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646621200000|2022-03-07 02:46:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646621220000|2022-03-07 02:47:00|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|10
1646621230000|2022-03-07 02:47:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646621260000|2022-03-07 02:47:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646621270000|2022-03-07 02:47:50|17.16|16.96|17.13|16.93|17.16|16.96|17.13|16.93|8
1646621280000|2022-03-07 02:48:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|6
1646621300000|2022-03-07 02:48:20|17.12|16.92|17.09|16.89|17.13|16.93|17.09|16.89|6
1646621310000|2022-03-07 02:48:30|17.08|16.88|17.11|16.91|17.11|16.91|17.08|16.88|8
1646621320000|2022-03-07 02:48:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1646621330000|2022-03-07 02:48:50|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646621340000|2022-03-07 02:49:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646621350000|2022-03-07 02:49:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646621360000|2022-03-07 02:49:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646621370000|2022-03-07 02:49:30|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|5
1646621380000|2022-03-07 02:49:40|17.09|16.89|17.1|16.9|17.11|16.91|17.09|16.89|6
1646621400000|2022-03-07 02:50:00|17.11|16.91|17.09|16.89|17.11|16.91|17.09|16.89|7
1646621410000|2022-03-07 02:50:10|17.1|16.9|17.09|16.89|17.1|16.9|17.08|16.88|10
1646621420000|2022-03-07 02:50:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|8
1646621430000|2022-03-07 02:50:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1646621440000|2022-03-07 02:50:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|7
1646621450000|2022-03-07 02:50:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646621460000|2022-03-07 02:51:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646621470000|2022-03-07 02:51:10|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1646621480000|2022-03-07 02:51:20|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646621490000|2022-03-07 02:51:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646621500000|2022-03-07 02:51:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646621510000|2022-03-07 02:51:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1646621520000|2022-03-07 02:52:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646621530000|2022-03-07 02:52:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646621540000|2022-03-07 02:52:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646621550000|2022-03-07 02:52:30|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|6
1646621560000|2022-03-07 02:52:40|17.09|16.89|17.06|16.86|17.09|16.89|17.06|16.86|6
1646621570000|2022-03-07 02:52:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646621580000|2022-03-07 02:53:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646621590000|2022-03-07 02:53:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646621600000|2022-03-07 02:53:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646621620000|2022-03-07 02:53:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646621640000|2022-03-07 02:54:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646621660000|2022-03-07 02:54:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646621670000|2022-03-07 02:54:30|17.05|16.85|17.07|16.87|17.07|16.87|17.05|16.85|5
1646621680000|2022-03-07 02:54:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646621690000|2022-03-07 02:54:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646621700000|2022-03-07 02:55:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|7
1646621710000|2022-03-07 02:55:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646621750000|2022-03-07 02:55:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1646621760000|2022-03-07 02:56:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646621770000|2022-03-07 02:56:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646621780000|2022-03-07 02:56:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646621790000|2022-03-07 02:56:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646621800000|2022-03-07 02:56:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646621810000|2022-03-07 02:56:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646621820000|2022-03-07 02:57:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646621840000|2022-03-07 02:57:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1646621850000|2022-03-07 02:57:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646621860000|2022-03-07 02:57:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646621870000|2022-03-07 02:57:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|6
1646621880000|2022-03-07 02:58:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646621900000|2022-03-07 02:58:20|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|6
1646621910000|2022-03-07 02:58:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646621920000|2022-03-07 02:58:40|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1646621940000|2022-03-07 02:59:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646621950000|2022-03-07 02:59:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646621970000|2022-03-07 02:59:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646621980000|2022-03-07 02:59:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646621990000|2022-03-07 02:59:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646622000000|2022-03-07 03:00:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646622010000|2022-03-07 03:00:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646622020000|2022-03-07 03:00:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646622030000|2022-03-07 03:00:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646622040000|2022-03-07 03:00:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646622050000|2022-03-07 03:00:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646622060000|2022-03-07 03:01:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646622090000|2022-03-07 03:01:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646622100000|2022-03-07 03:01:40|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646622120000|2022-03-07 03:02:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646622140000|2022-03-07 03:02:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646622150000|2022-03-07 03:02:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646622160000|2022-03-07 03:02:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646622190000|2022-03-07 03:03:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646622200000|2022-03-07 03:03:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646622210000|2022-03-07 03:03:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646622220000|2022-03-07 03:03:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646622230000|2022-03-07 03:03:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646622240000|2022-03-07 03:04:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646622250000|2022-03-07 03:04:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646622260000|2022-03-07 03:04:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646622270000|2022-03-07 03:04:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646622290000|2022-03-07 03:04:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646622320000|2022-03-07 03:05:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646622330000|2022-03-07 03:05:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646622340000|2022-03-07 03:05:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646622360000|2022-03-07 03:06:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646622370000|2022-03-07 03:06:10|17.08|16.88|17.07|16.87|17.08|16.88|17.06|16.86|4
1646622380000|2022-03-07 03:06:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646622390000|2022-03-07 03:06:30|17.06|16.86|17.05|16.85|17.07|16.87|17.05|16.85|8
1646622420000|2022-03-07 03:07:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646622460000|2022-03-07 03:07:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622480000|2022-03-07 03:08:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622490000|2022-03-07 03:08:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622550000|2022-03-07 03:09:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622560000|2022-03-07 03:09:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1646622570000|2022-03-07 03:09:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622580000|2022-03-07 03:09:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622590000|2022-03-07 03:09:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622600000|2022-03-07 03:10:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1646622610000|2022-03-07 03:10:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622620000|2022-03-07 03:10:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622630000|2022-03-07 03:10:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646622640000|2022-03-07 03:10:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1646622650000|2022-03-07 03:10:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646622670000|2022-03-07 03:11:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646622680000|2022-03-07 03:11:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1646622700000|2022-03-07 03:11:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646622720000|2022-03-07 03:12:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622740000|2022-03-07 03:12:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646622750000|2022-03-07 03:12:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646622760000|2022-03-07 03:12:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646622800000|2022-03-07 03:13:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646622810000|2022-03-07 03:13:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646622830000|2022-03-07 03:13:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646622840000|2022-03-07 03:14:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646622850000|2022-03-07 03:14:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646622860000|2022-03-07 03:14:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646622870000|2022-03-07 03:14:30|17.03|16.83|17.01|16.81|17.03|16.83|17.01|16.81|3
1646622890000|2022-03-07 03:14:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646622900000|2022-03-07 03:15:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646622910000|2022-03-07 03:15:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1646622920000|2022-03-07 03:15:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646622940000|2022-03-07 03:15:40|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646622960000|2022-03-07 03:16:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646622970000|2022-03-07 03:16:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|7
1646622980000|2022-03-07 03:16:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646623000000|2022-03-07 03:16:40|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646623030000|2022-03-07 03:17:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646623050000|2022-03-07 03:17:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646623060000|2022-03-07 03:17:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646623080000|2022-03-07 03:18:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|7
1646623120000|2022-03-07 03:18:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646623170000|2022-03-07 03:19:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646623180000|2022-03-07 03:19:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|8
1646623190000|2022-03-07 03:19:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646623200000|2022-03-07 03:20:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1646623210000|2022-03-07 03:20:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1646623220000|2022-03-07 03:20:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646623230000|2022-03-07 03:20:30|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646623240000|2022-03-07 03:20:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646623250000|2022-03-07 03:20:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646623260000|2022-03-07 03:21:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646623270000|2022-03-07 03:21:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646623280000|2022-03-07 03:21:20|17.04|16.84|17.04|16.84|17.05|16.85|17.03|16.83|5
1646623320000|2022-03-07 03:22:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646623340000|2022-03-07 03:22:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646623350000|2022-03-07 03:22:30|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|9
1646623360000|2022-03-07 03:22:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646623370000|2022-03-07 03:22:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646623390000|2022-03-07 03:23:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1646623440000|2022-03-07 03:24:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646623450000|2022-03-07 03:24:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646623470000|2022-03-07 03:24:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646623480000|2022-03-07 03:24:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646623510000|2022-03-07 03:25:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646623530000|2022-03-07 03:25:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646623590000|2022-03-07 03:26:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646623600000|2022-03-07 03:26:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646623620000|2022-03-07 03:27:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646623630000|2022-03-07 03:27:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646623640000|2022-03-07 03:27:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646623660000|2022-03-07 03:27:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646623700000|2022-03-07 03:28:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646623720000|2022-03-07 03:28:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646623730000|2022-03-07 03:28:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646623740000|2022-03-07 03:29:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646623760000|2022-03-07 03:29:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646623780000|2022-03-07 03:29:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646623790000|2022-03-07 03:29:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646623800000|2022-03-07 03:30:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646623820000|2022-03-07 03:30:20|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|6
1646623830000|2022-03-07 03:30:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|10
1646623840000|2022-03-07 03:30:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646623850000|2022-03-07 03:30:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646623910000|2022-03-07 03:31:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646623930000|2022-03-07 03:32:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646623940000|2022-03-07 03:32:20|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1646623950000|2022-03-07 03:32:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646624000000|2022-03-07 03:33:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624040000|2022-03-07 03:34:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646624050000|2022-03-07 03:34:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624070000|2022-03-07 03:34:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646624080000|2022-03-07 03:34:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646624090000|2022-03-07 03:34:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1646624100000|2022-03-07 03:35:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646624110000|2022-03-07 03:35:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624140000|2022-03-07 03:35:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624200000|2022-03-07 03:36:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624240000|2022-03-07 03:37:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|9
1646624250000|2022-03-07 03:37:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646624270000|2022-03-07 03:37:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624300000|2022-03-07 03:38:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624340000|2022-03-07 03:39:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624350000|2022-03-07 03:39:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646624360000|2022-03-07 03:39:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646624370000|2022-03-07 03:39:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624390000|2022-03-07 03:39:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646624410000|2022-03-07 03:40:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646624420000|2022-03-07 03:40:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646624430000|2022-03-07 03:40:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624440000|2022-03-07 03:40:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646624540000|2022-03-07 03:42:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624550000|2022-03-07 03:42:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624640000|2022-03-07 03:44:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624650000|2022-03-07 03:44:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646624670000|2022-03-07 03:44:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646624680000|2022-03-07 03:44:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646624700000|2022-03-07 03:45:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646624710000|2022-03-07 03:45:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646624740000|2022-03-07 03:45:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646624810000|2022-03-07 03:46:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646624850000|2022-03-07 03:47:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646624860000|2022-03-07 03:47:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1646624870000|2022-03-07 03:47:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646624920000|2022-03-07 03:48:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1646624940000|2022-03-07 03:49:00|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|7
1646624950000|2022-03-07 03:49:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646624960000|2022-03-07 03:49:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646624970000|2022-03-07 03:49:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646625010000|2022-03-07 03:50:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1646625020000|2022-03-07 03:50:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625030000|2022-03-07 03:50:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625040000|2022-03-07 03:50:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625050000|2022-03-07 03:50:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625070000|2022-03-07 03:51:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625140000|2022-03-07 03:52:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625170000|2022-03-07 03:52:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625180000|2022-03-07 03:53:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625210000|2022-03-07 03:53:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625220000|2022-03-07 03:53:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646625240000|2022-03-07 03:54:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646625250000|2022-03-07 03:54:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646625260000|2022-03-07 03:54:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625330000|2022-03-07 03:55:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625370000|2022-03-07 03:56:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646625380000|2022-03-07 03:56:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625390000|2022-03-07 03:56:30|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646625400000|2022-03-07 03:56:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646625410000|2022-03-07 03:56:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625430000|2022-03-07 03:57:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646625440000|2022-03-07 03:57:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625460000|2022-03-07 03:57:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625510000|2022-03-07 03:58:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625520000|2022-03-07 03:58:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625540000|2022-03-07 03:59:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625570000|2022-03-07 03:59:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646625600000|2022-03-07 04:00:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625630000|2022-03-07 04:00:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646625640000|2022-03-07 04:00:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646625660000|2022-03-07 04:01:00|17.06|16.86|17.08|16.88|17.08|16.88|17.06|16.86|9
1646625680000|2022-03-07 04:01:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646625690000|2022-03-07 04:01:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625700000|2022-03-07 04:01:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646625720000|2022-03-07 04:02:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625730000|2022-03-07 04:02:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646625740000|2022-03-07 04:02:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646625750000|2022-03-07 04:02:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1646625800000|2022-03-07 04:03:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646625820000|2022-03-07 04:03:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646625830000|2022-03-07 04:03:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646625840000|2022-03-07 04:04:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1646625850000|2022-03-07 04:04:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|7
1646625910000|2022-03-07 04:05:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646625920000|2022-03-07 04:05:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646625930000|2022-03-07 04:05:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646625960000|2022-03-07 04:06:00|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1646626040000|2022-03-07 04:07:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646626080000|2022-03-07 04:08:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646626170000|2022-03-07 04:09:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1646626180000|2022-03-07 04:09:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646626190000|2022-03-07 04:09:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1646626200000|2022-03-07 04:10:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646626210000|2022-03-07 04:10:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646626230000|2022-03-07 04:10:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646626240000|2022-03-07 04:10:40|17.04|16.84|17.06|16.86|17.06|16.86|17.04|16.84|7
1646626250000|2022-03-07 04:10:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1646626260000|2022-03-07 04:11:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646626280000|2022-03-07 04:11:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646626290000|2022-03-07 04:11:30|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646626310000|2022-03-07 04:11:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646626330000|2022-03-07 04:12:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646626360000|2022-03-07 04:12:40|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|4
1646626370000|2022-03-07 04:12:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646626380000|2022-03-07 04:13:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646626390000|2022-03-07 04:13:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646626400000|2022-03-07 04:13:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646626410000|2022-03-07 04:13:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646626420000|2022-03-07 04:13:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646626430000|2022-03-07 04:13:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646626440000|2022-03-07 04:14:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646626480000|2022-03-07 04:14:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646626530000|2022-03-07 04:15:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646626560000|2022-03-07 04:16:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1646626610000|2022-03-07 04:16:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646626640000|2022-03-07 04:17:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646626690000|2022-03-07 04:18:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646626700000|2022-03-07 04:18:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646626730000|2022-03-07 04:18:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646626760000|2022-03-07 04:19:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1646626770000|2022-03-07 04:19:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646626800000|2022-03-07 04:20:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646626810000|2022-03-07 04:20:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646626840000|2022-03-07 04:20:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1646626900000|2022-03-07 04:21:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646626930000|2022-03-07 04:22:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646626940000|2022-03-07 04:22:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1646626950000|2022-03-07 04:22:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646626980000|2022-03-07 04:23:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646627000000|2022-03-07 04:23:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646627020000|2022-03-07 04:23:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646627100000|2022-03-07 04:25:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646627110000|2022-03-07 04:25:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646627150000|2022-03-07 04:25:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646627170000|2022-03-07 04:26:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646627180000|2022-03-07 04:26:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646627190000|2022-03-07 04:26:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646627220000|2022-03-07 04:27:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646627270000|2022-03-07 04:27:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646627310000|2022-03-07 04:28:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646627330000|2022-03-07 04:28:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646627380000|2022-03-07 04:29:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627390000|2022-03-07 04:29:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646627400000|2022-03-07 04:30:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646627410000|2022-03-07 04:30:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627420000|2022-03-07 04:30:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646627430000|2022-03-07 04:30:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646627470000|2022-03-07 04:31:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627480000|2022-03-07 04:31:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646627490000|2022-03-07 04:31:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646627500000|2022-03-07 04:31:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646627510000|2022-03-07 04:31:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646627520000|2022-03-07 04:32:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627530000|2022-03-07 04:32:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646627550000|2022-03-07 04:32:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627580000|2022-03-07 04:33:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646627590000|2022-03-07 04:33:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|8
1646627600000|2022-03-07 04:33:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1646627610000|2022-03-07 04:33:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646627680000|2022-03-07 04:34:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646627740000|2022-03-07 04:35:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627770000|2022-03-07 04:36:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1646627800000|2022-03-07 04:36:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646627820000|2022-03-07 04:37:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627830000|2022-03-07 04:37:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646627840000|2022-03-07 04:37:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646627860000|2022-03-07 04:37:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646627870000|2022-03-07 04:37:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646627880000|2022-03-07 04:38:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|7
1646627910000|2022-03-07 04:38:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646628010000|2022-03-07 04:40:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646628020000|2022-03-07 04:40:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646628040000|2022-03-07 04:40:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646628120000|2022-03-07 04:42:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646628160000|2022-03-07 04:42:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646628170000|2022-03-07 04:42:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646628190000|2022-03-07 04:43:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646628260000|2022-03-07 04:44:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646628270000|2022-03-07 04:44:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646628300000|2022-03-07 04:45:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646628340000|2022-03-07 04:45:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646628380000|2022-03-07 04:46:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646628430000|2022-03-07 04:47:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646628490000|2022-03-07 04:48:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646628500000|2022-03-07 04:48:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646628600000|2022-03-07 04:50:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646628630000|2022-03-07 04:50:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646628670000|2022-03-07 04:51:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646628730000|2022-03-07 04:52:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646628740000|2022-03-07 04:52:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646628790000|2022-03-07 04:53:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646628800000|2022-03-07 04:53:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646628810000|2022-03-07 04:53:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646628820000|2022-03-07 04:53:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646628900000|2022-03-07 04:55:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646628920000|2022-03-07 04:55:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646628940000|2022-03-07 04:55:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646629050000|2022-03-07 04:57:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646629060000|2022-03-07 04:57:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646629080000|2022-03-07 04:58:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646629090000|2022-03-07 04:58:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646629120000|2022-03-07 04:58:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646629130000|2022-03-07 04:58:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646629140000|2022-03-07 04:59:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1646629150000|2022-03-07 04:59:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646629170000|2022-03-07 04:59:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646629230000|2022-03-07 05:00:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646629290000|2022-03-07 05:01:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646629310000|2022-03-07 05:01:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646629360000|2022-03-07 05:02:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646629370000|2022-03-07 05:02:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646629420000|2022-03-07 05:03:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|7
1646629430000|2022-03-07 05:03:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646629440000|2022-03-07 05:04:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629460000|2022-03-07 05:04:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646629470000|2022-03-07 05:04:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629590000|2022-03-07 05:06:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646629620000|2022-03-07 05:07:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629640000|2022-03-07 05:07:20|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646629660000|2022-03-07 05:07:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646629730000|2022-03-07 05:08:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646629740000|2022-03-07 05:09:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646629800000|2022-03-07 05:10:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629810000|2022-03-07 05:10:10|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646629820000|2022-03-07 05:10:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629830000|2022-03-07 05:10:30|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646629840000|2022-03-07 05:10:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646629850000|2022-03-07 05:10:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646629860000|2022-03-07 05:11:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646629870000|2022-03-07 05:11:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646629880000|2022-03-07 05:11:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646629890000|2022-03-07 05:11:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629910000|2022-03-07 05:11:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646629920000|2022-03-07 05:12:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|8
1646629940000|2022-03-07 05:12:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646629990000|2022-03-07 05:13:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1646630000000|2022-03-07 05:13:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646630030000|2022-03-07 05:13:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646630070000|2022-03-07 05:14:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646630090000|2022-03-07 05:14:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646630100000|2022-03-07 05:15:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646630110000|2022-03-07 05:15:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1646630120000|2022-03-07 05:15:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646630150000|2022-03-07 05:15:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646630160000|2022-03-07 05:16:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646630170000|2022-03-07 05:16:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646630200000|2022-03-07 05:16:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646630210000|2022-03-07 05:16:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646630220000|2022-03-07 05:17:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646630240000|2022-03-07 05:17:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646630250000|2022-03-07 05:17:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646630280000|2022-03-07 05:18:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630290000|2022-03-07 05:18:10|17.17|16.97|17.19|16.99|17.19|16.99|17.17|16.97|3
1646630300000|2022-03-07 05:18:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646630310000|2022-03-07 05:18:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630330000|2022-03-07 05:18:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646630350000|2022-03-07 05:19:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646630360000|2022-03-07 05:19:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1646630370000|2022-03-07 05:19:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646630380000|2022-03-07 05:19:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630400000|2022-03-07 05:20:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646630430000|2022-03-07 05:20:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646630440000|2022-03-07 05:20:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646630480000|2022-03-07 05:21:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646630490000|2022-03-07 05:21:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646630500000|2022-03-07 05:21:40|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|5
1646630510000|2022-03-07 05:21:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646630530000|2022-03-07 05:22:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646630540000|2022-03-07 05:22:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1646630550000|2022-03-07 05:22:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646630570000|2022-03-07 05:22:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646630580000|2022-03-07 05:23:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646630610000|2022-03-07 05:23:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646630620000|2022-03-07 05:23:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646630630000|2022-03-07 05:23:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646630650000|2022-03-07 05:24:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646630680000|2022-03-07 05:24:40|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646630690000|2022-03-07 05:24:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646630740000|2022-03-07 05:25:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646630760000|2022-03-07 05:26:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630810000|2022-03-07 05:26:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646630820000|2022-03-07 05:27:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630830000|2022-03-07 05:27:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646630840000|2022-03-07 05:27:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646630850000|2022-03-07 05:27:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646630860000|2022-03-07 05:27:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646630870000|2022-03-07 05:27:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646630880000|2022-03-07 05:28:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646630890000|2022-03-07 05:28:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646630910000|2022-03-07 05:28:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646630980000|2022-03-07 05:29:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646630990000|2022-03-07 05:29:50|17.16|16.96|17.16|16.96|17.18|16.98|17.16|16.96|6
1646631000000|2022-03-07 05:30:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646631030000|2022-03-07 05:30:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646631050000|2022-03-07 05:30:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646631070000|2022-03-07 05:31:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646631080000|2022-03-07 05:31:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1646631100000|2022-03-07 05:31:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646631130000|2022-03-07 05:32:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646631140000|2022-03-07 05:32:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646631150000|2022-03-07 05:32:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646631160000|2022-03-07 05:32:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646631170000|2022-03-07 05:32:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646631250000|2022-03-07 05:34:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646631270000|2022-03-07 05:34:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646631300000|2022-03-07 05:35:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646631330000|2022-03-07 05:35:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646631340000|2022-03-07 05:35:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646631350000|2022-03-07 05:35:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646631360000|2022-03-07 05:36:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646631390000|2022-03-07 05:36:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646631400000|2022-03-07 05:36:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646631430000|2022-03-07 05:37:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646631450000|2022-03-07 05:37:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646631490000|2022-03-07 05:38:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646631560000|2022-03-07 05:39:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646631570000|2022-03-07 05:39:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631580000|2022-03-07 05:39:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646631590000|2022-03-07 05:39:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631600000|2022-03-07 05:40:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646631670000|2022-03-07 05:41:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631710000|2022-03-07 05:41:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646631810000|2022-03-07 05:43:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646631820000|2022-03-07 05:43:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631840000|2022-03-07 05:44:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646631850000|2022-03-07 05:44:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631880000|2022-03-07 05:44:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646631890000|2022-03-07 05:44:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646631910000|2022-03-07 05:45:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1646631950000|2022-03-07 05:45:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632010000|2022-03-07 05:46:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646632020000|2022-03-07 05:47:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632050000|2022-03-07 05:47:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646632070000|2022-03-07 05:47:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632210000|2022-03-07 05:50:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646632230000|2022-03-07 05:50:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632240000|2022-03-07 05:50:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646632320000|2022-03-07 05:52:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646632330000|2022-03-07 05:52:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646632340000|2022-03-07 05:52:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646632350000|2022-03-07 05:52:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632400000|2022-03-07 05:53:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646632410000|2022-03-07 05:53:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646632470000|2022-03-07 05:54:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|6
1646632510000|2022-03-07 05:55:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646632520000|2022-03-07 05:55:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646632530000|2022-03-07 05:55:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646632550000|2022-03-07 05:55:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646632560000|2022-03-07 05:56:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646632580000|2022-03-07 05:56:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646632610000|2022-03-07 05:56:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646632640000|2022-03-07 05:57:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646632670000|2022-03-07 05:57:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646632700000|2022-03-07 05:58:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646632720000|2022-03-07 05:58:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646632730000|2022-03-07 05:58:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646632770000|2022-03-07 05:59:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1646632780000|2022-03-07 05:59:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|7
1646632790000|2022-03-07 05:59:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646632800000|2022-03-07 06:00:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646632830000|2022-03-07 06:00:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646632850000|2022-03-07 06:00:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646632870000|2022-03-07 06:01:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646632990000|2022-03-07 06:03:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646633010000|2022-03-07 06:03:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646633040000|2022-03-07 06:04:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646633110000|2022-03-07 06:05:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646633160000|2022-03-07 06:06:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646633180000|2022-03-07 06:06:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646633220000|2022-03-07 06:07:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646633280000|2022-03-07 06:08:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646633330000|2022-03-07 06:08:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646633390000|2022-03-07 06:09:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646633430000|2022-03-07 06:10:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646633440000|2022-03-07 06:10:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646633450000|2022-03-07 06:10:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646633480000|2022-03-07 06:11:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646633520000|2022-03-07 06:12:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646633540000|2022-03-07 06:12:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646633550000|2022-03-07 06:12:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646633580000|2022-03-07 06:13:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1646633590000|2022-03-07 06:13:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646633600000|2022-03-07 06:13:20|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1646633610000|2022-03-07 06:13:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646633620000|2022-03-07 06:13:40|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646633630000|2022-03-07 06:13:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646633640000|2022-03-07 06:14:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646633660000|2022-03-07 06:14:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646633680000|2022-03-07 06:14:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646633690000|2022-03-07 06:14:50|17.15|16.95|17.17|16.97|17.17|16.97|17.14|16.94|7
1646633710000|2022-03-07 06:15:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646633720000|2022-03-07 06:15:20|17.18|16.98|17.17|16.97|17.19|16.99|17.16|16.96|6
1646633730000|2022-03-07 06:15:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646633740000|2022-03-07 06:15:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646633750000|2022-03-07 06:15:50|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|7
1646633760000|2022-03-07 06:16:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646633770000|2022-03-07 06:16:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646633780000|2022-03-07 06:16:20|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|7
1646633790000|2022-03-07 06:16:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646633800000|2022-03-07 06:16:40|17.29|17.09|17.29|17.09|17.29|17.09|17.27|17.07|7
1646633810000|2022-03-07 06:16:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646633820000|2022-03-07 06:17:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646633830000|2022-03-07 06:17:10|17.28|17.08|17.29|17.09|17.3|17.1|17.28|17.08|4
1646633840000|2022-03-07 06:17:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646633850000|2022-03-07 06:17:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646633860000|2022-03-07 06:17:40|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1646633870000|2022-03-07 06:17:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646633880000|2022-03-07 06:18:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646633900000|2022-03-07 06:18:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|9
1646633910000|2022-03-07 06:18:30|17.31|17.11|17.35|17.15|17.35|17.15|17.31|17.11|8
1646633920000|2022-03-07 06:18:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646633930000|2022-03-07 06:18:50|17.38|17.18|17.48|17.28|17.48|17.28|17.37|17.17|18
1646633940000|2022-03-07 06:19:00|17.49|17.29|17.47|17.27|17.51|17.31|17.47|17.27|10
1646633950000|2022-03-07 06:19:10|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|6
1646633960000|2022-03-07 06:19:20|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|4
1646633970000|2022-03-07 06:19:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1646633980000|2022-03-07 06:19:40|17.5|17.3|17.49|17.29|17.5|17.3|17.48|17.28|8
1646633990000|2022-03-07 06:19:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1646634000000|2022-03-07 06:20:00|17.5|17.3|17.47|17.27|17.5|17.3|17.47|17.27|8
1646634010000|2022-03-07 06:20:10|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|6
1646634020000|2022-03-07 06:20:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646634030000|2022-03-07 06:20:30|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1646634040000|2022-03-07 06:20:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1646634050000|2022-03-07 06:20:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1646634060000|2022-03-07 06:21:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1646634070000|2022-03-07 06:21:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1646634090000|2022-03-07 06:21:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646634100000|2022-03-07 06:21:40|17.48|17.28|17.52|17.32|17.52|17.32|17.48|17.28|8
1646634110000|2022-03-07 06:21:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1646634130000|2022-03-07 06:22:10|17.5|17.3|17.53|17.33|17.53|17.33|17.5|17.3|4
1646634140000|2022-03-07 06:22:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1646634170000|2022-03-07 06:22:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1646634180000|2022-03-07 06:23:00|17.5|17.3|17.51|17.31|17.52|17.32|17.5|17.3|6
1646634190000|2022-03-07 06:23:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646634200000|2022-03-07 06:23:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1646634210000|2022-03-07 06:23:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|7
1646634230000|2022-03-07 06:23:50|17.49|17.29|17.52|17.32|17.52|17.32|17.49|17.29|6
1646634240000|2022-03-07 06:24:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1646634250000|2022-03-07 06:24:10|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|5
1646634260000|2022-03-07 06:24:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1646634270000|2022-03-07 06:24:30|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|3
1646634300000|2022-03-07 06:25:00|17.51|17.31|17.49|17.29|17.51|17.31|17.49|17.29|3
1646634310000|2022-03-07 06:25:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1646634320000|2022-03-07 06:25:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646634330000|2022-03-07 06:25:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646634340000|2022-03-07 06:25:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646634350000|2022-03-07 06:25:50|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1646634360000|2022-03-07 06:26:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646634380000|2022-03-07 06:26:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646634390000|2022-03-07 06:26:30|17.48|17.28|17.49|17.29|17.49|17.29|17.47|17.27|8
1646634400000|2022-03-07 06:26:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|11
1646634410000|2022-03-07 06:26:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1646634420000|2022-03-07 06:27:00|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|5
1646634430000|2022-03-07 06:27:10|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|3
1646634440000|2022-03-07 06:27:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1646634480000|2022-03-07 06:28:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1646634500000|2022-03-07 06:28:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1646634510000|2022-03-07 06:28:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1646634520000|2022-03-07 06:28:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646634530000|2022-03-07 06:28:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646634550000|2022-03-07 06:29:10|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646634560000|2022-03-07 06:29:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646634580000|2022-03-07 06:29:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646634590000|2022-03-07 06:29:50|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1646634600000|2022-03-07 06:30:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646634610000|2022-03-07 06:30:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646634620000|2022-03-07 06:30:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1646634630000|2022-03-07 06:30:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646634640000|2022-03-07 06:30:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646634650000|2022-03-07 06:30:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646634670000|2022-03-07 06:31:10|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|3
1646634680000|2022-03-07 06:31:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1646634690000|2022-03-07 06:31:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1646634700000|2022-03-07 06:31:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646634710000|2022-03-07 06:31:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1646634720000|2022-03-07 06:32:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1646634730000|2022-03-07 06:32:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646634760000|2022-03-07 06:32:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646634790000|2022-03-07 06:33:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646634830000|2022-03-07 06:33:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646634840000|2022-03-07 06:34:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646634850000|2022-03-07 06:34:10|17.45|17.25|17.44|17.24|17.46|17.26|17.44|17.24|6
1646634870000|2022-03-07 06:34:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646634900000|2022-03-07 06:35:00|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1646634920000|2022-03-07 06:35:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1646634930000|2022-03-07 06:35:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646634980000|2022-03-07 06:36:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646634990000|2022-03-07 06:36:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646635000000|2022-03-07 06:36:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646635030000|2022-03-07 06:37:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646635040000|2022-03-07 06:37:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646635050000|2022-03-07 06:37:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1646635070000|2022-03-07 06:37:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1646635080000|2022-03-07 06:38:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646635100000|2022-03-07 06:38:20|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1646635110000|2022-03-07 06:38:30|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|5
1646635120000|2022-03-07 06:38:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1646635130000|2022-03-07 06:38:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646635140000|2022-03-07 06:39:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635150000|2022-03-07 06:39:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646635160000|2022-03-07 06:39:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646635200000|2022-03-07 06:40:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646635220000|2022-03-07 06:40:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646635260000|2022-03-07 06:41:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635270000|2022-03-07 06:41:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646635310000|2022-03-07 06:41:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646635320000|2022-03-07 06:42:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646635330000|2022-03-07 06:42:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646635420000|2022-03-07 06:43:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635430000|2022-03-07 06:43:50|17.45|17.25|17.43|17.23|17.45|17.25|17.43|17.23|3
1646635440000|2022-03-07 06:44:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646635460000|2022-03-07 06:44:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635540000|2022-03-07 06:45:40|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1646635570000|2022-03-07 06:46:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646635580000|2022-03-07 06:46:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1646635590000|2022-03-07 06:46:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646635600000|2022-03-07 06:46:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646635620000|2022-03-07 06:47:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646635640000|2022-03-07 06:47:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646635650000|2022-03-07 06:47:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646635660000|2022-03-07 06:47:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646635670000|2022-03-07 06:47:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646635690000|2022-03-07 06:48:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646635700000|2022-03-07 06:48:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646635710000|2022-03-07 06:48:30|17.44|17.24|17.42|17.22|17.45|17.25|17.42|17.22|7
1646635720000|2022-03-07 06:48:40|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1646635730000|2022-03-07 06:48:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646635740000|2022-03-07 06:49:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646635750000|2022-03-07 06:49:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646635770000|2022-03-07 06:49:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646635780000|2022-03-07 06:49:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646635790000|2022-03-07 06:49:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646635800000|2022-03-07 06:50:00|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|3
1646635820000|2022-03-07 06:50:20|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1646635830000|2022-03-07 06:50:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1646635840000|2022-03-07 06:50:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646635870000|2022-03-07 06:51:10|17.44|17.24|17.45|17.25|17.45|17.25|17.43|17.23|4
1646635890000|2022-03-07 06:51:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635910000|2022-03-07 06:51:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646635950000|2022-03-07 06:52:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646635960000|2022-03-07 06:52:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646635970000|2022-03-07 06:52:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646635980000|2022-03-07 06:53:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|6
1646635990000|2022-03-07 06:53:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646636000000|2022-03-07 06:53:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646636010000|2022-03-07 06:53:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636040000|2022-03-07 06:54:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646636050000|2022-03-07 06:54:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636060000|2022-03-07 06:54:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1646636070000|2022-03-07 06:54:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646636090000|2022-03-07 06:54:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636100000|2022-03-07 06:55:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646636130000|2022-03-07 06:55:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636290000|2022-03-07 06:58:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646636310000|2022-03-07 06:58:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646636320000|2022-03-07 06:58:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646636340000|2022-03-07 06:59:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636350000|2022-03-07 06:59:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646636360000|2022-03-07 06:59:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646636390000|2022-03-07 06:59:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646636410000|2022-03-07 07:00:10|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|4
1646636420000|2022-03-07 07:00:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646636440000|2022-03-07 07:00:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646636450000|2022-03-07 07:00:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646636470000|2022-03-07 07:01:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646636490000|2022-03-07 07:01:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646636500000|2022-03-07 07:01:40|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646636510000|2022-03-07 07:01:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646636520000|2022-03-07 07:02:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1646636530000|2022-03-07 07:02:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646636540000|2022-03-07 07:02:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646636550000|2022-03-07 07:02:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646636630000|2022-03-07 07:03:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646636640000|2022-03-07 07:04:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646636650000|2022-03-07 07:04:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1646636710000|2022-03-07 07:05:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646636730000|2022-03-07 07:05:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646636750000|2022-03-07 07:05:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646636770000|2022-03-07 07:06:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646636780000|2022-03-07 07:06:20|17.4|17.2|17.38|17.18|17.4|17.2|17.38|17.18|3
1646636800000|2022-03-07 07:06:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646636810000|2022-03-07 07:06:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646636870000|2022-03-07 07:07:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646636890000|2022-03-07 07:08:10|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|4
1646636900000|2022-03-07 07:08:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646636910000|2022-03-07 07:08:30|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1646636920000|2022-03-07 07:08:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646637010000|2022-03-07 07:10:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646637030000|2022-03-07 07:10:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646637040000|2022-03-07 07:10:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646637050000|2022-03-07 07:10:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646637060000|2022-03-07 07:11:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646637070000|2022-03-07 07:11:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646637100000|2022-03-07 07:11:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646637110000|2022-03-07 07:11:50|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646637120000|2022-03-07 07:12:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646637140000|2022-03-07 07:12:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646637160000|2022-03-07 07:12:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646637170000|2022-03-07 07:12:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646637210000|2022-03-07 07:13:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646637230000|2022-03-07 07:13:50|17.42|17.22|17.41|17.21|17.42|17.22|17.4|17.2|4
1646637240000|2022-03-07 07:14:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|8
1646637250000|2022-03-07 07:14:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646637260000|2022-03-07 07:14:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646637300000|2022-03-07 07:15:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1646637320000|2022-03-07 07:15:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646637350000|2022-03-07 07:15:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646637410000|2022-03-07 07:16:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646637420000|2022-03-07 07:17:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646637430000|2022-03-07 07:17:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646637480000|2022-03-07 07:18:00|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646637510000|2022-03-07 07:18:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646637520000|2022-03-07 07:18:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646637530000|2022-03-07 07:18:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1646637540000|2022-03-07 07:19:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1646637550000|2022-03-07 07:19:10|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|9
1646637560000|2022-03-07 07:19:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646637570000|2022-03-07 07:19:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646637590000|2022-03-07 07:19:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646637630000|2022-03-07 07:20:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646637640000|2022-03-07 07:20:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646637650000|2022-03-07 07:20:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646637690000|2022-03-07 07:21:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646637700000|2022-03-07 07:21:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646637720000|2022-03-07 07:22:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646637750000|2022-03-07 07:22:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646637860000|2022-03-07 07:24:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646637880000|2022-03-07 07:24:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646637890000|2022-03-07 07:24:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646638010000|2022-03-07 07:26:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646638040000|2022-03-07 07:27:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|7
1646638050000|2022-03-07 07:27:30|17.35|17.15|17.34|17.14|17.35|17.15|17.33|17.13|4
1646638070000|2022-03-07 07:27:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646638080000|2022-03-07 07:28:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646638090000|2022-03-07 07:28:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646638100000|2022-03-07 07:28:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646638120000|2022-03-07 07:28:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646638130000|2022-03-07 07:28:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646638140000|2022-03-07 07:29:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646638150000|2022-03-07 07:29:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646638230000|2022-03-07 07:30:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646638240000|2022-03-07 07:30:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646638260000|2022-03-07 07:31:00|17.31|17.11|17.28|17.08|17.31|17.11|17.28|17.08|3
1646638270000|2022-03-07 07:31:10|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646638290000|2022-03-07 07:31:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646638300000|2022-03-07 07:31:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646638310000|2022-03-07 07:31:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646638320000|2022-03-07 07:32:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646638340000|2022-03-07 07:32:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646638350000|2022-03-07 07:32:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646638400000|2022-03-07 07:33:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646638420000|2022-03-07 07:33:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646638440000|2022-03-07 07:34:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646638450000|2022-03-07 07:34:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646638460000|2022-03-07 07:34:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646638490000|2022-03-07 07:34:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646638500000|2022-03-07 07:35:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646638530000|2022-03-07 07:35:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646638550000|2022-03-07 07:35:50|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1646638560000|2022-03-07 07:36:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646638580000|2022-03-07 07:36:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646638610000|2022-03-07 07:36:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646638620000|2022-03-07 07:37:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646638660000|2022-03-07 07:37:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646638690000|2022-03-07 07:38:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646638730000|2022-03-07 07:38:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646638760000|2022-03-07 07:39:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646638770000|2022-03-07 07:39:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1646638780000|2022-03-07 07:39:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646638810000|2022-03-07 07:40:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646638860000|2022-03-07 07:41:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|8
1646638870000|2022-03-07 07:41:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646638880000|2022-03-07 07:41:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|8
1646638890000|2022-03-07 07:41:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646638930000|2022-03-07 07:42:10|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646639010000|2022-03-07 07:43:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646639020000|2022-03-07 07:43:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646639180000|2022-03-07 07:46:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646639190000|2022-03-07 07:46:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646639200000|2022-03-07 07:46:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646639240000|2022-03-07 07:47:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646639300000|2022-03-07 07:48:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646639310000|2022-03-07 07:48:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646639330000|2022-03-07 07:48:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1646639390000|2022-03-07 07:49:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646639400000|2022-03-07 07:50:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646639430000|2022-03-07 07:50:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646639460000|2022-03-07 07:51:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646639470000|2022-03-07 07:51:10|17.23|17.03|17.23|17.03|17.24|17.04|17.22|17.02|5
1646639480000|2022-03-07 07:51:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646639490000|2022-03-07 07:51:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646639500000|2022-03-07 07:51:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646639520000|2022-03-07 07:52:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646639530000|2022-03-07 07:52:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646639540000|2022-03-07 07:52:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646639560000|2022-03-07 07:52:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646639570000|2022-03-07 07:52:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646639580000|2022-03-07 07:53:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1646639590000|2022-03-07 07:53:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646639600000|2022-03-07 07:53:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646639610000|2022-03-07 07:53:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1646639620000|2022-03-07 07:53:40|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|5
1646639630000|2022-03-07 07:53:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646639640000|2022-03-07 07:54:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646639650000|2022-03-07 07:54:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646639660000|2022-03-07 07:54:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646639680000|2022-03-07 07:54:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646639710000|2022-03-07 07:55:10|17.21|17.01|17.22|17.02|17.22|17.02|17.2|17|6
1646639750000|2022-03-07 07:55:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646639760000|2022-03-07 07:56:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646639790000|2022-03-07 07:56:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646639800000|2022-03-07 07:56:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646639810000|2022-03-07 07:56:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|8
1646639830000|2022-03-07 07:57:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646639860000|2022-03-07 07:57:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646639900000|2022-03-07 07:58:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646639910000|2022-03-07 07:58:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646639940000|2022-03-07 07:59:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646639950000|2022-03-07 07:59:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646639960000|2022-03-07 07:59:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646639970000|2022-03-07 07:59:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646639980000|2022-03-07 07:59:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646639990000|2022-03-07 07:59:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646640000000|2022-03-07 08:00:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646640010000|2022-03-07 08:00:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646640020000|2022-03-07 08:00:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1646640030000|2022-03-07 08:00:30|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646640040000|2022-03-07 08:00:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646640050000|2022-03-07 08:00:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646640060000|2022-03-07 08:01:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646640070000|2022-03-07 08:01:10|17.25|17.05|17.26|17.06|17.27|17.07|17.25|17.05|4
1646640080000|2022-03-07 08:01:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646640100000|2022-03-07 08:01:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646640110000|2022-03-07 08:01:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646640150000|2022-03-07 08:02:30|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|5
1646640160000|2022-03-07 08:02:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|7
1646640170000|2022-03-07 08:02:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646640180000|2022-03-07 08:03:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646640190000|2022-03-07 08:03:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646640200000|2022-03-07 08:03:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1646640210000|2022-03-07 08:03:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646640220000|2022-03-07 08:03:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646640240000|2022-03-07 08:04:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646640250000|2022-03-07 08:04:10|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1646640260000|2022-03-07 08:04:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646640270000|2022-03-07 08:04:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646640280000|2022-03-07 08:04:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646640290000|2022-03-07 08:04:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646640300000|2022-03-07 08:05:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646640310000|2022-03-07 08:05:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646640320000|2022-03-07 08:05:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646640340000|2022-03-07 08:05:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646640360000|2022-03-07 08:06:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646640380000|2022-03-07 08:06:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646640400000|2022-03-07 08:06:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646640410000|2022-03-07 08:06:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646640420000|2022-03-07 08:07:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646640440000|2022-03-07 08:07:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646640450000|2022-03-07 08:07:30|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1646640470000|2022-03-07 08:07:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646640500000|2022-03-07 08:08:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1646640540000|2022-03-07 08:09:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646640560000|2022-03-07 08:09:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|7
1646640570000|2022-03-07 08:09:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646640590000|2022-03-07 08:09:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646640600000|2022-03-07 08:10:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646640610000|2022-03-07 08:10:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646640640000|2022-03-07 08:10:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646640690000|2022-03-07 08:11:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646640740000|2022-03-07 08:12:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646640750000|2022-03-07 08:12:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646640760000|2022-03-07 08:12:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646640770000|2022-03-07 08:12:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646640780000|2022-03-07 08:13:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646640790000|2022-03-07 08:13:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646640810000|2022-03-07 08:13:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646640820000|2022-03-07 08:13:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646640830000|2022-03-07 08:13:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1646640850000|2022-03-07 08:14:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646640900000|2022-03-07 08:15:00|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|5
1646640930000|2022-03-07 08:15:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646640940000|2022-03-07 08:15:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646640960000|2022-03-07 08:16:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|7
1646640970000|2022-03-07 08:16:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646641030000|2022-03-07 08:17:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646641040000|2022-03-07 08:17:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646641060000|2022-03-07 08:17:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646641080000|2022-03-07 08:18:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646641110000|2022-03-07 08:18:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646641120000|2022-03-07 08:18:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646641150000|2022-03-07 08:19:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646641170000|2022-03-07 08:19:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646641180000|2022-03-07 08:19:40|17.24|17.04|17.23|17.03|17.24|17.04|17.22|17.02|4
1646641190000|2022-03-07 08:19:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646641200000|2022-03-07 08:20:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646641210000|2022-03-07 08:20:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646641220000|2022-03-07 08:20:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646641230000|2022-03-07 08:20:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641270000|2022-03-07 08:21:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646641280000|2022-03-07 08:21:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646641290000|2022-03-07 08:21:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646641300000|2022-03-07 08:21:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641310000|2022-03-07 08:21:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646641320000|2022-03-07 08:22:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646641340000|2022-03-07 08:22:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646641360000|2022-03-07 08:22:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646641380000|2022-03-07 08:23:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641390000|2022-03-07 08:23:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646641470000|2022-03-07 08:24:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646641480000|2022-03-07 08:24:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646641490000|2022-03-07 08:24:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646641500000|2022-03-07 08:25:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1646641510000|2022-03-07 08:25:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646641520000|2022-03-07 08:25:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646641530000|2022-03-07 08:25:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|7
1646641540000|2022-03-07 08:25:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646641550000|2022-03-07 08:25:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646641560000|2022-03-07 08:26:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646641570000|2022-03-07 08:26:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646641600000|2022-03-07 08:26:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646641610000|2022-03-07 08:26:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646641670000|2022-03-07 08:27:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646641680000|2022-03-07 08:28:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646641690000|2022-03-07 08:28:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646641700000|2022-03-07 08:28:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641710000|2022-03-07 08:28:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646641720000|2022-03-07 08:28:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646641760000|2022-03-07 08:29:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646641770000|2022-03-07 08:29:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646641810000|2022-03-07 08:30:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641830000|2022-03-07 08:30:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646641840000|2022-03-07 08:30:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641850000|2022-03-07 08:30:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646641860000|2022-03-07 08:31:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646641870000|2022-03-07 08:31:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646641890000|2022-03-07 08:31:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646641950000|2022-03-07 08:32:30|17.19|16.99|17.16|16.96|17.19|16.99|17.16|16.96|6
1646641960000|2022-03-07 08:32:40|17.15|16.95|17.15|16.95|17.16|16.96|17.14|16.94|7
1646641970000|2022-03-07 08:32:50|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|11
1646641980000|2022-03-07 08:33:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646641990000|2022-03-07 08:33:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646642010000|2022-03-07 08:33:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646642020000|2022-03-07 08:33:40|17.18|16.98|17.2|17|17.2|17|17.18|16.98|3
1646642030000|2022-03-07 08:33:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646642040000|2022-03-07 08:34:00|17.2|17|17.22|17.02|17.23|17.03|17.2|17|7
1646642050000|2022-03-07 08:34:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646642070000|2022-03-07 08:34:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646642080000|2022-03-07 08:34:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646642100000|2022-03-07 08:35:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646642110000|2022-03-07 08:35:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646642120000|2022-03-07 08:35:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646642130000|2022-03-07 08:35:30|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1646642140000|2022-03-07 08:35:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646642160000|2022-03-07 08:36:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|8
1646642170000|2022-03-07 08:36:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646642180000|2022-03-07 08:36:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646642190000|2022-03-07 08:36:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1646642230000|2022-03-07 08:37:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646642260000|2022-03-07 08:37:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646642270000|2022-03-07 08:37:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646642280000|2022-03-07 08:38:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646642290000|2022-03-07 08:38:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|10
1646642300000|2022-03-07 08:38:20|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|5
1646642310000|2022-03-07 08:38:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646642320000|2022-03-07 08:38:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646642330000|2022-03-07 08:38:50|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646642440000|2022-03-07 08:40:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1646642450000|2022-03-07 08:40:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646642460000|2022-03-07 08:41:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646642480000|2022-03-07 08:41:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646642520000|2022-03-07 08:42:00|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646642530000|2022-03-07 08:42:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646642540000|2022-03-07 08:42:20|17.27|17.07|17.28|17.08|17.29|17.09|17.27|17.07|10
1646642550000|2022-03-07 08:42:30|17.29|17.09|17.31|17.11|17.31|17.11|17.29|17.09|9
1646642580000|2022-03-07 08:43:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646642590000|2022-03-07 08:43:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646642600000|2022-03-07 08:43:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646642610000|2022-03-07 08:43:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646642670000|2022-03-07 08:44:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646642680000|2022-03-07 08:44:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646642690000|2022-03-07 08:44:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646642700000|2022-03-07 08:45:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646642780000|2022-03-07 08:46:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646642800000|2022-03-07 08:46:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646642810000|2022-03-07 08:46:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646642880000|2022-03-07 08:48:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|6
1646642890000|2022-03-07 08:48:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646642900000|2022-03-07 08:48:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646642910000|2022-03-07 08:48:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646642920000|2022-03-07 08:48:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646642980000|2022-03-07 08:49:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646642990000|2022-03-07 08:49:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646643010000|2022-03-07 08:50:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646643020000|2022-03-07 08:50:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646643030000|2022-03-07 08:50:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646643070000|2022-03-07 08:51:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646643100000|2022-03-07 08:51:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646643120000|2022-03-07 08:52:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646643130000|2022-03-07 08:52:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646643140000|2022-03-07 08:52:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646643150000|2022-03-07 08:52:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646643160000|2022-03-07 08:52:40|17.34|17.14|17.33|17.13|17.34|17.14|17.32|17.12|4
1646643180000|2022-03-07 08:53:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646643260000|2022-03-07 08:54:20|17.32|17.12|17.34|17.14|17.34|17.14|17.32|17.12|3
1646643280000|2022-03-07 08:54:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646643340000|2022-03-07 08:55:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646643370000|2022-03-07 08:56:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646643400000|2022-03-07 08:56:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646643410000|2022-03-07 08:56:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646643420000|2022-03-07 08:57:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646643430000|2022-03-07 08:57:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646643440000|2022-03-07 08:57:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646643450000|2022-03-07 08:57:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646643460000|2022-03-07 08:57:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646643470000|2022-03-07 08:57:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646643480000|2022-03-07 08:58:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646643490000|2022-03-07 08:58:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1646643500000|2022-03-07 08:58:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|9
1646643520000|2022-03-07 08:58:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646643530000|2022-03-07 08:58:50|17.37|17.17|17.38|17.18|17.39|17.19|17.37|17.17|4
1646643540000|2022-03-07 08:59:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1646643550000|2022-03-07 08:59:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1646643600000|2022-03-07 09:00:00|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|6
1646643630000|2022-03-07 09:00:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646643640000|2022-03-07 09:00:40|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|9
1646643660000|2022-03-07 09:01:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646643670000|2022-03-07 09:01:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646643700000|2022-03-07 09:01:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646643730000|2022-03-07 09:02:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646643740000|2022-03-07 09:02:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646643760000|2022-03-07 09:02:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646643820000|2022-03-07 09:03:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646643840000|2022-03-07 09:04:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646643850000|2022-03-07 09:04:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646643870000|2022-03-07 09:04:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|9
1646643880000|2022-03-07 09:04:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646643900000|2022-03-07 09:05:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646643920000|2022-03-07 09:05:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646643930000|2022-03-07 09:05:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646643940000|2022-03-07 09:05:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646643960000|2022-03-07 09:06:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646643970000|2022-03-07 09:06:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646643990000|2022-03-07 09:06:30|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646644000000|2022-03-07 09:06:40|17.41|17.21|17.44|17.24|17.44|17.24|17.41|17.21|4
1646644010000|2022-03-07 09:06:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|8
1646644020000|2022-03-07 09:07:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646644030000|2022-03-07 09:07:10|17.45|17.25|17.46|17.26|17.46|17.26|17.44|17.24|4
1646644040000|2022-03-07 09:07:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1646644060000|2022-03-07 09:07:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646644070000|2022-03-07 09:07:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646644090000|2022-03-07 09:08:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644100000|2022-03-07 09:08:20|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646644120000|2022-03-07 09:08:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644140000|2022-03-07 09:09:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1646644150000|2022-03-07 09:09:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646644170000|2022-03-07 09:09:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646644180000|2022-03-07 09:09:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646644190000|2022-03-07 09:09:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644200000|2022-03-07 09:10:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646644210000|2022-03-07 09:10:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646644220000|2022-03-07 09:10:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646644230000|2022-03-07 09:10:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1646644240000|2022-03-07 09:10:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644300000|2022-03-07 09:11:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646644330000|2022-03-07 09:12:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646644340000|2022-03-07 09:12:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644350000|2022-03-07 09:12:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646644360000|2022-03-07 09:12:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646644370000|2022-03-07 09:12:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1646644380000|2022-03-07 09:13:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646644470000|2022-03-07 09:14:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644510000|2022-03-07 09:15:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1646644520000|2022-03-07 09:15:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646644540000|2022-03-07 09:15:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646644550000|2022-03-07 09:15:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646644570000|2022-03-07 09:16:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646644580000|2022-03-07 09:16:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646644590000|2022-03-07 09:16:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644600000|2022-03-07 09:16:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646644620000|2022-03-07 09:17:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644640000|2022-03-07 09:17:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646644660000|2022-03-07 09:17:40|17.45|17.25|17.46|17.26|17.47|17.27|17.45|17.25|6
1646644670000|2022-03-07 09:17:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644830000|2022-03-07 09:20:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646644900000|2022-03-07 09:21:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644920000|2022-03-07 09:22:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1646644930000|2022-03-07 09:22:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646644940000|2022-03-07 09:22:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646644960000|2022-03-07 09:22:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646645040000|2022-03-07 09:24:00|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1646645050000|2022-03-07 09:24:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646645060000|2022-03-07 09:24:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646645080000|2022-03-07 09:24:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646645090000|2022-03-07 09:24:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646645100000|2022-03-07 09:25:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646645130000|2022-03-07 09:25:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646645150000|2022-03-07 09:25:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646645160000|2022-03-07 09:26:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646645210000|2022-03-07 09:26:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646645330000|2022-03-07 09:28:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646645370000|2022-03-07 09:29:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646645380000|2022-03-07 09:29:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|8
1646645400000|2022-03-07 09:30:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646645410000|2022-03-07 09:30:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646645420000|2022-03-07 09:30:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645430000|2022-03-07 09:30:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646645440000|2022-03-07 09:30:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646645450000|2022-03-07 09:30:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646645490000|2022-03-07 09:31:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646645500000|2022-03-07 09:31:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646645510000|2022-03-07 09:31:50|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646645520000|2022-03-07 09:32:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646645530000|2022-03-07 09:32:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645630000|2022-03-07 09:33:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646645640000|2022-03-07 09:34:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646645650000|2022-03-07 09:34:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646645660000|2022-03-07 09:34:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646645690000|2022-03-07 09:34:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645700000|2022-03-07 09:35:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646645710000|2022-03-07 09:35:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645720000|2022-03-07 09:35:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646645740000|2022-03-07 09:35:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646645750000|2022-03-07 09:35:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645840000|2022-03-07 09:37:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646645890000|2022-03-07 09:38:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646645930000|2022-03-07 09:38:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646646100000|2022-03-07 09:41:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646646170000|2022-03-07 09:42:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646646180000|2022-03-07 09:43:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646646190000|2022-03-07 09:43:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646646280000|2022-03-07 09:44:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646646290000|2022-03-07 09:44:50|17.43|17.23|17.41|17.21|17.43|17.23|17.41|17.21|7
1646646300000|2022-03-07 09:45:00|17.42|17.22|17.41|17.21|17.42|17.22|17.4|17.2|7
1646646310000|2022-03-07 09:45:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646646320000|2022-03-07 09:45:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646646330000|2022-03-07 09:45:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646646350000|2022-03-07 09:45:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646646370000|2022-03-07 09:46:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646646380000|2022-03-07 09:46:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646646460000|2022-03-07 09:47:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646646470000|2022-03-07 09:47:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646646500000|2022-03-07 09:48:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646646570000|2022-03-07 09:49:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646646580000|2022-03-07 09:49:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646646600000|2022-03-07 09:50:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646646610000|2022-03-07 09:50:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1646646620000|2022-03-07 09:50:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646646640000|2022-03-07 09:50:40|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646646650000|2022-03-07 09:50:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646646680000|2022-03-07 09:51:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646646700000|2022-03-07 09:51:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646646720000|2022-03-07 09:52:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646646730000|2022-03-07 09:52:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646646780000|2022-03-07 09:53:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646646790000|2022-03-07 09:53:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646646820000|2022-03-07 09:53:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646646830000|2022-03-07 09:53:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646646840000|2022-03-07 09:54:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646646850000|2022-03-07 09:54:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646646860000|2022-03-07 09:54:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|6
1646646870000|2022-03-07 09:54:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|6
1646646900000|2022-03-07 09:55:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646646910000|2022-03-07 09:55:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646646920000|2022-03-07 09:55:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646646960000|2022-03-07 09:56:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646646970000|2022-03-07 09:56:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646647050000|2022-03-07 09:57:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646647090000|2022-03-07 09:58:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646647100000|2022-03-07 09:58:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646647110000|2022-03-07 09:58:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646647180000|2022-03-07 09:59:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646647200000|2022-03-07 10:00:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646647220000|2022-03-07 10:00:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646647240000|2022-03-07 10:00:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646647250000|2022-03-07 10:00:50|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646647260000|2022-03-07 10:01:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646647330000|2022-03-07 10:02:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646647350000|2022-03-07 10:02:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646647360000|2022-03-07 10:02:40|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646647370000|2022-03-07 10:02:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647390000|2022-03-07 10:03:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646647440000|2022-03-07 10:04:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647450000|2022-03-07 10:04:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646647460000|2022-03-07 10:04:20|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646647470000|2022-03-07 10:04:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647480000|2022-03-07 10:04:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646647490000|2022-03-07 10:04:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646647500000|2022-03-07 10:05:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|9
1646647530000|2022-03-07 10:05:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647550000|2022-03-07 10:05:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646647560000|2022-03-07 10:06:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646647570000|2022-03-07 10:06:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646647590000|2022-03-07 10:06:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646647610000|2022-03-07 10:06:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646647630000|2022-03-07 10:07:10|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646647640000|2022-03-07 10:07:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646647670000|2022-03-07 10:07:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646647710000|2022-03-07 10:08:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646647720000|2022-03-07 10:08:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646647790000|2022-03-07 10:09:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646647820000|2022-03-07 10:10:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646647890000|2022-03-07 10:11:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646647900000|2022-03-07 10:11:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646647910000|2022-03-07 10:11:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1646647930000|2022-03-07 10:12:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647940000|2022-03-07 10:12:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646647950000|2022-03-07 10:12:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646647970000|2022-03-07 10:12:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646647980000|2022-03-07 10:13:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646648010000|2022-03-07 10:13:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646648040000|2022-03-07 10:14:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646648050000|2022-03-07 10:14:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646648060000|2022-03-07 10:14:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646648070000|2022-03-07 10:14:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646648110000|2022-03-07 10:15:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646648130000|2022-03-07 10:15:30|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646648140000|2022-03-07 10:15:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646648150000|2022-03-07 10:15:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646648160000|2022-03-07 10:16:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646648170000|2022-03-07 10:16:10|17.42|17.22|17.44|17.24|17.44|17.24|17.41|17.21|5
1646648180000|2022-03-07 10:16:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648190000|2022-03-07 10:16:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|6
1646648200000|2022-03-07 10:16:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|6
1646648230000|2022-03-07 10:17:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648250000|2022-03-07 10:17:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648270000|2022-03-07 10:17:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646648280000|2022-03-07 10:18:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646648290000|2022-03-07 10:18:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646648350000|2022-03-07 10:19:10|17.44|17.24|17.45|17.25|17.45|17.25|17.43|17.23|4
1646648400000|2022-03-07 10:20:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1646648410000|2022-03-07 10:20:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646648440000|2022-03-07 10:20:40|17.43|17.23|17.42|17.22|17.44|17.24|17.42|17.22|6
1646648450000|2022-03-07 10:20:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|9
1646648460000|2022-03-07 10:21:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646648470000|2022-03-07 10:21:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648480000|2022-03-07 10:21:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646648500000|2022-03-07 10:21:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648540000|2022-03-07 10:22:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646648590000|2022-03-07 10:23:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646648600000|2022-03-07 10:23:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646648620000|2022-03-07 10:23:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646648690000|2022-03-07 10:24:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648700000|2022-03-07 10:25:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646648710000|2022-03-07 10:25:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646648720000|2022-03-07 10:25:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646648740000|2022-03-07 10:25:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646648760000|2022-03-07 10:26:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646648770000|2022-03-07 10:26:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646648870000|2022-03-07 10:27:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646648880000|2022-03-07 10:28:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646648890000|2022-03-07 10:28:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646648900000|2022-03-07 10:28:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1646648910000|2022-03-07 10:28:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646648930000|2022-03-07 10:28:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646648940000|2022-03-07 10:29:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646648950000|2022-03-07 10:29:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646648970000|2022-03-07 10:29:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646649000000|2022-03-07 10:30:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646649010000|2022-03-07 10:30:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646649020000|2022-03-07 10:30:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646649030000|2022-03-07 10:30:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646649060000|2022-03-07 10:31:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646649070000|2022-03-07 10:31:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646649080000|2022-03-07 10:31:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646649120000|2022-03-07 10:32:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646649130000|2022-03-07 10:32:10|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646649170000|2022-03-07 10:32:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646649180000|2022-03-07 10:33:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646649190000|2022-03-07 10:33:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646649200000|2022-03-07 10:33:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646649240000|2022-03-07 10:34:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646649290000|2022-03-07 10:34:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646649300000|2022-03-07 10:35:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646649340000|2022-03-07 10:35:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646649400000|2022-03-07 10:36:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646649410000|2022-03-07 10:36:50|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|3
1646649420000|2022-03-07 10:37:00|17.4|17.2|17.42|17.22|17.42|17.22|17.4|17.2|3
1646649430000|2022-03-07 10:37:10|17.41|17.21|17.43|17.23|17.43|17.23|17.41|17.21|5
1646649450000|2022-03-07 10:37:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646649460000|2022-03-07 10:37:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|8
1646649480000|2022-03-07 10:38:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646649500000|2022-03-07 10:38:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646649510000|2022-03-07 10:38:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646649530000|2022-03-07 10:38:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646649540000|2022-03-07 10:39:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649550000|2022-03-07 10:39:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646649570000|2022-03-07 10:39:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649580000|2022-03-07 10:39:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646649590000|2022-03-07 10:39:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646649600000|2022-03-07 10:40:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649610000|2022-03-07 10:40:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|8
1646649620000|2022-03-07 10:40:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646649630000|2022-03-07 10:40:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649640000|2022-03-07 10:40:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646649690000|2022-03-07 10:41:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646649730000|2022-03-07 10:42:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646649890000|2022-03-07 10:44:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646649900000|2022-03-07 10:45:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649910000|2022-03-07 10:45:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646649930000|2022-03-07 10:45:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646649960000|2022-03-07 10:46:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646649980000|2022-03-07 10:46:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646650020000|2022-03-07 10:47:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646650030000|2022-03-07 10:47:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646650090000|2022-03-07 10:48:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646650100000|2022-03-07 10:48:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646650110000|2022-03-07 10:48:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646650120000|2022-03-07 10:48:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646650140000|2022-03-07 10:49:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646650170000|2022-03-07 10:49:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646650190000|2022-03-07 10:49:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646650210000|2022-03-07 10:50:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646650220000|2022-03-07 10:50:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646650280000|2022-03-07 10:51:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646650290000|2022-03-07 10:51:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646650310000|2022-03-07 10:51:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646650320000|2022-03-07 10:52:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646650350000|2022-03-07 10:52:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646650400000|2022-03-07 10:53:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646650490000|2022-03-07 10:54:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646650530000|2022-03-07 10:55:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646650560000|2022-03-07 10:56:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646650570000|2022-03-07 10:56:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1646650580000|2022-03-07 10:56:20|17.46|17.26|17.48|17.28|17.48|17.28|17.45|17.25|7
1646650590000|2022-03-07 10:56:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646650630000|2022-03-07 10:57:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646650640000|2022-03-07 10:57:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646650680000|2022-03-07 10:58:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646650690000|2022-03-07 10:58:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1646650700000|2022-03-07 10:58:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646650730000|2022-03-07 10:58:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646650760000|2022-03-07 10:59:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646650770000|2022-03-07 10:59:30|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|6
1646650780000|2022-03-07 10:59:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646650800000|2022-03-07 11:00:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646650810000|2022-03-07 11:00:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646650820000|2022-03-07 11:00:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646650850000|2022-03-07 11:00:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646650860000|2022-03-07 11:01:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646650870000|2022-03-07 11:01:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646650880000|2022-03-07 11:01:20|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646650890000|2022-03-07 11:01:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646650910000|2022-03-07 11:01:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646650950000|2022-03-07 11:02:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646650970000|2022-03-07 11:02:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646650980000|2022-03-07 11:03:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646650990000|2022-03-07 11:03:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646651000000|2022-03-07 11:03:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646651030000|2022-03-07 11:03:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646651040000|2022-03-07 11:04:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646651050000|2022-03-07 11:04:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646651090000|2022-03-07 11:04:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646651140000|2022-03-07 11:05:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646651170000|2022-03-07 11:06:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1646651220000|2022-03-07 11:07:00|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646651230000|2022-03-07 11:07:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646651300000|2022-03-07 11:08:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646651320000|2022-03-07 11:08:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646651330000|2022-03-07 11:08:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646651360000|2022-03-07 11:09:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646651390000|2022-03-07 11:09:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646651400000|2022-03-07 11:10:00|17.45|17.25|17.46|17.26|17.46|17.26|17.44|17.24|4
1646651440000|2022-03-07 11:10:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646651460000|2022-03-07 11:11:00|17.46|17.26|17.44|17.24|17.46|17.26|17.44|17.24|3
1646651490000|2022-03-07 11:11:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646651500000|2022-03-07 11:11:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646651540000|2022-03-07 11:12:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646651550000|2022-03-07 11:12:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646651560000|2022-03-07 11:12:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646651570000|2022-03-07 11:12:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646651580000|2022-03-07 11:13:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646651600000|2022-03-07 11:13:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646651610000|2022-03-07 11:13:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1646651630000|2022-03-07 11:13:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646651650000|2022-03-07 11:14:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646651700000|2022-03-07 11:15:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646651730000|2022-03-07 11:15:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1646651740000|2022-03-07 11:15:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1646651750000|2022-03-07 11:15:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646651760000|2022-03-07 11:16:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646651800000|2022-03-07 11:16:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646651810000|2022-03-07 11:16:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1646651870000|2022-03-07 11:17:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646651880000|2022-03-07 11:18:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|7
1646651920000|2022-03-07 11:18:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1646651930000|2022-03-07 11:18:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1646651950000|2022-03-07 11:19:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1646651960000|2022-03-07 11:19:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646651970000|2022-03-07 11:19:30|17.47|17.27|17.49|17.29|17.49|17.29|17.46|17.26|5
1646651990000|2022-03-07 11:19:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646652010000|2022-03-07 11:20:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646652020000|2022-03-07 11:20:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646652050000|2022-03-07 11:20:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652080000|2022-03-07 11:21:20|17.53|17.33|17.54|17.34|17.55|17.35|17.53|17.33|3
1646652140000|2022-03-07 11:22:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646652150000|2022-03-07 11:22:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1646652170000|2022-03-07 11:22:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646652180000|2022-03-07 11:23:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646652190000|2022-03-07 11:23:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646652220000|2022-03-07 11:23:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646652240000|2022-03-07 11:24:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652280000|2022-03-07 11:24:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646652290000|2022-03-07 11:24:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652420000|2022-03-07 11:27:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646652430000|2022-03-07 11:27:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646652440000|2022-03-07 11:27:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646652460000|2022-03-07 11:27:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646652470000|2022-03-07 11:27:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652530000|2022-03-07 11:28:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646652560000|2022-03-07 11:29:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652600000|2022-03-07 11:30:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1646652620000|2022-03-07 11:30:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646652650000|2022-03-07 11:30:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646652660000|2022-03-07 11:31:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1646652700000|2022-03-07 11:31:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652710000|2022-03-07 11:31:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646652730000|2022-03-07 11:32:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646652760000|2022-03-07 11:32:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652780000|2022-03-07 11:33:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646652840000|2022-03-07 11:34:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646652880000|2022-03-07 11:34:40|17.55|17.35|17.56|17.36|17.57|17.37|17.55|17.35|6
1646652890000|2022-03-07 11:34:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1646652900000|2022-03-07 11:35:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646652910000|2022-03-07 11:35:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652950000|2022-03-07 11:35:50|17.53|17.33|17.54|17.34|17.55|17.35|17.53|17.33|8
1646652960000|2022-03-07 11:36:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646652970000|2022-03-07 11:36:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646652980000|2022-03-07 11:36:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1646652990000|2022-03-07 11:36:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646653000000|2022-03-07 11:36:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646653010000|2022-03-07 11:36:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646653030000|2022-03-07 11:37:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646653040000|2022-03-07 11:37:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646653050000|2022-03-07 11:37:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1646653060000|2022-03-07 11:37:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646653070000|2022-03-07 11:37:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646653080000|2022-03-07 11:38:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646653150000|2022-03-07 11:39:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1646653170000|2022-03-07 11:39:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646653180000|2022-03-07 11:39:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646653190000|2022-03-07 11:39:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646653200000|2022-03-07 11:40:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646653210000|2022-03-07 11:40:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646653220000|2022-03-07 11:40:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1646653230000|2022-03-07 11:40:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646653240000|2022-03-07 11:40:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646653260000|2022-03-07 11:41:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646653270000|2022-03-07 11:41:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646653280000|2022-03-07 11:41:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646653300000|2022-03-07 11:41:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646653310000|2022-03-07 11:41:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646653390000|2022-03-07 11:43:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646653400000|2022-03-07 11:43:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646653410000|2022-03-07 11:43:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1646653470000|2022-03-07 11:44:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646653480000|2022-03-07 11:44:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646653500000|2022-03-07 11:45:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646653510000|2022-03-07 11:45:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646653530000|2022-03-07 11:45:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646653540000|2022-03-07 11:45:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653550000|2022-03-07 11:45:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646653560000|2022-03-07 11:46:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653610000|2022-03-07 11:46:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646653620000|2022-03-07 11:47:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653630000|2022-03-07 11:47:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646653640000|2022-03-07 11:47:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653650000|2022-03-07 11:47:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646653690000|2022-03-07 11:48:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646653710000|2022-03-07 11:48:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653740000|2022-03-07 11:49:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646653770000|2022-03-07 11:49:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653780000|2022-03-07 11:49:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646653800000|2022-03-07 11:50:00|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|4
1646653820000|2022-03-07 11:50:20|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1646653830000|2022-03-07 11:50:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1646653840000|2022-03-07 11:50:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1646653870000|2022-03-07 11:51:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646653900000|2022-03-07 11:51:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646653930000|2022-03-07 11:52:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653940000|2022-03-07 11:52:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646653950000|2022-03-07 11:52:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646653980000|2022-03-07 11:53:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646653990000|2022-03-07 11:53:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646654000000|2022-03-07 11:53:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646654010000|2022-03-07 11:53:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646654050000|2022-03-07 11:54:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646654070000|2022-03-07 11:54:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646654090000|2022-03-07 11:54:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646654120000|2022-03-07 11:55:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646654190000|2022-03-07 11:56:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646654210000|2022-03-07 11:56:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646654240000|2022-03-07 11:57:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646654270000|2022-03-07 11:57:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646654290000|2022-03-07 11:58:10|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|3
1646654300000|2022-03-07 11:58:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646654360000|2022-03-07 11:59:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646654370000|2022-03-07 11:59:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646654380000|2022-03-07 11:59:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646654390000|2022-03-07 11:59:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646654400000|2022-03-07 12:00:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646654410000|2022-03-07 12:00:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646654420000|2022-03-07 12:00:20|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|5
1646654430000|2022-03-07 12:00:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|10
1646654440000|2022-03-07 12:00:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646654450000|2022-03-07 12:00:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1646654460000|2022-03-07 12:01:00|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|5
1646654490000|2022-03-07 12:01:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646654500000|2022-03-07 12:01:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646654520000|2022-03-07 12:02:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646654530000|2022-03-07 12:02:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646654540000|2022-03-07 12:02:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646654550000|2022-03-07 12:02:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646654560000|2022-03-07 12:02:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646654570000|2022-03-07 12:02:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646654600000|2022-03-07 12:03:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646654610000|2022-03-07 12:03:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646654620000|2022-03-07 12:03:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646654630000|2022-03-07 12:03:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646654640000|2022-03-07 12:04:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646654650000|2022-03-07 12:04:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646654670000|2022-03-07 12:04:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646654680000|2022-03-07 12:04:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1646654690000|2022-03-07 12:04:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646654700000|2022-03-07 12:05:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646654710000|2022-03-07 12:05:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1646654720000|2022-03-07 12:05:20|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|11
1646654730000|2022-03-07 12:05:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646654740000|2022-03-07 12:05:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1646654750000|2022-03-07 12:05:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1646654760000|2022-03-07 12:06:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646654770000|2022-03-07 12:06:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646654780000|2022-03-07 12:06:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646654800000|2022-03-07 12:06:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646654810000|2022-03-07 12:06:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646654840000|2022-03-07 12:07:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646654850000|2022-03-07 12:07:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646654860000|2022-03-07 12:07:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646654870000|2022-03-07 12:07:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646654880000|2022-03-07 12:08:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646654910000|2022-03-07 12:08:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646654920000|2022-03-07 12:08:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646654930000|2022-03-07 12:08:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646654940000|2022-03-07 12:09:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646654950000|2022-03-07 12:09:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646654970000|2022-03-07 12:09:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646654980000|2022-03-07 12:09:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646655010000|2022-03-07 12:10:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646655030000|2022-03-07 12:10:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646655050000|2022-03-07 12:10:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646655060000|2022-03-07 12:11:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646655070000|2022-03-07 12:11:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646655080000|2022-03-07 12:11:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646655110000|2022-03-07 12:11:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646655130000|2022-03-07 12:12:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646655170000|2022-03-07 12:12:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646655180000|2022-03-07 12:13:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646655190000|2022-03-07 12:13:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646655200000|2022-03-07 12:13:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646655210000|2022-03-07 12:13:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646655220000|2022-03-07 12:13:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|6
1646655230000|2022-03-07 12:13:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646655250000|2022-03-07 12:14:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646655290000|2022-03-07 12:14:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646655310000|2022-03-07 12:15:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646655320000|2022-03-07 12:15:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646655370000|2022-03-07 12:16:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646655450000|2022-03-07 12:17:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646655470000|2022-03-07 12:17:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646655480000|2022-03-07 12:18:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646655490000|2022-03-07 12:18:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646655510000|2022-03-07 12:18:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646655520000|2022-03-07 12:18:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646655540000|2022-03-07 12:19:00|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1646655550000|2022-03-07 12:19:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646655560000|2022-03-07 12:19:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646655570000|2022-03-07 12:19:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646655580000|2022-03-07 12:19:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646655590000|2022-03-07 12:19:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646655600000|2022-03-07 12:20:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646655610000|2022-03-07 12:20:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646655630000|2022-03-07 12:20:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646655640000|2022-03-07 12:20:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646655650000|2022-03-07 12:20:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646655660000|2022-03-07 12:21:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646655680000|2022-03-07 12:21:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646655690000|2022-03-07 12:21:30|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|6
1646655710000|2022-03-07 12:21:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646655720000|2022-03-07 12:22:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646655750000|2022-03-07 12:22:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646655760000|2022-03-07 12:22:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646655790000|2022-03-07 12:23:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646655810000|2022-03-07 12:23:30|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|6
1646655820000|2022-03-07 12:23:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646655840000|2022-03-07 12:24:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646655870000|2022-03-07 12:24:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646655880000|2022-03-07 12:24:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646655900000|2022-03-07 12:25:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646655950000|2022-03-07 12:25:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646655960000|2022-03-07 12:26:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646655970000|2022-03-07 12:26:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646656100000|2022-03-07 12:28:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646656120000|2022-03-07 12:28:40|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1646656130000|2022-03-07 12:28:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646656140000|2022-03-07 12:29:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646656160000|2022-03-07 12:29:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646656190000|2022-03-07 12:29:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646656210000|2022-03-07 12:30:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646656220000|2022-03-07 12:30:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646656230000|2022-03-07 12:30:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646656240000|2022-03-07 12:30:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646656250000|2022-03-07 12:30:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646656260000|2022-03-07 12:31:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646656300000|2022-03-07 12:31:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646656310000|2022-03-07 12:31:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646656330000|2022-03-07 12:32:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646656340000|2022-03-07 12:32:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656400000|2022-03-07 12:33:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646656410000|2022-03-07 12:33:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646656420000|2022-03-07 12:33:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656430000|2022-03-07 12:33:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646656440000|2022-03-07 12:34:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646656450000|2022-03-07 12:34:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646656460000|2022-03-07 12:34:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646656470000|2022-03-07 12:34:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646656480000|2022-03-07 12:34:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646656490000|2022-03-07 12:34:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646656500000|2022-03-07 12:35:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646656510000|2022-03-07 12:35:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1646656520000|2022-03-07 12:35:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646656530000|2022-03-07 12:35:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1646656540000|2022-03-07 12:35:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646656550000|2022-03-07 12:35:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646656590000|2022-03-07 12:36:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646656600000|2022-03-07 12:36:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646656610000|2022-03-07 12:36:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646656660000|2022-03-07 12:37:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656720000|2022-03-07 12:38:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646656730000|2022-03-07 12:38:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646656760000|2022-03-07 12:39:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646656780000|2022-03-07 12:39:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646656790000|2022-03-07 12:39:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646656800000|2022-03-07 12:40:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646656820000|2022-03-07 12:40:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656840000|2022-03-07 12:40:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646656850000|2022-03-07 12:40:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656860000|2022-03-07 12:41:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646656900000|2022-03-07 12:41:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646656960000|2022-03-07 12:42:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646656980000|2022-03-07 12:43:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646657000000|2022-03-07 12:43:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646657090000|2022-03-07 12:44:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646657170000|2022-03-07 12:46:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646657180000|2022-03-07 12:46:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646657190000|2022-03-07 12:46:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646657200000|2022-03-07 12:46:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646657210000|2022-03-07 12:46:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646657220000|2022-03-07 12:47:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646657230000|2022-03-07 12:47:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646657240000|2022-03-07 12:47:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646657250000|2022-03-07 12:47:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646657280000|2022-03-07 12:48:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646657310000|2022-03-07 12:48:30|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646657320000|2022-03-07 12:48:40|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1646657330000|2022-03-07 12:48:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646657410000|2022-03-07 12:50:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646657480000|2022-03-07 12:51:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646657490000|2022-03-07 12:51:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1646657500000|2022-03-07 12:51:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646657580000|2022-03-07 12:53:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646657600000|2022-03-07 12:53:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646657610000|2022-03-07 12:53:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646657620000|2022-03-07 12:53:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646657630000|2022-03-07 12:53:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646657780000|2022-03-07 12:56:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646657790000|2022-03-07 12:56:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646657820000|2022-03-07 12:57:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646657830000|2022-03-07 12:57:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1646657840000|2022-03-07 12:57:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646657850000|2022-03-07 12:57:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646657960000|2022-03-07 12:59:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646657970000|2022-03-07 12:59:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646657980000|2022-03-07 12:59:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646657990000|2022-03-07 12:59:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|8
1646658000000|2022-03-07 13:00:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646658020000|2022-03-07 13:00:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646658030000|2022-03-07 13:00:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646658040000|2022-03-07 13:00:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646658050000|2022-03-07 13:00:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646658060000|2022-03-07 13:01:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646658070000|2022-03-07 13:01:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646658080000|2022-03-07 13:01:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646658100000|2022-03-07 13:01:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646658130000|2022-03-07 13:02:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646658140000|2022-03-07 13:02:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646658150000|2022-03-07 13:02:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646658180000|2022-03-07 13:03:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646658190000|2022-03-07 13:03:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646658210000|2022-03-07 13:03:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646658220000|2022-03-07 13:03:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1646658230000|2022-03-07 13:03:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1646658300000|2022-03-07 13:05:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|7
1646658310000|2022-03-07 13:05:10|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|3
1646658330000|2022-03-07 13:05:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646658340000|2022-03-07 13:05:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646658360000|2022-03-07 13:06:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646658370000|2022-03-07 13:06:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646658380000|2022-03-07 13:06:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646658400000|2022-03-07 13:06:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646658440000|2022-03-07 13:07:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646658450000|2022-03-07 13:07:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646658490000|2022-03-07 13:08:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646658530000|2022-03-07 13:08:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646658560000|2022-03-07 13:09:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646658570000|2022-03-07 13:09:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646658630000|2022-03-07 13:10:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646658650000|2022-03-07 13:10:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646658660000|2022-03-07 13:11:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646658700000|2022-03-07 13:11:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646658740000|2022-03-07 13:12:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646658750000|2022-03-07 13:12:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646658770000|2022-03-07 13:12:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646658780000|2022-03-07 13:13:00|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|4
1646658790000|2022-03-07 13:13:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646658800000|2022-03-07 13:13:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646658830000|2022-03-07 13:13:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646658850000|2022-03-07 13:14:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646658860000|2022-03-07 13:14:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646658880000|2022-03-07 13:14:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646658890000|2022-03-07 13:14:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646658900000|2022-03-07 13:15:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646658910000|2022-03-07 13:15:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646658920000|2022-03-07 13:15:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646658930000|2022-03-07 13:15:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646658940000|2022-03-07 13:15:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646658960000|2022-03-07 13:16:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646658990000|2022-03-07 13:16:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659020000|2022-03-07 13:17:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646659030000|2022-03-07 13:17:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646659050000|2022-03-07 13:17:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646659060000|2022-03-07 13:17:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646659070000|2022-03-07 13:17:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646659110000|2022-03-07 13:18:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659140000|2022-03-07 13:19:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646659150000|2022-03-07 13:19:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646659160000|2022-03-07 13:19:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659180000|2022-03-07 13:19:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646659190000|2022-03-07 13:19:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659200000|2022-03-07 13:20:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646659210000|2022-03-07 13:20:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646659220000|2022-03-07 13:20:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646659230000|2022-03-07 13:20:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646659240000|2022-03-07 13:20:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646659270000|2022-03-07 13:21:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646659280000|2022-03-07 13:21:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646659330000|2022-03-07 13:22:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659360000|2022-03-07 13:22:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646659430000|2022-03-07 13:23:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646659440000|2022-03-07 13:24:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1646659460000|2022-03-07 13:24:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646659480000|2022-03-07 13:24:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659500000|2022-03-07 13:25:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646659570000|2022-03-07 13:26:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646659590000|2022-03-07 13:26:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659600000|2022-03-07 13:26:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646659610000|2022-03-07 13:26:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646659620000|2022-03-07 13:27:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646659770000|2022-03-07 13:29:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646659780000|2022-03-07 13:29:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646659790000|2022-03-07 13:29:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646659800000|2022-03-07 13:30:00|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|8
1646659810000|2022-03-07 13:30:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1646659900000|2022-03-07 13:31:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646659920000|2022-03-07 13:32:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|11
1646659930000|2022-03-07 13:32:10|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|8
1646659940000|2022-03-07 13:32:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|10
1646659950000|2022-03-07 13:32:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646659960000|2022-03-07 13:32:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646660010000|2022-03-07 13:33:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646660020000|2022-03-07 13:33:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646660030000|2022-03-07 13:33:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646660040000|2022-03-07 13:34:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646660060000|2022-03-07 13:34:20|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|4
1646660070000|2022-03-07 13:34:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646660080000|2022-03-07 13:34:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646660090000|2022-03-07 13:34:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646660100000|2022-03-07 13:35:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646660110000|2022-03-07 13:35:10|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1646660120000|2022-03-07 13:35:20|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1646660130000|2022-03-07 13:35:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646660140000|2022-03-07 13:35:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646660150000|2022-03-07 13:35:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646660160000|2022-03-07 13:36:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646660170000|2022-03-07 13:36:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646660180000|2022-03-07 13:36:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646660190000|2022-03-07 13:36:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646660200000|2022-03-07 13:36:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646660210000|2022-03-07 13:36:50|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646660230000|2022-03-07 13:37:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646660240000|2022-03-07 13:37:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646660250000|2022-03-07 13:37:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1646660260000|2022-03-07 13:37:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646660270000|2022-03-07 13:37:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646660280000|2022-03-07 13:38:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646660300000|2022-03-07 13:38:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646660310000|2022-03-07 13:38:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646660320000|2022-03-07 13:38:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646660330000|2022-03-07 13:38:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646660340000|2022-03-07 13:39:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1646660350000|2022-03-07 13:39:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646660360000|2022-03-07 13:39:20|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|8
1646660370000|2022-03-07 13:39:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646660380000|2022-03-07 13:39:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646660390000|2022-03-07 13:39:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646660400000|2022-03-07 13:40:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646660410000|2022-03-07 13:40:10|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|6
1646660420000|2022-03-07 13:40:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646660430000|2022-03-07 13:40:30|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|6
1646660440000|2022-03-07 13:40:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646660460000|2022-03-07 13:41:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646660470000|2022-03-07 13:41:10|17.92|17.72|17.91|17.71|17.92|17.72|17.9|17.7|8
1646660480000|2022-03-07 13:41:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646660490000|2022-03-07 13:41:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646660500000|2022-03-07 13:41:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646660510000|2022-03-07 13:41:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646660520000|2022-03-07 13:42:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646660530000|2022-03-07 13:42:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646660540000|2022-03-07 13:42:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646660550000|2022-03-07 13:42:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646660560000|2022-03-07 13:42:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646660570000|2022-03-07 13:42:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646660580000|2022-03-07 13:43:00|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|3
1646660590000|2022-03-07 13:43:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646660610000|2022-03-07 13:43:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646660620000|2022-03-07 13:43:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646660630000|2022-03-07 13:43:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646660640000|2022-03-07 13:44:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646660650000|2022-03-07 13:44:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646660660000|2022-03-07 13:44:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646660670000|2022-03-07 13:44:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646660690000|2022-03-07 13:44:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646660700000|2022-03-07 13:45:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646660750000|2022-03-07 13:45:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646660780000|2022-03-07 13:46:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646660790000|2022-03-07 13:46:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646660800000|2022-03-07 13:46:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646660810000|2022-03-07 13:46:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646660840000|2022-03-07 13:47:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646660850000|2022-03-07 13:47:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1646660860000|2022-03-07 13:47:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646660880000|2022-03-07 13:48:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646660890000|2022-03-07 13:48:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646660900000|2022-03-07 13:48:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646660920000|2022-03-07 13:48:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646660930000|2022-03-07 13:48:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|6
1646660940000|2022-03-07 13:49:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|8
1646660950000|2022-03-07 13:49:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646660960000|2022-03-07 13:49:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646660970000|2022-03-07 13:49:30|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|7
1646660980000|2022-03-07 13:49:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646661010000|2022-03-07 13:50:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646661020000|2022-03-07 13:50:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646661030000|2022-03-07 13:50:30|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|10
1646661050000|2022-03-07 13:50:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661080000|2022-03-07 13:51:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646661090000|2022-03-07 13:51:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646661120000|2022-03-07 13:52:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646661130000|2022-03-07 13:52:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646661150000|2022-03-07 13:52:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661180000|2022-03-07 13:53:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646661190000|2022-03-07 13:53:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646661210000|2022-03-07 13:53:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646661220000|2022-03-07 13:53:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661240000|2022-03-07 13:54:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646661260000|2022-03-07 13:54:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646661270000|2022-03-07 13:54:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646661280000|2022-03-07 13:54:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646661340000|2022-03-07 13:55:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646661350000|2022-03-07 13:55:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661360000|2022-03-07 13:56:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646661370000|2022-03-07 13:56:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646661430000|2022-03-07 13:57:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646661440000|2022-03-07 13:57:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646661470000|2022-03-07 13:57:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646661480000|2022-03-07 13:58:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646661550000|2022-03-07 13:59:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661570000|2022-03-07 13:59:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646661590000|2022-03-07 13:59:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646661600000|2022-03-07 14:00:00|17.88|17.68|17.9|17.7|17.9|17.7|17.88|17.68|3
1646661620000|2022-03-07 14:00:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646661650000|2022-03-07 14:00:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646661660000|2022-03-07 14:01:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646661680000|2022-03-07 14:01:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646661690000|2022-03-07 14:01:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646661700000|2022-03-07 14:01:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646661710000|2022-03-07 14:01:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646661720000|2022-03-07 14:02:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646661730000|2022-03-07 14:02:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646661740000|2022-03-07 14:02:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646661750000|2022-03-07 14:02:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646661780000|2022-03-07 14:03:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646661790000|2022-03-07 14:03:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646661800000|2022-03-07 14:03:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646661810000|2022-03-07 14:03:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646661820000|2022-03-07 14:03:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646661830000|2022-03-07 14:03:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646661840000|2022-03-07 14:04:00|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|4
1646661850000|2022-03-07 14:04:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646661860000|2022-03-07 14:04:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|11
1646661870000|2022-03-07 14:04:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646661880000|2022-03-07 14:04:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646661890000|2022-03-07 14:04:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646661900000|2022-03-07 14:05:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646661920000|2022-03-07 14:05:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646661950000|2022-03-07 14:05:50|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|6
1646661960000|2022-03-07 14:06:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646661970000|2022-03-07 14:06:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|8
1646661980000|2022-03-07 14:06:20|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|3
1646661990000|2022-03-07 14:06:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646662000000|2022-03-07 14:06:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646662010000|2022-03-07 14:06:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646662020000|2022-03-07 14:07:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646662030000|2022-03-07 14:07:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646662040000|2022-03-07 14:07:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646662050000|2022-03-07 14:07:30|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|8
1646662060000|2022-03-07 14:07:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646662090000|2022-03-07 14:08:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646662100000|2022-03-07 14:08:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646662160000|2022-03-07 14:09:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646662180000|2022-03-07 14:09:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646662210000|2022-03-07 14:10:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646662220000|2022-03-07 14:10:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646662230000|2022-03-07 14:10:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646662240000|2022-03-07 14:10:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646662270000|2022-03-07 14:11:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646662280000|2022-03-07 14:11:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646662290000|2022-03-07 14:11:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646662300000|2022-03-07 14:11:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646662310000|2022-03-07 14:11:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646662320000|2022-03-07 14:12:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646662340000|2022-03-07 14:12:20|17.93|17.73|17.94|17.74|17.94|17.74|17.92|17.72|4
1646662370000|2022-03-07 14:12:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646662380000|2022-03-07 14:13:00|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646662390000|2022-03-07 14:13:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646662420000|2022-03-07 14:13:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646662440000|2022-03-07 14:14:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646662450000|2022-03-07 14:14:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646662460000|2022-03-07 14:14:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646662470000|2022-03-07 14:14:30|17.92|17.72|17.83|17.63|17.92|17.72|17.83|17.63|9
1646662480000|2022-03-07 14:14:40|17.84|17.64|17.81|17.61|17.86|17.66|17.81|17.61|9
1646662490000|2022-03-07 14:14:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646662500000|2022-03-07 14:15:00|17.8|17.6|17.82|17.62|17.83|17.63|17.8|17.6|5
1646662510000|2022-03-07 14:15:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646662520000|2022-03-07 14:15:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646662530000|2022-03-07 14:15:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646662550000|2022-03-07 14:15:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646662560000|2022-03-07 14:16:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646662570000|2022-03-07 14:16:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646662580000|2022-03-07 14:16:20|17.8|17.6|17.81|17.61|17.82|17.62|17.8|17.6|4
1646662590000|2022-03-07 14:16:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646662600000|2022-03-07 14:16:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646662620000|2022-03-07 14:17:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646662630000|2022-03-07 14:17:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646662640000|2022-03-07 14:17:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646662670000|2022-03-07 14:17:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646662690000|2022-03-07 14:18:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646662720000|2022-03-07 14:18:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646662730000|2022-03-07 14:18:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646662750000|2022-03-07 14:19:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646662840000|2022-03-07 14:20:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646662850000|2022-03-07 14:20:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646662860000|2022-03-07 14:21:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646662880000|2022-03-07 14:21:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646662900000|2022-03-07 14:21:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646662930000|2022-03-07 14:22:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646662940000|2022-03-07 14:22:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646662950000|2022-03-07 14:22:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646663000000|2022-03-07 14:23:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646663010000|2022-03-07 14:23:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646663020000|2022-03-07 14:23:40|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|7
1646663060000|2022-03-07 14:24:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646663100000|2022-03-07 14:25:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646663110000|2022-03-07 14:25:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646663130000|2022-03-07 14:25:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|9
1646663140000|2022-03-07 14:25:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646663150000|2022-03-07 14:25:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646663160000|2022-03-07 14:26:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646663180000|2022-03-07 14:26:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646663190000|2022-03-07 14:26:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646663210000|2022-03-07 14:26:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646663220000|2022-03-07 14:27:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646663230000|2022-03-07 14:27:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646663240000|2022-03-07 14:27:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646663270000|2022-03-07 14:27:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646663280000|2022-03-07 14:28:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646663290000|2022-03-07 14:28:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646663300000|2022-03-07 14:28:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646663310000|2022-03-07 14:28:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646663320000|2022-03-07 14:28:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646663330000|2022-03-07 14:28:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646663340000|2022-03-07 14:29:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646663350000|2022-03-07 14:29:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646663380000|2022-03-07 14:29:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|8
1646663390000|2022-03-07 14:29:50|17.85|17.65|17.87|17.67|17.87|17.67|17.85|17.65|5
1646663400000|2022-03-07 14:30:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646663410000|2022-03-07 14:30:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646663430000|2022-03-07 14:30:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646663440000|2022-03-07 14:30:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646663460000|2022-03-07 14:31:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646663470000|2022-03-07 14:31:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646663480000|2022-03-07 14:31:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646663490000|2022-03-07 14:31:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646663510000|2022-03-07 14:31:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646663520000|2022-03-07 14:32:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646663560000|2022-03-07 14:32:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646663580000|2022-03-07 14:33:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646663590000|2022-03-07 14:33:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646663600000|2022-03-07 14:33:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646663610000|2022-03-07 14:33:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646663620000|2022-03-07 14:33:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646663630000|2022-03-07 14:33:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646663640000|2022-03-07 14:34:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646663680000|2022-03-07 14:34:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646663700000|2022-03-07 14:35:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646663710000|2022-03-07 14:35:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646663720000|2022-03-07 14:35:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1646663730000|2022-03-07 14:35:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646663740000|2022-03-07 14:35:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646663760000|2022-03-07 14:36:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646663770000|2022-03-07 14:36:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646663800000|2022-03-07 14:36:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646663810000|2022-03-07 14:36:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646663820000|2022-03-07 14:37:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646663830000|2022-03-07 14:37:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646663840000|2022-03-07 14:37:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646663850000|2022-03-07 14:37:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646663880000|2022-03-07 14:38:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646663890000|2022-03-07 14:38:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646663900000|2022-03-07 14:38:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646663920000|2022-03-07 14:38:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646663940000|2022-03-07 14:39:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646663950000|2022-03-07 14:39:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646663960000|2022-03-07 14:39:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646663970000|2022-03-07 14:39:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646663990000|2022-03-07 14:39:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646664000000|2022-03-07 14:40:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646664010000|2022-03-07 14:40:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646664020000|2022-03-07 14:40:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646664030000|2022-03-07 14:40:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646664040000|2022-03-07 14:40:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646664090000|2022-03-07 14:41:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646664100000|2022-03-07 14:41:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646664110000|2022-03-07 14:41:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646664120000|2022-03-07 14:42:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646664130000|2022-03-07 14:42:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646664150000|2022-03-07 14:42:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646664180000|2022-03-07 14:43:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646664220000|2022-03-07 14:43:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646664230000|2022-03-07 14:43:50|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|9
1646664240000|2022-03-07 14:44:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646664280000|2022-03-07 14:44:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646664290000|2022-03-07 14:44:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646664300000|2022-03-07 14:45:00|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|5
1646664320000|2022-03-07 14:45:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646664330000|2022-03-07 14:45:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646664340000|2022-03-07 14:45:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646664360000|2022-03-07 14:46:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646664380000|2022-03-07 14:46:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646664390000|2022-03-07 14:46:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646664400000|2022-03-07 14:46:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1646664410000|2022-03-07 14:46:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646664420000|2022-03-07 14:47:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|9
1646664430000|2022-03-07 14:47:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646664440000|2022-03-07 14:47:20|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|5
1646664450000|2022-03-07 14:47:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646664470000|2022-03-07 14:47:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646664480000|2022-03-07 14:48:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646664500000|2022-03-07 14:48:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646664510000|2022-03-07 14:48:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646664520000|2022-03-07 14:48:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646664530000|2022-03-07 14:48:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1646664550000|2022-03-07 14:49:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646664570000|2022-03-07 14:49:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646664600000|2022-03-07 14:50:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646664610000|2022-03-07 14:50:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646664630000|2022-03-07 14:50:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646664650000|2022-03-07 14:50:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646664660000|2022-03-07 14:51:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646664670000|2022-03-07 14:51:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646664680000|2022-03-07 14:51:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646664700000|2022-03-07 14:51:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646664730000|2022-03-07 14:52:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646664740000|2022-03-07 14:52:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646664780000|2022-03-07 14:53:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646664790000|2022-03-07 14:53:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646664800000|2022-03-07 14:53:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646664810000|2022-03-07 14:53:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646664830000|2022-03-07 14:53:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646664840000|2022-03-07 14:54:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646664850000|2022-03-07 14:54:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646664860000|2022-03-07 14:54:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646664870000|2022-03-07 14:54:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646664880000|2022-03-07 14:54:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646664890000|2022-03-07 14:54:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646664900000|2022-03-07 14:55:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|11
1646664910000|2022-03-07 14:55:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646664920000|2022-03-07 14:55:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646664930000|2022-03-07 14:55:30|17.72|17.52|17.73|17.53|17.74|17.54|17.72|17.52|6
1646664950000|2022-03-07 14:55:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646664960000|2022-03-07 14:56:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646664970000|2022-03-07 14:56:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646665000000|2022-03-07 14:56:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646665010000|2022-03-07 14:56:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646665050000|2022-03-07 14:57:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646665060000|2022-03-07 14:57:40|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|5
1646665080000|2022-03-07 14:58:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646665090000|2022-03-07 14:58:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646665100000|2022-03-07 14:58:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646665120000|2022-03-07 14:58:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646665130000|2022-03-07 14:58:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646665140000|2022-03-07 14:59:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646665150000|2022-03-07 14:59:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646665160000|2022-03-07 14:59:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646665170000|2022-03-07 14:59:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665180000|2022-03-07 14:59:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646665200000|2022-03-07 15:00:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665210000|2022-03-07 15:00:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646665220000|2022-03-07 15:00:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646665230000|2022-03-07 15:00:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646665240000|2022-03-07 15:00:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646665260000|2022-03-07 15:01:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665270000|2022-03-07 15:01:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646665280000|2022-03-07 15:01:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646665320000|2022-03-07 15:02:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665330000|2022-03-07 15:02:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646665340000|2022-03-07 15:02:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646665360000|2022-03-07 15:02:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665380000|2022-03-07 15:03:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646665390000|2022-03-07 15:03:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665400000|2022-03-07 15:03:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646665420000|2022-03-07 15:03:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646665430000|2022-03-07 15:03:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646665440000|2022-03-07 15:04:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646665460000|2022-03-07 15:04:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646665480000|2022-03-07 15:04:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646665490000|2022-03-07 15:04:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646665510000|2022-03-07 15:05:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646665520000|2022-03-07 15:05:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646665540000|2022-03-07 15:05:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646665550000|2022-03-07 15:05:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646665580000|2022-03-07 15:06:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646665590000|2022-03-07 15:06:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646665600000|2022-03-07 15:06:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646665610000|2022-03-07 15:06:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646665620000|2022-03-07 15:07:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646665630000|2022-03-07 15:07:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646665640000|2022-03-07 15:07:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646665660000|2022-03-07 15:07:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646665680000|2022-03-07 15:08:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646665690000|2022-03-07 15:08:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646665720000|2022-03-07 15:08:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646665750000|2022-03-07 15:09:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646665760000|2022-03-07 15:09:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646665770000|2022-03-07 15:09:30|17.78|17.58|17.77|17.57|17.78|17.58|17.76|17.56|6
1646665780000|2022-03-07 15:09:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646665790000|2022-03-07 15:09:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646665800000|2022-03-07 15:10:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646665810000|2022-03-07 15:10:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646665840000|2022-03-07 15:10:40|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|8
1646665850000|2022-03-07 15:10:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|9
1646665860000|2022-03-07 15:11:00|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|4
1646665870000|2022-03-07 15:11:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646665890000|2022-03-07 15:11:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646665900000|2022-03-07 15:11:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646665910000|2022-03-07 15:11:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646665920000|2022-03-07 15:12:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646665950000|2022-03-07 15:12:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646665960000|2022-03-07 15:12:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646665970000|2022-03-07 15:12:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646665980000|2022-03-07 15:13:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646665990000|2022-03-07 15:13:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646666050000|2022-03-07 15:14:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646666070000|2022-03-07 15:14:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646666080000|2022-03-07 15:14:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646666090000|2022-03-07 15:14:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646666100000|2022-03-07 15:15:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646666110000|2022-03-07 15:15:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646666120000|2022-03-07 15:15:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646666130000|2022-03-07 15:15:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646666140000|2022-03-07 15:15:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646666150000|2022-03-07 15:15:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646666160000|2022-03-07 15:16:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646666170000|2022-03-07 15:16:10|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|4
1646666180000|2022-03-07 15:16:20|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|4
1646666190000|2022-03-07 15:16:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646666230000|2022-03-07 15:17:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1646666240000|2022-03-07 15:17:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646666250000|2022-03-07 15:17:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646666290000|2022-03-07 15:18:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646666310000|2022-03-07 15:18:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646666330000|2022-03-07 15:18:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1646666340000|2022-03-07 15:19:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646666380000|2022-03-07 15:19:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1646666390000|2022-03-07 15:19:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1646666400000|2022-03-07 15:20:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646666410000|2022-03-07 15:20:10|17.64|17.44|17.65|17.45|17.65|17.45|17.63|17.43|4
1646666420000|2022-03-07 15:20:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646666440000|2022-03-07 15:20:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646666450000|2022-03-07 15:20:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1646666460000|2022-03-07 15:21:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646666470000|2022-03-07 15:21:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646666490000|2022-03-07 15:21:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646666520000|2022-03-07 15:22:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646666530000|2022-03-07 15:22:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646666560000|2022-03-07 15:22:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646666570000|2022-03-07 15:22:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646666580000|2022-03-07 15:23:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646666590000|2022-03-07 15:23:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646666610000|2022-03-07 15:23:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646666620000|2022-03-07 15:23:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|7
1646666630000|2022-03-07 15:23:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646666640000|2022-03-07 15:24:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646666660000|2022-03-07 15:24:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646666690000|2022-03-07 15:24:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646666700000|2022-03-07 15:25:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646666710000|2022-03-07 15:25:10|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|3
1646666720000|2022-03-07 15:25:20|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1646666730000|2022-03-07 15:25:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646666750000|2022-03-07 15:25:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646666760000|2022-03-07 15:26:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646666770000|2022-03-07 15:26:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|6
1646666790000|2022-03-07 15:26:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646666850000|2022-03-07 15:27:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646666860000|2022-03-07 15:27:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646666870000|2022-03-07 15:27:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646666890000|2022-03-07 15:28:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1646666900000|2022-03-07 15:28:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646666910000|2022-03-07 15:28:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646666920000|2022-03-07 15:28:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646666930000|2022-03-07 15:28:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646666960000|2022-03-07 15:29:20|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1646666970000|2022-03-07 15:29:30|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|3
1646666980000|2022-03-07 15:29:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646666990000|2022-03-07 15:29:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646667000000|2022-03-07 15:30:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|4
1646667010000|2022-03-07 15:30:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646667020000|2022-03-07 15:30:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646667030000|2022-03-07 15:30:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646667040000|2022-03-07 15:30:40|17.75|17.55|17.77|17.57|17.77|17.57|17.75|17.55|3
1646667050000|2022-03-07 15:30:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646667060000|2022-03-07 15:31:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646667070000|2022-03-07 15:31:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646667080000|2022-03-07 15:31:20|17.77|17.57|17.79|17.59|17.79|17.59|17.77|17.57|5
1646667090000|2022-03-07 15:31:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646667110000|2022-03-07 15:31:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646667120000|2022-03-07 15:32:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667140000|2022-03-07 15:32:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646667210000|2022-03-07 15:33:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646667220000|2022-03-07 15:33:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667260000|2022-03-07 15:34:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646667280000|2022-03-07 15:34:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667290000|2022-03-07 15:34:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646667300000|2022-03-07 15:35:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646667310000|2022-03-07 15:35:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667320000|2022-03-07 15:35:20|17.78|17.58|17.8|17.6|17.8|17.6|17.77|17.57|5
1646667330000|2022-03-07 15:35:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1646667340000|2022-03-07 15:35:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646667350000|2022-03-07 15:35:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646667360000|2022-03-07 15:36:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646667370000|2022-03-07 15:36:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646667380000|2022-03-07 15:36:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646667390000|2022-03-07 15:36:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646667400000|2022-03-07 15:36:40|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1646667410000|2022-03-07 15:36:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646667420000|2022-03-07 15:37:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646667430000|2022-03-07 15:37:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646667440000|2022-03-07 15:37:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667460000|2022-03-07 15:37:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646667470000|2022-03-07 15:37:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646667490000|2022-03-07 15:38:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646667510000|2022-03-07 15:38:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646667540000|2022-03-07 15:39:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646667550000|2022-03-07 15:39:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667580000|2022-03-07 15:39:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646667610000|2022-03-07 15:40:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646667630000|2022-03-07 15:40:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667650000|2022-03-07 15:40:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646667670000|2022-03-07 15:41:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646667680000|2022-03-07 15:41:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646667700000|2022-03-07 15:41:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646667710000|2022-03-07 15:41:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646667720000|2022-03-07 15:42:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646667730000|2022-03-07 15:42:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646667740000|2022-03-07 15:42:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646667770000|2022-03-07 15:42:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667780000|2022-03-07 15:43:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646667790000|2022-03-07 15:43:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1646667800000|2022-03-07 15:43:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646667810000|2022-03-07 15:43:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646667830000|2022-03-07 15:43:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646667840000|2022-03-07 15:44:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646667870000|2022-03-07 15:44:30|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|6
1646667880000|2022-03-07 15:44:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646667890000|2022-03-07 15:44:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646667910000|2022-03-07 15:45:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646667920000|2022-03-07 15:45:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667940000|2022-03-07 15:45:40|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|7
1646667970000|2022-03-07 15:46:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646667990000|2022-03-07 15:46:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668000000|2022-03-07 15:46:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646668020000|2022-03-07 15:47:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646668030000|2022-03-07 15:47:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668040000|2022-03-07 15:47:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1646668080000|2022-03-07 15:48:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646668090000|2022-03-07 15:48:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646668100000|2022-03-07 15:48:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646668130000|2022-03-07 15:48:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646668140000|2022-03-07 15:49:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646668150000|2022-03-07 15:49:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646668160000|2022-03-07 15:49:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646668180000|2022-03-07 15:49:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668190000|2022-03-07 15:49:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646668200000|2022-03-07 15:50:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646668210000|2022-03-07 15:50:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646668250000|2022-03-07 15:50:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646668260000|2022-03-07 15:51:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646668320000|2022-03-07 15:52:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646668330000|2022-03-07 15:52:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668380000|2022-03-07 15:53:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646668390000|2022-03-07 15:53:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646668400000|2022-03-07 15:53:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646668470000|2022-03-07 15:54:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646668480000|2022-03-07 15:54:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646668490000|2022-03-07 15:54:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646668620000|2022-03-07 15:57:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|8
1646668680000|2022-03-07 15:58:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646668700000|2022-03-07 15:58:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668710000|2022-03-07 15:58:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646668730000|2022-03-07 15:58:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646668740000|2022-03-07 15:59:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646668750000|2022-03-07 15:59:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646668760000|2022-03-07 15:59:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646668810000|2022-03-07 16:00:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646668820000|2022-03-07 16:00:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|8
1646668830000|2022-03-07 16:00:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646668860000|2022-03-07 16:01:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646668880000|2022-03-07 16:01:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646668900000|2022-03-07 16:01:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646668910000|2022-03-07 16:01:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1646668920000|2022-03-07 16:02:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646668930000|2022-03-07 16:02:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646668940000|2022-03-07 16:02:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646668950000|2022-03-07 16:02:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646668960000|2022-03-07 16:02:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646668970000|2022-03-07 16:02:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646668980000|2022-03-07 16:03:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646669000000|2022-03-07 16:03:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646669050000|2022-03-07 16:04:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646669060000|2022-03-07 16:04:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646669090000|2022-03-07 16:04:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646669100000|2022-03-07 16:05:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646669110000|2022-03-07 16:05:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646669140000|2022-03-07 16:05:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646669150000|2022-03-07 16:05:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646669170000|2022-03-07 16:06:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646669190000|2022-03-07 16:06:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646669230000|2022-03-07 16:07:10|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|4
1646669240000|2022-03-07 16:07:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646669250000|2022-03-07 16:07:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646669260000|2022-03-07 16:07:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646669270000|2022-03-07 16:07:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646669280000|2022-03-07 16:08:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646669290000|2022-03-07 16:08:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646669300000|2022-03-07 16:08:20|17.83|17.63|17.85|17.65|17.85|17.65|17.83|17.63|7
1646669310000|2022-03-07 16:08:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646669320000|2022-03-07 16:08:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646669330000|2022-03-07 16:08:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646669350000|2022-03-07 16:09:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646669360000|2022-03-07 16:09:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646669370000|2022-03-07 16:09:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646669380000|2022-03-07 16:09:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646669390000|2022-03-07 16:09:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646669400000|2022-03-07 16:10:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646669410000|2022-03-07 16:10:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646669420000|2022-03-07 16:10:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646669430000|2022-03-07 16:10:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646669440000|2022-03-07 16:10:40|17.85|17.65|17.87|17.67|17.87|17.67|17.85|17.65|11
1646669450000|2022-03-07 16:10:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646669480000|2022-03-07 16:11:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646669490000|2022-03-07 16:11:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646669520000|2022-03-07 16:12:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|4
1646669530000|2022-03-07 16:12:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646669540000|2022-03-07 16:12:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646669550000|2022-03-07 16:12:30|17.83|17.63|17.83|17.63|17.84|17.64|17.82|17.62|5
1646669560000|2022-03-07 16:12:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646669570000|2022-03-07 16:12:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646669580000|2022-03-07 16:13:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646669590000|2022-03-07 16:13:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646669630000|2022-03-07 16:13:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646669640000|2022-03-07 16:14:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646669650000|2022-03-07 16:14:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646669660000|2022-03-07 16:14:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646669670000|2022-03-07 16:14:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646669680000|2022-03-07 16:14:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646669690000|2022-03-07 16:14:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646669700000|2022-03-07 16:15:00|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|5
1646669720000|2022-03-07 16:15:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646669750000|2022-03-07 16:15:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646669760000|2022-03-07 16:16:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646669770000|2022-03-07 16:16:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646669800000|2022-03-07 16:16:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646669820000|2022-03-07 16:17:00|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|4
1646669840000|2022-03-07 16:17:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646669890000|2022-03-07 16:18:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646669910000|2022-03-07 16:18:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646669940000|2022-03-07 16:19:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646669950000|2022-03-07 16:19:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646669960000|2022-03-07 16:19:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646669970000|2022-03-07 16:19:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646669980000|2022-03-07 16:19:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646669990000|2022-03-07 16:19:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646670000000|2022-03-07 16:20:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646670010000|2022-03-07 16:20:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646670040000|2022-03-07 16:20:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646670070000|2022-03-07 16:21:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1646670080000|2022-03-07 16:21:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646670090000|2022-03-07 16:21:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646670110000|2022-03-07 16:21:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646670120000|2022-03-07 16:22:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646670130000|2022-03-07 16:22:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646670140000|2022-03-07 16:22:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646670150000|2022-03-07 16:22:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646670160000|2022-03-07 16:22:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646670170000|2022-03-07 16:22:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646670190000|2022-03-07 16:23:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646670220000|2022-03-07 16:23:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646670230000|2022-03-07 16:23:50|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|4
1646670250000|2022-03-07 16:24:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646670260000|2022-03-07 16:24:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646670290000|2022-03-07 16:24:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646670300000|2022-03-07 16:25:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646670360000|2022-03-07 16:26:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646670370000|2022-03-07 16:26:10|17.77|17.57|17.79|17.59|17.79|17.59|17.77|17.57|3
1646670380000|2022-03-07 16:26:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646670430000|2022-03-07 16:27:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646670460000|2022-03-07 16:27:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646670470000|2022-03-07 16:27:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646670480000|2022-03-07 16:28:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646670500000|2022-03-07 16:28:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646670510000|2022-03-07 16:28:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646670520000|2022-03-07 16:28:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646670530000|2022-03-07 16:28:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646670600000|2022-03-07 16:30:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646670610000|2022-03-07 16:30:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646670630000|2022-03-07 16:30:30|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|4
1646670640000|2022-03-07 16:30:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646670650000|2022-03-07 16:30:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1646670670000|2022-03-07 16:31:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646670690000|2022-03-07 16:31:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646670700000|2022-03-07 16:31:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646670720000|2022-03-07 16:32:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646670780000|2022-03-07 16:33:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646670790000|2022-03-07 16:33:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646670840000|2022-03-07 16:34:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646670850000|2022-03-07 16:34:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646670860000|2022-03-07 16:34:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646670870000|2022-03-07 16:34:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646670890000|2022-03-07 16:34:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646670900000|2022-03-07 16:35:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646670910000|2022-03-07 16:35:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646670940000|2022-03-07 16:35:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646670950000|2022-03-07 16:35:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1646670970000|2022-03-07 16:36:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646670990000|2022-03-07 16:36:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646671120000|2022-03-07 16:38:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646671130000|2022-03-07 16:38:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646671140000|2022-03-07 16:39:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646671150000|2022-03-07 16:39:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646671160000|2022-03-07 16:39:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646671180000|2022-03-07 16:39:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646671190000|2022-03-07 16:39:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1646671200000|2022-03-07 16:40:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|5
1646671210000|2022-03-07 16:40:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646671230000|2022-03-07 16:40:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646671240000|2022-03-07 16:40:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646671250000|2022-03-07 16:40:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646671270000|2022-03-07 16:41:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646671280000|2022-03-07 16:41:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646671290000|2022-03-07 16:41:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646671300000|2022-03-07 16:41:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646671320000|2022-03-07 16:42:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646671330000|2022-03-07 16:42:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646671340000|2022-03-07 16:42:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646671360000|2022-03-07 16:42:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646671370000|2022-03-07 16:42:50|17.63|17.43|17.61|17.41|17.63|17.43|17.6|17.4|9
1646671380000|2022-03-07 16:43:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1646671390000|2022-03-07 16:43:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646671400000|2022-03-07 16:43:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646671420000|2022-03-07 16:43:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646671440000|2022-03-07 16:44:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646671450000|2022-03-07 16:44:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646671500000|2022-03-07 16:45:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646671510000|2022-03-07 16:45:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1646671520000|2022-03-07 16:45:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646671530000|2022-03-07 16:45:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646671540000|2022-03-07 16:45:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646671550000|2022-03-07 16:45:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646671560000|2022-03-07 16:46:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646671570000|2022-03-07 16:46:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646671580000|2022-03-07 16:46:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646671590000|2022-03-07 16:46:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646671610000|2022-03-07 16:46:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646671620000|2022-03-07 16:47:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646671660000|2022-03-07 16:47:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1646671670000|2022-03-07 16:47:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646671680000|2022-03-07 16:48:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|7
1646671720000|2022-03-07 16:48:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646671730000|2022-03-07 16:48:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1646671740000|2022-03-07 16:49:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|3
1646671750000|2022-03-07 16:49:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646671780000|2022-03-07 16:49:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1646671800000|2022-03-07 16:50:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646671820000|2022-03-07 16:50:20|17.64|17.44|17.65|17.45|17.65|17.45|17.63|17.43|4
1646671840000|2022-03-07 16:50:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646671860000|2022-03-07 16:51:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646671870000|2022-03-07 16:51:10|17.61|17.41|17.61|17.41|17.62|17.42|17.6|17.4|11
1646671880000|2022-03-07 16:51:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646671890000|2022-03-07 16:51:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646671930000|2022-03-07 16:52:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646671940000|2022-03-07 16:52:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646671990000|2022-03-07 16:53:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646672000000|2022-03-07 16:53:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646672010000|2022-03-07 16:53:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|9
1646672060000|2022-03-07 16:54:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646672100000|2022-03-07 16:55:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1646672110000|2022-03-07 16:55:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646672120000|2022-03-07 16:55:20|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|6
1646672160000|2022-03-07 16:56:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646672170000|2022-03-07 16:56:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646672200000|2022-03-07 16:56:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646672210000|2022-03-07 16:56:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1646672220000|2022-03-07 16:57:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646672230000|2022-03-07 16:57:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646672300000|2022-03-07 16:58:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1646672310000|2022-03-07 16:58:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646672320000|2022-03-07 16:58:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1646672330000|2022-03-07 16:58:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1646672350000|2022-03-07 16:59:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646672360000|2022-03-07 16:59:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646672390000|2022-03-07 16:59:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646672400000|2022-03-07 17:00:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646672410000|2022-03-07 17:00:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646672420000|2022-03-07 17:00:20|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|4
1646672430000|2022-03-07 17:00:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646672450000|2022-03-07 17:00:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1646672460000|2022-03-07 17:01:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|3
1646672470000|2022-03-07 17:01:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1646672480000|2022-03-07 17:01:20|17.5|17.3|17.51|17.31|17.52|17.32|17.5|17.3|4
1646672490000|2022-03-07 17:01:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646672500000|2022-03-07 17:01:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646672510000|2022-03-07 17:01:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646672540000|2022-03-07 17:02:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646672550000|2022-03-07 17:02:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1646672570000|2022-03-07 17:02:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1646672590000|2022-03-07 17:03:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646672600000|2022-03-07 17:03:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646672650000|2022-03-07 17:04:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646672660000|2022-03-07 17:04:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646672700000|2022-03-07 17:05:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646672710000|2022-03-07 17:05:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646672740000|2022-03-07 17:05:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646672750000|2022-03-07 17:05:50|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|4
1646672830000|2022-03-07 17:07:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646672890000|2022-03-07 17:08:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646672910000|2022-03-07 17:08:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646672940000|2022-03-07 17:09:00|17.52|17.32|17.53|17.33|17.54|17.34|17.52|17.32|4
1646672960000|2022-03-07 17:09:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646672980000|2022-03-07 17:09:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646673010000|2022-03-07 17:10:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1646673030000|2022-03-07 17:10:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646673040000|2022-03-07 17:10:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646673050000|2022-03-07 17:10:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646673060000|2022-03-07 17:11:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646673080000|2022-03-07 17:11:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646673110000|2022-03-07 17:11:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646673130000|2022-03-07 17:12:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646673150000|2022-03-07 17:12:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646673170000|2022-03-07 17:12:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|8
1646673190000|2022-03-07 17:13:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673240000|2022-03-07 17:14:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1646673250000|2022-03-07 17:14:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1646673260000|2022-03-07 17:14:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646673270000|2022-03-07 17:14:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1646673280000|2022-03-07 17:14:40|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|5
1646673290000|2022-03-07 17:14:50|17.48|17.28|17.48|17.28|17.49|17.29|17.47|17.27|5
1646673300000|2022-03-07 17:15:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646673320000|2022-03-07 17:15:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646673330000|2022-03-07 17:15:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673340000|2022-03-07 17:15:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646673370000|2022-03-07 17:16:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1646673400000|2022-03-07 17:16:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646673410000|2022-03-07 17:16:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673420000|2022-03-07 17:17:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|3
1646673430000|2022-03-07 17:17:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646673440000|2022-03-07 17:17:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646673450000|2022-03-07 17:17:30|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1646673470000|2022-03-07 17:17:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1646673480000|2022-03-07 17:18:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1646673500000|2022-03-07 17:18:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646673510000|2022-03-07 17:18:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1646673530000|2022-03-07 17:18:50|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1646673540000|2022-03-07 17:19:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1646673570000|2022-03-07 17:19:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646673580000|2022-03-07 17:19:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646673600000|2022-03-07 17:20:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1646673640000|2022-03-07 17:20:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646673670000|2022-03-07 17:21:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646673680000|2022-03-07 17:21:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646673690000|2022-03-07 17:21:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|8
1646673750000|2022-03-07 17:22:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673770000|2022-03-07 17:22:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646673780000|2022-03-07 17:23:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673800000|2022-03-07 17:23:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646673830000|2022-03-07 17:23:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673950000|2022-03-07 17:25:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646673960000|2022-03-07 17:26:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646673970000|2022-03-07 17:26:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646673980000|2022-03-07 17:26:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1646673990000|2022-03-07 17:26:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646674000000|2022-03-07 17:26:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1646674070000|2022-03-07 17:27:50|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1646674080000|2022-03-07 17:28:00|17.5|17.3|17.48|17.28|17.5|17.3|17.48|17.28|3
1646674090000|2022-03-07 17:28:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646674100000|2022-03-07 17:28:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646674140000|2022-03-07 17:29:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1646674170000|2022-03-07 17:29:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646674230000|2022-03-07 17:30:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646674240000|2022-03-07 17:30:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646674250000|2022-03-07 17:30:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646674260000|2022-03-07 17:31:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646674290000|2022-03-07 17:31:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|7
1646674350000|2022-03-07 17:32:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646674370000|2022-03-07 17:32:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1646674380000|2022-03-07 17:33:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1646674420000|2022-03-07 17:33:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646674430000|2022-03-07 17:33:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646674440000|2022-03-07 17:34:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1646674450000|2022-03-07 17:34:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1646674460000|2022-03-07 17:34:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646674470000|2022-03-07 17:34:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646674480000|2022-03-07 17:34:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646674520000|2022-03-07 17:35:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1646674530000|2022-03-07 17:35:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1646674570000|2022-03-07 17:36:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646674580000|2022-03-07 17:36:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646674590000|2022-03-07 17:36:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646674600000|2022-03-07 17:36:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646674620000|2022-03-07 17:37:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|7
1646674630000|2022-03-07 17:37:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646674640000|2022-03-07 17:37:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646674650000|2022-03-07 17:37:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|10
1646674670000|2022-03-07 17:37:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1646674680000|2022-03-07 17:38:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646674690000|2022-03-07 17:38:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646674700000|2022-03-07 17:38:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646674720000|2022-03-07 17:38:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646674730000|2022-03-07 17:38:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646674740000|2022-03-07 17:39:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1646674750000|2022-03-07 17:39:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646674760000|2022-03-07 17:39:20|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1646674780000|2022-03-07 17:39:40|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1646674790000|2022-03-07 17:39:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|8
1646674810000|2022-03-07 17:40:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646674850000|2022-03-07 17:40:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646674860000|2022-03-07 17:41:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1646674920000|2022-03-07 17:42:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646674930000|2022-03-07 17:42:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646674970000|2022-03-07 17:42:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646674980000|2022-03-07 17:43:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646674990000|2022-03-07 17:43:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1646675000000|2022-03-07 17:43:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1646675010000|2022-03-07 17:43:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646675040000|2022-03-07 17:44:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1646675050000|2022-03-07 17:44:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646675080000|2022-03-07 17:44:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646675110000|2022-03-07 17:45:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646675120000|2022-03-07 17:45:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646675150000|2022-03-07 17:45:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1646675160000|2022-03-07 17:46:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1646675170000|2022-03-07 17:46:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1646675200000|2022-03-07 17:46:40|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1646675220000|2022-03-07 17:47:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646675230000|2022-03-07 17:47:10|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|8
1646675240000|2022-03-07 17:47:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675260000|2022-03-07 17:47:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646675270000|2022-03-07 17:47:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646675320000|2022-03-07 17:48:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646675340000|2022-03-07 17:49:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675360000|2022-03-07 17:49:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646675380000|2022-03-07 17:49:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646675390000|2022-03-07 17:49:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675410000|2022-03-07 17:50:10|17.59|17.39|17.6|17.4|17.6|17.4|17.58|17.38|4
1646675420000|2022-03-07 17:50:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646675430000|2022-03-07 17:50:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646675440000|2022-03-07 17:50:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646675480000|2022-03-07 17:51:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|8
1646675490000|2022-03-07 17:51:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646675500000|2022-03-07 17:51:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646675510000|2022-03-07 17:51:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646675520000|2022-03-07 17:52:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646675530000|2022-03-07 17:52:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646675540000|2022-03-07 17:52:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646675550000|2022-03-07 17:52:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1646675590000|2022-03-07 17:53:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646675600000|2022-03-07 17:53:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675610000|2022-03-07 17:53:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646675650000|2022-03-07 17:54:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1646675670000|2022-03-07 17:54:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675690000|2022-03-07 17:54:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1646675700000|2022-03-07 17:55:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646675710000|2022-03-07 17:55:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646675740000|2022-03-07 17:55:40|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1646675760000|2022-03-07 17:56:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646675770000|2022-03-07 17:56:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646675780000|2022-03-07 17:56:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1646675790000|2022-03-07 17:56:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646675800000|2022-03-07 17:56:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646675820000|2022-03-07 17:57:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646675880000|2022-03-07 17:58:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646675890000|2022-03-07 17:58:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646675900000|2022-03-07 17:58:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646675910000|2022-03-07 17:58:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646675920000|2022-03-07 17:58:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646675950000|2022-03-07 17:59:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646675960000|2022-03-07 17:59:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646675980000|2022-03-07 17:59:40|17.54|17.34|17.53|17.33|17.55|17.35|17.53|17.33|4
1646675990000|2022-03-07 17:59:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646676000000|2022-03-07 18:00:00|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|10
1646676010000|2022-03-07 18:00:10|17.5|17.3|17.45|17.25|17.5|17.3|17.44|17.24|8
1646676020000|2022-03-07 18:00:20|17.44|17.24|17.44|17.24|17.46|17.26|17.44|17.24|11
1646676030000|2022-03-07 18:00:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646676040000|2022-03-07 18:00:40|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|5
1646676050000|2022-03-07 18:00:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646676060000|2022-03-07 18:01:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1646676070000|2022-03-07 18:01:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646676080000|2022-03-07 18:01:20|17.43|17.23|17.42|17.22|17.44|17.24|17.42|17.22|6
1646676090000|2022-03-07 18:01:30|17.41|17.21|17.43|17.23|17.43|17.23|17.41|17.21|5
1646676100000|2022-03-07 18:01:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1646676110000|2022-03-07 18:01:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646676120000|2022-03-07 18:02:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646676130000|2022-03-07 18:02:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|7
1646676140000|2022-03-07 18:02:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|7
1646676150000|2022-03-07 18:02:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646676160000|2022-03-07 18:02:40|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1646676170000|2022-03-07 18:02:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646676180000|2022-03-07 18:03:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646676190000|2022-03-07 18:03:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646676220000|2022-03-07 18:03:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646676230000|2022-03-07 18:03:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646676240000|2022-03-07 18:04:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646676250000|2022-03-07 18:04:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646676270000|2022-03-07 18:04:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646676280000|2022-03-07 18:04:40|17.38|17.18|17.35|17.15|17.38|17.18|17.35|17.15|4
1646676290000|2022-03-07 18:04:50|17.34|17.14|17.34|17.14|17.34|17.14|17.32|17.12|5
1646676300000|2022-03-07 18:05:00|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|3
1646676310000|2022-03-07 18:05:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646676320000|2022-03-07 18:05:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646676340000|2022-03-07 18:05:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646676350000|2022-03-07 18:05:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646676360000|2022-03-07 18:06:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1646676380000|2022-03-07 18:06:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646676390000|2022-03-07 18:06:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646676400000|2022-03-07 18:06:40|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|6
1646676410000|2022-03-07 18:06:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|8
1646676420000|2022-03-07 18:07:00|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|5
1646676430000|2022-03-07 18:07:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646676450000|2022-03-07 18:07:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646676520000|2022-03-07 18:08:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646676530000|2022-03-07 18:08:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1646676540000|2022-03-07 18:09:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646676550000|2022-03-07 18:09:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646676560000|2022-03-07 18:09:20|17.31|17.11|17.3|17.1|17.31|17.11|17.29|17.09|6
1646676570000|2022-03-07 18:09:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646676580000|2022-03-07 18:09:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646676590000|2022-03-07 18:09:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646676620000|2022-03-07 18:10:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646676630000|2022-03-07 18:10:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646676640000|2022-03-07 18:10:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646676650000|2022-03-07 18:10:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646676660000|2022-03-07 18:11:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646676670000|2022-03-07 18:11:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646676690000|2022-03-07 18:11:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646676700000|2022-03-07 18:11:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646676710000|2022-03-07 18:11:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646676720000|2022-03-07 18:12:00|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|5
1646676730000|2022-03-07 18:12:10|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|5
1646676740000|2022-03-07 18:12:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1646676750000|2022-03-07 18:12:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646676760000|2022-03-07 18:12:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646676770000|2022-03-07 18:12:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646676780000|2022-03-07 18:13:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|7
1646676800000|2022-03-07 18:13:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646676810000|2022-03-07 18:13:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646676820000|2022-03-07 18:13:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646676840000|2022-03-07 18:14:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646676850000|2022-03-07 18:14:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646676860000|2022-03-07 18:14:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646676870000|2022-03-07 18:14:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646676880000|2022-03-07 18:14:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1646676890000|2022-03-07 18:14:50|17.26|17.06|17.25|17.05|17.26|17.06|17.24|17.04|6
1646676900000|2022-03-07 18:15:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646676910000|2022-03-07 18:15:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646676920000|2022-03-07 18:15:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646676930000|2022-03-07 18:15:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646676940000|2022-03-07 18:15:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646676950000|2022-03-07 18:15:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646676960000|2022-03-07 18:16:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646676980000|2022-03-07 18:16:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646676990000|2022-03-07 18:16:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646677000000|2022-03-07 18:16:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646677020000|2022-03-07 18:17:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646677030000|2022-03-07 18:17:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646677040000|2022-03-07 18:17:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646677050000|2022-03-07 18:17:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646677060000|2022-03-07 18:17:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646677080000|2022-03-07 18:18:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1646677100000|2022-03-07 18:18:20|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|3
1646677110000|2022-03-07 18:18:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1646677120000|2022-03-07 18:18:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1646677160000|2022-03-07 18:19:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646677170000|2022-03-07 18:19:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646677180000|2022-03-07 18:19:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646677190000|2022-03-07 18:19:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646677200000|2022-03-07 18:20:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646677230000|2022-03-07 18:20:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646677240000|2022-03-07 18:20:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646677250000|2022-03-07 18:20:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646677260000|2022-03-07 18:21:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646677270000|2022-03-07 18:21:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646677280000|2022-03-07 18:21:20|17.2|17|17.19|16.99|17.21|17.01|17.19|16.99|6
1646677290000|2022-03-07 18:21:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646677300000|2022-03-07 18:21:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646677310000|2022-03-07 18:21:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1646677320000|2022-03-07 18:22:00|17.22|17.02|17.34|17.14|17.34|17.14|17.22|17.02|4
1646677330000|2022-03-07 18:22:10|17.33|17.13|17.37|17.17|17.45|17.25|17.32|17.12|15
1646677340000|2022-03-07 18:22:20|17.36|17.16|17.38|17.18|17.39|17.19|17.36|17.16|7
1646677350000|2022-03-07 18:22:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1646677360000|2022-03-07 18:22:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1646677370000|2022-03-07 18:22:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|12
1646677380000|2022-03-07 18:23:00|17.4|17.2|17.36|17.16|17.4|17.2|17.36|17.16|7
1646677390000|2022-03-07 18:23:10|17.35|17.15|17.37|17.17|17.37|17.17|17.35|17.15|5
1646677400000|2022-03-07 18:23:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646677410000|2022-03-07 18:23:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646677420000|2022-03-07 18:23:40|17.36|17.16|17.35|17.15|17.37|17.17|17.35|17.15|6
1646677430000|2022-03-07 18:23:50|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|6
1646677440000|2022-03-07 18:24:00|17.38|17.18|17.36|17.16|17.38|17.18|17.36|17.16|8
1646677450000|2022-03-07 18:24:10|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|8
1646677460000|2022-03-07 18:24:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646677470000|2022-03-07 18:24:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646677480000|2022-03-07 18:24:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646677500000|2022-03-07 18:25:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646677510000|2022-03-07 18:25:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646677520000|2022-03-07 18:25:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646677530000|2022-03-07 18:25:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646677540000|2022-03-07 18:25:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1646677550000|2022-03-07 18:25:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|9
1646677560000|2022-03-07 18:26:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646677580000|2022-03-07 18:26:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646677590000|2022-03-07 18:26:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646677600000|2022-03-07 18:26:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646677610000|2022-03-07 18:26:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646677630000|2022-03-07 18:27:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646677640000|2022-03-07 18:27:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646677650000|2022-03-07 18:27:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646677660000|2022-03-07 18:27:40|17.35|17.15|17.36|17.16|17.37|17.17|17.35|17.15|3
1646677670000|2022-03-07 18:27:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646677680000|2022-03-07 18:28:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646677710000|2022-03-07 18:28:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646677720000|2022-03-07 18:28:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646677740000|2022-03-07 18:29:00|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|7
1646677750000|2022-03-07 18:29:10|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|3
1646677770000|2022-03-07 18:29:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646677780000|2022-03-07 18:29:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646677800000|2022-03-07 18:30:00|17.31|17.11|17.3|17.1|17.31|17.11|17.29|17.09|8
1646677810000|2022-03-07 18:30:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646677820000|2022-03-07 18:30:20|17.32|17.12|17.31|17.11|17.32|17.12|17.3|17.1|8
1646677830000|2022-03-07 18:30:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646677840000|2022-03-07 18:30:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646677850000|2022-03-07 18:30:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646677860000|2022-03-07 18:31:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646677890000|2022-03-07 18:31:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646677910000|2022-03-07 18:31:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646677920000|2022-03-07 18:32:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646677930000|2022-03-07 18:32:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646677940000|2022-03-07 18:32:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646677950000|2022-03-07 18:32:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646677960000|2022-03-07 18:32:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646677980000|2022-03-07 18:33:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646677990000|2022-03-07 18:33:10|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|6
1646678000000|2022-03-07 18:33:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1646678010000|2022-03-07 18:33:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646678020000|2022-03-07 18:33:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646678030000|2022-03-07 18:33:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646678060000|2022-03-07 18:34:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646678070000|2022-03-07 18:34:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646678090000|2022-03-07 18:34:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646678100000|2022-03-07 18:35:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646678110000|2022-03-07 18:35:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646678130000|2022-03-07 18:35:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646678140000|2022-03-07 18:35:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646678170000|2022-03-07 18:36:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646678180000|2022-03-07 18:36:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646678190000|2022-03-07 18:36:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646678200000|2022-03-07 18:36:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646678210000|2022-03-07 18:36:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646678240000|2022-03-07 18:37:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646678250000|2022-03-07 18:37:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646678260000|2022-03-07 18:37:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646678270000|2022-03-07 18:37:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646678280000|2022-03-07 18:38:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646678290000|2022-03-07 18:38:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646678300000|2022-03-07 18:38:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646678310000|2022-03-07 18:38:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646678320000|2022-03-07 18:38:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646678330000|2022-03-07 18:38:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646678340000|2022-03-07 18:39:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646678350000|2022-03-07 18:39:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646678360000|2022-03-07 18:39:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646678370000|2022-03-07 18:39:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646678380000|2022-03-07 18:39:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1646678390000|2022-03-07 18:39:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1646678400000|2022-03-07 18:40:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646678410000|2022-03-07 18:40:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1646678420000|2022-03-07 18:40:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646678430000|2022-03-07 18:40:30|17.23|17.03|17.22|17.02|17.24|17.04|17.22|17.02|8
1646678440000|2022-03-07 18:40:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646678450000|2022-03-07 18:40:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646678460000|2022-03-07 18:41:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|11
1646678470000|2022-03-07 18:41:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646678490000|2022-03-07 18:41:30|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|5
1646678510000|2022-03-07 18:41:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1646678520000|2022-03-07 18:42:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|7
1646678530000|2022-03-07 18:42:10|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|4
1646678540000|2022-03-07 18:42:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646678550000|2022-03-07 18:42:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646678570000|2022-03-07 18:42:50|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646678600000|2022-03-07 18:43:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646678610000|2022-03-07 18:43:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646678620000|2022-03-07 18:43:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646678640000|2022-03-07 18:44:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646678650000|2022-03-07 18:44:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646678680000|2022-03-07 18:44:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646678690000|2022-03-07 18:44:50|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646678700000|2022-03-07 18:45:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646678730000|2022-03-07 18:45:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646678740000|2022-03-07 18:45:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646678750000|2022-03-07 18:45:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646678770000|2022-03-07 18:46:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646678780000|2022-03-07 18:46:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646678790000|2022-03-07 18:46:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646678820000|2022-03-07 18:47:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646678830000|2022-03-07 18:47:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646678840000|2022-03-07 18:47:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646678850000|2022-03-07 18:47:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1646678880000|2022-03-07 18:48:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646678890000|2022-03-07 18:48:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646678900000|2022-03-07 18:48:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646678910000|2022-03-07 18:48:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646678950000|2022-03-07 18:49:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646678970000|2022-03-07 18:49:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646678980000|2022-03-07 18:49:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1646678990000|2022-03-07 18:49:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646679010000|2022-03-07 18:50:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646679030000|2022-03-07 18:50:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646679040000|2022-03-07 18:50:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646679110000|2022-03-07 18:51:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646679140000|2022-03-07 18:52:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1646679150000|2022-03-07 18:52:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646679160000|2022-03-07 18:52:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646679190000|2022-03-07 18:53:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1646679210000|2022-03-07 18:53:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1646679220000|2022-03-07 18:53:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|8
1646679260000|2022-03-07 18:54:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646679270000|2022-03-07 18:54:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646679310000|2022-03-07 18:55:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1646679320000|2022-03-07 18:55:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1646679330000|2022-03-07 18:55:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646679360000|2022-03-07 18:56:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646679370000|2022-03-07 18:56:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646679380000|2022-03-07 18:56:20|17.32|17.12|17.31|17.11|17.32|17.12|17.3|17.1|4
1646679390000|2022-03-07 18:56:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646679410000|2022-03-07 18:56:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646679420000|2022-03-07 18:57:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646679430000|2022-03-07 18:57:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646679440000|2022-03-07 18:57:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646679450000|2022-03-07 18:57:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646679480000|2022-03-07 18:58:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646679490000|2022-03-07 18:58:10|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646679500000|2022-03-07 18:58:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646679540000|2022-03-07 18:59:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1646679550000|2022-03-07 18:59:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646679560000|2022-03-07 18:59:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1646679590000|2022-03-07 18:59:50|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646679600000|2022-03-07 19:00:00|17.29|17.09|17.27|17.07|17.29|17.09|17.27|17.07|5
1646679640000|2022-03-07 19:00:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646679650000|2022-03-07 19:00:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646679670000|2022-03-07 19:01:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646679680000|2022-03-07 19:01:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646679700000|2022-03-07 19:01:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646679720000|2022-03-07 19:02:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679730000|2022-03-07 19:02:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646679740000|2022-03-07 19:02:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646679750000|2022-03-07 19:02:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679760000|2022-03-07 19:02:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646679770000|2022-03-07 19:02:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646679800000|2022-03-07 19:03:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679810000|2022-03-07 19:03:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646679830000|2022-03-07 19:03:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679840000|2022-03-07 19:04:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646679850000|2022-03-07 19:04:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679860000|2022-03-07 19:04:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1646679870000|2022-03-07 19:04:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646679880000|2022-03-07 19:04:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679900000|2022-03-07 19:05:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646679910000|2022-03-07 19:05:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646679920000|2022-03-07 19:05:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1646679930000|2022-03-07 19:05:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646679940000|2022-03-07 19:05:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646679960000|2022-03-07 19:06:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646679970000|2022-03-07 19:06:10|17.26|17.06|17.26|17.06|17.26|17.06|17.24|17.04|7
1646680010000|2022-03-07 19:06:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1646680020000|2022-03-07 19:07:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646680050000|2022-03-07 19:07:30|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646680060000|2022-03-07 19:07:40|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|5
1646680070000|2022-03-07 19:07:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646680080000|2022-03-07 19:08:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646680100000|2022-03-07 19:08:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646680110000|2022-03-07 19:08:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646680140000|2022-03-07 19:09:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646680150000|2022-03-07 19:09:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646680160000|2022-03-07 19:09:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646680180000|2022-03-07 19:09:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646680200000|2022-03-07 19:10:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1646680210000|2022-03-07 19:10:10|17.25|17.05|17.26|17.06|17.27|17.07|17.25|17.05|6
1646680220000|2022-03-07 19:10:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646680230000|2022-03-07 19:10:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646680280000|2022-03-07 19:11:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646680370000|2022-03-07 19:12:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646680380000|2022-03-07 19:13:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646680420000|2022-03-07 19:13:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646680470000|2022-03-07 19:14:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646680480000|2022-03-07 19:14:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646680490000|2022-03-07 19:14:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646680500000|2022-03-07 19:15:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646680510000|2022-03-07 19:15:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646680520000|2022-03-07 19:15:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646680530000|2022-03-07 19:15:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646680540000|2022-03-07 19:15:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646680550000|2022-03-07 19:15:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646680560000|2022-03-07 19:16:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646680570000|2022-03-07 19:16:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646680580000|2022-03-07 19:16:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646680600000|2022-03-07 19:16:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646680610000|2022-03-07 19:16:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646680660000|2022-03-07 19:17:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646680670000|2022-03-07 19:17:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|10
1646680680000|2022-03-07 19:18:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646680700000|2022-03-07 19:18:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646680730000|2022-03-07 19:18:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646680750000|2022-03-07 19:19:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646680760000|2022-03-07 19:19:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646680800000|2022-03-07 19:20:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646680810000|2022-03-07 19:20:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646680830000|2022-03-07 19:20:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646680840000|2022-03-07 19:20:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646680850000|2022-03-07 19:20:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646680860000|2022-03-07 19:21:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|6
1646680870000|2022-03-07 19:21:10|17.22|17.02|17.19|16.99|17.22|17.02|17.19|16.99|4
1646680880000|2022-03-07 19:21:20|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|8
1646680890000|2022-03-07 19:21:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1646680910000|2022-03-07 19:21:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646680920000|2022-03-07 19:22:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646680930000|2022-03-07 19:22:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646680940000|2022-03-07 19:22:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646680960000|2022-03-07 19:22:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646680970000|2022-03-07 19:22:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646680990000|2022-03-07 19:23:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646681010000|2022-03-07 19:23:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646681020000|2022-03-07 19:23:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1646681050000|2022-03-07 19:24:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646681060000|2022-03-07 19:24:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1646681110000|2022-03-07 19:25:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646681140000|2022-03-07 19:25:40|17.16|16.96|17.16|16.96|17.17|16.97|17.15|16.95|5
1646681150000|2022-03-07 19:25:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646681160000|2022-03-07 19:26:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646681180000|2022-03-07 19:26:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646681190000|2022-03-07 19:26:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646681210000|2022-03-07 19:26:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646681220000|2022-03-07 19:27:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646681230000|2022-03-07 19:27:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646681260000|2022-03-07 19:27:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646681270000|2022-03-07 19:27:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646681280000|2022-03-07 19:28:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1646681290000|2022-03-07 19:28:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646681300000|2022-03-07 19:28:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646681310000|2022-03-07 19:28:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646681320000|2022-03-07 19:28:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646681330000|2022-03-07 19:28:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646681360000|2022-03-07 19:29:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646681380000|2022-03-07 19:29:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|7
1646681390000|2022-03-07 19:29:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646681400000|2022-03-07 19:30:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646681410000|2022-03-07 19:30:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646681420000|2022-03-07 19:30:20|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|3
1646681430000|2022-03-07 19:30:30|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|3
1646681450000|2022-03-07 19:30:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646681470000|2022-03-07 19:31:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646681490000|2022-03-07 19:31:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646681500000|2022-03-07 19:31:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646681520000|2022-03-07 19:32:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646681530000|2022-03-07 19:32:10|17.12|16.92|17.12|16.92|17.13|16.93|17.11|16.91|9
1646681540000|2022-03-07 19:32:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646681550000|2022-03-07 19:32:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1646681560000|2022-03-07 19:32:40|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|4
1646681570000|2022-03-07 19:32:50|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|4
1646681580000|2022-03-07 19:33:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646681590000|2022-03-07 19:33:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1646681600000|2022-03-07 19:33:20|17.1|16.9|17.08|16.88|17.1|16.9|17.08|16.88|5
1646681610000|2022-03-07 19:33:30|17.07|16.87|17.05|16.85|17.08|16.88|17.04|16.84|11
1646681620000|2022-03-07 19:33:40|17.04|16.84|17.03|16.83|17.05|16.85|17.02|16.82|10
1646681630000|2022-03-07 19:33:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1646681640000|2022-03-07 19:34:00|17.06|16.86|17.05|16.85|17.06|16.86|17.04|16.84|10
1646681650000|2022-03-07 19:34:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646681660000|2022-03-07 19:34:20|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|7
1646681670000|2022-03-07 19:34:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|10
1646681680000|2022-03-07 19:34:40|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|5
1646681690000|2022-03-07 19:34:50|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|10
1646681700000|2022-03-07 19:35:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1646681710000|2022-03-07 19:35:10|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|5
1646681720000|2022-03-07 19:35:20|17.04|16.84|17.01|16.81|17.04|16.84|17.01|16.81|6
1646681730000|2022-03-07 19:35:30|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1646681740000|2022-03-07 19:35:40|16.99|16.79|16.97|16.77|17.01|16.81|16.97|16.77|7
1646681750000|2022-03-07 19:35:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1646681760000|2022-03-07 19:36:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646681770000|2022-03-07 19:36:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1646681780000|2022-03-07 19:36:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1646681790000|2022-03-07 19:36:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646681800000|2022-03-07 19:36:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1646681810000|2022-03-07 19:36:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1646681820000|2022-03-07 19:37:00|16.94|16.74|16.95|16.75|16.96|16.76|16.94|16.74|8
1646681830000|2022-03-07 19:37:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1646681840000|2022-03-07 19:37:20|16.94|16.74|16.92|16.72|16.95|16.75|16.92|16.72|9
1646681850000|2022-03-07 19:37:30|16.91|16.71|16.92|16.72|16.92|16.72|16.9|16.7|6
1646681860000|2022-03-07 19:37:40|16.91|16.71|16.95|16.75|16.95|16.75|16.91|16.71|5
1646681870000|2022-03-07 19:37:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1646681880000|2022-03-07 19:38:00|16.96|16.76|16.99|16.79|17.01|16.81|16.95|16.75|9
1646681890000|2022-03-07 19:38:10|17|16.8|16.99|16.79|17.01|16.81|16.99|16.79|6
1646681900000|2022-03-07 19:38:20|17|16.8|16.98|16.78|17|16.8|16.98|16.78|3
1646681930000|2022-03-07 19:38:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646681940000|2022-03-07 19:39:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646681960000|2022-03-07 19:39:20|16.96|16.76|16.95|16.75|16.97|16.77|16.95|16.75|6
1646681970000|2022-03-07 19:39:30|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|3
1646681980000|2022-03-07 19:39:40|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|5
1646681990000|2022-03-07 19:39:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|6
1646682000000|2022-03-07 19:40:00|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|6
1646682010000|2022-03-07 19:40:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646682020000|2022-03-07 19:40:20|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|8
1646682030000|2022-03-07 19:40:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1646682050000|2022-03-07 19:40:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646682060000|2022-03-07 19:41:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1646682080000|2022-03-07 19:41:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646682090000|2022-03-07 19:41:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646682100000|2022-03-07 19:41:40|17|16.8|16.98|16.78|17|16.8|16.98|16.78|3
1646682110000|2022-03-07 19:41:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1646682120000|2022-03-07 19:42:00|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|5
1646682140000|2022-03-07 19:42:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646682150000|2022-03-07 19:42:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646682160000|2022-03-07 19:42:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1646682170000|2022-03-07 19:42:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1646682180000|2022-03-07 19:43:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1646682190000|2022-03-07 19:43:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646682200000|2022-03-07 19:43:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646682210000|2022-03-07 19:43:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646682220000|2022-03-07 19:43:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646682230000|2022-03-07 19:43:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646682240000|2022-03-07 19:44:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646682250000|2022-03-07 19:44:10|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1646682260000|2022-03-07 19:44:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1646682270000|2022-03-07 19:44:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1646682300000|2022-03-07 19:45:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|6
1646682310000|2022-03-07 19:45:10|16.95|16.75|16.96|16.76|16.96|16.76|16.94|16.74|12
1646682320000|2022-03-07 19:45:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646682330000|2022-03-07 19:45:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646682340000|2022-03-07 19:45:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1646682350000|2022-03-07 19:45:50|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646682380000|2022-03-07 19:46:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1646682400000|2022-03-07 19:46:40|16.96|16.76|16.92|16.72|16.96|16.76|16.92|16.72|9
1646682410000|2022-03-07 19:46:50|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1646682420000|2022-03-07 19:47:00|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1646682430000|2022-03-07 19:47:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1646682460000|2022-03-07 19:47:40|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1646682470000|2022-03-07 19:47:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1646682480000|2022-03-07 19:48:00|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1646682490000|2022-03-07 19:48:10|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1646682500000|2022-03-07 19:48:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1646682510000|2022-03-07 19:48:30|16.94|16.74|16.97|16.77|16.97|16.77|16.94|16.74|6
1646682520000|2022-03-07 19:48:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646682530000|2022-03-07 19:48:50|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|9
1646682540000|2022-03-07 19:49:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646682550000|2022-03-07 19:49:10|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1646682560000|2022-03-07 19:49:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1646682580000|2022-03-07 19:49:40|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1646682590000|2022-03-07 19:49:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646682610000|2022-03-07 19:50:10|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1646682620000|2022-03-07 19:50:20|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|6
1646682630000|2022-03-07 19:50:30|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1646682640000|2022-03-07 19:50:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1646682650000|2022-03-07 19:50:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1646682660000|2022-03-07 19:51:00|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1646682670000|2022-03-07 19:51:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646682680000|2022-03-07 19:51:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646682690000|2022-03-07 19:51:30|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|5
1646682700000|2022-03-07 19:51:40|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|5
1646682710000|2022-03-07 19:51:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1646682720000|2022-03-07 19:52:00|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1646682730000|2022-03-07 19:52:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1646682740000|2022-03-07 19:52:20|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1646682750000|2022-03-07 19:52:30|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1646682760000|2022-03-07 19:52:40|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1646682780000|2022-03-07 19:53:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646682790000|2022-03-07 19:53:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646682800000|2022-03-07 19:53:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646682810000|2022-03-07 19:53:30|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646682820000|2022-03-07 19:53:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646682830000|2022-03-07 19:53:50|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|5
1646682840000|2022-03-07 19:54:00|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1646682860000|2022-03-07 19:54:20|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1646682870000|2022-03-07 19:54:30|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|5
1646682880000|2022-03-07 19:54:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1646682890000|2022-03-07 19:54:50|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1646682900000|2022-03-07 19:55:00|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|2
1646682910000|2022-03-07 19:55:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|2
1646682920000|2022-03-07 19:55:20|16.86|16.66|16.88|16.68|16.88|16.68|16.86|16.66|11
1646682940000|2022-03-07 19:55:40|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|6
1646682960000|2022-03-07 19:56:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646682970000|2022-03-07 19:56:10|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|5
1646682980000|2022-03-07 19:56:20|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1646683000000|2022-03-07 19:56:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1646683010000|2022-03-07 19:56:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1646683020000|2022-03-07 19:57:00|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1646683030000|2022-03-07 19:57:10|16.92|16.72|16.9|16.7|16.92|16.72|16.9|16.7|3
1646683040000|2022-03-07 19:57:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646683050000|2022-03-07 19:57:30|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1646683060000|2022-03-07 19:57:40|16.88|16.68|16.86|16.66|16.88|16.68|16.86|16.66|5
1646683070000|2022-03-07 19:57:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1646683080000|2022-03-07 19:58:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1646683090000|2022-03-07 19:58:10|16.84|16.64|16.85|16.65|16.85|16.65|16.83|16.63|10
1646683100000|2022-03-07 19:58:20|16.86|16.66|16.92|16.72|16.92|16.72|16.86|16.66|11
1646683110000|2022-03-07 19:58:30|16.91|16.71|16.89|16.69|16.91|16.71|16.89|16.69|5
1646683120000|2022-03-07 19:58:40|16.9|16.7|16.89|16.69|16.91|16.71|16.89|16.69|6
1646683130000|2022-03-07 19:58:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1646683140000|2022-03-07 19:59:00|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1646683150000|2022-03-07 19:59:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646683160000|2022-03-07 19:59:20|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|5
1646683170000|2022-03-07 19:59:30|16.89|16.69|16.87|16.67|16.89|16.69|16.87|16.67|3
1646683180000|2022-03-07 19:59:40|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1646683200000|2022-03-07 20:00:00|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1646683210000|2022-03-07 20:00:10|16.85|16.65|16.83|16.63|16.86|16.66|16.83|16.63|3
1646683220000|2022-03-07 20:00:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1646683230000|2022-03-07 20:00:30|16.83|16.63|16.85|16.65|16.85|16.65|16.83|16.63|4
1646683270000|2022-03-07 20:01:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1646683330000|2022-03-07 20:02:10|16.83|16.63|16.81|16.61|16.83|16.63|16.81|16.61|3
1646683340000|2022-03-07 20:02:20|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|5
1646683350000|2022-03-07 20:02:30|16.81|16.61|16.79|16.59|16.82|16.62|16.79|16.59|6
1646683360000|2022-03-07 20:02:40|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|9
1646683370000|2022-03-07 20:02:50|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1646683380000|2022-03-07 20:03:00|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|5
1646683390000|2022-03-07 20:03:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|9
1646683400000|2022-03-07 20:03:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1646683410000|2022-03-07 20:03:30|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1646683420000|2022-03-07 20:03:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1646683430000|2022-03-07 20:03:50|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1646683440000|2022-03-07 20:04:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1646683450000|2022-03-07 20:04:10|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1646683460000|2022-03-07 20:04:20|16.79|16.59|16.8|16.6|16.8|16.6|16.78|16.58|10
1646683470000|2022-03-07 20:04:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1646683490000|2022-03-07 20:04:50|16.81|16.61|16.83|16.63|16.83|16.63|16.81|16.61|3
1646683500000|2022-03-07 20:05:00|16.84|16.64|16.86|16.66|16.86|16.66|16.84|16.64|3
1646683510000|2022-03-07 20:05:10|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|4
1646683520000|2022-03-07 20:05:20|16.85|16.65|16.83|16.63|16.85|16.65|16.83|16.63|5
1646683530000|2022-03-07 20:05:30|16.84|16.64|16.85|16.65|16.85|16.65|16.83|16.63|6
1646683540000|2022-03-07 20:05:40|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1646683560000|2022-03-07 20:06:00|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|5
1646683570000|2022-03-07 20:06:10|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1646683580000|2022-03-07 20:06:20|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1646683590000|2022-03-07 20:06:30|16.84|16.64|16.83|16.63|16.85|16.65|16.83|16.63|4
1646683600000|2022-03-07 20:06:40|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1646683620000|2022-03-07 20:07:00|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1646683630000|2022-03-07 20:07:10|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1646683650000|2022-03-07 20:07:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1646683660000|2022-03-07 20:07:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1646683680000|2022-03-07 20:08:00|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1646683690000|2022-03-07 20:08:10|16.83|16.63|16.85|16.65|16.85|16.65|16.83|16.63|5
1646683700000|2022-03-07 20:08:20|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1646683720000|2022-03-07 20:08:40|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1646683730000|2022-03-07 20:08:50|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|5
1646683740000|2022-03-07 20:09:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1646683760000|2022-03-07 20:09:20|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1646683770000|2022-03-07 20:09:30|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1646683780000|2022-03-07 20:09:40|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1646683790000|2022-03-07 20:09:50|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|9
1646683800000|2022-03-07 20:10:00|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1646683810000|2022-03-07 20:10:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1646683820000|2022-03-07 20:10:20|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1646683850000|2022-03-07 20:10:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1646683860000|2022-03-07 20:11:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|5
1646683870000|2022-03-07 20:11:10|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1646683900000|2022-03-07 20:11:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646683920000|2022-03-07 20:12:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1646683930000|2022-03-07 20:12:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1646683940000|2022-03-07 20:12:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1646683950000|2022-03-07 20:12:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1646683980000|2022-03-07 20:13:00|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1646683990000|2022-03-07 20:13:10|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1646684000000|2022-03-07 20:13:20|16.88|16.68|16.9|16.7|16.9|16.7|16.88|16.68|5
1646684030000|2022-03-07 20:13:50|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1646684040000|2022-03-07 20:14:00|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1646684050000|2022-03-07 20:14:10|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1646684070000|2022-03-07 20:14:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1646684080000|2022-03-07 20:14:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646684100000|2022-03-07 20:15:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646684110000|2022-03-07 20:15:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646684120000|2022-03-07 20:15:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646684130000|2022-03-07 20:15:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1646684140000|2022-03-07 20:15:40|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1646684150000|2022-03-07 20:15:50|16.95|16.75|16.98|16.78|16.99|16.79|16.95|16.75|6
1646684160000|2022-03-07 20:16:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646684170000|2022-03-07 20:16:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646684190000|2022-03-07 20:16:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|7
1646684200000|2022-03-07 20:16:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646684210000|2022-03-07 20:16:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646684220000|2022-03-07 20:17:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|5
1646684230000|2022-03-07 20:17:10|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|5
1646684240000|2022-03-07 20:17:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646684250000|2022-03-07 20:17:30|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1646684260000|2022-03-07 20:17:40|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1646684270000|2022-03-07 20:17:50|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646684280000|2022-03-07 20:18:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646684290000|2022-03-07 20:18:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1646684300000|2022-03-07 20:18:20|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1646684310000|2022-03-07 20:18:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646684330000|2022-03-07 20:18:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646684340000|2022-03-07 20:19:00|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646684370000|2022-03-07 20:19:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646684380000|2022-03-07 20:19:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646684390000|2022-03-07 20:19:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1646684400000|2022-03-07 20:20:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|6
1646684410000|2022-03-07 20:20:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646684420000|2022-03-07 20:20:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646684430000|2022-03-07 20:20:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646684460000|2022-03-07 20:21:00|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646684470000|2022-03-07 20:21:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646684490000|2022-03-07 20:21:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646684500000|2022-03-07 20:21:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646684510000|2022-03-07 20:21:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646684520000|2022-03-07 20:22:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1646684540000|2022-03-07 20:22:20|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|4
1646684570000|2022-03-07 20:22:50|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1646684580000|2022-03-07 20:23:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1646684610000|2022-03-07 20:23:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646684620000|2022-03-07 20:23:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646684670000|2022-03-07 20:24:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646684680000|2022-03-07 20:24:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646684690000|2022-03-07 20:24:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646684700000|2022-03-07 20:25:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646684720000|2022-03-07 20:25:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646684740000|2022-03-07 20:25:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646684750000|2022-03-07 20:25:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|9
1646684760000|2022-03-07 20:26:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646684770000|2022-03-07 20:26:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1646684790000|2022-03-07 20:26:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646684800000|2022-03-07 20:26:40|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|5
1646684810000|2022-03-07 20:26:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646684820000|2022-03-07 20:27:00|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|4
1646684830000|2022-03-07 20:27:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|6
1646684840000|2022-03-07 20:27:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646684850000|2022-03-07 20:27:30|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|7
1646684860000|2022-03-07 20:27:40|17.11|16.91|17.1|16.9|17.11|16.91|17.09|16.89|4
1646684870000|2022-03-07 20:27:50|17.09|16.89|17.12|16.92|17.12|16.92|17.09|16.89|4
1646684880000|2022-03-07 20:28:00|17.11|16.91|17.1|16.9|17.12|16.92|17.09|16.89|6
1646684890000|2022-03-07 20:28:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646684900000|2022-03-07 20:28:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646684910000|2022-03-07 20:28:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1646684930000|2022-03-07 20:28:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646684940000|2022-03-07 20:29:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646684950000|2022-03-07 20:29:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646684960000|2022-03-07 20:29:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646684980000|2022-03-07 20:29:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646684990000|2022-03-07 20:29:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|8
1646685000000|2022-03-07 20:30:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1646685010000|2022-03-07 20:30:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646685020000|2022-03-07 20:30:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646685030000|2022-03-07 20:30:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646685040000|2022-03-07 20:30:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646685050000|2022-03-07 20:30:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646685060000|2022-03-07 20:31:00|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|3
1646685070000|2022-03-07 20:31:10|17.04|16.84|17.01|16.81|17.04|16.84|17.01|16.81|4
1646685080000|2022-03-07 20:31:20|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1646685120000|2022-03-07 20:32:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1646685150000|2022-03-07 20:32:30|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646685160000|2022-03-07 20:32:40|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|4
1646685180000|2022-03-07 20:33:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646685200000|2022-03-07 20:33:20|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1646685220000|2022-03-07 20:33:40|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1646685230000|2022-03-07 20:33:50|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646685260000|2022-03-07 20:34:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646685270000|2022-03-07 20:34:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646685290000|2022-03-07 20:34:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646685300000|2022-03-07 20:35:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646685310000|2022-03-07 20:35:10|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1646685340000|2022-03-07 20:35:40|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1646685350000|2022-03-07 20:35:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646685360000|2022-03-07 20:36:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1646685400000|2022-03-07 20:36:40|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646685420000|2022-03-07 20:37:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646685430000|2022-03-07 20:37:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646685470000|2022-03-07 20:37:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646685480000|2022-03-07 20:38:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646685490000|2022-03-07 20:38:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646685500000|2022-03-07 20:38:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1646685540000|2022-03-07 20:39:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1646685550000|2022-03-07 20:39:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646685570000|2022-03-07 20:39:30|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1646685580000|2022-03-07 20:39:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646685590000|2022-03-07 20:39:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646685600000|2022-03-07 20:40:00|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1646685630000|2022-03-07 20:40:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646685660000|2022-03-07 20:41:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646685690000|2022-03-07 20:41:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1646685700000|2022-03-07 20:41:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646685710000|2022-03-07 20:41:50|16.99|16.79|17|16.8|17.01|16.81|16.99|16.79|6
1646685740000|2022-03-07 20:42:20|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|7
1646685750000|2022-03-07 20:42:30|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1646685760000|2022-03-07 20:42:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1646685770000|2022-03-07 20:42:50|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|7
1646685780000|2022-03-07 20:43:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646685790000|2022-03-07 20:43:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646685800000|2022-03-07 20:43:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1646685810000|2022-03-07 20:43:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646685820000|2022-03-07 20:43:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646685840000|2022-03-07 20:44:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646685860000|2022-03-07 20:44:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646685870000|2022-03-07 20:44:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646685890000|2022-03-07 20:44:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646685900000|2022-03-07 20:45:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646685910000|2022-03-07 20:45:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|8
1646685920000|2022-03-07 20:45:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646685930000|2022-03-07 20:45:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1646685940000|2022-03-07 20:45:40|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|7
1646685960000|2022-03-07 20:46:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646685970000|2022-03-07 20:46:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646686000000|2022-03-07 20:46:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646686010000|2022-03-07 20:46:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646686030000|2022-03-07 20:47:10|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1646686040000|2022-03-07 20:47:20|17.01|16.81|17.02|16.82|17.02|16.82|17|16.8|4
1646686060000|2022-03-07 20:47:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646686070000|2022-03-07 20:47:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646686080000|2022-03-07 20:48:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646686090000|2022-03-07 20:48:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646686110000|2022-03-07 20:48:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646686120000|2022-03-07 20:48:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646686140000|2022-03-07 20:49:00|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|8
1646686160000|2022-03-07 20:49:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646686170000|2022-03-07 20:49:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646686200000|2022-03-07 20:50:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646686210000|2022-03-07 20:50:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646686220000|2022-03-07 20:50:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646686240000|2022-03-07 20:50:40|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|4
1646686290000|2022-03-07 20:51:30|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646686300000|2022-03-07 20:51:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646686310000|2022-03-07 20:51:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|6
1646686320000|2022-03-07 20:52:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|6
1646686330000|2022-03-07 20:52:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646686350000|2022-03-07 20:52:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|7
1646686380000|2022-03-07 20:53:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646686400000|2022-03-07 20:53:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1646686430000|2022-03-07 20:53:50|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1646686440000|2022-03-07 20:54:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646686450000|2022-03-07 20:54:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646686500000|2022-03-07 20:55:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646686560000|2022-03-07 20:56:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1646686640000|2022-03-07 20:57:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646686660000|2022-03-07 20:57:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646686670000|2022-03-07 20:57:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646686690000|2022-03-07 20:58:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1646686700000|2022-03-07 20:58:20|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1646686710000|2022-03-07 20:58:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646686720000|2022-03-07 20:58:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1646686750000|2022-03-07 20:59:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646686760000|2022-03-07 20:59:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646686770000|2022-03-07 20:59:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646686780000|2022-03-07 20:59:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646686790000|2022-03-07 20:59:50|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646686800000|2022-03-07 21:00:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646686810000|2022-03-07 21:00:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646686820000|2022-03-07 21:00:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646686860000|2022-03-07 21:01:00|16.98|16.78|16.96|16.76|16.98|16.78|16.96|16.76|3
1646686870000|2022-03-07 21:01:10|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1646686890000|2022-03-07 21:01:30|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1646686930000|2022-03-07 21:02:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1646686940000|2022-03-07 21:02:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1646686950000|2022-03-07 21:02:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1646686960000|2022-03-07 21:02:40|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|5
1646686980000|2022-03-07 21:03:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1646686990000|2022-03-07 21:03:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646687000000|2022-03-07 21:03:20|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1646687010000|2022-03-07 21:03:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646687020000|2022-03-07 21:03:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1646687060000|2022-03-07 21:04:20|16.97|16.77|16.98|16.78|16.98|16.78|16.96|16.76|4
1646687080000|2022-03-07 21:04:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646687090000|2022-03-07 21:04:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646687100000|2022-03-07 21:05:00|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646687110000|2022-03-07 21:05:10|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|4
1646687120000|2022-03-07 21:05:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646687130000|2022-03-07 21:05:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1646687140000|2022-03-07 21:05:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646687160000|2022-03-07 21:06:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646687190000|2022-03-07 21:06:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1646687200000|2022-03-07 21:06:40|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646687210000|2022-03-07 21:06:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646687260000|2022-03-07 21:07:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1646687270000|2022-03-07 21:07:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646687280000|2022-03-07 21:08:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646687320000|2022-03-07 21:08:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646687330000|2022-03-07 21:08:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646687340000|2022-03-07 21:09:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1646687350000|2022-03-07 21:09:10|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|7
1646687360000|2022-03-07 21:09:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1646687400000|2022-03-07 21:10:00|16.99|16.79|17|16.8|17|16.8|16.98|16.78|6
1646687410000|2022-03-07 21:10:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1646687420000|2022-03-07 21:10:20|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|5
1646687430000|2022-03-07 21:10:30|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|6
1646687440000|2022-03-07 21:10:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646687450000|2022-03-07 21:10:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646687470000|2022-03-07 21:11:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646687480000|2022-03-07 21:11:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1646687490000|2022-03-07 21:11:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1646687510000|2022-03-07 21:11:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646687530000|2022-03-07 21:12:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646687540000|2022-03-07 21:12:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646687600000|2022-03-07 21:13:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1646687610000|2022-03-07 21:13:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646687620000|2022-03-07 21:13:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646687630000|2022-03-07 21:13:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646687650000|2022-03-07 21:14:10|17.04|16.84|17.06|16.86|17.06|16.86|17.04|16.84|3
1646687660000|2022-03-07 21:14:20|17.07|16.87|17.08|16.88|17.09|16.89|17.06|16.86|12
1646687670000|2022-03-07 21:14:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1646687680000|2022-03-07 21:14:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|7
1646687690000|2022-03-07 21:14:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646687700000|2022-03-07 21:15:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646687710000|2022-03-07 21:15:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646687730000|2022-03-07 21:15:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646687740000|2022-03-07 21:15:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646687750000|2022-03-07 21:15:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646687760000|2022-03-07 21:16:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646687780000|2022-03-07 21:16:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646687790000|2022-03-07 21:16:30|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|9
1646687800000|2022-03-07 21:16:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1646687810000|2022-03-07 21:16:50|17.12|16.92|17.13|16.93|17.13|16.93|17.11|16.91|6
1646687820000|2022-03-07 21:17:00|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|6
1646687830000|2022-03-07 21:17:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646687840000|2022-03-07 21:17:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646687870000|2022-03-07 21:17:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646687890000|2022-03-07 21:18:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646687900000|2022-03-07 21:18:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646687910000|2022-03-07 21:18:30|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|4
1646687920000|2022-03-07 21:18:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646687930000|2022-03-07 21:18:50|17.12|16.92|17.15|16.95|17.15|16.95|17.12|16.92|4
1646687940000|2022-03-07 21:19:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646687950000|2022-03-07 21:19:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646687960000|2022-03-07 21:19:20|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|4
1646687970000|2022-03-07 21:19:30|17.16|16.96|17.15|16.95|17.17|16.97|17.15|16.95|6
1646687980000|2022-03-07 21:19:40|17.16|16.96|17.15|16.95|17.16|16.96|17.14|16.94|6
1646687990000|2022-03-07 21:19:50|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1646688000000|2022-03-07 21:20:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646688010000|2022-03-07 21:20:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646688020000|2022-03-07 21:20:20|17.12|16.92|17.12|16.92|17.13|16.93|17.11|16.91|7
1646688030000|2022-03-07 21:20:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646688040000|2022-03-07 21:20:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646688050000|2022-03-07 21:20:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646688060000|2022-03-07 21:21:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646688070000|2022-03-07 21:21:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646688080000|2022-03-07 21:21:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646688100000|2022-03-07 21:21:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646688110000|2022-03-07 21:21:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646688120000|2022-03-07 21:22:00|17.08|16.88|17.07|16.87|17.09|16.89|17.07|16.87|6
1646688130000|2022-03-07 21:22:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646688140000|2022-03-07 21:22:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646688150000|2022-03-07 21:22:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646688160000|2022-03-07 21:22:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646688180000|2022-03-07 21:23:00|17.09|16.89|17.07|16.87|17.09|16.89|17.07|16.87|5
1646688190000|2022-03-07 21:23:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646688200000|2022-03-07 21:23:20|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646688210000|2022-03-07 21:23:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646688220000|2022-03-07 21:23:40|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646688230000|2022-03-07 21:23:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646688240000|2022-03-07 21:24:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646688260000|2022-03-07 21:24:20|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646688270000|2022-03-07 21:24:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646688280000|2022-03-07 21:24:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646688300000|2022-03-07 21:25:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646688310000|2022-03-07 21:25:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646688320000|2022-03-07 21:25:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1646688340000|2022-03-07 21:25:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1646688350000|2022-03-07 21:25:50|17.03|16.83|17.02|16.82|17.03|16.83|17.01|16.81|6
1646688360000|2022-03-07 21:26:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646688370000|2022-03-07 21:26:10|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|5
1646688380000|2022-03-07 21:26:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|12
1646688390000|2022-03-07 21:26:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1646688400000|2022-03-07 21:26:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646688410000|2022-03-07 21:26:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646688420000|2022-03-07 21:27:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1646688430000|2022-03-07 21:27:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646688450000|2022-03-07 21:27:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646688470000|2022-03-07 21:27:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1646688500000|2022-03-07 21:28:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1646688520000|2022-03-07 21:28:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|5
1646688530000|2022-03-07 21:28:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646688550000|2022-03-07 21:29:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646688560000|2022-03-07 21:29:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646688590000|2022-03-07 21:29:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646688600000|2022-03-07 21:30:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646688610000|2022-03-07 21:30:10|16.98|16.78|16.93|16.73|16.98|16.78|16.93|16.73|10
1646688620000|2022-03-07 21:30:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1646688650000|2022-03-07 21:30:50|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1646688660000|2022-03-07 21:31:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1646688670000|2022-03-07 21:31:10|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1646688680000|2022-03-07 21:31:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1646688690000|2022-03-07 21:31:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646688710000|2022-03-07 21:31:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1646688720000|2022-03-07 21:32:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1646688730000|2022-03-07 21:32:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|8
1646688740000|2022-03-07 21:32:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|6
1646688750000|2022-03-07 21:32:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646688760000|2022-03-07 21:32:40|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1646688770000|2022-03-07 21:32:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1646688780000|2022-03-07 21:33:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1646688790000|2022-03-07 21:33:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646688810000|2022-03-07 21:33:30|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1646688820000|2022-03-07 21:33:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1646688830000|2022-03-07 21:33:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1646688840000|2022-03-07 21:34:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|5
1646688850000|2022-03-07 21:34:10|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1646688860000|2022-03-07 21:34:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1646688900000|2022-03-07 21:35:00|16.97|16.77|16.98|16.78|16.98|16.78|16.96|16.76|6
1646688910000|2022-03-07 21:35:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1646688940000|2022-03-07 21:35:40|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1646688950000|2022-03-07 21:35:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646688970000|2022-03-07 21:36:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646688990000|2022-03-07 21:36:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646689010000|2022-03-07 21:36:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1646689020000|2022-03-07 21:37:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1646689040000|2022-03-07 21:37:20|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646689050000|2022-03-07 21:37:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646689060000|2022-03-07 21:37:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646689070000|2022-03-07 21:37:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646689080000|2022-03-07 21:38:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1646689120000|2022-03-07 21:38:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646689130000|2022-03-07 21:38:50|17.03|16.83|17.03|16.83|17.04|16.84|17.02|16.82|7
1646689140000|2022-03-07 21:39:00|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|5
1646689160000|2022-03-07 21:39:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646689190000|2022-03-07 21:39:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646689210000|2022-03-07 21:40:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646689240000|2022-03-07 21:40:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646689250000|2022-03-07 21:40:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646689260000|2022-03-07 21:41:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646689270000|2022-03-07 21:41:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646689280000|2022-03-07 21:41:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646689290000|2022-03-07 21:41:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646689310000|2022-03-07 21:41:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646689340000|2022-03-07 21:42:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646689360000|2022-03-07 21:42:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646689370000|2022-03-07 21:42:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646689380000|2022-03-07 21:43:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1646689390000|2022-03-07 21:43:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646689400000|2022-03-07 21:43:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646689410000|2022-03-07 21:43:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646689420000|2022-03-07 21:43:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646689470000|2022-03-07 21:44:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646689510000|2022-03-07 21:45:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646689520000|2022-03-07 21:45:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646689530000|2022-03-07 21:45:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646689560000|2022-03-07 21:46:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646689570000|2022-03-07 21:46:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646689580000|2022-03-07 21:46:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646689590000|2022-03-07 21:46:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646689610000|2022-03-07 21:46:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646689620000|2022-03-07 21:47:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646689650000|2022-03-07 21:47:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646689660000|2022-03-07 21:47:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646689670000|2022-03-07 21:47:50|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|4
1646689690000|2022-03-07 21:48:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646689700000|2022-03-07 21:48:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646689710000|2022-03-07 21:48:30|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1646689740000|2022-03-07 21:49:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646689750000|2022-03-07 21:49:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646689760000|2022-03-07 21:49:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646689790000|2022-03-07 21:49:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646689810000|2022-03-07 21:50:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646689930000|2022-03-07 21:52:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646689950000|2022-03-07 21:52:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646689960000|2022-03-07 21:52:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646689970000|2022-03-07 21:52:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646690020000|2022-03-07 21:53:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646690050000|2022-03-07 21:54:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646690070000|2022-03-07 21:54:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1646690080000|2022-03-07 21:54:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646690100000|2022-03-07 21:55:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646690110000|2022-03-07 21:55:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646690120000|2022-03-07 21:55:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646690140000|2022-03-07 21:55:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646690160000|2022-03-07 21:56:00|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646690170000|2022-03-07 21:56:10|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1646690180000|2022-03-07 21:56:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646690200000|2022-03-07 21:56:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646690210000|2022-03-07 21:56:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|6
1646690220000|2022-03-07 21:57:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646690230000|2022-03-07 21:57:10|17.07|16.87|17.09|16.89|17.09|16.89|17.07|16.87|5
1646690250000|2022-03-07 21:57:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646690260000|2022-03-07 21:57:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646690270000|2022-03-07 21:57:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646690280000|2022-03-07 21:58:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646690290000|2022-03-07 21:58:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1646690310000|2022-03-07 21:58:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646690380000|2022-03-07 21:59:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646690400000|2022-03-07 22:00:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646690410000|2022-03-07 22:00:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646690420000|2022-03-07 22:00:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646690460000|2022-03-07 22:01:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646690470000|2022-03-07 22:01:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646690480000|2022-03-07 22:01:20|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646690500000|2022-03-07 22:01:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646690510000|2022-03-07 22:01:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646690530000|2022-03-07 22:02:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646690550000|2022-03-07 22:02:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646690560000|2022-03-07 22:02:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|9
1646690570000|2022-03-07 22:02:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646690590000|2022-03-07 22:03:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646690610000|2022-03-07 22:03:30|17.11|16.91|17.14|16.94|17.14|16.94|17.11|16.91|4
1646690620000|2022-03-07 22:03:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646690630000|2022-03-07 22:03:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646690640000|2022-03-07 22:04:00|17.13|16.93|17.14|16.94|17.15|16.95|17.13|16.93|4
1646690650000|2022-03-07 22:04:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646690670000|2022-03-07 22:04:30|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1646690680000|2022-03-07 22:04:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|11
1646690690000|2022-03-07 22:04:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646690710000|2022-03-07 22:05:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646690720000|2022-03-07 22:05:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1646690730000|2022-03-07 22:05:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646690750000|2022-03-07 22:05:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646690760000|2022-03-07 22:06:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646690770000|2022-03-07 22:06:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646690780000|2022-03-07 22:06:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646690790000|2022-03-07 22:06:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646690800000|2022-03-07 22:06:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646690810000|2022-03-07 22:06:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646690820000|2022-03-07 22:07:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646690830000|2022-03-07 22:07:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646690880000|2022-03-07 22:08:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646690890000|2022-03-07 22:08:10|17.21|17.01|17.2|17|17.22|17.02|17.2|17|6
1646690930000|2022-03-07 22:08:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646690950000|2022-03-07 22:09:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646690960000|2022-03-07 22:09:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646690970000|2022-03-07 22:09:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1646690980000|2022-03-07 22:09:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646690990000|2022-03-07 22:09:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646691000000|2022-03-07 22:10:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646691100000|2022-03-07 22:11:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646691110000|2022-03-07 22:11:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646691120000|2022-03-07 22:12:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646691130000|2022-03-07 22:12:10|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|3
1646691140000|2022-03-07 22:12:20|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646691150000|2022-03-07 22:12:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646691160000|2022-03-07 22:12:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646691170000|2022-03-07 22:12:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646691180000|2022-03-07 22:13:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646691200000|2022-03-07 22:13:20|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|6
1646691210000|2022-03-07 22:13:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646691220000|2022-03-07 22:13:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646691250000|2022-03-07 22:14:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646691260000|2022-03-07 22:14:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646691270000|2022-03-07 22:14:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646691290000|2022-03-07 22:14:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646691320000|2022-03-07 22:15:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646691330000|2022-03-07 22:15:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646691340000|2022-03-07 22:15:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646691350000|2022-03-07 22:15:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646691360000|2022-03-07 22:16:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646691370000|2022-03-07 22:16:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646691390000|2022-03-07 22:16:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646691400000|2022-03-07 22:16:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646691420000|2022-03-07 22:17:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646691430000|2022-03-07 22:17:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646691440000|2022-03-07 22:17:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646691450000|2022-03-07 22:17:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646691460000|2022-03-07 22:17:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646691470000|2022-03-07 22:17:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646691490000|2022-03-07 22:18:10|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646691500000|2022-03-07 22:18:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646691520000|2022-03-07 22:18:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646691550000|2022-03-07 22:19:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646691560000|2022-03-07 22:19:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646691570000|2022-03-07 22:19:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646691580000|2022-03-07 22:19:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646691590000|2022-03-07 22:19:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646691680000|2022-03-07 22:21:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646691730000|2022-03-07 22:22:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646691740000|2022-03-07 22:22:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646691770000|2022-03-07 22:22:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646691780000|2022-03-07 22:23:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646691810000|2022-03-07 22:23:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646691840000|2022-03-07 22:24:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646691850000|2022-03-07 22:24:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646691880000|2022-03-07 22:24:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646691910000|2022-03-07 22:25:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646691920000|2022-03-07 22:25:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646691930000|2022-03-07 22:25:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646691940000|2022-03-07 22:25:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646691950000|2022-03-07 22:25:50|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|4
1646691970000|2022-03-07 22:26:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646692050000|2022-03-07 22:27:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646692130000|2022-03-07 22:28:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646692140000|2022-03-07 22:29:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|7
1646692150000|2022-03-07 22:29:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646692210000|2022-03-07 22:30:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646692230000|2022-03-07 22:30:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646692250000|2022-03-07 22:30:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646692270000|2022-03-07 22:31:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646692290000|2022-03-07 22:31:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646692310000|2022-03-07 22:31:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646692320000|2022-03-07 22:32:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646692340000|2022-03-07 22:32:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646692420000|2022-03-07 22:33:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646692540000|2022-03-07 22:35:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646692550000|2022-03-07 22:35:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646692560000|2022-03-07 22:36:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1646692650000|2022-03-07 22:37:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646692660000|2022-03-07 22:37:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646692670000|2022-03-07 22:37:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1646692680000|2022-03-07 22:38:00|17.3|17.1|17.31|17.11|17.31|17.11|17.29|17.09|8
1646692690000|2022-03-07 22:38:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1646692700000|2022-03-07 22:38:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646692710000|2022-03-07 22:38:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646692720000|2022-03-07 22:38:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646692750000|2022-03-07 22:39:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646692760000|2022-03-07 22:39:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646692770000|2022-03-07 22:39:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646692780000|2022-03-07 22:39:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|8
1646692800000|2022-03-07 22:40:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646692810000|2022-03-07 22:40:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1646692820000|2022-03-07 22:40:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646692830000|2022-03-07 22:40:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646692910000|2022-03-07 22:41:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646692920000|2022-03-07 22:42:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646692930000|2022-03-07 22:42:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646692940000|2022-03-07 22:42:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646692960000|2022-03-07 22:42:40|17.3|17.1|17.29|17.09|17.31|17.11|17.29|17.09|6
1646692980000|2022-03-07 22:43:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646692990000|2022-03-07 22:43:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646693010000|2022-03-07 22:43:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646693060000|2022-03-07 22:44:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646693070000|2022-03-07 22:44:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646693120000|2022-03-07 22:45:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646693130000|2022-03-07 22:45:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646693160000|2022-03-07 22:46:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646693240000|2022-03-07 22:47:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646693250000|2022-03-07 22:47:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646693260000|2022-03-07 22:47:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646693270000|2022-03-07 22:47:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646693280000|2022-03-07 22:48:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646693330000|2022-03-07 22:48:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646693350000|2022-03-07 22:49:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1646693360000|2022-03-07 22:49:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646693380000|2022-03-07 22:49:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1646693430000|2022-03-07 22:50:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646693440000|2022-03-07 22:50:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646693450000|2022-03-07 22:50:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646693550000|2022-03-07 22:52:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646693570000|2022-03-07 22:52:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646693620000|2022-03-07 22:53:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646693690000|2022-03-07 22:54:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646693700000|2022-03-07 22:55:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646693710000|2022-03-07 22:55:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646693720000|2022-03-07 22:55:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646693730000|2022-03-07 22:55:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646693740000|2022-03-07 22:55:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646693770000|2022-03-07 22:56:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1646693780000|2022-03-07 22:56:20|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646693840000|2022-03-07 22:57:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646693850000|2022-03-07 22:57:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646693880000|2022-03-07 22:58:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646693890000|2022-03-07 22:58:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646693960000|2022-03-07 22:59:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646693970000|2022-03-07 22:59:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646693990000|2022-03-07 22:59:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646694000000|2022-03-07 23:00:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646694010000|2022-03-07 23:00:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646694020000|2022-03-07 23:00:20|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|7
1646694040000|2022-03-07 23:00:40|17.15|16.95|17.13|16.93|17.15|16.95|17.13|16.93|3
1646694050000|2022-03-07 23:00:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646694070000|2022-03-07 23:01:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646694080000|2022-03-07 23:01:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646694090000|2022-03-07 23:01:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|6
1646694100000|2022-03-07 23:01:40|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646694110000|2022-03-07 23:01:50|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646694170000|2022-03-07 23:02:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646694250000|2022-03-07 23:04:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646694270000|2022-03-07 23:04:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646694280000|2022-03-07 23:04:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646694290000|2022-03-07 23:04:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646694300000|2022-03-07 23:05:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1646694310000|2022-03-07 23:05:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646694320000|2022-03-07 23:05:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646694330000|2022-03-07 23:05:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646694350000|2022-03-07 23:05:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646694360000|2022-03-07 23:06:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646694370000|2022-03-07 23:06:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646694390000|2022-03-07 23:06:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646694430000|2022-03-07 23:07:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646694440000|2022-03-07 23:07:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646694450000|2022-03-07 23:07:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646694470000|2022-03-07 23:07:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646694480000|2022-03-07 23:08:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646694490000|2022-03-07 23:08:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646694500000|2022-03-07 23:08:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646694520000|2022-03-07 23:08:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646694530000|2022-03-07 23:08:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646694540000|2022-03-07 23:09:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646694550000|2022-03-07 23:09:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646694560000|2022-03-07 23:09:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646694620000|2022-03-07 23:10:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646694650000|2022-03-07 23:10:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646694680000|2022-03-07 23:11:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646694700000|2022-03-07 23:11:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646694710000|2022-03-07 23:11:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1646694730000|2022-03-07 23:12:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646694750000|2022-03-07 23:12:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646694760000|2022-03-07 23:12:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646694770000|2022-03-07 23:12:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646694780000|2022-03-07 23:13:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646694790000|2022-03-07 23:13:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|9
1646694810000|2022-03-07 23:13:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646694820000|2022-03-07 23:13:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646694840000|2022-03-07 23:14:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646694850000|2022-03-07 23:14:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646694860000|2022-03-07 23:14:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646694870000|2022-03-07 23:14:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|7
1646694880000|2022-03-07 23:14:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646694890000|2022-03-07 23:14:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1646694900000|2022-03-07 23:15:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646694910000|2022-03-07 23:15:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646694920000|2022-03-07 23:15:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646694960000|2022-03-07 23:16:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646694970000|2022-03-07 23:16:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646695020000|2022-03-07 23:17:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1646695030000|2022-03-07 23:17:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646695050000|2022-03-07 23:17:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646695070000|2022-03-07 23:17:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646695090000|2022-03-07 23:18:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646695100000|2022-03-07 23:18:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646695120000|2022-03-07 23:18:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646695130000|2022-03-07 23:18:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646695150000|2022-03-07 23:19:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646695160000|2022-03-07 23:19:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646695170000|2022-03-07 23:19:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1646695190000|2022-03-07 23:19:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646695200000|2022-03-07 23:20:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1646695210000|2022-03-07 23:20:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646695250000|2022-03-07 23:20:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646695260000|2022-03-07 23:21:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646695270000|2022-03-07 23:21:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646695300000|2022-03-07 23:21:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646695310000|2022-03-07 23:21:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|6
1646695320000|2022-03-07 23:22:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646695330000|2022-03-07 23:22:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646695340000|2022-03-07 23:22:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646695350000|2022-03-07 23:22:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646695360000|2022-03-07 23:22:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1646695370000|2022-03-07 23:22:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646695380000|2022-03-07 23:23:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646695390000|2022-03-07 23:23:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646695400000|2022-03-07 23:23:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646695410000|2022-03-07 23:23:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646695440000|2022-03-07 23:24:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1646695450000|2022-03-07 23:24:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646695460000|2022-03-07 23:24:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646695480000|2022-03-07 23:24:40|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646695490000|2022-03-07 23:24:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646695510000|2022-03-07 23:25:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646695520000|2022-03-07 23:25:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646695530000|2022-03-07 23:25:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|10
1646695550000|2022-03-07 23:25:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646695580000|2022-03-07 23:26:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646695610000|2022-03-07 23:26:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646695620000|2022-03-07 23:27:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646695630000|2022-03-07 23:27:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646695660000|2022-03-07 23:27:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646695720000|2022-03-07 23:28:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646695750000|2022-03-07 23:29:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646695760000|2022-03-07 23:29:20|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1646695770000|2022-03-07 23:29:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646695780000|2022-03-07 23:29:40|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646695790000|2022-03-07 23:29:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|10
1646695800000|2022-03-07 23:30:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646695830000|2022-03-07 23:30:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646695840000|2022-03-07 23:30:40|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646695850000|2022-03-07 23:30:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1646695860000|2022-03-07 23:31:00|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|8
1646695870000|2022-03-07 23:31:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646695880000|2022-03-07 23:31:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646695890000|2022-03-07 23:31:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646695900000|2022-03-07 23:31:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|7
1646695910000|2022-03-07 23:31:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646695920000|2022-03-07 23:32:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646695930000|2022-03-07 23:32:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1646695940000|2022-03-07 23:32:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646695950000|2022-03-07 23:32:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646695970000|2022-03-07 23:32:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646695980000|2022-03-07 23:33:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646695990000|2022-03-07 23:33:10|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646696000000|2022-03-07 23:33:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646696010000|2022-03-07 23:33:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646696030000|2022-03-07 23:33:50|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646696040000|2022-03-07 23:34:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646696050000|2022-03-07 23:34:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646696060000|2022-03-07 23:34:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646696090000|2022-03-07 23:34:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|10
1646696100000|2022-03-07 23:35:00|17.25|17.05|17.22|17.02|17.25|17.05|17.22|17.02|4
1646696110000|2022-03-07 23:35:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646696120000|2022-03-07 23:35:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646696130000|2022-03-07 23:35:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646696140000|2022-03-07 23:35:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646696150000|2022-03-07 23:35:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646696160000|2022-03-07 23:36:00|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|5
1646696180000|2022-03-07 23:36:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646696200000|2022-03-07 23:36:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646696210000|2022-03-07 23:36:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|7
1646696230000|2022-03-07 23:37:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646696240000|2022-03-07 23:37:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|7
1646696250000|2022-03-07 23:37:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646696260000|2022-03-07 23:37:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1646696270000|2022-03-07 23:37:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646696280000|2022-03-07 23:38:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646696310000|2022-03-07 23:38:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646696320000|2022-03-07 23:38:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646696330000|2022-03-07 23:38:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646696340000|2022-03-07 23:39:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646696370000|2022-03-07 23:39:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696380000|2022-03-07 23:39:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646696400000|2022-03-07 23:40:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696430000|2022-03-07 23:40:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646696440000|2022-03-07 23:40:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646696450000|2022-03-07 23:40:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|10
1646696460000|2022-03-07 23:41:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696480000|2022-03-07 23:41:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646696490000|2022-03-07 23:41:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696530000|2022-03-07 23:42:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646696540000|2022-03-07 23:42:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696550000|2022-03-07 23:42:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1646696580000|2022-03-07 23:43:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646696590000|2022-03-07 23:43:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646696600000|2022-03-07 23:43:20|17.23|17.03|17.23|17.03|17.23|17.03|17.21|17.01|4
1646696620000|2022-03-07 23:43:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646696650000|2022-03-07 23:44:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646696670000|2022-03-07 23:44:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646696700000|2022-03-07 23:45:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646696710000|2022-03-07 23:45:10|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646696720000|2022-03-07 23:45:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646696730000|2022-03-07 23:45:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646696740000|2022-03-07 23:45:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646696750000|2022-03-07 23:45:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646696760000|2022-03-07 23:46:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1646696780000|2022-03-07 23:46:20|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646696790000|2022-03-07 23:46:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646696800000|2022-03-07 23:46:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646696810000|2022-03-07 23:46:50|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1646696820000|2022-03-07 23:47:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646696830000|2022-03-07 23:47:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646696840000|2022-03-07 23:47:20|17.13|16.93|17.11|16.91|17.13|16.93|17.1|16.9|5
1646696850000|2022-03-07 23:47:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646696860000|2022-03-07 23:47:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646696870000|2022-03-07 23:47:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646696880000|2022-03-07 23:48:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646696890000|2022-03-07 23:48:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646696900000|2022-03-07 23:48:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646696920000|2022-03-07 23:48:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646696930000|2022-03-07 23:48:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|6
1646696950000|2022-03-07 23:49:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646696960000|2022-03-07 23:49:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|8
1646696980000|2022-03-07 23:49:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646697000000|2022-03-07 23:50:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646697010000|2022-03-07 23:50:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646697020000|2022-03-07 23:50:20|17.11|16.91|17.1|16.9|17.12|16.92|17.1|16.9|4
1646697030000|2022-03-07 23:50:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646697050000|2022-03-07 23:50:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646697060000|2022-03-07 23:51:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1646697070000|2022-03-07 23:51:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1646697100000|2022-03-07 23:51:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646697110000|2022-03-07 23:51:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646697120000|2022-03-07 23:52:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646697130000|2022-03-07 23:52:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646697140000|2022-03-07 23:52:20|17.1|16.9|17.08|16.88|17.1|16.9|17.08|16.88|7
1646697160000|2022-03-07 23:52:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646697180000|2022-03-07 23:53:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646697190000|2022-03-07 23:53:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646697200000|2022-03-07 23:53:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646697230000|2022-03-07 23:53:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646697240000|2022-03-07 23:54:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646697600000|2022-03-08 00:00:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646697610000|2022-03-08 00:00:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646697620000|2022-03-08 00:00:20|17.08|16.88|17.09|16.89|17.1|16.9|17.08|16.88|4
1646697630000|2022-03-08 00:00:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1646697640000|2022-03-08 00:00:40|17.1|16.9|17.08|16.88|17.1|16.9|17.08|16.88|5
1646697650000|2022-03-08 00:00:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646697660000|2022-03-08 00:01:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1646697670000|2022-03-08 00:01:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646697700000|2022-03-08 00:01:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646697710000|2022-03-08 00:01:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646697720000|2022-03-08 00:02:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646697730000|2022-03-08 00:02:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646697740000|2022-03-08 00:02:20|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|2
1646697750000|2022-03-08 00:02:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646697760000|2022-03-08 00:02:40|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1646697770000|2022-03-08 00:02:50|17|16.8|16.98|16.78|17|16.8|16.98|16.78|7
1646697790000|2022-03-08 00:03:10|16.97|16.77|16.95|16.75|16.98|16.78|16.95|16.75|9
1646697800000|2022-03-08 00:03:20|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1646697830000|2022-03-08 00:03:50|16.96|16.76|16.97|16.77|16.97|16.77|16.95|16.75|4
1646697840000|2022-03-08 00:04:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646697850000|2022-03-08 00:04:10|17|16.8|17.02|16.82|17.02|16.82|17|16.8|5
1646697860000|2022-03-08 00:04:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1646697870000|2022-03-08 00:04:30|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|4
1646697880000|2022-03-08 00:04:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646697890000|2022-03-08 00:04:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646697900000|2022-03-08 00:05:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1646697910000|2022-03-08 00:05:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646697920000|2022-03-08 00:05:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1646697930000|2022-03-08 00:05:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646697940000|2022-03-08 00:05:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646697950000|2022-03-08 00:05:50|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|10
1646697960000|2022-03-08 00:06:00|17.1|16.9|17.11|16.91|17.11|16.91|17.09|16.89|3
1646697980000|2022-03-08 00:06:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646698000000|2022-03-08 00:06:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646698010000|2022-03-08 00:06:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646698020000|2022-03-08 00:07:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646698030000|2022-03-08 00:07:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646698050000|2022-03-08 00:07:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646698060000|2022-03-08 00:07:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1646698070000|2022-03-08 00:07:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646698080000|2022-03-08 00:08:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646698090000|2022-03-08 00:08:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646698100000|2022-03-08 00:08:20|17.11|16.91|17.15|16.95|17.15|16.95|17.11|16.91|11
1646698110000|2022-03-08 00:08:30|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|5
1646698140000|2022-03-08 00:09:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646698150000|2022-03-08 00:09:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1646698160000|2022-03-08 00:09:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646698170000|2022-03-08 00:09:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1646698180000|2022-03-08 00:09:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1646698190000|2022-03-08 00:09:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646698210000|2022-03-08 00:10:10|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|6
1646698220000|2022-03-08 00:10:20|17.1|16.9|17.09|16.89|17.1|16.9|17.08|16.88|4
1646698230000|2022-03-08 00:10:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646698240000|2022-03-08 00:10:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|8
1646698250000|2022-03-08 00:10:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646698260000|2022-03-08 00:11:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1646698270000|2022-03-08 00:11:10|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1646698280000|2022-03-08 00:11:20|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|5
1646698290000|2022-03-08 00:11:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646698300000|2022-03-08 00:11:40|17.04|16.84|17.03|16.83|17.05|16.85|17.03|16.83|6
1646698310000|2022-03-08 00:11:50|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1646698320000|2022-03-08 00:12:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646698330000|2022-03-08 00:12:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646698350000|2022-03-08 00:12:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1646698360000|2022-03-08 00:12:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646698370000|2022-03-08 00:12:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646698380000|2022-03-08 00:13:00|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|3
1646698390000|2022-03-08 00:13:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646698400000|2022-03-08 00:13:20|17.07|16.87|17.09|16.89|17.1|16.9|17.07|16.87|7
1646698410000|2022-03-08 00:13:30|17.1|16.9|17.11|16.91|17.11|16.91|17.09|16.89|4
1646698420000|2022-03-08 00:13:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646698430000|2022-03-08 00:13:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646698450000|2022-03-08 00:14:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646698460000|2022-03-08 00:14:20|17.13|16.93|17.13|16.93|17.14|16.94|17.12|16.92|6
1646698470000|2022-03-08 00:14:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646698480000|2022-03-08 00:14:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646698500000|2022-03-08 00:15:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646698510000|2022-03-08 00:15:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646698520000|2022-03-08 00:15:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646698530000|2022-03-08 00:15:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646698540000|2022-03-08 00:15:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646698550000|2022-03-08 00:15:50|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|4
1646698560000|2022-03-08 00:16:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646698570000|2022-03-08 00:16:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646698580000|2022-03-08 00:16:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646698590000|2022-03-08 00:16:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646698600000|2022-03-08 00:16:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646698620000|2022-03-08 00:17:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646698640000|2022-03-08 00:17:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646698660000|2022-03-08 00:17:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646698670000|2022-03-08 00:17:50|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1646698680000|2022-03-08 00:18:00|17.21|17.01|17.18|16.98|17.21|17.01|17.18|16.98|8
1646698690000|2022-03-08 00:18:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646698700000|2022-03-08 00:18:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646698710000|2022-03-08 00:18:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646698720000|2022-03-08 00:18:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1646698730000|2022-03-08 00:18:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646698740000|2022-03-08 00:19:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646698760000|2022-03-08 00:19:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1646698770000|2022-03-08 00:19:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646698780000|2022-03-08 00:19:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646698790000|2022-03-08 00:19:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646698800000|2022-03-08 00:20:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1646698810000|2022-03-08 00:20:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646698820000|2022-03-08 00:20:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646698830000|2022-03-08 00:20:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646698840000|2022-03-08 00:20:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1646698870000|2022-03-08 00:21:10|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|4
1646698880000|2022-03-08 00:21:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646698890000|2022-03-08 00:21:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646698900000|2022-03-08 00:21:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646698910000|2022-03-08 00:21:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|6
1646698920000|2022-03-08 00:22:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646698930000|2022-03-08 00:22:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646698940000|2022-03-08 00:22:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646698960000|2022-03-08 00:22:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646698970000|2022-03-08 00:22:50|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|3
1646698980000|2022-03-08 00:23:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646698990000|2022-03-08 00:23:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646699010000|2022-03-08 00:23:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646699020000|2022-03-08 00:23:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646699030000|2022-03-08 00:23:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646699040000|2022-03-08 00:24:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646699080000|2022-03-08 00:24:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646699100000|2022-03-08 00:25:00|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|3
1646699110000|2022-03-08 00:25:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646699130000|2022-03-08 00:25:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646699190000|2022-03-08 00:26:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646699200000|2022-03-08 00:26:40|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|3
1646699210000|2022-03-08 00:26:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646699220000|2022-03-08 00:27:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646699260000|2022-03-08 00:27:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646699270000|2022-03-08 00:27:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646699280000|2022-03-08 00:28:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646699290000|2022-03-08 00:28:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646699300000|2022-03-08 00:28:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1646699330000|2022-03-08 00:28:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646699350000|2022-03-08 00:29:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646699380000|2022-03-08 00:29:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646699390000|2022-03-08 00:29:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646699400000|2022-03-08 00:30:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1646699410000|2022-03-08 00:30:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646699420000|2022-03-08 00:30:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646699430000|2022-03-08 00:30:30|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646699440000|2022-03-08 00:30:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646699450000|2022-03-08 00:30:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646699460000|2022-03-08 00:31:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646699470000|2022-03-08 00:31:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646699480000|2022-03-08 00:31:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646699500000|2022-03-08 00:31:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646699510000|2022-03-08 00:31:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646699520000|2022-03-08 00:32:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646699530000|2022-03-08 00:32:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646699550000|2022-03-08 00:32:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646699570000|2022-03-08 00:32:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646699580000|2022-03-08 00:33:00|17.29|17.09|17.29|17.09|17.3|17.1|17.28|17.08|7
1646699590000|2022-03-08 00:33:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1646699600000|2022-03-08 00:33:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646699670000|2022-03-08 00:34:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646699690000|2022-03-08 00:34:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646699700000|2022-03-08 00:35:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646699710000|2022-03-08 00:35:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1646699720000|2022-03-08 00:35:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646699730000|2022-03-08 00:35:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646699760000|2022-03-08 00:36:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1646699770000|2022-03-08 00:36:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646699790000|2022-03-08 00:36:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1646699800000|2022-03-08 00:36:40|17.28|17.08|17.3|17.1|17.3|17.1|17.27|17.07|9
1646699830000|2022-03-08 00:37:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646699840000|2022-03-08 00:37:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646699850000|2022-03-08 00:37:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646699860000|2022-03-08 00:37:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646699870000|2022-03-08 00:37:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646699890000|2022-03-08 00:38:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646699900000|2022-03-08 00:38:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646699910000|2022-03-08 00:38:30|17.3|17.1|17.28|17.08|17.3|17.1|17.28|17.08|3
1646699920000|2022-03-08 00:38:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646699930000|2022-03-08 00:38:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646699970000|2022-03-08 00:39:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646699980000|2022-03-08 00:39:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646699990000|2022-03-08 00:39:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646700020000|2022-03-08 00:40:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646700040000|2022-03-08 00:40:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|6
1646700080000|2022-03-08 00:41:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646700090000|2022-03-08 00:41:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646700100000|2022-03-08 00:41:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646700110000|2022-03-08 00:41:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646700120000|2022-03-08 00:42:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646700130000|2022-03-08 00:42:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1646700140000|2022-03-08 00:42:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646700150000|2022-03-08 00:42:30|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|5
1646700160000|2022-03-08 00:42:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646700190000|2022-03-08 00:43:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646700220000|2022-03-08 00:43:40|17.26|17.06|17.27|17.07|17.27|17.07|17.25|17.05|4
1646700300000|2022-03-08 00:45:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646700320000|2022-03-08 00:45:20|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|8
1646700340000|2022-03-08 00:45:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646700350000|2022-03-08 00:45:50|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|7
1646700360000|2022-03-08 00:46:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646700370000|2022-03-08 00:46:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646700380000|2022-03-08 00:46:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646700400000|2022-03-08 00:46:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|3
1646700410000|2022-03-08 00:46:50|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646700420000|2022-03-08 00:47:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646700430000|2022-03-08 00:47:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646700460000|2022-03-08 00:47:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646700470000|2022-03-08 00:47:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646700490000|2022-03-08 00:48:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646700500000|2022-03-08 00:48:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646700520000|2022-03-08 00:48:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646700530000|2022-03-08 00:48:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646700540000|2022-03-08 00:49:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646700550000|2022-03-08 00:49:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646700580000|2022-03-08 00:49:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646700600000|2022-03-08 00:50:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646700610000|2022-03-08 00:50:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646700620000|2022-03-08 00:50:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646700630000|2022-03-08 00:50:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646700640000|2022-03-08 00:50:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646700650000|2022-03-08 00:50:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646700660000|2022-03-08 00:51:00|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646700670000|2022-03-08 00:51:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646700680000|2022-03-08 00:51:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646700750000|2022-03-08 00:52:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646700780000|2022-03-08 00:53:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646700810000|2022-03-08 00:53:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646700820000|2022-03-08 00:53:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646700830000|2022-03-08 00:53:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646700840000|2022-03-08 00:54:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646700860000|2022-03-08 00:54:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646700870000|2022-03-08 00:54:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646700910000|2022-03-08 00:55:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646700940000|2022-03-08 00:55:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646700950000|2022-03-08 00:55:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646700960000|2022-03-08 00:56:00|17.31|17.11|17.3|17.1|17.32|17.12|17.3|17.1|4
1646700970000|2022-03-08 00:56:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646700990000|2022-03-08 00:56:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646701020000|2022-03-08 00:57:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646701030000|2022-03-08 00:57:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646701050000|2022-03-08 00:57:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646701060000|2022-03-08 00:57:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646701070000|2022-03-08 00:57:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646701080000|2022-03-08 00:58:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|4
1646701110000|2022-03-08 00:58:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646701120000|2022-03-08 00:58:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646701160000|2022-03-08 00:59:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646701180000|2022-03-08 00:59:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646701200000|2022-03-08 01:00:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646701210000|2022-03-08 01:00:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646701220000|2022-03-08 01:00:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646701230000|2022-03-08 01:00:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646701250000|2022-03-08 01:00:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646701260000|2022-03-08 01:01:00|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646701270000|2022-03-08 01:01:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646701290000|2022-03-08 01:01:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|11
1646701300000|2022-03-08 01:01:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646701310000|2022-03-08 01:01:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646701350000|2022-03-08 01:02:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646701360000|2022-03-08 01:02:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|8
1646701380000|2022-03-08 01:03:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646701390000|2022-03-08 01:03:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646701400000|2022-03-08 01:03:20|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|3
1646701410000|2022-03-08 01:03:30|17.28|17.08|17.3|17.1|17.3|17.1|17.28|17.08|3
1646701420000|2022-03-08 01:03:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646701430000|2022-03-08 01:03:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646701470000|2022-03-08 01:04:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646701480000|2022-03-08 01:04:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1646701490000|2022-03-08 01:04:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646701510000|2022-03-08 01:05:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646701520000|2022-03-08 01:05:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646701560000|2022-03-08 01:06:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646701570000|2022-03-08 01:06:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646701580000|2022-03-08 01:06:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646701600000|2022-03-08 01:06:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646701610000|2022-03-08 01:06:50|17.25|17.05|17.23|17.03|17.25|17.05|17.23|17.03|5
1646701620000|2022-03-08 01:07:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646701630000|2022-03-08 01:07:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646701640000|2022-03-08 01:07:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646701650000|2022-03-08 01:07:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646701680000|2022-03-08 01:08:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646701710000|2022-03-08 01:08:30|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|5
1646701760000|2022-03-08 01:09:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646701770000|2022-03-08 01:09:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|8
1646701780000|2022-03-08 01:09:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646701810000|2022-03-08 01:10:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646701820000|2022-03-08 01:10:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646701840000|2022-03-08 01:10:40|17.26|17.06|17.28|17.08|17.28|17.08|17.26|17.06|5
1646701850000|2022-03-08 01:10:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646701860000|2022-03-08 01:11:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646701870000|2022-03-08 01:11:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646701880000|2022-03-08 01:11:20|17.32|17.12|17.35|17.15|17.35|17.15|17.31|17.11|8
1646701890000|2022-03-08 01:11:30|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|4
1646701900000|2022-03-08 01:11:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646701910000|2022-03-08 01:11:50|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1646701920000|2022-03-08 01:12:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646701930000|2022-03-08 01:12:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646701940000|2022-03-08 01:12:20|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|3
1646701950000|2022-03-08 01:12:30|17.38|17.18|17.4|17.2|17.4|17.2|17.37|17.17|7
1646701960000|2022-03-08 01:12:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646701970000|2022-03-08 01:12:50|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646701980000|2022-03-08 01:13:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646701990000|2022-03-08 01:13:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702000000|2022-03-08 01:13:20|17.38|17.18|17.36|17.16|17.38|17.18|17.36|17.16|7
1646702010000|2022-03-08 01:13:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646702020000|2022-03-08 01:13:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646702030000|2022-03-08 01:13:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702040000|2022-03-08 01:14:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702050000|2022-03-08 01:14:10|17.37|17.17|17.36|17.16|17.38|17.18|17.36|17.16|4
1646702070000|2022-03-08 01:14:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|7
1646702080000|2022-03-08 01:14:40|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|4
1646702090000|2022-03-08 01:14:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646702100000|2022-03-08 01:15:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|6
1646702110000|2022-03-08 01:15:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702120000|2022-03-08 01:15:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646702130000|2022-03-08 01:15:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646702170000|2022-03-08 01:16:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646702260000|2022-03-08 01:17:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1646702270000|2022-03-08 01:17:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646702290000|2022-03-08 01:18:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702300000|2022-03-08 01:18:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646702310000|2022-03-08 01:18:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646702320000|2022-03-08 01:18:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646702330000|2022-03-08 01:18:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646702340000|2022-03-08 01:19:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646702350000|2022-03-08 01:19:10|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|4
1646702400000|2022-03-08 01:20:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702410000|2022-03-08 01:20:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702420000|2022-03-08 01:20:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646702430000|2022-03-08 01:20:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646702440000|2022-03-08 01:20:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702450000|2022-03-08 01:20:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1646702460000|2022-03-08 01:21:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702470000|2022-03-08 01:21:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646702480000|2022-03-08 01:21:20|17.36|17.16|17.38|17.18|17.38|17.18|17.36|17.16|3
1646702500000|2022-03-08 01:21:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646702510000|2022-03-08 01:21:50|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|5
1646702520000|2022-03-08 01:22:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646702550000|2022-03-08 01:22:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646702580000|2022-03-08 01:23:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646702610000|2022-03-08 01:23:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646702620000|2022-03-08 01:23:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646702630000|2022-03-08 01:23:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1646702640000|2022-03-08 01:24:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646702650000|2022-03-08 01:24:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646702690000|2022-03-08 01:24:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702700000|2022-03-08 01:25:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646702710000|2022-03-08 01:25:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646702720000|2022-03-08 01:25:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646702730000|2022-03-08 01:25:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646702740000|2022-03-08 01:25:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646702760000|2022-03-08 01:26:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646702770000|2022-03-08 01:26:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646702780000|2022-03-08 01:26:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646702810000|2022-03-08 01:26:50|17.41|17.21|17.42|17.22|17.42|17.22|17.4|17.2|4
1646702820000|2022-03-08 01:27:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646702840000|2022-03-08 01:27:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646702860000|2022-03-08 01:27:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646702920000|2022-03-08 01:28:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646702940000|2022-03-08 01:29:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646702950000|2022-03-08 01:29:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646702960000|2022-03-08 01:29:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646702980000|2022-03-08 01:29:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646702990000|2022-03-08 01:29:50|17.38|17.18|17.38|17.18|17.39|17.19|17.37|17.17|5
1646703000000|2022-03-08 01:30:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646703010000|2022-03-08 01:30:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646703020000|2022-03-08 01:30:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646703030000|2022-03-08 01:30:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646703040000|2022-03-08 01:30:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646703050000|2022-03-08 01:30:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646703060000|2022-03-08 01:31:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646703070000|2022-03-08 01:31:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646703080000|2022-03-08 01:31:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646703090000|2022-03-08 01:31:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646703100000|2022-03-08 01:31:40|17.37|17.17|17.39|17.19|17.39|17.19|17.37|17.17|3
1646703150000|2022-03-08 01:32:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646703160000|2022-03-08 01:32:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646703170000|2022-03-08 01:32:50|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646703180000|2022-03-08 01:33:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646703190000|2022-03-08 01:33:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646703310000|2022-03-08 01:35:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|8
1646703350000|2022-03-08 01:35:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646703360000|2022-03-08 01:36:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646703390000|2022-03-08 01:36:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646703410000|2022-03-08 01:36:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646703470000|2022-03-08 01:37:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646703500000|2022-03-08 01:38:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646703510000|2022-03-08 01:38:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646703530000|2022-03-08 01:38:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|8
1646703540000|2022-03-08 01:39:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646703550000|2022-03-08 01:39:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646703560000|2022-03-08 01:39:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646703570000|2022-03-08 01:39:30|17.28|17.08|17.27|17.07|17.29|17.09|17.27|17.07|6
1646703580000|2022-03-08 01:39:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646703600000|2022-03-08 01:40:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1646703630000|2022-03-08 01:40:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646703670000|2022-03-08 01:41:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646703700000|2022-03-08 01:41:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646703720000|2022-03-08 01:42:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646703730000|2022-03-08 01:42:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646703750000|2022-03-08 01:42:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646703760000|2022-03-08 01:42:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646703770000|2022-03-08 01:42:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646703780000|2022-03-08 01:43:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646703790000|2022-03-08 01:43:10|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|4
1646703800000|2022-03-08 01:43:20|17.36|17.16|17.36|17.16|17.37|17.17|17.35|17.15|7
1646703820000|2022-03-08 01:43:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|6
1646703830000|2022-03-08 01:43:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646703850000|2022-03-08 01:44:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646703860000|2022-03-08 01:44:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646703880000|2022-03-08 01:44:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646703890000|2022-03-08 01:44:50|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|7
1646703910000|2022-03-08 01:45:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646703920000|2022-03-08 01:45:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646703930000|2022-03-08 01:45:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646703940000|2022-03-08 01:45:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646703990000|2022-03-08 01:46:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646704000000|2022-03-08 01:46:40|17.32|17.12|17.31|17.11|17.33|17.13|17.31|17.11|6
1646704030000|2022-03-08 01:47:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646704040000|2022-03-08 01:47:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704050000|2022-03-08 01:47:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1646704060000|2022-03-08 01:47:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646704070000|2022-03-08 01:47:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646704080000|2022-03-08 01:48:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704100000|2022-03-08 01:48:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646704110000|2022-03-08 01:48:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1646704150000|2022-03-08 01:49:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646704180000|2022-03-08 01:49:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|6
1646704200000|2022-03-08 01:50:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646704220000|2022-03-08 01:50:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646704230000|2022-03-08 01:50:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646704240000|2022-03-08 01:50:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646704270000|2022-03-08 01:51:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646704320000|2022-03-08 01:52:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646704340000|2022-03-08 01:52:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646704370000|2022-03-08 01:52:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646704380000|2022-03-08 01:53:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1646704400000|2022-03-08 01:53:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646704410000|2022-03-08 01:53:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646704420000|2022-03-08 01:53:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646704460000|2022-03-08 01:54:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704470000|2022-03-08 01:54:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646704480000|2022-03-08 01:54:40|17.33|17.13|17.32|17.12|17.34|17.14|17.32|17.12|6
1646704490000|2022-03-08 01:54:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1646704500000|2022-03-08 01:55:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704530000|2022-03-08 01:55:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|11
1646704540000|2022-03-08 01:55:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704550000|2022-03-08 01:55:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646704560000|2022-03-08 01:56:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704570000|2022-03-08 01:56:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646704610000|2022-03-08 01:56:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704620000|2022-03-08 01:57:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|7
1646704630000|2022-03-08 01:57:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646704640000|2022-03-08 01:57:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646704650000|2022-03-08 01:57:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646704660000|2022-03-08 01:57:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646704670000|2022-03-08 01:57:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646704680000|2022-03-08 01:58:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1646704700000|2022-03-08 01:58:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646704710000|2022-03-08 01:58:30|17.33|17.13|17.33|17.13|17.34|17.14|17.32|17.12|9
1646704720000|2022-03-08 01:58:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646704740000|2022-03-08 01:59:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646704750000|2022-03-08 01:59:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646704760000|2022-03-08 01:59:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646704820000|2022-03-08 02:00:20|17.29|17.09|17.31|17.11|17.31|17.11|17.29|17.09|3
1646704830000|2022-03-08 02:00:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646704840000|2022-03-08 02:00:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646704860000|2022-03-08 02:01:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646704870000|2022-03-08 02:01:10|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1646704880000|2022-03-08 02:01:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646704890000|2022-03-08 02:01:30|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1646704910000|2022-03-08 02:01:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646704930000|2022-03-08 02:02:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646704950000|2022-03-08 02:02:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646704960000|2022-03-08 02:02:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646704980000|2022-03-08 02:03:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646705010000|2022-03-08 02:03:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646705020000|2022-03-08 02:03:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646705050000|2022-03-08 02:04:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646705080000|2022-03-08 02:04:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646705100000|2022-03-08 02:05:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646705120000|2022-03-08 02:05:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646705130000|2022-03-08 02:05:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646705160000|2022-03-08 02:06:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1646705170000|2022-03-08 02:06:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646705190000|2022-03-08 02:06:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646705220000|2022-03-08 02:07:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646705230000|2022-03-08 02:07:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646705260000|2022-03-08 02:07:40|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|7
1646705270000|2022-03-08 02:07:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646705280000|2022-03-08 02:08:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646705290000|2022-03-08 02:08:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646705320000|2022-03-08 02:08:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646705330000|2022-03-08 02:08:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646705340000|2022-03-08 02:09:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646705350000|2022-03-08 02:09:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646705360000|2022-03-08 02:09:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646705370000|2022-03-08 02:09:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646705390000|2022-03-08 02:09:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646705410000|2022-03-08 02:10:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646705420000|2022-03-08 02:10:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646705430000|2022-03-08 02:10:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646705440000|2022-03-08 02:10:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646705450000|2022-03-08 02:10:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646705460000|2022-03-08 02:11:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646705470000|2022-03-08 02:11:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646705490000|2022-03-08 02:11:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646705500000|2022-03-08 02:11:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646705510000|2022-03-08 02:11:50|17.33|17.13|17.21|17.01|17.33|17.13|17.21|17.01|18
1646705520000|2022-03-08 02:12:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1646705540000|2022-03-08 02:12:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646705550000|2022-03-08 02:12:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646705570000|2022-03-08 02:12:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646705580000|2022-03-08 02:13:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646705660000|2022-03-08 02:14:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646705670000|2022-03-08 02:14:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646705680000|2022-03-08 02:14:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646705690000|2022-03-08 02:14:50|17.24|17.04|17.23|17.03|17.24|17.04|17.22|17.02|6
1646705700000|2022-03-08 02:15:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646705710000|2022-03-08 02:15:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646705720000|2022-03-08 02:15:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646705740000|2022-03-08 02:15:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646705780000|2022-03-08 02:16:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646705800000|2022-03-08 02:16:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646705820000|2022-03-08 02:17:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646705830000|2022-03-08 02:17:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646705890000|2022-03-08 02:18:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646705900000|2022-03-08 02:18:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646705910000|2022-03-08 02:18:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646705920000|2022-03-08 02:18:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646705930000|2022-03-08 02:18:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646705970000|2022-03-08 02:19:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646705980000|2022-03-08 02:19:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646705990000|2022-03-08 02:19:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646706020000|2022-03-08 02:20:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706050000|2022-03-08 02:20:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646706060000|2022-03-08 02:21:00|17.26|17.06|17.28|17.08|17.28|17.08|17.26|17.06|5
1646706070000|2022-03-08 02:21:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706080000|2022-03-08 02:21:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646706100000|2022-03-08 02:21:40|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646706140000|2022-03-08 02:22:20|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|4
1646706160000|2022-03-08 02:22:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646706210000|2022-03-08 02:23:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706220000|2022-03-08 02:23:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646706230000|2022-03-08 02:23:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646706240000|2022-03-08 02:24:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706250000|2022-03-08 02:24:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646706270000|2022-03-08 02:24:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706280000|2022-03-08 02:24:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646706310000|2022-03-08 02:25:10|17.26|17.06|17.25|17.05|17.26|17.06|17.24|17.04|6
1646706320000|2022-03-08 02:25:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646706370000|2022-03-08 02:26:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646706380000|2022-03-08 02:26:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646706490000|2022-03-08 02:28:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706500000|2022-03-08 02:28:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646706510000|2022-03-08 02:28:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1646706520000|2022-03-08 02:28:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706570000|2022-03-08 02:29:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646706600000|2022-03-08 02:30:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646706620000|2022-03-08 02:30:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646706650000|2022-03-08 02:30:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646706720000|2022-03-08 02:32:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646706730000|2022-03-08 02:32:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706750000|2022-03-08 02:32:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646706760000|2022-03-08 02:32:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706770000|2022-03-08 02:32:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646706780000|2022-03-08 02:33:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706790000|2022-03-08 02:33:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646706820000|2022-03-08 02:33:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706860000|2022-03-08 02:34:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646706870000|2022-03-08 02:34:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646706880000|2022-03-08 02:34:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706890000|2022-03-08 02:34:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646706900000|2022-03-08 02:35:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1646706910000|2022-03-08 02:35:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646706930000|2022-03-08 02:35:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1646706950000|2022-03-08 02:35:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646706970000|2022-03-08 02:36:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646706990000|2022-03-08 02:36:30|17.25|17.05|17.24|17.04|17.26|17.06|17.24|17.04|4
1646707000000|2022-03-08 02:36:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646707020000|2022-03-08 02:37:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646707030000|2022-03-08 02:37:10|17.24|17.04|17.22|17.02|17.24|17.04|17.22|17.02|3
1646707040000|2022-03-08 02:37:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646707060000|2022-03-08 02:37:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646707080000|2022-03-08 02:38:00|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646707090000|2022-03-08 02:38:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646707100000|2022-03-08 02:38:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646707110000|2022-03-08 02:38:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646707120000|2022-03-08 02:38:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646707140000|2022-03-08 02:39:00|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|5
1646707150000|2022-03-08 02:39:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646707160000|2022-03-08 02:39:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1646707210000|2022-03-08 02:40:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646707240000|2022-03-08 02:40:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646707260000|2022-03-08 02:41:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646707270000|2022-03-08 02:41:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646707300000|2022-03-08 02:41:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646707320000|2022-03-08 02:42:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646707330000|2022-03-08 02:42:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646707340000|2022-03-08 02:42:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646707350000|2022-03-08 02:42:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646707360000|2022-03-08 02:42:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646707380000|2022-03-08 02:43:00|17.32|17.12|17.33|17.13|17.34|17.14|17.31|17.11|7
1646707390000|2022-03-08 02:43:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646707400000|2022-03-08 02:43:20|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|8
1646707410000|2022-03-08 02:43:30|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|4
1646707420000|2022-03-08 02:43:40|17.4|17.2|17.38|17.18|17.4|17.2|17.38|17.18|5
1646707430000|2022-03-08 02:43:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646707440000|2022-03-08 02:44:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|6
1646707450000|2022-03-08 02:44:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1646707460000|2022-03-08 02:44:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646707470000|2022-03-08 02:44:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646707480000|2022-03-08 02:44:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646707490000|2022-03-08 02:44:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646707510000|2022-03-08 02:45:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646707520000|2022-03-08 02:45:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646707530000|2022-03-08 02:45:30|17.39|17.19|17.39|17.19|17.4|17.2|17.38|17.18|5
1646707540000|2022-03-08 02:45:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646707550000|2022-03-08 02:45:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646707560000|2022-03-08 02:46:00|17.4|17.2|17.42|17.22|17.42|17.22|17.4|17.2|3
1646707570000|2022-03-08 02:46:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1646707580000|2022-03-08 02:46:20|17.43|17.23|17.42|17.22|17.43|17.23|17.41|17.21|8
1646707590000|2022-03-08 02:46:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646707600000|2022-03-08 02:46:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646707610000|2022-03-08 02:46:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646707620000|2022-03-08 02:47:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646707630000|2022-03-08 02:47:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646707640000|2022-03-08 02:47:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646707670000|2022-03-08 02:47:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646707690000|2022-03-08 02:48:10|17.44|17.24|17.42|17.22|17.44|17.24|17.42|17.22|5
1646707710000|2022-03-08 02:48:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646707740000|2022-03-08 02:49:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646707750000|2022-03-08 02:49:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646707760000|2022-03-08 02:49:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646707780000|2022-03-08 02:49:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646707790000|2022-03-08 02:49:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646707800000|2022-03-08 02:50:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646707810000|2022-03-08 02:50:10|17.4|17.2|17.39|17.19|17.41|17.21|17.39|17.19|6
1646707830000|2022-03-08 02:50:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646707840000|2022-03-08 02:50:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|6
1646707850000|2022-03-08 02:50:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646707860000|2022-03-08 02:51:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646707870000|2022-03-08 02:51:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646707880000|2022-03-08 02:51:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646707910000|2022-03-08 02:51:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646707930000|2022-03-08 02:52:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646707940000|2022-03-08 02:52:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646707950000|2022-03-08 02:52:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646707960000|2022-03-08 02:52:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1646707970000|2022-03-08 02:52:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646707980000|2022-03-08 02:53:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646708000000|2022-03-08 02:53:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1646708010000|2022-03-08 02:53:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646708020000|2022-03-08 02:53:40|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|3
1646708050000|2022-03-08 02:54:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646708060000|2022-03-08 02:54:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646708070000|2022-03-08 02:54:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646708080000|2022-03-08 02:54:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708090000|2022-03-08 02:54:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|6
1646708100000|2022-03-08 02:55:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708120000|2022-03-08 02:55:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708150000|2022-03-08 02:55:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646708160000|2022-03-08 02:56:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708170000|2022-03-08 02:56:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1646708180000|2022-03-08 02:56:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708200000|2022-03-08 02:56:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646708210000|2022-03-08 02:56:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708220000|2022-03-08 02:57:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|7
1646708230000|2022-03-08 02:57:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646708240000|2022-03-08 02:57:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646708300000|2022-03-08 02:58:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1646708330000|2022-03-08 02:58:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646708340000|2022-03-08 02:59:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646708380000|2022-03-08 02:59:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1646708390000|2022-03-08 02:59:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646708400000|2022-03-08 03:00:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646708410000|2022-03-08 03:00:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646708430000|2022-03-08 03:00:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646708470000|2022-03-08 03:01:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646708480000|2022-03-08 03:01:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646708490000|2022-03-08 03:01:30|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|4
1646708500000|2022-03-08 03:01:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646708520000|2022-03-08 03:02:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646708530000|2022-03-08 03:02:10|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|3
1646708550000|2022-03-08 03:02:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646708600000|2022-03-08 03:03:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708630000|2022-03-08 03:03:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708640000|2022-03-08 03:04:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708650000|2022-03-08 03:04:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646708660000|2022-03-08 03:04:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646708680000|2022-03-08 03:04:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708690000|2022-03-08 03:04:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708700000|2022-03-08 03:05:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646708710000|2022-03-08 03:05:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708720000|2022-03-08 03:05:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646708730000|2022-03-08 03:05:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708770000|2022-03-08 03:06:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646708830000|2022-03-08 03:07:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646708850000|2022-03-08 03:07:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646708880000|2022-03-08 03:08:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646708960000|2022-03-08 03:09:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646708970000|2022-03-08 03:09:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646708990000|2022-03-08 03:09:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646709010000|2022-03-08 03:10:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646709020000|2022-03-08 03:10:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1646709090000|2022-03-08 03:11:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646709100000|2022-03-08 03:11:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1646709110000|2022-03-08 03:11:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646709140000|2022-03-08 03:12:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646709150000|2022-03-08 03:12:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646709160000|2022-03-08 03:12:40|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|3
1646709180000|2022-03-08 03:13:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646709190000|2022-03-08 03:13:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646709200000|2022-03-08 03:13:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1646709260000|2022-03-08 03:14:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646709280000|2022-03-08 03:14:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646709340000|2022-03-08 03:15:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646709350000|2022-03-08 03:15:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|7
1646709400000|2022-03-08 03:16:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646709420000|2022-03-08 03:17:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646709430000|2022-03-08 03:17:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646709460000|2022-03-08 03:17:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646709490000|2022-03-08 03:18:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646709500000|2022-03-08 03:18:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646709510000|2022-03-08 03:18:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646709520000|2022-03-08 03:18:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646709540000|2022-03-08 03:19:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646709550000|2022-03-08 03:19:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|8
1646709600000|2022-03-08 03:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646709620000|2022-03-08 03:20:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646709630000|2022-03-08 03:20:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646709650000|2022-03-08 03:20:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646709700000|2022-03-08 03:21:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646709720000|2022-03-08 03:22:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646709740000|2022-03-08 03:22:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646709760000|2022-03-08 03:22:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646709770000|2022-03-08 03:22:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646709780000|2022-03-08 03:23:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646709790000|2022-03-08 03:23:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646709810000|2022-03-08 03:23:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646709830000|2022-03-08 03:23:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646709860000|2022-03-08 03:24:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646709880000|2022-03-08 03:24:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646709890000|2022-03-08 03:24:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646709900000|2022-03-08 03:25:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646709960000|2022-03-08 03:26:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646709980000|2022-03-08 03:26:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646710010000|2022-03-08 03:26:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646710050000|2022-03-08 03:27:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646710060000|2022-03-08 03:27:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646710090000|2022-03-08 03:28:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1646710120000|2022-03-08 03:28:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646710160000|2022-03-08 03:29:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646710170000|2022-03-08 03:29:30|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646710200000|2022-03-08 03:30:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646710230000|2022-03-08 03:30:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646710240000|2022-03-08 03:30:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|7
1646710270000|2022-03-08 03:31:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646710320000|2022-03-08 03:32:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646710330000|2022-03-08 03:32:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646710380000|2022-03-08 03:33:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646710400000|2022-03-08 03:33:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646710450000|2022-03-08 03:34:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646710460000|2022-03-08 03:34:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646710480000|2022-03-08 03:34:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646710490000|2022-03-08 03:34:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646710500000|2022-03-08 03:35:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646710520000|2022-03-08 03:35:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646710610000|2022-03-08 03:36:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646710670000|2022-03-08 03:37:50|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|5
1646710680000|2022-03-08 03:38:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646710690000|2022-03-08 03:38:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646710700000|2022-03-08 03:38:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1646710810000|2022-03-08 03:40:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646710830000|2022-03-08 03:40:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646710840000|2022-03-08 03:40:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646710850000|2022-03-08 03:40:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646710880000|2022-03-08 03:41:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646710940000|2022-03-08 03:42:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646710950000|2022-03-08 03:42:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646710960000|2022-03-08 03:42:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646711000000|2022-03-08 03:43:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646711020000|2022-03-08 03:43:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711040000|2022-03-08 03:44:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646711060000|2022-03-08 03:44:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711110000|2022-03-08 03:45:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646711140000|2022-03-08 03:45:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711150000|2022-03-08 03:45:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646711240000|2022-03-08 03:47:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711260000|2022-03-08 03:47:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646711280000|2022-03-08 03:48:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646711310000|2022-03-08 03:48:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646711350000|2022-03-08 03:49:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711370000|2022-03-08 03:49:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646711380000|2022-03-08 03:49:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646711390000|2022-03-08 03:49:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646711410000|2022-03-08 03:50:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646711420000|2022-03-08 03:50:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646711560000|2022-03-08 03:52:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646711600000|2022-03-08 03:53:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646711660000|2022-03-08 03:54:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|5
1646711690000|2022-03-08 03:54:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646711720000|2022-03-08 03:55:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646711730000|2022-03-08 03:55:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646711770000|2022-03-08 03:56:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646711780000|2022-03-08 03:56:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646711790000|2022-03-08 03:56:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646711950000|2022-03-08 03:59:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646711990000|2022-03-08 03:59:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646712000000|2022-03-08 04:00:00|17.4|17.2|17.41|17.21|17.41|17.21|17.39|17.19|4
1646712010000|2022-03-08 04:00:10|17.4|17.2|17.39|17.19|17.41|17.21|17.39|17.19|6
1646712040000|2022-03-08 04:00:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646712050000|2022-03-08 04:00:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646712060000|2022-03-08 04:01:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646712100000|2022-03-08 04:01:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646712110000|2022-03-08 04:01:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1646712130000|2022-03-08 04:02:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646712150000|2022-03-08 04:02:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646712170000|2022-03-08 04:02:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646712200000|2022-03-08 04:03:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712270000|2022-03-08 04:04:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646712280000|2022-03-08 04:04:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646712300000|2022-03-08 04:05:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646712310000|2022-03-08 04:05:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646712330000|2022-03-08 04:05:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712370000|2022-03-08 04:06:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646712440000|2022-03-08 04:07:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646712450000|2022-03-08 04:07:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712460000|2022-03-08 04:07:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646712490000|2022-03-08 04:08:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646712520000|2022-03-08 04:08:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646712590000|2022-03-08 04:09:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646712620000|2022-03-08 04:10:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646712630000|2022-03-08 04:10:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712640000|2022-03-08 04:10:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646712690000|2022-03-08 04:11:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646712700000|2022-03-08 04:11:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646712710000|2022-03-08 04:11:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646712720000|2022-03-08 04:12:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1646712730000|2022-03-08 04:12:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646712790000|2022-03-08 04:13:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646712830000|2022-03-08 04:13:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646712850000|2022-03-08 04:14:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712900000|2022-03-08 04:15:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646712910000|2022-03-08 04:15:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646712930000|2022-03-08 04:15:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646712970000|2022-03-08 04:16:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646713000000|2022-03-08 04:16:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646713020000|2022-03-08 04:17:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646713030000|2022-03-08 04:17:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646713080000|2022-03-08 04:18:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646713140000|2022-03-08 04:19:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646713160000|2022-03-08 04:19:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646713250000|2022-03-08 04:20:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646713260000|2022-03-08 04:21:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1646713330000|2022-03-08 04:22:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646713340000|2022-03-08 04:22:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646713370000|2022-03-08 04:22:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1646713410000|2022-03-08 04:23:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646713440000|2022-03-08 04:24:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646713450000|2022-03-08 04:24:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646713490000|2022-03-08 04:24:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646713500000|2022-03-08 04:25:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646713510000|2022-03-08 04:25:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646713530000|2022-03-08 04:25:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646713540000|2022-03-08 04:25:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646713570000|2022-03-08 04:26:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646713610000|2022-03-08 04:26:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646713620000|2022-03-08 04:27:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646713720000|2022-03-08 04:28:40|17.35|17.15|17.33|17.13|17.36|17.16|17.33|17.13|6
1646713730000|2022-03-08 04:28:50|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|5
1646713740000|2022-03-08 04:29:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1646713760000|2022-03-08 04:29:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646713770000|2022-03-08 04:29:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1646713780000|2022-03-08 04:29:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646713800000|2022-03-08 04:30:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646713820000|2022-03-08 04:30:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646713900000|2022-03-08 04:31:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646713910000|2022-03-08 04:31:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646713950000|2022-03-08 04:32:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646713980000|2022-03-08 04:33:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646714090000|2022-03-08 04:34:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646714100000|2022-03-08 04:35:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646714120000|2022-03-08 04:35:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646714140000|2022-03-08 04:35:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646714150000|2022-03-08 04:35:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646714160000|2022-03-08 04:36:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646714170000|2022-03-08 04:36:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646714190000|2022-03-08 04:36:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646714210000|2022-03-08 04:36:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714220000|2022-03-08 04:37:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646714230000|2022-03-08 04:37:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646714260000|2022-03-08 04:37:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646714300000|2022-03-08 04:38:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714420000|2022-03-08 04:40:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646714460000|2022-03-08 04:41:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646714470000|2022-03-08 04:41:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646714490000|2022-03-08 04:41:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714540000|2022-03-08 04:42:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646714550000|2022-03-08 04:42:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714570000|2022-03-08 04:42:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646714650000|2022-03-08 04:44:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714660000|2022-03-08 04:44:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646714690000|2022-03-08 04:44:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646714710000|2022-03-08 04:45:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646714720000|2022-03-08 04:45:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646714830000|2022-03-08 04:47:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646714860000|2022-03-08 04:47:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1646714870000|2022-03-08 04:47:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1646714880000|2022-03-08 04:48:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646714890000|2022-03-08 04:48:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646714910000|2022-03-08 04:48:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646714920000|2022-03-08 04:48:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646714930000|2022-03-08 04:48:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646714940000|2022-03-08 04:49:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646714980000|2022-03-08 04:49:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646714990000|2022-03-08 04:49:50|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646715010000|2022-03-08 04:50:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646715020000|2022-03-08 04:50:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1646715030000|2022-03-08 04:50:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646715050000|2022-03-08 04:50:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715070000|2022-03-08 04:51:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646715090000|2022-03-08 04:51:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646715100000|2022-03-08 04:51:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646715120000|2022-03-08 04:52:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715200000|2022-03-08 04:53:20|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|9
1646715220000|2022-03-08 04:53:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715310000|2022-03-08 04:55:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646715370000|2022-03-08 04:56:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646715400000|2022-03-08 04:56:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646715430000|2022-03-08 04:57:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646715460000|2022-03-08 04:57:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715480000|2022-03-08 04:58:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646715590000|2022-03-08 04:59:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646715600000|2022-03-08 05:00:00|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|6
1646715610000|2022-03-08 05:00:10|17.26|17.06|17.25|17.05|17.26|17.06|17.24|17.04|10
1646715620000|2022-03-08 05:00:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646715640000|2022-03-08 05:00:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715700000|2022-03-08 05:01:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646715710000|2022-03-08 05:01:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646715720000|2022-03-08 05:02:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646715740000|2022-03-08 05:02:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646715750000|2022-03-08 05:02:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715780000|2022-03-08 05:03:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646715790000|2022-03-08 05:03:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715840000|2022-03-08 05:04:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646715890000|2022-03-08 05:04:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646715940000|2022-03-08 05:05:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646715990000|2022-03-08 05:06:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646716010000|2022-03-08 05:06:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646716020000|2022-03-08 05:07:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646716040000|2022-03-08 05:07:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646716070000|2022-03-08 05:07:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646716080000|2022-03-08 05:08:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646716090000|2022-03-08 05:08:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646716100000|2022-03-08 05:08:20|17.25|17.05|17.24|17.04|17.26|17.06|17.23|17.03|10
1646716110000|2022-03-08 05:08:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646716120000|2022-03-08 05:08:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646716130000|2022-03-08 05:08:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646716140000|2022-03-08 05:09:00|17.21|17.01|17.19|16.99|17.21|17.01|17.19|16.99|3
1646716150000|2022-03-08 05:09:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646716160000|2022-03-08 05:09:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646716170000|2022-03-08 05:09:30|17.19|16.99|17.17|16.97|17.19|16.99|17.17|16.97|11
1646716180000|2022-03-08 05:09:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646716190000|2022-03-08 05:09:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646716200000|2022-03-08 05:10:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716210000|2022-03-08 05:10:10|17.19|16.99|17.17|16.97|17.2|17|17.17|16.97|9
1646716220000|2022-03-08 05:10:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646716240000|2022-03-08 05:10:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646716250000|2022-03-08 05:10:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646716290000|2022-03-08 05:11:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646716310000|2022-03-08 05:11:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716330000|2022-03-08 05:12:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646716480000|2022-03-08 05:14:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716490000|2022-03-08 05:14:50|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|7
1646716500000|2022-03-08 05:15:00|17.14|16.94|17.16|16.96|17.16|16.96|17.14|16.94|5
1646716520000|2022-03-08 05:15:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646716560000|2022-03-08 05:16:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716570000|2022-03-08 05:16:10|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|3
1646716580000|2022-03-08 05:16:20|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|4
1646716610000|2022-03-08 05:16:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716620000|2022-03-08 05:17:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646716630000|2022-03-08 05:17:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716650000|2022-03-08 05:17:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646716670000|2022-03-08 05:17:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646716720000|2022-03-08 05:18:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646716730000|2022-03-08 05:18:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646716740000|2022-03-08 05:19:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646716750000|2022-03-08 05:19:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|9
1646716760000|2022-03-08 05:19:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646716770000|2022-03-08 05:19:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646716780000|2022-03-08 05:19:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646716800000|2022-03-08 05:20:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646716810000|2022-03-08 05:20:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1646716830000|2022-03-08 05:20:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646716840000|2022-03-08 05:20:40|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1646716850000|2022-03-08 05:20:50|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646716880000|2022-03-08 05:21:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646716900000|2022-03-08 05:21:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646716910000|2022-03-08 05:21:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646716920000|2022-03-08 05:22:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646717010000|2022-03-08 05:23:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646717080000|2022-03-08 05:24:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646717100000|2022-03-08 05:25:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646717160000|2022-03-08 05:26:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646717190000|2022-03-08 05:26:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646717290000|2022-03-08 05:28:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646717300000|2022-03-08 05:28:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646717310000|2022-03-08 05:28:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646717320000|2022-03-08 05:28:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646717330000|2022-03-08 05:28:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646717340000|2022-03-08 05:29:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646717350000|2022-03-08 05:29:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646717360000|2022-03-08 05:29:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646717370000|2022-03-08 05:29:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646717390000|2022-03-08 05:29:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646717400000|2022-03-08 05:30:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646717410000|2022-03-08 05:30:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646717420000|2022-03-08 05:30:20|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|4
1646717430000|2022-03-08 05:30:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646717440000|2022-03-08 05:30:40|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|7
1646717450000|2022-03-08 05:30:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646717460000|2022-03-08 05:31:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646717500000|2022-03-08 05:31:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646717510000|2022-03-08 05:31:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1646717520000|2022-03-08 05:32:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646717570000|2022-03-08 05:32:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646717580000|2022-03-08 05:33:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|9
1646717590000|2022-03-08 05:33:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|10
1646717600000|2022-03-08 05:33:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|8
1646717620000|2022-03-08 05:33:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646717630000|2022-03-08 05:33:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646717640000|2022-03-08 05:34:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646717690000|2022-03-08 05:34:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646717700000|2022-03-08 05:35:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646717730000|2022-03-08 05:35:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1646717740000|2022-03-08 05:35:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1646717760000|2022-03-08 05:36:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646717820000|2022-03-08 05:37:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646717830000|2022-03-08 05:37:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646717840000|2022-03-08 05:37:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646717870000|2022-03-08 05:37:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646717880000|2022-03-08 05:38:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1646717940000|2022-03-08 05:39:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646717950000|2022-03-08 05:39:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646718010000|2022-03-08 05:40:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646718020000|2022-03-08 05:40:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646718030000|2022-03-08 05:40:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646718040000|2022-03-08 05:40:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646718060000|2022-03-08 05:41:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646718120000|2022-03-08 05:42:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646718130000|2022-03-08 05:42:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646718140000|2022-03-08 05:42:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646718160000|2022-03-08 05:42:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646718170000|2022-03-08 05:42:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646718210000|2022-03-08 05:43:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646718230000|2022-03-08 05:43:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646718240000|2022-03-08 05:44:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646718250000|2022-03-08 05:44:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646718260000|2022-03-08 05:44:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646718270000|2022-03-08 05:44:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646718290000|2022-03-08 05:44:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646718300000|2022-03-08 05:45:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646718310000|2022-03-08 05:45:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646718360000|2022-03-08 05:46:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646718380000|2022-03-08 05:46:20|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|5
1646718390000|2022-03-08 05:46:30|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|4
1646718470000|2022-03-08 05:47:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646718540000|2022-03-08 05:49:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646718550000|2022-03-08 05:49:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646718560000|2022-03-08 05:49:20|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|3
1646718640000|2022-03-08 05:50:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646718650000|2022-03-08 05:50:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1646718660000|2022-03-08 05:51:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646718680000|2022-03-08 05:51:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1646718690000|2022-03-08 05:51:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646718710000|2022-03-08 05:51:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646718740000|2022-03-08 05:52:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|7
1646718800000|2022-03-08 05:53:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646718810000|2022-03-08 05:53:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646718820000|2022-03-08 05:53:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1646718860000|2022-03-08 05:54:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646718900000|2022-03-08 05:55:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646718910000|2022-03-08 05:55:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646718920000|2022-03-08 05:55:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646718930000|2022-03-08 05:55:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646718940000|2022-03-08 05:55:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646718960000|2022-03-08 05:56:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646719030000|2022-03-08 05:57:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646719070000|2022-03-08 05:57:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646719080000|2022-03-08 05:58:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646719130000|2022-03-08 05:58:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646719140000|2022-03-08 05:59:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719150000|2022-03-08 05:59:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646719170000|2022-03-08 05:59:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646719190000|2022-03-08 05:59:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646719200000|2022-03-08 06:00:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1646719230000|2022-03-08 06:00:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646719260000|2022-03-08 06:01:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719270000|2022-03-08 06:01:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646719290000|2022-03-08 06:01:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719320000|2022-03-08 06:02:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646719340000|2022-03-08 06:02:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646719370000|2022-03-08 06:02:50|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646719380000|2022-03-08 06:03:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646719420000|2022-03-08 06:03:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646719430000|2022-03-08 06:03:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646719440000|2022-03-08 06:04:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646719450000|2022-03-08 06:04:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646719480000|2022-03-08 06:04:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646719490000|2022-03-08 06:04:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646719500000|2022-03-08 06:05:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646719510000|2022-03-08 06:05:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646719520000|2022-03-08 06:05:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719530000|2022-03-08 06:05:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646719560000|2022-03-08 06:06:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719630000|2022-03-08 06:07:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646719690000|2022-03-08 06:08:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646719700000|2022-03-08 06:08:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646719710000|2022-03-08 06:08:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646719740000|2022-03-08 06:09:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646719770000|2022-03-08 06:09:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646719780000|2022-03-08 06:09:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646719790000|2022-03-08 06:09:50|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646719800000|2022-03-08 06:10:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646719810000|2022-03-08 06:10:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646719820000|2022-03-08 06:10:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646719830000|2022-03-08 06:10:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646719850000|2022-03-08 06:10:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1646719860000|2022-03-08 06:11:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646719870000|2022-03-08 06:11:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1646719880000|2022-03-08 06:11:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646719910000|2022-03-08 06:11:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646719920000|2022-03-08 06:12:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|7
1646719930000|2022-03-08 06:12:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646719980000|2022-03-08 06:13:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|8
1646720030000|2022-03-08 06:13:50|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646720040000|2022-03-08 06:14:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646720060000|2022-03-08 06:14:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646720070000|2022-03-08 06:14:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646720080000|2022-03-08 06:14:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646720090000|2022-03-08 06:14:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646720100000|2022-03-08 06:15:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646720120000|2022-03-08 06:15:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646720130000|2022-03-08 06:15:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646720140000|2022-03-08 06:15:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646720150000|2022-03-08 06:15:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646720170000|2022-03-08 06:16:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646720180000|2022-03-08 06:16:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646720190000|2022-03-08 06:16:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646720200000|2022-03-08 06:16:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646720220000|2022-03-08 06:17:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646720230000|2022-03-08 06:17:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646720280000|2022-03-08 06:18:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646720330000|2022-03-08 06:18:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646720360000|2022-03-08 06:19:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646720370000|2022-03-08 06:19:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1646720380000|2022-03-08 06:19:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646720390000|2022-03-08 06:19:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646720400000|2022-03-08 06:20:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1646720420000|2022-03-08 06:20:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646720430000|2022-03-08 06:20:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1646720440000|2022-03-08 06:20:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646720480000|2022-03-08 06:21:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646720490000|2022-03-08 06:21:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646720510000|2022-03-08 06:21:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646720520000|2022-03-08 06:22:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646720530000|2022-03-08 06:22:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646720540000|2022-03-08 06:22:20|17.2|17|17.18|16.98|17.2|17|17.18|16.98|7
1646720550000|2022-03-08 06:22:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1646720560000|2022-03-08 06:22:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646720580000|2022-03-08 06:23:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|7
1646720590000|2022-03-08 06:23:10|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1646720600000|2022-03-08 06:23:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646720610000|2022-03-08 06:23:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|10
1646720620000|2022-03-08 06:23:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646720630000|2022-03-08 06:23:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1646720650000|2022-03-08 06:24:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646720660000|2022-03-08 06:24:20|17.11|16.91|17.12|16.92|17.12|16.92|17.1|16.9|6
1646720670000|2022-03-08 06:24:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1646720680000|2022-03-08 06:24:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1646720690000|2022-03-08 06:24:50|17.12|16.92|17.1|16.9|17.12|16.92|17.1|16.9|3
1646720700000|2022-03-08 06:25:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646720710000|2022-03-08 06:25:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646720720000|2022-03-08 06:25:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1646720730000|2022-03-08 06:25:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1646720740000|2022-03-08 06:25:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646720750000|2022-03-08 06:25:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646720780000|2022-03-08 06:26:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646720810000|2022-03-08 06:26:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646720820000|2022-03-08 06:27:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646720830000|2022-03-08 06:27:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646720840000|2022-03-08 06:27:20|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|4
1646720850000|2022-03-08 06:27:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646720870000|2022-03-08 06:27:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646720880000|2022-03-08 06:28:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646720890000|2022-03-08 06:28:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646720900000|2022-03-08 06:28:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646720910000|2022-03-08 06:28:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646720920000|2022-03-08 06:28:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646720930000|2022-03-08 06:28:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646720950000|2022-03-08 06:29:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646720960000|2022-03-08 06:29:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646720990000|2022-03-08 06:29:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1646721010000|2022-03-08 06:30:10|17.1|16.9|17.08|16.88|17.1|16.9|17.08|16.88|5
1646721020000|2022-03-08 06:30:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646721030000|2022-03-08 06:30:30|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646721050000|2022-03-08 06:30:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646721070000|2022-03-08 06:31:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646721080000|2022-03-08 06:31:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646721100000|2022-03-08 06:31:40|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646721110000|2022-03-08 06:31:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1646721120000|2022-03-08 06:32:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1646721130000|2022-03-08 06:32:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646721150000|2022-03-08 06:32:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646721180000|2022-03-08 06:33:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646721190000|2022-03-08 06:33:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646721230000|2022-03-08 06:33:50|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646721240000|2022-03-08 06:34:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646721250000|2022-03-08 06:34:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646721260000|2022-03-08 06:34:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646721280000|2022-03-08 06:34:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646721290000|2022-03-08 06:34:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646721300000|2022-03-08 06:35:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646721310000|2022-03-08 06:35:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1646721360000|2022-03-08 06:36:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1646721380000|2022-03-08 06:36:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646721390000|2022-03-08 06:36:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646721410000|2022-03-08 06:36:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646721420000|2022-03-08 06:37:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646721430000|2022-03-08 06:37:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646721470000|2022-03-08 06:37:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646721480000|2022-03-08 06:38:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646721510000|2022-03-08 06:38:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646721520000|2022-03-08 06:38:40|17.05|16.85|17.07|16.87|17.07|16.87|17.05|16.85|5
1646721540000|2022-03-08 06:39:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646721570000|2022-03-08 06:39:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1646721580000|2022-03-08 06:39:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646721600000|2022-03-08 06:40:00|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|4
1646721610000|2022-03-08 06:40:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646721620000|2022-03-08 06:40:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646721630000|2022-03-08 06:40:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1646721670000|2022-03-08 06:41:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646721690000|2022-03-08 06:41:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646721780000|2022-03-08 06:43:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646721790000|2022-03-08 06:43:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646721820000|2022-03-08 06:43:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646721830000|2022-03-08 06:43:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646721840000|2022-03-08 06:44:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646721850000|2022-03-08 06:44:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646721860000|2022-03-08 06:44:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646721880000|2022-03-08 06:44:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646721890000|2022-03-08 06:44:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646721900000|2022-03-08 06:45:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646721940000|2022-03-08 06:45:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646721950000|2022-03-08 06:45:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|8
1646721960000|2022-03-08 06:46:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646721970000|2022-03-08 06:46:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646721980000|2022-03-08 06:46:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646722030000|2022-03-08 06:47:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646722050000|2022-03-08 06:47:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646722060000|2022-03-08 06:47:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646722090000|2022-03-08 06:48:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646722100000|2022-03-08 06:48:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646722110000|2022-03-08 06:48:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|8
1646722120000|2022-03-08 06:48:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646722180000|2022-03-08 06:49:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722190000|2022-03-08 06:49:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646722200000|2022-03-08 06:50:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646722210000|2022-03-08 06:50:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722250000|2022-03-08 06:50:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646722270000|2022-03-08 06:51:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646722290000|2022-03-08 06:51:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722300000|2022-03-08 06:51:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646722310000|2022-03-08 06:51:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722400000|2022-03-08 06:53:20|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1646722440000|2022-03-08 06:54:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1646722510000|2022-03-08 06:55:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646722520000|2022-03-08 06:55:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646722530000|2022-03-08 06:55:30|17.11|16.91|17.1|16.9|17.11|16.91|17.09|16.89|4
1646722550000|2022-03-08 06:55:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646722590000|2022-03-08 06:56:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646722600000|2022-03-08 06:56:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722610000|2022-03-08 06:56:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646722620000|2022-03-08 06:57:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646722630000|2022-03-08 06:57:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646722640000|2022-03-08 06:57:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|7
1646722650000|2022-03-08 06:57:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646722660000|2022-03-08 06:57:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646722690000|2022-03-08 06:58:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646722700000|2022-03-08 06:58:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|7
1646722710000|2022-03-08 06:58:30|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|5
1646722730000|2022-03-08 06:58:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646722740000|2022-03-08 06:59:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646722750000|2022-03-08 06:59:10|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|4
1646722760000|2022-03-08 06:59:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646722800000|2022-03-08 07:00:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1646722820000|2022-03-08 07:00:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646722830000|2022-03-08 07:00:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646722840000|2022-03-08 07:00:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646722880000|2022-03-08 07:01:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646722890000|2022-03-08 07:01:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646722900000|2022-03-08 07:01:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646722920000|2022-03-08 07:02:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646722930000|2022-03-08 07:02:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646723010000|2022-03-08 07:03:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646723030000|2022-03-08 07:03:50|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|4
1646723050000|2022-03-08 07:04:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646723090000|2022-03-08 07:04:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646723110000|2022-03-08 07:05:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723170000|2022-03-08 07:06:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646723180000|2022-03-08 07:06:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646723200000|2022-03-08 07:06:40|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|3
1646723210000|2022-03-08 07:06:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|7
1646723220000|2022-03-08 07:07:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1646723230000|2022-03-08 07:07:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646723240000|2022-03-08 07:07:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723290000|2022-03-08 07:08:10|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|7
1646723300000|2022-03-08 07:08:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646723310000|2022-03-08 07:08:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646723340000|2022-03-08 07:09:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723350000|2022-03-08 07:09:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1646723400000|2022-03-08 07:10:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646723410000|2022-03-08 07:10:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646723440000|2022-03-08 07:10:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646723450000|2022-03-08 07:10:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646723480000|2022-03-08 07:11:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646723510000|2022-03-08 07:11:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723520000|2022-03-08 07:12:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646723530000|2022-03-08 07:12:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723540000|2022-03-08 07:12:20|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|4
1646723550000|2022-03-08 07:12:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646723570000|2022-03-08 07:12:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1646723580000|2022-03-08 07:13:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1646723610000|2022-03-08 07:13:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646723640000|2022-03-08 07:14:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646723650000|2022-03-08 07:14:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646723690000|2022-03-08 07:14:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646723700000|2022-03-08 07:15:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646723720000|2022-03-08 07:15:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646723730000|2022-03-08 07:15:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646723740000|2022-03-08 07:15:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646723790000|2022-03-08 07:16:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646723800000|2022-03-08 07:16:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646723810000|2022-03-08 07:16:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646723820000|2022-03-08 07:17:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646723840000|2022-03-08 07:17:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646723860000|2022-03-08 07:17:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646723910000|2022-03-08 07:18:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646723920000|2022-03-08 07:18:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|8
1646723940000|2022-03-08 07:19:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646723950000|2022-03-08 07:19:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646723990000|2022-03-08 07:19:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646724000000|2022-03-08 07:20:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646724020000|2022-03-08 07:20:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646724170000|2022-03-08 07:22:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646724270000|2022-03-08 07:24:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646724280000|2022-03-08 07:24:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646724420000|2022-03-08 07:27:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646724440000|2022-03-08 07:27:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646724470000|2022-03-08 07:27:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646724490000|2022-03-08 07:28:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646724500000|2022-03-08 07:28:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1646724510000|2022-03-08 07:28:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646724520000|2022-03-08 07:28:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646724540000|2022-03-08 07:29:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1646724560000|2022-03-08 07:29:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646724570000|2022-03-08 07:29:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646724580000|2022-03-08 07:29:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646724590000|2022-03-08 07:29:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646724600000|2022-03-08 07:30:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646724610000|2022-03-08 07:30:10|17.17|16.97|17.17|16.97|17.18|16.98|17.16|16.96|5
1646724620000|2022-03-08 07:30:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646724640000|2022-03-08 07:30:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646724660000|2022-03-08 07:31:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646724680000|2022-03-08 07:31:20|17.15|16.95|17.15|16.95|17.16|16.96|17.14|16.94|5
1646724700000|2022-03-08 07:31:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646724710000|2022-03-08 07:31:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646724720000|2022-03-08 07:32:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646724730000|2022-03-08 07:32:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646724780000|2022-03-08 07:33:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646724790000|2022-03-08 07:33:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646724800000|2022-03-08 07:33:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646724820000|2022-03-08 07:33:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646724830000|2022-03-08 07:33:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646724840000|2022-03-08 07:34:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646724850000|2022-03-08 07:34:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646724860000|2022-03-08 07:34:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646724870000|2022-03-08 07:34:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646724950000|2022-03-08 07:35:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646725000000|2022-03-08 07:36:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646725070000|2022-03-08 07:37:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646725090000|2022-03-08 07:38:10|17.18|16.98|17.19|16.99|17.2|17|17.18|16.98|4
1646725100000|2022-03-08 07:38:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646725110000|2022-03-08 07:38:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646725130000|2022-03-08 07:38:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646725160000|2022-03-08 07:39:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646725170000|2022-03-08 07:39:30|17.2|17|17.22|17.02|17.22|17.02|17.2|17|3
1646725180000|2022-03-08 07:39:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646725190000|2022-03-08 07:39:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646725200000|2022-03-08 07:40:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1646725210000|2022-03-08 07:40:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646725230000|2022-03-08 07:40:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646725240000|2022-03-08 07:40:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646725270000|2022-03-08 07:41:10|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|6
1646725280000|2022-03-08 07:41:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646725290000|2022-03-08 07:41:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646725310000|2022-03-08 07:41:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646725340000|2022-03-08 07:42:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646725350000|2022-03-08 07:42:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|12
1646725360000|2022-03-08 07:42:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646725370000|2022-03-08 07:42:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646725380000|2022-03-08 07:43:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646725400000|2022-03-08 07:43:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646725420000|2022-03-08 07:43:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646725440000|2022-03-08 07:44:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|7
1646725450000|2022-03-08 07:44:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646725460000|2022-03-08 07:44:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|8
1646725480000|2022-03-08 07:44:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646725490000|2022-03-08 07:44:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646725500000|2022-03-08 07:45:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646725520000|2022-03-08 07:45:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646725530000|2022-03-08 07:45:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646725550000|2022-03-08 07:45:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646725570000|2022-03-08 07:46:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646725580000|2022-03-08 07:46:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646725590000|2022-03-08 07:46:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646725630000|2022-03-08 07:47:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646725650000|2022-03-08 07:47:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646725660000|2022-03-08 07:47:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646725670000|2022-03-08 07:47:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646725680000|2022-03-08 07:48:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646725690000|2022-03-08 07:48:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646725740000|2022-03-08 07:49:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646725760000|2022-03-08 07:49:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646725780000|2022-03-08 07:49:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646725880000|2022-03-08 07:51:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646725910000|2022-03-08 07:51:50|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|5
1646725930000|2022-03-08 07:52:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646725940000|2022-03-08 07:52:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646725980000|2022-03-08 07:53:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646726100000|2022-03-08 07:55:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646726160000|2022-03-08 07:56:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646726180000|2022-03-08 07:56:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1646726190000|2022-03-08 07:56:30|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|5
1646726200000|2022-03-08 07:56:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646726310000|2022-03-08 07:58:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|8
1646726330000|2022-03-08 07:58:50|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646726340000|2022-03-08 07:59:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646726350000|2022-03-08 07:59:10|17.2|17|17.17|16.97|17.2|17|17.17|16.97|4
1646726360000|2022-03-08 07:59:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646726380000|2022-03-08 07:59:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646726390000|2022-03-08 07:59:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646726410000|2022-03-08 08:00:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1646726420000|2022-03-08 08:00:20|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646726430000|2022-03-08 08:00:30|17.17|16.97|17.18|16.98|17.19|16.99|17.17|16.97|6
1646726450000|2022-03-08 08:00:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646726460000|2022-03-08 08:01:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1646726500000|2022-03-08 08:01:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646726510000|2022-03-08 08:01:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646726530000|2022-03-08 08:02:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|6
1646726550000|2022-03-08 08:02:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646726560000|2022-03-08 08:02:40|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1646726570000|2022-03-08 08:02:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646726580000|2022-03-08 08:03:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646726600000|2022-03-08 08:03:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646726610000|2022-03-08 08:03:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646726640000|2022-03-08 08:04:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646726660000|2022-03-08 08:04:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646726670000|2022-03-08 08:04:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1646726680000|2022-03-08 08:04:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646726700000|2022-03-08 08:05:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646726710000|2022-03-08 08:05:10|17.19|16.99|17.2|17|17.2|17|17.18|16.98|6
1646726720000|2022-03-08 08:05:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646726730000|2022-03-08 08:05:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646726750000|2022-03-08 08:05:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646726770000|2022-03-08 08:06:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1646726850000|2022-03-08 08:07:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646726860000|2022-03-08 08:07:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1646726870000|2022-03-08 08:07:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646726910000|2022-03-08 08:08:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646726950000|2022-03-08 08:09:10|17.2|17|17.2|17|17.21|17.01|17.19|16.99|5
1646726960000|2022-03-08 08:09:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646726980000|2022-03-08 08:09:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646726990000|2022-03-08 08:09:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646727000000|2022-03-08 08:10:00|17.16|16.96|17.15|16.95|17.17|16.97|17.15|16.95|8
1646727010000|2022-03-08 08:10:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646727020000|2022-03-08 08:10:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646727040000|2022-03-08 08:10:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646727070000|2022-03-08 08:11:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646727080000|2022-03-08 08:11:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646727090000|2022-03-08 08:11:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646727100000|2022-03-08 08:11:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646727110000|2022-03-08 08:11:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646727120000|2022-03-08 08:12:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646727150000|2022-03-08 08:12:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646727180000|2022-03-08 08:13:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646727190000|2022-03-08 08:13:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646727210000|2022-03-08 08:13:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646727230000|2022-03-08 08:13:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646727260000|2022-03-08 08:14:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1646727280000|2022-03-08 08:14:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646727290000|2022-03-08 08:14:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646727330000|2022-03-08 08:15:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646727340000|2022-03-08 08:15:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646727360000|2022-03-08 08:16:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646727370000|2022-03-08 08:16:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646727380000|2022-03-08 08:16:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646727390000|2022-03-08 08:16:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646727400000|2022-03-08 08:16:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646727410000|2022-03-08 08:16:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646727420000|2022-03-08 08:17:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646727430000|2022-03-08 08:17:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646727440000|2022-03-08 08:17:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646727450000|2022-03-08 08:17:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646727460000|2022-03-08 08:17:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1646727470000|2022-03-08 08:17:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646727510000|2022-03-08 08:18:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646727520000|2022-03-08 08:18:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646727530000|2022-03-08 08:18:50|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646727570000|2022-03-08 08:19:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646727600000|2022-03-08 08:20:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646727610000|2022-03-08 08:20:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646727630000|2022-03-08 08:20:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646727640000|2022-03-08 08:20:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646727650000|2022-03-08 08:20:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646727730000|2022-03-08 08:22:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646727740000|2022-03-08 08:22:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646727750000|2022-03-08 08:22:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646727760000|2022-03-08 08:22:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646727810000|2022-03-08 08:23:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646727840000|2022-03-08 08:24:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646727920000|2022-03-08 08:25:20|17.28|17.08|17.3|17.1|17.3|17.1|17.28|17.08|3
1646727930000|2022-03-08 08:25:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1646727940000|2022-03-08 08:25:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646727990000|2022-03-08 08:26:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646728060000|2022-03-08 08:27:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646728070000|2022-03-08 08:27:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646728110000|2022-03-08 08:28:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646728120000|2022-03-08 08:28:40|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646728130000|2022-03-08 08:28:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646728140000|2022-03-08 08:29:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1646728150000|2022-03-08 08:29:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1646728200000|2022-03-08 08:30:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646728210000|2022-03-08 08:30:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646728220000|2022-03-08 08:30:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646728240000|2022-03-08 08:30:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646728260000|2022-03-08 08:31:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646728270000|2022-03-08 08:31:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646728280000|2022-03-08 08:31:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646728290000|2022-03-08 08:31:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646728300000|2022-03-08 08:31:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646728320000|2022-03-08 08:32:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|7
1646728340000|2022-03-08 08:32:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646728350000|2022-03-08 08:32:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646728360000|2022-03-08 08:32:40|17.38|17.18|17.38|17.18|17.39|17.19|17.37|17.17|9
1646728370000|2022-03-08 08:32:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646728390000|2022-03-08 08:33:10|17.38|17.18|17.39|17.19|17.4|17.2|17.38|17.18|4
1646728400000|2022-03-08 08:33:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646728410000|2022-03-08 08:33:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|7
1646728420000|2022-03-08 08:33:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646728440000|2022-03-08 08:34:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646728450000|2022-03-08 08:34:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1646728460000|2022-03-08 08:34:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646728470000|2022-03-08 08:34:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646728480000|2022-03-08 08:34:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646728490000|2022-03-08 08:34:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1646728500000|2022-03-08 08:35:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646728510000|2022-03-08 08:35:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1646728530000|2022-03-08 08:35:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646728560000|2022-03-08 08:36:00|17.39|17.19|17.38|17.18|17.4|17.2|17.38|17.18|6
1646728570000|2022-03-08 08:36:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728580000|2022-03-08 08:36:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646728590000|2022-03-08 08:36:30|17.39|17.19|17.4|17.2|17.41|17.21|17.39|17.19|4
1646728600000|2022-03-08 08:36:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646728620000|2022-03-08 08:37:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646728630000|2022-03-08 08:37:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728650000|2022-03-08 08:37:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646728660000|2022-03-08 08:37:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646728670000|2022-03-08 08:37:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728680000|2022-03-08 08:38:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646728690000|2022-03-08 08:38:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728700000|2022-03-08 08:38:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646728720000|2022-03-08 08:38:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646728740000|2022-03-08 08:39:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646728750000|2022-03-08 08:39:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1646728770000|2022-03-08 08:39:30|17.4|17.2|17.39|17.19|17.41|17.21|17.39|17.19|4
1646728790000|2022-03-08 08:39:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646728800000|2022-03-08 08:40:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728820000|2022-03-08 08:40:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646728830000|2022-03-08 08:40:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1646728840000|2022-03-08 08:40:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646728870000|2022-03-08 08:41:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646728880000|2022-03-08 08:41:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646728890000|2022-03-08 08:41:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646728920000|2022-03-08 08:42:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646728930000|2022-03-08 08:42:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646728950000|2022-03-08 08:42:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646728970000|2022-03-08 08:42:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646728980000|2022-03-08 08:43:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646728990000|2022-03-08 08:43:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646729000000|2022-03-08 08:43:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646729040000|2022-03-08 08:44:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646729050000|2022-03-08 08:44:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|6
1646729110000|2022-03-08 08:45:10|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|3
1646729130000|2022-03-08 08:45:30|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646729140000|2022-03-08 08:45:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1646729170000|2022-03-08 08:46:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646729180000|2022-03-08 08:46:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646729190000|2022-03-08 08:46:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646729200000|2022-03-08 08:46:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646729280000|2022-03-08 08:48:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646729300000|2022-03-08 08:48:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646729310000|2022-03-08 08:48:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1646729350000|2022-03-08 08:49:10|17.42|17.22|17.41|17.21|17.43|17.23|17.41|17.21|4
1646729360000|2022-03-08 08:49:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646729380000|2022-03-08 08:49:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646729410000|2022-03-08 08:50:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646729420000|2022-03-08 08:50:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|6
1646729430000|2022-03-08 08:50:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646729440000|2022-03-08 08:50:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646729450000|2022-03-08 08:50:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646729460000|2022-03-08 08:51:00|17.34|17.14|17.32|17.12|17.35|17.15|17.32|17.12|9
1646729470000|2022-03-08 08:51:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646729480000|2022-03-08 08:51:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646729490000|2022-03-08 08:51:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646729500000|2022-03-08 08:51:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1646729510000|2022-03-08 08:51:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646729530000|2022-03-08 08:52:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646729540000|2022-03-08 08:52:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1646729560000|2022-03-08 08:52:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646729570000|2022-03-08 08:52:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646729590000|2022-03-08 08:53:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646729620000|2022-03-08 08:53:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646729630000|2022-03-08 08:53:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646729640000|2022-03-08 08:54:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1646729650000|2022-03-08 08:54:10|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|5
1646729660000|2022-03-08 08:54:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|9
1646729670000|2022-03-08 08:54:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646729680000|2022-03-08 08:54:40|17.29|17.09|17.3|17.1|17.3|17.1|17.28|17.08|4
1646729740000|2022-03-08 08:55:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646729750000|2022-03-08 08:55:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646729760000|2022-03-08 08:56:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646729780000|2022-03-08 08:56:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646729790000|2022-03-08 08:56:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646729810000|2022-03-08 08:56:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|9
1646729830000|2022-03-08 08:57:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646729840000|2022-03-08 08:57:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646729860000|2022-03-08 08:57:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646729880000|2022-03-08 08:58:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646729890000|2022-03-08 08:58:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646729940000|2022-03-08 08:59:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646729950000|2022-03-08 08:59:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646729960000|2022-03-08 08:59:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646730000000|2022-03-08 09:00:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646730020000|2022-03-08 09:00:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646730030000|2022-03-08 09:00:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646730050000|2022-03-08 09:00:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646730080000|2022-03-08 09:01:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646730110000|2022-03-08 09:01:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646730120000|2022-03-08 09:02:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646730180000|2022-03-08 09:03:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646730190000|2022-03-08 09:03:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646730210000|2022-03-08 09:03:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646730220000|2022-03-08 09:03:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646730230000|2022-03-08 09:03:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646730240000|2022-03-08 09:04:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646730250000|2022-03-08 09:04:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646730300000|2022-03-08 09:05:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646730310000|2022-03-08 09:05:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646730330000|2022-03-08 09:05:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646730340000|2022-03-08 09:05:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1646730350000|2022-03-08 09:05:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646730370000|2022-03-08 09:06:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646730380000|2022-03-08 09:06:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646730390000|2022-03-08 09:06:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1646730400000|2022-03-08 09:06:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646730410000|2022-03-08 09:06:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646730420000|2022-03-08 09:07:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1646730430000|2022-03-08 09:07:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646730440000|2022-03-08 09:07:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646730450000|2022-03-08 09:07:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646730460000|2022-03-08 09:07:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646730470000|2022-03-08 09:07:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646730480000|2022-03-08 09:08:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|5
1646730510000|2022-03-08 09:08:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646730530000|2022-03-08 09:08:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1646730540000|2022-03-08 09:09:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1646730550000|2022-03-08 09:09:10|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|3
1646730560000|2022-03-08 09:09:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646730570000|2022-03-08 09:09:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646730580000|2022-03-08 09:09:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646730590000|2022-03-08 09:09:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|10
1646730600000|2022-03-08 09:10:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646730620000|2022-03-08 09:10:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1646730630000|2022-03-08 09:10:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646730660000|2022-03-08 09:11:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646730670000|2022-03-08 09:11:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646730690000|2022-03-08 09:11:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646730710000|2022-03-08 09:11:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646730720000|2022-03-08 09:12:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1646730800000|2022-03-08 09:13:20|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646730810000|2022-03-08 09:13:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646730840000|2022-03-08 09:14:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646730850000|2022-03-08 09:14:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646730880000|2022-03-08 09:14:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646730890000|2022-03-08 09:14:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646730910000|2022-03-08 09:15:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646730920000|2022-03-08 09:15:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646730930000|2022-03-08 09:15:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646730940000|2022-03-08 09:15:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1646730960000|2022-03-08 09:16:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646731010000|2022-03-08 09:16:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731020000|2022-03-08 09:17:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646731040000|2022-03-08 09:17:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731050000|2022-03-08 09:17:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646731060000|2022-03-08 09:17:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646731070000|2022-03-08 09:17:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731110000|2022-03-08 09:18:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646731130000|2022-03-08 09:18:50|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|5
1646731160000|2022-03-08 09:19:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646731170000|2022-03-08 09:19:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|7
1646731200000|2022-03-08 09:20:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646731210000|2022-03-08 09:20:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646731220000|2022-03-08 09:20:20|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646731230000|2022-03-08 09:20:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646731250000|2022-03-08 09:20:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646731260000|2022-03-08 09:21:00|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|7
1646731270000|2022-03-08 09:21:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646731350000|2022-03-08 09:22:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1646731360000|2022-03-08 09:22:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646731400000|2022-03-08 09:23:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646731410000|2022-03-08 09:23:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646731430000|2022-03-08 09:23:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1646731440000|2022-03-08 09:24:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646731450000|2022-03-08 09:24:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731530000|2022-03-08 09:25:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646731640000|2022-03-08 09:27:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646731650000|2022-03-08 09:27:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646731700000|2022-03-08 09:28:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646731710000|2022-03-08 09:28:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646731720000|2022-03-08 09:28:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731730000|2022-03-08 09:28:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646731740000|2022-03-08 09:29:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646731760000|2022-03-08 09:29:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646731790000|2022-03-08 09:29:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646731800000|2022-03-08 09:30:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646731810000|2022-03-08 09:30:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646731840000|2022-03-08 09:30:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646731850000|2022-03-08 09:30:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646731860000|2022-03-08 09:31:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646731870000|2022-03-08 09:31:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646731880000|2022-03-08 09:31:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646731900000|2022-03-08 09:31:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646731910000|2022-03-08 09:31:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646731930000|2022-03-08 09:32:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646731980000|2022-03-08 09:33:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646731990000|2022-03-08 09:33:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646732050000|2022-03-08 09:34:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646732100000|2022-03-08 09:35:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646732110000|2022-03-08 09:35:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646732120000|2022-03-08 09:35:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|7
1646732130000|2022-03-08 09:35:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646732190000|2022-03-08 09:36:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646732200000|2022-03-08 09:36:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646732210000|2022-03-08 09:36:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646732220000|2022-03-08 09:37:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|9
1646732230000|2022-03-08 09:37:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|6
1646732240000|2022-03-08 09:37:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646732270000|2022-03-08 09:37:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646732280000|2022-03-08 09:38:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646732290000|2022-03-08 09:38:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646732300000|2022-03-08 09:38:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646732310000|2022-03-08 09:38:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646732330000|2022-03-08 09:38:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646732340000|2022-03-08 09:39:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646732350000|2022-03-08 09:39:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646732360000|2022-03-08 09:39:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1646732380000|2022-03-08 09:39:40|17.42|17.22|17.41|17.21|17.42|17.22|17.4|17.2|4
1646732410000|2022-03-08 09:40:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646732420000|2022-03-08 09:40:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646732430000|2022-03-08 09:40:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646732440000|2022-03-08 09:40:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646732450000|2022-03-08 09:40:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|10
1646732460000|2022-03-08 09:41:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646732470000|2022-03-08 09:41:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646732480000|2022-03-08 09:41:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1646732540000|2022-03-08 09:42:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646732550000|2022-03-08 09:42:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646732560000|2022-03-08 09:42:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646732570000|2022-03-08 09:42:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646732580000|2022-03-08 09:43:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646732610000|2022-03-08 09:43:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646732620000|2022-03-08 09:43:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646732670000|2022-03-08 09:44:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646732680000|2022-03-08 09:44:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1646732690000|2022-03-08 09:44:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646732700000|2022-03-08 09:45:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646732710000|2022-03-08 09:45:10|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|5
1646732740000|2022-03-08 09:45:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1646732760000|2022-03-08 09:46:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646732770000|2022-03-08 09:46:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|8
1646732850000|2022-03-08 09:47:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646732870000|2022-03-08 09:47:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646732890000|2022-03-08 09:48:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646732930000|2022-03-08 09:48:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646732940000|2022-03-08 09:49:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646732950000|2022-03-08 09:49:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646733060000|2022-03-08 09:51:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646733100000|2022-03-08 09:51:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646733110000|2022-03-08 09:51:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646733120000|2022-03-08 09:52:00|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|7
1646733130000|2022-03-08 09:52:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646733200000|2022-03-08 09:53:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646733210000|2022-03-08 09:53:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733220000|2022-03-08 09:53:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646733230000|2022-03-08 09:53:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646733250000|2022-03-08 09:54:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646733260000|2022-03-08 09:54:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733280000|2022-03-08 09:54:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646733290000|2022-03-08 09:54:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646733320000|2022-03-08 09:55:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646733330000|2022-03-08 09:55:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646733340000|2022-03-08 09:55:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646733370000|2022-03-08 09:56:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733400000|2022-03-08 09:56:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646733410000|2022-03-08 09:56:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646733430000|2022-03-08 09:57:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733450000|2022-03-08 09:57:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646733480000|2022-03-08 09:58:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646733490000|2022-03-08 09:58:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646733510000|2022-03-08 09:58:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646733540000|2022-03-08 09:59:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646733580000|2022-03-08 09:59:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646733620000|2022-03-08 10:00:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646733630000|2022-03-08 10:00:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646733660000|2022-03-08 10:01:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646733670000|2022-03-08 10:01:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1646733730000|2022-03-08 10:02:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646733750000|2022-03-08 10:02:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1646733760000|2022-03-08 10:02:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733770000|2022-03-08 10:02:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|9
1646733780000|2022-03-08 10:03:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646733850000|2022-03-08 10:04:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733860000|2022-03-08 10:04:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646733870000|2022-03-08 10:04:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646733880000|2022-03-08 10:04:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646733940000|2022-03-08 10:05:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646733950000|2022-03-08 10:05:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646734010000|2022-03-08 10:06:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646734020000|2022-03-08 10:07:00|17.33|17.13|17.32|17.12|17.34|17.14|17.32|17.12|4
1646734050000|2022-03-08 10:07:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734060000|2022-03-08 10:07:40|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646734110000|2022-03-08 10:08:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646734140000|2022-03-08 10:09:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734160000|2022-03-08 10:09:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734190000|2022-03-08 10:09:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646734270000|2022-03-08 10:11:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646734280000|2022-03-08 10:11:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646734390000|2022-03-08 10:13:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734440000|2022-03-08 10:14:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734470000|2022-03-08 10:14:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734480000|2022-03-08 10:14:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646734490000|2022-03-08 10:14:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734510000|2022-03-08 10:15:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734530000|2022-03-08 10:15:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646734540000|2022-03-08 10:15:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646734580000|2022-03-08 10:16:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734660000|2022-03-08 10:17:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|7
1646734680000|2022-03-08 10:18:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734730000|2022-03-08 10:18:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646734750000|2022-03-08 10:19:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734770000|2022-03-08 10:19:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1646734780000|2022-03-08 10:19:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1646734790000|2022-03-08 10:19:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646734800000|2022-03-08 10:20:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|10
1646734810000|2022-03-08 10:20:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1646734830000|2022-03-08 10:20:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734840000|2022-03-08 10:20:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646734850000|2022-03-08 10:20:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646734860000|2022-03-08 10:21:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646734870000|2022-03-08 10:21:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646734880000|2022-03-08 10:21:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646734890000|2022-03-08 10:21:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|7
1646734930000|2022-03-08 10:22:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646734950000|2022-03-08 10:22:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646734960000|2022-03-08 10:22:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|8
1646734980000|2022-03-08 10:23:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646734990000|2022-03-08 10:23:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646735000000|2022-03-08 10:23:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|10
1646735010000|2022-03-08 10:23:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|7
1646735030000|2022-03-08 10:23:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646735100000|2022-03-08 10:25:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646735120000|2022-03-08 10:25:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646735130000|2022-03-08 10:25:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646735140000|2022-03-08 10:25:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646735150000|2022-03-08 10:25:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646735240000|2022-03-08 10:27:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646735270000|2022-03-08 10:27:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646735300000|2022-03-08 10:28:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1646735350000|2022-03-08 10:29:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646735360000|2022-03-08 10:29:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646735370000|2022-03-08 10:29:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646735390000|2022-03-08 10:29:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646735410000|2022-03-08 10:30:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646735440000|2022-03-08 10:30:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646735530000|2022-03-08 10:32:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646735550000|2022-03-08 10:32:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646735630000|2022-03-08 10:33:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646735830000|2022-03-08 10:37:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646735840000|2022-03-08 10:37:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646735900000|2022-03-08 10:38:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646735910000|2022-03-08 10:38:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646735940000|2022-03-08 10:39:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|12
1646735950000|2022-03-08 10:39:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646736040000|2022-03-08 10:40:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646736050000|2022-03-08 10:40:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646736070000|2022-03-08 10:41:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646736110000|2022-03-08 10:41:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646736120000|2022-03-08 10:42:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646736130000|2022-03-08 10:42:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646736140000|2022-03-08 10:42:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646736150000|2022-03-08 10:42:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646736170000|2022-03-08 10:42:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646736200000|2022-03-08 10:43:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646736220000|2022-03-08 10:43:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646736270000|2022-03-08 10:44:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646736310000|2022-03-08 10:45:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646736320000|2022-03-08 10:45:20|17.4|17.2|17.38|17.18|17.4|17.2|17.37|17.17|4
1646736330000|2022-03-08 10:45:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646736350000|2022-03-08 10:45:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646736360000|2022-03-08 10:46:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646736370000|2022-03-08 10:46:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646736380000|2022-03-08 10:46:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646736400000|2022-03-08 10:46:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646736420000|2022-03-08 10:47:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646736470000|2022-03-08 10:47:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646736480000|2022-03-08 10:48:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646736490000|2022-03-08 10:48:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646736510000|2022-03-08 10:48:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646736520000|2022-03-08 10:48:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646736610000|2022-03-08 10:50:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646736620000|2022-03-08 10:50:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646736650000|2022-03-08 10:50:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646736730000|2022-03-08 10:52:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646736750000|2022-03-08 10:52:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646736760000|2022-03-08 10:52:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1646736770000|2022-03-08 10:52:50|17.42|17.22|17.43|17.23|17.43|17.23|17.41|17.21|6
1646736780000|2022-03-08 10:53:00|17.44|17.24|17.46|17.26|17.46|17.26|17.43|17.23|5
1646736790000|2022-03-08 10:53:10|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|4
1646736800000|2022-03-08 10:53:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1646736810000|2022-03-08 10:53:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1646736830000|2022-03-08 10:53:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1646736840000|2022-03-08 10:54:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646736850000|2022-03-08 10:54:10|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|3
1646736860000|2022-03-08 10:54:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646736870000|2022-03-08 10:54:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1646736880000|2022-03-08 10:54:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|8
1646736900000|2022-03-08 10:55:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646736910000|2022-03-08 10:55:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646736930000|2022-03-08 10:55:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646736940000|2022-03-08 10:55:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1646736960000|2022-03-08 10:56:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646736970000|2022-03-08 10:56:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646736980000|2022-03-08 10:56:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646736990000|2022-03-08 10:56:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646737000000|2022-03-08 10:56:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|9
1646737010000|2022-03-08 10:56:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|7
1646737020000|2022-03-08 10:57:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646737060000|2022-03-08 10:57:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646737070000|2022-03-08 10:57:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646737110000|2022-03-08 10:58:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646737130000|2022-03-08 10:58:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646737140000|2022-03-08 10:59:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646737170000|2022-03-08 10:59:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646737180000|2022-03-08 10:59:40|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1646737200000|2022-03-08 11:00:00|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|6
1646737230000|2022-03-08 11:00:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646737270000|2022-03-08 11:01:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646737280000|2022-03-08 11:01:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646737310000|2022-03-08 11:01:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646737320000|2022-03-08 11:02:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646737330000|2022-03-08 11:02:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646737340000|2022-03-08 11:02:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646737380000|2022-03-08 11:03:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646737510000|2022-03-08 11:05:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646737520000|2022-03-08 11:05:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646737530000|2022-03-08 11:05:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646737540000|2022-03-08 11:05:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646737580000|2022-03-08 11:06:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646737600000|2022-03-08 11:06:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1646737640000|2022-03-08 11:07:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646737650000|2022-03-08 11:07:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646737660000|2022-03-08 11:07:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646737710000|2022-03-08 11:08:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646737720000|2022-03-08 11:08:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646737730000|2022-03-08 11:08:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646737740000|2022-03-08 11:09:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646737750000|2022-03-08 11:09:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646737760000|2022-03-08 11:09:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646737770000|2022-03-08 11:09:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646737810000|2022-03-08 11:10:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646737830000|2022-03-08 11:10:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646737840000|2022-03-08 11:10:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646737880000|2022-03-08 11:11:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|6
1646737890000|2022-03-08 11:11:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1646737940000|2022-03-08 11:12:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646737950000|2022-03-08 11:12:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646737960000|2022-03-08 11:12:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646737970000|2022-03-08 11:12:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646738010000|2022-03-08 11:13:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646738030000|2022-03-08 11:13:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646738040000|2022-03-08 11:14:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738070000|2022-03-08 11:14:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646738080000|2022-03-08 11:14:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738160000|2022-03-08 11:16:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646738200000|2022-03-08 11:16:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646738280000|2022-03-08 11:18:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646738300000|2022-03-08 11:18:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646738310000|2022-03-08 11:18:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646738320000|2022-03-08 11:18:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646738330000|2022-03-08 11:18:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738350000|2022-03-08 11:19:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646738430000|2022-03-08 11:20:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738460000|2022-03-08 11:21:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646738470000|2022-03-08 11:21:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1646738480000|2022-03-08 11:21:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646738520000|2022-03-08 11:22:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646738570000|2022-03-08 11:22:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646738600000|2022-03-08 11:23:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738650000|2022-03-08 11:24:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646738680000|2022-03-08 11:24:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646738720000|2022-03-08 11:25:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738740000|2022-03-08 11:25:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646738770000|2022-03-08 11:26:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646738780000|2022-03-08 11:26:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738810000|2022-03-08 11:26:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646738820000|2022-03-08 11:27:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646738840000|2022-03-08 11:27:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1646738850000|2022-03-08 11:27:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646738890000|2022-03-08 11:28:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646738950000|2022-03-08 11:29:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646738970000|2022-03-08 11:29:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646738980000|2022-03-08 11:29:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646738990000|2022-03-08 11:29:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646739010000|2022-03-08 11:30:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646739030000|2022-03-08 11:30:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646739060000|2022-03-08 11:31:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646739100000|2022-03-08 11:31:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646739120000|2022-03-08 11:32:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646739350000|2022-03-08 11:35:50|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1646739360000|2022-03-08 11:36:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646739380000|2022-03-08 11:36:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646739390000|2022-03-08 11:36:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646739430000|2022-03-08 11:37:10|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|8
1646739440000|2022-03-08 11:37:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1646739450000|2022-03-08 11:37:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646739460000|2022-03-08 11:37:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646739480000|2022-03-08 11:38:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646739500000|2022-03-08 11:38:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646739510000|2022-03-08 11:38:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646739520000|2022-03-08 11:38:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646739530000|2022-03-08 11:38:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646739540000|2022-03-08 11:39:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646739580000|2022-03-08 11:39:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646739610000|2022-03-08 11:40:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646739620000|2022-03-08 11:40:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646739650000|2022-03-08 11:40:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646739660000|2022-03-08 11:41:00|17.35|17.15|17.36|17.16|17.37|17.17|17.35|17.15|7
1646739670000|2022-03-08 11:41:10|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|9
1646739680000|2022-03-08 11:41:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646739730000|2022-03-08 11:42:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646739750000|2022-03-08 11:42:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646739760000|2022-03-08 11:42:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646739770000|2022-03-08 11:42:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646739810000|2022-03-08 11:43:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646739820000|2022-03-08 11:43:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646739840000|2022-03-08 11:44:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646739850000|2022-03-08 11:44:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646739860000|2022-03-08 11:44:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646739870000|2022-03-08 11:44:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646739910000|2022-03-08 11:45:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646739920000|2022-03-08 11:45:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646739940000|2022-03-08 11:45:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646739970000|2022-03-08 11:46:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646739980000|2022-03-08 11:46:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646739990000|2022-03-08 11:46:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646740030000|2022-03-08 11:47:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740070000|2022-03-08 11:47:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646740100000|2022-03-08 11:48:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646740140000|2022-03-08 11:49:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646740150000|2022-03-08 11:49:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646740160000|2022-03-08 11:49:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740170000|2022-03-08 11:49:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646740240000|2022-03-08 11:50:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740250000|2022-03-08 11:50:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646740260000|2022-03-08 11:51:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646740270000|2022-03-08 11:51:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646740290000|2022-03-08 11:51:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646740300000|2022-03-08 11:51:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646740310000|2022-03-08 11:51:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1646740350000|2022-03-08 11:52:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646740360000|2022-03-08 11:52:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646740370000|2022-03-08 11:52:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646740400000|2022-03-08 11:53:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646740420000|2022-03-08 11:53:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646740470000|2022-03-08 11:54:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740490000|2022-03-08 11:54:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|6
1646740520000|2022-03-08 11:55:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646740530000|2022-03-08 11:55:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646740590000|2022-03-08 11:56:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740630000|2022-03-08 11:57:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646740640000|2022-03-08 11:57:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740650000|2022-03-08 11:57:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1646740710000|2022-03-08 11:58:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646740730000|2022-03-08 11:58:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646740750000|2022-03-08 11:59:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1646740780000|2022-03-08 11:59:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646740790000|2022-03-08 11:59:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646740800000|2022-03-08 12:00:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646740810000|2022-03-08 12:00:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646740820000|2022-03-08 12:00:20|17.43|17.23|17.46|17.26|17.46|17.26|17.42|17.22|7
1646740830000|2022-03-08 12:00:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1646740840000|2022-03-08 12:00:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|6
1646740860000|2022-03-08 12:01:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646740880000|2022-03-08 12:01:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646740900000|2022-03-08 12:01:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646740910000|2022-03-08 12:01:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646740920000|2022-03-08 12:02:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646740930000|2022-03-08 12:02:10|17.44|17.24|17.45|17.25|17.46|17.26|17.44|17.24|5
1646740940000|2022-03-08 12:02:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646741020000|2022-03-08 12:03:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741060000|2022-03-08 12:04:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646741070000|2022-03-08 12:04:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741080000|2022-03-08 12:04:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646741090000|2022-03-08 12:04:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646741110000|2022-03-08 12:05:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1646741120000|2022-03-08 12:05:20|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1646741130000|2022-03-08 12:05:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646741180000|2022-03-08 12:06:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646741190000|2022-03-08 12:06:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741200000|2022-03-08 12:06:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646741220000|2022-03-08 12:07:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646741230000|2022-03-08 12:07:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741240000|2022-03-08 12:07:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1646741250000|2022-03-08 12:07:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1646741260000|2022-03-08 12:07:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1646741270000|2022-03-08 12:07:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1646741300000|2022-03-08 12:08:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1646741310000|2022-03-08 12:08:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741320000|2022-03-08 12:08:40|17.48|17.28|17.5|17.3|17.5|17.3|17.48|17.28|3
1646741340000|2022-03-08 12:09:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1646741350000|2022-03-08 12:09:10|17.51|17.31|17.52|17.32|17.52|17.32|17.5|17.3|6
1646741360000|2022-03-08 12:09:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1646741370000|2022-03-08 12:09:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646741380000|2022-03-08 12:09:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646741390000|2022-03-08 12:09:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646741430000|2022-03-08 12:10:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1646741440000|2022-03-08 12:10:40|17.51|17.31|17.49|17.29|17.51|17.31|17.49|17.29|7
1646741450000|2022-03-08 12:10:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646741460000|2022-03-08 12:11:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|14
1646741470000|2022-03-08 12:11:10|17.48|17.28|17.47|17.27|17.49|17.29|17.46|17.26|10
1646741480000|2022-03-08 12:11:20|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|7
1646741490000|2022-03-08 12:11:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741520000|2022-03-08 12:12:00|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|7
1646741530000|2022-03-08 12:12:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741540000|2022-03-08 12:12:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1646741550000|2022-03-08 12:12:30|17.47|17.27|17.45|17.25|17.47|17.27|17.45|17.25|5
1646741560000|2022-03-08 12:12:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646741570000|2022-03-08 12:12:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646741620000|2022-03-08 12:13:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|9
1646741630000|2022-03-08 12:13:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646741640000|2022-03-08 12:14:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646741660000|2022-03-08 12:14:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646741670000|2022-03-08 12:14:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646741680000|2022-03-08 12:14:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646741690000|2022-03-08 12:14:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646741710000|2022-03-08 12:15:10|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1646741720000|2022-03-08 12:15:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646741730000|2022-03-08 12:15:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1646741740000|2022-03-08 12:15:40|17.47|17.27|17.45|17.25|17.47|17.27|17.45|17.25|3
1646741750000|2022-03-08 12:15:50|17.46|17.26|17.43|17.23|17.46|17.26|17.43|17.23|12
1646741760000|2022-03-08 12:16:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646741770000|2022-03-08 12:16:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646741780000|2022-03-08 12:16:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646741790000|2022-03-08 12:16:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646741800000|2022-03-08 12:16:40|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646741820000|2022-03-08 12:17:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646741830000|2022-03-08 12:17:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646741840000|2022-03-08 12:17:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646741860000|2022-03-08 12:17:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646741870000|2022-03-08 12:17:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1646741880000|2022-03-08 12:18:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646741890000|2022-03-08 12:18:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646741910000|2022-03-08 12:18:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1646741920000|2022-03-08 12:18:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646741930000|2022-03-08 12:18:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646741960000|2022-03-08 12:19:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646741970000|2022-03-08 12:19:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646742020000|2022-03-08 12:20:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1646742100000|2022-03-08 12:21:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1646742110000|2022-03-08 12:21:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742120000|2022-03-08 12:22:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646742130000|2022-03-08 12:22:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742190000|2022-03-08 12:23:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646742210000|2022-03-08 12:23:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742220000|2022-03-08 12:23:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1646742230000|2022-03-08 12:23:50|17.43|17.23|17.42|17.22|17.43|17.23|17.41|17.21|6
1646742240000|2022-03-08 12:24:00|17.41|17.21|17.43|17.23|17.43|17.23|17.41|17.21|5
1646742260000|2022-03-08 12:24:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646742270000|2022-03-08 12:24:30|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|17
1646742280000|2022-03-08 12:24:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|14
1646742300000|2022-03-08 12:25:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646742320000|2022-03-08 12:25:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742330000|2022-03-08 12:25:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646742340000|2022-03-08 12:25:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742350000|2022-03-08 12:25:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646742360000|2022-03-08 12:26:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646742380000|2022-03-08 12:26:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742410000|2022-03-08 12:26:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646742420000|2022-03-08 12:27:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646742440000|2022-03-08 12:27:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646742460000|2022-03-08 12:27:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646742510000|2022-03-08 12:28:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1646742520000|2022-03-08 12:28:40|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646742530000|2022-03-08 12:28:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646742550000|2022-03-08 12:29:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646742560000|2022-03-08 12:29:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646742570000|2022-03-08 12:29:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646742580000|2022-03-08 12:29:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646742590000|2022-03-08 12:29:50|17.39|17.19|17.38|17.18|17.4|17.2|17.38|17.18|6
1646742600000|2022-03-08 12:30:00|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|5
1646742610000|2022-03-08 12:30:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646742630000|2022-03-08 12:30:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646742640000|2022-03-08 12:30:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646742650000|2022-03-08 12:30:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646742660000|2022-03-08 12:31:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646742670000|2022-03-08 12:31:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646742680000|2022-03-08 12:31:20|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|3
1646742690000|2022-03-08 12:31:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646742720000|2022-03-08 12:32:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646742740000|2022-03-08 12:32:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646742750000|2022-03-08 12:32:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646742790000|2022-03-08 12:33:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646742800000|2022-03-08 12:33:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646742810000|2022-03-08 12:33:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646742830000|2022-03-08 12:33:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646742840000|2022-03-08 12:34:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646742850000|2022-03-08 12:34:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1646742860000|2022-03-08 12:34:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1646742870000|2022-03-08 12:34:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646742880000|2022-03-08 12:34:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1646742890000|2022-03-08 12:34:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1646742900000|2022-03-08 12:35:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|12
1646743010000|2022-03-08 12:36:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646743050000|2022-03-08 12:37:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1646743070000|2022-03-08 12:37:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646743080000|2022-03-08 12:38:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646743110000|2022-03-08 12:38:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646743120000|2022-03-08 12:38:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646743150000|2022-03-08 12:39:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646743160000|2022-03-08 12:39:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646743170000|2022-03-08 12:39:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646743180000|2022-03-08 12:39:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646743190000|2022-03-08 12:39:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1646743200000|2022-03-08 12:40:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1646743240000|2022-03-08 12:40:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646743250000|2022-03-08 12:40:50|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646743260000|2022-03-08 12:41:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646743270000|2022-03-08 12:41:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646743280000|2022-03-08 12:41:20|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|6
1646743290000|2022-03-08 12:41:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646743300000|2022-03-08 12:41:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646743310000|2022-03-08 12:41:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646743320000|2022-03-08 12:42:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646743330000|2022-03-08 12:42:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743340000|2022-03-08 12:42:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743360000|2022-03-08 12:42:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646743370000|2022-03-08 12:42:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743380000|2022-03-08 12:43:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646743410000|2022-03-08 12:43:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743420000|2022-03-08 12:43:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743440000|2022-03-08 12:44:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|5
1646743450000|2022-03-08 12:44:10|17.34|17.14|17.36|17.16|17.36|17.16|17.34|17.14|3
1646743470000|2022-03-08 12:44:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743490000|2022-03-08 12:44:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646743500000|2022-03-08 12:45:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1646743510000|2022-03-08 12:45:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646743520000|2022-03-08 12:45:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646743530000|2022-03-08 12:45:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743540000|2022-03-08 12:45:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646743550000|2022-03-08 12:45:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646743570000|2022-03-08 12:46:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743600000|2022-03-08 12:46:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743630000|2022-03-08 12:47:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|10
1646743640000|2022-03-08 12:47:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743650000|2022-03-08 12:47:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646743660000|2022-03-08 12:47:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646743670000|2022-03-08 12:47:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1646743710000|2022-03-08 12:48:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646743720000|2022-03-08 12:48:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646743740000|2022-03-08 12:49:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743770000|2022-03-08 12:49:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646743780000|2022-03-08 12:49:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743790000|2022-03-08 12:49:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646743830000|2022-03-08 12:50:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1646743890000|2022-03-08 12:51:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743900000|2022-03-08 12:51:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646743910000|2022-03-08 12:51:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646743940000|2022-03-08 12:52:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646743950000|2022-03-08 12:52:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646744040000|2022-03-08 12:54:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646744050000|2022-03-08 12:54:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646744070000|2022-03-08 12:54:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646744100000|2022-03-08 12:55:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646744120000|2022-03-08 12:55:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646744170000|2022-03-08 12:56:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646744180000|2022-03-08 12:56:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1646744210000|2022-03-08 12:56:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646744240000|2022-03-08 12:57:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646744250000|2022-03-08 12:57:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1646744270000|2022-03-08 12:57:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646744280000|2022-03-08 12:58:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646744290000|2022-03-08 12:58:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646744300000|2022-03-08 12:58:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646744310000|2022-03-08 12:58:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1646744320000|2022-03-08 12:58:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|6
1646744330000|2022-03-08 12:58:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646744340000|2022-03-08 12:59:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646744400000|2022-03-08 13:00:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646744410000|2022-03-08 13:00:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1646744420000|2022-03-08 13:00:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646744440000|2022-03-08 13:00:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646744500000|2022-03-08 13:01:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646744510000|2022-03-08 13:01:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646744520000|2022-03-08 13:02:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646744530000|2022-03-08 13:02:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646744540000|2022-03-08 13:02:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646744560000|2022-03-08 13:02:40|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|5
1646744570000|2022-03-08 13:02:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646744580000|2022-03-08 13:03:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646744620000|2022-03-08 13:03:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646744630000|2022-03-08 13:03:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646744640000|2022-03-08 13:04:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1646744650000|2022-03-08 13:04:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646744660000|2022-03-08 13:04:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646744670000|2022-03-08 13:04:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646744680000|2022-03-08 13:04:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646744690000|2022-03-08 13:04:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1646744700000|2022-03-08 13:05:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1646744710000|2022-03-08 13:05:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646744720000|2022-03-08 13:05:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646744730000|2022-03-08 13:05:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646744750000|2022-03-08 13:05:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646744770000|2022-03-08 13:06:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1646744800000|2022-03-08 13:06:40|17.42|17.22|17.41|17.21|17.43|17.23|17.41|17.21|4
1646744810000|2022-03-08 13:06:50|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|13
1646744820000|2022-03-08 13:07:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646744840000|2022-03-08 13:07:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646744860000|2022-03-08 13:07:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646744900000|2022-03-08 13:08:20|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646744910000|2022-03-08 13:08:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646744920000|2022-03-08 13:08:40|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|7
1646744930000|2022-03-08 13:08:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646744940000|2022-03-08 13:09:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646744950000|2022-03-08 13:09:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646745040000|2022-03-08 13:10:40|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646745050000|2022-03-08 13:10:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646745060000|2022-03-08 13:11:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646745070000|2022-03-08 13:11:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646745080000|2022-03-08 13:11:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1646745090000|2022-03-08 13:11:30|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646745110000|2022-03-08 13:11:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646745120000|2022-03-08 13:12:00|17.34|17.14|17.32|17.12|17.34|17.14|17.31|17.11|7
1646745130000|2022-03-08 13:12:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646745140000|2022-03-08 13:12:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646745150000|2022-03-08 13:12:30|17.3|17.1|17.26|17.06|17.3|17.1|17.26|17.06|9
1646745160000|2022-03-08 13:12:40|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|5
1646745170000|2022-03-08 13:12:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1646745200000|2022-03-08 13:13:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646745210000|2022-03-08 13:13:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646745250000|2022-03-08 13:14:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646745270000|2022-03-08 13:14:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646745280000|2022-03-08 13:14:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646745290000|2022-03-08 13:14:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646745320000|2022-03-08 13:15:20|17.29|17.09|17.26|17.06|17.29|17.09|17.26|17.06|8
1646745330000|2022-03-08 13:15:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646745350000|2022-03-08 13:15:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1646745360000|2022-03-08 13:16:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646745380000|2022-03-08 13:16:20|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1646745390000|2022-03-08 13:16:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646745400000|2022-03-08 13:16:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1646745410000|2022-03-08 13:16:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646745440000|2022-03-08 13:17:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646745450000|2022-03-08 13:17:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646745460000|2022-03-08 13:17:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646745480000|2022-03-08 13:18:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646745530000|2022-03-08 13:18:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646745540000|2022-03-08 13:19:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646745560000|2022-03-08 13:19:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646745580000|2022-03-08 13:19:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646745590000|2022-03-08 13:19:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646745600000|2022-03-08 13:20:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646745610000|2022-03-08 13:20:10|17.29|17.09|17.31|17.11|17.31|17.11|17.29|17.09|3
1646745660000|2022-03-08 13:21:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646745670000|2022-03-08 13:21:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646745690000|2022-03-08 13:21:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646745700000|2022-03-08 13:21:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646745720000|2022-03-08 13:22:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646745740000|2022-03-08 13:22:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646745750000|2022-03-08 13:22:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1646745770000|2022-03-08 13:22:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646745780000|2022-03-08 13:23:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646745790000|2022-03-08 13:23:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646745800000|2022-03-08 13:23:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646745810000|2022-03-08 13:23:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646745830000|2022-03-08 13:23:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646745840000|2022-03-08 13:24:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646745850000|2022-03-08 13:24:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646745870000|2022-03-08 13:24:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1646745890000|2022-03-08 13:24:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1646745900000|2022-03-08 13:25:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646745910000|2022-03-08 13:25:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646745960000|2022-03-08 13:26:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646745970000|2022-03-08 13:26:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646745980000|2022-03-08 13:26:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646745990000|2022-03-08 13:26:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1646746010000|2022-03-08 13:26:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1646746020000|2022-03-08 13:27:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646746030000|2022-03-08 13:27:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646746040000|2022-03-08 13:27:20|17.31|17.11|17.3|17.1|17.32|17.12|17.3|17.1|16
1646746070000|2022-03-08 13:27:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646746080000|2022-03-08 13:28:00|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|6
1646746100000|2022-03-08 13:28:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646746110000|2022-03-08 13:28:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1646746130000|2022-03-08 13:28:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646746180000|2022-03-08 13:29:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646746190000|2022-03-08 13:29:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1646746210000|2022-03-08 13:30:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646746220000|2022-03-08 13:30:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646746230000|2022-03-08 13:30:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646746240000|2022-03-08 13:30:40|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|7
1646746250000|2022-03-08 13:30:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646746260000|2022-03-08 13:31:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646746270000|2022-03-08 13:31:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646746280000|2022-03-08 13:31:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646746290000|2022-03-08 13:31:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646746340000|2022-03-08 13:32:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646746360000|2022-03-08 13:32:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646746390000|2022-03-08 13:33:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646746460000|2022-03-08 13:34:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646746490000|2022-03-08 13:34:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646746500000|2022-03-08 13:35:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646746510000|2022-03-08 13:35:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646746520000|2022-03-08 13:35:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646746550000|2022-03-08 13:35:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646746560000|2022-03-08 13:36:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1646746580000|2022-03-08 13:36:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646746590000|2022-03-08 13:36:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746600000|2022-03-08 13:36:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646746630000|2022-03-08 13:37:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646746650000|2022-03-08 13:37:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646746660000|2022-03-08 13:37:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646746670000|2022-03-08 13:37:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646746720000|2022-03-08 13:38:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646746730000|2022-03-08 13:38:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1646746740000|2022-03-08 13:39:00|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|4
1646746750000|2022-03-08 13:39:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646746760000|2022-03-08 13:39:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746780000|2022-03-08 13:39:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646746800000|2022-03-08 13:40:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746810000|2022-03-08 13:40:10|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646746820000|2022-03-08 13:40:20|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646746830000|2022-03-08 13:40:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646746850000|2022-03-08 13:40:50|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1646746860000|2022-03-08 13:41:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746920000|2022-03-08 13:42:00|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646746930000|2022-03-08 13:42:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646746940000|2022-03-08 13:42:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746970000|2022-03-08 13:42:50|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646746980000|2022-03-08 13:43:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646746990000|2022-03-08 13:43:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|17
1646747010000|2022-03-08 13:43:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646747020000|2022-03-08 13:43:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646747030000|2022-03-08 13:43:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1646747040000|2022-03-08 13:44:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646747060000|2022-03-08 13:44:20|17.31|17.11|17.3|17.1|17.32|17.12|17.3|17.1|6
1646747080000|2022-03-08 13:44:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646747110000|2022-03-08 13:45:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646747130000|2022-03-08 13:45:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646747150000|2022-03-08 13:45:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646747160000|2022-03-08 13:46:00|17.32|17.12|17.35|17.15|17.35|17.15|17.32|17.12|4
1646747190000|2022-03-08 13:46:30|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646747200000|2022-03-08 13:46:40|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|5
1646747230000|2022-03-08 13:47:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646747240000|2022-03-08 13:47:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646747290000|2022-03-08 13:48:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646747300000|2022-03-08 13:48:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646747310000|2022-03-08 13:48:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646747320000|2022-03-08 13:48:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646747330000|2022-03-08 13:48:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646747350000|2022-03-08 13:49:10|17.33|17.13|17.32|17.12|17.33|17.13|17.31|17.11|6
1646747360000|2022-03-08 13:49:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646747380000|2022-03-08 13:49:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646747390000|2022-03-08 13:49:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646747410000|2022-03-08 13:50:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646747430000|2022-03-08 13:50:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|10
1646747440000|2022-03-08 13:50:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|9
1646747490000|2022-03-08 13:51:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646747500000|2022-03-08 13:51:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646747520000|2022-03-08 13:52:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646747530000|2022-03-08 13:52:10|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646747570000|2022-03-08 13:52:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646747580000|2022-03-08 13:53:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646747600000|2022-03-08 13:53:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646747610000|2022-03-08 13:53:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646747630000|2022-03-08 13:53:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1646747640000|2022-03-08 13:54:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|10
1646747650000|2022-03-08 13:54:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|11
1646747660000|2022-03-08 13:54:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646747670000|2022-03-08 13:54:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646747680000|2022-03-08 13:54:40|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1646747710000|2022-03-08 13:55:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646747750000|2022-03-08 13:55:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646747810000|2022-03-08 13:56:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646747820000|2022-03-08 13:57:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646747850000|2022-03-08 13:57:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646747870000|2022-03-08 13:57:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646747880000|2022-03-08 13:58:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646747910000|2022-03-08 13:58:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1646747930000|2022-03-08 13:58:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646747940000|2022-03-08 13:59:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646747950000|2022-03-08 13:59:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646747960000|2022-03-08 13:59:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|9
1646747970000|2022-03-08 13:59:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646747980000|2022-03-08 13:59:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646747990000|2022-03-08 13:59:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646748010000|2022-03-08 14:00:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646748020000|2022-03-08 14:00:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646748050000|2022-03-08 14:00:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1646748060000|2022-03-08 14:01:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646748070000|2022-03-08 14:01:10|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646748080000|2022-03-08 14:01:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1646748110000|2022-03-08 14:01:50|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646748120000|2022-03-08 14:02:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646748130000|2022-03-08 14:02:10|17.4|17.2|17.42|17.22|17.42|17.22|17.4|17.2|3
1646748140000|2022-03-08 14:02:20|17.43|17.23|17.44|17.24|17.45|17.25|17.42|17.22|6
1646748150000|2022-03-08 14:02:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646748160000|2022-03-08 14:02:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1646748170000|2022-03-08 14:02:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|10
1646748180000|2022-03-08 14:03:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1646748200000|2022-03-08 14:03:20|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|5
1646748210000|2022-03-08 14:03:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|7
1646748250000|2022-03-08 14:04:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646748260000|2022-03-08 14:04:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646748270000|2022-03-08 14:04:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646748280000|2022-03-08 14:04:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646748300000|2022-03-08 14:05:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646748310000|2022-03-08 14:05:10|17.44|17.24|17.43|17.23|17.44|17.24|17.42|17.22|8
1646748320000|2022-03-08 14:05:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646748350000|2022-03-08 14:05:50|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646748370000|2022-03-08 14:06:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|13
1646748380000|2022-03-08 14:06:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1646748390000|2022-03-08 14:06:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1646748400000|2022-03-08 14:06:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646748410000|2022-03-08 14:06:50|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646748420000|2022-03-08 14:07:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|6
1646748430000|2022-03-08 14:07:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646748500000|2022-03-08 14:08:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646748510000|2022-03-08 14:08:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646748520000|2022-03-08 14:08:40|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|8
1646748530000|2022-03-08 14:08:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646748540000|2022-03-08 14:09:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646748580000|2022-03-08 14:09:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646748590000|2022-03-08 14:09:50|17.35|17.15|17.34|17.14|17.35|17.15|17.33|17.13|4
1646748600000|2022-03-08 14:10:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646748620000|2022-03-08 14:10:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|6
1646748630000|2022-03-08 14:10:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646748640000|2022-03-08 14:10:40|17.35|17.15|17.32|17.12|17.35|17.15|17.32|17.12|10
1646748650000|2022-03-08 14:10:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646748660000|2022-03-08 14:11:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1646748680000|2022-03-08 14:11:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646748690000|2022-03-08 14:11:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646748730000|2022-03-08 14:12:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646748750000|2022-03-08 14:12:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646748780000|2022-03-08 14:13:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646748820000|2022-03-08 14:13:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646748830000|2022-03-08 14:13:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646748850000|2022-03-08 14:14:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646748860000|2022-03-08 14:14:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646748870000|2022-03-08 14:14:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646748880000|2022-03-08 14:14:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|10
1646748890000|2022-03-08 14:14:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646748900000|2022-03-08 14:15:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646748910000|2022-03-08 14:15:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646748960000|2022-03-08 14:16:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646748980000|2022-03-08 14:16:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646748990000|2022-03-08 14:16:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646749040000|2022-03-08 14:17:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646749050000|2022-03-08 14:17:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646749060000|2022-03-08 14:17:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646749070000|2022-03-08 14:17:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646749090000|2022-03-08 14:18:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646749150000|2022-03-08 14:19:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646749160000|2022-03-08 14:19:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646749190000|2022-03-08 14:19:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1646749200000|2022-03-08 14:20:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646749230000|2022-03-08 14:20:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646749260000|2022-03-08 14:21:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1646749270000|2022-03-08 14:21:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1646749290000|2022-03-08 14:21:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646749300000|2022-03-08 14:21:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646749310000|2022-03-08 14:21:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646749330000|2022-03-08 14:22:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646749340000|2022-03-08 14:22:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|7
1646749350000|2022-03-08 14:22:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646749360000|2022-03-08 14:22:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646749370000|2022-03-08 14:22:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646749380000|2022-03-08 14:23:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646749390000|2022-03-08 14:23:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646749400000|2022-03-08 14:23:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646749420000|2022-03-08 14:23:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1646749440000|2022-03-08 14:24:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646749450000|2022-03-08 14:24:10|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646749460000|2022-03-08 14:24:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646749470000|2022-03-08 14:24:30|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646749480000|2022-03-08 14:24:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646749500000|2022-03-08 14:25:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646749520000|2022-03-08 14:25:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646749530000|2022-03-08 14:25:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646749550000|2022-03-08 14:25:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646749560000|2022-03-08 14:26:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1646749570000|2022-03-08 14:26:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1646749610000|2022-03-08 14:26:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646749620000|2022-03-08 14:27:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646749630000|2022-03-08 14:27:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1646749640000|2022-03-08 14:27:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646749670000|2022-03-08 14:27:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646749680000|2022-03-08 14:28:00|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|5
1646749690000|2022-03-08 14:28:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646749710000|2022-03-08 14:28:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646749720000|2022-03-08 14:28:40|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|7
1646749760000|2022-03-08 14:29:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646749770000|2022-03-08 14:29:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646749790000|2022-03-08 14:29:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646749800000|2022-03-08 14:30:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1646749810000|2022-03-08 14:30:10|17.32|17.12|17.34|17.14|17.34|17.14|17.32|17.12|3
1646749820000|2022-03-08 14:30:20|17.35|17.15|17.37|17.17|17.37|17.17|17.35|17.15|3
1646749830000|2022-03-08 14:30:30|17.38|17.18|17.37|17.17|17.39|17.19|17.37|17.17|4
1646749840000|2022-03-08 14:30:40|17.36|17.16|17.34|17.14|17.37|17.17|17.34|17.14|8
1646749850000|2022-03-08 14:30:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646749860000|2022-03-08 14:31:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646749870000|2022-03-08 14:31:10|17.3|17.1|17.26|17.06|17.3|17.1|17.26|17.06|9
1646749880000|2022-03-08 14:31:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646749890000|2022-03-08 14:31:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646749900000|2022-03-08 14:31:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646749910000|2022-03-08 14:31:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646749920000|2022-03-08 14:32:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646749930000|2022-03-08 14:32:10|17.25|17.05|17.2|17|17.25|17.05|17.2|17|7
1646749940000|2022-03-08 14:32:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|9
1646749950000|2022-03-08 14:32:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|8
1646749970000|2022-03-08 14:32:50|17.2|17|17.19|16.99|17.2|17|17.18|16.98|6
1646749980000|2022-03-08 14:33:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646749990000|2022-03-08 14:33:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646750000000|2022-03-08 14:33:20|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|3
1646750010000|2022-03-08 14:33:30|17.22|17.02|17.2|17|17.22|17.02|17.2|17|3
1646750020000|2022-03-08 14:33:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646750030000|2022-03-08 14:33:50|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646750040000|2022-03-08 14:34:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646750050000|2022-03-08 14:34:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646750060000|2022-03-08 14:34:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646750070000|2022-03-08 14:34:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646750080000|2022-03-08 14:34:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646750090000|2022-03-08 14:34:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646750100000|2022-03-08 14:35:00|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1646750110000|2022-03-08 14:35:10|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|3
1646750120000|2022-03-08 14:35:20|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|3
1646750130000|2022-03-08 14:35:30|17.23|17.03|17.26|17.06|17.26|17.06|17.23|17.03|8
1646750140000|2022-03-08 14:35:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1646750150000|2022-03-08 14:35:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646750160000|2022-03-08 14:36:00|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1646750170000|2022-03-08 14:36:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646750180000|2022-03-08 14:36:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1646750190000|2022-03-08 14:36:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646750200000|2022-03-08 14:36:40|17.25|17.05|17.23|17.03|17.25|17.05|17.23|17.03|7
1646750210000|2022-03-08 14:36:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646750220000|2022-03-08 14:37:00|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|4
1646750240000|2022-03-08 14:37:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646750250000|2022-03-08 14:37:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646750260000|2022-03-08 14:37:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646750280000|2022-03-08 14:38:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646750290000|2022-03-08 14:38:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646750300000|2022-03-08 14:38:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1646750320000|2022-03-08 14:38:40|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|4
1646750330000|2022-03-08 14:38:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646750340000|2022-03-08 14:39:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1646750350000|2022-03-08 14:39:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646750380000|2022-03-08 14:39:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646750390000|2022-03-08 14:39:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646750400000|2022-03-08 14:40:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646750410000|2022-03-08 14:40:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646750420000|2022-03-08 14:40:20|17.16|16.96|17.15|16.95|17.17|16.97|17.15|16.95|16
1646750430000|2022-03-08 14:40:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646750450000|2022-03-08 14:40:50|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646750460000|2022-03-08 14:41:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1646750470000|2022-03-08 14:41:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646750480000|2022-03-08 14:41:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646750490000|2022-03-08 14:41:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646750510000|2022-03-08 14:41:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646750520000|2022-03-08 14:42:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646750530000|2022-03-08 14:42:10|17.16|16.96|17.17|16.97|17.18|16.98|17.16|16.96|6
1646750540000|2022-03-08 14:42:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646750550000|2022-03-08 14:42:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646750570000|2022-03-08 14:42:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646750580000|2022-03-08 14:43:00|17.2|17|17.22|17.02|17.22|17.02|17.19|16.99|7
1646750600000|2022-03-08 14:43:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646750610000|2022-03-08 14:43:30|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1646750620000|2022-03-08 14:43:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1646750630000|2022-03-08 14:43:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646750640000|2022-03-08 14:44:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646750650000|2022-03-08 14:44:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646750660000|2022-03-08 14:44:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646750670000|2022-03-08 14:44:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646750680000|2022-03-08 14:44:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646750690000|2022-03-08 14:44:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1646750700000|2022-03-08 14:45:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646750710000|2022-03-08 14:45:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646750720000|2022-03-08 14:45:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646750730000|2022-03-08 14:45:30|17.24|17.04|17.25|17.05|17.25|17.05|17.23|17.03|4
1646750740000|2022-03-08 14:45:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646750750000|2022-03-08 14:45:50|17.27|17.07|17.26|17.06|17.27|17.07|17.25|17.05|8
1646750760000|2022-03-08 14:46:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646750770000|2022-03-08 14:46:10|17.25|17.05|17.26|17.06|17.27|17.07|17.25|17.05|6
1646750780000|2022-03-08 14:46:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646750790000|2022-03-08 14:46:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|8
1646750800000|2022-03-08 14:46:40|17.29|17.09|17.3|17.1|17.31|17.11|17.29|17.09|10
1646750810000|2022-03-08 14:46:50|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|7
1646750820000|2022-03-08 14:47:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646750830000|2022-03-08 14:47:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1646750840000|2022-03-08 14:47:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1646750850000|2022-03-08 14:47:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646750860000|2022-03-08 14:47:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1646750870000|2022-03-08 14:47:50|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|7
1646750880000|2022-03-08 14:48:00|17.28|17.08|17.3|17.1|17.3|17.1|17.28|17.08|5
1646750890000|2022-03-08 14:48:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1646750900000|2022-03-08 14:48:20|17.3|17.1|17.28|17.08|17.3|17.1|17.28|17.08|5
1646750910000|2022-03-08 14:48:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646750920000|2022-03-08 14:48:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1646750950000|2022-03-08 14:49:10|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|4
1646750960000|2022-03-08 14:49:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646750970000|2022-03-08 14:49:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646750980000|2022-03-08 14:49:40|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|3
1646751000000|2022-03-08 14:50:00|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|5
1646751010000|2022-03-08 14:50:10|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1646751020000|2022-03-08 14:50:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646751040000|2022-03-08 14:50:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646751050000|2022-03-08 14:50:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751060000|2022-03-08 14:51:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646751070000|2022-03-08 14:51:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646751080000|2022-03-08 14:51:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751090000|2022-03-08 14:51:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751100000|2022-03-08 14:51:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751110000|2022-03-08 14:51:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751120000|2022-03-08 14:52:00|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|3
1646751130000|2022-03-08 14:52:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646751140000|2022-03-08 14:52:20|17.26|17.06|17.28|17.08|17.28|17.08|17.26|17.06|3
1646751160000|2022-03-08 14:52:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646751180000|2022-03-08 14:53:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1646751190000|2022-03-08 14:53:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1646751200000|2022-03-08 14:53:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1646751210000|2022-03-08 14:53:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1646751220000|2022-03-08 14:53:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646751240000|2022-03-08 14:54:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646751260000|2022-03-08 14:54:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646751270000|2022-03-08 14:54:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646751280000|2022-03-08 14:54:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646751290000|2022-03-08 14:54:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646751300000|2022-03-08 14:55:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751310000|2022-03-08 14:55:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|8
1646751320000|2022-03-08 14:55:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646751330000|2022-03-08 14:55:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751340000|2022-03-08 14:55:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646751350000|2022-03-08 14:55:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646751360000|2022-03-08 14:56:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|10
1646751370000|2022-03-08 14:56:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|7
1646751380000|2022-03-08 14:56:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751390000|2022-03-08 14:56:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646751400000|2022-03-08 14:56:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646751410000|2022-03-08 14:56:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751420000|2022-03-08 14:57:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646751430000|2022-03-08 14:57:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751440000|2022-03-08 14:57:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1646751450000|2022-03-08 14:57:30|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|5
1646751460000|2022-03-08 14:57:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646751470000|2022-03-08 14:57:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646751480000|2022-03-08 14:58:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646751490000|2022-03-08 14:58:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|7
1646751500000|2022-03-08 14:58:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646751520000|2022-03-08 14:58:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646751530000|2022-03-08 14:58:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646751540000|2022-03-08 14:59:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646751550000|2022-03-08 14:59:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1646751560000|2022-03-08 14:59:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646751570000|2022-03-08 14:59:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646751590000|2022-03-08 14:59:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646751600000|2022-03-08 15:00:00|17.22|17.02|17.22|17.02|17.23|17.03|17.21|17.01|9
1646751610000|2022-03-08 15:00:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1646751620000|2022-03-08 15:00:20|17.2|17|17.19|16.99|17.21|17.01|17.19|16.99|6
1646751630000|2022-03-08 15:00:30|17.2|17|17.22|17.02|17.22|17.02|17.2|17|9
1646751640000|2022-03-08 15:00:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|9
1646751650000|2022-03-08 15:00:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646751660000|2022-03-08 15:01:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646751680000|2022-03-08 15:01:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646751690000|2022-03-08 15:01:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646751700000|2022-03-08 15:01:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646751710000|2022-03-08 15:01:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646751720000|2022-03-08 15:02:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646751730000|2022-03-08 15:02:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646751750000|2022-03-08 15:02:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646751770000|2022-03-08 15:02:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646751810000|2022-03-08 15:03:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646751900000|2022-03-08 15:05:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646751910000|2022-03-08 15:05:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646751920000|2022-03-08 15:05:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646751930000|2022-03-08 15:05:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646751940000|2022-03-08 15:05:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646751950000|2022-03-08 15:05:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646751960000|2022-03-08 15:06:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646751970000|2022-03-08 15:06:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1646751980000|2022-03-08 15:06:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646751990000|2022-03-08 15:06:30|17.19|16.99|17.17|16.97|17.2|17|17.17|16.97|5
1646752000000|2022-03-08 15:06:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646752010000|2022-03-08 15:06:50|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|3
1646752020000|2022-03-08 15:07:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646752070000|2022-03-08 15:07:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646752080000|2022-03-08 15:08:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646752090000|2022-03-08 15:08:10|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|4
1646752100000|2022-03-08 15:08:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646752110000|2022-03-08 15:08:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1646752130000|2022-03-08 15:08:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1646752140000|2022-03-08 15:09:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1646752150000|2022-03-08 15:09:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646752160000|2022-03-08 15:09:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646752180000|2022-03-08 15:09:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646752190000|2022-03-08 15:09:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646752200000|2022-03-08 15:10:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646752210000|2022-03-08 15:10:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646752220000|2022-03-08 15:10:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646752240000|2022-03-08 15:10:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646752260000|2022-03-08 15:11:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646752270000|2022-03-08 15:11:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646752280000|2022-03-08 15:11:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|10
1646752290000|2022-03-08 15:11:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1646752300000|2022-03-08 15:11:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646752310000|2022-03-08 15:11:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646752330000|2022-03-08 15:12:10|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646752350000|2022-03-08 15:12:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646752390000|2022-03-08 15:13:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646752400000|2022-03-08 15:13:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1646752410000|2022-03-08 15:13:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646752420000|2022-03-08 15:13:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1646752430000|2022-03-08 15:13:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646752480000|2022-03-08 15:14:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1646752490000|2022-03-08 15:14:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1646752500000|2022-03-08 15:15:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646752510000|2022-03-08 15:15:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646752520000|2022-03-08 15:15:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646752530000|2022-03-08 15:15:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646752540000|2022-03-08 15:15:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646752560000|2022-03-08 15:16:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646752570000|2022-03-08 15:16:10|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|4
1646752580000|2022-03-08 15:16:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1646752590000|2022-03-08 15:16:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646752600000|2022-03-08 15:16:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646752630000|2022-03-08 15:17:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646752640000|2022-03-08 15:17:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|7
1646752650000|2022-03-08 15:17:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1646752660000|2022-03-08 15:17:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1646752680000|2022-03-08 15:18:00|17.23|17.03|17.14|16.94|17.23|17.03|17.13|16.93|11
1646752720000|2022-03-08 15:18:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646752730000|2022-03-08 15:18:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646752740000|2022-03-08 15:19:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646752750000|2022-03-08 15:19:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646752770000|2022-03-08 15:19:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646752780000|2022-03-08 15:19:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1646752790000|2022-03-08 15:19:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646752800000|2022-03-08 15:20:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646752810000|2022-03-08 15:20:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1646752820000|2022-03-08 15:20:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646752840000|2022-03-08 15:20:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646752860000|2022-03-08 15:21:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646752870000|2022-03-08 15:21:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646752880000|2022-03-08 15:21:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646752890000|2022-03-08 15:21:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646752900000|2022-03-08 15:21:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646752920000|2022-03-08 15:22:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646752950000|2022-03-08 15:22:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646752990000|2022-03-08 15:23:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646753000000|2022-03-08 15:23:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646753010000|2022-03-08 15:23:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646753030000|2022-03-08 15:23:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646753050000|2022-03-08 15:24:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646753070000|2022-03-08 15:24:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646753090000|2022-03-08 15:24:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646753100000|2022-03-08 15:25:00|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|5
1646753120000|2022-03-08 15:25:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1646753170000|2022-03-08 15:26:10|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1646753180000|2022-03-08 15:26:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646753190000|2022-03-08 15:26:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646753200000|2022-03-08 15:26:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1646753210000|2022-03-08 15:26:50|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1646753220000|2022-03-08 15:27:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646753230000|2022-03-08 15:27:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646753240000|2022-03-08 15:27:20|17.04|16.84|17.04|16.84|17.06|16.86|17.04|16.84|5
1646753250000|2022-03-08 15:27:30|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1646753270000|2022-03-08 15:27:50|17.02|16.82|17.01|16.81|17.03|16.83|17.01|16.81|6
1646753280000|2022-03-08 15:28:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646753310000|2022-03-08 15:28:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1646753330000|2022-03-08 15:28:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|8
1646753340000|2022-03-08 15:29:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646753370000|2022-03-08 15:29:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|7
1646753380000|2022-03-08 15:29:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646753390000|2022-03-08 15:29:50|17.03|16.83|17.01|16.81|17.03|16.83|17.01|16.81|7
1646753400000|2022-03-08 15:30:00|17|16.8|17.02|16.82|17.02|16.82|17|16.8|7
1646753410000|2022-03-08 15:30:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646753420000|2022-03-08 15:30:20|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1646753430000|2022-03-08 15:30:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1646753440000|2022-03-08 15:30:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646753450000|2022-03-08 15:30:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646753470000|2022-03-08 15:31:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646753480000|2022-03-08 15:31:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646753500000|2022-03-08 15:31:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646753520000|2022-03-08 15:32:00|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646753530000|2022-03-08 15:32:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646753540000|2022-03-08 15:32:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1646753550000|2022-03-08 15:32:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1646753560000|2022-03-08 15:32:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646753570000|2022-03-08 15:32:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1646753580000|2022-03-08 15:33:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646753590000|2022-03-08 15:33:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646753600000|2022-03-08 15:33:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1646753610000|2022-03-08 15:33:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646753620000|2022-03-08 15:33:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1646753630000|2022-03-08 15:33:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646753640000|2022-03-08 15:34:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1646753650000|2022-03-08 15:34:10|16.96|16.76|16.94|16.74|16.97|16.77|16.94|16.74|11
1646753660000|2022-03-08 15:34:20|16.93|16.73|16.93|16.73|16.94|16.74|16.91|16.71|15
1646753670000|2022-03-08 15:34:30|16.92|16.72|16.93|16.73|16.94|16.74|16.92|16.72|8
1646753680000|2022-03-08 15:34:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1646753690000|2022-03-08 15:34:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1646753700000|2022-03-08 15:35:00|16.95|16.75|16.96|16.76|16.96|16.76|16.94|16.74|6
1646753710000|2022-03-08 15:35:10|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|9
1646753720000|2022-03-08 15:35:20|16.94|16.74|16.93|16.73|16.94|16.74|16.92|16.72|4
1646753730000|2022-03-08 15:35:30|16.92|16.72|16.94|16.74|16.94|16.74|16.92|16.72|7
1646753740000|2022-03-08 15:35:40|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1646753750000|2022-03-08 15:35:50|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1646753760000|2022-03-08 15:36:00|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|6
1646753770000|2022-03-08 15:36:10|16.92|16.72|16.92|16.72|16.93|16.73|16.91|16.71|7
1646753790000|2022-03-08 15:36:30|16.93|16.73|16.92|16.72|16.93|16.73|16.91|16.71|4
1646753800000|2022-03-08 15:36:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1646753810000|2022-03-08 15:36:50|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|14
1646753820000|2022-03-08 15:37:00|16.91|16.71|16.93|16.73|16.93|16.73|16.91|16.71|3
1646753830000|2022-03-08 15:37:10|16.94|16.74|16.92|16.72|16.94|16.74|16.92|16.72|3
1646753850000|2022-03-08 15:37:30|16.91|16.71|16.93|16.73|16.93|16.73|16.91|16.71|7
1646753860000|2022-03-08 15:37:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646753880000|2022-03-08 15:38:00|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1646753910000|2022-03-08 15:38:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1646753920000|2022-03-08 15:38:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646753930000|2022-03-08 15:38:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1646753940000|2022-03-08 15:39:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1646753960000|2022-03-08 15:39:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|8
1646753970000|2022-03-08 15:39:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1646753980000|2022-03-08 15:39:40|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1646753990000|2022-03-08 15:39:50|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|3
1646754000000|2022-03-08 15:40:00|16.97|16.77|16.95|16.75|16.97|16.77|16.95|16.75|5
1646754010000|2022-03-08 15:40:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1646754020000|2022-03-08 15:40:20|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|3
1646754030000|2022-03-08 15:40:30|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|10
1646754040000|2022-03-08 15:40:40|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|7
1646754060000|2022-03-08 15:41:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1646754080000|2022-03-08 15:41:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1646754110000|2022-03-08 15:41:50|16.98|16.78|16.99|16.79|16.99|16.79|16.97|16.77|6
1646754120000|2022-03-08 15:42:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|12
1646754130000|2022-03-08 15:42:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646754160000|2022-03-08 15:42:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646754180000|2022-03-08 15:43:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646754190000|2022-03-08 15:43:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1646754200000|2022-03-08 15:43:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646754220000|2022-03-08 15:43:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1646754250000|2022-03-08 15:44:10|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1646754260000|2022-03-08 15:44:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646754280000|2022-03-08 15:44:40|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1646754290000|2022-03-08 15:44:50|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646754300000|2022-03-08 15:45:00|16.99|16.79|17|16.8|17.01|16.81|16.99|16.79|6
1646754310000|2022-03-08 15:45:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646754330000|2022-03-08 15:45:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646754340000|2022-03-08 15:45:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646754370000|2022-03-08 15:46:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646754390000|2022-03-08 15:46:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1646754400000|2022-03-08 15:46:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1646754410000|2022-03-08 15:46:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646754430000|2022-03-08 15:47:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646754450000|2022-03-08 15:47:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646754470000|2022-03-08 15:47:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646754480000|2022-03-08 15:48:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|7
1646754490000|2022-03-08 15:48:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646754550000|2022-03-08 15:49:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646754560000|2022-03-08 15:49:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|6
1646754580000|2022-03-08 15:49:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646754600000|2022-03-08 15:50:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646754610000|2022-03-08 15:50:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646754620000|2022-03-08 15:50:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646754630000|2022-03-08 15:50:30|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1646754640000|2022-03-08 15:50:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646754650000|2022-03-08 15:50:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646754660000|2022-03-08 15:51:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646754670000|2022-03-08 15:51:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646754680000|2022-03-08 15:51:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646754700000|2022-03-08 15:51:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646754710000|2022-03-08 15:51:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|9
1646754740000|2022-03-08 15:52:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646754750000|2022-03-08 15:52:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646754760000|2022-03-08 15:52:40|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646754780000|2022-03-08 15:53:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646754790000|2022-03-08 15:53:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646754800000|2022-03-08 15:53:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1646754810000|2022-03-08 15:53:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646754820000|2022-03-08 15:53:40|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1646754830000|2022-03-08 15:53:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1646754840000|2022-03-08 15:54:00|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|9
1646754850000|2022-03-08 15:54:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1646754860000|2022-03-08 15:54:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|10
1646754870000|2022-03-08 15:54:30|17.06|16.86|17.08|16.88|17.08|16.88|17.06|16.86|5
1646754890000|2022-03-08 15:54:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646754900000|2022-03-08 15:55:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646754920000|2022-03-08 15:55:20|17.11|16.91|17.1|16.9|17.11|16.91|17.09|16.89|8
1646754930000|2022-03-08 15:55:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646754940000|2022-03-08 15:55:40|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|5
1646754960000|2022-03-08 15:56:00|17.11|16.91|17.1|16.9|17.12|16.92|17.1|16.9|6
1646754990000|2022-03-08 15:56:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646755000000|2022-03-08 15:56:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1646755010000|2022-03-08 15:56:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1646755020000|2022-03-08 15:57:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646755050000|2022-03-08 15:57:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646755060000|2022-03-08 15:57:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646755070000|2022-03-08 15:57:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646755080000|2022-03-08 15:58:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646755120000|2022-03-08 15:58:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646755130000|2022-03-08 15:58:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646755140000|2022-03-08 15:59:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646755150000|2022-03-08 15:59:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646755160000|2022-03-08 15:59:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1646755170000|2022-03-08 15:59:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646755180000|2022-03-08 15:59:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646755190000|2022-03-08 15:59:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646755200000|2022-03-08 16:00:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646755210000|2022-03-08 16:00:10|17.12|16.92|17.13|16.93|17.13|16.93|17.11|16.91|4
1646755220000|2022-03-08 16:00:20|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|17
1646755230000|2022-03-08 16:00:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1646755240000|2022-03-08 16:00:40|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|7
1646755250000|2022-03-08 16:00:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1646755260000|2022-03-08 16:01:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1646755270000|2022-03-08 16:01:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1646755280000|2022-03-08 16:01:20|17.1|16.9|17.11|16.91|17.12|16.92|17.1|16.9|8
1646755290000|2022-03-08 16:01:30|17.12|16.92|17.12|16.92|17.12|16.92|17.1|16.9|7
1646755300000|2022-03-08 16:01:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646755320000|2022-03-08 16:02:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646755330000|2022-03-08 16:02:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646755340000|2022-03-08 16:02:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646755350000|2022-03-08 16:02:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646755360000|2022-03-08 16:02:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646755390000|2022-03-08 16:03:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646755400000|2022-03-08 16:03:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646755410000|2022-03-08 16:03:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646755420000|2022-03-08 16:03:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646755430000|2022-03-08 16:03:50|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646755440000|2022-03-08 16:04:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646755450000|2022-03-08 16:04:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646755460000|2022-03-08 16:04:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1646755480000|2022-03-08 16:04:40|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1646755490000|2022-03-08 16:04:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646755500000|2022-03-08 16:05:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1646755510000|2022-03-08 16:05:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646755520000|2022-03-08 16:05:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646755530000|2022-03-08 16:05:30|17.18|16.98|17.18|16.98|17.19|16.99|17.17|16.97|5
1646755540000|2022-03-08 16:05:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1646755550000|2022-03-08 16:05:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646755560000|2022-03-08 16:06:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646755600000|2022-03-08 16:06:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646755610000|2022-03-08 16:06:50|17.16|16.96|17.16|16.96|17.17|16.97|17.15|16.95|7
1646755630000|2022-03-08 16:07:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646755640000|2022-03-08 16:07:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646755660000|2022-03-08 16:07:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646755670000|2022-03-08 16:07:50|17.13|16.93|17.14|16.94|17.15|16.95|17.13|16.93|4
1646755680000|2022-03-08 16:08:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646755700000|2022-03-08 16:08:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1646755710000|2022-03-08 16:08:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646755720000|2022-03-08 16:08:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646755730000|2022-03-08 16:08:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646755740000|2022-03-08 16:09:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646755750000|2022-03-08 16:09:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646755770000|2022-03-08 16:09:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646755780000|2022-03-08 16:09:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1646755790000|2022-03-08 16:09:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646755800000|2022-03-08 16:10:00|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|6
1646755810000|2022-03-08 16:10:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1646755820000|2022-03-08 16:10:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646755830000|2022-03-08 16:10:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646755840000|2022-03-08 16:10:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646755850000|2022-03-08 16:10:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646755860000|2022-03-08 16:11:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646755870000|2022-03-08 16:11:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646755880000|2022-03-08 16:11:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1646755890000|2022-03-08 16:11:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|7
1646755900000|2022-03-08 16:11:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646755910000|2022-03-08 16:11:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646755920000|2022-03-08 16:12:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646755930000|2022-03-08 16:12:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646755940000|2022-03-08 16:12:20|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|4
1646755950000|2022-03-08 16:12:30|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|12
1646755960000|2022-03-08 16:12:40|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646755970000|2022-03-08 16:12:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1646755980000|2022-03-08 16:13:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646755990000|2022-03-08 16:13:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646756010000|2022-03-08 16:13:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646756020000|2022-03-08 16:13:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646756030000|2022-03-08 16:13:50|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|3
1646756040000|2022-03-08 16:14:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646756050000|2022-03-08 16:14:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646756060000|2022-03-08 16:14:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646756090000|2022-03-08 16:14:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1646756100000|2022-03-08 16:15:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646756110000|2022-03-08 16:15:10|17.14|16.94|17.15|16.95|17.16|16.96|17.14|16.94|6
1646756120000|2022-03-08 16:15:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646756130000|2022-03-08 16:15:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646756140000|2022-03-08 16:15:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1646756170000|2022-03-08 16:16:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646756180000|2022-03-08 16:16:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646756190000|2022-03-08 16:16:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646756200000|2022-03-08 16:16:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646756210000|2022-03-08 16:16:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|7
1646756220000|2022-03-08 16:17:00|17.16|16.96|17.16|16.96|17.17|16.97|17.15|16.95|5
1646756260000|2022-03-08 16:17:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646756270000|2022-03-08 16:17:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646756280000|2022-03-08 16:18:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646756290000|2022-03-08 16:18:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646756310000|2022-03-08 16:18:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646756320000|2022-03-08 16:18:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1646756330000|2022-03-08 16:18:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646756340000|2022-03-08 16:19:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646756430000|2022-03-08 16:20:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646756440000|2022-03-08 16:20:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646756460000|2022-03-08 16:21:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646756480000|2022-03-08 16:21:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646756500000|2022-03-08 16:21:40|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|4
1646756550000|2022-03-08 16:22:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646756570000|2022-03-08 16:22:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646756590000|2022-03-08 16:23:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646756610000|2022-03-08 16:23:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1646756620000|2022-03-08 16:23:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|14
1646756630000|2022-03-08 16:23:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646756640000|2022-03-08 16:24:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1646756650000|2022-03-08 16:24:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646756660000|2022-03-08 16:24:20|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1646756670000|2022-03-08 16:24:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646756680000|2022-03-08 16:24:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1646756690000|2022-03-08 16:24:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646756730000|2022-03-08 16:25:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646756740000|2022-03-08 16:25:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646756750000|2022-03-08 16:25:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646756760000|2022-03-08 16:26:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646756770000|2022-03-08 16:26:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1646756780000|2022-03-08 16:26:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1646756790000|2022-03-08 16:26:30|17.02|16.82|17.01|16.81|17.03|16.83|17.01|16.81|6
1646756800000|2022-03-08 16:26:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1646756810000|2022-03-08 16:26:50|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1646756820000|2022-03-08 16:27:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1646756830000|2022-03-08 16:27:10|16.99|16.79|16.98|16.78|17|16.8|16.98|16.78|4
1646756840000|2022-03-08 16:27:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1646756850000|2022-03-08 16:27:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1646756860000|2022-03-08 16:27:40|17.01|16.81|16.99|16.79|17.01|16.81|16.99|16.79|5
1646756870000|2022-03-08 16:27:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646756880000|2022-03-08 16:28:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1646756890000|2022-03-08 16:28:10|17.01|16.81|17|16.8|17.02|16.82|17|16.8|4
1646756910000|2022-03-08 16:28:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|8
1646756920000|2022-03-08 16:28:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646756930000|2022-03-08 16:28:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1646756940000|2022-03-08 16:29:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1646756950000|2022-03-08 16:29:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1646756960000|2022-03-08 16:29:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1646756980000|2022-03-08 16:29:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646757050000|2022-03-08 16:30:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757060000|2022-03-08 16:31:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646757070000|2022-03-08 16:31:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757080000|2022-03-08 16:31:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1646757090000|2022-03-08 16:31:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|12
1646757100000|2022-03-08 16:31:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1646757110000|2022-03-08 16:31:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757130000|2022-03-08 16:32:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646757140000|2022-03-08 16:32:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646757150000|2022-03-08 16:32:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1646757160000|2022-03-08 16:32:40|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1646757170000|2022-03-08 16:32:50|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1646757180000|2022-03-08 16:33:00|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|11
1646757190000|2022-03-08 16:33:10|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|5
1646757200000|2022-03-08 16:33:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646757210000|2022-03-08 16:33:30|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1646757220000|2022-03-08 16:33:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1646757230000|2022-03-08 16:33:50|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1646757240000|2022-03-08 16:34:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|6
1646757250000|2022-03-08 16:34:10|16.98|16.78|16.99|16.79|17|16.8|16.97|16.77|10
1646757270000|2022-03-08 16:34:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646757280000|2022-03-08 16:34:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757290000|2022-03-08 16:34:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1646757300000|2022-03-08 16:35:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1646757310000|2022-03-08 16:35:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646757340000|2022-03-08 16:35:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|11
1646757350000|2022-03-08 16:35:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|6
1646757360000|2022-03-08 16:36:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646757370000|2022-03-08 16:36:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646757390000|2022-03-08 16:36:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1646757450000|2022-03-08 16:37:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757490000|2022-03-08 16:38:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646757550000|2022-03-08 16:39:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646757560000|2022-03-08 16:39:20|16.98|16.78|16.97|16.77|16.98|16.78|16.96|16.76|4
1646757570000|2022-03-08 16:39:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1646757580000|2022-03-08 16:39:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1646757590000|2022-03-08 16:39:50|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1646757600000|2022-03-08 16:40:00|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|8
1646757610000|2022-03-08 16:40:10|16.96|16.76|16.94|16.74|16.96|16.76|16.94|16.74|3
1646757620000|2022-03-08 16:40:20|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1646757630000|2022-03-08 16:40:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1646757640000|2022-03-08 16:40:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1646757690000|2022-03-08 16:41:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646757720000|2022-03-08 16:42:00|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|5
1646757790000|2022-03-08 16:43:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1646757800000|2022-03-08 16:43:20|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1646757810000|2022-03-08 16:43:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1646757830000|2022-03-08 16:43:50|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|5
1646757840000|2022-03-08 16:44:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1646757870000|2022-03-08 16:44:30|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1646757880000|2022-03-08 16:44:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1646757890000|2022-03-08 16:44:50|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1646757900000|2022-03-08 16:45:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1646757910000|2022-03-08 16:45:10|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|9
1646757920000|2022-03-08 16:45:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1646757970000|2022-03-08 16:46:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1646757980000|2022-03-08 16:46:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1646757990000|2022-03-08 16:46:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646758000000|2022-03-08 16:46:40|16.99|16.79|16.99|16.79|17|16.8|16.98|16.78|5
1646758060000|2022-03-08 16:47:40|17|16.8|17|16.8|17|16.8|16.99|16.79|7
1646758070000|2022-03-08 16:47:50|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|5
1646758080000|2022-03-08 16:48:00|17|16.8|17|16.8|17.01|16.81|16.99|16.79|9
1646758090000|2022-03-08 16:48:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1646758120000|2022-03-08 16:48:40|17|16.8|17|16.8|17|16.8|16.99|16.79|7
1646758140000|2022-03-08 16:49:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1646758150000|2022-03-08 16:49:10|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1646758160000|2022-03-08 16:49:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1646758190000|2022-03-08 16:49:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646758320000|2022-03-08 16:52:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1646758330000|2022-03-08 16:52:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|6
1646758350000|2022-03-08 16:52:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646758380000|2022-03-08 16:53:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1646758420000|2022-03-08 16:53:40|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1646758430000|2022-03-08 16:53:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1646758440000|2022-03-08 16:54:00|17|16.8|16.99|16.79|17|16.8|16.99|16.79|6
1646758450000|2022-03-08 16:54:10|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|6
1646758460000|2022-03-08 16:54:20|17|16.8|17|16.8|17.01|16.81|17|16.8|7
1646758490000|2022-03-08 16:54:50|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1646758500000|2022-03-08 16:55:00|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|5
1646758510000|2022-03-08 16:55:10|17|16.8|17.01|16.81|17.01|16.81|17|16.8|8
1646758520000|2022-03-08 16:55:20|17|16.8|17.02|16.82|17.02|16.82|17|16.8|7
1646758530000|2022-03-08 16:55:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1646758540000|2022-03-08 16:55:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646758550000|2022-03-08 16:55:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646758570000|2022-03-08 16:56:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1646758580000|2022-03-08 16:56:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|6
1646758600000|2022-03-08 16:56:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646758630000|2022-03-08 16:57:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1646758680000|2022-03-08 16:58:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1646758690000|2022-03-08 16:58:10|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1646758710000|2022-03-08 16:58:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1646758720000|2022-03-08 16:58:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646758750000|2022-03-08 16:59:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646758770000|2022-03-08 16:59:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1646758790000|2022-03-08 16:59:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646758800000|2022-03-08 17:00:00|16.99|16.79|16.98|16.78|16.99|16.79|16.97|16.77|6
1646758810000|2022-03-08 17:00:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646758820000|2022-03-08 17:00:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1646758830000|2022-03-08 17:00:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1646758850000|2022-03-08 17:00:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1646758870000|2022-03-08 17:01:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1646758890000|2022-03-08 17:01:30|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1646758900000|2022-03-08 17:01:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1646758910000|2022-03-08 17:01:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1646758920000|2022-03-08 17:02:00|16.98|16.78|17|16.8|17|16.8|16.98|16.78|3
1646758940000|2022-03-08 17:02:20|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|5
1646758950000|2022-03-08 17:02:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646758960000|2022-03-08 17:02:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646758970000|2022-03-08 17:02:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646758980000|2022-03-08 17:03:00|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1646758990000|2022-03-08 17:03:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646759000000|2022-03-08 17:03:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646759010000|2022-03-08 17:03:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646759020000|2022-03-08 17:03:40|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|7
1646759030000|2022-03-08 17:03:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1646759060000|2022-03-08 17:04:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646759070000|2022-03-08 17:04:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646759090000|2022-03-08 17:04:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646759130000|2022-03-08 17:05:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1646759160000|2022-03-08 17:06:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646759170000|2022-03-08 17:06:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646759190000|2022-03-08 17:06:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646759200000|2022-03-08 17:06:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|10
1646759220000|2022-03-08 17:07:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646759230000|2022-03-08 17:07:10|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|13
1646759240000|2022-03-08 17:07:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646759250000|2022-03-08 17:07:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646759260000|2022-03-08 17:07:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1646759270000|2022-03-08 17:07:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646759280000|2022-03-08 17:08:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1646759290000|2022-03-08 17:08:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646759300000|2022-03-08 17:08:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646759310000|2022-03-08 17:08:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646759320000|2022-03-08 17:08:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1646759360000|2022-03-08 17:09:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646759380000|2022-03-08 17:09:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646759390000|2022-03-08 17:09:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646759440000|2022-03-08 17:10:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646759450000|2022-03-08 17:10:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646759460000|2022-03-08 17:11:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1646759470000|2022-03-08 17:11:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646759480000|2022-03-08 17:11:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646759490000|2022-03-08 17:11:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646759510000|2022-03-08 17:11:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646759520000|2022-03-08 17:12:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646759530000|2022-03-08 17:12:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646759550000|2022-03-08 17:12:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646759560000|2022-03-08 17:12:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1646759570000|2022-03-08 17:12:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646759580000|2022-03-08 17:13:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646759590000|2022-03-08 17:13:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646759600000|2022-03-08 17:13:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646759610000|2022-03-08 17:13:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1646759630000|2022-03-08 17:13:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646759650000|2022-03-08 17:14:10|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1646759660000|2022-03-08 17:14:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1646759670000|2022-03-08 17:14:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646759680000|2022-03-08 17:14:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646759690000|2022-03-08 17:14:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1646759700000|2022-03-08 17:15:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646759710000|2022-03-08 17:15:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1646759720000|2022-03-08 17:15:20|17.11|16.91|17.09|16.89|17.12|16.92|17.09|16.89|8
1646759730000|2022-03-08 17:15:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1646759740000|2022-03-08 17:15:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646759750000|2022-03-08 17:15:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646759760000|2022-03-08 17:16:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646759770000|2022-03-08 17:16:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646759780000|2022-03-08 17:16:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646759790000|2022-03-08 17:16:30|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|4
1646759800000|2022-03-08 17:16:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1646759810000|2022-03-08 17:16:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646759820000|2022-03-08 17:17:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|8
1646759830000|2022-03-08 17:17:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646759840000|2022-03-08 17:17:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646759850000|2022-03-08 17:17:30|17.16|16.96|17.17|16.97|17.18|16.98|17.16|16.96|6
1646759880000|2022-03-08 17:18:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646759890000|2022-03-08 17:18:10|17.17|16.97|17.18|16.98|17.19|16.99|17.17|16.97|8
1646759900000|2022-03-08 17:18:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646759910000|2022-03-08 17:18:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646759920000|2022-03-08 17:18:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646759930000|2022-03-08 17:18:50|17.19|16.99|17.2|17|17.21|17.01|17.19|16.99|6
1646759940000|2022-03-08 17:19:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646759950000|2022-03-08 17:19:10|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1646759960000|2022-03-08 17:19:20|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|3
1646760000000|2022-03-08 17:20:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646760020000|2022-03-08 17:20:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1646760030000|2022-03-08 17:20:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646760040000|2022-03-08 17:20:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|6
1646760050000|2022-03-08 17:20:50|17.2|17|17.21|17.01|17.22|17.02|17.2|17|6
1646760060000|2022-03-08 17:21:00|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|4
1646760070000|2022-03-08 17:21:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646760080000|2022-03-08 17:21:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646760130000|2022-03-08 17:22:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646760150000|2022-03-08 17:22:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1646760160000|2022-03-08 17:22:40|17.18|16.98|17.18|16.98|17.19|16.99|17.17|16.97|5
1646760200000|2022-03-08 17:23:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646760210000|2022-03-08 17:23:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646760230000|2022-03-08 17:23:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646760250000|2022-03-08 17:24:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646760260000|2022-03-08 17:24:20|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|11
1646760310000|2022-03-08 17:25:10|17.14|16.94|17.12|16.92|17.14|16.94|17.12|16.92|3
1646760330000|2022-03-08 17:25:30|17.11|16.91|17.13|16.93|17.13|16.93|17.11|16.91|5
1646760350000|2022-03-08 17:25:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646760360000|2022-03-08 17:26:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646760390000|2022-03-08 17:26:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646760410000|2022-03-08 17:26:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646760430000|2022-03-08 17:27:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1646760440000|2022-03-08 17:27:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646760450000|2022-03-08 17:27:30|17.14|16.94|17.14|16.94|17.15|16.95|17.13|16.93|7
1646760480000|2022-03-08 17:28:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646760490000|2022-03-08 17:28:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646760500000|2022-03-08 17:28:20|17.15|16.95|17.18|16.98|17.18|16.98|17.15|16.95|6
1646760510000|2022-03-08 17:28:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646760520000|2022-03-08 17:28:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646760530000|2022-03-08 17:28:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646760540000|2022-03-08 17:29:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1646760550000|2022-03-08 17:29:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646760560000|2022-03-08 17:29:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646760600000|2022-03-08 17:30:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646760610000|2022-03-08 17:30:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646760630000|2022-03-08 17:30:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646760650000|2022-03-08 17:30:50|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646760660000|2022-03-08 17:31:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646760670000|2022-03-08 17:31:10|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646760680000|2022-03-08 17:31:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1646760710000|2022-03-08 17:31:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646760730000|2022-03-08 17:32:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1646760740000|2022-03-08 17:32:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|7
1646760750000|2022-03-08 17:32:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646760770000|2022-03-08 17:32:50|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646760780000|2022-03-08 17:33:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646760790000|2022-03-08 17:33:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646760800000|2022-03-08 17:33:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|7
1646760810000|2022-03-08 17:33:30|17.21|17.01|17.24|17.04|17.24|17.04|17.21|17.01|10
1646760820000|2022-03-08 17:33:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646760830000|2022-03-08 17:33:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646760840000|2022-03-08 17:34:00|17.24|17.04|17.27|17.07|17.27|17.07|17.24|17.04|6
1646760850000|2022-03-08 17:34:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1646760890000|2022-03-08 17:34:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1646760900000|2022-03-08 17:35:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1646760910000|2022-03-08 17:35:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646760930000|2022-03-08 17:35:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646760950000|2022-03-08 17:35:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646760960000|2022-03-08 17:36:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646760970000|2022-03-08 17:36:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646760980000|2022-03-08 17:36:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646760990000|2022-03-08 17:36:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761000000|2022-03-08 17:36:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761010000|2022-03-08 17:36:50|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|7
1646761020000|2022-03-08 17:37:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|7
1646761030000|2022-03-08 17:37:10|17.28|17.08|17.26|17.06|17.28|17.08|17.26|17.06|7
1646761040000|2022-03-08 17:37:20|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|3
1646761050000|2022-03-08 17:37:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646761060000|2022-03-08 17:37:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761070000|2022-03-08 17:37:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761080000|2022-03-08 17:38:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646761090000|2022-03-08 17:38:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761100000|2022-03-08 17:38:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646761110000|2022-03-08 17:38:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646761120000|2022-03-08 17:38:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1646761140000|2022-03-08 17:39:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761170000|2022-03-08 17:39:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646761190000|2022-03-08 17:39:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646761220000|2022-03-08 17:40:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646761230000|2022-03-08 17:40:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761240000|2022-03-08 17:40:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1646761250000|2022-03-08 17:40:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761260000|2022-03-08 17:41:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|8
1646761280000|2022-03-08 17:41:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646761290000|2022-03-08 17:41:30|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646761300000|2022-03-08 17:41:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646761310000|2022-03-08 17:41:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761340000|2022-03-08 17:42:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761370000|2022-03-08 17:42:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646761380000|2022-03-08 17:43:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761400000|2022-03-08 17:43:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646761420000|2022-03-08 17:43:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761430000|2022-03-08 17:43:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646761440000|2022-03-08 17:44:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1646761450000|2022-03-08 17:44:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646761460000|2022-03-08 17:44:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761470000|2022-03-08 17:44:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646761510000|2022-03-08 17:45:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646761530000|2022-03-08 17:45:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646761540000|2022-03-08 17:45:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761550000|2022-03-08 17:45:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646761570000|2022-03-08 17:46:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1646761590000|2022-03-08 17:46:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1646761600000|2022-03-08 17:46:40|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1646761610000|2022-03-08 17:46:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1646761630000|2022-03-08 17:47:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646761650000|2022-03-08 17:47:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646761660000|2022-03-08 17:47:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646761680000|2022-03-08 17:48:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646761690000|2022-03-08 17:48:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646761700000|2022-03-08 17:48:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1646761710000|2022-03-08 17:48:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646761740000|2022-03-08 17:49:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1646761760000|2022-03-08 17:49:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1646761770000|2022-03-08 17:49:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1646761800000|2022-03-08 17:50:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1646761810000|2022-03-08 17:50:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646761820000|2022-03-08 17:50:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646761850000|2022-03-08 17:50:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646761860000|2022-03-08 17:51:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1646761870000|2022-03-08 17:51:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646761880000|2022-03-08 17:51:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646761900000|2022-03-08 17:51:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646761920000|2022-03-08 17:52:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646761940000|2022-03-08 17:52:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646761950000|2022-03-08 17:52:30|17.21|17.01|17.21|17.01|17.22|17.02|17.2|17|5
1646761960000|2022-03-08 17:52:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1646761980000|2022-03-08 17:53:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646762000000|2022-03-08 17:53:20|17.2|17|17.21|17.01|17.22|17.02|17.2|17|6
1646762010000|2022-03-08 17:53:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646762030000|2022-03-08 17:53:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646762050000|2022-03-08 17:54:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646762070000|2022-03-08 17:54:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646762080000|2022-03-08 17:54:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646762100000|2022-03-08 17:55:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646762110000|2022-03-08 17:55:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646762160000|2022-03-08 17:56:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1646762170000|2022-03-08 17:56:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646762180000|2022-03-08 17:56:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1646762200000|2022-03-08 17:56:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646762210000|2022-03-08 17:56:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646762240000|2022-03-08 17:57:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646762270000|2022-03-08 17:57:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646762300000|2022-03-08 17:58:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646762320000|2022-03-08 17:58:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646762330000|2022-03-08 17:58:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646762370000|2022-03-08 17:59:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646762390000|2022-03-08 17:59:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646762410000|2022-03-08 18:00:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646762420000|2022-03-08 18:00:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646762430000|2022-03-08 18:00:30|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646762440000|2022-03-08 18:00:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1646762450000|2022-03-08 18:00:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1646762460000|2022-03-08 18:01:00|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|5
1646762470000|2022-03-08 18:01:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646762480000|2022-03-08 18:01:20|17.28|17.08|17.29|17.09|17.29|17.09|17.27|17.07|4
1646762490000|2022-03-08 18:01:30|17.3|17.1|17.31|17.11|17.31|17.11|17.29|17.09|12
1646762500000|2022-03-08 18:01:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646762520000|2022-03-08 18:02:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1646762530000|2022-03-08 18:02:10|17.32|17.12|17.31|17.11|17.32|17.12|17.3|17.1|6
1646762550000|2022-03-08 18:02:30|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|3
1646762560000|2022-03-08 18:02:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646762580000|2022-03-08 18:03:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646762590000|2022-03-08 18:03:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646762600000|2022-03-08 18:03:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1646762650000|2022-03-08 18:04:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646762660000|2022-03-08 18:04:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646762670000|2022-03-08 18:04:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646762680000|2022-03-08 18:04:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646762690000|2022-03-08 18:04:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646762700000|2022-03-08 18:05:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646762710000|2022-03-08 18:05:10|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|9
1646762720000|2022-03-08 18:05:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1646762730000|2022-03-08 18:05:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646762740000|2022-03-08 18:05:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646762750000|2022-03-08 18:05:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646762790000|2022-03-08 18:06:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1646762810000|2022-03-08 18:06:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1646762830000|2022-03-08 18:07:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646762840000|2022-03-08 18:07:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646762850000|2022-03-08 18:07:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646762860000|2022-03-08 18:07:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646762890000|2022-03-08 18:08:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646762900000|2022-03-08 18:08:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646762910000|2022-03-08 18:08:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646762930000|2022-03-08 18:08:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1646762940000|2022-03-08 18:09:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1646762950000|2022-03-08 18:09:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646762960000|2022-03-08 18:09:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1646762990000|2022-03-08 18:09:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|9
1646763000000|2022-03-08 18:10:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1646763020000|2022-03-08 18:10:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763070000|2022-03-08 18:11:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646763080000|2022-03-08 18:11:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646763090000|2022-03-08 18:11:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646763100000|2022-03-08 18:11:40|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1646763110000|2022-03-08 18:11:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763120000|2022-03-08 18:12:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646763150000|2022-03-08 18:12:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763160000|2022-03-08 18:12:40|17.39|17.19|17.4|17.2|17.4|17.2|17.38|17.18|4
1646763190000|2022-03-08 18:13:10|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|4
1646763200000|2022-03-08 18:13:20|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1646763210000|2022-03-08 18:13:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|9
1646763220000|2022-03-08 18:13:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646763230000|2022-03-08 18:13:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1646763240000|2022-03-08 18:14:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646763270000|2022-03-08 18:14:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646763280000|2022-03-08 18:14:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763290000|2022-03-08 18:14:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646763300000|2022-03-08 18:15:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646763320000|2022-03-08 18:15:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646763340000|2022-03-08 18:15:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763350000|2022-03-08 18:15:50|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1646763360000|2022-03-08 18:16:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646763370000|2022-03-08 18:16:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1646763380000|2022-03-08 18:16:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763420000|2022-03-08 18:17:00|17.39|17.19|17.42|17.22|17.42|17.22|17.39|17.19|6
1646763430000|2022-03-08 18:17:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646763440000|2022-03-08 18:17:20|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1646763450000|2022-03-08 18:17:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646763480000|2022-03-08 18:18:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646763490000|2022-03-08 18:18:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646763510000|2022-03-08 18:18:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1646763550000|2022-03-08 18:19:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763570000|2022-03-08 18:19:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646763590000|2022-03-08 18:19:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1646763600000|2022-03-08 18:20:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646763610000|2022-03-08 18:20:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763630000|2022-03-08 18:20:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646763640000|2022-03-08 18:20:40|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646763680000|2022-03-08 18:21:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763690000|2022-03-08 18:21:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646763700000|2022-03-08 18:21:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763710000|2022-03-08 18:21:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1646763720000|2022-03-08 18:22:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1646763740000|2022-03-08 18:22:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763750000|2022-03-08 18:22:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1646763770000|2022-03-08 18:22:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646763790000|2022-03-08 18:23:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646763800000|2022-03-08 18:23:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763810000|2022-03-08 18:23:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1646763820000|2022-03-08 18:23:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646763830000|2022-03-08 18:23:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1646763840000|2022-03-08 18:24:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646763850000|2022-03-08 18:24:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1646763870000|2022-03-08 18:24:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646763880000|2022-03-08 18:24:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646763890000|2022-03-08 18:24:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646763910000|2022-03-08 18:25:10|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1646763920000|2022-03-08 18:25:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646763940000|2022-03-08 18:25:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646763970000|2022-03-08 18:26:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646763990000|2022-03-08 18:26:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646764000000|2022-03-08 18:26:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646764010000|2022-03-08 18:26:50|17.3|17.1|17.28|17.08|17.3|17.1|17.28|17.08|6
1646764020000|2022-03-08 18:27:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646764030000|2022-03-08 18:27:10|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646764040000|2022-03-08 18:27:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646764050000|2022-03-08 18:27:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646764060000|2022-03-08 18:27:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1646764070000|2022-03-08 18:27:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646764080000|2022-03-08 18:28:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1646764090000|2022-03-08 18:28:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646764100000|2022-03-08 18:28:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1646764110000|2022-03-08 18:28:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646764130000|2022-03-08 18:28:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646764140000|2022-03-08 18:29:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1646764150000|2022-03-08 18:29:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646764160000|2022-03-08 18:29:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1646764170000|2022-03-08 18:29:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646764180000|2022-03-08 18:29:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1646764200000|2022-03-08 18:30:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646764210000|2022-03-08 18:30:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646764220000|2022-03-08 18:30:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646764240000|2022-03-08 18:30:40|17.24|17.04|17.23|17.03|17.25|17.05|17.23|17.03|6
1646764250000|2022-03-08 18:30:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1646764260000|2022-03-08 18:31:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646764270000|2022-03-08 18:31:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646764300000|2022-03-08 18:31:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1646764310000|2022-03-08 18:31:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646764320000|2022-03-08 18:32:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646764330000|2022-03-08 18:32:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1646764340000|2022-03-08 18:32:20|17.23|17.03|17.21|17.01|17.23|17.03|17.21|17.01|5
1646764350000|2022-03-08 18:32:30|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|4
1646764360000|2022-03-08 18:32:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1646764370000|2022-03-08 18:32:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646764390000|2022-03-08 18:33:10|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|4
1646764400000|2022-03-08 18:33:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1646764430000|2022-03-08 18:33:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646764450000|2022-03-08 18:34:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646764460000|2022-03-08 18:34:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1646764470000|2022-03-08 18:34:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646764480000|2022-03-08 18:34:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646764490000|2022-03-08 18:34:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646764510000|2022-03-08 18:35:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1646764550000|2022-03-08 18:35:50|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|3
1646764570000|2022-03-08 18:36:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646764590000|2022-03-08 18:36:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1646764600000|2022-03-08 18:36:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1646764610000|2022-03-08 18:36:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646764630000|2022-03-08 18:37:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646764640000|2022-03-08 18:37:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646764660000|2022-03-08 18:37:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646764670000|2022-03-08 18:37:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646764680000|2022-03-08 18:38:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646764690000|2022-03-08 18:38:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646764700000|2022-03-08 18:38:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646764710000|2022-03-08 18:38:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646764730000|2022-03-08 18:38:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646764750000|2022-03-08 18:39:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|8
1646764770000|2022-03-08 18:39:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1646764810000|2022-03-08 18:40:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646764840000|2022-03-08 18:40:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646764860000|2022-03-08 18:41:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646764870000|2022-03-08 18:41:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1646764890000|2022-03-08 18:41:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646764900000|2022-03-08 18:41:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646764920000|2022-03-08 18:42:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1646764930000|2022-03-08 18:42:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646764940000|2022-03-08 18:42:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646764950000|2022-03-08 18:42:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646764980000|2022-03-08 18:43:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646765030000|2022-03-08 18:43:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646765040000|2022-03-08 18:44:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646765050000|2022-03-08 18:44:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1646765060000|2022-03-08 18:44:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646765090000|2022-03-08 18:44:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646765100000|2022-03-08 18:45:00|17.2|17|17.2|17|17.21|17.01|17.2|17|7
1646765130000|2022-03-08 18:45:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646765140000|2022-03-08 18:45:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765150000|2022-03-08 18:45:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646765170000|2022-03-08 18:46:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765180000|2022-03-08 18:46:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646765200000|2022-03-08 18:46:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646765210000|2022-03-08 18:46:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646765230000|2022-03-08 18:47:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646765260000|2022-03-08 18:47:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646765270000|2022-03-08 18:47:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1646765280000|2022-03-08 18:48:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1646765300000|2022-03-08 18:48:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646765310000|2022-03-08 18:48:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646765320000|2022-03-08 18:48:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765330000|2022-03-08 18:48:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646765340000|2022-03-08 18:49:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1646765380000|2022-03-08 18:49:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646765390000|2022-03-08 18:49:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765400000|2022-03-08 18:50:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646765410000|2022-03-08 18:50:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765440000|2022-03-08 18:50:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1646765450000|2022-03-08 18:50:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646765470000|2022-03-08 18:51:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765490000|2022-03-08 18:51:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646765520000|2022-03-08 18:52:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646765530000|2022-03-08 18:52:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1646765540000|2022-03-08 18:52:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646765550000|2022-03-08 18:52:30|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1646765560000|2022-03-08 18:52:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646765570000|2022-03-08 18:52:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1646765590000|2022-03-08 18:53:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1646765600000|2022-03-08 18:53:20|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|8
1646765610000|2022-03-08 18:53:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646765620000|2022-03-08 18:53:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646765630000|2022-03-08 18:53:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646765640000|2022-03-08 18:54:00|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646765650000|2022-03-08 18:54:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1646765660000|2022-03-08 18:54:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646765700000|2022-03-08 18:55:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1646765710000|2022-03-08 18:55:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1646765720000|2022-03-08 18:55:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646765730000|2022-03-08 18:55:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646765750000|2022-03-08 18:55:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1646765760000|2022-03-08 18:56:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765770000|2022-03-08 18:56:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1646765780000|2022-03-08 18:56:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646765790000|2022-03-08 18:56:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765820000|2022-03-08 18:57:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646765850000|2022-03-08 18:57:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646765870000|2022-03-08 18:57:50|17.2|17|17.2|17|17.2|17|17.19|16.99|9
1646765880000|2022-03-08 18:58:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646765920000|2022-03-08 18:58:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1646765950000|2022-03-08 18:59:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646765970000|2022-03-08 18:59:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1646766000000|2022-03-08 19:00:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646766010000|2022-03-08 19:00:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646766030000|2022-03-08 19:00:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646766040000|2022-03-08 19:00:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1646766050000|2022-03-08 19:00:50|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|10
1646766060000|2022-03-08 19:01:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646766070000|2022-03-08 19:01:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646766090000|2022-03-08 19:01:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646766100000|2022-03-08 19:01:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646766120000|2022-03-08 19:02:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646766140000|2022-03-08 19:02:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766150000|2022-03-08 19:02:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646766160000|2022-03-08 19:02:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766170000|2022-03-08 19:02:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646766180000|2022-03-08 19:03:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646766190000|2022-03-08 19:03:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646766200000|2022-03-08 19:03:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646766210000|2022-03-08 19:03:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766230000|2022-03-08 19:03:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646766260000|2022-03-08 19:04:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1646766270000|2022-03-08 19:04:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646766280000|2022-03-08 19:04:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766300000|2022-03-08 19:05:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646766310000|2022-03-08 19:05:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646766320000|2022-03-08 19:05:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646766350000|2022-03-08 19:05:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766370000|2022-03-08 19:06:10|17.14|16.94|17.16|16.96|17.16|16.96|17.14|16.94|9
1646766390000|2022-03-08 19:06:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646766400000|2022-03-08 19:06:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646766430000|2022-03-08 19:07:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1646766440000|2022-03-08 19:07:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646766450000|2022-03-08 19:07:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|8
1646766470000|2022-03-08 19:07:50|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1646766490000|2022-03-08 19:08:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646766510000|2022-03-08 19:08:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646766520000|2022-03-08 19:08:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1646766530000|2022-03-08 19:08:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646766550000|2022-03-08 19:09:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646766560000|2022-03-08 19:09:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646766570000|2022-03-08 19:09:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646766580000|2022-03-08 19:09:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1646766590000|2022-03-08 19:09:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646766620000|2022-03-08 19:10:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646766630000|2022-03-08 19:10:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646766640000|2022-03-08 19:10:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646766650000|2022-03-08 19:10:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646766660000|2022-03-08 19:11:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646766670000|2022-03-08 19:11:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646766680000|2022-03-08 19:11:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646766690000|2022-03-08 19:11:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646766700000|2022-03-08 19:11:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646766720000|2022-03-08 19:12:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646766730000|2022-03-08 19:12:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646766750000|2022-03-08 19:12:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646766760000|2022-03-08 19:12:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646766780000|2022-03-08 19:13:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646766790000|2022-03-08 19:13:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646766800000|2022-03-08 19:13:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646766810000|2022-03-08 19:13:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1646766840000|2022-03-08 19:14:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646766900000|2022-03-08 19:15:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646766910000|2022-03-08 19:15:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646766940000|2022-03-08 19:15:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1646766970000|2022-03-08 19:16:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646766990000|2022-03-08 19:16:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646767010000|2022-03-08 19:16:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646767030000|2022-03-08 19:17:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646767080000|2022-03-08 19:18:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646767100000|2022-03-08 19:18:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1646767110000|2022-03-08 19:18:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646767120000|2022-03-08 19:18:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646767140000|2022-03-08 19:19:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646767150000|2022-03-08 19:19:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646767190000|2022-03-08 19:19:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1646767200000|2022-03-08 19:20:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1646767220000|2022-03-08 19:20:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646767260000|2022-03-08 19:21:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646767270000|2022-03-08 19:21:10|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|3
1646767280000|2022-03-08 19:21:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646767320000|2022-03-08 19:22:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646767340000|2022-03-08 19:22:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646767350000|2022-03-08 19:22:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|9
1646767360000|2022-03-08 19:22:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|10
1646767370000|2022-03-08 19:22:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1646767380000|2022-03-08 19:23:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|6
1646767390000|2022-03-08 19:23:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1646767400000|2022-03-08 19:23:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|7
1646767420000|2022-03-08 19:23:40|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|5
1646767440000|2022-03-08 19:24:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646767460000|2022-03-08 19:24:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646767470000|2022-03-08 19:24:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646767490000|2022-03-08 19:24:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646767530000|2022-03-08 19:25:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646767540000|2022-03-08 19:25:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646767560000|2022-03-08 19:26:00|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1646767580000|2022-03-08 19:26:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646767610000|2022-03-08 19:26:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646767650000|2022-03-08 19:27:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646767760000|2022-03-08 19:29:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1646767800000|2022-03-08 19:30:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1646767820000|2022-03-08 19:30:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1646767840000|2022-03-08 19:30:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1646767850000|2022-03-08 19:30:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646767860000|2022-03-08 19:31:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646767930000|2022-03-08 19:32:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646767940000|2022-03-08 19:32:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646767970000|2022-03-08 19:32:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646767980000|2022-03-08 19:33:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646767990000|2022-03-08 19:33:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646768030000|2022-03-08 19:33:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646768040000|2022-03-08 19:34:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646768070000|2022-03-08 19:34:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646768140000|2022-03-08 19:35:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646768150000|2022-03-08 19:35:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646768160000|2022-03-08 19:36:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646768200000|2022-03-08 19:36:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1646768210000|2022-03-08 19:36:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646768220000|2022-03-08 19:37:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646768230000|2022-03-08 19:37:10|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|6
1646768240000|2022-03-08 19:37:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646768260000|2022-03-08 19:37:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646768280000|2022-03-08 19:38:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646768290000|2022-03-08 19:38:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646768300000|2022-03-08 19:38:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646768350000|2022-03-08 19:39:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646768360000|2022-03-08 19:39:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1646768390000|2022-03-08 19:39:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646768400000|2022-03-08 19:40:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646768410000|2022-03-08 19:40:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646768470000|2022-03-08 19:41:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1646768490000|2022-03-08 19:41:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646768510000|2022-03-08 19:41:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646768520000|2022-03-08 19:42:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646768580000|2022-03-08 19:43:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646768640000|2022-03-08 19:44:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646768650000|2022-03-08 19:44:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646768660000|2022-03-08 19:44:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|13
1646768670000|2022-03-08 19:44:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646768690000|2022-03-08 19:44:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646768700000|2022-03-08 19:45:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646768710000|2022-03-08 19:45:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646768720000|2022-03-08 19:45:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646768740000|2022-03-08 19:45:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1646768760000|2022-03-08 19:46:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646768780000|2022-03-08 19:46:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|10
1646768790000|2022-03-08 19:46:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646768800000|2022-03-08 19:46:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646768870000|2022-03-08 19:47:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1646768880000|2022-03-08 19:48:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646768890000|2022-03-08 19:48:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1646768900000|2022-03-08 19:48:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1646768910000|2022-03-08 19:48:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646768930000|2022-03-08 19:48:50|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|5
1646768950000|2022-03-08 19:49:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1646769010000|2022-03-08 19:50:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646769020000|2022-03-08 19:50:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646769030000|2022-03-08 19:50:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646769040000|2022-03-08 19:50:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646769060000|2022-03-08 19:51:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1646769070000|2022-03-08 19:51:10|17.23|17.03|17.21|17.01|17.23|17.03|17.21|17.01|3
1646769080000|2022-03-08 19:51:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1646769130000|2022-03-08 19:52:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646769200000|2022-03-08 19:53:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1646769230000|2022-03-08 19:53:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646769240000|2022-03-08 19:54:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646769260000|2022-03-08 19:54:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646769270000|2022-03-08 19:54:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646769330000|2022-03-08 19:55:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646769340000|2022-03-08 19:55:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646769360000|2022-03-08 19:56:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1646769370000|2022-03-08 19:56:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646769420000|2022-03-08 19:57:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646769430000|2022-03-08 19:57:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1646769440000|2022-03-08 19:57:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646769480000|2022-03-08 19:58:00|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1646769490000|2022-03-08 19:58:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646769500000|2022-03-08 19:58:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646769510000|2022-03-08 19:58:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1646769550000|2022-03-08 19:59:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1646769560000|2022-03-08 19:59:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1646769580000|2022-03-08 19:59:40|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1646769590000|2022-03-08 19:59:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646769600000|2022-03-08 20:00:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646769610000|2022-03-08 20:00:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1646769620000|2022-03-08 20:00:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1646769630000|2022-03-08 20:00:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646769680000|2022-03-08 20:01:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646769700000|2022-03-08 20:01:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646769710000|2022-03-08 20:01:50|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646769730000|2022-03-08 20:02:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646769740000|2022-03-08 20:02:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646769750000|2022-03-08 20:02:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646769760000|2022-03-08 20:02:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646769770000|2022-03-08 20:02:50|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646769800000|2022-03-08 20:03:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646769810000|2022-03-08 20:03:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646769820000|2022-03-08 20:03:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1646769830000|2022-03-08 20:03:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|12
1646769860000|2022-03-08 20:04:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646769870000|2022-03-08 20:04:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1646769900000|2022-03-08 20:05:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646769970000|2022-03-08 20:06:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646770000000|2022-03-08 20:06:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646770010000|2022-03-08 20:06:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1646770020000|2022-03-08 20:07:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1646770040000|2022-03-08 20:07:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646770050000|2022-03-08 20:07:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646770120000|2022-03-08 20:08:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646770200000|2022-03-08 20:10:00|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|4
1646770210000|2022-03-08 20:10:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1646770230000|2022-03-08 20:10:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646770240000|2022-03-08 20:10:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646770260000|2022-03-08 20:11:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1646770310000|2022-03-08 20:11:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1646770320000|2022-03-08 20:12:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|6
1646770330000|2022-03-08 20:12:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646770340000|2022-03-08 20:12:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1646770390000|2022-03-08 20:13:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646770400000|2022-03-08 20:13:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646770420000|2022-03-08 20:13:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646770430000|2022-03-08 20:13:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646770440000|2022-03-08 20:14:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646770450000|2022-03-08 20:14:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1646770460000|2022-03-08 20:14:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646770480000|2022-03-08 20:14:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646770490000|2022-03-08 20:14:50|17.18|16.98|17.19|16.99|17.2|17|17.18|16.98|4
1646770500000|2022-03-08 20:15:00|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1646770510000|2022-03-08 20:15:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1646770520000|2022-03-08 20:15:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646770550000|2022-03-08 20:15:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1646770560000|2022-03-08 20:16:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646770580000|2022-03-08 20:16:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646770600000|2022-03-08 20:16:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646770630000|2022-03-08 20:17:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1646770690000|2022-03-08 20:18:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646770710000|2022-03-08 20:18:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646770730000|2022-03-08 20:18:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1646770740000|2022-03-08 20:19:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646770760000|2022-03-08 20:19:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646770780000|2022-03-08 20:19:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646770810000|2022-03-08 20:20:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1646770820000|2022-03-08 20:20:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646770840000|2022-03-08 20:20:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646770850000|2022-03-08 20:20:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646770880000|2022-03-08 20:21:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646770890000|2022-03-08 20:21:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646770920000|2022-03-08 20:22:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1646770990000|2022-03-08 20:23:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646771000000|2022-03-08 20:23:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646771050000|2022-03-08 20:24:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646771060000|2022-03-08 20:24:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646771070000|2022-03-08 20:24:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646771080000|2022-03-08 20:24:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1646771090000|2022-03-08 20:24:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1646771110000|2022-03-08 20:25:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646771150000|2022-03-08 20:25:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646771200000|2022-03-08 20:26:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1646771220000|2022-03-08 20:27:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646771230000|2022-03-08 20:27:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1646771250000|2022-03-08 20:27:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646771300000|2022-03-08 20:28:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646771320000|2022-03-08 20:28:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1646771330000|2022-03-08 20:28:50|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1646771340000|2022-03-08 20:29:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646771360000|2022-03-08 20:29:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1646771390000|2022-03-08 20:29:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646771400000|2022-03-08 20:30:00|17.1|16.9|17.09|16.89|17.11|16.91|17.09|16.89|6
1646771430000|2022-03-08 20:30:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646771440000|2022-03-08 20:30:40|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646771460000|2022-03-08 20:31:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646771470000|2022-03-08 20:31:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1646771500000|2022-03-08 20:31:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1646771510000|2022-03-08 20:31:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646771610000|2022-03-08 20:33:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646771640000|2022-03-08 20:34:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646771650000|2022-03-08 20:34:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1646771660000|2022-03-08 20:34:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1646771670000|2022-03-08 20:34:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1646771680000|2022-03-08 20:34:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646771700000|2022-03-08 20:35:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646771710000|2022-03-08 20:35:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1646771770000|2022-03-08 20:36:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646771820000|2022-03-08 20:37:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646771830000|2022-03-08 20:37:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646771840000|2022-03-08 20:37:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646771860000|2022-03-08 20:37:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646771870000|2022-03-08 20:37:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646771880000|2022-03-08 20:38:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646771910000|2022-03-08 20:38:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1646771920000|2022-03-08 20:38:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1646771930000|2022-03-08 20:38:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646771970000|2022-03-08 20:39:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1646771990000|2022-03-08 20:39:50|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1646772000000|2022-03-08 20:40:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646772010000|2022-03-08 20:40:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646772020000|2022-03-08 20:40:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646772050000|2022-03-08 20:40:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646772060000|2022-03-08 20:41:00|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|6
1646772070000|2022-03-08 20:41:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646772080000|2022-03-08 20:41:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646772110000|2022-03-08 20:41:50|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1646772120000|2022-03-08 20:42:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1646772180000|2022-03-08 20:43:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646772190000|2022-03-08 20:43:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646772200000|2022-03-08 20:43:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646772210000|2022-03-08 20:43:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646772220000|2022-03-08 20:43:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646772230000|2022-03-08 20:43:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646772240000|2022-03-08 20:44:00|17.07|16.87|17.03|16.83|17.07|16.87|17.03|16.83|5
1646772250000|2022-03-08 20:44:10|17.04|16.84|17.06|16.86|17.07|16.87|17.04|16.84|5
1646772260000|2022-03-08 20:44:20|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|4
1646772270000|2022-03-08 20:44:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646772280000|2022-03-08 20:44:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646772300000|2022-03-08 20:45:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646772310000|2022-03-08 20:45:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646772320000|2022-03-08 20:45:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646772330000|2022-03-08 20:45:30|17.02|16.82|17|16.8|17.02|16.82|17|16.8|5
1646772340000|2022-03-08 20:45:40|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|3
1646772350000|2022-03-08 20:45:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1646772360000|2022-03-08 20:46:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646772390000|2022-03-08 20:46:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646772400000|2022-03-08 20:46:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646772410000|2022-03-08 20:46:50|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|3
1646772420000|2022-03-08 20:47:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646772430000|2022-03-08 20:47:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646772440000|2022-03-08 20:47:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646772450000|2022-03-08 20:47:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646772490000|2022-03-08 20:48:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646772500000|2022-03-08 20:48:20|17.05|16.85|17.04|16.84|17.05|16.85|17.03|16.83|4
1646772510000|2022-03-08 20:48:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1646772530000|2022-03-08 20:48:50|17.05|16.85|17.06|16.86|17.06|16.86|17.04|16.84|6
1646772540000|2022-03-08 20:49:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1646772550000|2022-03-08 20:49:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646772580000|2022-03-08 20:49:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646772590000|2022-03-08 20:49:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646772600000|2022-03-08 20:50:00|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|4
1646772610000|2022-03-08 20:50:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646772650000|2022-03-08 20:50:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646772660000|2022-03-08 20:51:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1646772680000|2022-03-08 20:51:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646772690000|2022-03-08 20:51:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646772720000|2022-03-08 20:52:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646772730000|2022-03-08 20:52:10|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1646772740000|2022-03-08 20:52:20|17.08|16.88|17.09|16.89|17.1|16.9|17.08|16.88|10
1646772780000|2022-03-08 20:53:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1646772790000|2022-03-08 20:53:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646772800000|2022-03-08 20:53:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646772810000|2022-03-08 20:53:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646772840000|2022-03-08 20:54:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646772880000|2022-03-08 20:54:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646772890000|2022-03-08 20:54:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646772900000|2022-03-08 20:55:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646772930000|2022-03-08 20:55:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646772940000|2022-03-08 20:55:40|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1646772950000|2022-03-08 20:55:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646772960000|2022-03-08 20:56:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646772970000|2022-03-08 20:56:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773000000|2022-03-08 20:56:40|17.03|16.83|17.02|16.82|17.04|16.84|17.02|16.82|4
1646773010000|2022-03-08 20:56:50|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|4
1646773150000|2022-03-08 20:59:10|17.05|16.85|17.06|16.86|17.06|16.86|17.04|16.84|10
1646773170000|2022-03-08 20:59:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646773180000|2022-03-08 20:59:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646773190000|2022-03-08 20:59:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|7
1646773200000|2022-03-08 21:00:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1646773210000|2022-03-08 21:00:10|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646773220000|2022-03-08 21:00:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646773230000|2022-03-08 21:00:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773250000|2022-03-08 21:00:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646773260000|2022-03-08 21:01:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773270000|2022-03-08 21:01:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646773290000|2022-03-08 21:01:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646773310000|2022-03-08 21:01:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646773340000|2022-03-08 21:02:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646773360000|2022-03-08 21:02:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646773390000|2022-03-08 21:03:10|17.07|16.87|17.09|16.89|17.1|16.9|17.07|16.87|7
1646773400000|2022-03-08 21:03:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646773410000|2022-03-08 21:03:30|17.07|16.87|17.08|16.88|17.09|16.89|17.07|16.87|6
1646773430000|2022-03-08 21:03:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1646773440000|2022-03-08 21:04:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646773460000|2022-03-08 21:04:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646773480000|2022-03-08 21:04:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646773490000|2022-03-08 21:04:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646773510000|2022-03-08 21:05:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646773530000|2022-03-08 21:05:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1646773540000|2022-03-08 21:05:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646773550000|2022-03-08 21:05:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|8
1646773580000|2022-03-08 21:06:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|7
1646773590000|2022-03-08 21:06:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|9
1646773600000|2022-03-08 21:06:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646773610000|2022-03-08 21:06:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646773620000|2022-03-08 21:07:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|8
1646773630000|2022-03-08 21:07:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646773640000|2022-03-08 21:07:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646773670000|2022-03-08 21:07:50|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|4
1646773680000|2022-03-08 21:08:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646773690000|2022-03-08 21:08:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773720000|2022-03-08 21:08:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646773750000|2022-03-08 21:09:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646773760000|2022-03-08 21:09:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773830000|2022-03-08 21:10:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646773870000|2022-03-08 21:11:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646773880000|2022-03-08 21:11:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1646773890000|2022-03-08 21:11:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646773900000|2022-03-08 21:11:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|6
1646773910000|2022-03-08 21:11:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646773930000|2022-03-08 21:12:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646773940000|2022-03-08 21:12:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|9
1646773950000|2022-03-08 21:12:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646773960000|2022-03-08 21:12:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1646774000000|2022-03-08 21:13:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646774050000|2022-03-08 21:14:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646774080000|2022-03-08 21:14:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1646774140000|2022-03-08 21:15:40|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1646774150000|2022-03-08 21:15:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646774160000|2022-03-08 21:16:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646774170000|2022-03-08 21:16:10|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1646774180000|2022-03-08 21:16:20|17.03|16.83|17.01|16.81|17.03|16.83|17.01|16.81|5
1646774190000|2022-03-08 21:16:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646774200000|2022-03-08 21:16:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646774210000|2022-03-08 21:16:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646774220000|2022-03-08 21:17:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646774230000|2022-03-08 21:17:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646774240000|2022-03-08 21:17:20|17.07|16.87|17.06|16.86|17.07|16.87|17.05|16.85|4
1646774250000|2022-03-08 21:17:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646774280000|2022-03-08 21:18:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1646774290000|2022-03-08 21:18:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646774300000|2022-03-08 21:18:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646774310000|2022-03-08 21:18:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646774320000|2022-03-08 21:18:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646774340000|2022-03-08 21:19:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1646774360000|2022-03-08 21:19:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646774420000|2022-03-08 21:20:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1646774430000|2022-03-08 21:20:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1646774440000|2022-03-08 21:20:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646774450000|2022-03-08 21:20:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646774480000|2022-03-08 21:21:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646774490000|2022-03-08 21:21:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646774500000|2022-03-08 21:21:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646774550000|2022-03-08 21:22:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646774570000|2022-03-08 21:22:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646774610000|2022-03-08 21:23:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1646774630000|2022-03-08 21:23:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646774640000|2022-03-08 21:24:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646774660000|2022-03-08 21:24:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646774670000|2022-03-08 21:24:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646774680000|2022-03-08 21:24:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646774690000|2022-03-08 21:24:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646774710000|2022-03-08 21:25:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646774720000|2022-03-08 21:25:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1646774780000|2022-03-08 21:26:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646774800000|2022-03-08 21:26:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646774810000|2022-03-08 21:26:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646774830000|2022-03-08 21:27:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646774880000|2022-03-08 21:28:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646774890000|2022-03-08 21:28:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646774900000|2022-03-08 21:28:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646774960000|2022-03-08 21:29:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646774970000|2022-03-08 21:29:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646774990000|2022-03-08 21:29:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646775010000|2022-03-08 21:30:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646775080000|2022-03-08 21:31:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646775090000|2022-03-08 21:31:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646775100000|2022-03-08 21:31:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1646775110000|2022-03-08 21:31:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1646775150000|2022-03-08 21:32:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|6
1646775180000|2022-03-08 21:33:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646775190000|2022-03-08 21:33:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1646775230000|2022-03-08 21:33:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646775260000|2022-03-08 21:34:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646775270000|2022-03-08 21:34:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646775280000|2022-03-08 21:34:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646775290000|2022-03-08 21:34:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1646775310000|2022-03-08 21:35:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1646775350000|2022-03-08 21:35:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646775360000|2022-03-08 21:36:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646775370000|2022-03-08 21:36:10|17.04|16.84|17.03|16.83|17.05|16.85|17.03|16.83|4
1646775380000|2022-03-08 21:36:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|8
1646775390000|2022-03-08 21:36:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646775420000|2022-03-08 21:37:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646775430000|2022-03-08 21:37:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646775440000|2022-03-08 21:37:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646775450000|2022-03-08 21:37:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|7
1646775460000|2022-03-08 21:37:40|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646775490000|2022-03-08 21:38:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1646775500000|2022-03-08 21:38:20|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1646775520000|2022-03-08 21:38:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775530000|2022-03-08 21:38:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775630000|2022-03-08 21:40:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775640000|2022-03-08 21:40:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1646775670000|2022-03-08 21:41:10|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1646775780000|2022-03-08 21:43:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1646775790000|2022-03-08 21:43:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646775800000|2022-03-08 21:43:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775810000|2022-03-08 21:43:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775880000|2022-03-08 21:44:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1646775920000|2022-03-08 21:45:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646775930000|2022-03-08 21:45:30|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1646775940000|2022-03-08 21:45:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1646775950000|2022-03-08 21:45:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646775960000|2022-03-08 21:46:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646775980000|2022-03-08 21:46:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646775990000|2022-03-08 21:46:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1646776000000|2022-03-08 21:46:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1646776100000|2022-03-08 21:48:20|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646776150000|2022-03-08 21:49:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1646776170000|2022-03-08 21:49:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1646776190000|2022-03-08 21:49:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646776250000|2022-03-08 21:50:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1646776290000|2022-03-08 21:51:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1646776340000|2022-03-08 21:52:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646776350000|2022-03-08 21:52:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1646776420000|2022-03-08 21:53:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646776470000|2022-03-08 21:54:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1646776520000|2022-03-08 21:55:20|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1646776630000|2022-03-08 21:57:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646776690000|2022-03-08 21:58:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1646776730000|2022-03-08 21:58:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646776740000|2022-03-08 21:59:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1646776750000|2022-03-08 21:59:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646776760000|2022-03-08 21:59:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1646776830000|2022-03-08 22:00:30|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1646776850000|2022-03-08 22:00:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646776860000|2022-03-08 22:01:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1646776870000|2022-03-08 22:01:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646776900000|2022-03-08 22:01:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646776910000|2022-03-08 22:01:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1646776920000|2022-03-08 22:02:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1646776930000|2022-03-08 22:02:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1646776970000|2022-03-08 22:02:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646776980000|2022-03-08 22:03:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777030000|2022-03-08 22:03:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646777040000|2022-03-08 22:04:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1646777060000|2022-03-08 22:04:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777070000|2022-03-08 22:04:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646777080000|2022-03-08 22:04:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646777090000|2022-03-08 22:04:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777100000|2022-03-08 22:05:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646777110000|2022-03-08 22:05:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|7
1646777120000|2022-03-08 22:05:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646777140000|2022-03-08 22:05:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777160000|2022-03-08 22:06:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1646777170000|2022-03-08 22:06:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1646777180000|2022-03-08 22:06:20|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|7
1646777190000|2022-03-08 22:06:30|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1646777230000|2022-03-08 22:07:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646777240000|2022-03-08 22:07:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1646777250000|2022-03-08 22:07:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646777270000|2022-03-08 22:07:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646777290000|2022-03-08 22:08:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1646777300000|2022-03-08 22:08:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646777310000|2022-03-08 22:08:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1646777320000|2022-03-08 22:08:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|7
1646777330000|2022-03-08 22:08:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1646777350000|2022-03-08 22:09:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646777430000|2022-03-08 22:10:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646777520000|2022-03-08 22:12:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1646777530000|2022-03-08 22:12:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1646777540000|2022-03-08 22:12:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646777570000|2022-03-08 22:12:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777630000|2022-03-08 22:13:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1646777640000|2022-03-08 22:14:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|6
1646777750000|2022-03-08 22:15:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1646777770000|2022-03-08 22:16:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777780000|2022-03-08 22:16:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646777790000|2022-03-08 22:16:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646777800000|2022-03-08 22:16:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777840000|2022-03-08 22:17:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1646777860000|2022-03-08 22:17:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1646777870000|2022-03-08 22:17:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1646777950000|2022-03-08 22:19:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646777960000|2022-03-08 22:19:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1646778000000|2022-03-08 22:20:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1646778010000|2022-03-08 22:20:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646778020000|2022-03-08 22:20:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1646778030000|2022-03-08 22:20:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646778040000|2022-03-08 22:20:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1646778050000|2022-03-08 22:20:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1646778060000|2022-03-08 22:21:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1646778070000|2022-03-08 22:21:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646778120000|2022-03-08 22:22:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646778140000|2022-03-08 22:22:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646778210000|2022-03-08 22:23:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646778220000|2022-03-08 22:23:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1646778230000|2022-03-08 22:23:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1646778280000|2022-03-08 22:24:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646778320000|2022-03-08 22:25:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646778360000|2022-03-08 22:26:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646778380000|2022-03-08 22:26:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1646778410000|2022-03-08 22:26:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646778420000|2022-03-08 22:27:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1646778430000|2022-03-08 22:27:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646778630000|2022-03-08 22:30:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1646778650000|2022-03-08 22:30:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646778660000|2022-03-08 22:31:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646778690000|2022-03-08 22:31:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646778700000|2022-03-08 22:31:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1646778710000|2022-03-08 22:31:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646778720000|2022-03-08 22:32:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1646778730000|2022-03-08 22:32:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1646778740000|2022-03-08 22:32:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|8
1646778750000|2022-03-08 22:32:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1646778830000|2022-03-08 22:33:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1646778840000|2022-03-08 22:34:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|11
1646778850000|2022-03-08 22:34:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|6
1646778870000|2022-03-08 22:34:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1646778890000|2022-03-08 22:34:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1646778900000|2022-03-08 22:35:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1646779110000|2022-03-08 22:38:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646779120000|2022-03-08 22:38:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|7
1646779200000|2022-03-08 22:40:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646779220000|2022-03-08 22:40:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646779260000|2022-03-08 22:41:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1646779270000|2022-03-08 22:41:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|8
1646779280000|2022-03-08 22:41:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|6
1646779290000|2022-03-08 22:41:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1646779300000|2022-03-08 22:41:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1646779540000|2022-03-08 22:45:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1646779560000|2022-03-08 22:46:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646779570000|2022-03-08 22:46:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|12
1646779580000|2022-03-08 22:46:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646779590000|2022-03-08 22:46:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646779610000|2022-03-08 22:46:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646779620000|2022-03-08 22:47:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1646779630000|2022-03-08 22:47:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1646779640000|2022-03-08 22:47:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1646779650000|2022-03-08 22:47:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|7
1646779660000|2022-03-08 22:47:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1646779670000|2022-03-08 22:47:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646779680000|2022-03-08 22:48:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1646779710000|2022-03-08 22:48:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646779740000|2022-03-08 22:49:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646779790000|2022-03-08 22:49:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646779820000|2022-03-08 22:50:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1646779860000|2022-03-08 22:51:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1646779870000|2022-03-08 22:51:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646779940000|2022-03-08 22:52:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1646779950000|2022-03-08 22:52:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1646780000000|2022-03-08 22:53:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1646780010000|2022-03-08 22:53:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1646780020000|2022-03-08 22:53:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646780030000|2022-03-08 22:53:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1646780040000|2022-03-08 22:54:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646780070000|2022-03-08 22:54:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646780080000|2022-03-08 22:54:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1646780090000|2022-03-08 22:54:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1646780100000|2022-03-08 22:55:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1646780190000|2022-03-08 22:56:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1646780270000|2022-03-08 22:57:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1646780330000|2022-03-08 22:58:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1646780360000|2022-03-08 22:59:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1646780370000|2022-03-08 22:59:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1646780410000|2022-03-08 23:00:10|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1646780420000|2022-03-08 23:00:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1646780440000|2022-03-08 23:00:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1646780450000|2022-03-08 23:00:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1646780460000|2022-03-08 23:01:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646780500000|2022-03-08 23:01:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646780530000|2022-03-08 23:02:10|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646780540000|2022-03-08 23:02:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646780550000|2022-03-08 23:02:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1646780690000|2022-03-08 23:04:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1646780710000|2022-03-08 23:05:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1646780740000|2022-03-08 23:05:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646780790000|2022-03-08 23:06:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646780810000|2022-03-08 23:06:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1646780820000|2022-03-08 23:07:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1646780850000|2022-03-08 23:07:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1646780860000|2022-03-08 23:07:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1646780910000|2022-03-08 23:08:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646780920000|2022-03-08 23:08:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1646780930000|2022-03-08 23:08:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1646780950000|2022-03-08 23:09:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1646780990000|2022-03-08 23:09:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646781020000|2022-03-08 23:10:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1646781050000|2022-03-08 23:10:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1646781060000|2022-03-08 23:11:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1646781070000|2022-03-08 23:11:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1646781270000|2022-03-08 23:14:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646781280000|2022-03-08 23:14:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1646781360000|2022-03-08 23:16:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646781570000|2022-03-08 23:19:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1646781590000|2022-03-08 23:19:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|8
1646781600000|2022-03-08 23:20:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646781610000|2022-03-08 23:20:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646781670000|2022-03-08 23:21:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1646781680000|2022-03-08 23:21:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1646781730000|2022-03-08 23:22:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1646781740000|2022-03-08 23:22:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1646781800000|2022-03-08 23:23:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1646781820000|2022-03-08 23:23:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1646781830000|2022-03-08 23:23:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1646781880000|2022-03-08 23:24:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1646781890000|2022-03-08 23:24:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1646781900000|2022-03-08 23:25:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646781910000|2022-03-08 23:25:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1646781920000|2022-03-08 23:25:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1646781930000|2022-03-08 23:25:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1646781950000|2022-03-08 23:25:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1646781980000|2022-03-08 23:26:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1646781990000|2022-03-08 23:26:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1646782000000|2022-03-08 23:26:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646782040000|2022-03-08 23:27:20|17.34|17.14|17.35|17.15|17.36|17.16|17.33|17.13|6
1646782050000|2022-03-08 23:27:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646782060000|2022-03-08 23:27:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646782080000|2022-03-08 23:28:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1646782100000|2022-03-08 23:28:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646782140000|2022-03-08 23:29:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646782170000|2022-03-08 23:29:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1646782180000|2022-03-08 23:29:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646782190000|2022-03-08 23:29:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1646782200000|2022-03-08 23:30:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646782270000|2022-03-08 23:31:10|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646782280000|2022-03-08 23:31:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646782310000|2022-03-08 23:31:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646782320000|2022-03-08 23:32:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646782360000|2022-03-08 23:32:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646782400000|2022-03-08 23:33:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646782410000|2022-03-08 23:33:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1646782420000|2022-03-08 23:33:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1646782430000|2022-03-08 23:33:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1646782440000|2022-03-08 23:34:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1646782530000|2022-03-08 23:35:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646782540000|2022-03-08 23:35:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646782550000|2022-03-08 23:35:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1646782560000|2022-03-08 23:36:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646782570000|2022-03-08 23:36:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|11
1646782580000|2022-03-08 23:36:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|8
1646782640000|2022-03-08 23:37:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646782650000|2022-03-08 23:37:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1646782660000|2022-03-08 23:37:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646782690000|2022-03-08 23:38:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1646782720000|2022-03-08 23:38:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646782860000|2022-03-08 23:41:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1646782870000|2022-03-08 23:41:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1646782900000|2022-03-08 23:41:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646782940000|2022-03-08 23:42:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646782950000|2022-03-08 23:42:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646782980000|2022-03-08 23:43:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1646783050000|2022-03-08 23:44:10|17.39|17.19|17.38|17.18|17.39|17.19|17.37|17.17|6
1646783080000|2022-03-08 23:44:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646783100000|2022-03-08 23:45:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646783140000|2022-03-08 23:45:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1646783170000|2022-03-08 23:46:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1646783210000|2022-03-08 23:46:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646783240000|2022-03-08 23:47:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646783250000|2022-03-08 23:47:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646783260000|2022-03-08 23:47:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1646783270000|2022-03-08 23:47:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|8
1646783330000|2022-03-08 23:48:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646783340000|2022-03-08 23:49:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646783350000|2022-03-08 23:49:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646783400000|2022-03-08 23:50:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646783410000|2022-03-08 23:50:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646783420000|2022-03-08 23:50:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646783440000|2022-03-08 23:50:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646783450000|2022-03-08 23:50:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646783460000|2022-03-08 23:51:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646783470000|2022-03-08 23:51:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646783490000|2022-03-08 23:51:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646783500000|2022-03-08 23:51:40|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|7
1646783510000|2022-03-08 23:51:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646783540000|2022-03-08 23:52:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646783550000|2022-03-08 23:52:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1646783560000|2022-03-08 23:52:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646783570000|2022-03-08 23:52:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646783580000|2022-03-08 23:53:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646783600000|2022-03-08 23:53:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1646783620000|2022-03-08 23:53:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646783690000|2022-03-08 23:54:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1646783700000|2022-03-08 23:55:00|17.4|17.2|17.42|17.22|17.42|17.22|17.4|17.2|3
1646783750000|2022-03-08 23:55:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646783760000|2022-03-08 23:56:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|17
1646783810000|2022-03-08 23:56:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646783820000|2022-03-08 23:57:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646783830000|2022-03-08 23:57:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646783910000|2022-03-08 23:58:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646783920000|2022-03-08 23:58:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646783980000|2022-03-08 23:59:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646783990000|2022-03-08 23:59:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|9
1646784020000|2022-03-09 00:00:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1646784030000|2022-03-09 00:00:30|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646784040000|2022-03-09 00:00:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1646784050000|2022-03-09 00:00:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646784070000|2022-03-09 00:01:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646784080000|2022-03-09 00:01:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1646784090000|2022-03-09 00:01:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646784110000|2022-03-09 00:01:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|7
1646784120000|2022-03-09 00:02:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646784130000|2022-03-09 00:02:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646784150000|2022-03-09 00:02:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646784160000|2022-03-09 00:02:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646784170000|2022-03-09 00:02:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1646784180000|2022-03-09 00:03:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646784190000|2022-03-09 00:03:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646784200000|2022-03-09 00:03:20|17.51|17.31|17.54|17.34|17.55|17.35|17.51|17.31|11
1646784210000|2022-03-09 00:03:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|11
1646784230000|2022-03-09 00:03:50|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|10
1646784240000|2022-03-09 00:04:00|17.5|17.3|17.45|17.25|17.5|17.3|17.45|17.25|6
1646784250000|2022-03-09 00:04:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646784260000|2022-03-09 00:04:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646784270000|2022-03-09 00:04:30|17.44|17.24|17.43|17.23|17.44|17.24|17.42|17.22|8
1646784280000|2022-03-09 00:04:40|17.42|17.22|17.41|17.21|17.43|17.23|17.41|17.21|6
1646784290000|2022-03-09 00:04:50|17.42|17.22|17.4|17.2|17.42|17.22|17.4|17.2|7
1646784300000|2022-03-09 00:05:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1646784310000|2022-03-09 00:05:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646784320000|2022-03-09 00:05:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646784350000|2022-03-09 00:05:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646784370000|2022-03-09 00:06:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646784400000|2022-03-09 00:06:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1646784420000|2022-03-09 00:07:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646784430000|2022-03-09 00:07:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646784460000|2022-03-09 00:07:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646784470000|2022-03-09 00:07:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646784480000|2022-03-09 00:08:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1646784490000|2022-03-09 00:08:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646784520000|2022-03-09 00:08:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646784550000|2022-03-09 00:09:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1646784560000|2022-03-09 00:09:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646784570000|2022-03-09 00:09:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1646784580000|2022-03-09 00:09:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1646784590000|2022-03-09 00:09:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646784610000|2022-03-09 00:10:10|17.41|17.21|17.4|17.2|17.42|17.22|17.4|17.2|4
1646784630000|2022-03-09 00:10:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646784640000|2022-03-09 00:10:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646784660000|2022-03-09 00:11:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646784680000|2022-03-09 00:11:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1646784690000|2022-03-09 00:11:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|9
1646784700000|2022-03-09 00:11:40|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1646784710000|2022-03-09 00:11:50|17.4|17.2|17.37|17.17|17.4|17.2|17.37|17.17|4
1646784730000|2022-03-09 00:12:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646784750000|2022-03-09 00:12:30|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1646784780000|2022-03-09 00:13:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646784790000|2022-03-09 00:13:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646784800000|2022-03-09 00:13:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646784810000|2022-03-09 00:13:30|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1646784820000|2022-03-09 00:13:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1646784840000|2022-03-09 00:14:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646784860000|2022-03-09 00:14:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646784890000|2022-03-09 00:14:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1646784900000|2022-03-09 00:15:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646784910000|2022-03-09 00:15:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646784930000|2022-03-09 00:15:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1646784950000|2022-03-09 00:15:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646784980000|2022-03-09 00:16:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646784990000|2022-03-09 00:16:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646785020000|2022-03-09 00:17:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646785050000|2022-03-09 00:17:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646785130000|2022-03-09 00:18:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|6
1646785210000|2022-03-09 00:20:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646785230000|2022-03-09 00:20:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646785240000|2022-03-09 00:20:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1646785270000|2022-03-09 00:21:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1646785300000|2022-03-09 00:21:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646785310000|2022-03-09 00:21:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646785350000|2022-03-09 00:22:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785360000|2022-03-09 00:22:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1646785370000|2022-03-09 00:22:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646785380000|2022-03-09 00:23:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646785390000|2022-03-09 00:23:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646785400000|2022-03-09 00:23:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785420000|2022-03-09 00:23:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646785460000|2022-03-09 00:24:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|5
1646785470000|2022-03-09 00:24:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1646785480000|2022-03-09 00:24:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646785500000|2022-03-09 00:25:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785520000|2022-03-09 00:25:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646785570000|2022-03-09 00:26:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1646785580000|2022-03-09 00:26:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785620000|2022-03-09 00:27:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646785670000|2022-03-09 00:27:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785690000|2022-03-09 00:28:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646785720000|2022-03-09 00:28:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646785750000|2022-03-09 00:29:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1646785760000|2022-03-09 00:29:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646785810000|2022-03-09 00:30:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|8
1646785830000|2022-03-09 00:30:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1646785850000|2022-03-09 00:30:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646785860000|2022-03-09 00:31:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1646785890000|2022-03-09 00:31:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646785900000|2022-03-09 00:31:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646785910000|2022-03-09 00:31:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646785920000|2022-03-09 00:32:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646785930000|2022-03-09 00:32:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1646785940000|2022-03-09 00:32:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646785970000|2022-03-09 00:32:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646785980000|2022-03-09 00:33:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646785990000|2022-03-09 00:33:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646786000000|2022-03-09 00:33:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646786020000|2022-03-09 00:33:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1646786030000|2022-03-09 00:33:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646786090000|2022-03-09 00:34:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646786100000|2022-03-09 00:35:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1646786110000|2022-03-09 00:35:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1646786120000|2022-03-09 00:35:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1646786170000|2022-03-09 00:36:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646786180000|2022-03-09 00:36:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1646786270000|2022-03-09 00:37:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646786360000|2022-03-09 00:39:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646786390000|2022-03-09 00:39:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1646786400000|2022-03-09 00:40:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1646786410000|2022-03-09 00:40:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1646786460000|2022-03-09 00:41:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1646786470000|2022-03-09 00:41:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1646786530000|2022-03-09 00:42:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1646786610000|2022-03-09 00:43:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1646786670000|2022-03-09 00:44:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1646786690000|2022-03-09 00:44:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1646786700000|2022-03-09 00:45:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1646786710000|2022-03-09 00:45:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1646786760000|2022-03-09 00:46:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1646786780000|2022-03-09 00:46:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646786800000|2022-03-09 00:46:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646786810000|2022-03-09 00:46:50|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|5
1646786820000|2022-03-09 00:47:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646786840000|2022-03-09 00:47:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646786860000|2022-03-09 00:47:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1646786920000|2022-03-09 00:48:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1646786930000|2022-03-09 00:48:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1646787020000|2022-03-09 00:50:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787080000|2022-03-09 00:51:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646787090000|2022-03-09 00:51:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787110000|2022-03-09 00:51:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787130000|2022-03-09 00:52:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1646787140000|2022-03-09 00:52:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1646787160000|2022-03-09 00:52:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787170000|2022-03-09 00:52:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1646787290000|2022-03-09 00:54:50|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1646787300000|2022-03-09 00:55:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1646787310000|2022-03-09 00:55:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787330000|2022-03-09 00:55:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787410000|2022-03-09 00:56:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787420000|2022-03-09 00:57:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787460000|2022-03-09 00:57:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787480000|2022-03-09 00:58:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646787490000|2022-03-09 00:58:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1646787510000|2022-03-09 00:58:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646787600000|2022-03-09 01:00:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646787610000|2022-03-09 01:00:10|17.48|17.28|17.49|17.29|17.49|17.29|17.47|17.27|9
1646787620000|2022-03-09 01:00:20|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1646787630000|2022-03-09 01:00:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646787650000|2022-03-09 01:00:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1646787660000|2022-03-09 01:01:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646787700000|2022-03-09 01:01:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646787750000|2022-03-09 01:02:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646787760000|2022-03-09 01:02:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646787770000|2022-03-09 01:02:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646787780000|2022-03-09 01:03:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646787820000|2022-03-09 01:03:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1646787880000|2022-03-09 01:04:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646787910000|2022-03-09 01:05:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787920000|2022-03-09 01:05:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1646787930000|2022-03-09 01:05:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646787940000|2022-03-09 01:05:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646787950000|2022-03-09 01:05:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646787960000|2022-03-09 01:06:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646787970000|2022-03-09 01:06:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646787980000|2022-03-09 01:06:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646787990000|2022-03-09 01:06:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646788020000|2022-03-09 01:07:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646788050000|2022-03-09 01:07:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1646788060000|2022-03-09 01:07:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646788070000|2022-03-09 01:07:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646788090000|2022-03-09 01:08:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1646788100000|2022-03-09 01:08:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646788110000|2022-03-09 01:08:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646788150000|2022-03-09 01:09:10|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1646788170000|2022-03-09 01:09:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646788180000|2022-03-09 01:09:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646788210000|2022-03-09 01:10:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1646788220000|2022-03-09 01:10:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646788240000|2022-03-09 01:10:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1646788250000|2022-03-09 01:10:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1646788260000|2022-03-09 01:11:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646788280000|2022-03-09 01:11:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1646788290000|2022-03-09 01:11:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1646788400000|2022-03-09 01:13:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1646788410000|2022-03-09 01:13:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1646788420000|2022-03-09 01:13:40|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646788430000|2022-03-09 01:13:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1646788500000|2022-03-09 01:15:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646788520000|2022-03-09 01:15:20|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1646788570000|2022-03-09 01:16:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646788580000|2022-03-09 01:16:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646788590000|2022-03-09 01:16:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646788600000|2022-03-09 01:16:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|8
1646788610000|2022-03-09 01:16:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646788620000|2022-03-09 01:17:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1646788630000|2022-03-09 01:17:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1646788650000|2022-03-09 01:17:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|9
1646788670000|2022-03-09 01:17:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1646788700000|2022-03-09 01:18:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646788720000|2022-03-09 01:18:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1646788730000|2022-03-09 01:18:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646788740000|2022-03-09 01:19:00|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1646788760000|2022-03-09 01:19:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1646788770000|2022-03-09 01:19:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1646788800000|2022-03-09 01:20:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646788830000|2022-03-09 01:20:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1646788840000|2022-03-09 01:20:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1646788870000|2022-03-09 01:21:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646788890000|2022-03-09 01:21:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1646788900000|2022-03-09 01:21:40|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1646788920000|2022-03-09 01:22:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646788930000|2022-03-09 01:22:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646788950000|2022-03-09 01:22:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646788960000|2022-03-09 01:22:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646788970000|2022-03-09 01:22:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1646788980000|2022-03-09 01:23:00|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1646789110000|2022-03-09 01:25:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1646789120000|2022-03-09 01:25:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1646789150000|2022-03-09 01:25:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1646789170000|2022-03-09 01:26:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1646789180000|2022-03-09 01:26:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1646789190000|2022-03-09 01:26:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1646789220000|2022-03-09 01:27:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1646789250000|2022-03-09 01:27:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1646789300000|2022-03-09 01:28:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646789310000|2022-03-09 01:28:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646789320000|2022-03-09 01:28:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1646789330000|2022-03-09 01:28:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646789350000|2022-03-09 01:29:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646789360000|2022-03-09 01:29:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646789380000|2022-03-09 01:29:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1646789390000|2022-03-09 01:29:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646789400000|2022-03-09 01:30:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646789430000|2022-03-09 01:30:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1646789500000|2022-03-09 01:31:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646789510000|2022-03-09 01:31:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646789520000|2022-03-09 01:32:00|17.53|17.33|17.57|17.37|17.57|17.37|17.53|17.33|9
1646789530000|2022-03-09 01:32:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646789540000|2022-03-09 01:32:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1646789550000|2022-03-09 01:32:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646789560000|2022-03-09 01:32:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646789570000|2022-03-09 01:32:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1646789580000|2022-03-09 01:33:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1646789610000|2022-03-09 01:33:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789630000|2022-03-09 01:33:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646789660000|2022-03-09 01:34:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789670000|2022-03-09 01:34:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646789680000|2022-03-09 01:34:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646789690000|2022-03-09 01:34:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789700000|2022-03-09 01:35:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646789710000|2022-03-09 01:35:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646789740000|2022-03-09 01:35:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789760000|2022-03-09 01:36:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646789790000|2022-03-09 01:36:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789860000|2022-03-09 01:37:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646789910000|2022-03-09 01:38:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646789920000|2022-03-09 01:38:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646789930000|2022-03-09 01:38:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1646789980000|2022-03-09 01:39:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646789990000|2022-03-09 01:39:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646790000000|2022-03-09 01:40:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646790020000|2022-03-09 01:40:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646790100000|2022-03-09 01:41:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646790110000|2022-03-09 01:41:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646790120000|2022-03-09 01:42:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646790130000|2022-03-09 01:42:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646790140000|2022-03-09 01:42:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646790160000|2022-03-09 01:42:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646790170000|2022-03-09 01:42:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1646790210000|2022-03-09 01:43:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1646790220000|2022-03-09 01:43:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646790250000|2022-03-09 01:44:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646790260000|2022-03-09 01:44:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646790290000|2022-03-09 01:44:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1646790300000|2022-03-09 01:45:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1646790310000|2022-03-09 01:45:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|8
1646790320000|2022-03-09 01:45:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646790330000|2022-03-09 01:45:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646790410000|2022-03-09 01:46:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646790440000|2022-03-09 01:47:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646790450000|2022-03-09 01:47:30|17.55|17.35|17.57|17.37|17.57|17.37|17.54|17.34|11
1646790460000|2022-03-09 01:47:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646790470000|2022-03-09 01:47:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646790480000|2022-03-09 01:48:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646790500000|2022-03-09 01:48:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646790540000|2022-03-09 01:49:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646790560000|2022-03-09 01:49:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646790580000|2022-03-09 01:49:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646790600000|2022-03-09 01:50:00|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|3
1646790610000|2022-03-09 01:50:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1646790620000|2022-03-09 01:50:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646790630000|2022-03-09 01:50:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646790660000|2022-03-09 01:51:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|10
1646790690000|2022-03-09 01:51:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646790700000|2022-03-09 01:51:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646790720000|2022-03-09 01:52:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646790730000|2022-03-09 01:52:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646790790000|2022-03-09 01:53:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1646790800000|2022-03-09 01:53:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646790810000|2022-03-09 01:53:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646790820000|2022-03-09 01:53:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|7
1646790840000|2022-03-09 01:54:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646790930000|2022-03-09 01:55:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646790960000|2022-03-09 01:56:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646790970000|2022-03-09 01:56:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1646790980000|2022-03-09 01:56:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1646790990000|2022-03-09 01:56:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646791030000|2022-03-09 01:57:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646791040000|2022-03-09 01:57:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1646791060000|2022-03-09 01:57:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646791100000|2022-03-09 01:58:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646791150000|2022-03-09 01:59:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646791200000|2022-03-09 02:00:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646791210000|2022-03-09 02:00:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646791230000|2022-03-09 02:00:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646791240000|2022-03-09 02:00:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646791250000|2022-03-09 02:00:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646791260000|2022-03-09 02:01:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646791270000|2022-03-09 02:01:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646791280000|2022-03-09 02:01:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646791310000|2022-03-09 02:01:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646791330000|2022-03-09 02:02:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646791340000|2022-03-09 02:02:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|11
1646791350000|2022-03-09 02:02:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1646791390000|2022-03-09 02:03:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646791430000|2022-03-09 02:03:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646791480000|2022-03-09 02:04:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646791490000|2022-03-09 02:04:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646791510000|2022-03-09 02:05:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646791530000|2022-03-09 02:05:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646791540000|2022-03-09 02:05:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646791550000|2022-03-09 02:05:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646791570000|2022-03-09 02:06:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646791590000|2022-03-09 02:06:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646791600000|2022-03-09 02:06:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646791610000|2022-03-09 02:06:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1646791620000|2022-03-09 02:07:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646791630000|2022-03-09 02:07:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646791650000|2022-03-09 02:07:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646791660000|2022-03-09 02:07:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646791680000|2022-03-09 02:08:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646791690000|2022-03-09 02:08:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646791720000|2022-03-09 02:08:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646791730000|2022-03-09 02:08:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646791740000|2022-03-09 02:09:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646791770000|2022-03-09 02:09:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646791790000|2022-03-09 02:09:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646791810000|2022-03-09 02:10:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1646791840000|2022-03-09 02:10:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|8
1646791850000|2022-03-09 02:10:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646791860000|2022-03-09 02:11:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646791870000|2022-03-09 02:11:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646791880000|2022-03-09 02:11:20|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646791890000|2022-03-09 02:11:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646791910000|2022-03-09 02:11:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1646791920000|2022-03-09 02:12:00|17.58|17.38|17.59|17.39|17.6|17.4|17.58|17.38|6
1646791930000|2022-03-09 02:12:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646791940000|2022-03-09 02:12:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646791950000|2022-03-09 02:12:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646791960000|2022-03-09 02:12:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646791980000|2022-03-09 02:13:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646791990000|2022-03-09 02:13:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646792000000|2022-03-09 02:13:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646792010000|2022-03-09 02:13:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646792020000|2022-03-09 02:13:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646792030000|2022-03-09 02:13:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792040000|2022-03-09 02:14:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1646792050000|2022-03-09 02:14:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646792060000|2022-03-09 02:14:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646792070000|2022-03-09 02:14:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646792100000|2022-03-09 02:15:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646792110000|2022-03-09 02:15:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646792120000|2022-03-09 02:15:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|9
1646792160000|2022-03-09 02:16:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646792180000|2022-03-09 02:16:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646792190000|2022-03-09 02:16:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1646792200000|2022-03-09 02:16:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646792210000|2022-03-09 02:16:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646792230000|2022-03-09 02:17:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792240000|2022-03-09 02:17:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646792250000|2022-03-09 02:17:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646792260000|2022-03-09 02:17:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792270000|2022-03-09 02:17:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1646792280000|2022-03-09 02:18:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792300000|2022-03-09 02:18:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1646792310000|2022-03-09 02:18:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646792320000|2022-03-09 02:18:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646792330000|2022-03-09 02:18:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646792340000|2022-03-09 02:19:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792360000|2022-03-09 02:19:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646792370000|2022-03-09 02:19:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792410000|2022-03-09 02:20:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|9
1646792420000|2022-03-09 02:20:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646792490000|2022-03-09 02:21:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1646792500000|2022-03-09 02:21:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646792520000|2022-03-09 02:22:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646792530000|2022-03-09 02:22:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646792560000|2022-03-09 02:22:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646792570000|2022-03-09 02:22:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792600000|2022-03-09 02:23:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646792630000|2022-03-09 02:23:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646792640000|2022-03-09 02:24:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646792650000|2022-03-09 02:24:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646792710000|2022-03-09 02:25:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1646792720000|2022-03-09 02:25:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646792730000|2022-03-09 02:25:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646792770000|2022-03-09 02:26:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646792820000|2022-03-09 02:27:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646792830000|2022-03-09 02:27:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646792840000|2022-03-09 02:27:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|9
1646792870000|2022-03-09 02:27:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646792890000|2022-03-09 02:28:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646792900000|2022-03-09 02:28:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646792920000|2022-03-09 02:28:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1646792930000|2022-03-09 02:28:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646792940000|2022-03-09 02:29:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646792970000|2022-03-09 02:29:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646792980000|2022-03-09 02:29:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646792990000|2022-03-09 02:29:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646793000000|2022-03-09 02:30:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646793020000|2022-03-09 02:30:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646793030000|2022-03-09 02:30:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646793050000|2022-03-09 02:30:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646793060000|2022-03-09 02:31:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646793190000|2022-03-09 02:33:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646793200000|2022-03-09 02:33:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1646793210000|2022-03-09 02:33:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646793230000|2022-03-09 02:33:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646793280000|2022-03-09 02:34:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1646793290000|2022-03-09 02:34:50|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|6
1646793300000|2022-03-09 02:35:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646793310000|2022-03-09 02:35:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|8
1646793320000|2022-03-09 02:35:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646793370000|2022-03-09 02:36:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646793380000|2022-03-09 02:36:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1646793390000|2022-03-09 02:36:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646793400000|2022-03-09 02:36:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|10
1646793410000|2022-03-09 02:36:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646793440000|2022-03-09 02:37:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1646793570000|2022-03-09 02:39:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646793580000|2022-03-09 02:39:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646793610000|2022-03-09 02:40:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646793620000|2022-03-09 02:40:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646793630000|2022-03-09 02:40:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646793640000|2022-03-09 02:40:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1646793650000|2022-03-09 02:40:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646793660000|2022-03-09 02:41:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646793670000|2022-03-09 02:41:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646793680000|2022-03-09 02:41:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646793750000|2022-03-09 02:42:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|8
1646793790000|2022-03-09 02:43:10|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646793800000|2022-03-09 02:43:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646793860000|2022-03-09 02:44:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646793870000|2022-03-09 02:44:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646793880000|2022-03-09 02:44:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1646793910000|2022-03-09 02:45:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1646793920000|2022-03-09 02:45:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646793930000|2022-03-09 02:45:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646793950000|2022-03-09 02:45:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646793960000|2022-03-09 02:46:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646794000000|2022-03-09 02:46:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646794010000|2022-03-09 02:46:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646794020000|2022-03-09 02:47:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646794070000|2022-03-09 02:47:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646794080000|2022-03-09 02:48:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646794090000|2022-03-09 02:48:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646794100000|2022-03-09 02:48:20|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|7
1646794110000|2022-03-09 02:48:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646794120000|2022-03-09 02:48:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646794130000|2022-03-09 02:48:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646794140000|2022-03-09 02:49:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|8
1646794150000|2022-03-09 02:49:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1646794160000|2022-03-09 02:49:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646794170000|2022-03-09 02:49:30|17.6|17.4|17.59|17.39|17.6|17.4|17.58|17.38|6
1646794210000|2022-03-09 02:50:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646794220000|2022-03-09 02:50:20|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|5
1646794230000|2022-03-09 02:50:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1646794240000|2022-03-09 02:50:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646794250000|2022-03-09 02:50:50|17.57|17.37|17.55|17.35|17.58|17.38|17.55|17.35|7
1646794260000|2022-03-09 02:51:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646794270000|2022-03-09 02:51:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646794280000|2022-03-09 02:51:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646794340000|2022-03-09 02:52:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646794350000|2022-03-09 02:52:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1646794380000|2022-03-09 02:53:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646794390000|2022-03-09 02:53:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646794400000|2022-03-09 02:53:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646794450000|2022-03-09 02:54:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646794460000|2022-03-09 02:54:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646794470000|2022-03-09 02:54:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|8
1646794480000|2022-03-09 02:54:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1646794510000|2022-03-09 02:55:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1646794530000|2022-03-09 02:55:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646794550000|2022-03-09 02:55:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646794620000|2022-03-09 02:57:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646794640000|2022-03-09 02:57:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646794700000|2022-03-09 02:58:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1646794710000|2022-03-09 02:58:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|10
1646794720000|2022-03-09 02:58:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1646794730000|2022-03-09 02:58:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1646794740000|2022-03-09 02:59:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646794750000|2022-03-09 02:59:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646794760000|2022-03-09 02:59:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646794770000|2022-03-09 02:59:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646794800000|2022-03-09 03:00:00|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|3
1646794810000|2022-03-09 03:00:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646794820000|2022-03-09 03:00:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1646794830000|2022-03-09 03:00:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1646794850000|2022-03-09 03:00:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646794870000|2022-03-09 03:01:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646794880000|2022-03-09 03:01:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1646794890000|2022-03-09 03:01:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646794930000|2022-03-09 03:02:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646794940000|2022-03-09 03:02:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1646794970000|2022-03-09 03:02:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646794980000|2022-03-09 03:03:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646794990000|2022-03-09 03:03:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646795000000|2022-03-09 03:03:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646795030000|2022-03-09 03:03:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1646795040000|2022-03-09 03:04:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646795090000|2022-03-09 03:04:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646795110000|2022-03-09 03:05:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646795120000|2022-03-09 03:05:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646795130000|2022-03-09 03:05:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|9
1646795140000|2022-03-09 03:05:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1646795150000|2022-03-09 03:05:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1646795190000|2022-03-09 03:06:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646795200000|2022-03-09 03:06:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646795210000|2022-03-09 03:06:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1646795220000|2022-03-09 03:07:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646795250000|2022-03-09 03:07:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646795290000|2022-03-09 03:08:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646795310000|2022-03-09 03:08:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1646795330000|2022-03-09 03:08:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1646795360000|2022-03-09 03:09:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646795380000|2022-03-09 03:09:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646795390000|2022-03-09 03:09:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646795410000|2022-03-09 03:10:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1646795440000|2022-03-09 03:10:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646795540000|2022-03-09 03:12:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646795580000|2022-03-09 03:13:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646795620000|2022-03-09 03:13:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646795640000|2022-03-09 03:14:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1646795650000|2022-03-09 03:14:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646795670000|2022-03-09 03:14:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646795680000|2022-03-09 03:14:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646795750000|2022-03-09 03:15:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646795760000|2022-03-09 03:16:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646795790000|2022-03-09 03:16:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|9
1646795800000|2022-03-09 03:16:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646795810000|2022-03-09 03:16:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646795830000|2022-03-09 03:17:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646795840000|2022-03-09 03:17:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646795850000|2022-03-09 03:17:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|16
1646795860000|2022-03-09 03:17:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646795890000|2022-03-09 03:18:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646795910000|2022-03-09 03:18:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646795920000|2022-03-09 03:18:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1646795930000|2022-03-09 03:18:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646795960000|2022-03-09 03:19:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646795980000|2022-03-09 03:19:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646796040000|2022-03-09 03:20:40|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|4
1646796050000|2022-03-09 03:20:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646796070000|2022-03-09 03:21:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646796080000|2022-03-09 03:21:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1646796090000|2022-03-09 03:21:30|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|4
1646796100000|2022-03-09 03:21:40|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|7
1646796110000|2022-03-09 03:21:50|17.67|17.47|17.66|17.46|17.68|17.48|17.66|17.46|12
1646796120000|2022-03-09 03:22:00|17.67|17.47|17.68|17.48|17.68|17.48|17.66|17.46|6
1646796130000|2022-03-09 03:22:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646796140000|2022-03-09 03:22:20|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|9
1646796150000|2022-03-09 03:22:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1646796160000|2022-03-09 03:22:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646796170000|2022-03-09 03:22:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646796180000|2022-03-09 03:23:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646796190000|2022-03-09 03:23:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646796200000|2022-03-09 03:23:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646796210000|2022-03-09 03:23:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1646796220000|2022-03-09 03:23:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646796230000|2022-03-09 03:23:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646796240000|2022-03-09 03:24:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646796250000|2022-03-09 03:24:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1646796260000|2022-03-09 03:24:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1646796270000|2022-03-09 03:24:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1646796280000|2022-03-09 03:24:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646796300000|2022-03-09 03:25:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646796310000|2022-03-09 03:25:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646796320000|2022-03-09 03:25:20|17.71|17.51|17.74|17.54|17.74|17.54|17.7|17.5|6
1646796330000|2022-03-09 03:25:30|17.75|17.55|17.74|17.54|17.75|17.55|17.73|17.53|6
1646796340000|2022-03-09 03:25:40|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|8
1646796350000|2022-03-09 03:25:50|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|7
1646796360000|2022-03-09 03:26:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646796370000|2022-03-09 03:26:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646796380000|2022-03-09 03:26:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646796390000|2022-03-09 03:26:30|17.73|17.53|17.76|17.56|17.76|17.56|17.73|17.53|6
1646796400000|2022-03-09 03:26:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646796410000|2022-03-09 03:26:50|17.76|17.56|17.75|17.55|17.76|17.56|17.74|17.54|4
1646796420000|2022-03-09 03:27:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646796430000|2022-03-09 03:27:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|12
1646796450000|2022-03-09 03:27:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646796460000|2022-03-09 03:27:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646796470000|2022-03-09 03:27:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646796480000|2022-03-09 03:28:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646796490000|2022-03-09 03:28:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646796500000|2022-03-09 03:28:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646796520000|2022-03-09 03:28:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646796540000|2022-03-09 03:29:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|8
1646796550000|2022-03-09 03:29:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646796560000|2022-03-09 03:29:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646796580000|2022-03-09 03:29:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646796590000|2022-03-09 03:29:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646796600000|2022-03-09 03:30:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646796610000|2022-03-09 03:30:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1646796620000|2022-03-09 03:30:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646796630000|2022-03-09 03:30:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646796650000|2022-03-09 03:30:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646796660000|2022-03-09 03:31:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646796680000|2022-03-09 03:31:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1646796690000|2022-03-09 03:31:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646796700000|2022-03-09 03:31:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646796730000|2022-03-09 03:32:10|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|5
1646796740000|2022-03-09 03:32:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646796750000|2022-03-09 03:32:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646796760000|2022-03-09 03:32:40|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|6
1646796770000|2022-03-09 03:32:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646796780000|2022-03-09 03:33:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|8
1646796790000|2022-03-09 03:33:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646796800000|2022-03-09 03:33:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646796810000|2022-03-09 03:33:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646796820000|2022-03-09 03:33:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646796830000|2022-03-09 03:33:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646796840000|2022-03-09 03:34:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646796850000|2022-03-09 03:34:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646796860000|2022-03-09 03:34:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646796870000|2022-03-09 03:34:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646796880000|2022-03-09 03:34:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646796890000|2022-03-09 03:34:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646796900000|2022-03-09 03:35:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646796910000|2022-03-09 03:35:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646796920000|2022-03-09 03:35:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|8
1646796930000|2022-03-09 03:35:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646796960000|2022-03-09 03:36:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646796990000|2022-03-09 03:36:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646797000000|2022-03-09 03:36:40|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|4
1646797020000|2022-03-09 03:37:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646797030000|2022-03-09 03:37:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646797040000|2022-03-09 03:37:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646797050000|2022-03-09 03:37:30|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|6
1646797060000|2022-03-09 03:37:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646797070000|2022-03-09 03:37:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646797080000|2022-03-09 03:38:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646797090000|2022-03-09 03:38:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646797110000|2022-03-09 03:38:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646797130000|2022-03-09 03:38:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646797150000|2022-03-09 03:39:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646797160000|2022-03-09 03:39:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646797170000|2022-03-09 03:39:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646797200000|2022-03-09 03:40:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646797260000|2022-03-09 03:41:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646797270000|2022-03-09 03:41:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646797280000|2022-03-09 03:41:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646797310000|2022-03-09 03:41:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646797320000|2022-03-09 03:42:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646797340000|2022-03-09 03:42:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646797370000|2022-03-09 03:42:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646797380000|2022-03-09 03:43:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646797390000|2022-03-09 03:43:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646797400000|2022-03-09 03:43:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646797410000|2022-03-09 03:43:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646797420000|2022-03-09 03:43:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646797430000|2022-03-09 03:43:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646797440000|2022-03-09 03:44:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646797510000|2022-03-09 03:45:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646797520000|2022-03-09 03:45:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646797530000|2022-03-09 03:45:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646797540000|2022-03-09 03:45:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646797550000|2022-03-09 03:45:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646797560000|2022-03-09 03:46:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646797570000|2022-03-09 03:46:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646797580000|2022-03-09 03:46:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|9
1646797700000|2022-03-09 03:48:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646797710000|2022-03-09 03:48:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646797740000|2022-03-09 03:49:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646797750000|2022-03-09 03:49:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646797760000|2022-03-09 03:49:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1646797780000|2022-03-09 03:49:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646797790000|2022-03-09 03:49:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646797800000|2022-03-09 03:50:00|17.88|17.68|17.87|17.67|17.88|17.68|17.86|17.66|6
1646797810000|2022-03-09 03:50:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646797820000|2022-03-09 03:50:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646797830000|2022-03-09 03:50:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646797840000|2022-03-09 03:50:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|8
1646797850000|2022-03-09 03:50:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646797860000|2022-03-09 03:51:00|17.89|17.69|17.91|17.71|17.91|17.71|17.89|17.69|3
1646797870000|2022-03-09 03:51:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|8
1646797880000|2022-03-09 03:51:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|8
1646797890000|2022-03-09 03:51:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646797900000|2022-03-09 03:51:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646797910000|2022-03-09 03:51:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646797920000|2022-03-09 03:52:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1646797940000|2022-03-09 03:52:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646797950000|2022-03-09 03:52:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1646797960000|2022-03-09 03:52:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646797970000|2022-03-09 03:52:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646797980000|2022-03-09 03:53:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646797990000|2022-03-09 03:53:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646798000000|2022-03-09 03:53:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646798020000|2022-03-09 03:53:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646798030000|2022-03-09 03:53:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646798050000|2022-03-09 03:54:10|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1646798060000|2022-03-09 03:54:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646798070000|2022-03-09 03:54:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646798080000|2022-03-09 03:54:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646798090000|2022-03-09 03:54:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1646798110000|2022-03-09 03:55:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646798160000|2022-03-09 03:56:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646798180000|2022-03-09 03:56:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646798190000|2022-03-09 03:56:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|10
1646798200000|2022-03-09 03:56:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|12
1646798210000|2022-03-09 03:56:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646798220000|2022-03-09 03:57:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646798230000|2022-03-09 03:57:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646798250000|2022-03-09 03:57:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|7
1646798260000|2022-03-09 03:57:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646798270000|2022-03-09 03:57:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646798280000|2022-03-09 03:58:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646798290000|2022-03-09 03:58:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646798300000|2022-03-09 03:58:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646798310000|2022-03-09 03:58:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646798320000|2022-03-09 03:58:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646798330000|2022-03-09 03:58:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646798340000|2022-03-09 03:59:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646798360000|2022-03-09 03:59:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1646798370000|2022-03-09 03:59:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646798380000|2022-03-09 03:59:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646798390000|2022-03-09 03:59:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646798400000|2022-03-09 04:00:00|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|6
1646798420000|2022-03-09 04:00:20|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|9
1646798430000|2022-03-09 04:00:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646798440000|2022-03-09 04:00:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|7
1646798460000|2022-03-09 04:01:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646798470000|2022-03-09 04:01:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646798480000|2022-03-09 04:01:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646798490000|2022-03-09 04:01:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646798500000|2022-03-09 04:01:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646798510000|2022-03-09 04:01:50|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|5
1646798520000|2022-03-09 04:02:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646798540000|2022-03-09 04:02:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646798550000|2022-03-09 04:02:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646798560000|2022-03-09 04:02:40|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|6
1646798570000|2022-03-09 04:02:50|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|7
1646798580000|2022-03-09 04:03:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646798590000|2022-03-09 04:03:10|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|4
1646798610000|2022-03-09 04:03:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646798620000|2022-03-09 04:03:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646798630000|2022-03-09 04:03:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646798670000|2022-03-09 04:04:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646798680000|2022-03-09 04:04:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646798700000|2022-03-09 04:05:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646798750000|2022-03-09 04:05:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|9
1646798760000|2022-03-09 04:06:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646798770000|2022-03-09 04:06:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646798780000|2022-03-09 04:06:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|13
1646798790000|2022-03-09 04:06:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646798800000|2022-03-09 04:06:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646798810000|2022-03-09 04:06:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|10
1646798820000|2022-03-09 04:07:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646798830000|2022-03-09 04:07:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646798840000|2022-03-09 04:07:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|7
1646798860000|2022-03-09 04:07:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646798880000|2022-03-09 04:08:00|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|4
1646798890000|2022-03-09 04:08:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646798920000|2022-03-09 04:08:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|12
1646798950000|2022-03-09 04:09:10|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|3
1646798960000|2022-03-09 04:09:20|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|7
1646798970000|2022-03-09 04:09:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646798980000|2022-03-09 04:09:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646798990000|2022-03-09 04:09:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|10
1646799020000|2022-03-09 04:10:20|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|5
1646799040000|2022-03-09 04:10:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646799050000|2022-03-09 04:10:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646799060000|2022-03-09 04:11:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|9
1646799070000|2022-03-09 04:11:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646799080000|2022-03-09 04:11:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646799100000|2022-03-09 04:11:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646799120000|2022-03-09 04:12:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646799130000|2022-03-09 04:12:10|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|3
1646799140000|2022-03-09 04:12:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646799150000|2022-03-09 04:12:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1646799170000|2022-03-09 04:12:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646799190000|2022-03-09 04:13:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646799220000|2022-03-09 04:13:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1646799230000|2022-03-09 04:13:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646799240000|2022-03-09 04:14:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1646799250000|2022-03-09 04:14:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646799260000|2022-03-09 04:14:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646799290000|2022-03-09 04:14:50|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|5
1646799300000|2022-03-09 04:15:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646799310000|2022-03-09 04:15:10|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|4
1646799320000|2022-03-09 04:15:20|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|5
1646799330000|2022-03-09 04:15:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646799340000|2022-03-09 04:15:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646799350000|2022-03-09 04:15:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646799360000|2022-03-09 04:16:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|9
1646799370000|2022-03-09 04:16:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1646799380000|2022-03-09 04:16:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646799390000|2022-03-09 04:16:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646799400000|2022-03-09 04:16:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646799430000|2022-03-09 04:17:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|12
1646799490000|2022-03-09 04:18:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646799500000|2022-03-09 04:18:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646799510000|2022-03-09 04:18:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646799520000|2022-03-09 04:18:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646799540000|2022-03-09 04:19:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646799560000|2022-03-09 04:19:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646799590000|2022-03-09 04:19:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646799600000|2022-03-09 04:20:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646799610000|2022-03-09 04:20:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646799620000|2022-03-09 04:20:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|8
1646799630000|2022-03-09 04:20:30|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646799640000|2022-03-09 04:20:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646799660000|2022-03-09 04:21:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646799680000|2022-03-09 04:21:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646799690000|2022-03-09 04:21:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646799720000|2022-03-09 04:22:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646799760000|2022-03-09 04:22:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|10
1646799770000|2022-03-09 04:22:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1646799780000|2022-03-09 04:23:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646799790000|2022-03-09 04:23:10|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1646799800000|2022-03-09 04:23:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646799820000|2022-03-09 04:23:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646799830000|2022-03-09 04:23:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646799840000|2022-03-09 04:24:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646799850000|2022-03-09 04:24:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646799860000|2022-03-09 04:24:20|18|17.8|18.02|17.82|18.02|17.82|18|17.8|5
1646799870000|2022-03-09 04:24:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646799880000|2022-03-09 04:24:40|18.03|17.83|18.05|17.85|18.06|17.86|18.03|17.83|7
1646799890000|2022-03-09 04:24:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646799900000|2022-03-09 04:25:00|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|5
1646799910000|2022-03-09 04:25:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1646799920000|2022-03-09 04:25:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1646799930000|2022-03-09 04:25:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646799940000|2022-03-09 04:25:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646799950000|2022-03-09 04:25:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1646799960000|2022-03-09 04:26:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646799990000|2022-03-09 04:26:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646800000000|2022-03-09 04:26:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646800010000|2022-03-09 04:26:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646800020000|2022-03-09 04:27:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646800050000|2022-03-09 04:27:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646800060000|2022-03-09 04:27:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|10
1646800090000|2022-03-09 04:28:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646800100000|2022-03-09 04:28:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646800140000|2022-03-09 04:29:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646800160000|2022-03-09 04:29:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646800180000|2022-03-09 04:29:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646800190000|2022-03-09 04:29:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646800200000|2022-03-09 04:30:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646800210000|2022-03-09 04:30:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646800220000|2022-03-09 04:30:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646800230000|2022-03-09 04:30:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646800270000|2022-03-09 04:31:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646800280000|2022-03-09 04:31:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646800290000|2022-03-09 04:31:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646800300000|2022-03-09 04:31:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646800330000|2022-03-09 04:32:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|9
1646800340000|2022-03-09 04:32:20|18.02|17.82|18|17.8|18.02|17.82|18|17.8|5
1646800350000|2022-03-09 04:32:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646800360000|2022-03-09 04:32:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646800370000|2022-03-09 04:32:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646800380000|2022-03-09 04:33:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646800390000|2022-03-09 04:33:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646800410000|2022-03-09 04:33:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646800420000|2022-03-09 04:33:40|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646800460000|2022-03-09 04:34:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646800470000|2022-03-09 04:34:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646800510000|2022-03-09 04:35:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646800540000|2022-03-09 04:35:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1646800560000|2022-03-09 04:36:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|8
1646800570000|2022-03-09 04:36:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646800590000|2022-03-09 04:36:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646800600000|2022-03-09 04:36:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646800610000|2022-03-09 04:36:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646800620000|2022-03-09 04:37:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646800630000|2022-03-09 04:37:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646800650000|2022-03-09 04:37:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646800660000|2022-03-09 04:37:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646800680000|2022-03-09 04:38:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646800690000|2022-03-09 04:38:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1646800700000|2022-03-09 04:38:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646800710000|2022-03-09 04:38:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1646800720000|2022-03-09 04:38:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1646800750000|2022-03-09 04:39:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646800760000|2022-03-09 04:39:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646800770000|2022-03-09 04:39:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646800800000|2022-03-09 04:40:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646800830000|2022-03-09 04:40:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646800840000|2022-03-09 04:40:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646800850000|2022-03-09 04:40:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646800860000|2022-03-09 04:41:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1646800870000|2022-03-09 04:41:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646800920000|2022-03-09 04:42:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646800970000|2022-03-09 04:42:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646800990000|2022-03-09 04:43:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646801000000|2022-03-09 04:43:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646801020000|2022-03-09 04:43:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646801050000|2022-03-09 04:44:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646801060000|2022-03-09 04:44:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646801070000|2022-03-09 04:44:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646801100000|2022-03-09 04:45:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646801140000|2022-03-09 04:45:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646801150000|2022-03-09 04:45:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1646801160000|2022-03-09 04:46:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646801180000|2022-03-09 04:46:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646801190000|2022-03-09 04:46:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646801250000|2022-03-09 04:47:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646801260000|2022-03-09 04:47:40|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|9
1646801270000|2022-03-09 04:47:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|9
1646801280000|2022-03-09 04:48:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646801370000|2022-03-09 04:49:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646801390000|2022-03-09 04:49:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646801400000|2022-03-09 04:50:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646801410000|2022-03-09 04:50:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646801460000|2022-03-09 04:51:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1646801530000|2022-03-09 04:52:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646801540000|2022-03-09 04:52:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1646801600000|2022-03-09 04:53:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|7
1646801630000|2022-03-09 04:53:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646801640000|2022-03-09 04:54:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646801660000|2022-03-09 04:54:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646801740000|2022-03-09 04:55:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646801760000|2022-03-09 04:56:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646801770000|2022-03-09 04:56:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646801780000|2022-03-09 04:56:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646801790000|2022-03-09 04:56:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646801820000|2022-03-09 04:57:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646801950000|2022-03-09 04:59:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646802000000|2022-03-09 05:00:00|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|8
1646802010000|2022-03-09 05:00:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646802020000|2022-03-09 05:00:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646802050000|2022-03-09 05:00:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646802060000|2022-03-09 05:01:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646802090000|2022-03-09 05:01:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646802100000|2022-03-09 05:01:40|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|5
1646802140000|2022-03-09 05:02:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646802200000|2022-03-09 05:03:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646802210000|2022-03-09 05:03:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646802230000|2022-03-09 05:03:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646802290000|2022-03-09 05:04:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646802380000|2022-03-09 05:06:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646802390000|2022-03-09 05:06:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1646802460000|2022-03-09 05:07:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646802570000|2022-03-09 05:09:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646802580000|2022-03-09 05:09:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646802590000|2022-03-09 05:09:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646802610000|2022-03-09 05:10:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646802620000|2022-03-09 05:10:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646802630000|2022-03-09 05:10:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646802690000|2022-03-09 05:11:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646802700000|2022-03-09 05:11:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646802730000|2022-03-09 05:12:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646802740000|2022-03-09 05:12:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646802800000|2022-03-09 05:13:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|7
1646802830000|2022-03-09 05:13:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646802910000|2022-03-09 05:15:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646802920000|2022-03-09 05:15:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1646802940000|2022-03-09 05:15:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1646802990000|2022-03-09 05:16:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|7
1646803000000|2022-03-09 05:16:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646803070000|2022-03-09 05:17:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646803120000|2022-03-09 05:18:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646803140000|2022-03-09 05:19:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646803180000|2022-03-09 05:19:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646803210000|2022-03-09 05:20:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646803230000|2022-03-09 05:20:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646803260000|2022-03-09 05:21:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646803330000|2022-03-09 05:22:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646803410000|2022-03-09 05:23:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646803420000|2022-03-09 05:23:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646803440000|2022-03-09 05:24:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646803450000|2022-03-09 05:24:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646803460000|2022-03-09 05:24:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646803470000|2022-03-09 05:24:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646803480000|2022-03-09 05:24:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646803490000|2022-03-09 05:24:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1646803510000|2022-03-09 05:25:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646803520000|2022-03-09 05:25:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646803540000|2022-03-09 05:25:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646803550000|2022-03-09 05:25:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646803590000|2022-03-09 05:26:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646803630000|2022-03-09 05:27:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646803640000|2022-03-09 05:27:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646803710000|2022-03-09 05:28:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646803800000|2022-03-09 05:30:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646803980000|2022-03-09 05:33:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646803990000|2022-03-09 05:33:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646804040000|2022-03-09 05:34:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646804050000|2022-03-09 05:34:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646804120000|2022-03-09 05:35:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646804150000|2022-03-09 05:35:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646804160000|2022-03-09 05:36:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646804220000|2022-03-09 05:37:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646804240000|2022-03-09 05:37:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646804250000|2022-03-09 05:37:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|10
1646804270000|2022-03-09 05:37:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646804400000|2022-03-09 05:40:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646804410000|2022-03-09 05:40:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646804420000|2022-03-09 05:40:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646804430000|2022-03-09 05:40:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646804440000|2022-03-09 05:40:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646804450000|2022-03-09 05:40:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646804460000|2022-03-09 05:41:00|17.92|17.72|17.89|17.69|17.92|17.72|17.89|17.69|8
1646804470000|2022-03-09 05:41:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646804490000|2022-03-09 05:41:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646804500000|2022-03-09 05:41:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646804510000|2022-03-09 05:41:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646804520000|2022-03-09 05:42:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646804560000|2022-03-09 05:42:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646804570000|2022-03-09 05:42:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646804590000|2022-03-09 05:43:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646804610000|2022-03-09 05:43:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646804670000|2022-03-09 05:44:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646804680000|2022-03-09 05:44:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646804700000|2022-03-09 05:45:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646804710000|2022-03-09 05:45:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646804750000|2022-03-09 05:45:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646804760000|2022-03-09 05:46:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1646804850000|2022-03-09 05:47:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646804860000|2022-03-09 05:47:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646804880000|2022-03-09 05:48:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646804900000|2022-03-09 05:48:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646804910000|2022-03-09 05:48:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646804950000|2022-03-09 05:49:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646804980000|2022-03-09 05:49:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646805030000|2022-03-09 05:50:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646805040000|2022-03-09 05:50:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646805050000|2022-03-09 05:50:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646805120000|2022-03-09 05:52:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646805150000|2022-03-09 05:52:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646805160000|2022-03-09 05:52:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646805350000|2022-03-09 05:55:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1646805360000|2022-03-09 05:56:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646805390000|2022-03-09 05:56:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646805420000|2022-03-09 05:57:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646805430000|2022-03-09 05:57:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646805440000|2022-03-09 05:57:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646805460000|2022-03-09 05:57:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646805470000|2022-03-09 05:57:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646805480000|2022-03-09 05:58:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646805490000|2022-03-09 05:58:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646805510000|2022-03-09 05:58:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646805520000|2022-03-09 05:58:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646805530000|2022-03-09 05:58:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646805580000|2022-03-09 05:59:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646805590000|2022-03-09 05:59:50|17.88|17.68|17.9|17.7|17.91|17.71|17.88|17.68|10
1646805600000|2022-03-09 06:00:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646805610000|2022-03-09 06:00:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646805650000|2022-03-09 06:00:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646805690000|2022-03-09 06:01:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646805720000|2022-03-09 06:02:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646805750000|2022-03-09 06:02:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646805760000|2022-03-09 06:02:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|7
1646805860000|2022-03-09 06:04:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646805960000|2022-03-09 06:06:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646806030000|2022-03-09 06:07:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646806040000|2022-03-09 06:07:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646806050000|2022-03-09 06:07:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646806100000|2022-03-09 06:08:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646806130000|2022-03-09 06:08:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646806170000|2022-03-09 06:09:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646806240000|2022-03-09 06:10:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646806260000|2022-03-09 06:11:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646806280000|2022-03-09 06:11:20|17.93|17.73|17.93|17.73|17.94|17.74|17.92|17.72|7
1646806310000|2022-03-09 06:11:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646806320000|2022-03-09 06:12:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646806590000|2022-03-09 06:16:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646806630000|2022-03-09 06:17:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646806680000|2022-03-09 06:18:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646806740000|2022-03-09 06:19:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646806770000|2022-03-09 06:19:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646806800000|2022-03-09 06:20:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646806900000|2022-03-09 06:21:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646807020000|2022-03-09 06:23:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646807030000|2022-03-09 06:23:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646807050000|2022-03-09 06:24:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646807170000|2022-03-09 06:26:10|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|4
1646807180000|2022-03-09 06:26:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646807230000|2022-03-09 06:27:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646807240000|2022-03-09 06:27:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646807250000|2022-03-09 06:27:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646807260000|2022-03-09 06:27:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646807350000|2022-03-09 06:29:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646807370000|2022-03-09 06:29:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646807430000|2022-03-09 06:30:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646807460000|2022-03-09 06:31:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646807490000|2022-03-09 06:31:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646807500000|2022-03-09 06:31:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646807510000|2022-03-09 06:31:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646807550000|2022-03-09 06:32:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646807560000|2022-03-09 06:32:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646807570000|2022-03-09 06:32:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646807590000|2022-03-09 06:33:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646807630000|2022-03-09 06:33:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646807640000|2022-03-09 06:34:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1646807770000|2022-03-09 06:36:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646807780000|2022-03-09 06:36:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646807820000|2022-03-09 06:37:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646807830000|2022-03-09 06:37:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646807860000|2022-03-09 06:37:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646807870000|2022-03-09 06:37:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646807910000|2022-03-09 06:38:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646807920000|2022-03-09 06:38:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646807930000|2022-03-09 06:38:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646808010000|2022-03-09 06:40:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808110000|2022-03-09 06:41:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646808120000|2022-03-09 06:42:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646808130000|2022-03-09 06:42:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646808140000|2022-03-09 06:42:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646808170000|2022-03-09 06:42:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646808210000|2022-03-09 06:43:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808250000|2022-03-09 06:44:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646808330000|2022-03-09 06:45:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808360000|2022-03-09 06:46:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646808370000|2022-03-09 06:46:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646808390000|2022-03-09 06:46:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646808400000|2022-03-09 06:46:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808410000|2022-03-09 06:46:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646808450000|2022-03-09 06:47:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646808460000|2022-03-09 06:47:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646808640000|2022-03-09 06:50:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646808660000|2022-03-09 06:51:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808770000|2022-03-09 06:52:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646808790000|2022-03-09 06:53:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646808800000|2022-03-09 06:53:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646808810000|2022-03-09 06:53:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646808840000|2022-03-09 06:54:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646808890000|2022-03-09 06:54:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646808900000|2022-03-09 06:55:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646808910000|2022-03-09 06:55:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646808920000|2022-03-09 06:55:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646808940000|2022-03-09 06:55:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646808950000|2022-03-09 06:55:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646809000000|2022-03-09 06:56:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646809010000|2022-03-09 06:56:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809020000|2022-03-09 06:57:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646809030000|2022-03-09 06:57:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646809040000|2022-03-09 06:57:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646809050000|2022-03-09 06:57:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809060000|2022-03-09 06:57:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809080000|2022-03-09 06:58:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646809090000|2022-03-09 06:58:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646809100000|2022-03-09 06:58:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646809110000|2022-03-09 06:58:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809120000|2022-03-09 06:58:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809140000|2022-03-09 06:59:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646809190000|2022-03-09 06:59:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646809200000|2022-03-09 07:00:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1646809210000|2022-03-09 07:00:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646809220000|2022-03-09 07:00:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646809230000|2022-03-09 07:00:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809240000|2022-03-09 07:00:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646809260000|2022-03-09 07:01:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1646809270000|2022-03-09 07:01:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646809280000|2022-03-09 07:01:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1646809310000|2022-03-09 07:01:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646809340000|2022-03-09 07:02:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646809380000|2022-03-09 07:03:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646809410000|2022-03-09 07:03:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809420000|2022-03-09 07:03:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646809450000|2022-03-09 07:04:10|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646809460000|2022-03-09 07:04:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646809480000|2022-03-09 07:04:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646809490000|2022-03-09 07:04:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809500000|2022-03-09 07:05:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809510000|2022-03-09 07:05:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646809520000|2022-03-09 07:05:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809540000|2022-03-09 07:05:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646809550000|2022-03-09 07:05:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646809560000|2022-03-09 07:06:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646809570000|2022-03-09 07:06:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|9
1646809580000|2022-03-09 07:06:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646809590000|2022-03-09 07:06:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646809600000|2022-03-09 07:06:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1646809610000|2022-03-09 07:06:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646810010000|2022-03-09 07:13:30|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|4
1646810040000|2022-03-09 07:14:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646810070000|2022-03-09 07:14:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646810130000|2022-03-09 07:15:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646810140000|2022-03-09 07:15:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646810150000|2022-03-09 07:15:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646810160000|2022-03-09 07:16:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646810170000|2022-03-09 07:16:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646810180000|2022-03-09 07:16:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646810270000|2022-03-09 07:17:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646810300000|2022-03-09 07:18:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646810310000|2022-03-09 07:18:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646810360000|2022-03-09 07:19:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646810380000|2022-03-09 07:19:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646810390000|2022-03-09 07:19:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646810520000|2022-03-09 07:22:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646810530000|2022-03-09 07:22:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646810540000|2022-03-09 07:22:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646810570000|2022-03-09 07:22:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646810590000|2022-03-09 07:23:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646810690000|2022-03-09 07:24:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646810700000|2022-03-09 07:25:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646810710000|2022-03-09 07:25:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1646810730000|2022-03-09 07:25:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646810740000|2022-03-09 07:25:40|18.05|17.85|18.08|17.88|18.08|17.88|18.04|17.84|10
1646810750000|2022-03-09 07:25:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646810760000|2022-03-09 07:26:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646810770000|2022-03-09 07:26:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646810790000|2022-03-09 07:26:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646810800000|2022-03-09 07:26:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646810810000|2022-03-09 07:26:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646810820000|2022-03-09 07:27:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646810830000|2022-03-09 07:27:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646810850000|2022-03-09 07:27:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646810860000|2022-03-09 07:27:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646810870000|2022-03-09 07:27:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1646810880000|2022-03-09 07:28:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646810890000|2022-03-09 07:28:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646810900000|2022-03-09 07:28:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646810910000|2022-03-09 07:28:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646810930000|2022-03-09 07:28:50|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|5
1646810940000|2022-03-09 07:29:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646810950000|2022-03-09 07:29:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646810960000|2022-03-09 07:29:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646810970000|2022-03-09 07:29:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646810980000|2022-03-09 07:29:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646810990000|2022-03-09 07:29:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811000000|2022-03-09 07:30:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811010000|2022-03-09 07:30:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811020000|2022-03-09 07:30:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646811030000|2022-03-09 07:30:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646811090000|2022-03-09 07:31:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811100000|2022-03-09 07:31:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|8
1646811130000|2022-03-09 07:32:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646811170000|2022-03-09 07:32:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1646811180000|2022-03-09 07:33:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646811190000|2022-03-09 07:33:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646811200000|2022-03-09 07:33:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646811240000|2022-03-09 07:34:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646811260000|2022-03-09 07:34:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646811280000|2022-03-09 07:34:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646811290000|2022-03-09 07:34:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811300000|2022-03-09 07:35:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646811320000|2022-03-09 07:35:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646811330000|2022-03-09 07:35:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646811340000|2022-03-09 07:35:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811360000|2022-03-09 07:36:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646811370000|2022-03-09 07:36:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|10
1646811380000|2022-03-09 07:36:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646811390000|2022-03-09 07:36:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646811400000|2022-03-09 07:36:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646811430000|2022-03-09 07:37:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|11
1646811440000|2022-03-09 07:37:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1646811450000|2022-03-09 07:37:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646811480000|2022-03-09 07:38:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1646811490000|2022-03-09 07:38:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646811500000|2022-03-09 07:38:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646811510000|2022-03-09 07:38:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646811520000|2022-03-09 07:38:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646811530000|2022-03-09 07:38:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646811540000|2022-03-09 07:39:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|10
1646811550000|2022-03-09 07:39:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|8
1646811560000|2022-03-09 07:39:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|9
1646811570000|2022-03-09 07:39:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646811580000|2022-03-09 07:39:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646811600000|2022-03-09 07:40:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646811610000|2022-03-09 07:40:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646811620000|2022-03-09 07:40:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646811630000|2022-03-09 07:40:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646811640000|2022-03-09 07:40:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646811660000|2022-03-09 07:41:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646811670000|2022-03-09 07:41:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646811680000|2022-03-09 07:41:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646811690000|2022-03-09 07:41:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646811720000|2022-03-09 07:42:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646811740000|2022-03-09 07:42:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811750000|2022-03-09 07:42:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646811760000|2022-03-09 07:42:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811780000|2022-03-09 07:43:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646811790000|2022-03-09 07:43:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811850000|2022-03-09 07:44:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811860000|2022-03-09 07:44:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646811880000|2022-03-09 07:44:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646811910000|2022-03-09 07:45:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646811930000|2022-03-09 07:45:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646811940000|2022-03-09 07:45:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646811950000|2022-03-09 07:45:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646811960000|2022-03-09 07:46:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|8
1646811970000|2022-03-09 07:46:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646811980000|2022-03-09 07:46:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|10
1646812030000|2022-03-09 07:47:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646812050000|2022-03-09 07:47:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646812070000|2022-03-09 07:47:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646812090000|2022-03-09 07:48:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646812100000|2022-03-09 07:48:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646812110000|2022-03-09 07:48:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646812190000|2022-03-09 07:49:50|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646812200000|2022-03-09 07:50:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646812230000|2022-03-09 07:50:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646812240000|2022-03-09 07:50:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646812260000|2022-03-09 07:51:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646812270000|2022-03-09 07:51:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646812290000|2022-03-09 07:51:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646812300000|2022-03-09 07:51:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646812370000|2022-03-09 07:52:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646812380000|2022-03-09 07:53:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646812390000|2022-03-09 07:53:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646812410000|2022-03-09 07:53:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|8
1646812420000|2022-03-09 07:53:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646812440000|2022-03-09 07:54:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646812450000|2022-03-09 07:54:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646812470000|2022-03-09 07:54:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646812500000|2022-03-09 07:55:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646812510000|2022-03-09 07:55:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646812520000|2022-03-09 07:55:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646812530000|2022-03-09 07:55:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1646812550000|2022-03-09 07:55:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1646812580000|2022-03-09 07:56:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646812590000|2022-03-09 07:56:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646812600000|2022-03-09 07:56:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646812610000|2022-03-09 07:56:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646812620000|2022-03-09 07:57:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1646812630000|2022-03-09 07:57:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646812640000|2022-03-09 07:57:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646812680000|2022-03-09 07:58:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646812690000|2022-03-09 07:58:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646812700000|2022-03-09 07:58:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646812710000|2022-03-09 07:58:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646812720000|2022-03-09 07:58:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646812750000|2022-03-09 07:59:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646812760000|2022-03-09 07:59:20|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646812770000|2022-03-09 07:59:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646812800000|2022-03-09 08:00:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646812810000|2022-03-09 08:00:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646812820000|2022-03-09 08:00:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646812830000|2022-03-09 08:00:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646812860000|2022-03-09 08:01:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1646812870000|2022-03-09 08:01:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646812880000|2022-03-09 08:01:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646812890000|2022-03-09 08:01:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646812910000|2022-03-09 08:01:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646812920000|2022-03-09 08:02:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646812930000|2022-03-09 08:02:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1646812940000|2022-03-09 08:02:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646812950000|2022-03-09 08:02:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646812970000|2022-03-09 08:02:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646812980000|2022-03-09 08:03:00|18.09|17.89|18.12|17.92|18.12|17.92|18.09|17.89|8
1646812990000|2022-03-09 08:03:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646813000000|2022-03-09 08:03:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|8
1646813010000|2022-03-09 08:03:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646813030000|2022-03-09 08:03:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646813050000|2022-03-09 08:04:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646813100000|2022-03-09 08:05:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646813110000|2022-03-09 08:05:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646813120000|2022-03-09 08:05:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646813130000|2022-03-09 08:05:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646813140000|2022-03-09 08:05:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646813150000|2022-03-09 08:05:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646813160000|2022-03-09 08:06:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646813200000|2022-03-09 08:06:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|6
1646813210000|2022-03-09 08:06:50|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|6
1646813230000|2022-03-09 08:07:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646813240000|2022-03-09 08:07:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646813250000|2022-03-09 08:07:30|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|6
1646813260000|2022-03-09 08:07:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646813270000|2022-03-09 08:07:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646813280000|2022-03-09 08:08:00|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1646813290000|2022-03-09 08:08:10|18.11|17.91|18.08|17.88|18.11|17.91|18.08|17.88|12
1646813300000|2022-03-09 08:08:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646813310000|2022-03-09 08:08:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646813330000|2022-03-09 08:08:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646813360000|2022-03-09 08:09:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646813370000|2022-03-09 08:09:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646813380000|2022-03-09 08:09:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646813400000|2022-03-09 08:10:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646813410000|2022-03-09 08:10:10|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|7
1646813420000|2022-03-09 08:10:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646813430000|2022-03-09 08:10:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646813440000|2022-03-09 08:10:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|9
1646813450000|2022-03-09 08:10:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646813460000|2022-03-09 08:11:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646813470000|2022-03-09 08:11:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646813480000|2022-03-09 08:11:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646813490000|2022-03-09 08:11:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646813530000|2022-03-09 08:12:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646813540000|2022-03-09 08:12:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646813560000|2022-03-09 08:12:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646813570000|2022-03-09 08:12:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646813580000|2022-03-09 08:13:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646813600000|2022-03-09 08:13:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646813660000|2022-03-09 08:14:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646813700000|2022-03-09 08:15:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646813710000|2022-03-09 08:15:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646813720000|2022-03-09 08:15:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646813740000|2022-03-09 08:15:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646813750000|2022-03-09 08:15:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646813760000|2022-03-09 08:16:00|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|5
1646813770000|2022-03-09 08:16:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646813780000|2022-03-09 08:16:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1646813790000|2022-03-09 08:16:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646813800000|2022-03-09 08:16:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646813810000|2022-03-09 08:16:50|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|7
1646813820000|2022-03-09 08:17:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646813850000|2022-03-09 08:17:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646813860000|2022-03-09 08:17:40|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|6
1646813870000|2022-03-09 08:17:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646813880000|2022-03-09 08:18:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646813890000|2022-03-09 08:18:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646813920000|2022-03-09 08:18:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646814000000|2022-03-09 08:20:00|18.07|17.87|18.08|17.88|18.08|17.88|18.06|17.86|6
1646814080000|2022-03-09 08:21:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646814200000|2022-03-09 08:23:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646814260000|2022-03-09 08:24:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646814310000|2022-03-09 08:25:10|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1646814320000|2022-03-09 08:25:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646814370000|2022-03-09 08:26:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646814380000|2022-03-09 08:26:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646814460000|2022-03-09 08:27:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646814470000|2022-03-09 08:27:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646814510000|2022-03-09 08:28:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646814520000|2022-03-09 08:28:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646814530000|2022-03-09 08:28:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646814560000|2022-03-09 08:29:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646814570000|2022-03-09 08:29:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646814590000|2022-03-09 08:29:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1646814600000|2022-03-09 08:30:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646814620000|2022-03-09 08:30:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646814670000|2022-03-09 08:31:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646814700000|2022-03-09 08:31:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646814710000|2022-03-09 08:31:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646814720000|2022-03-09 08:32:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646814750000|2022-03-09 08:32:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646814800000|2022-03-09 08:33:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646814830000|2022-03-09 08:33:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646814840000|2022-03-09 08:34:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646814850000|2022-03-09 08:34:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1646814870000|2022-03-09 08:34:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646814910000|2022-03-09 08:35:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646814980000|2022-03-09 08:36:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646815000000|2022-03-09 08:36:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1646815060000|2022-03-09 08:37:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815090000|2022-03-09 08:38:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646815120000|2022-03-09 08:38:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815140000|2022-03-09 08:39:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646815150000|2022-03-09 08:39:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646815200000|2022-03-09 08:40:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815220000|2022-03-09 08:40:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646815260000|2022-03-09 08:41:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646815280000|2022-03-09 08:41:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815290000|2022-03-09 08:41:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646815360000|2022-03-09 08:42:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646815370000|2022-03-09 08:42:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646815380000|2022-03-09 08:43:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646815390000|2022-03-09 08:43:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815400000|2022-03-09 08:43:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646815410000|2022-03-09 08:43:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646815430000|2022-03-09 08:43:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646815440000|2022-03-09 08:44:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|10
1646815450000|2022-03-09 08:44:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646815460000|2022-03-09 08:44:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646815480000|2022-03-09 08:44:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646815500000|2022-03-09 08:45:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646815510000|2022-03-09 08:45:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646815520000|2022-03-09 08:45:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646815530000|2022-03-09 08:45:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646815540000|2022-03-09 08:45:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646815550000|2022-03-09 08:45:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646815560000|2022-03-09 08:46:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646815570000|2022-03-09 08:46:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646815590000|2022-03-09 08:46:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646815600000|2022-03-09 08:46:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646815630000|2022-03-09 08:47:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646815640000|2022-03-09 08:47:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646815650000|2022-03-09 08:47:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646815660000|2022-03-09 08:47:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646815680000|2022-03-09 08:48:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646815690000|2022-03-09 08:48:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646815700000|2022-03-09 08:48:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646815710000|2022-03-09 08:48:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1646815720000|2022-03-09 08:48:40|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|5
1646815730000|2022-03-09 08:48:50|18.2|18|18.18|17.98|18.2|18|18.18|17.98|5
1646815740000|2022-03-09 08:49:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1646815760000|2022-03-09 08:49:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646815780000|2022-03-09 08:49:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646815790000|2022-03-09 08:49:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1646815800000|2022-03-09 08:50:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646815810000|2022-03-09 08:50:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646815820000|2022-03-09 08:50:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646815830000|2022-03-09 08:50:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646815850000|2022-03-09 08:50:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646815860000|2022-03-09 08:51:00|18.2|18|18.18|17.98|18.2|18|18.18|17.98|3
1646815870000|2022-03-09 08:51:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1646815880000|2022-03-09 08:51:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|9
1646815990000|2022-03-09 08:53:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1646816020000|2022-03-09 08:53:40|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|6
1646816050000|2022-03-09 08:54:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646816060000|2022-03-09 08:54:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1646816070000|2022-03-09 08:54:30|18.24|18.04|18.25|18.05|18.25|18.05|18.23|18.03|4
1646816080000|2022-03-09 08:54:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646816100000|2022-03-09 08:55:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646816110000|2022-03-09 08:55:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1646816120000|2022-03-09 08:55:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646816130000|2022-03-09 08:55:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646816150000|2022-03-09 08:55:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1646816170000|2022-03-09 08:56:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646816180000|2022-03-09 08:56:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646816190000|2022-03-09 08:56:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646816200000|2022-03-09 08:56:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646816220000|2022-03-09 08:57:00|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1646816230000|2022-03-09 08:57:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646816280000|2022-03-09 08:58:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646816290000|2022-03-09 08:58:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1646816300000|2022-03-09 08:58:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646816310000|2022-03-09 08:58:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646816320000|2022-03-09 08:58:40|18.15|17.95|18.16|17.96|18.17|17.97|18.15|17.95|8
1646816330000|2022-03-09 08:58:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|8
1646816340000|2022-03-09 08:59:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|8
1646816350000|2022-03-09 08:59:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646816360000|2022-03-09 08:59:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646816370000|2022-03-09 08:59:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646816390000|2022-03-09 08:59:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646816400000|2022-03-09 09:00:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646816410000|2022-03-09 09:00:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646816420000|2022-03-09 09:00:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646816450000|2022-03-09 09:00:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646816460000|2022-03-09 09:01:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1646816510000|2022-03-09 09:01:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646816520000|2022-03-09 09:02:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646816530000|2022-03-09 09:02:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646816540000|2022-03-09 09:02:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1646816550000|2022-03-09 09:02:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646816610000|2022-03-09 09:03:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646816630000|2022-03-09 09:03:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1646816650000|2022-03-09 09:04:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|14
1646816660000|2022-03-09 09:04:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646816670000|2022-03-09 09:04:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1646816690000|2022-03-09 09:04:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|14
1646816700000|2022-03-09 09:05:00|18.16|17.96|18.15|17.95|18.17|17.97|18.15|17.95|4
1646816740000|2022-03-09 09:05:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646816750000|2022-03-09 09:05:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646816760000|2022-03-09 09:06:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646816770000|2022-03-09 09:06:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646816780000|2022-03-09 09:06:20|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|4
1646816810000|2022-03-09 09:06:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646816830000|2022-03-09 09:07:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646816840000|2022-03-09 09:07:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646816850000|2022-03-09 09:07:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646816860000|2022-03-09 09:07:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646816870000|2022-03-09 09:07:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646816890000|2022-03-09 09:08:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646816900000|2022-03-09 09:08:20|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|3
1646816910000|2022-03-09 09:08:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646816930000|2022-03-09 09:08:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646816940000|2022-03-09 09:09:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646816950000|2022-03-09 09:09:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646816960000|2022-03-09 09:09:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646816970000|2022-03-09 09:09:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646816980000|2022-03-09 09:09:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646816990000|2022-03-09 09:09:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646817000000|2022-03-09 09:10:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646817040000|2022-03-09 09:10:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646817100000|2022-03-09 09:11:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1646817110000|2022-03-09 09:11:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817120000|2022-03-09 09:12:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646817150000|2022-03-09 09:12:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817220000|2022-03-09 09:13:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646817230000|2022-03-09 09:13:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646817240000|2022-03-09 09:14:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646817250000|2022-03-09 09:14:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646817260000|2022-03-09 09:14:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646817310000|2022-03-09 09:15:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817320000|2022-03-09 09:15:20|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817340000|2022-03-09 09:15:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817350000|2022-03-09 09:15:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817390000|2022-03-09 09:16:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646817400000|2022-03-09 09:16:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646817420000|2022-03-09 09:17:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1646817430000|2022-03-09 09:17:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646817440000|2022-03-09 09:17:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1646817480000|2022-03-09 09:18:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646817570000|2022-03-09 09:19:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646817580000|2022-03-09 09:19:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646817630000|2022-03-09 09:20:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646817670000|2022-03-09 09:21:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646817680000|2022-03-09 09:21:20|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817700000|2022-03-09 09:21:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646817730000|2022-03-09 09:22:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817740000|2022-03-09 09:22:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817750000|2022-03-09 09:22:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646817760000|2022-03-09 09:22:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|8
1646817770000|2022-03-09 09:22:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817780000|2022-03-09 09:23:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646817810000|2022-03-09 09:23:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817820000|2022-03-09 09:23:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646817830000|2022-03-09 09:23:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646817840000|2022-03-09 09:24:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817870000|2022-03-09 09:24:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646817880000|2022-03-09 09:24:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646817910000|2022-03-09 09:25:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646817920000|2022-03-09 09:25:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646817940000|2022-03-09 09:25:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646818050000|2022-03-09 09:27:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646818090000|2022-03-09 09:28:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818120000|2022-03-09 09:28:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646818130000|2022-03-09 09:28:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818150000|2022-03-09 09:29:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646818230000|2022-03-09 09:30:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818260000|2022-03-09 09:31:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646818270000|2022-03-09 09:31:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818320000|2022-03-09 09:32:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646818330000|2022-03-09 09:32:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|12
1646818350000|2022-03-09 09:32:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646818360000|2022-03-09 09:32:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|18
1646818370000|2022-03-09 09:32:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646818400000|2022-03-09 09:33:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646818410000|2022-03-09 09:33:30|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646818450000|2022-03-09 09:34:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646818460000|2022-03-09 09:34:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646818470000|2022-03-09 09:34:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818480000|2022-03-09 09:34:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646818500000|2022-03-09 09:35:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|17
1646818510000|2022-03-09 09:35:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646818520000|2022-03-09 09:35:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646818550000|2022-03-09 09:35:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646818580000|2022-03-09 09:36:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646818620000|2022-03-09 09:37:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818880000|2022-03-09 09:41:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646818930000|2022-03-09 09:42:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646818940000|2022-03-09 09:42:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646818950000|2022-03-09 09:42:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646818960000|2022-03-09 09:42:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646819030000|2022-03-09 09:43:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646819110000|2022-03-09 09:45:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646819150000|2022-03-09 09:45:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646819170000|2022-03-09 09:46:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646819210000|2022-03-09 09:46:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646819220000|2022-03-09 09:47:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646819230000|2022-03-09 09:47:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646819260000|2022-03-09 09:47:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646819280000|2022-03-09 09:48:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1646819290000|2022-03-09 09:48:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646819300000|2022-03-09 09:48:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646819330000|2022-03-09 09:48:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646819340000|2022-03-09 09:49:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646819350000|2022-03-09 09:49:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1646819360000|2022-03-09 09:49:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|14
1646819370000|2022-03-09 09:49:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1646819580000|2022-03-09 09:53:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646819590000|2022-03-09 09:53:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646819680000|2022-03-09 09:54:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646819700000|2022-03-09 09:55:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646819840000|2022-03-09 09:57:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646819910000|2022-03-09 09:58:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646819940000|2022-03-09 09:59:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646819970000|2022-03-09 09:59:30|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|3
1646819980000|2022-03-09 09:59:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1646819990000|2022-03-09 09:59:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646820040000|2022-03-09 10:00:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820070000|2022-03-09 10:01:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646820180000|2022-03-09 10:03:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820200000|2022-03-09 10:03:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646820210000|2022-03-09 10:03:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820240000|2022-03-09 10:04:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646820260000|2022-03-09 10:04:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646820290000|2022-03-09 10:04:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646820300000|2022-03-09 10:05:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646820320000|2022-03-09 10:05:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820340000|2022-03-09 10:05:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646820350000|2022-03-09 10:05:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820360000|2022-03-09 10:06:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646820370000|2022-03-09 10:06:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646820450000|2022-03-09 10:07:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646820460000|2022-03-09 10:07:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820480000|2022-03-09 10:08:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820500000|2022-03-09 10:08:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820510000|2022-03-09 10:08:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820520000|2022-03-09 10:08:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646820530000|2022-03-09 10:08:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|8
1646820540000|2022-03-09 10:09:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1646820550000|2022-03-09 10:09:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646820560000|2022-03-09 10:09:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1646820580000|2022-03-09 10:09:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646820600000|2022-03-09 10:10:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820650000|2022-03-09 10:10:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646820690000|2022-03-09 10:11:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1646820700000|2022-03-09 10:11:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|9
1646820710000|2022-03-09 10:11:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646820720000|2022-03-09 10:12:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646820770000|2022-03-09 10:12:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646820780000|2022-03-09 10:13:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646820790000|2022-03-09 10:13:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646820800000|2022-03-09 10:13:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646820810000|2022-03-09 10:13:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646820820000|2022-03-09 10:13:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646820830000|2022-03-09 10:13:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|10
1646820840000|2022-03-09 10:14:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646820850000|2022-03-09 10:14:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646820860000|2022-03-09 10:14:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646820880000|2022-03-09 10:14:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646820890000|2022-03-09 10:14:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646820900000|2022-03-09 10:15:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646820910000|2022-03-09 10:15:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646820950000|2022-03-09 10:15:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646821010000|2022-03-09 10:16:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646821020000|2022-03-09 10:17:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646821030000|2022-03-09 10:17:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646821040000|2022-03-09 10:17:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646821050000|2022-03-09 10:17:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646821060000|2022-03-09 10:17:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646821080000|2022-03-09 10:18:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646821090000|2022-03-09 10:18:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646821100000|2022-03-09 10:18:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646821110000|2022-03-09 10:18:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646821130000|2022-03-09 10:18:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821140000|2022-03-09 10:19:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1646821150000|2022-03-09 10:19:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646821170000|2022-03-09 10:19:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646821180000|2022-03-09 10:19:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646821190000|2022-03-09 10:19:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|9
1646821210000|2022-03-09 10:20:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646821220000|2022-03-09 10:20:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821230000|2022-03-09 10:20:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646821250000|2022-03-09 10:20:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821280000|2022-03-09 10:21:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646821290000|2022-03-09 10:21:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646821310000|2022-03-09 10:21:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646821330000|2022-03-09 10:22:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821350000|2022-03-09 10:22:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646821380000|2022-03-09 10:23:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646821390000|2022-03-09 10:23:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821410000|2022-03-09 10:23:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821450000|2022-03-09 10:24:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|9
1646821460000|2022-03-09 10:24:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821470000|2022-03-09 10:24:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646821500000|2022-03-09 10:25:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646821510000|2022-03-09 10:25:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646821520000|2022-03-09 10:25:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646821530000|2022-03-09 10:25:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821550000|2022-03-09 10:25:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821560000|2022-03-09 10:26:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821570000|2022-03-09 10:26:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646821580000|2022-03-09 10:26:20|18.13|17.93|18.12|17.92|18.13|17.93|18.11|17.91|6
1646821590000|2022-03-09 10:26:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646821610000|2022-03-09 10:26:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646821620000|2022-03-09 10:27:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821640000|2022-03-09 10:27:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646821710000|2022-03-09 10:28:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821750000|2022-03-09 10:29:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821760000|2022-03-09 10:29:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646821780000|2022-03-09 10:29:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1646821820000|2022-03-09 10:30:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821880000|2022-03-09 10:31:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646821900000|2022-03-09 10:31:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646821920000|2022-03-09 10:32:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646821990000|2022-03-09 10:33:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646822050000|2022-03-09 10:34:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646822090000|2022-03-09 10:34:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646822120000|2022-03-09 10:35:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646822140000|2022-03-09 10:35:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822160000|2022-03-09 10:36:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822170000|2022-03-09 10:36:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822180000|2022-03-09 10:36:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822200000|2022-03-09 10:36:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822210000|2022-03-09 10:36:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822280000|2022-03-09 10:38:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646822300000|2022-03-09 10:38:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1646822310000|2022-03-09 10:38:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1646822360000|2022-03-09 10:39:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646822380000|2022-03-09 10:39:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646822410000|2022-03-09 10:40:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646822420000|2022-03-09 10:40:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1646822430000|2022-03-09 10:40:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646822440000|2022-03-09 10:40:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646822480000|2022-03-09 10:41:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822490000|2022-03-09 10:41:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646822500000|2022-03-09 10:41:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646822510000|2022-03-09 10:41:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646822520000|2022-03-09 10:42:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646822530000|2022-03-09 10:42:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646822560000|2022-03-09 10:42:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646822570000|2022-03-09 10:42:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646822580000|2022-03-09 10:43:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646822590000|2022-03-09 10:43:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646822620000|2022-03-09 10:43:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646822650000|2022-03-09 10:44:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646822660000|2022-03-09 10:44:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646822670000|2022-03-09 10:44:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646822720000|2022-03-09 10:45:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646822730000|2022-03-09 10:45:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646822750000|2022-03-09 10:45:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646822890000|2022-03-09 10:48:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646822940000|2022-03-09 10:49:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646823000000|2022-03-09 10:50:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646823070000|2022-03-09 10:51:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646823090000|2022-03-09 10:51:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646823110000|2022-03-09 10:51:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646823150000|2022-03-09 10:52:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646823160000|2022-03-09 10:52:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646823170000|2022-03-09 10:52:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646823180000|2022-03-09 10:53:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646823200000|2022-03-09 10:53:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646823220000|2022-03-09 10:53:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646823280000|2022-03-09 10:54:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646823330000|2022-03-09 10:55:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646823340000|2022-03-09 10:55:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|10
1646823350000|2022-03-09 10:55:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646823360000|2022-03-09 10:56:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646823370000|2022-03-09 10:56:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646823400000|2022-03-09 10:56:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646823460000|2022-03-09 10:57:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646823520000|2022-03-09 10:58:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646823530000|2022-03-09 10:58:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646823540000|2022-03-09 10:59:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646823600000|2022-03-09 11:00:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646823640000|2022-03-09 11:00:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1646823650000|2022-03-09 11:00:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|13
1646823670000|2022-03-09 11:01:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646823710000|2022-03-09 11:01:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646823720000|2022-03-09 11:02:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646823730000|2022-03-09 11:02:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646823750000|2022-03-09 11:02:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1646823760000|2022-03-09 11:02:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1646823770000|2022-03-09 11:02:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646823810000|2022-03-09 11:03:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1646823820000|2022-03-09 11:03:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1646823830000|2022-03-09 11:03:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|13
1646823840000|2022-03-09 11:04:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1646823850000|2022-03-09 11:04:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1646823860000|2022-03-09 11:04:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646823880000|2022-03-09 11:04:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|9
1646823890000|2022-03-09 11:04:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646823950000|2022-03-09 11:05:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646823960000|2022-03-09 11:06:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646823970000|2022-03-09 11:06:10|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1646823980000|2022-03-09 11:06:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1646824000000|2022-03-09 11:06:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646824010000|2022-03-09 11:06:50|18.2|18|18.18|17.98|18.2|18|18.18|17.98|9
1646824020000|2022-03-09 11:07:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646824030000|2022-03-09 11:07:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646824040000|2022-03-09 11:07:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646824050000|2022-03-09 11:07:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646824130000|2022-03-09 11:08:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646824140000|2022-03-09 11:09:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646824150000|2022-03-09 11:09:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646824160000|2022-03-09 11:09:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646824170000|2022-03-09 11:09:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646824190000|2022-03-09 11:09:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646824230000|2022-03-09 11:10:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646824260000|2022-03-09 11:11:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646824280000|2022-03-09 11:11:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646824310000|2022-03-09 11:11:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646824320000|2022-03-09 11:12:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646824330000|2022-03-09 11:12:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646824340000|2022-03-09 11:12:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646824350000|2022-03-09 11:12:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646824360000|2022-03-09 11:12:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646824370000|2022-03-09 11:12:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646824380000|2022-03-09 11:13:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646824390000|2022-03-09 11:13:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646824440000|2022-03-09 11:14:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646824480000|2022-03-09 11:14:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646824540000|2022-03-09 11:15:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646824550000|2022-03-09 11:15:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646824580000|2022-03-09 11:16:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646824590000|2022-03-09 11:16:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646824610000|2022-03-09 11:16:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646824640000|2022-03-09 11:17:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646824650000|2022-03-09 11:17:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646824680000|2022-03-09 11:18:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646824690000|2022-03-09 11:18:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|9
1646824700000|2022-03-09 11:18:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1646824710000|2022-03-09 11:18:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646824720000|2022-03-09 11:18:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646824750000|2022-03-09 11:19:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646824770000|2022-03-09 11:19:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646824780000|2022-03-09 11:19:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1646824790000|2022-03-09 11:19:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646824820000|2022-03-09 11:20:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646824840000|2022-03-09 11:20:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646824850000|2022-03-09 11:20:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646824860000|2022-03-09 11:21:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646824920000|2022-03-09 11:22:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646824970000|2022-03-09 11:22:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646824980000|2022-03-09 11:23:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646825000000|2022-03-09 11:23:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646825010000|2022-03-09 11:23:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646825020000|2022-03-09 11:23:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646825040000|2022-03-09 11:24:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646825070000|2022-03-09 11:24:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646825080000|2022-03-09 11:24:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646825120000|2022-03-09 11:25:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646825130000|2022-03-09 11:25:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646825140000|2022-03-09 11:25:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646825170000|2022-03-09 11:26:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|10
1646825180000|2022-03-09 11:26:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646825190000|2022-03-09 11:26:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646825200000|2022-03-09 11:26:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646825220000|2022-03-09 11:27:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646825230000|2022-03-09 11:27:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646825270000|2022-03-09 11:27:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646825280000|2022-03-09 11:28:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646825310000|2022-03-09 11:28:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646825320000|2022-03-09 11:28:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646825330000|2022-03-09 11:28:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646825340000|2022-03-09 11:29:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|14
1646825350000|2022-03-09 11:29:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646825410000|2022-03-09 11:30:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646825420000|2022-03-09 11:30:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646825450000|2022-03-09 11:30:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646825460000|2022-03-09 11:31:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646825530000|2022-03-09 11:32:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646825540000|2022-03-09 11:32:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646825670000|2022-03-09 11:34:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646825680000|2022-03-09 11:34:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646825750000|2022-03-09 11:35:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646825760000|2022-03-09 11:36:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646825770000|2022-03-09 11:36:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646825780000|2022-03-09 11:36:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646825810000|2022-03-09 11:36:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646825820000|2022-03-09 11:37:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646825830000|2022-03-09 11:37:10|18.08|17.88|18.07|17.87|18.09|17.89|18.07|17.87|4
1646825840000|2022-03-09 11:37:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1646825850000|2022-03-09 11:37:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646825860000|2022-03-09 11:37:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646825870000|2022-03-09 11:37:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646825900000|2022-03-09 11:38:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646825950000|2022-03-09 11:39:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646825980000|2022-03-09 11:39:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646825990000|2022-03-09 11:39:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646826000000|2022-03-09 11:40:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646826070000|2022-03-09 11:41:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646826080000|2022-03-09 11:41:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646826100000|2022-03-09 11:41:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646826110000|2022-03-09 11:41:50|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|3
1646826130000|2022-03-09 11:42:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646826150000|2022-03-09 11:42:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646826160000|2022-03-09 11:42:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826180000|2022-03-09 11:43:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646826190000|2022-03-09 11:43:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646826210000|2022-03-09 11:43:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646826250000|2022-03-09 11:44:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646826260000|2022-03-09 11:44:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826350000|2022-03-09 11:45:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646826360000|2022-03-09 11:46:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826370000|2022-03-09 11:46:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646826380000|2022-03-09 11:46:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646826510000|2022-03-09 11:48:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826530000|2022-03-09 11:48:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646826540000|2022-03-09 11:49:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826560000|2022-03-09 11:49:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646826570000|2022-03-09 11:49:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646826580000|2022-03-09 11:49:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646826600000|2022-03-09 11:50:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646826610000|2022-03-09 11:50:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646826620000|2022-03-09 11:50:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646826630000|2022-03-09 11:50:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|9
1646826650000|2022-03-09 11:50:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646826660000|2022-03-09 11:51:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646826670000|2022-03-09 11:51:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646826680000|2022-03-09 11:51:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646826690000|2022-03-09 11:51:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646826710000|2022-03-09 11:51:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646826720000|2022-03-09 11:52:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646826770000|2022-03-09 11:52:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646826800000|2022-03-09 11:53:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646826900000|2022-03-09 11:55:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646826910000|2022-03-09 11:55:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646826920000|2022-03-09 11:55:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646826940000|2022-03-09 11:55:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646826950000|2022-03-09 11:55:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646826960000|2022-03-09 11:56:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646827010000|2022-03-09 11:56:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646827020000|2022-03-09 11:57:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646827030000|2022-03-09 11:57:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646827070000|2022-03-09 11:57:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646827090000|2022-03-09 11:58:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646827110000|2022-03-09 11:58:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646827170000|2022-03-09 11:59:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646827180000|2022-03-09 11:59:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646827200000|2022-03-09 12:00:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646827210000|2022-03-09 12:00:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646827220000|2022-03-09 12:00:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646827230000|2022-03-09 12:00:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646827240000|2022-03-09 12:00:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646827250000|2022-03-09 12:00:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646827260000|2022-03-09 12:01:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646827270000|2022-03-09 12:01:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646827280000|2022-03-09 12:01:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646827370000|2022-03-09 12:02:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646827380000|2022-03-09 12:03:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646827390000|2022-03-09 12:03:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646827400000|2022-03-09 12:03:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646827470000|2022-03-09 12:04:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646827500000|2022-03-09 12:05:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646827510000|2022-03-09 12:05:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646827540000|2022-03-09 12:05:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646827560000|2022-03-09 12:06:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646827570000|2022-03-09 12:06:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1646827590000|2022-03-09 12:06:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1646827600000|2022-03-09 12:06:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646827720000|2022-03-09 12:08:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646827730000|2022-03-09 12:08:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646827770000|2022-03-09 12:09:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646827790000|2022-03-09 12:09:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646827800000|2022-03-09 12:10:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646827810000|2022-03-09 12:10:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646827820000|2022-03-09 12:10:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646827850000|2022-03-09 12:10:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646827880000|2022-03-09 12:11:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646827890000|2022-03-09 12:11:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1646827920000|2022-03-09 12:12:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646827930000|2022-03-09 12:12:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646827950000|2022-03-09 12:12:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646827960000|2022-03-09 12:12:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646828030000|2022-03-09 12:13:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646828040000|2022-03-09 12:14:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646828050000|2022-03-09 12:14:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646828060000|2022-03-09 12:14:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646828070000|2022-03-09 12:14:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646828110000|2022-03-09 12:15:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1646828130000|2022-03-09 12:15:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646828160000|2022-03-09 12:16:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1646828170000|2022-03-09 12:16:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646828180000|2022-03-09 12:16:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646828190000|2022-03-09 12:16:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646828220000|2022-03-09 12:17:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646828240000|2022-03-09 12:17:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646828250000|2022-03-09 12:17:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646828260000|2022-03-09 12:17:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646828270000|2022-03-09 12:17:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646828300000|2022-03-09 12:18:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646828310000|2022-03-09 12:18:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1646828320000|2022-03-09 12:18:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646828330000|2022-03-09 12:18:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|6
1646828390000|2022-03-09 12:19:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|11
1646828400000|2022-03-09 12:20:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646828410000|2022-03-09 12:20:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646828420000|2022-03-09 12:20:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646828440000|2022-03-09 12:20:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646828460000|2022-03-09 12:21:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|15
1646828470000|2022-03-09 12:21:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646828480000|2022-03-09 12:21:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646828510000|2022-03-09 12:21:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646828520000|2022-03-09 12:22:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646828590000|2022-03-09 12:23:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646828600000|2022-03-09 12:23:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646828630000|2022-03-09 12:23:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646828640000|2022-03-09 12:24:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646828650000|2022-03-09 12:24:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646828670000|2022-03-09 12:24:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646828680000|2022-03-09 12:24:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646828700000|2022-03-09 12:25:00|18.17|17.97|18.17|17.97|18.18|17.98|18.16|17.96|7
1646828710000|2022-03-09 12:25:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646828730000|2022-03-09 12:25:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1646828740000|2022-03-09 12:25:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1646828750000|2022-03-09 12:25:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1646828760000|2022-03-09 12:26:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646828770000|2022-03-09 12:26:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|9
1646828780000|2022-03-09 12:26:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1646828790000|2022-03-09 12:26:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646828800000|2022-03-09 12:26:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646828830000|2022-03-09 12:27:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646828870000|2022-03-09 12:27:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646828880000|2022-03-09 12:28:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646828890000|2022-03-09 12:28:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1646828920000|2022-03-09 12:28:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646828950000|2022-03-09 12:29:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1646828990000|2022-03-09 12:29:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1646829000000|2022-03-09 12:30:00|18.2|18|18.2|18|18.2|18|18.19|17.99|9
1646829010000|2022-03-09 12:30:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646829020000|2022-03-09 12:30:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646829030000|2022-03-09 12:30:30|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1646829050000|2022-03-09 12:30:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646829060000|2022-03-09 12:31:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646829080000|2022-03-09 12:31:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646829090000|2022-03-09 12:31:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646829120000|2022-03-09 12:32:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1646829140000|2022-03-09 12:32:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|6
1646829150000|2022-03-09 12:32:30|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1646829170000|2022-03-09 12:32:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646829190000|2022-03-09 12:33:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1646829240000|2022-03-09 12:34:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1646829270000|2022-03-09 12:34:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646829280000|2022-03-09 12:34:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646829290000|2022-03-09 12:34:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646829300000|2022-03-09 12:35:00|18.2|18|18.2|18|18.21|18.01|18.2|18|7
1646829310000|2022-03-09 12:35:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646829340000|2022-03-09 12:35:40|18.22|18.02|18.25|18.05|18.25|18.05|18.22|18.02|4
1646829350000|2022-03-09 12:35:50|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|12
1646829360000|2022-03-09 12:36:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646829370000|2022-03-09 12:36:10|18.2|18|18.19|17.99|18.21|18.01|18.19|17.99|10
1646829380000|2022-03-09 12:36:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646829400000|2022-03-09 12:36:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646829410000|2022-03-09 12:36:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646829420000|2022-03-09 12:37:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|6
1646829430000|2022-03-09 12:37:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1646829450000|2022-03-09 12:37:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646829460000|2022-03-09 12:37:40|18.15|17.95|18.14|17.94|18.15|17.95|18.13|17.93|6
1646829470000|2022-03-09 12:37:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646829480000|2022-03-09 12:38:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646829490000|2022-03-09 12:38:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646829500000|2022-03-09 12:38:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646829510000|2022-03-09 12:38:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|11
1646829520000|2022-03-09 12:38:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646829530000|2022-03-09 12:38:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1646829560000|2022-03-09 12:39:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646829580000|2022-03-09 12:39:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646829590000|2022-03-09 12:39:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646829620000|2022-03-09 12:40:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646829630000|2022-03-09 12:40:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646829640000|2022-03-09 12:40:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646829650000|2022-03-09 12:40:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646829660000|2022-03-09 12:41:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646829670000|2022-03-09 12:41:10|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|6
1646829680000|2022-03-09 12:41:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646829690000|2022-03-09 12:41:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646829700000|2022-03-09 12:41:40|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|3
1646829710000|2022-03-09 12:41:50|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|6
1646829720000|2022-03-09 12:42:00|18.02|17.82|17.99|17.79|18.02|17.82|17.99|17.79|6
1646829730000|2022-03-09 12:42:10|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|4
1646829740000|2022-03-09 12:42:20|17.98|17.78|17.95|17.75|17.98|17.78|17.95|17.75|4
1646829760000|2022-03-09 12:42:40|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|11
1646829770000|2022-03-09 12:42:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646829780000|2022-03-09 12:43:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|10
1646829790000|2022-03-09 12:43:10|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1646829800000|2022-03-09 12:43:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646829810000|2022-03-09 12:43:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646829830000|2022-03-09 12:43:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646829840000|2022-03-09 12:44:00|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|8
1646829850000|2022-03-09 12:44:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646829860000|2022-03-09 12:44:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646829890000|2022-03-09 12:44:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646829900000|2022-03-09 12:45:00|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1646829910000|2022-03-09 12:45:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646829920000|2022-03-09 12:45:20|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|6
1646829930000|2022-03-09 12:45:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646829940000|2022-03-09 12:45:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646829960000|2022-03-09 12:46:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646829970000|2022-03-09 12:46:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646829980000|2022-03-09 12:46:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646830000000|2022-03-09 12:46:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646830010000|2022-03-09 12:46:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646830020000|2022-03-09 12:47:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646830040000|2022-03-09 12:47:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646830060000|2022-03-09 12:47:40|18.02|17.82|18|17.8|18.02|17.82|18|17.8|5
1646830070000|2022-03-09 12:47:50|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|4
1646830080000|2022-03-09 12:48:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646830110000|2022-03-09 12:48:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646830130000|2022-03-09 12:48:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646830140000|2022-03-09 12:49:00|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|3
1646830160000|2022-03-09 12:49:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646830170000|2022-03-09 12:49:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646830200000|2022-03-09 12:50:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646830210000|2022-03-09 12:50:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1646830260000|2022-03-09 12:51:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646830330000|2022-03-09 12:52:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646830370000|2022-03-09 12:52:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646830390000|2022-03-09 12:53:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646830420000|2022-03-09 12:53:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646830430000|2022-03-09 12:53:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830440000|2022-03-09 12:54:00|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646830450000|2022-03-09 12:54:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646830460000|2022-03-09 12:54:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830470000|2022-03-09 12:54:30|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|4
1646830480000|2022-03-09 12:54:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646830490000|2022-03-09 12:54:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646830500000|2022-03-09 12:55:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646830510000|2022-03-09 12:55:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646830520000|2022-03-09 12:55:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646830550000|2022-03-09 12:55:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830560000|2022-03-09 12:56:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646830570000|2022-03-09 12:56:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646830580000|2022-03-09 12:56:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830590000|2022-03-09 12:56:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|6
1646830600000|2022-03-09 12:56:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646830610000|2022-03-09 12:56:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830620000|2022-03-09 12:57:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646830630000|2022-03-09 12:57:10|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|6
1646830640000|2022-03-09 12:57:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646830650000|2022-03-09 12:57:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646830670000|2022-03-09 12:57:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646830680000|2022-03-09 12:58:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646830700000|2022-03-09 12:58:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646830730000|2022-03-09 12:58:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646830740000|2022-03-09 12:59:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646830760000|2022-03-09 12:59:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646830770000|2022-03-09 12:59:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646830780000|2022-03-09 12:59:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1646830790000|2022-03-09 12:59:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646830800000|2022-03-09 13:00:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646830810000|2022-03-09 13:00:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646830830000|2022-03-09 13:00:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646830840000|2022-03-09 13:00:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646830850000|2022-03-09 13:00:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646830860000|2022-03-09 13:01:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646830870000|2022-03-09 13:01:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646830880000|2022-03-09 13:01:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646830920000|2022-03-09 13:02:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646830930000|2022-03-09 13:02:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646830940000|2022-03-09 13:02:20|17.97|17.77|17.98|17.78|17.99|17.79|17.97|17.77|4
1646830950000|2022-03-09 13:02:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646830960000|2022-03-09 13:02:40|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|7
1646830970000|2022-03-09 13:02:50|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|4
1646830980000|2022-03-09 13:03:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646830990000|2022-03-09 13:03:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646831000000|2022-03-09 13:03:20|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1646831010000|2022-03-09 13:03:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1646831020000|2022-03-09 13:03:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646831030000|2022-03-09 13:03:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1646831040000|2022-03-09 13:04:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646831050000|2022-03-09 13:04:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646831060000|2022-03-09 13:04:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646831140000|2022-03-09 13:05:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646831160000|2022-03-09 13:06:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646831180000|2022-03-09 13:06:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646831200000|2022-03-09 13:06:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646831240000|2022-03-09 13:07:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646831270000|2022-03-09 13:07:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646831280000|2022-03-09 13:08:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646831300000|2022-03-09 13:08:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646831360000|2022-03-09 13:09:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646831450000|2022-03-09 13:10:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646831470000|2022-03-09 13:11:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646831480000|2022-03-09 13:11:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646831490000|2022-03-09 13:11:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646831500000|2022-03-09 13:11:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646831510000|2022-03-09 13:11:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646831520000|2022-03-09 13:12:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646831530000|2022-03-09 13:12:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646831600000|2022-03-09 13:13:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646831620000|2022-03-09 13:13:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646831630000|2022-03-09 13:13:50|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|6
1646831640000|2022-03-09 13:14:00|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|6
1646831660000|2022-03-09 13:14:20|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1646831670000|2022-03-09 13:14:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646831730000|2022-03-09 13:15:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646831770000|2022-03-09 13:16:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646831790000|2022-03-09 13:16:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646831800000|2022-03-09 13:16:40|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|5
1646831810000|2022-03-09 13:16:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1646831820000|2022-03-09 13:17:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646831830000|2022-03-09 13:17:10|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|3
1646831850000|2022-03-09 13:17:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1646831880000|2022-03-09 13:18:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646831900000|2022-03-09 13:18:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646831930000|2022-03-09 13:18:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646831940000|2022-03-09 13:19:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646831950000|2022-03-09 13:19:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646831960000|2022-03-09 13:19:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646831970000|2022-03-09 13:19:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646832000000|2022-03-09 13:20:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646832060000|2022-03-09 13:21:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646832070000|2022-03-09 13:21:10|18|17.8|18|17.8|18.01|17.81|18|17.8|13
1646832080000|2022-03-09 13:21:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646832130000|2022-03-09 13:22:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646832170000|2022-03-09 13:22:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646832180000|2022-03-09 13:23:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646832200000|2022-03-09 13:23:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646832220000|2022-03-09 13:23:40|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646832230000|2022-03-09 13:23:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1646832240000|2022-03-09 13:24:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646832270000|2022-03-09 13:24:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646832280000|2022-03-09 13:24:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832290000|2022-03-09 13:24:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646832310000|2022-03-09 13:25:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832320000|2022-03-09 13:25:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646832330000|2022-03-09 13:25:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646832340000|2022-03-09 13:25:40|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|4
1646832350000|2022-03-09 13:25:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646832370000|2022-03-09 13:26:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646832410000|2022-03-09 13:26:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646832420000|2022-03-09 13:27:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646832450000|2022-03-09 13:27:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646832470000|2022-03-09 13:27:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646832500000|2022-03-09 13:28:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646832510000|2022-03-09 13:28:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646832520000|2022-03-09 13:28:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|8
1646832550000|2022-03-09 13:29:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646832560000|2022-03-09 13:29:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646832570000|2022-03-09 13:29:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832590000|2022-03-09 13:29:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646832610000|2022-03-09 13:30:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832620000|2022-03-09 13:30:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1646832700000|2022-03-09 13:31:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646832710000|2022-03-09 13:31:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646832740000|2022-03-09 13:32:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832750000|2022-03-09 13:32:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646832780000|2022-03-09 13:33:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832840000|2022-03-09 13:34:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646832850000|2022-03-09 13:34:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646832870000|2022-03-09 13:34:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646832880000|2022-03-09 13:34:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646832910000|2022-03-09 13:35:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646833010000|2022-03-09 13:36:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646833050000|2022-03-09 13:37:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646833110000|2022-03-09 13:38:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833120000|2022-03-09 13:38:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646833130000|2022-03-09 13:38:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833160000|2022-03-09 13:39:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646833170000|2022-03-09 13:39:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833180000|2022-03-09 13:39:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646833220000|2022-03-09 13:40:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|11
1646833230000|2022-03-09 13:40:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646833240000|2022-03-09 13:40:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646833270000|2022-03-09 13:41:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833300000|2022-03-09 13:41:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646833310000|2022-03-09 13:41:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646833320000|2022-03-09 13:42:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646833330000|2022-03-09 13:42:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833340000|2022-03-09 13:42:20|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646833350000|2022-03-09 13:42:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1646833370000|2022-03-09 13:42:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833380000|2022-03-09 13:43:00|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646833400000|2022-03-09 13:43:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646833430000|2022-03-09 13:43:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646833440000|2022-03-09 13:44:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646833460000|2022-03-09 13:44:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646833470000|2022-03-09 13:44:30|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|3
1646833480000|2022-03-09 13:44:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646833490000|2022-03-09 13:44:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646833500000|2022-03-09 13:45:00|17.94|17.74|17.93|17.73|17.94|17.74|17.92|17.72|6
1646833520000|2022-03-09 13:45:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646833530000|2022-03-09 13:45:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646833540000|2022-03-09 13:45:40|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|5
1646833550000|2022-03-09 13:45:50|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|3
1646833560000|2022-03-09 13:46:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646833600000|2022-03-09 13:46:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646833610000|2022-03-09 13:46:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646833620000|2022-03-09 13:47:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646833680000|2022-03-09 13:48:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646833700000|2022-03-09 13:48:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646833710000|2022-03-09 13:48:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646833720000|2022-03-09 13:48:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646833770000|2022-03-09 13:49:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646833810000|2022-03-09 13:50:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646833850000|2022-03-09 13:50:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646833880000|2022-03-09 13:51:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1646833890000|2022-03-09 13:51:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646833900000|2022-03-09 13:51:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646833920000|2022-03-09 13:52:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646833950000|2022-03-09 13:52:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646833960000|2022-03-09 13:52:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646833970000|2022-03-09 13:52:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|7
1646833980000|2022-03-09 13:53:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646833990000|2022-03-09 13:53:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646834000000|2022-03-09 13:53:20|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|7
1646834010000|2022-03-09 13:53:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646834020000|2022-03-09 13:53:40|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646834030000|2022-03-09 13:53:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646834040000|2022-03-09 13:54:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|9
1646834050000|2022-03-09 13:54:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646834100000|2022-03-09 13:55:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646834110000|2022-03-09 13:55:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646834120000|2022-03-09 13:55:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646834130000|2022-03-09 13:55:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646834210000|2022-03-09 13:56:50|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|8
1646834230000|2022-03-09 13:57:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646834270000|2022-03-09 13:57:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646834280000|2022-03-09 13:58:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646834310000|2022-03-09 13:58:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646834340000|2022-03-09 13:59:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646834370000|2022-03-09 13:59:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646834380000|2022-03-09 13:59:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646834400000|2022-03-09 14:00:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646834410000|2022-03-09 14:00:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646834440000|2022-03-09 14:00:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646834470000|2022-03-09 14:01:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646834480000|2022-03-09 14:01:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646834510000|2022-03-09 14:01:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1646834520000|2022-03-09 14:02:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1646834550000|2022-03-09 14:02:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646834560000|2022-03-09 14:02:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1646834640000|2022-03-09 14:04:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646834680000|2022-03-09 14:04:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646834690000|2022-03-09 14:04:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646834700000|2022-03-09 14:05:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646834710000|2022-03-09 14:05:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646834720000|2022-03-09 14:05:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646834730000|2022-03-09 14:05:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646834750000|2022-03-09 14:05:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646834760000|2022-03-09 14:06:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646834770000|2022-03-09 14:06:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646834780000|2022-03-09 14:06:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646834820000|2022-03-09 14:07:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646834840000|2022-03-09 14:07:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646834870000|2022-03-09 14:07:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646834880000|2022-03-09 14:08:00|18.08|17.88|18.09|17.89|18.09|17.89|18.07|17.87|6
1646834890000|2022-03-09 14:08:10|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|8
1646834900000|2022-03-09 14:08:20|18.1|17.9|18.13|17.93|18.13|17.93|18.1|17.9|14
1646834910000|2022-03-09 14:08:30|18.12|17.92|18.12|17.92|18.14|17.94|18.12|17.92|15
1646834920000|2022-03-09 14:08:40|18.13|17.93|18.11|17.91|18.13|17.93|18.1|17.9|9
1646834930000|2022-03-09 14:08:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1646834940000|2022-03-09 14:09:00|18.1|17.9|18.12|17.92|18.13|17.93|18.1|17.9|5
1646834950000|2022-03-09 14:09:10|18.11|17.91|18.13|17.93|18.14|17.94|18.11|17.91|13
1646834960000|2022-03-09 14:09:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646834970000|2022-03-09 14:09:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646834980000|2022-03-09 14:09:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646834990000|2022-03-09 14:09:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646835000000|2022-03-09 14:10:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646835010000|2022-03-09 14:10:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646835020000|2022-03-09 14:10:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835030000|2022-03-09 14:10:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646835040000|2022-03-09 14:10:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|10
1646835060000|2022-03-09 14:11:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835070000|2022-03-09 14:11:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835080000|2022-03-09 14:11:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835090000|2022-03-09 14:11:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646835100000|2022-03-09 14:11:40|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|6
1646835110000|2022-03-09 14:11:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646835120000|2022-03-09 14:12:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646835140000|2022-03-09 14:12:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646835150000|2022-03-09 14:12:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646835160000|2022-03-09 14:12:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646835170000|2022-03-09 14:12:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646835180000|2022-03-09 14:13:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646835200000|2022-03-09 14:13:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646835210000|2022-03-09 14:13:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646835220000|2022-03-09 14:13:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646835230000|2022-03-09 14:13:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646835250000|2022-03-09 14:14:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646835270000|2022-03-09 14:14:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646835280000|2022-03-09 14:14:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1646835290000|2022-03-09 14:14:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646835300000|2022-03-09 14:15:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646835320000|2022-03-09 14:15:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646835330000|2022-03-09 14:15:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646835350000|2022-03-09 14:15:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1646835360000|2022-03-09 14:16:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646835370000|2022-03-09 14:16:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646835380000|2022-03-09 14:16:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646835390000|2022-03-09 14:16:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646835430000|2022-03-09 14:17:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646835460000|2022-03-09 14:17:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646835470000|2022-03-09 14:17:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646835500000|2022-03-09 14:18:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646835510000|2022-03-09 14:18:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1646835530000|2022-03-09 14:18:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1646835540000|2022-03-09 14:19:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646835570000|2022-03-09 14:19:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646835580000|2022-03-09 14:19:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646835620000|2022-03-09 14:20:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646835630000|2022-03-09 14:20:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835640000|2022-03-09 14:20:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|10
1646835780000|2022-03-09 14:23:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646835810000|2022-03-09 14:23:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646835820000|2022-03-09 14:23:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646835830000|2022-03-09 14:23:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646835840000|2022-03-09 14:24:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835850000|2022-03-09 14:24:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1646835880000|2022-03-09 14:24:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646835910000|2022-03-09 14:25:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646835960000|2022-03-09 14:26:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1646835970000|2022-03-09 14:26:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|10
1646835980000|2022-03-09 14:26:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646835990000|2022-03-09 14:26:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|9
1646836000000|2022-03-09 14:26:40|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|10
1646836010000|2022-03-09 14:26:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646836020000|2022-03-09 14:27:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646836030000|2022-03-09 14:27:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646836040000|2022-03-09 14:27:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646836060000|2022-03-09 14:27:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1646836090000|2022-03-09 14:28:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646836100000|2022-03-09 14:28:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|9
1646836110000|2022-03-09 14:28:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646836140000|2022-03-09 14:29:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646836150000|2022-03-09 14:29:10|18.14|17.94|18.14|17.94|18.15|17.95|18.13|17.93|5
1646836160000|2022-03-09 14:29:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646836170000|2022-03-09 14:29:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646836180000|2022-03-09 14:29:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646836190000|2022-03-09 14:29:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646836200000|2022-03-09 14:30:00|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1646836240000|2022-03-09 14:30:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646836260000|2022-03-09 14:31:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646836270000|2022-03-09 14:31:10|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|8
1646836280000|2022-03-09 14:31:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646836290000|2022-03-09 14:31:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646836300000|2022-03-09 14:31:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646836310000|2022-03-09 14:31:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646836320000|2022-03-09 14:32:00|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|4
1646836330000|2022-03-09 14:32:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646836340000|2022-03-09 14:32:20|18.16|17.96|18.17|17.97|18.17|17.97|18.15|17.95|6
1646836350000|2022-03-09 14:32:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1646836360000|2022-03-09 14:32:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646836370000|2022-03-09 14:32:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646836380000|2022-03-09 14:33:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646836390000|2022-03-09 14:33:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646836400000|2022-03-09 14:33:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1646836410000|2022-03-09 14:33:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1646836430000|2022-03-09 14:33:50|18.16|17.96|18.14|17.94|18.17|17.97|18.14|17.94|9
1646836450000|2022-03-09 14:34:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646836460000|2022-03-09 14:34:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646836470000|2022-03-09 14:34:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|12
1646836480000|2022-03-09 14:34:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646836510000|2022-03-09 14:35:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646836520000|2022-03-09 14:35:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646836530000|2022-03-09 14:35:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646836540000|2022-03-09 14:35:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646836550000|2022-03-09 14:35:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646836560000|2022-03-09 14:36:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|8
1646836570000|2022-03-09 14:36:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646836590000|2022-03-09 14:36:30|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|9
1646836600000|2022-03-09 14:36:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646836610000|2022-03-09 14:36:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646836630000|2022-03-09 14:37:10|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|5
1646836640000|2022-03-09 14:37:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1646836650000|2022-03-09 14:37:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646836660000|2022-03-09 14:37:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646836670000|2022-03-09 14:37:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646836680000|2022-03-09 14:38:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646836690000|2022-03-09 14:38:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646836700000|2022-03-09 14:38:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646836730000|2022-03-09 14:38:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646836740000|2022-03-09 14:39:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646836750000|2022-03-09 14:39:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646836760000|2022-03-09 14:39:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1646836790000|2022-03-09 14:39:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646836830000|2022-03-09 14:40:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646836850000|2022-03-09 14:40:50|18.19|17.99|18.3|18.1|18.3|18.1|18.19|17.99|10
1646836860000|2022-03-09 14:41:00|18.31|18.11|18.36|18.16|18.36|18.16|18.31|18.11|10
1646836870000|2022-03-09 14:41:10|18.35|18.15|18.38|18.18|18.38|18.18|18.35|18.15|11
1646836880000|2022-03-09 14:41:20|18.39|18.19|18.46|18.26|18.47|18.27|18.39|18.19|16
1646836890000|2022-03-09 14:41:30|18.45|18.25|18.51|18.31|18.51|18.31|18.45|18.25|9
1646836900000|2022-03-09 14:41:40|18.52|18.32|18.54|18.34|18.55|18.35|18.52|18.32|5
1646836910000|2022-03-09 14:41:50|18.55|18.35|18.62|18.42|18.63|18.43|18.55|18.35|11
1646836920000|2022-03-09 14:42:00|18.63|18.43|18.62|18.42|18.64|18.44|18.62|18.42|10
1646836930000|2022-03-09 14:42:10|18.61|18.41|18.65|18.45|18.65|18.45|18.61|18.41|6
1646836940000|2022-03-09 14:42:20|18.64|18.44|18.74|18.54|18.75|18.55|18.64|18.44|17
1646836950000|2022-03-09 14:42:30|18.75|18.55|18.62|18.42|18.75|18.55|18.62|18.42|14
1646836960000|2022-03-09 14:42:40|18.6|18.4|18.53|18.33|18.6|18.4|18.53|18.33|14
1646836970000|2022-03-09 14:42:50|18.52|18.32|18.48|18.28|18.52|18.32|18.46|18.26|14
1646836980000|2022-03-09 14:43:00|18.49|18.29|18.44|18.24|18.49|18.29|18.44|18.24|10
1646836990000|2022-03-09 14:43:10|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|9
1646837010000|2022-03-09 14:43:30|18.44|18.24|18.43|18.23|18.45|18.25|18.42|18.22|10
1646837020000|2022-03-09 14:43:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1646837030000|2022-03-09 14:43:50|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|5
1646837040000|2022-03-09 14:44:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|7
1646837050000|2022-03-09 14:44:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1646837060000|2022-03-09 14:44:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1646837070000|2022-03-09 14:44:30|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646837080000|2022-03-09 14:44:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646837090000|2022-03-09 14:44:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1646837100000|2022-03-09 14:45:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1646837120000|2022-03-09 14:45:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1646837150000|2022-03-09 14:45:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646837160000|2022-03-09 14:46:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646837170000|2022-03-09 14:46:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646837180000|2022-03-09 14:46:20|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|10
1646837190000|2022-03-09 14:46:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|11
1646837200000|2022-03-09 14:46:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1646837210000|2022-03-09 14:46:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646837220000|2022-03-09 14:47:00|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|6
1646837230000|2022-03-09 14:47:10|18.38|18.18|18.41|18.21|18.41|18.21|18.38|18.18|6
1646837240000|2022-03-09 14:47:20|18.4|18.2|18.39|18.19|18.41|18.21|18.39|18.19|6
1646837260000|2022-03-09 14:47:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837270000|2022-03-09 14:47:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1646837280000|2022-03-09 14:48:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646837290000|2022-03-09 14:48:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1646837300000|2022-03-09 14:48:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1646837320000|2022-03-09 14:48:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1646837330000|2022-03-09 14:48:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646837340000|2022-03-09 14:49:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646837350000|2022-03-09 14:49:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837360000|2022-03-09 14:49:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837370000|2022-03-09 14:49:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646837380000|2022-03-09 14:49:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1646837390000|2022-03-09 14:49:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646837400000|2022-03-09 14:50:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1646837410000|2022-03-09 14:50:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646837420000|2022-03-09 14:50:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646837430000|2022-03-09 14:50:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646837450000|2022-03-09 14:50:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1646837460000|2022-03-09 14:51:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646837470000|2022-03-09 14:51:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1646837490000|2022-03-09 14:51:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837520000|2022-03-09 14:52:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1646837540000|2022-03-09 14:52:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646837550000|2022-03-09 14:52:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646837560000|2022-03-09 14:52:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646837570000|2022-03-09 14:52:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646837580000|2022-03-09 14:53:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646837590000|2022-03-09 14:53:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646837600000|2022-03-09 14:53:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1646837610000|2022-03-09 14:53:30|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|7
1646837650000|2022-03-09 14:54:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646837660000|2022-03-09 14:54:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837670000|2022-03-09 14:54:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837680000|2022-03-09 14:54:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|12
1646837690000|2022-03-09 14:54:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1646837700000|2022-03-09 14:55:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1646837710000|2022-03-09 14:55:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646837720000|2022-03-09 14:55:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1646837730000|2022-03-09 14:55:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1646837740000|2022-03-09 14:55:40|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|5
1646837750000|2022-03-09 14:55:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646837760000|2022-03-09 14:56:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1646837770000|2022-03-09 14:56:10|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|3
1646837780000|2022-03-09 14:56:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646837810000|2022-03-09 14:56:50|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1646837820000|2022-03-09 14:57:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|9
1646837830000|2022-03-09 14:57:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1646837840000|2022-03-09 14:57:20|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|6
1646837850000|2022-03-09 14:57:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1646837860000|2022-03-09 14:57:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1646837870000|2022-03-09 14:57:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1646837880000|2022-03-09 14:58:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1646837890000|2022-03-09 14:58:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1646837900000|2022-03-09 14:58:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646837910000|2022-03-09 14:58:30|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|3
1646837920000|2022-03-09 14:58:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646837930000|2022-03-09 14:58:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1646837940000|2022-03-09 14:59:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1646837950000|2022-03-09 14:59:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1646837960000|2022-03-09 14:59:20|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|7
1646837970000|2022-03-09 14:59:30|18.38|18.18|18.35|18.15|18.38|18.18|18.35|18.15|5
1646837980000|2022-03-09 14:59:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1646837990000|2022-03-09 14:59:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1646838000000|2022-03-09 15:00:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|8
1646838010000|2022-03-09 15:00:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1646838020000|2022-03-09 15:00:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1646838030000|2022-03-09 15:00:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646838060000|2022-03-09 15:01:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1646838070000|2022-03-09 15:01:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1646838080000|2022-03-09 15:01:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646838090000|2022-03-09 15:01:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1646838100000|2022-03-09 15:01:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|10
1646838140000|2022-03-09 15:02:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1646838150000|2022-03-09 15:02:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1646838160000|2022-03-09 15:02:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1646838170000|2022-03-09 15:02:50|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|6
1646838180000|2022-03-09 15:03:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1646838200000|2022-03-09 15:03:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1646838210000|2022-03-09 15:03:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1646838230000|2022-03-09 15:03:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1646838240000|2022-03-09 15:04:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1646838250000|2022-03-09 15:04:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1646838260000|2022-03-09 15:04:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1646838270000|2022-03-09 15:04:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646838290000|2022-03-09 15:04:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1646838320000|2022-03-09 15:05:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1646838340000|2022-03-09 15:05:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646838350000|2022-03-09 15:05:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1646838360000|2022-03-09 15:06:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|4
1646838370000|2022-03-09 15:06:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646838390000|2022-03-09 15:06:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1646838400000|2022-03-09 15:06:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1646838410000|2022-03-09 15:06:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1646838420000|2022-03-09 15:07:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|9
1646838440000|2022-03-09 15:07:20|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|4
1646838450000|2022-03-09 15:07:30|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|4
1646838480000|2022-03-09 15:08:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1646838490000|2022-03-09 15:08:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1646838510000|2022-03-09 15:08:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1646838520000|2022-03-09 15:08:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1646838540000|2022-03-09 15:09:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1646838550000|2022-03-09 15:09:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1646838560000|2022-03-09 15:09:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646838600000|2022-03-09 15:10:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1646838610000|2022-03-09 15:10:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1646838640000|2022-03-09 15:10:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1646838650000|2022-03-09 15:10:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1646838660000|2022-03-09 15:11:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1646838670000|2022-03-09 15:11:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|8
1646838680000|2022-03-09 15:11:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1646838700000|2022-03-09 15:11:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1646838710000|2022-03-09 15:11:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1646838720000|2022-03-09 15:12:00|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|13
1646838730000|2022-03-09 15:12:10|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|7
1646838750000|2022-03-09 15:12:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1646838770000|2022-03-09 15:12:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646838780000|2022-03-09 15:13:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|10
1646838790000|2022-03-09 15:13:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1646838840000|2022-03-09 15:14:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1646838860000|2022-03-09 15:14:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1646838870000|2022-03-09 15:14:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1646838880000|2022-03-09 15:14:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1646838890000|2022-03-09 15:14:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646838900000|2022-03-09 15:15:00|18.46|18.26|18.49|18.29|18.49|18.29|18.46|18.26|4
1646838910000|2022-03-09 15:15:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1646838920000|2022-03-09 15:15:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1646838930000|2022-03-09 15:15:30|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|6
1646838940000|2022-03-09 15:15:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1646838950000|2022-03-09 15:15:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646838970000|2022-03-09 15:16:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1646838990000|2022-03-09 15:16:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646839010000|2022-03-09 15:16:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1646839020000|2022-03-09 15:17:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1646839040000|2022-03-09 15:17:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1646839070000|2022-03-09 15:17:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1646839080000|2022-03-09 15:18:00|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1646839100000|2022-03-09 15:18:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|8
1646839120000|2022-03-09 15:18:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1646839140000|2022-03-09 15:19:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1646839160000|2022-03-09 15:19:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646839190000|2022-03-09 15:19:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1646839200000|2022-03-09 15:20:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1646839210000|2022-03-09 15:20:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1646839220000|2022-03-09 15:20:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646839230000|2022-03-09 15:20:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646839240000|2022-03-09 15:20:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1646839250000|2022-03-09 15:20:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1646839260000|2022-03-09 15:21:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1646839280000|2022-03-09 15:21:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|9
1646839290000|2022-03-09 15:21:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1646839310000|2022-03-09 15:21:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1646839320000|2022-03-09 15:22:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1646839330000|2022-03-09 15:22:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1646839340000|2022-03-09 15:22:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|10
1646839350000|2022-03-09 15:22:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1646839360000|2022-03-09 15:22:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1646839380000|2022-03-09 15:23:00|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|6
1646839390000|2022-03-09 15:23:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1646839400000|2022-03-09 15:23:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1646839420000|2022-03-09 15:23:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1646839430000|2022-03-09 15:23:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1646839450000|2022-03-09 15:24:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1646839500000|2022-03-09 15:25:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1646839510000|2022-03-09 15:25:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1646839530000|2022-03-09 15:25:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1646839540000|2022-03-09 15:25:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1646839550000|2022-03-09 15:25:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1646839570000|2022-03-09 15:26:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1646839580000|2022-03-09 15:26:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|11
1646839590000|2022-03-09 15:26:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1646839610000|2022-03-09 15:26:50|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|3
1646839620000|2022-03-09 15:27:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|8
1646839630000|2022-03-09 15:27:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1646839650000|2022-03-09 15:27:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1646839660000|2022-03-09 15:27:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1646839690000|2022-03-09 15:28:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1646839700000|2022-03-09 15:28:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1646839730000|2022-03-09 15:28:50|18.52|18.32|18.54|18.34|18.55|18.35|18.52|18.32|5
1646839740000|2022-03-09 15:29:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1646839750000|2022-03-09 15:29:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1646839770000|2022-03-09 15:29:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646839780000|2022-03-09 15:29:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1646839790000|2022-03-09 15:29:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1646839800000|2022-03-09 15:30:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|9
1646839810000|2022-03-09 15:30:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646839840000|2022-03-09 15:30:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1646839850000|2022-03-09 15:30:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1646839860000|2022-03-09 15:31:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1646839870000|2022-03-09 15:31:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1646839880000|2022-03-09 15:31:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|12
1646839890000|2022-03-09 15:31:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1646839910000|2022-03-09 15:31:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1646839920000|2022-03-09 15:32:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1646839930000|2022-03-09 15:32:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1646839990000|2022-03-09 15:33:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1646840000000|2022-03-09 15:33:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1646840010000|2022-03-09 15:33:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1646840030000|2022-03-09 15:33:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1646840040000|2022-03-09 15:34:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1646840050000|2022-03-09 15:34:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1646840060000|2022-03-09 15:34:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646840070000|2022-03-09 15:34:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1646840080000|2022-03-09 15:34:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646840090000|2022-03-09 15:34:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1646840110000|2022-03-09 15:35:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1646840130000|2022-03-09 15:35:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646840140000|2022-03-09 15:35:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|9
1646840150000|2022-03-09 15:35:50|18.6|18.4|18.62|18.42|18.62|18.42|18.6|18.4|3
1646840160000|2022-03-09 15:36:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1646840170000|2022-03-09 15:36:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1646840180000|2022-03-09 15:36:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646840190000|2022-03-09 15:36:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1646840210000|2022-03-09 15:36:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1646840220000|2022-03-09 15:37:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1646840240000|2022-03-09 15:37:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1646840270000|2022-03-09 15:37:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1646840280000|2022-03-09 15:38:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1646840290000|2022-03-09 15:38:10|18.57|18.37|18.59|18.39|18.59|18.39|18.57|18.37|7
1646840310000|2022-03-09 15:38:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1646840320000|2022-03-09 15:38:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1646840340000|2022-03-09 15:39:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|10
1646840350000|2022-03-09 15:39:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1646840380000|2022-03-09 15:39:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1646840390000|2022-03-09 15:39:50|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1646840400000|2022-03-09 15:40:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1646840410000|2022-03-09 15:40:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|9
1646840420000|2022-03-09 15:40:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1646840430000|2022-03-09 15:40:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1646840440000|2022-03-09 15:40:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1646840450000|2022-03-09 15:40:50|18.64|18.44|18.7|18.5|18.7|18.5|18.64|18.44|10
1646840460000|2022-03-09 15:41:00|18.72|18.52|18.72|18.52|18.72|18.52|18.69|18.49|9
1646840470000|2022-03-09 15:41:10|18.73|18.53|18.75|18.55|18.76|18.56|18.73|18.53|7
1646840480000|2022-03-09 15:41:20|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|3
1646840490000|2022-03-09 15:41:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1646840500000|2022-03-09 15:41:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646840510000|2022-03-09 15:41:50|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|3
1646840520000|2022-03-09 15:42:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646840530000|2022-03-09 15:42:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646840540000|2022-03-09 15:42:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646840550000|2022-03-09 15:42:30|18.84|18.64|18.87|18.67|18.87|18.67|18.84|18.64|6
1646840560000|2022-03-09 15:42:40|18.86|18.66|18.82|18.62|18.87|18.67|18.82|18.62|9
1646840570000|2022-03-09 15:42:50|18.81|18.61|18.79|18.59|18.81|18.61|18.76|18.56|17
1646840580000|2022-03-09 15:43:00|18.8|18.6|18.81|18.61|18.83|18.63|18.8|18.6|7
1646840590000|2022-03-09 15:43:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1646840600000|2022-03-09 15:43:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646840620000|2022-03-09 15:43:40|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|7
1646840640000|2022-03-09 15:44:00|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|7
1646840650000|2022-03-09 15:44:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1646840660000|2022-03-09 15:44:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1646840670000|2022-03-09 15:44:30|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|5
1646840680000|2022-03-09 15:44:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1646840690000|2022-03-09 15:44:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1646840700000|2022-03-09 15:45:00|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|5
1646840710000|2022-03-09 15:45:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1646840720000|2022-03-09 15:45:20|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|5
1646840730000|2022-03-09 15:45:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1646840740000|2022-03-09 15:45:40|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|7
1646840750000|2022-03-09 15:45:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646840760000|2022-03-09 15:46:00|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|9
1646840770000|2022-03-09 15:46:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646840780000|2022-03-09 15:46:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646840790000|2022-03-09 15:46:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646840800000|2022-03-09 15:46:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1646840810000|2022-03-09 15:46:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1646840820000|2022-03-09 15:47:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1646840830000|2022-03-09 15:47:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1646840840000|2022-03-09 15:47:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|10
1646840850000|2022-03-09 15:47:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646840860000|2022-03-09 15:47:40|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|8
1646840870000|2022-03-09 15:47:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646840880000|2022-03-09 15:48:00|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|7
1646840890000|2022-03-09 15:48:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646840900000|2022-03-09 15:48:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1646840910000|2022-03-09 15:48:30|18.77|18.57|18.75|18.55|18.77|18.57|18.75|18.55|7
1646840920000|2022-03-09 15:48:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1646840930000|2022-03-09 15:48:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1646840940000|2022-03-09 15:49:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1646840950000|2022-03-09 15:49:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646840960000|2022-03-09 15:49:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1646840970000|2022-03-09 15:49:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|10
1646840990000|2022-03-09 15:49:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1646841000000|2022-03-09 15:50:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1646841010000|2022-03-09 15:50:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1646841020000|2022-03-09 15:50:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646841030000|2022-03-09 15:50:30|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|7
1646841040000|2022-03-09 15:50:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1646841050000|2022-03-09 15:50:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646841060000|2022-03-09 15:51:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1646841070000|2022-03-09 15:51:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1646841080000|2022-03-09 15:51:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646841090000|2022-03-09 15:51:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1646841100000|2022-03-09 15:51:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1646841110000|2022-03-09 15:51:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|8
1646841120000|2022-03-09 15:52:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646841130000|2022-03-09 15:52:10|18.73|18.53|18.66|18.46|18.73|18.53|18.66|18.46|10
1646841140000|2022-03-09 15:52:20|18.65|18.45|18.64|18.44|18.66|18.46|18.6|18.4|11
1646841150000|2022-03-09 15:52:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|7
1646841160000|2022-03-09 15:52:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1646841170000|2022-03-09 15:52:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1646841190000|2022-03-09 15:53:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|6
1646841200000|2022-03-09 15:53:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1646841210000|2022-03-09 15:53:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1646841220000|2022-03-09 15:53:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1646841230000|2022-03-09 15:53:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1646841240000|2022-03-09 15:54:00|18.65|18.45|18.64|18.44|18.66|18.46|18.64|18.44|12
1646841260000|2022-03-09 15:54:20|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|8
1646841270000|2022-03-09 15:54:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|8
1646841280000|2022-03-09 15:54:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1646841290000|2022-03-09 15:54:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1646841300000|2022-03-09 15:55:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1646841310000|2022-03-09 15:55:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1646841320000|2022-03-09 15:55:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1646841340000|2022-03-09 15:55:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646841350000|2022-03-09 15:55:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1646841360000|2022-03-09 15:56:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1646841370000|2022-03-09 15:56:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1646841380000|2022-03-09 15:56:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1646841390000|2022-03-09 15:56:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1646841400000|2022-03-09 15:56:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646841410000|2022-03-09 15:56:50|18.78|18.58|18.8|18.6|18.8|18.6|18.78|18.58|7
1646841420000|2022-03-09 15:57:00|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|6
1646841430000|2022-03-09 15:57:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646841460000|2022-03-09 15:57:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1646841470000|2022-03-09 15:57:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1646841490000|2022-03-09 15:58:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1646841510000|2022-03-09 15:58:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646841520000|2022-03-09 15:58:40|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|3
1646841530000|2022-03-09 15:58:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1646841540000|2022-03-09 15:59:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1646841550000|2022-03-09 15:59:10|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|4
1646841560000|2022-03-09 15:59:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1646841570000|2022-03-09 15:59:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1646841580000|2022-03-09 15:59:40|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|6
1646841590000|2022-03-09 15:59:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1646841610000|2022-03-09 16:00:10|18.83|18.63|18.86|18.66|18.86|18.66|18.82|18.62|5
1646841620000|2022-03-09 16:00:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646841630000|2022-03-09 16:00:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646841640000|2022-03-09 16:00:40|18.87|18.67|18.92|18.72|18.92|18.72|18.86|18.66|14
1646841650000|2022-03-09 16:00:50|18.93|18.73|18.97|18.77|18.97|18.77|18.92|18.72|8
1646841660000|2022-03-09 16:01:00|18.96|18.76|18.89|18.69|18.96|18.76|18.89|18.69|7
1646841670000|2022-03-09 16:01:10|18.88|18.68|18.85|18.65|18.88|18.68|18.84|18.64|10
1646841680000|2022-03-09 16:01:20|18.86|18.66|18.86|18.66|18.86|18.66|18.84|18.64|9
1646841690000|2022-03-09 16:01:30|18.88|18.68|18.91|18.71|18.91|18.71|18.88|18.68|9
1646841700000|2022-03-09 16:01:40|18.9|18.7|18.94|18.74|18.94|18.74|18.9|18.7|6
1646841710000|2022-03-09 16:01:50|18.93|18.73|18.9|18.7|18.93|18.73|18.9|18.7|6
1646841720000|2022-03-09 16:02:00|18.89|18.69|18.9|18.7|18.92|18.72|18.87|18.67|14
1646841730000|2022-03-09 16:02:10|18.91|18.71|18.92|18.72|18.92|18.72|18.9|18.7|6
1646841740000|2022-03-09 16:02:20|18.93|18.73|18.94|18.74|18.95|18.75|18.93|18.73|8
1646841750000|2022-03-09 16:02:30|18.93|18.73|18.9|18.7|18.93|18.73|18.9|18.7|8
1646841760000|2022-03-09 16:02:40|18.91|18.71|18.92|18.72|18.93|18.73|18.9|18.7|12
1646841770000|2022-03-09 16:02:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646841780000|2022-03-09 16:03:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1646841790000|2022-03-09 16:03:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1646841800000|2022-03-09 16:03:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646841810000|2022-03-09 16:03:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646841820000|2022-03-09 16:03:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646841840000|2022-03-09 16:04:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646841850000|2022-03-09 16:04:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646841860000|2022-03-09 16:04:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1646841870000|2022-03-09 16:04:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646841880000|2022-03-09 16:04:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1646841890000|2022-03-09 16:04:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646841900000|2022-03-09 16:05:00|18.8|18.6|18.78|18.58|18.81|18.61|18.78|18.58|9
1646841910000|2022-03-09 16:05:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1646841920000|2022-03-09 16:05:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646841930000|2022-03-09 16:05:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646841940000|2022-03-09 16:05:40|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|4
1646841950000|2022-03-09 16:05:50|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|8
1646841970000|2022-03-09 16:06:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646841980000|2022-03-09 16:06:20|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|4
1646841990000|2022-03-09 16:06:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1646842000000|2022-03-09 16:06:40|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|6
1646842010000|2022-03-09 16:06:50|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|5
1646842020000|2022-03-09 16:07:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646842030000|2022-03-09 16:07:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646842040000|2022-03-09 16:07:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1646842060000|2022-03-09 16:07:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1646842070000|2022-03-09 16:07:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646842090000|2022-03-09 16:08:10|18.8|18.6|18.78|18.58|18.8|18.6|18.77|18.57|5
1646842100000|2022-03-09 16:08:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646842110000|2022-03-09 16:08:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646842120000|2022-03-09 16:08:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646842130000|2022-03-09 16:08:50|18.78|18.58|18.76|18.56|18.78|18.58|18.76|18.56|7
1646842140000|2022-03-09 16:09:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|7
1646842160000|2022-03-09 16:09:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|8
1646842170000|2022-03-09 16:09:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1646842180000|2022-03-09 16:09:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1646842190000|2022-03-09 16:09:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646842200000|2022-03-09 16:10:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1646842210000|2022-03-09 16:10:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646842230000|2022-03-09 16:10:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646842260000|2022-03-09 16:11:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646842270000|2022-03-09 16:11:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1646842300000|2022-03-09 16:11:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1646842310000|2022-03-09 16:11:50|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|4
1646842320000|2022-03-09 16:12:00|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|5
1646842350000|2022-03-09 16:12:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1646842360000|2022-03-09 16:12:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646842370000|2022-03-09 16:12:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646842400000|2022-03-09 16:13:20|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|4
1646842420000|2022-03-09 16:13:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646842430000|2022-03-09 16:13:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1646842440000|2022-03-09 16:14:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1646842460000|2022-03-09 16:14:20|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|3
1646842470000|2022-03-09 16:14:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1646842480000|2022-03-09 16:14:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1646842500000|2022-03-09 16:15:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646842510000|2022-03-09 16:15:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1646842520000|2022-03-09 16:15:20|18.79|18.59|18.87|18.67|18.87|18.67|18.79|18.59|7
1646842530000|2022-03-09 16:15:30|18.89|18.69|18.9|18.7|18.96|18.76|18.85|18.65|19
1646842540000|2022-03-09 16:15:40|18.89|18.69|18.9|18.7|18.91|18.71|18.89|18.69|6
1646842550000|2022-03-09 16:15:50|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|5
1646842560000|2022-03-09 16:16:00|18.9|18.7|18.88|18.68|18.92|18.72|18.88|18.68|11
1646842570000|2022-03-09 16:16:10|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|17
1646842580000|2022-03-09 16:16:20|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|5
1646842590000|2022-03-09 16:16:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646842600000|2022-03-09 16:16:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646842610000|2022-03-09 16:16:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1646842630000|2022-03-09 16:17:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646842640000|2022-03-09 16:17:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646842660000|2022-03-09 16:17:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1646842670000|2022-03-09 16:17:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646842700000|2022-03-09 16:18:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1646842710000|2022-03-09 16:18:30|18.85|18.65|18.87|18.67|18.87|18.67|18.84|18.64|5
1646842730000|2022-03-09 16:18:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646842740000|2022-03-09 16:19:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646842750000|2022-03-09 16:19:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646842760000|2022-03-09 16:19:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646842780000|2022-03-09 16:19:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646842800000|2022-03-09 16:20:00|18.86|18.66|18.84|18.64|18.87|18.67|18.84|18.64|7
1646842810000|2022-03-09 16:20:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646842820000|2022-03-09 16:20:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646842830000|2022-03-09 16:20:30|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|4
1646842840000|2022-03-09 16:20:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646842850000|2022-03-09 16:20:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646842860000|2022-03-09 16:21:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1646842890000|2022-03-09 16:21:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646842920000|2022-03-09 16:22:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646842930000|2022-03-09 16:22:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1646842940000|2022-03-09 16:22:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|13
1646842950000|2022-03-09 16:22:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646842960000|2022-03-09 16:22:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646842980000|2022-03-09 16:23:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646842990000|2022-03-09 16:23:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646843000000|2022-03-09 16:23:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646843010000|2022-03-09 16:23:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1646843020000|2022-03-09 16:23:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646843030000|2022-03-09 16:23:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1646843040000|2022-03-09 16:24:00|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|7
1646843060000|2022-03-09 16:24:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1646843070000|2022-03-09 16:24:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|8
1646843100000|2022-03-09 16:25:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646843120000|2022-03-09 16:25:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646843130000|2022-03-09 16:25:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646843140000|2022-03-09 16:25:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646843160000|2022-03-09 16:26:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1646843170000|2022-03-09 16:26:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646843180000|2022-03-09 16:26:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646843190000|2022-03-09 16:26:30|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|5
1646843200000|2022-03-09 16:26:40|18.89|18.69|18.91|18.71|18.91|18.71|18.88|18.68|5
1646843210000|2022-03-09 16:26:50|18.9|18.7|18.89|18.69|18.91|18.71|18.89|18.69|6
1646843230000|2022-03-09 16:27:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1646843240000|2022-03-09 16:27:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646843270000|2022-03-09 16:27:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|13
1646843280000|2022-03-09 16:28:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646843290000|2022-03-09 16:28:10|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|4
1646843300000|2022-03-09 16:28:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646843310000|2022-03-09 16:28:30|18.91|18.71|18.92|18.72|18.92|18.72|18.9|18.7|6
1646843320000|2022-03-09 16:28:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646843330000|2022-03-09 16:28:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646843340000|2022-03-09 16:29:00|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|4
1646843350000|2022-03-09 16:29:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646843360000|2022-03-09 16:29:20|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646843380000|2022-03-09 16:29:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646843390000|2022-03-09 16:29:50|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|7
1646843400000|2022-03-09 16:30:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1646843410000|2022-03-09 16:30:10|18.92|18.72|18.89|18.69|18.92|18.72|18.89|18.69|6
1646843420000|2022-03-09 16:30:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|6
1646843430000|2022-03-09 16:30:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646843450000|2022-03-09 16:30:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646843460000|2022-03-09 16:31:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646843470000|2022-03-09 16:31:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646843500000|2022-03-09 16:31:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646843510000|2022-03-09 16:31:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646843530000|2022-03-09 16:32:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646843550000|2022-03-09 16:32:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1646843570000|2022-03-09 16:32:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646843600000|2022-03-09 16:33:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646843620000|2022-03-09 16:33:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646843630000|2022-03-09 16:33:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646843640000|2022-03-09 16:34:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646843650000|2022-03-09 16:34:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646843660000|2022-03-09 16:34:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646843670000|2022-03-09 16:34:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646843680000|2022-03-09 16:34:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646843690000|2022-03-09 16:34:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1646843710000|2022-03-09 16:35:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646843720000|2022-03-09 16:35:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646843730000|2022-03-09 16:35:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1646843740000|2022-03-09 16:35:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|9
1646843750000|2022-03-09 16:35:50|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|5
1646843760000|2022-03-09 16:36:00|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|5
1646843770000|2022-03-09 16:36:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1646843780000|2022-03-09 16:36:20|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|4
1646843790000|2022-03-09 16:36:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646843800000|2022-03-09 16:36:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1646843810000|2022-03-09 16:36:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646843820000|2022-03-09 16:37:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646843840000|2022-03-09 16:37:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1646843850000|2022-03-09 16:37:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646843870000|2022-03-09 16:37:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|10
1646843880000|2022-03-09 16:38:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646843890000|2022-03-09 16:38:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|8
1646843900000|2022-03-09 16:38:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1646843910000|2022-03-09 16:38:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646843920000|2022-03-09 16:38:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646843930000|2022-03-09 16:38:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1646843940000|2022-03-09 16:39:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646843960000|2022-03-09 16:39:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1646843970000|2022-03-09 16:39:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1646843980000|2022-03-09 16:39:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646844020000|2022-03-09 16:40:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1646844040000|2022-03-09 16:40:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646844060000|2022-03-09 16:41:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1646844070000|2022-03-09 16:41:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1646844080000|2022-03-09 16:41:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1646844090000|2022-03-09 16:41:30|18.91|18.71|18.94|18.74|18.94|18.74|18.91|18.71|9
1646844120000|2022-03-09 16:42:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646844130000|2022-03-09 16:42:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646844140000|2022-03-09 16:42:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1646844150000|2022-03-09 16:42:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646844160000|2022-03-09 16:42:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646844180000|2022-03-09 16:43:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1646844200000|2022-03-09 16:43:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646844210000|2022-03-09 16:43:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646844250000|2022-03-09 16:44:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1646844260000|2022-03-09 16:44:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646844270000|2022-03-09 16:44:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646844290000|2022-03-09 16:44:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646844300000|2022-03-09 16:45:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1646844320000|2022-03-09 16:45:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646844330000|2022-03-09 16:45:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646844340000|2022-03-09 16:45:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646844350000|2022-03-09 16:45:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1646844360000|2022-03-09 16:46:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646844380000|2022-03-09 16:46:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646844390000|2022-03-09 16:46:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646844400000|2022-03-09 16:46:40|18.89|18.69|18.87|18.67|18.89|18.69|18.86|18.66|11
1646844410000|2022-03-09 16:46:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1646844440000|2022-03-09 16:47:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646844450000|2022-03-09 16:47:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1646844460000|2022-03-09 16:47:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646844470000|2022-03-09 16:47:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1646844480000|2022-03-09 16:48:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1646844490000|2022-03-09 16:48:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1646844500000|2022-03-09 16:48:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1646844510000|2022-03-09 16:48:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646844520000|2022-03-09 16:48:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646844530000|2022-03-09 16:48:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1646844540000|2022-03-09 16:49:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|10
1646844550000|2022-03-09 16:49:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1646844570000|2022-03-09 16:49:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1646844580000|2022-03-09 16:49:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646844590000|2022-03-09 16:49:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1646844600000|2022-03-09 16:50:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646844640000|2022-03-09 16:50:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646844650000|2022-03-09 16:50:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646844660000|2022-03-09 16:51:00|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|3
1646844670000|2022-03-09 16:51:10|18.9|18.7|18.89|18.69|18.91|18.71|18.89|18.69|8
1646844690000|2022-03-09 16:51:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646844700000|2022-03-09 16:51:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646844720000|2022-03-09 16:52:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646844730000|2022-03-09 16:52:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646844740000|2022-03-09 16:52:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1646844750000|2022-03-09 16:52:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646844760000|2022-03-09 16:52:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646844780000|2022-03-09 16:53:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646844790000|2022-03-09 16:53:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646844800000|2022-03-09 16:53:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1646844810000|2022-03-09 16:53:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646844820000|2022-03-09 16:53:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646844830000|2022-03-09 16:53:50|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|3
1646844850000|2022-03-09 16:54:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646844870000|2022-03-09 16:54:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646844880000|2022-03-09 16:54:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1646844890000|2022-03-09 16:54:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1646844900000|2022-03-09 16:55:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646844920000|2022-03-09 16:55:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1646844930000|2022-03-09 16:55:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646844950000|2022-03-09 16:55:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646845010000|2022-03-09 16:56:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1646845020000|2022-03-09 16:57:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646845050000|2022-03-09 16:57:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646845060000|2022-03-09 16:57:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646845070000|2022-03-09 16:57:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646845130000|2022-03-09 16:58:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845170000|2022-03-09 16:59:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646845200000|2022-03-09 17:00:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646845220000|2022-03-09 17:00:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646845230000|2022-03-09 17:00:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646845240000|2022-03-09 17:00:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646845270000|2022-03-09 17:01:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646845280000|2022-03-09 17:01:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1646845290000|2022-03-09 17:01:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646845310000|2022-03-09 17:01:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646845320000|2022-03-09 17:02:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646845340000|2022-03-09 17:02:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646845350000|2022-03-09 17:02:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646845360000|2022-03-09 17:02:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646845370000|2022-03-09 17:02:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646845400000|2022-03-09 17:03:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1646845460000|2022-03-09 17:04:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646845470000|2022-03-09 17:04:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845490000|2022-03-09 17:04:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646845500000|2022-03-09 17:05:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845520000|2022-03-09 17:05:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646845530000|2022-03-09 17:05:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646845570000|2022-03-09 17:06:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646845590000|2022-03-09 17:06:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646845610000|2022-03-09 17:06:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646845620000|2022-03-09 17:07:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646845630000|2022-03-09 17:07:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646845640000|2022-03-09 17:07:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1646845670000|2022-03-09 17:07:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646845680000|2022-03-09 17:08:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845700000|2022-03-09 17:08:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646845720000|2022-03-09 17:08:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845730000|2022-03-09 17:08:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646845750000|2022-03-09 17:09:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646845810000|2022-03-09 17:10:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646845820000|2022-03-09 17:10:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646845830000|2022-03-09 17:10:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1646845840000|2022-03-09 17:10:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646845860000|2022-03-09 17:11:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646845870000|2022-03-09 17:11:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|10
1646845880000|2022-03-09 17:11:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1646845890000|2022-03-09 17:11:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646845910000|2022-03-09 17:11:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646845980000|2022-03-09 17:13:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646845990000|2022-03-09 17:13:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646846030000|2022-03-09 17:13:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646846040000|2022-03-09 17:14:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646846090000|2022-03-09 17:14:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1646846100000|2022-03-09 17:15:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646846110000|2022-03-09 17:15:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646846130000|2022-03-09 17:15:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646846150000|2022-03-09 17:15:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646846160000|2022-03-09 17:16:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|12
1646846170000|2022-03-09 17:16:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1646846180000|2022-03-09 17:16:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|8
1646846190000|2022-03-09 17:16:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1646846200000|2022-03-09 17:16:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646846210000|2022-03-09 17:16:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1646846220000|2022-03-09 17:17:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646846230000|2022-03-09 17:17:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646846280000|2022-03-09 17:18:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646846310000|2022-03-09 17:18:30|18.89|18.69|18.88|18.68|18.9|18.7|18.88|18.68|6
1646846360000|2022-03-09 17:19:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646846380000|2022-03-09 17:19:40|18.88|18.68|18.95|18.75|18.95|18.75|18.88|18.68|7
1646846390000|2022-03-09 17:19:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1646846400000|2022-03-09 17:20:00|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|9
1646846410000|2022-03-09 17:20:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646846420000|2022-03-09 17:20:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|8
1646846430000|2022-03-09 17:20:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646846440000|2022-03-09 17:20:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646846450000|2022-03-09 17:20:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646846460000|2022-03-09 17:21:00|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|6
1646846470000|2022-03-09 17:21:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1646846480000|2022-03-09 17:21:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1646846490000|2022-03-09 17:21:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646846500000|2022-03-09 17:21:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646846510000|2022-03-09 17:21:50|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|8
1646846520000|2022-03-09 17:22:00|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|7
1646846530000|2022-03-09 17:22:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646846540000|2022-03-09 17:22:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1646846550000|2022-03-09 17:22:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646846560000|2022-03-09 17:22:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1646846570000|2022-03-09 17:22:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1646846580000|2022-03-09 17:23:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646846600000|2022-03-09 17:23:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1646846610000|2022-03-09 17:23:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646846620000|2022-03-09 17:23:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1646846640000|2022-03-09 17:24:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646846650000|2022-03-09 17:24:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646846660000|2022-03-09 17:24:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1646846720000|2022-03-09 17:25:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646846730000|2022-03-09 17:25:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|15
1646846740000|2022-03-09 17:25:40|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|5
1646846750000|2022-03-09 17:25:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646846760000|2022-03-09 17:26:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1646846780000|2022-03-09 17:26:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646846790000|2022-03-09 17:26:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646846800000|2022-03-09 17:26:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646846810000|2022-03-09 17:26:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646846830000|2022-03-09 17:27:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646846880000|2022-03-09 17:28:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646846890000|2022-03-09 17:28:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1646846900000|2022-03-09 17:28:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646846910000|2022-03-09 17:28:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646846930000|2022-03-09 17:28:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1646846940000|2022-03-09 17:29:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646846950000|2022-03-09 17:29:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1646846970000|2022-03-09 17:29:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646846980000|2022-03-09 17:29:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646847000000|2022-03-09 17:30:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1646847010000|2022-03-09 17:30:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646847020000|2022-03-09 17:30:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646847030000|2022-03-09 17:30:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646847040000|2022-03-09 17:30:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646847050000|2022-03-09 17:30:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646847060000|2022-03-09 17:31:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1646847070000|2022-03-09 17:31:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646847080000|2022-03-09 17:31:20|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|10
1646847090000|2022-03-09 17:31:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646847100000|2022-03-09 17:31:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1646847110000|2022-03-09 17:31:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646847120000|2022-03-09 17:32:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646847130000|2022-03-09 17:32:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646847140000|2022-03-09 17:32:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646847160000|2022-03-09 17:32:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646847170000|2022-03-09 17:32:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646847180000|2022-03-09 17:33:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1646847190000|2022-03-09 17:33:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1646847200000|2022-03-09 17:33:20|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|3
1646847230000|2022-03-09 17:33:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646847240000|2022-03-09 17:34:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1646847280000|2022-03-09 17:34:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1646847300000|2022-03-09 17:35:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646847320000|2022-03-09 17:35:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646847330000|2022-03-09 17:35:30|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|3
1646847350000|2022-03-09 17:35:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646847370000|2022-03-09 17:36:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646847380000|2022-03-09 17:36:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1646847390000|2022-03-09 17:36:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646847400000|2022-03-09 17:36:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646847440000|2022-03-09 17:37:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646847460000|2022-03-09 17:37:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646847480000|2022-03-09 17:38:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1646847490000|2022-03-09 17:38:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1646847510000|2022-03-09 17:38:30|18.91|18.71|18.9|18.7|18.92|18.72|18.9|18.7|6
1646847520000|2022-03-09 17:38:40|18.91|18.71|18.92|18.72|18.92|18.72|18.9|18.7|6
1646847530000|2022-03-09 17:38:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646847550000|2022-03-09 17:39:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1646847640000|2022-03-09 17:40:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646847650000|2022-03-09 17:40:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1646847680000|2022-03-09 17:41:20|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|4
1646847690000|2022-03-09 17:41:30|18.97|18.77|18.96|18.76|18.97|18.77|18.95|18.75|10
1646847720000|2022-03-09 17:42:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1646847730000|2022-03-09 17:42:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1646847760000|2022-03-09 17:42:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646847770000|2022-03-09 17:42:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646847780000|2022-03-09 17:43:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646847790000|2022-03-09 17:43:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1646847810000|2022-03-09 17:43:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1646847840000|2022-03-09 17:44:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646847860000|2022-03-09 17:44:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646847870000|2022-03-09 17:44:30|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|3
1646847890000|2022-03-09 17:44:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646847900000|2022-03-09 17:45:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1646847940000|2022-03-09 17:45:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646847950000|2022-03-09 17:45:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646847960000|2022-03-09 17:46:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1646847990000|2022-03-09 17:46:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646848000000|2022-03-09 17:46:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1646848010000|2022-03-09 17:46:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1646848020000|2022-03-09 17:47:00|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|3
1646848070000|2022-03-09 17:47:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1646848080000|2022-03-09 17:48:00|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|4
1646848100000|2022-03-09 17:48:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1646848120000|2022-03-09 17:48:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1646848130000|2022-03-09 17:48:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646848170000|2022-03-09 17:49:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|12
1646848180000|2022-03-09 17:49:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646848190000|2022-03-09 17:49:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1646848200000|2022-03-09 17:50:00|18.99|18.79|19|18.8|19|18.8|18.98|18.78|10
1646848210000|2022-03-09 17:50:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646848240000|2022-03-09 17:50:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1646848270000|2022-03-09 17:51:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1646848290000|2022-03-09 17:51:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848300000|2022-03-09 17:51:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1646848310000|2022-03-09 17:51:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646848320000|2022-03-09 17:52:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1646848330000|2022-03-09 17:52:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1646848340000|2022-03-09 17:52:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646848350000|2022-03-09 17:52:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1646848360000|2022-03-09 17:52:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646848370000|2022-03-09 17:52:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1646848380000|2022-03-09 17:53:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1646848390000|2022-03-09 17:53:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1646848400000|2022-03-09 17:53:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646848410000|2022-03-09 17:53:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646848450000|2022-03-09 17:54:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646848460000|2022-03-09 17:54:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1646848470000|2022-03-09 17:54:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646848500000|2022-03-09 17:55:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646848520000|2022-03-09 17:55:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1646848530000|2022-03-09 17:55:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1646848540000|2022-03-09 17:55:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646848550000|2022-03-09 17:55:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646848590000|2022-03-09 17:56:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1646848600000|2022-03-09 17:56:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1646848610000|2022-03-09 17:56:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646848620000|2022-03-09 17:57:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646848630000|2022-03-09 17:57:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646848640000|2022-03-09 17:57:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646848680000|2022-03-09 17:58:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646848690000|2022-03-09 17:58:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646848700000|2022-03-09 17:58:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1646848710000|2022-03-09 17:58:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646848720000|2022-03-09 17:58:40|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1646848730000|2022-03-09 17:58:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1646848740000|2022-03-09 17:59:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848750000|2022-03-09 17:59:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646848760000|2022-03-09 17:59:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848770000|2022-03-09 17:59:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1646848780000|2022-03-09 17:59:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646848790000|2022-03-09 17:59:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848800000|2022-03-09 18:00:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1646848810000|2022-03-09 18:00:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646848820000|2022-03-09 18:00:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848830000|2022-03-09 18:00:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|9
1646848840000|2022-03-09 18:00:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646848850000|2022-03-09 18:00:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1646848860000|2022-03-09 18:01:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1646848890000|2022-03-09 18:01:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646848930000|2022-03-09 18:02:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|12
1646848990000|2022-03-09 18:03:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646849000000|2022-03-09 18:03:20|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|4
1646849010000|2022-03-09 18:03:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1646849020000|2022-03-09 18:03:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1646849040000|2022-03-09 18:04:00|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|3
1646849070000|2022-03-09 18:04:30|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|8
1646849080000|2022-03-09 18:04:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1646849090000|2022-03-09 18:04:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646849100000|2022-03-09 18:05:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646849120000|2022-03-09 18:05:20|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1646849130000|2022-03-09 18:05:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1646849140000|2022-03-09 18:05:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646849150000|2022-03-09 18:05:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849160000|2022-03-09 18:06:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646849180000|2022-03-09 18:06:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646849200000|2022-03-09 18:06:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646849220000|2022-03-09 18:07:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1646849230000|2022-03-09 18:07:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849240000|2022-03-09 18:07:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1646849250000|2022-03-09 18:07:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646849260000|2022-03-09 18:07:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646849270000|2022-03-09 18:07:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646849300000|2022-03-09 18:08:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1646849320000|2022-03-09 18:08:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1646849330000|2022-03-09 18:08:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646849340000|2022-03-09 18:09:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646849380000|2022-03-09 18:09:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646849390000|2022-03-09 18:09:50|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1646849400000|2022-03-09 18:10:00|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|3
1646849410000|2022-03-09 18:10:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646849430000|2022-03-09 18:10:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849440000|2022-03-09 18:10:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1646849450000|2022-03-09 18:10:50|19.01|18.81|19|18.8|19.01|18.81|18.99|18.79|6
1646849460000|2022-03-09 18:11:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646849470000|2022-03-09 18:11:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646849480000|2022-03-09 18:11:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849500000|2022-03-09 18:11:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646849520000|2022-03-09 18:12:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646849550000|2022-03-09 18:12:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646849560000|2022-03-09 18:12:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646849570000|2022-03-09 18:12:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1646849580000|2022-03-09 18:13:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646849590000|2022-03-09 18:13:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1646849600000|2022-03-09 18:13:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646849610000|2022-03-09 18:13:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646849630000|2022-03-09 18:13:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646849650000|2022-03-09 18:14:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646849660000|2022-03-09 18:14:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646849670000|2022-03-09 18:14:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646849710000|2022-03-09 18:15:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646849760000|2022-03-09 18:16:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1646849800000|2022-03-09 18:16:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849810000|2022-03-09 18:16:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1646849820000|2022-03-09 18:17:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1646849830000|2022-03-09 18:17:10|18.98|18.78|19|18.8|19|18.8|18.98|18.78|3
1646849840000|2022-03-09 18:17:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646849860000|2022-03-09 18:17:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646849870000|2022-03-09 18:17:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1646849880000|2022-03-09 18:18:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1646849890000|2022-03-09 18:18:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646849920000|2022-03-09 18:18:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646849950000|2022-03-09 18:19:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646849960000|2022-03-09 18:19:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1646849970000|2022-03-09 18:19:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646849980000|2022-03-09 18:19:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646849990000|2022-03-09 18:19:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|8
1646850000000|2022-03-09 18:20:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646850020000|2022-03-09 18:20:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646850030000|2022-03-09 18:20:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1646850040000|2022-03-09 18:20:40|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|9
1646850070000|2022-03-09 18:21:10|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|5
1646850080000|2022-03-09 18:21:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646850090000|2022-03-09 18:21:30|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646850100000|2022-03-09 18:21:40|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|3
1646850110000|2022-03-09 18:21:50|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|3
1646850120000|2022-03-09 18:22:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|4
1646850130000|2022-03-09 18:22:10|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|4
1646850140000|2022-03-09 18:22:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646850150000|2022-03-09 18:22:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646850160000|2022-03-09 18:22:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646850180000|2022-03-09 18:23:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646850190000|2022-03-09 18:23:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646850200000|2022-03-09 18:23:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646850210000|2022-03-09 18:23:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646850220000|2022-03-09 18:23:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646850230000|2022-03-09 18:23:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646850250000|2022-03-09 18:24:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646850270000|2022-03-09 18:24:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1646850280000|2022-03-09 18:24:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646850310000|2022-03-09 18:25:10|18.85|18.65|18.86|18.66|18.87|18.67|18.85|18.65|4
1646850330000|2022-03-09 18:25:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1646850350000|2022-03-09 18:25:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646850360000|2022-03-09 18:26:00|18.83|18.63|18.83|18.63|18.84|18.64|18.82|18.62|9
1646850370000|2022-03-09 18:26:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646850380000|2022-03-09 18:26:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646850390000|2022-03-09 18:26:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646850420000|2022-03-09 18:27:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646850430000|2022-03-09 18:27:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646850440000|2022-03-09 18:27:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646850460000|2022-03-09 18:27:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646850470000|2022-03-09 18:27:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646850480000|2022-03-09 18:28:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1646850500000|2022-03-09 18:28:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646850510000|2022-03-09 18:28:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646850550000|2022-03-09 18:29:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646850560000|2022-03-09 18:29:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646850570000|2022-03-09 18:29:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646850580000|2022-03-09 18:29:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646850600000|2022-03-09 18:30:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1646850610000|2022-03-09 18:30:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646850630000|2022-03-09 18:30:30|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|6
1646850640000|2022-03-09 18:30:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|10
1646850650000|2022-03-09 18:30:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646850660000|2022-03-09 18:31:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646850680000|2022-03-09 18:31:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646850690000|2022-03-09 18:31:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646850700000|2022-03-09 18:31:40|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|3
1646850710000|2022-03-09 18:31:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646850720000|2022-03-09 18:32:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646850730000|2022-03-09 18:32:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1646850740000|2022-03-09 18:32:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646850780000|2022-03-09 18:33:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1646850790000|2022-03-09 18:33:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646850800000|2022-03-09 18:33:20|18.89|18.69|18.88|18.68|18.9|18.7|18.88|18.68|4
1646850810000|2022-03-09 18:33:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646850820000|2022-03-09 18:33:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646850830000|2022-03-09 18:33:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646850840000|2022-03-09 18:34:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646850850000|2022-03-09 18:34:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646850860000|2022-03-09 18:34:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|10
1646850870000|2022-03-09 18:34:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646850880000|2022-03-09 18:34:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646850890000|2022-03-09 18:34:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646850900000|2022-03-09 18:35:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646850910000|2022-03-09 18:35:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1646850920000|2022-03-09 18:35:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646850940000|2022-03-09 18:35:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1646850950000|2022-03-09 18:35:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646850970000|2022-03-09 18:36:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646850990000|2022-03-09 18:36:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1646851010000|2022-03-09 18:36:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646851020000|2022-03-09 18:37:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1646851030000|2022-03-09 18:37:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646851060000|2022-03-09 18:37:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646851070000|2022-03-09 18:37:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646851080000|2022-03-09 18:38:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646851090000|2022-03-09 18:38:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1646851100000|2022-03-09 18:38:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1646851110000|2022-03-09 18:38:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646851120000|2022-03-09 18:38:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646851130000|2022-03-09 18:38:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|10
1646851140000|2022-03-09 18:39:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646851150000|2022-03-09 18:39:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|9
1646851160000|2022-03-09 18:39:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646851170000|2022-03-09 18:39:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646851180000|2022-03-09 18:39:40|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|4
1646851190000|2022-03-09 18:39:50|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|5
1646851200000|2022-03-09 18:40:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1646851210000|2022-03-09 18:40:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646851220000|2022-03-09 18:40:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646851240000|2022-03-09 18:40:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1646851250000|2022-03-09 18:40:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646851260000|2022-03-09 18:41:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646851270000|2022-03-09 18:41:10|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|4
1646851280000|2022-03-09 18:41:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1646851300000|2022-03-09 18:41:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646851310000|2022-03-09 18:41:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1646851320000|2022-03-09 18:42:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1646851330000|2022-03-09 18:42:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646851340000|2022-03-09 18:42:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|10
1646851350000|2022-03-09 18:42:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1646851370000|2022-03-09 18:42:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646851380000|2022-03-09 18:43:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1646851390000|2022-03-09 18:43:10|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|9
1646851400000|2022-03-09 18:43:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646851420000|2022-03-09 18:43:40|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|6
1646851430000|2022-03-09 18:43:50|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|5
1646851440000|2022-03-09 18:44:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1646851450000|2022-03-09 18:44:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|10
1646851470000|2022-03-09 18:44:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1646851480000|2022-03-09 18:44:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646851510000|2022-03-09 18:45:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646851520000|2022-03-09 18:45:20|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|3
1646851530000|2022-03-09 18:45:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646851540000|2022-03-09 18:45:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646851550000|2022-03-09 18:45:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646851580000|2022-03-09 18:46:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646851590000|2022-03-09 18:46:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646851610000|2022-03-09 18:46:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646851630000|2022-03-09 18:47:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1646851650000|2022-03-09 18:47:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1646851660000|2022-03-09 18:47:40|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|11
1646851670000|2022-03-09 18:47:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646851700000|2022-03-09 18:48:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646851710000|2022-03-09 18:48:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646851720000|2022-03-09 18:48:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1646851730000|2022-03-09 18:48:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646851770000|2022-03-09 18:49:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646851800000|2022-03-09 18:50:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646851810000|2022-03-09 18:50:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1646851820000|2022-03-09 18:50:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|12
1646851830000|2022-03-09 18:50:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1646851850000|2022-03-09 18:50:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1646851860000|2022-03-09 18:51:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1646851870000|2022-03-09 18:51:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646851880000|2022-03-09 18:51:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1646851890000|2022-03-09 18:51:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646851900000|2022-03-09 18:51:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646851910000|2022-03-09 18:51:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646851920000|2022-03-09 18:52:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1646851940000|2022-03-09 18:52:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|9
1646851980000|2022-03-09 18:53:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646852000000|2022-03-09 18:53:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852040000|2022-03-09 18:54:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1646852050000|2022-03-09 18:54:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852090000|2022-03-09 18:54:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646852100000|2022-03-09 18:55:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646852120000|2022-03-09 18:55:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852130000|2022-03-09 18:55:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646852140000|2022-03-09 18:55:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852160000|2022-03-09 18:56:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646852190000|2022-03-09 18:56:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1646852200000|2022-03-09 18:56:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646852210000|2022-03-09 18:56:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646852260000|2022-03-09 18:57:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646852280000|2022-03-09 18:58:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1646852300000|2022-03-09 18:58:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1646852310000|2022-03-09 18:58:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852350000|2022-03-09 18:59:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646852370000|2022-03-09 18:59:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646852380000|2022-03-09 18:59:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646852400000|2022-03-09 19:00:00|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|5
1646852410000|2022-03-09 19:00:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646852440000|2022-03-09 19:00:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1646852450000|2022-03-09 19:00:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646852470000|2022-03-09 19:01:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646852480000|2022-03-09 19:01:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646852490000|2022-03-09 19:01:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1646852510000|2022-03-09 19:01:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646852520000|2022-03-09 19:02:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646852530000|2022-03-09 19:02:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646852570000|2022-03-09 19:02:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1646852580000|2022-03-09 19:03:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1646852590000|2022-03-09 19:03:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1646852600000|2022-03-09 19:03:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1646852610000|2022-03-09 19:03:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1646852620000|2022-03-09 19:03:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1646852630000|2022-03-09 19:03:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646852640000|2022-03-09 19:04:00|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|6
1646852650000|2022-03-09 19:04:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1646852660000|2022-03-09 19:04:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1646852690000|2022-03-09 19:04:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1646852760000|2022-03-09 19:06:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646852790000|2022-03-09 19:06:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646852800000|2022-03-09 19:06:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1646852810000|2022-03-09 19:06:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646852830000|2022-03-09 19:07:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1646852840000|2022-03-09 19:07:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1646852850000|2022-03-09 19:07:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1646852910000|2022-03-09 19:08:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1646852920000|2022-03-09 19:08:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1646852940000|2022-03-09 19:09:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1646852950000|2022-03-09 19:09:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646852970000|2022-03-09 19:09:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1646852990000|2022-03-09 19:09:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646853000000|2022-03-09 19:10:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1646853010000|2022-03-09 19:10:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1646853020000|2022-03-09 19:10:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1646853030000|2022-03-09 19:10:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1646853040000|2022-03-09 19:10:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1646853050000|2022-03-09 19:10:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1646853070000|2022-03-09 19:11:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1646853080000|2022-03-09 19:11:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1646853090000|2022-03-09 19:11:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1646853100000|2022-03-09 19:11:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1646853110000|2022-03-09 19:11:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1646853140000|2022-03-09 19:12:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1646853150000|2022-03-09 19:12:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1646853160000|2022-03-09 19:12:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1646853180000|2022-03-09 19:13:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1646853190000|2022-03-09 19:13:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1646853240000|2022-03-09 19:14:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1646853250000|2022-03-09 19:14:10|18.63|18.43|18.59|18.39|18.63|18.43|18.59|18.39|7
1646853270000|2022-03-09 19:14:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1646853310000|2022-03-09 19:15:10|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|5
1646853320000|2022-03-09 19:15:20|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1646853330000|2022-03-09 19:15:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1646853350000|2022-03-09 19:15:50|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1646853360000|2022-03-09 19:16:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|7
1646853370000|2022-03-09 19:16:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1646853380000|2022-03-09 19:16:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1646853390000|2022-03-09 19:16:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646853410000|2022-03-09 19:16:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1646853440000|2022-03-09 19:17:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|9
1646853460000|2022-03-09 19:17:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1646853470000|2022-03-09 19:17:50|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|4
1646853480000|2022-03-09 19:18:00|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|5
1646853490000|2022-03-09 19:18:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1646853500000|2022-03-09 19:18:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1646853510000|2022-03-09 19:18:30|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|4
1646853530000|2022-03-09 19:18:50|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|6
1646853540000|2022-03-09 19:19:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1646853550000|2022-03-09 19:19:10|18.66|18.46|18.69|18.49|18.69|18.49|18.65|18.45|6
1646853560000|2022-03-09 19:19:20|18.7|18.5|18.73|18.53|18.73|18.53|18.7|18.5|4
1646853580000|2022-03-09 19:19:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1646853590000|2022-03-09 19:19:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1646853600000|2022-03-09 19:20:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|9
1646853610000|2022-03-09 19:20:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1646853620000|2022-03-09 19:20:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1646853630000|2022-03-09 19:20:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1646853640000|2022-03-09 19:20:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|8
1646853650000|2022-03-09 19:20:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1646853660000|2022-03-09 19:21:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1646853670000|2022-03-09 19:21:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|8
1646853680000|2022-03-09 19:21:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|9
1646853700000|2022-03-09 19:21:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1646853710000|2022-03-09 19:21:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1646853720000|2022-03-09 19:22:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1646853730000|2022-03-09 19:22:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646853740000|2022-03-09 19:22:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|13
1646853760000|2022-03-09 19:22:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1646853770000|2022-03-09 19:22:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1646853780000|2022-03-09 19:23:00|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|5
1646853790000|2022-03-09 19:23:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1646853800000|2022-03-09 19:23:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1646853810000|2022-03-09 19:23:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1646853830000|2022-03-09 19:23:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1646853850000|2022-03-09 19:24:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1646853880000|2022-03-09 19:24:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1646853890000|2022-03-09 19:24:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1646853900000|2022-03-09 19:25:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1646853910000|2022-03-09 19:25:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646853920000|2022-03-09 19:25:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1646853930000|2022-03-09 19:25:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646853940000|2022-03-09 19:25:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|18
1646853960000|2022-03-09 19:26:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1646853970000|2022-03-09 19:26:10|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1646853980000|2022-03-09 19:26:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1646854000000|2022-03-09 19:26:40|18.7|18.5|18.72|18.52|18.72|18.52|18.69|18.49|7
1646854010000|2022-03-09 19:26:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1646854020000|2022-03-09 19:27:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1646854030000|2022-03-09 19:27:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1646854040000|2022-03-09 19:27:20|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|5
1646854050000|2022-03-09 19:27:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1646854060000|2022-03-09 19:27:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1646854070000|2022-03-09 19:27:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1646854080000|2022-03-09 19:28:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1646854090000|2022-03-09 19:28:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1646854110000|2022-03-09 19:28:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1646854130000|2022-03-09 19:28:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1646854140000|2022-03-09 19:29:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1646854150000|2022-03-09 19:29:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1646854160000|2022-03-09 19:29:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1646854180000|2022-03-09 19:29:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1646854200000|2022-03-09 19:30:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1646854210000|2022-03-09 19:30:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1646854230000|2022-03-09 19:30:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646854240000|2022-03-09 19:30:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1646854250000|2022-03-09 19:30:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1646854260000|2022-03-09 19:31:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646854270000|2022-03-09 19:31:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646854280000|2022-03-09 19:31:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1646854290000|2022-03-09 19:31:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646854300000|2022-03-09 19:31:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646854320000|2022-03-09 19:32:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646854330000|2022-03-09 19:32:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1646854340000|2022-03-09 19:32:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646854350000|2022-03-09 19:32:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646854370000|2022-03-09 19:32:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646854400000|2022-03-09 19:33:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646854430000|2022-03-09 19:33:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1646854460000|2022-03-09 19:34:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1646854480000|2022-03-09 19:34:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646854500000|2022-03-09 19:35:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646854510000|2022-03-09 19:35:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646854530000|2022-03-09 19:35:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1646854540000|2022-03-09 19:35:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646854550000|2022-03-09 19:35:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646854570000|2022-03-09 19:36:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646854580000|2022-03-09 19:36:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646854590000|2022-03-09 19:36:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646854610000|2022-03-09 19:36:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646854620000|2022-03-09 19:37:00|18.8|18.6|18.85|18.65|18.85|18.65|18.8|18.6|9
1646854630000|2022-03-09 19:37:10|18.86|18.66|18.84|18.64|18.87|18.67|18.84|18.64|5
1646854640000|2022-03-09 19:37:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646854650000|2022-03-09 19:37:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646854660000|2022-03-09 19:37:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646854670000|2022-03-09 19:37:50|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|7
1646854690000|2022-03-09 19:38:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646854710000|2022-03-09 19:38:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646854730000|2022-03-09 19:38:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646854750000|2022-03-09 19:39:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646854790000|2022-03-09 19:39:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646854800000|2022-03-09 19:40:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646854810000|2022-03-09 19:40:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646854870000|2022-03-09 19:41:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646854880000|2022-03-09 19:41:20|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|3
1646854890000|2022-03-09 19:41:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646854900000|2022-03-09 19:41:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1646854910000|2022-03-09 19:41:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1646854940000|2022-03-09 19:42:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1646854950000|2022-03-09 19:42:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646854960000|2022-03-09 19:42:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646854970000|2022-03-09 19:42:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646854980000|2022-03-09 19:43:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646855000000|2022-03-09 19:43:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646855010000|2022-03-09 19:43:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1646855020000|2022-03-09 19:43:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646855140000|2022-03-09 19:45:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855160000|2022-03-09 19:46:00|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|6
1646855180000|2022-03-09 19:46:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646855220000|2022-03-09 19:47:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646855230000|2022-03-09 19:47:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646855240000|2022-03-09 19:47:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646855290000|2022-03-09 19:48:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646855300000|2022-03-09 19:48:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646855310000|2022-03-09 19:48:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646855330000|2022-03-09 19:48:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646855380000|2022-03-09 19:49:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646855400000|2022-03-09 19:50:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646855410000|2022-03-09 19:50:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1646855430000|2022-03-09 19:50:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1646855440000|2022-03-09 19:50:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646855450000|2022-03-09 19:50:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646855460000|2022-03-09 19:51:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646855470000|2022-03-09 19:51:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646855480000|2022-03-09 19:51:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646855490000|2022-03-09 19:51:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646855520000|2022-03-09 19:52:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646855570000|2022-03-09 19:52:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646855580000|2022-03-09 19:53:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646855600000|2022-03-09 19:53:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1646855610000|2022-03-09 19:53:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646855620000|2022-03-09 19:53:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646855650000|2022-03-09 19:54:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855660000|2022-03-09 19:54:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646855670000|2022-03-09 19:54:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646855680000|2022-03-09 19:54:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855690000|2022-03-09 19:54:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646855700000|2022-03-09 19:55:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646855710000|2022-03-09 19:55:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|7
1646855720000|2022-03-09 19:55:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1646855730000|2022-03-09 19:55:30|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646855760000|2022-03-09 19:56:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646855780000|2022-03-09 19:56:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|7
1646855790000|2022-03-09 19:56:30|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646855810000|2022-03-09 19:56:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1646855820000|2022-03-09 19:57:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|9
1646855830000|2022-03-09 19:57:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646855850000|2022-03-09 19:57:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855870000|2022-03-09 19:57:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646855880000|2022-03-09 19:58:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1646855900000|2022-03-09 19:58:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855960000|2022-03-09 19:59:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646855980000|2022-03-09 19:59:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646855990000|2022-03-09 19:59:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646856010000|2022-03-09 20:00:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646856020000|2022-03-09 20:00:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646856030000|2022-03-09 20:00:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646856040000|2022-03-09 20:00:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646856050000|2022-03-09 20:00:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646856060000|2022-03-09 20:01:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646856080000|2022-03-09 20:01:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646856100000|2022-03-09 20:01:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646856110000|2022-03-09 20:01:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646856140000|2022-03-09 20:02:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646856170000|2022-03-09 20:02:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646856180000|2022-03-09 20:03:00|18.87|18.67|18.93|18.73|18.93|18.73|18.86|18.66|11
1646856190000|2022-03-09 20:03:10|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|9
1646856200000|2022-03-09 20:03:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1646856210000|2022-03-09 20:03:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1646856220000|2022-03-09 20:03:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646856250000|2022-03-09 20:04:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646856260000|2022-03-09 20:04:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646856300000|2022-03-09 20:05:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646856330000|2022-03-09 20:05:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646856340000|2022-03-09 20:05:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1646856350000|2022-03-09 20:05:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1646856360000|2022-03-09 20:06:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646856370000|2022-03-09 20:06:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1646856380000|2022-03-09 20:06:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1646856390000|2022-03-09 20:06:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646856400000|2022-03-09 20:06:40|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|4
1646856410000|2022-03-09 20:06:50|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|4
1646856430000|2022-03-09 20:07:10|18.97|18.77|19.01|18.81|19.01|18.81|18.97|18.77|7
1646856440000|2022-03-09 20:07:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646856450000|2022-03-09 20:07:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646856460000|2022-03-09 20:07:40|19.01|18.81|19|18.8|19.02|18.82|19|18.8|4
1646856470000|2022-03-09 20:07:50|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|4
1646856500000|2022-03-09 20:08:20|19.01|18.81|19|18.8|19.02|18.82|19|18.8|4
1646856510000|2022-03-09 20:08:30|19.01|18.81|19|18.8|19.01|18.81|18.99|18.79|4
1646856520000|2022-03-09 20:08:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1646856530000|2022-03-09 20:08:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1646856540000|2022-03-09 20:09:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1646856560000|2022-03-09 20:09:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646856570000|2022-03-09 20:09:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1646856590000|2022-03-09 20:09:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646856600000|2022-03-09 20:10:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1646856610000|2022-03-09 20:10:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646856620000|2022-03-09 20:10:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646856630000|2022-03-09 20:10:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1646856640000|2022-03-09 20:10:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1646856670000|2022-03-09 20:11:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646856690000|2022-03-09 20:11:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646856700000|2022-03-09 20:11:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646856710000|2022-03-09 20:11:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646856720000|2022-03-09 20:12:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646856730000|2022-03-09 20:12:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646856780000|2022-03-09 20:13:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1646856790000|2022-03-09 20:13:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646856810000|2022-03-09 20:13:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1646856820000|2022-03-09 20:13:40|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|10
1646856830000|2022-03-09 20:13:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1646856840000|2022-03-09 20:14:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|10
1646856850000|2022-03-09 20:14:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646856880000|2022-03-09 20:14:40|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|6
1646856900000|2022-03-09 20:15:00|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|6
1646856910000|2022-03-09 20:15:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1646856930000|2022-03-09 20:15:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646856940000|2022-03-09 20:15:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646856950000|2022-03-09 20:15:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646857010000|2022-03-09 20:16:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1646857110000|2022-03-09 20:18:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646857350000|2022-03-09 20:22:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646857360000|2022-03-09 20:22:40|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|4
1646857390000|2022-03-09 20:23:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1646857400000|2022-03-09 20:23:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646857420000|2022-03-09 20:23:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1646857440000|2022-03-09 20:24:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646857480000|2022-03-09 20:24:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646857490000|2022-03-09 20:24:50|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1646857500000|2022-03-09 20:25:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|8
1646857570000|2022-03-09 20:26:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646857580000|2022-03-09 20:26:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1646857590000|2022-03-09 20:26:30|19.02|18.82|19|18.8|19.02|18.82|19|18.8|3
1646857600000|2022-03-09 20:26:40|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|3
1646857610000|2022-03-09 20:26:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646857620000|2022-03-09 20:27:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646857650000|2022-03-09 20:27:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646857690000|2022-03-09 20:28:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1646857700000|2022-03-09 20:28:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1646857710000|2022-03-09 20:28:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646857720000|2022-03-09 20:28:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1646857730000|2022-03-09 20:28:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646857760000|2022-03-09 20:29:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646857770000|2022-03-09 20:29:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646857780000|2022-03-09 20:29:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646857800000|2022-03-09 20:30:00|19.06|18.86|19.08|18.88|19.08|18.88|19.05|18.85|7
1646857810000|2022-03-09 20:30:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1646857820000|2022-03-09 20:30:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646857830000|2022-03-09 20:30:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646857860000|2022-03-09 20:31:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646857870000|2022-03-09 20:31:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646857900000|2022-03-09 20:31:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646857920000|2022-03-09 20:32:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1646857930000|2022-03-09 20:32:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646857940000|2022-03-09 20:32:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646857970000|2022-03-09 20:32:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646858000000|2022-03-09 20:33:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1646858020000|2022-03-09 20:33:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646858030000|2022-03-09 20:33:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646858040000|2022-03-09 20:34:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646858050000|2022-03-09 20:34:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646858060000|2022-03-09 20:34:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646858090000|2022-03-09 20:34:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1646858110000|2022-03-09 20:35:10|19.06|18.86|19.02|18.82|19.06|18.86|19.02|18.82|5
1646858120000|2022-03-09 20:35:20|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|11
1646858130000|2022-03-09 20:35:30|19|18.8|18.96|18.76|19|18.8|18.96|18.76|7
1646858140000|2022-03-09 20:35:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1646858150000|2022-03-09 20:35:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1646858160000|2022-03-09 20:36:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1646858180000|2022-03-09 20:36:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1646858190000|2022-03-09 20:36:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1646858200000|2022-03-09 20:36:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1646858210000|2022-03-09 20:36:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646858220000|2022-03-09 20:37:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646858240000|2022-03-09 20:37:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1646858250000|2022-03-09 20:37:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646858270000|2022-03-09 20:37:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1646858310000|2022-03-09 20:38:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646858320000|2022-03-09 20:38:40|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|4
1646858330000|2022-03-09 20:38:50|18.95|18.75|18.97|18.77|18.98|18.78|18.95|18.75|4
1646858340000|2022-03-09 20:39:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646858360000|2022-03-09 20:39:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646858370000|2022-03-09 20:39:30|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|9
1646858390000|2022-03-09 20:39:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1646858400000|2022-03-09 20:40:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646858410000|2022-03-09 20:40:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646858420000|2022-03-09 20:40:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1646858430000|2022-03-09 20:40:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|8
1646858440000|2022-03-09 20:40:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646858490000|2022-03-09 20:41:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646858500000|2022-03-09 20:41:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646858510000|2022-03-09 20:41:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646858520000|2022-03-09 20:42:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646858530000|2022-03-09 20:42:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1646858560000|2022-03-09 20:42:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1646858580000|2022-03-09 20:43:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646858590000|2022-03-09 20:43:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646858600000|2022-03-09 20:43:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646858610000|2022-03-09 20:43:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646858620000|2022-03-09 20:43:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646858630000|2022-03-09 20:43:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1646858640000|2022-03-09 20:44:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646858650000|2022-03-09 20:44:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646858660000|2022-03-09 20:44:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646858670000|2022-03-09 20:44:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646858680000|2022-03-09 20:44:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1646858700000|2022-03-09 20:45:00|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|7
1646858710000|2022-03-09 20:45:10|18.92|18.72|18.94|18.74|18.94|18.74|18.91|18.71|7
1646858720000|2022-03-09 20:45:20|18.95|18.75|18.97|18.77|18.97|18.77|18.94|18.74|5
1646858730000|2022-03-09 20:45:30|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|5
1646858750000|2022-03-09 20:45:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646858760000|2022-03-09 20:46:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1646858770000|2022-03-09 20:46:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|19
1646858780000|2022-03-09 20:46:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646858790000|2022-03-09 20:46:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646858800000|2022-03-09 20:46:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1646858850000|2022-03-09 20:47:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646858860000|2022-03-09 20:47:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1646858890000|2022-03-09 20:48:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1646858900000|2022-03-09 20:48:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646858930000|2022-03-09 20:48:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1646858940000|2022-03-09 20:49:00|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|5
1646858960000|2022-03-09 20:49:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646858970000|2022-03-09 20:49:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646858980000|2022-03-09 20:49:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646858990000|2022-03-09 20:49:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646859000000|2022-03-09 20:50:00|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|5
1646859010000|2022-03-09 20:50:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1646859020000|2022-03-09 20:50:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646859030000|2022-03-09 20:50:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1646859050000|2022-03-09 20:50:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646859060000|2022-03-09 20:51:00|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|3
1646859070000|2022-03-09 20:51:10|18.87|18.67|18.84|18.64|18.87|18.67|18.84|18.64|9
1646859080000|2022-03-09 20:51:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646859090000|2022-03-09 20:51:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1646859100000|2022-03-09 20:51:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646859120000|2022-03-09 20:52:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646859130000|2022-03-09 20:52:10|18.82|18.62|18.8|18.6|18.82|18.62|18.8|18.6|7
1646859140000|2022-03-09 20:52:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646859150000|2022-03-09 20:52:30|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|5
1646859160000|2022-03-09 20:52:40|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|3
1646859170000|2022-03-09 20:52:50|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|5
1646859180000|2022-03-09 20:53:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859190000|2022-03-09 20:53:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646859200000|2022-03-09 20:53:20|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|4
1646859210000|2022-03-09 20:53:30|18.88|18.68|18.87|18.67|18.88|18.68|18.86|18.66|6
1646859220000|2022-03-09 20:53:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646859230000|2022-03-09 20:53:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646859240000|2022-03-09 20:54:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646859250000|2022-03-09 20:54:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646859270000|2022-03-09 20:54:30|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|11
1646859280000|2022-03-09 20:54:40|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|4
1646859290000|2022-03-09 20:54:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646859300000|2022-03-09 20:55:00|18.88|18.68|18.86|18.66|18.88|18.68|18.86|18.66|3
1646859310000|2022-03-09 20:55:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646859330000|2022-03-09 20:55:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1646859340000|2022-03-09 20:55:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1646859350000|2022-03-09 20:55:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646859370000|2022-03-09 20:56:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859390000|2022-03-09 20:56:30|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|3
1646859400000|2022-03-09 20:56:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859420000|2022-03-09 20:57:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646859430000|2022-03-09 20:57:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646859450000|2022-03-09 20:57:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859460000|2022-03-09 20:57:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646859470000|2022-03-09 20:57:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1646859490000|2022-03-09 20:58:10|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1646859500000|2022-03-09 20:58:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1646859510000|2022-03-09 20:58:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1646859520000|2022-03-09 20:58:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646859530000|2022-03-09 20:58:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1646859550000|2022-03-09 20:59:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646859560000|2022-03-09 20:59:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646859580000|2022-03-09 20:59:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646859590000|2022-03-09 20:59:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1646859600000|2022-03-09 21:00:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646859610000|2022-03-09 21:00:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646859620000|2022-03-09 21:00:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646859630000|2022-03-09 21:00:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1646859640000|2022-03-09 21:00:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646859650000|2022-03-09 21:00:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646859670000|2022-03-09 21:01:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646859680000|2022-03-09 21:01:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1646859690000|2022-03-09 21:01:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646859720000|2022-03-09 21:02:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1646859730000|2022-03-09 21:02:10|18.78|18.58|18.8|18.6|18.8|18.6|18.78|18.58|3
1646859740000|2022-03-09 21:02:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1646859750000|2022-03-09 21:02:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646859790000|2022-03-09 21:03:10|18.82|18.62|18.83|18.63|18.84|18.64|18.8|18.6|9
1646859800000|2022-03-09 21:03:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646859810000|2022-03-09 21:03:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646859820000|2022-03-09 21:03:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|11
1646859830000|2022-03-09 21:03:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646859840000|2022-03-09 21:04:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|8
1646859850000|2022-03-09 21:04:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1646859860000|2022-03-09 21:04:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859870000|2022-03-09 21:04:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646859880000|2022-03-09 21:04:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646859890000|2022-03-09 21:04:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1646859900000|2022-03-09 21:05:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646859920000|2022-03-09 21:05:20|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|5
1646859930000|2022-03-09 21:05:30|18.91|18.71|18.89|18.69|18.91|18.71|18.89|18.69|3
1646859940000|2022-03-09 21:05:40|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|5
1646859970000|2022-03-09 21:06:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646859980000|2022-03-09 21:06:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646860000000|2022-03-09 21:06:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646860010000|2022-03-09 21:06:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646860020000|2022-03-09 21:07:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646860030000|2022-03-09 21:07:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646860040000|2022-03-09 21:07:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646860050000|2022-03-09 21:07:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646860070000|2022-03-09 21:07:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646860080000|2022-03-09 21:08:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646860090000|2022-03-09 21:08:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646860100000|2022-03-09 21:08:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646860110000|2022-03-09 21:08:30|18.87|18.67|18.85|18.65|18.87|18.67|18.84|18.64|7
1646860120000|2022-03-09 21:08:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646860130000|2022-03-09 21:08:50|18.84|18.64|18.83|18.63|18.85|18.65|18.83|18.63|4
1646860140000|2022-03-09 21:09:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1646860150000|2022-03-09 21:09:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646860160000|2022-03-09 21:09:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646860170000|2022-03-09 21:09:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1646860180000|2022-03-09 21:09:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646860190000|2022-03-09 21:09:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1646860200000|2022-03-09 21:10:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646860230000|2022-03-09 21:10:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646860240000|2022-03-09 21:10:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|9
1646860250000|2022-03-09 21:10:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|7
1646860260000|2022-03-09 21:11:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1646860270000|2022-03-09 21:11:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646860300000|2022-03-09 21:11:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1646860310000|2022-03-09 21:11:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1646860320000|2022-03-09 21:12:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646860330000|2022-03-09 21:12:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646860340000|2022-03-09 21:12:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1646860350000|2022-03-09 21:12:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1646860370000|2022-03-09 21:12:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|9
1646860380000|2022-03-09 21:13:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646860400000|2022-03-09 21:13:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646860410000|2022-03-09 21:13:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646860420000|2022-03-09 21:13:40|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|3
1646860430000|2022-03-09 21:13:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1646860440000|2022-03-09 21:14:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646860450000|2022-03-09 21:14:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|10
1646860460000|2022-03-09 21:14:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646860480000|2022-03-09 21:14:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646860500000|2022-03-09 21:15:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646860510000|2022-03-09 21:15:10|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|3
1646860540000|2022-03-09 21:15:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646860550000|2022-03-09 21:15:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646860560000|2022-03-09 21:16:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646860600000|2022-03-09 21:16:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646860610000|2022-03-09 21:16:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646860660000|2022-03-09 21:17:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646860680000|2022-03-09 21:18:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646860690000|2022-03-09 21:18:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646860750000|2022-03-09 21:19:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646860770000|2022-03-09 21:19:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646860800000|2022-03-09 21:20:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646860810000|2022-03-09 21:20:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646860890000|2022-03-09 21:21:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646860970000|2022-03-09 21:22:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646860990000|2022-03-09 21:23:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646861000000|2022-03-09 21:23:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1646861020000|2022-03-09 21:23:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861040000|2022-03-09 21:24:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646861070000|2022-03-09 21:24:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861080000|2022-03-09 21:24:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646861100000|2022-03-09 21:25:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646861240000|2022-03-09 21:27:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861260000|2022-03-09 21:27:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646861330000|2022-03-09 21:28:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861360000|2022-03-09 21:29:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646861400000|2022-03-09 21:30:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646861410000|2022-03-09 21:30:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646861440000|2022-03-09 21:30:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646861450000|2022-03-09 21:30:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646861480000|2022-03-09 21:31:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861490000|2022-03-09 21:31:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1646861530000|2022-03-09 21:32:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1646861560000|2022-03-09 21:32:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646861570000|2022-03-09 21:32:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646861580000|2022-03-09 21:33:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646861590000|2022-03-09 21:33:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1646861600000|2022-03-09 21:33:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1646861610000|2022-03-09 21:33:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|10
1646861620000|2022-03-09 21:33:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646861630000|2022-03-09 21:33:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1646861640000|2022-03-09 21:34:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646861650000|2022-03-09 21:34:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1646861660000|2022-03-09 21:34:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646861670000|2022-03-09 21:34:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1646861710000|2022-03-09 21:35:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646861770000|2022-03-09 21:36:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1646861790000|2022-03-09 21:36:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646861800000|2022-03-09 21:36:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646861810000|2022-03-09 21:36:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1646861820000|2022-03-09 21:37:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646861830000|2022-03-09 21:37:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646861870000|2022-03-09 21:37:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646861880000|2022-03-09 21:38:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646861910000|2022-03-09 21:38:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1646861970000|2022-03-09 21:39:30|18.78|18.58|18.79|18.59|18.79|18.59|18.77|18.57|4
1646861990000|2022-03-09 21:39:50|18.8|18.6|18.82|18.62|18.82|18.62|18.79|18.59|7
1646862000000|2022-03-09 21:40:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1646862010000|2022-03-09 21:40:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646862040000|2022-03-09 21:40:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1646862050000|2022-03-09 21:40:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646862060000|2022-03-09 21:41:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646862100000|2022-03-09 21:41:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1646862110000|2022-03-09 21:41:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646862120000|2022-03-09 21:42:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|8
1646862130000|2022-03-09 21:42:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1646862150000|2022-03-09 21:42:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1646862160000|2022-03-09 21:42:40|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|3
1646862170000|2022-03-09 21:42:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|12
1646862180000|2022-03-09 21:43:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646862190000|2022-03-09 21:43:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1646862220000|2022-03-09 21:43:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1646862230000|2022-03-09 21:43:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646862240000|2022-03-09 21:44:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1646862250000|2022-03-09 21:44:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646862260000|2022-03-09 21:44:20|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|3
1646862270000|2022-03-09 21:44:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646862340000|2022-03-09 21:45:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646862360000|2022-03-09 21:46:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1646862410000|2022-03-09 21:46:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646862420000|2022-03-09 21:47:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646862450000|2022-03-09 21:47:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646862510000|2022-03-09 21:48:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1646862520000|2022-03-09 21:48:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646862540000|2022-03-09 21:49:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646862550000|2022-03-09 21:49:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1646862560000|2022-03-09 21:49:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1646862630000|2022-03-09 21:50:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646862680000|2022-03-09 21:51:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646862710000|2022-03-09 21:51:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1646862720000|2022-03-09 21:52:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646862730000|2022-03-09 21:52:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646862760000|2022-03-09 21:52:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1646862770000|2022-03-09 21:52:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1646862780000|2022-03-09 21:53:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646862800000|2022-03-09 21:53:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646862810000|2022-03-09 21:53:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646862830000|2022-03-09 21:53:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646862840000|2022-03-09 21:54:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1646862850000|2022-03-09 21:54:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646862870000|2022-03-09 21:54:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646862890000|2022-03-09 21:54:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646862920000|2022-03-09 21:55:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646862970000|2022-03-09 21:56:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1646862980000|2022-03-09 21:56:20|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|5
1646862990000|2022-03-09 21:56:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1646863040000|2022-03-09 21:57:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646863080000|2022-03-09 21:58:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1646863100000|2022-03-09 21:58:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646863110000|2022-03-09 21:58:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1646863120000|2022-03-09 21:58:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1646863130000|2022-03-09 21:58:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1646863150000|2022-03-09 21:59:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646863210000|2022-03-09 22:00:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1646863290000|2022-03-09 22:01:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646863320000|2022-03-09 22:02:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1646863330000|2022-03-09 22:02:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646863380000|2022-03-09 22:03:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646863420000|2022-03-09 22:03:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646863440000|2022-03-09 22:04:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1646863490000|2022-03-09 22:04:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1646863500000|2022-03-09 22:05:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1646863510000|2022-03-09 22:05:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|9
1646863520000|2022-03-09 22:05:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646863530000|2022-03-09 22:05:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646863540000|2022-03-09 22:05:40|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|6
1646863580000|2022-03-09 22:06:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646863770000|2022-03-09 22:09:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646863780000|2022-03-09 22:09:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646863790000|2022-03-09 22:09:50|18.87|18.67|18.89|18.69|18.89|18.69|18.87|18.67|3
1646863800000|2022-03-09 22:10:00|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|5
1646863810000|2022-03-09 22:10:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646863860000|2022-03-09 22:11:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646863870000|2022-03-09 22:11:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646863880000|2022-03-09 22:11:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646863890000|2022-03-09 22:11:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|9
1646863910000|2022-03-09 22:11:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646863920000|2022-03-09 22:12:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646863990000|2022-03-09 22:13:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646864010000|2022-03-09 22:13:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646864020000|2022-03-09 22:13:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646864050000|2022-03-09 22:14:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|14
1646864060000|2022-03-09 22:14:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646864080000|2022-03-09 22:14:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646864190000|2022-03-09 22:16:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646864200000|2022-03-09 22:16:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646864210000|2022-03-09 22:16:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646864260000|2022-03-09 22:17:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646864310000|2022-03-09 22:18:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646864380000|2022-03-09 22:19:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646864410000|2022-03-09 22:20:10|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1646864420000|2022-03-09 22:20:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646864450000|2022-03-09 22:20:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646864460000|2022-03-09 22:21:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646864480000|2022-03-09 22:21:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646864490000|2022-03-09 22:21:30|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|9
1646864500000|2022-03-09 22:21:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1646864510000|2022-03-09 22:21:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1646864530000|2022-03-09 22:22:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1646864580000|2022-03-09 22:23:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1646864590000|2022-03-09 22:23:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646864620000|2022-03-09 22:23:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646864650000|2022-03-09 22:24:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1646864660000|2022-03-09 22:24:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646864710000|2022-03-09 22:25:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1646864720000|2022-03-09 22:25:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646864730000|2022-03-09 22:25:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|11
1646864740000|2022-03-09 22:25:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646864750000|2022-03-09 22:25:50|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1646864760000|2022-03-09 22:26:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1646864770000|2022-03-09 22:26:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646864780000|2022-03-09 22:26:20|18.89|18.69|18.9|18.7|18.9|18.7|18.88|18.68|4
1646864820000|2022-03-09 22:27:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646864830000|2022-03-09 22:27:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1646864840000|2022-03-09 22:27:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1646864860000|2022-03-09 22:27:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1646864870000|2022-03-09 22:27:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646864880000|2022-03-09 22:28:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|17
1646864890000|2022-03-09 22:28:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1646864900000|2022-03-09 22:28:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1646864940000|2022-03-09 22:29:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|19
1646864950000|2022-03-09 22:29:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1646864960000|2022-03-09 22:29:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1646864970000|2022-03-09 22:29:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646865120000|2022-03-09 22:32:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646865130000|2022-03-09 22:32:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646865190000|2022-03-09 22:33:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646865200000|2022-03-09 22:33:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646865220000|2022-03-09 22:33:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646865230000|2022-03-09 22:33:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646865240000|2022-03-09 22:34:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646865290000|2022-03-09 22:34:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646865300000|2022-03-09 22:35:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1646865420000|2022-03-09 22:37:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646865430000|2022-03-09 22:37:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646865440000|2022-03-09 22:37:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646865450000|2022-03-09 22:37:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|12
1646865470000|2022-03-09 22:37:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646865500000|2022-03-09 22:38:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1646865510000|2022-03-09 22:38:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646865520000|2022-03-09 22:38:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|8
1646865530000|2022-03-09 22:38:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646865540000|2022-03-09 22:39:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646865550000|2022-03-09 22:39:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646865570000|2022-03-09 22:39:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646865580000|2022-03-09 22:39:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646865590000|2022-03-09 22:39:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646865600000|2022-03-09 22:40:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|4
1646865610000|2022-03-09 22:40:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646865620000|2022-03-09 22:40:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646865640000|2022-03-09 22:40:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646865650000|2022-03-09 22:40:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646865720000|2022-03-09 22:42:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1646865760000|2022-03-09 22:42:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646865770000|2022-03-09 22:42:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1646865780000|2022-03-09 22:43:00|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|6
1646865790000|2022-03-09 22:43:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1646865800000|2022-03-09 22:43:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1646865810000|2022-03-09 22:43:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1646865840000|2022-03-09 22:44:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1646865870000|2022-03-09 22:44:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646865880000|2022-03-09 22:44:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646865890000|2022-03-09 22:44:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646865910000|2022-03-09 22:45:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1646865920000|2022-03-09 22:45:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1646865990000|2022-03-09 22:46:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1646866020000|2022-03-09 22:47:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1646866060000|2022-03-09 22:47:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646866070000|2022-03-09 22:47:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1646866080000|2022-03-09 22:48:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866090000|2022-03-09 22:48:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1646866110000|2022-03-09 22:48:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646866120000|2022-03-09 22:48:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1646866170000|2022-03-09 22:49:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1646866190000|2022-03-09 22:49:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1646866240000|2022-03-09 22:50:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866250000|2022-03-09 22:50:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1646866280000|2022-03-09 22:51:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646866290000|2022-03-09 22:51:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866320000|2022-03-09 22:52:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1646866330000|2022-03-09 22:52:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646866400000|2022-03-09 22:53:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646866510000|2022-03-09 22:55:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1646866520000|2022-03-09 22:55:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1646866570000|2022-03-09 22:56:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646866590000|2022-03-09 22:56:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1646866620000|2022-03-09 22:57:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866630000|2022-03-09 22:57:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1646866650000|2022-03-09 22:57:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646866670000|2022-03-09 22:57:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646866690000|2022-03-09 22:58:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1646866700000|2022-03-09 22:58:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1646866740000|2022-03-09 22:59:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1646866770000|2022-03-09 22:59:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646866800000|2022-03-09 23:00:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1646866810000|2022-03-09 23:00:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1646866820000|2022-03-09 23:00:20|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|5
1646866830000|2022-03-09 23:00:30|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|5
1646866850000|2022-03-09 23:00:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1646866860000|2022-03-09 23:01:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646866890000|2022-03-09 23:01:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646866910000|2022-03-09 23:01:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1646866920000|2022-03-09 23:02:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1646866940000|2022-03-09 23:02:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1646866950000|2022-03-09 23:02:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1646866960000|2022-03-09 23:02:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866970000|2022-03-09 23:02:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646866980000|2022-03-09 23:03:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646866990000|2022-03-09 23:03:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1646867010000|2022-03-09 23:03:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1646867020000|2022-03-09 23:03:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646867030000|2022-03-09 23:03:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1646867090000|2022-03-09 23:04:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646867100000|2022-03-09 23:05:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1646867110000|2022-03-09 23:05:10|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|3
1646867120000|2022-03-09 23:05:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646867140000|2022-03-09 23:05:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1646867160000|2022-03-09 23:06:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646867180000|2022-03-09 23:06:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646867200000|2022-03-09 23:06:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1646867210000|2022-03-09 23:06:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646867220000|2022-03-09 23:07:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646867230000|2022-03-09 23:07:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646867270000|2022-03-09 23:07:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1646867280000|2022-03-09 23:08:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646867290000|2022-03-09 23:08:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1646867300000|2022-03-09 23:08:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1646867310000|2022-03-09 23:08:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646867350000|2022-03-09 23:09:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646867370000|2022-03-09 23:09:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1646867380000|2022-03-09 23:09:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1646867390000|2022-03-09 23:09:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646867400000|2022-03-09 23:10:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|6
1646867420000|2022-03-09 23:10:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646867430000|2022-03-09 23:10:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646867440000|2022-03-09 23:10:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646867450000|2022-03-09 23:10:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646867460000|2022-03-09 23:11:00|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|5
1646867510000|2022-03-09 23:11:50|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|7
1646867520000|2022-03-09 23:12:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1646867610000|2022-03-09 23:13:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1646867650000|2022-03-09 23:14:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646867660000|2022-03-09 23:14:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1646867670000|2022-03-09 23:14:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646867700000|2022-03-09 23:15:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646867710000|2022-03-09 23:15:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646867740000|2022-03-09 23:15:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|7
1646867750000|2022-03-09 23:15:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646867760000|2022-03-09 23:16:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646867790000|2022-03-09 23:16:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646867810000|2022-03-09 23:16:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1646867850000|2022-03-09 23:17:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646867860000|2022-03-09 23:17:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646867890000|2022-03-09 23:18:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646867920000|2022-03-09 23:18:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646867930000|2022-03-09 23:18:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1646867940000|2022-03-09 23:19:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1646867950000|2022-03-09 23:19:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646867960000|2022-03-09 23:19:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646867970000|2022-03-09 23:19:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646867980000|2022-03-09 23:19:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646868000000|2022-03-09 23:20:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646868010000|2022-03-09 23:20:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646868020000|2022-03-09 23:20:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646868030000|2022-03-09 23:20:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1646868040000|2022-03-09 23:20:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646868050000|2022-03-09 23:20:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646868060000|2022-03-09 23:21:00|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|3
1646868080000|2022-03-09 23:21:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646868090000|2022-03-09 23:21:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646868100000|2022-03-09 23:21:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1646868110000|2022-03-09 23:21:50|18.99|18.79|19.01|18.81|19.01|18.81|18.98|18.78|4
1646868120000|2022-03-09 23:22:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1646868130000|2022-03-09 23:22:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1646868140000|2022-03-09 23:22:20|18.99|18.79|18.96|18.76|18.99|18.79|18.96|18.76|4
1646868150000|2022-03-09 23:22:30|18.95|18.75|18.93|18.73|18.95|18.75|18.93|18.73|5
1646868160000|2022-03-09 23:22:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1646868170000|2022-03-09 23:22:50|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|4
1646868180000|2022-03-09 23:23:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1646868230000|2022-03-09 23:23:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1646868250000|2022-03-09 23:24:10|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|6
1646868260000|2022-03-09 23:24:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646868270000|2022-03-09 23:24:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646868280000|2022-03-09 23:24:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1646868290000|2022-03-09 23:24:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1646868300000|2022-03-09 23:25:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646868310000|2022-03-09 23:25:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1646868320000|2022-03-09 23:25:20|19.01|18.81|19.06|18.86|19.06|18.86|19.01|18.81|6
1646868330000|2022-03-09 23:25:30|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|4
1646868340000|2022-03-09 23:25:40|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|4
1646868350000|2022-03-09 23:25:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646868360000|2022-03-09 23:26:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646868370000|2022-03-09 23:26:10|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|3
1646868380000|2022-03-09 23:26:20|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|5
1646868390000|2022-03-09 23:26:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646868400000|2022-03-09 23:26:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646868440000|2022-03-09 23:27:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646868450000|2022-03-09 23:27:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646868460000|2022-03-09 23:27:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646868470000|2022-03-09 23:27:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1646868480000|2022-03-09 23:28:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646868510000|2022-03-09 23:28:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646868530000|2022-03-09 23:28:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646868560000|2022-03-09 23:29:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646868580000|2022-03-09 23:29:40|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|7
1646868590000|2022-03-09 23:29:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1646868600000|2022-03-09 23:30:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|5
1646868610000|2022-03-09 23:30:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1646868620000|2022-03-09 23:30:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1646868630000|2022-03-09 23:30:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646868670000|2022-03-09 23:31:10|19.09|18.89|19.04|18.84|19.09|18.89|19.04|18.84|10
1646868680000|2022-03-09 23:31:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1646868690000|2022-03-09 23:31:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646868700000|2022-03-09 23:31:40|19.04|18.84|18.98|18.78|19.05|18.85|18.98|18.78|6
1646868710000|2022-03-09 23:31:50|18.96|18.76|18.84|18.64|18.98|18.78|18.84|18.64|19
1646868720000|2022-03-09 23:32:00|18.85|18.65|18.87|18.67|18.87|18.67|18.84|18.64|11
1646868730000|2022-03-09 23:32:10|18.88|18.68|18.89|18.69|18.89|18.69|18.87|18.67|6
1646868740000|2022-03-09 23:32:20|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|7
1646868750000|2022-03-09 23:32:30|18.91|18.71|18.91|18.71|18.91|18.71|18.89|18.69|5
1646868760000|2022-03-09 23:32:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646868770000|2022-03-09 23:32:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646868780000|2022-03-09 23:33:00|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|5
1646868800000|2022-03-09 23:33:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1646868810000|2022-03-09 23:33:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646868880000|2022-03-09 23:34:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646868890000|2022-03-09 23:34:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646868900000|2022-03-09 23:35:00|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|8
1646868910000|2022-03-09 23:35:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1646868930000|2022-03-09 23:35:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646868960000|2022-03-09 23:36:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1646868980000|2022-03-09 23:36:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646868990000|2022-03-09 23:36:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646869000000|2022-03-09 23:36:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646869020000|2022-03-09 23:37:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1646869030000|2022-03-09 23:37:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646869040000|2022-03-09 23:37:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646869060000|2022-03-09 23:37:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1646869080000|2022-03-09 23:38:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1646869090000|2022-03-09 23:38:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646869100000|2022-03-09 23:38:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646869110000|2022-03-09 23:38:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1646869120000|2022-03-09 23:38:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1646869130000|2022-03-09 23:38:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646869160000|2022-03-09 23:39:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1646869200000|2022-03-09 23:40:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646869240000|2022-03-09 23:40:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646869250000|2022-03-09 23:40:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1646869260000|2022-03-09 23:41:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1646869280000|2022-03-09 23:41:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646869290000|2022-03-09 23:41:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1646869310000|2022-03-09 23:41:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646869350000|2022-03-09 23:42:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646869360000|2022-03-09 23:42:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646869390000|2022-03-09 23:43:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646869400000|2022-03-09 23:43:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646869430000|2022-03-09 23:43:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1646869440000|2022-03-09 23:44:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1646869450000|2022-03-09 23:44:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646869480000|2022-03-09 23:44:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646869490000|2022-03-09 23:44:50|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1646869500000|2022-03-09 23:45:00|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|4
1646869510000|2022-03-09 23:45:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1646869530000|2022-03-09 23:45:30|19.02|18.82|19.01|18.81|19.03|18.83|19|18.8|6
1646869540000|2022-03-09 23:45:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1646869550000|2022-03-09 23:45:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1646869560000|2022-03-09 23:46:00|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|6
1646869570000|2022-03-09 23:46:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1646869580000|2022-03-09 23:46:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646869590000|2022-03-09 23:46:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646869600000|2022-03-09 23:46:40|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|3
1646869610000|2022-03-09 23:46:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646869620000|2022-03-09 23:47:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1646869640000|2022-03-09 23:47:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646869650000|2022-03-09 23:47:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1646869660000|2022-03-09 23:47:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1646869670000|2022-03-09 23:47:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1646869700000|2022-03-09 23:48:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646869750000|2022-03-09 23:49:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646869770000|2022-03-09 23:49:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646869820000|2022-03-09 23:50:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646869840000|2022-03-09 23:50:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646869860000|2022-03-09 23:51:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1646869870000|2022-03-09 23:51:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646869880000|2022-03-09 23:51:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646869920000|2022-03-09 23:52:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1646869930000|2022-03-09 23:52:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646869940000|2022-03-09 23:52:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646869950000|2022-03-09 23:52:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1646869960000|2022-03-09 23:52:40|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646869980000|2022-03-09 23:53:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646869990000|2022-03-09 23:53:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1646870000000|2022-03-09 23:53:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646870050000|2022-03-09 23:54:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646870060000|2022-03-09 23:54:20|18.99|18.79|19|18.8|19.01|18.81|18.99|18.79|6
1646870070000|2022-03-09 23:54:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1646870080000|2022-03-09 23:54:40|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646870090000|2022-03-09 23:54:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646870120000|2022-03-09 23:55:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646870130000|2022-03-09 23:55:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646870160000|2022-03-09 23:56:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646870170000|2022-03-09 23:56:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646870190000|2022-03-09 23:56:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646870200000|2022-03-09 23:56:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646870210000|2022-03-09 23:56:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646870220000|2022-03-09 23:57:00|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|8
1646870230000|2022-03-09 23:57:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1646870240000|2022-03-09 23:57:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1646870250000|2022-03-09 23:57:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646870270000|2022-03-09 23:57:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1646870280000|2022-03-09 23:58:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1646870300000|2022-03-09 23:58:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1646870310000|2022-03-09 23:58:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1646870340000|2022-03-09 23:59:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1646870360000|2022-03-09 23:59:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1646870380000|2022-03-09 23:59:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646870410000|2022-03-10 00:00:10|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1646870420000|2022-03-10 00:00:20|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|5
1646870440000|2022-03-10 00:00:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1646870450000|2022-03-10 00:00:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646870460000|2022-03-10 00:01:00|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|3
1646870470000|2022-03-10 00:01:10|19|18.8|18.98|18.78|19|18.8|18.98|18.78|13
1646870540000|2022-03-10 00:02:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646870560000|2022-03-10 00:02:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1646870570000|2022-03-10 00:02:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1646870580000|2022-03-10 00:03:00|18.99|18.79|18.97|18.77|19|18.8|18.97|18.77|9
1646870590000|2022-03-10 00:03:10|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|6
1646870600000|2022-03-10 00:03:20|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|11
1646870610000|2022-03-10 00:03:30|18.99|18.79|18.96|18.76|18.99|18.79|18.96|18.76|4
1646870620000|2022-03-10 00:03:40|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|5
1646870630000|2022-03-10 00:03:50|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|7
1646870640000|2022-03-10 00:04:00|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|12
1646870650000|2022-03-10 00:04:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646870660000|2022-03-10 00:04:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646870670000|2022-03-10 00:04:30|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|3
1646870680000|2022-03-10 00:04:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1646870690000|2022-03-10 00:04:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1646870700000|2022-03-10 00:05:00|18.96|18.76|18.98|18.78|18.98|18.78|18.96|18.76|5
1646870710000|2022-03-10 00:05:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646870720000|2022-03-10 00:05:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646870730000|2022-03-10 00:05:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646870740000|2022-03-10 00:05:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646870760000|2022-03-10 00:06:00|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|6
1646870770000|2022-03-10 00:06:10|18.95|18.75|18.93|18.73|18.95|18.75|18.93|18.73|5
1646870780000|2022-03-10 00:06:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646870790000|2022-03-10 00:06:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1646870810000|2022-03-10 00:06:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1646870820000|2022-03-10 00:07:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646870830000|2022-03-10 00:07:10|18.93|18.73|19.05|18.85|19.05|18.85|18.93|18.73|19
1646870840000|2022-03-10 00:07:20|19.03|18.83|18.97|18.77|19.03|18.83|18.97|18.77|15
1646870850000|2022-03-10 00:07:30|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|9
1646870860000|2022-03-10 00:07:40|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|11
1646870870000|2022-03-10 00:07:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|11
1646870880000|2022-03-10 00:08:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1646870890000|2022-03-10 00:08:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646870900000|2022-03-10 00:08:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1646870910000|2022-03-10 00:08:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646870920000|2022-03-10 00:08:40|19|18.8|19.01|18.81|19.02|18.82|19|18.8|8
1646870930000|2022-03-10 00:08:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646870940000|2022-03-10 00:09:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646870950000|2022-03-10 00:09:10|19.02|18.82|19.05|18.85|19.05|18.85|19.02|18.82|8
1646870960000|2022-03-10 00:09:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646870970000|2022-03-10 00:09:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1646870980000|2022-03-10 00:09:40|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|8
1646870990000|2022-03-10 00:09:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1646871000000|2022-03-10 00:10:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646871010000|2022-03-10 00:10:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646871020000|2022-03-10 00:10:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646871030000|2022-03-10 00:10:30|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|4
1646871070000|2022-03-10 00:11:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646871080000|2022-03-10 00:11:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1646871090000|2022-03-10 00:11:30|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|3
1646871100000|2022-03-10 00:11:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646871120000|2022-03-10 00:12:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646871130000|2022-03-10 00:12:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646871140000|2022-03-10 00:12:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1646871150000|2022-03-10 00:12:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1646871160000|2022-03-10 00:12:40|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|9
1646871170000|2022-03-10 00:12:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646871180000|2022-03-10 00:13:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646871190000|2022-03-10 00:13:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646871200000|2022-03-10 00:13:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1646871210000|2022-03-10 00:13:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1646871220000|2022-03-10 00:13:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646871230000|2022-03-10 00:13:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1646871240000|2022-03-10 00:14:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646871250000|2022-03-10 00:14:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646871260000|2022-03-10 00:14:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646871270000|2022-03-10 00:14:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1646871280000|2022-03-10 00:14:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1646871300000|2022-03-10 00:15:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646871310000|2022-03-10 00:15:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646871330000|2022-03-10 00:15:30|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|7
1646871340000|2022-03-10 00:15:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1646871350000|2022-03-10 00:15:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1646871360000|2022-03-10 00:16:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1646871370000|2022-03-10 00:16:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646871390000|2022-03-10 00:16:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646871420000|2022-03-10 00:17:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646871440000|2022-03-10 00:17:20|19.13|18.93|19.13|18.93|19.15|18.95|19.13|18.93|9
1646871450000|2022-03-10 00:17:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1646871460000|2022-03-10 00:17:40|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|3
1646871470000|2022-03-10 00:17:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646871480000|2022-03-10 00:18:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1646871490000|2022-03-10 00:18:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646871510000|2022-03-10 00:18:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1646871520000|2022-03-10 00:18:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646871530000|2022-03-10 00:18:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646871550000|2022-03-10 00:19:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646871560000|2022-03-10 00:19:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646871580000|2022-03-10 00:19:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646871600000|2022-03-10 00:20:00|19.22|19.02|19.19|18.99|19.22|19.02|19.19|18.99|8
1646871610000|2022-03-10 00:20:10|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|9
1646871620000|2022-03-10 00:20:20|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|7
1646871630000|2022-03-10 00:20:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1646871640000|2022-03-10 00:20:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1646871650000|2022-03-10 00:20:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646871660000|2022-03-10 00:21:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646871670000|2022-03-10 00:21:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1646871680000|2022-03-10 00:21:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1646871700000|2022-03-10 00:21:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646871720000|2022-03-10 00:22:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1646871740000|2022-03-10 00:22:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1646871760000|2022-03-10 00:22:40|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|6
1646871770000|2022-03-10 00:22:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1646871780000|2022-03-10 00:23:00|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1646871790000|2022-03-10 00:23:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646871800000|2022-03-10 00:23:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1646871810000|2022-03-10 00:23:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646871850000|2022-03-10 00:24:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1646871880000|2022-03-10 00:24:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1646871890000|2022-03-10 00:24:50|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|8
1646871900000|2022-03-10 00:25:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1646871940000|2022-03-10 00:25:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646871960000|2022-03-10 00:26:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646871970000|2022-03-10 00:26:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646871980000|2022-03-10 00:26:20|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1646871990000|2022-03-10 00:26:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1646872000000|2022-03-10 00:26:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646872030000|2022-03-10 00:27:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646872040000|2022-03-10 00:27:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646872060000|2022-03-10 00:27:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1646872070000|2022-03-10 00:27:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646872090000|2022-03-10 00:28:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1646872100000|2022-03-10 00:28:20|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1646872110000|2022-03-10 00:28:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646872130000|2022-03-10 00:28:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1646872140000|2022-03-10 00:29:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646872160000|2022-03-10 00:29:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646872170000|2022-03-10 00:29:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646872200000|2022-03-10 00:30:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1646872210000|2022-03-10 00:30:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1646872230000|2022-03-10 00:30:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1646872250000|2022-03-10 00:30:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646872260000|2022-03-10 00:31:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1646872270000|2022-03-10 00:31:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1646872280000|2022-03-10 00:31:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1646872300000|2022-03-10 00:31:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1646872310000|2022-03-10 00:31:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1646872320000|2022-03-10 00:32:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1646872360000|2022-03-10 00:32:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646872370000|2022-03-10 00:32:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646872380000|2022-03-10 00:33:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646872390000|2022-03-10 00:33:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1646872400000|2022-03-10 00:33:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646872410000|2022-03-10 00:33:30|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|6
1646872450000|2022-03-10 00:34:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1646872460000|2022-03-10 00:34:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646872470000|2022-03-10 00:34:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1646872480000|2022-03-10 00:34:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1646872490000|2022-03-10 00:34:50|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|4
1646872500000|2022-03-10 00:35:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1646872510000|2022-03-10 00:35:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646872540000|2022-03-10 00:35:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646872570000|2022-03-10 00:36:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1646872580000|2022-03-10 00:36:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|11
1646872600000|2022-03-10 00:36:40|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1646872610000|2022-03-10 00:36:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646872620000|2022-03-10 00:37:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646872640000|2022-03-10 00:37:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1646872660000|2022-03-10 00:37:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646872680000|2022-03-10 00:38:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646872690000|2022-03-10 00:38:10|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1646872700000|2022-03-10 00:38:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646872720000|2022-03-10 00:38:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1646872730000|2022-03-10 00:38:50|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|4
1646872740000|2022-03-10 00:39:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646872750000|2022-03-10 00:39:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646872770000|2022-03-10 00:39:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1646872790000|2022-03-10 00:39:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646872800000|2022-03-10 00:40:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1646872820000|2022-03-10 00:40:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646872830000|2022-03-10 00:40:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646872840000|2022-03-10 00:40:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646872850000|2022-03-10 00:40:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1646872860000|2022-03-10 00:41:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1646872870000|2022-03-10 00:41:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646872930000|2022-03-10 00:42:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646872960000|2022-03-10 00:42:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646872990000|2022-03-10 00:43:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1646873000000|2022-03-10 00:43:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1646873010000|2022-03-10 00:43:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646873020000|2022-03-10 00:43:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1646873030000|2022-03-10 00:43:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646873060000|2022-03-10 00:44:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1646873070000|2022-03-10 00:44:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1646873100000|2022-03-10 00:45:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646873110000|2022-03-10 00:45:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646873130000|2022-03-10 00:45:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646873140000|2022-03-10 00:45:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1646873230000|2022-03-10 00:47:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646873240000|2022-03-10 00:47:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646873250000|2022-03-10 00:47:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646873260000|2022-03-10 00:47:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1646873270000|2022-03-10 00:47:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1646873280000|2022-03-10 00:48:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1646873290000|2022-03-10 00:48:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646873340000|2022-03-10 00:49:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646873350000|2022-03-10 00:49:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1646873360000|2022-03-10 00:49:20|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|6
1646873380000|2022-03-10 00:49:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1646873390000|2022-03-10 00:49:50|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1646873400000|2022-03-10 00:50:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646873410000|2022-03-10 00:50:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646873430000|2022-03-10 00:50:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1646873440000|2022-03-10 00:50:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646873470000|2022-03-10 00:51:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646873490000|2022-03-10 00:51:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646873500000|2022-03-10 00:51:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646873520000|2022-03-10 00:52:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646873530000|2022-03-10 00:52:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1646873540000|2022-03-10 00:52:20|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|7
1646873550000|2022-03-10 00:52:30|19|18.8|19|18.8|19|18.8|18.99|18.79|11
1646873560000|2022-03-10 00:52:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646873580000|2022-03-10 00:53:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646873590000|2022-03-10 00:53:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646873600000|2022-03-10 00:53:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646873610000|2022-03-10 00:53:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646873690000|2022-03-10 00:54:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646873710000|2022-03-10 00:55:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1646873730000|2022-03-10 00:55:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1646873740000|2022-03-10 00:55:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1646873750000|2022-03-10 00:55:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646873760000|2022-03-10 00:56:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646873770000|2022-03-10 00:56:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646873780000|2022-03-10 00:56:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646873790000|2022-03-10 00:56:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1646873840000|2022-03-10 00:57:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646873850000|2022-03-10 00:57:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1646873870000|2022-03-10 00:57:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646873880000|2022-03-10 00:58:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1646873900000|2022-03-10 00:58:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646873960000|2022-03-10 00:59:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646874000000|2022-03-10 01:00:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|15
1646874010000|2022-03-10 01:00:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1646874020000|2022-03-10 01:00:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|11
1646874030000|2022-03-10 01:00:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1646874040000|2022-03-10 01:00:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646874080000|2022-03-10 01:01:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1646874090000|2022-03-10 01:01:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1646874140000|2022-03-10 01:02:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1646874150000|2022-03-10 01:02:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646874170000|2022-03-10 01:02:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646874190000|2022-03-10 01:03:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1646874200000|2022-03-10 01:03:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1646874210000|2022-03-10 01:03:30|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|10
1646874220000|2022-03-10 01:03:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646874230000|2022-03-10 01:03:50|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1646874240000|2022-03-10 01:04:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646874250000|2022-03-10 01:04:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646874270000|2022-03-10 01:04:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646874280000|2022-03-10 01:04:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646874290000|2022-03-10 01:04:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1646874300000|2022-03-10 01:05:00|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|5
1646874380000|2022-03-10 01:06:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1646874400000|2022-03-10 01:06:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|11
1646874410000|2022-03-10 01:06:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1646874430000|2022-03-10 01:07:10|18.96|18.76|18.97|18.77|18.98|18.78|18.95|18.75|6
1646874440000|2022-03-10 01:07:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646874450000|2022-03-10 01:07:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646874470000|2022-03-10 01:07:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1646874490000|2022-03-10 01:08:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1646874500000|2022-03-10 01:08:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646874540000|2022-03-10 01:09:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646874570000|2022-03-10 01:09:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1646874590000|2022-03-10 01:09:50|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|3
1646874610000|2022-03-10 01:10:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1646874620000|2022-03-10 01:10:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1646874630000|2022-03-10 01:10:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|11
1646874650000|2022-03-10 01:10:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1646874660000|2022-03-10 01:11:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1646874670000|2022-03-10 01:11:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|10
1646874680000|2022-03-10 01:11:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|10
1646874710000|2022-03-10 01:11:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1646874720000|2022-03-10 01:12:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1646874730000|2022-03-10 01:12:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1646874740000|2022-03-10 01:12:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1646874810000|2022-03-10 01:13:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1646874820000|2022-03-10 01:13:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|11
1646874830000|2022-03-10 01:13:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1646874840000|2022-03-10 01:14:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1646874850000|2022-03-10 01:14:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1646874860000|2022-03-10 01:14:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1646874870000|2022-03-10 01:14:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646874890000|2022-03-10 01:14:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646874900000|2022-03-10 01:15:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1646874910000|2022-03-10 01:15:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1646874950000|2022-03-10 01:15:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1646874960000|2022-03-10 01:16:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646874980000|2022-03-10 01:16:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1646874990000|2022-03-10 01:16:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1646875000000|2022-03-10 01:16:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646875020000|2022-03-10 01:17:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|8
1646875030000|2022-03-10 01:17:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646875040000|2022-03-10 01:17:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1646875100000|2022-03-10 01:18:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1646875110000|2022-03-10 01:18:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646875120000|2022-03-10 01:18:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1646875130000|2022-03-10 01:18:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1646875140000|2022-03-10 01:19:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1646875150000|2022-03-10 01:19:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1646875160000|2022-03-10 01:19:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|14
1646875170000|2022-03-10 01:19:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|9
1646875180000|2022-03-10 01:19:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1646875190000|2022-03-10 01:19:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1646875210000|2022-03-10 01:20:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1646875220000|2022-03-10 01:20:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1646875230000|2022-03-10 01:20:30|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|9
1646875250000|2022-03-10 01:20:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646875280000|2022-03-10 01:21:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1646875360000|2022-03-10 01:22:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1646875380000|2022-03-10 01:23:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1646875410000|2022-03-10 01:23:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1646875440000|2022-03-10 01:24:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1646875450000|2022-03-10 01:24:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1646875460000|2022-03-10 01:24:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646875470000|2022-03-10 01:24:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1646875490000|2022-03-10 01:24:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1646875500000|2022-03-10 01:25:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646875510000|2022-03-10 01:25:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1646875530000|2022-03-10 01:25:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1646875540000|2022-03-10 01:25:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1646875550000|2022-03-10 01:25:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1646875560000|2022-03-10 01:26:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1646875570000|2022-03-10 01:26:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1646875620000|2022-03-10 01:27:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646875640000|2022-03-10 01:27:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1646875650000|2022-03-10 01:27:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1646875660000|2022-03-10 01:27:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1646875680000|2022-03-10 01:28:00|19.24|19.04|19.22|19.02|19.25|19.05|19.22|19.02|5
1646875690000|2022-03-10 01:28:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1646875700000|2022-03-10 01:28:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1646875710000|2022-03-10 01:28:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1646875730000|2022-03-10 01:28:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1646875740000|2022-03-10 01:29:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1646875750000|2022-03-10 01:29:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1646875760000|2022-03-10 01:29:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646875770000|2022-03-10 01:29:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1646875790000|2022-03-10 01:29:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646875800000|2022-03-10 01:30:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1646875810000|2022-03-10 01:30:10|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|5
1646875820000|2022-03-10 01:30:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1646875840000|2022-03-10 01:30:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1646875860000|2022-03-10 01:31:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646875890000|2022-03-10 01:31:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646875910000|2022-03-10 01:31:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646875920000|2022-03-10 01:32:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1646875930000|2022-03-10 01:32:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646875950000|2022-03-10 01:32:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1646875970000|2022-03-10 01:32:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1646876000000|2022-03-10 01:33:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1646876020000|2022-03-10 01:33:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1646876040000|2022-03-10 01:34:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646876050000|2022-03-10 01:34:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1646876060000|2022-03-10 01:34:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646876070000|2022-03-10 01:34:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646876080000|2022-03-10 01:34:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1646876110000|2022-03-10 01:35:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646876120000|2022-03-10 01:35:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1646876130000|2022-03-10 01:35:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1646876140000|2022-03-10 01:35:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1646876150000|2022-03-10 01:35:50|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|6
1646876160000|2022-03-10 01:36:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1646876180000|2022-03-10 01:36:20|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1646876190000|2022-03-10 01:36:30|19.1|18.9|19.08|18.88|19.11|18.91|19.07|18.87|9
1646876240000|2022-03-10 01:37:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1646876250000|2022-03-10 01:37:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1646876260000|2022-03-10 01:37:40|19.05|18.85|19.05|18.85|19.05|18.85|19.03|18.83|9
1646876270000|2022-03-10 01:37:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1646876280000|2022-03-10 01:38:00|19.03|18.83|19|18.8|19.03|18.83|19|18.8|10
1646876290000|2022-03-10 01:38:10|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|7
1646876300000|2022-03-10 01:38:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1646876310000|2022-03-10 01:38:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1646876320000|2022-03-10 01:38:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1646876330000|2022-03-10 01:38:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1646876340000|2022-03-10 01:39:00|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|6
1646876350000|2022-03-10 01:39:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1646876370000|2022-03-10 01:39:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1646876380000|2022-03-10 01:39:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646876390000|2022-03-10 01:39:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1646876400000|2022-03-10 01:40:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646876410000|2022-03-10 01:40:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1646876420000|2022-03-10 01:40:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1646876430000|2022-03-10 01:40:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1646876440000|2022-03-10 01:40:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|7
1646876450000|2022-03-10 01:40:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1646876460000|2022-03-10 01:41:00|18.94|18.74|18.91|18.71|18.94|18.74|18.91|18.71|8
1646876470000|2022-03-10 01:41:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646876480000|2022-03-10 01:41:20|18.92|18.72|18.9|18.7|18.93|18.73|18.9|18.7|7
1646876500000|2022-03-10 01:41:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646876510000|2022-03-10 01:41:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|9
1646876520000|2022-03-10 01:42:00|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|5
1646876530000|2022-03-10 01:42:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1646876540000|2022-03-10 01:42:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646876550000|2022-03-10 01:42:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646876560000|2022-03-10 01:42:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646876570000|2022-03-10 01:42:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646876580000|2022-03-10 01:43:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646876590000|2022-03-10 01:43:10|18.92|18.72|18.96|18.76|18.96|18.76|18.92|18.72|7
1646876600000|2022-03-10 01:43:20|18.95|18.75|18.96|18.76|18.98|18.78|18.95|18.75|7
1646876610000|2022-03-10 01:43:30|18.95|18.75|18.94|18.74|18.96|18.76|18.94|18.74|4
1646876630000|2022-03-10 01:43:50|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|3
1646876640000|2022-03-10 01:44:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|14
1646876650000|2022-03-10 01:44:10|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|4
1646876670000|2022-03-10 01:44:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1646876680000|2022-03-10 01:44:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646876690000|2022-03-10 01:44:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1646876700000|2022-03-10 01:45:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646876710000|2022-03-10 01:45:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646876720000|2022-03-10 01:45:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646876730000|2022-03-10 01:45:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646876740000|2022-03-10 01:45:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646876750000|2022-03-10 01:45:50|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|8
1646876760000|2022-03-10 01:46:00|18.88|18.68|18.87|18.67|18.89|18.69|18.87|18.67|10
1646876770000|2022-03-10 01:46:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646876780000|2022-03-10 01:46:20|18.85|18.65|18.84|18.64|18.86|18.66|18.84|18.64|8
1646876790000|2022-03-10 01:46:30|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|3
1646876800000|2022-03-10 01:46:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1646876810000|2022-03-10 01:46:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646876820000|2022-03-10 01:47:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646876840000|2022-03-10 01:47:20|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|4
1646876850000|2022-03-10 01:47:30|18.83|18.63|18.79|18.59|18.83|18.63|18.79|18.59|7
1646876860000|2022-03-10 01:47:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1646876870000|2022-03-10 01:47:50|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|6
1646876880000|2022-03-10 01:48:00|18.79|18.59|18.83|18.63|18.83|18.63|18.79|18.59|9
1646876890000|2022-03-10 01:48:10|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|6
1646876900000|2022-03-10 01:48:20|18.82|18.62|18.8|18.6|18.83|18.63|18.8|18.6|7
1646876910000|2022-03-10 01:48:30|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|11
1646876920000|2022-03-10 01:48:40|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|5
1646876930000|2022-03-10 01:48:50|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|4
1646876940000|2022-03-10 01:49:00|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|8
1646876950000|2022-03-10 01:49:10|18.81|18.61|18.83|18.63|18.84|18.64|18.81|18.61|9
1646876960000|2022-03-10 01:49:20|18.84|18.64|18.88|18.68|18.88|18.68|18.83|18.63|9
1646876970000|2022-03-10 01:49:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646876990000|2022-03-10 01:49:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1646877000000|2022-03-10 01:50:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646877010000|2022-03-10 01:50:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646877020000|2022-03-10 01:50:20|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|5
1646877030000|2022-03-10 01:50:30|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|9
1646877040000|2022-03-10 01:50:40|18.9|18.7|18.91|18.71|18.91|18.71|18.89|18.69|6
1646877050000|2022-03-10 01:50:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646877080000|2022-03-10 01:51:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1646877090000|2022-03-10 01:51:30|18.89|18.69|18.87|18.67|18.9|18.7|18.87|18.67|5
1646877100000|2022-03-10 01:51:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646877110000|2022-03-10 01:51:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1646877120000|2022-03-10 01:52:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646877130000|2022-03-10 01:52:10|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|5
1646877140000|2022-03-10 01:52:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|9
1646877150000|2022-03-10 01:52:30|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|6
1646877180000|2022-03-10 01:53:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1646877190000|2022-03-10 01:53:10|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|9
1646877200000|2022-03-10 01:53:20|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|9
1646877210000|2022-03-10 01:53:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1646877220000|2022-03-10 01:53:40|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|8
1646877230000|2022-03-10 01:53:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|8
1646877240000|2022-03-10 01:54:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1646877250000|2022-03-10 01:54:10|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|7
1646877260000|2022-03-10 01:54:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|16
1646877270000|2022-03-10 01:54:30|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|10
1646877280000|2022-03-10 01:54:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1646877290000|2022-03-10 01:54:50|18.79|18.59|18.82|18.62|18.82|18.62|18.79|18.59|6
1646877300000|2022-03-10 01:55:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1646877310000|2022-03-10 01:55:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|11
1646877320000|2022-03-10 01:55:20|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|8
1646877330000|2022-03-10 01:55:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646877370000|2022-03-10 01:56:10|18.87|18.67|18.89|18.69|18.89|18.69|18.87|18.67|5
1646877380000|2022-03-10 01:56:20|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|15
1646877390000|2022-03-10 01:56:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1646877400000|2022-03-10 01:56:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1646877410000|2022-03-10 01:56:50|18.91|18.71|18.89|18.69|18.91|18.71|18.89|18.69|3
1646877420000|2022-03-10 01:57:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646877430000|2022-03-10 01:57:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646877450000|2022-03-10 01:57:30|18.87|18.67|18.86|18.66|18.88|18.68|18.86|18.66|4
1646877460000|2022-03-10 01:57:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646877470000|2022-03-10 01:57:50|18.84|18.64|18.86|18.66|18.86|18.66|18.84|18.64|5
1646877480000|2022-03-10 01:58:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646877490000|2022-03-10 01:58:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646877500000|2022-03-10 01:58:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646877510000|2022-03-10 01:58:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646877520000|2022-03-10 01:58:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1646877530000|2022-03-10 01:58:50|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|13
1646877540000|2022-03-10 01:59:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1646877550000|2022-03-10 01:59:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|10
1646877560000|2022-03-10 01:59:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646877570000|2022-03-10 01:59:30|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|5
1646877580000|2022-03-10 01:59:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1646877590000|2022-03-10 01:59:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646877600000|2022-03-10 02:00:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|8
1646877620000|2022-03-10 02:00:20|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|4
1646877630000|2022-03-10 02:00:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646877640000|2022-03-10 02:00:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646877670000|2022-03-10 02:01:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646877680000|2022-03-10 02:01:20|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1646877690000|2022-03-10 02:01:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1646877700000|2022-03-10 02:01:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1646877710000|2022-03-10 02:01:50|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|5
1646877720000|2022-03-10 02:02:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1646877730000|2022-03-10 02:02:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646877740000|2022-03-10 02:02:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646877750000|2022-03-10 02:02:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1646877760000|2022-03-10 02:02:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646877770000|2022-03-10 02:02:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646877780000|2022-03-10 02:03:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646877790000|2022-03-10 02:03:10|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|5
1646877800000|2022-03-10 02:03:20|18.85|18.65|18.88|18.68|18.88|18.68|18.85|18.65|8
1646877810000|2022-03-10 02:03:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646877820000|2022-03-10 02:03:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1646877830000|2022-03-10 02:03:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|8
1646877840000|2022-03-10 02:04:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646877850000|2022-03-10 02:04:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1646877860000|2022-03-10 02:04:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1646877870000|2022-03-10 02:04:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646877880000|2022-03-10 02:04:40|18.89|18.69|18.91|18.71|18.91|18.71|18.89|18.69|5
1646877890000|2022-03-10 02:04:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646877900000|2022-03-10 02:05:00|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|4
1646877910000|2022-03-10 02:05:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1646877920000|2022-03-10 02:05:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1646877930000|2022-03-10 02:05:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1646877940000|2022-03-10 02:05:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1646877950000|2022-03-10 02:05:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1646877960000|2022-03-10 02:06:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1646877990000|2022-03-10 02:06:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1646878000000|2022-03-10 02:06:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1646878010000|2022-03-10 02:06:50|18.94|18.74|18.92|18.72|18.95|18.75|18.92|18.72|5
1646878020000|2022-03-10 02:07:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646878030000|2022-03-10 02:07:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646878040000|2022-03-10 02:07:20|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|7
1646878050000|2022-03-10 02:07:30|18.9|18.7|18.88|18.68|18.9|18.7|18.88|18.68|5
1646878060000|2022-03-10 02:07:40|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|6
1646878070000|2022-03-10 02:07:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646878080000|2022-03-10 02:08:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646878090000|2022-03-10 02:08:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646878100000|2022-03-10 02:08:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646878110000|2022-03-10 02:08:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|9
1646878120000|2022-03-10 02:08:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1646878130000|2022-03-10 02:08:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1646878140000|2022-03-10 02:09:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646878160000|2022-03-10 02:09:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1646878170000|2022-03-10 02:09:30|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|4
1646878180000|2022-03-10 02:09:40|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|7
1646878190000|2022-03-10 02:09:50|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|7
1646878200000|2022-03-10 02:10:00|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|8
1646878210000|2022-03-10 02:10:10|18.8|18.6|18.81|18.61|18.82|18.62|18.79|18.59|8
1646878220000|2022-03-10 02:10:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1646878230000|2022-03-10 02:10:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646878240000|2022-03-10 02:10:40|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|5
1646878250000|2022-03-10 02:10:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|7
1646878260000|2022-03-10 02:11:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1646878270000|2022-03-10 02:11:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1646878320000|2022-03-10 02:12:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1646878330000|2022-03-10 02:12:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|8
1646878340000|2022-03-10 02:12:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646878350000|2022-03-10 02:12:30|18.84|18.64|18.83|18.63|18.85|18.65|18.83|18.63|4
1646878360000|2022-03-10 02:12:40|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|4
1646878370000|2022-03-10 02:12:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646878380000|2022-03-10 02:13:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|9
1646878390000|2022-03-10 02:13:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1646878410000|2022-03-10 02:13:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1646878420000|2022-03-10 02:13:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646878430000|2022-03-10 02:13:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646878450000|2022-03-10 02:14:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646878460000|2022-03-10 02:14:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646878500000|2022-03-10 02:15:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646878520000|2022-03-10 02:15:20|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|6
1646878530000|2022-03-10 02:15:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646878540000|2022-03-10 02:15:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646878550000|2022-03-10 02:15:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646878560000|2022-03-10 02:16:00|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|3
1646878580000|2022-03-10 02:16:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646878590000|2022-03-10 02:16:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646878600000|2022-03-10 02:16:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1646878610000|2022-03-10 02:16:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646878640000|2022-03-10 02:17:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1646878650000|2022-03-10 02:17:30|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|3
1646878660000|2022-03-10 02:17:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646878670000|2022-03-10 02:17:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646878680000|2022-03-10 02:18:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646878690000|2022-03-10 02:18:10|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|8
1646878700000|2022-03-10 02:18:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646878710000|2022-03-10 02:18:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646878740000|2022-03-10 02:19:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646878750000|2022-03-10 02:19:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646878760000|2022-03-10 02:19:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1646878770000|2022-03-10 02:19:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646878790000|2022-03-10 02:19:50|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|5
1646878800000|2022-03-10 02:20:00|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1646878810000|2022-03-10 02:20:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646878830000|2022-03-10 02:20:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1646878840000|2022-03-10 02:20:40|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|6
1646878860000|2022-03-10 02:21:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646878870000|2022-03-10 02:21:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1646878880000|2022-03-10 02:21:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1646878890000|2022-03-10 02:21:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646878910000|2022-03-10 02:21:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646878920000|2022-03-10 02:22:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646878950000|2022-03-10 02:22:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646878960000|2022-03-10 02:22:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646878990000|2022-03-10 02:23:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646879010000|2022-03-10 02:23:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646879020000|2022-03-10 02:23:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646879030000|2022-03-10 02:23:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646879050000|2022-03-10 02:24:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1646879100000|2022-03-10 02:25:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646879120000|2022-03-10 02:25:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646879130000|2022-03-10 02:25:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|10
1646879140000|2022-03-10 02:25:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646879150000|2022-03-10 02:25:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1646879160000|2022-03-10 02:26:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1646879180000|2022-03-10 02:26:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646879190000|2022-03-10 02:26:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646879200000|2022-03-10 02:26:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1646879230000|2022-03-10 02:27:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646879240000|2022-03-10 02:27:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1646879270000|2022-03-10 02:27:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1646879310000|2022-03-10 02:28:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1646879320000|2022-03-10 02:28:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1646879330000|2022-03-10 02:28:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646879340000|2022-03-10 02:29:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1646879350000|2022-03-10 02:29:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646879370000|2022-03-10 02:29:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646879390000|2022-03-10 02:29:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646879400000|2022-03-10 02:30:00|18.88|18.68|18.88|18.68|18.88|18.68|18.86|18.66|9
1646879410000|2022-03-10 02:30:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646879420000|2022-03-10 02:30:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1646879430000|2022-03-10 02:30:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646879440000|2022-03-10 02:30:40|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|8
1646879460000|2022-03-10 02:31:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646879470000|2022-03-10 02:31:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646879480000|2022-03-10 02:31:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646879490000|2022-03-10 02:31:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1646879520000|2022-03-10 02:32:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1646879530000|2022-03-10 02:32:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646879540000|2022-03-10 02:32:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1646879550000|2022-03-10 02:32:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646879560000|2022-03-10 02:32:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|14
1646879570000|2022-03-10 02:32:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1646879580000|2022-03-10 02:33:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1646879590000|2022-03-10 02:33:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646879600000|2022-03-10 02:33:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646879610000|2022-03-10 02:33:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1646879620000|2022-03-10 02:33:40|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|9
1646879630000|2022-03-10 02:33:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646879640000|2022-03-10 02:34:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646879650000|2022-03-10 02:34:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646879680000|2022-03-10 02:34:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1646879700000|2022-03-10 02:35:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646879720000|2022-03-10 02:35:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|9
1646879730000|2022-03-10 02:35:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1646879750000|2022-03-10 02:35:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1646879760000|2022-03-10 02:36:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1646879770000|2022-03-10 02:36:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646879780000|2022-03-10 02:36:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1646879800000|2022-03-10 02:36:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1646879810000|2022-03-10 02:36:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1646879820000|2022-03-10 02:37:00|18.91|18.71|18.89|18.69|18.91|18.71|18.89|18.69|3
1646879830000|2022-03-10 02:37:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|12
1646879890000|2022-03-10 02:38:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646879910000|2022-03-10 02:38:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646879930000|2022-03-10 02:38:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646879950000|2022-03-10 02:39:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646879960000|2022-03-10 02:39:20|18.89|18.69|18.87|18.67|18.89|18.69|18.87|18.67|5
1646879970000|2022-03-10 02:39:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1646879990000|2022-03-10 02:39:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646880010000|2022-03-10 02:40:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646880020000|2022-03-10 02:40:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646880030000|2022-03-10 02:40:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1646880050000|2022-03-10 02:40:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646880060000|2022-03-10 02:41:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646880070000|2022-03-10 02:41:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646880080000|2022-03-10 02:41:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646880110000|2022-03-10 02:41:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646880120000|2022-03-10 02:42:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646880130000|2022-03-10 02:42:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646880180000|2022-03-10 02:43:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646880200000|2022-03-10 02:43:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|9
1646880220000|2022-03-10 02:43:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646880230000|2022-03-10 02:43:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646880260000|2022-03-10 02:44:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646880270000|2022-03-10 02:44:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646880290000|2022-03-10 02:44:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646880340000|2022-03-10 02:45:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646880350000|2022-03-10 02:45:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646880370000|2022-03-10 02:46:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1646880400000|2022-03-10 02:46:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646880410000|2022-03-10 02:46:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646880420000|2022-03-10 02:47:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646880480000|2022-03-10 02:48:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646880500000|2022-03-10 02:48:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646880510000|2022-03-10 02:48:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646880620000|2022-03-10 02:50:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646880640000|2022-03-10 02:50:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646880650000|2022-03-10 02:50:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1646880660000|2022-03-10 02:51:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646880670000|2022-03-10 02:51:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1646880740000|2022-03-10 02:52:20|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|5
1646880750000|2022-03-10 02:52:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1646880770000|2022-03-10 02:52:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1646880790000|2022-03-10 02:53:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646880830000|2022-03-10 02:53:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646880850000|2022-03-10 02:54:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646880860000|2022-03-10 02:54:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646880870000|2022-03-10 02:54:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646880890000|2022-03-10 02:54:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646880900000|2022-03-10 02:55:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1646880910000|2022-03-10 02:55:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646880920000|2022-03-10 02:55:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646880960000|2022-03-10 02:56:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646880980000|2022-03-10 02:56:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646881010000|2022-03-10 02:56:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646881020000|2022-03-10 02:57:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646881030000|2022-03-10 02:57:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646881040000|2022-03-10 02:57:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646881080000|2022-03-10 02:58:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646881110000|2022-03-10 02:58:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1646881120000|2022-03-10 02:58:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1646881130000|2022-03-10 02:58:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646881150000|2022-03-10 02:59:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1646881160000|2022-03-10 02:59:20|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|5
1646881170000|2022-03-10 02:59:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1646881180000|2022-03-10 02:59:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646881190000|2022-03-10 02:59:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1646881200000|2022-03-10 03:00:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1646881210000|2022-03-10 03:00:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1646881220000|2022-03-10 03:00:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1646881230000|2022-03-10 03:00:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1646881240000|2022-03-10 03:00:40|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|4
1646881250000|2022-03-10 03:00:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1646881270000|2022-03-10 03:01:10|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|4
1646881290000|2022-03-10 03:01:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1646881310000|2022-03-10 03:01:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646881320000|2022-03-10 03:02:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646881340000|2022-03-10 03:02:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1646881350000|2022-03-10 03:02:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646881360000|2022-03-10 03:02:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646881380000|2022-03-10 03:03:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646881400000|2022-03-10 03:03:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646881420000|2022-03-10 03:03:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1646881430000|2022-03-10 03:03:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1646881460000|2022-03-10 03:04:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1646881470000|2022-03-10 03:04:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646881480000|2022-03-10 03:04:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1646881490000|2022-03-10 03:04:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1646881500000|2022-03-10 03:05:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1646881540000|2022-03-10 03:05:40|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|5
1646881550000|2022-03-10 03:05:50|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|5
1646881560000|2022-03-10 03:06:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646881570000|2022-03-10 03:06:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646881580000|2022-03-10 03:06:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1646881590000|2022-03-10 03:06:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1646881600000|2022-03-10 03:06:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646881610000|2022-03-10 03:06:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646881640000|2022-03-10 03:07:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1646881660000|2022-03-10 03:07:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1646881670000|2022-03-10 03:07:50|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|4
1646881690000|2022-03-10 03:08:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646881700000|2022-03-10 03:08:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1646881710000|2022-03-10 03:08:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646881740000|2022-03-10 03:09:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1646881750000|2022-03-10 03:09:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1646881770000|2022-03-10 03:09:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1646881810000|2022-03-10 03:10:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646881830000|2022-03-10 03:10:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646881840000|2022-03-10 03:10:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1646881860000|2022-03-10 03:11:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646881870000|2022-03-10 03:11:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646881880000|2022-03-10 03:11:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646881890000|2022-03-10 03:11:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1646881900000|2022-03-10 03:11:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1646881910000|2022-03-10 03:11:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1646881930000|2022-03-10 03:12:10|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1646881980000|2022-03-10 03:13:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1646881990000|2022-03-10 03:13:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646882000000|2022-03-10 03:13:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646882010000|2022-03-10 03:13:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646882090000|2022-03-10 03:14:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646882100000|2022-03-10 03:15:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646882140000|2022-03-10 03:15:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1646882150000|2022-03-10 03:15:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646882160000|2022-03-10 03:16:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1646882190000|2022-03-10 03:16:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646882200000|2022-03-10 03:16:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646882240000|2022-03-10 03:17:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646882280000|2022-03-10 03:18:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646882330000|2022-03-10 03:18:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646882340000|2022-03-10 03:19:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646882370000|2022-03-10 03:19:30|18.89|18.69|18.92|18.72|18.92|18.72|18.89|18.69|5
1646882380000|2022-03-10 03:19:40|18.91|18.71|18.9|18.7|18.92|18.72|18.9|18.7|4
1646882390000|2022-03-10 03:19:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646882400000|2022-03-10 03:20:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646882420000|2022-03-10 03:20:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646882440000|2022-03-10 03:20:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646882450000|2022-03-10 03:20:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646882470000|2022-03-10 03:21:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646882540000|2022-03-10 03:22:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646882550000|2022-03-10 03:22:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1646882570000|2022-03-10 03:22:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646882600000|2022-03-10 03:23:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1646882610000|2022-03-10 03:23:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646882620000|2022-03-10 03:23:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1646882650000|2022-03-10 03:24:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646882660000|2022-03-10 03:24:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1646882670000|2022-03-10 03:24:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1646882680000|2022-03-10 03:24:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646882700000|2022-03-10 03:25:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646882720000|2022-03-10 03:25:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1646882740000|2022-03-10 03:25:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1646882760000|2022-03-10 03:26:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646882770000|2022-03-10 03:26:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1646882800000|2022-03-10 03:26:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1646882900000|2022-03-10 03:28:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1646882940000|2022-03-10 03:29:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646882950000|2022-03-10 03:29:10|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646882970000|2022-03-10 03:29:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646883010000|2022-03-10 03:30:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1646883020000|2022-03-10 03:30:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883080000|2022-03-10 03:31:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1646883090000|2022-03-10 03:31:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646883120000|2022-03-10 03:32:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883130000|2022-03-10 03:32:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646883140000|2022-03-10 03:32:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1646883150000|2022-03-10 03:32:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646883160000|2022-03-10 03:32:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1646883170000|2022-03-10 03:32:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1646883180000|2022-03-10 03:33:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646883190000|2022-03-10 03:33:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646883210000|2022-03-10 03:33:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646883240000|2022-03-10 03:34:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646883250000|2022-03-10 03:34:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646883270000|2022-03-10 03:34:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1646883280000|2022-03-10 03:34:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1646883290000|2022-03-10 03:34:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883320000|2022-03-10 03:35:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1646883360000|2022-03-10 03:36:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646883420000|2022-03-10 03:37:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646883430000|2022-03-10 03:37:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646883470000|2022-03-10 03:37:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883500000|2022-03-10 03:38:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646883510000|2022-03-10 03:38:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1646883540000|2022-03-10 03:39:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883570000|2022-03-10 03:39:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646883580000|2022-03-10 03:39:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883640000|2022-03-10 03:40:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1646883660000|2022-03-10 03:41:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646883680000|2022-03-10 03:41:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883780000|2022-03-10 03:43:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646883800000|2022-03-10 03:43:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646883830000|2022-03-10 03:43:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646883840000|2022-03-10 03:44:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646883850000|2022-03-10 03:44:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|7
1646883870000|2022-03-10 03:44:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646883880000|2022-03-10 03:44:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646883890000|2022-03-10 03:44:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1646883900000|2022-03-10 03:45:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646883920000|2022-03-10 03:45:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646883950000|2022-03-10 03:45:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1646884010000|2022-03-10 03:46:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646884070000|2022-03-10 03:47:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1646884080000|2022-03-10 03:48:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1646884100000|2022-03-10 03:48:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646884110000|2022-03-10 03:48:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646884130000|2022-03-10 03:48:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646884140000|2022-03-10 03:49:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646884150000|2022-03-10 03:49:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|6
1646884180000|2022-03-10 03:49:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1646884190000|2022-03-10 03:49:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646884210000|2022-03-10 03:50:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646884220000|2022-03-10 03:50:20|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|8
1646884240000|2022-03-10 03:50:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1646884260000|2022-03-10 03:51:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646884290000|2022-03-10 03:51:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646884310000|2022-03-10 03:51:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646884320000|2022-03-10 03:52:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1646884330000|2022-03-10 03:52:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1646884410000|2022-03-10 03:53:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1646884460000|2022-03-10 03:54:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1646884470000|2022-03-10 03:54:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1646884520000|2022-03-10 03:55:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1646884540000|2022-03-10 03:55:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1646884760000|2022-03-10 03:59:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646884770000|2022-03-10 03:59:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1646884780000|2022-03-10 03:59:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646884790000|2022-03-10 03:59:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1646884800000|2022-03-10 04:00:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646884810000|2022-03-10 04:00:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1646884820000|2022-03-10 04:00:20|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|4
1646884830000|2022-03-10 04:00:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1646884840000|2022-03-10 04:00:40|18.86|18.66|18.87|18.67|18.88|18.68|18.86|18.66|4
1646884850000|2022-03-10 04:00:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646884860000|2022-03-10 04:01:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646884900000|2022-03-10 04:01:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1646884930000|2022-03-10 04:02:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646884950000|2022-03-10 04:02:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646885010000|2022-03-10 04:03:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646885030000|2022-03-10 04:03:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885040000|2022-03-10 04:04:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646885050000|2022-03-10 04:04:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885070000|2022-03-10 04:04:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646885080000|2022-03-10 04:04:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885090000|2022-03-10 04:04:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1646885130000|2022-03-10 04:05:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1646885140000|2022-03-10 04:05:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1646885150000|2022-03-10 04:05:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1646885190000|2022-03-10 04:06:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1646885210000|2022-03-10 04:06:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646885220000|2022-03-10 04:07:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646885230000|2022-03-10 04:07:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646885240000|2022-03-10 04:07:20|18.88|18.68|18.89|18.69|18.89|18.69|18.87|18.67|4
1646885250000|2022-03-10 04:07:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1646885270000|2022-03-10 04:07:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1646885320000|2022-03-10 04:08:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646885330000|2022-03-10 04:08:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1646885400000|2022-03-10 04:10:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1646885410000|2022-03-10 04:10:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1646885440000|2022-03-10 04:10:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1646885450000|2022-03-10 04:10:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1646885470000|2022-03-10 04:11:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885480000|2022-03-10 04:11:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1646885490000|2022-03-10 04:11:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885500000|2022-03-10 04:11:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1646885510000|2022-03-10 04:11:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1646885550000|2022-03-10 04:12:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1646885570000|2022-03-10 04:12:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646885580000|2022-03-10 04:13:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1646885650000|2022-03-10 04:14:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646885720000|2022-03-10 04:15:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1646885730000|2022-03-10 04:15:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1646885740000|2022-03-10 04:15:40|18.82|18.62|18.76|18.56|18.82|18.62|18.76|18.56|10
1646885750000|2022-03-10 04:15:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1646885760000|2022-03-10 04:16:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1646885770000|2022-03-10 04:16:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1646885790000|2022-03-10 04:16:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1646885800000|2022-03-10 04:16:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1646885810000|2022-03-10 04:16:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1646885830000|2022-03-10 04:17:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646885890000|2022-03-10 04:18:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1646885910000|2022-03-10 04:18:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1646885930000|2022-03-10 04:18:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1646885940000|2022-03-10 04:19:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1646885950000|2022-03-10 04:19:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1646885960000|2022-03-10 04:19:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1646885970000|2022-03-10 04:19:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1646885980000|2022-03-10 04:19:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1646885990000|2022-03-10 04:19:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1646886000000|2022-03-10 04:20:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|10
1646886020000|2022-03-10 04:20:20|18.67|18.47|18.65|18.45|18.68|18.48|18.65|18.45|15
1646886030000|2022-03-10 04:20:30|18.66|18.46|18.63|18.43|18.66|18.46|18.63|18.43|8
1646886040000|2022-03-10 04:20:40|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|4
1646886050000|2022-03-10 04:20:50|18.62|18.42|18.59|18.39|18.62|18.42|18.59|18.39|10
1646886060000|2022-03-10 04:21:00|18.58|18.38|18.54|18.34|18.59|18.39|18.54|18.34|13
1646886070000|2022-03-10 04:21:10|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|5
1646886080000|2022-03-10 04:21:20|18.58|18.38|18.61|18.41|18.61|18.41|18.58|18.38|6
1646886090000|2022-03-10 04:21:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1646886100000|2022-03-10 04:21:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1646886110000|2022-03-10 04:21:50|18.58|18.38|18.56|18.36|18.58|18.38|18.56|18.36|5
1646886120000|2022-03-10 04:22:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|10
1646886130000|2022-03-10 04:22:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1646886140000|2022-03-10 04:22:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1646886160000|2022-03-10 04:22:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1646886170000|2022-03-10 04:22:50|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|6
1646886180000|2022-03-10 04:23:00|18.57|18.37|18.54|18.34|18.58|18.38|18.54|18.34|8
1646886190000|2022-03-10 04:23:10|18.53|18.33|18.54|18.34|18.54|18.34|18.52|18.32|11
1646886200000|2022-03-10 04:23:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1646886210000|2022-03-10 04:23:30|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|5
1646886220000|2022-03-10 04:23:40|18.56|18.36|18.57|18.37|18.58|18.38|18.56|18.36|4
1646886230000|2022-03-10 04:23:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646886240000|2022-03-10 04:24:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1646886250000|2022-03-10 04:24:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1646886260000|2022-03-10 04:24:20|18.53|18.33|18.52|18.32|18.54|18.34|18.51|18.31|14
1646886270000|2022-03-10 04:24:30|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|11
1646886280000|2022-03-10 04:24:40|18.52|18.32|18.55|18.35|18.56|18.36|18.52|18.32|8
1646886290000|2022-03-10 04:24:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1646886300000|2022-03-10 04:25:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1646886320000|2022-03-10 04:25:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1646886330000|2022-03-10 04:25:30|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|9
1646886340000|2022-03-10 04:25:40|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|9
1646886350000|2022-03-10 04:25:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1646886360000|2022-03-10 04:26:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|9
1646886370000|2022-03-10 04:26:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1646886380000|2022-03-10 04:26:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1646886390000|2022-03-10 04:26:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1646886400000|2022-03-10 04:26:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1646886410000|2022-03-10 04:26:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1646886420000|2022-03-10 04:27:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1646886430000|2022-03-10 04:27:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1646886440000|2022-03-10 04:27:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1646886450000|2022-03-10 04:27:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1646886460000|2022-03-10 04:27:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|10
1646886470000|2022-03-10 04:27:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1646886480000|2022-03-10 04:28:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1646886490000|2022-03-10 04:28:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1646886510000|2022-03-10 04:28:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1646886520000|2022-03-10 04:28:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1646886530000|2022-03-10 04:28:50|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|5
1646886540000|2022-03-10 04:29:00|18.54|18.34|18.51|18.31|18.54|18.34|18.51|18.31|4
1646886550000|2022-03-10 04:29:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1646886560000|2022-03-10 04:29:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1646886580000|2022-03-10 04:29:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1646886590000|2022-03-10 04:29:50|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|4
1646886600000|2022-03-10 04:30:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|5
1646886610000|2022-03-10 04:30:10|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|5
1646886620000|2022-03-10 04:30:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1646886630000|2022-03-10 04:30:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1646886640000|2022-03-10 04:30:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1646886650000|2022-03-10 04:30:50|18.52|18.32|18.53|18.33|18.54|18.34|18.52|18.32|4
1646886660000|2022-03-10 04:31:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|5
1646886680000|2022-03-10 04:31:20|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|7
1646886690000|2022-03-10 04:31:30|18.48|18.28|18.46|18.26|18.48|18.28|18.45|18.25|13
1646886700000|2022-03-10 04:31:40|18.45|18.25|18.43|18.23|18.46|18.26|18.43|18.23|11
1646886710000|2022-03-10 04:31:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1646886720000|2022-03-10 04:32:00|18.43|18.23|18.45|18.25|18.46|18.26|18.42|18.22|9
1646886730000|2022-03-10 04:32:10|18.44|18.24|18.43|18.23|18.45|18.25|18.42|18.22|8
1646886740000|2022-03-10 04:32:20|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|5
1646886750000|2022-03-10 04:32:30|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1646886760000|2022-03-10 04:32:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1646886770000|2022-03-10 04:32:50|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1646886780000|2022-03-10 04:33:00|18.4|18.2|18.38|18.18|18.41|18.21|18.38|18.18|9
1646886790000|2022-03-10 04:33:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1646886800000|2022-03-10 04:33:20|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|7
1646886810000|2022-03-10 04:33:30|18.4|18.2|18.39|18.19|18.4|18.2|18.38|18.18|6
1646886820000|2022-03-10 04:33:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1646886830000|2022-03-10 04:33:50|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|6
1646886840000|2022-03-10 04:34:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1646886850000|2022-03-10 04:34:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|10
1646886860000|2022-03-10 04:34:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1646886870000|2022-03-10 04:34:30|18.37|18.17|18.39|18.19|18.39|18.19|18.36|18.16|13
1646886880000|2022-03-10 04:34:40|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|6
1646886890000|2022-03-10 04:34:50|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|5
1646886900000|2022-03-10 04:35:00|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|9
1646886910000|2022-03-10 04:35:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1646886920000|2022-03-10 04:35:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1646886930000|2022-03-10 04:35:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1646886940000|2022-03-10 04:35:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1646886950000|2022-03-10 04:35:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1646886960000|2022-03-10 04:36:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1646886970000|2022-03-10 04:36:10|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|9
1646886980000|2022-03-10 04:36:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646886990000|2022-03-10 04:36:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1646887010000|2022-03-10 04:36:50|18.32|18.12|18.35|18.15|18.36|18.16|18.32|18.12|10
1646887020000|2022-03-10 04:37:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646887030000|2022-03-10 04:37:10|18.35|18.15|18.34|18.14|18.35|18.15|18.33|18.13|8
1646887040000|2022-03-10 04:37:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646887050000|2022-03-10 04:37:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1646887060000|2022-03-10 04:37:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1646887070000|2022-03-10 04:37:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1646887080000|2022-03-10 04:38:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1646887090000|2022-03-10 04:38:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646887100000|2022-03-10 04:38:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646887110000|2022-03-10 04:38:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646887120000|2022-03-10 04:38:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1646887130000|2022-03-10 04:38:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1646887140000|2022-03-10 04:39:00|18.33|18.13|18.31|18.11|18.33|18.13|18.3|18.1|7
1646887150000|2022-03-10 04:39:10|18.3|18.1|18.31|18.11|18.32|18.12|18.3|18.1|10
1646887160000|2022-03-10 04:39:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1646887170000|2022-03-10 04:39:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646887180000|2022-03-10 04:39:40|18.32|18.12|18.35|18.15|18.35|18.15|18.32|18.12|4
1646887190000|2022-03-10 04:39:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646887200000|2022-03-10 04:40:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1646887210000|2022-03-10 04:40:10|18.31|18.11|18.34|18.14|18.34|18.14|18.31|18.11|4
1646887220000|2022-03-10 04:40:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1646887230000|2022-03-10 04:40:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1646887240000|2022-03-10 04:40:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1646887250000|2022-03-10 04:40:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1646887260000|2022-03-10 04:41:00|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|3
1646887270000|2022-03-10 04:41:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1646887280000|2022-03-10 04:41:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|10
1646887290000|2022-03-10 04:41:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1646887300000|2022-03-10 04:41:40|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|6
1646887320000|2022-03-10 04:42:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1646887340000|2022-03-10 04:42:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1646887350000|2022-03-10 04:42:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1646887360000|2022-03-10 04:42:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1646887370000|2022-03-10 04:42:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1646887390000|2022-03-10 04:43:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1646887400000|2022-03-10 04:43:20|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|7
1646887410000|2022-03-10 04:43:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|7
1646887420000|2022-03-10 04:43:40|18.3|18.1|18.28|18.08|18.3|18.1|18.27|18.07|7
1646887430000|2022-03-10 04:43:50|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|4
1646887440000|2022-03-10 04:44:00|18.29|18.09|18.27|18.07|18.3|18.1|18.26|18.06|15
1646887450000|2022-03-10 04:44:10|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|13
1646887460000|2022-03-10 04:44:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1646887470000|2022-03-10 04:44:30|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|4
1646887480000|2022-03-10 04:44:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1646887490000|2022-03-10 04:44:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|6
1646887500000|2022-03-10 04:45:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|8
1646887510000|2022-03-10 04:45:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1646887530000|2022-03-10 04:45:30|18.29|18.09|18.3|18.1|18.3|18.1|18.28|18.08|3
1646887540000|2022-03-10 04:45:40|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1646887550000|2022-03-10 04:45:50|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|5
1646887560000|2022-03-10 04:46:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1646887570000|2022-03-10 04:46:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646887580000|2022-03-10 04:46:20|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|5
1646887590000|2022-03-10 04:46:30|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1646887600000|2022-03-10 04:46:40|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646887610000|2022-03-10 04:46:50|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|4
1646887620000|2022-03-10 04:47:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1646887630000|2022-03-10 04:47:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646887650000|2022-03-10 04:47:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1646887670000|2022-03-10 04:47:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1646887680000|2022-03-10 04:48:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646887690000|2022-03-10 04:48:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1646887700000|2022-03-10 04:48:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646887710000|2022-03-10 04:48:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1646887720000|2022-03-10 04:48:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1646887750000|2022-03-10 04:49:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1646887760000|2022-03-10 04:49:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1646887770000|2022-03-10 04:49:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|10
1646887780000|2022-03-10 04:49:40|18.24|18.04|18.26|18.06|18.26|18.06|18.24|18.04|3
1646887790000|2022-03-10 04:49:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646887800000|2022-03-10 04:50:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646887810000|2022-03-10 04:50:10|18.29|18.09|18.3|18.1|18.31|18.11|18.28|18.08|10
1646887820000|2022-03-10 04:50:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|7
1646887830000|2022-03-10 04:50:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|8
1646887850000|2022-03-10 04:50:50|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|10
1646887860000|2022-03-10 04:51:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1646887930000|2022-03-10 04:52:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1646887940000|2022-03-10 04:52:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1646887970000|2022-03-10 04:52:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1646887980000|2022-03-10 04:53:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1646887990000|2022-03-10 04:53:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1646888000000|2022-03-10 04:53:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1646888010000|2022-03-10 04:53:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646888020000|2022-03-10 04:53:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|8
1646888030000|2022-03-10 04:53:50|18.25|18.05|18.25|18.05|18.25|18.05|18.23|18.03|11
1646888040000|2022-03-10 04:54:00|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1646888050000|2022-03-10 04:54:10|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|6
1646888060000|2022-03-10 04:54:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|7
1646888070000|2022-03-10 04:54:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1646888080000|2022-03-10 04:54:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646888090000|2022-03-10 04:54:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646888100000|2022-03-10 04:55:00|18.2|18|18.2|18|18.21|18.01|18.2|18|7
1646888110000|2022-03-10 04:55:10|18.21|18.01|18.24|18.04|18.24|18.04|18.21|18.01|7
1646888120000|2022-03-10 04:55:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646888130000|2022-03-10 04:55:30|18.23|18.03|18.21|18.01|18.23|18.03|18.21|18.01|5
1646888140000|2022-03-10 04:55:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1646888150000|2022-03-10 04:55:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646888170000|2022-03-10 04:56:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646888180000|2022-03-10 04:56:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1646888190000|2022-03-10 04:56:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646888220000|2022-03-10 04:57:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646888240000|2022-03-10 04:57:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1646888250000|2022-03-10 04:57:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646888260000|2022-03-10 04:57:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646888270000|2022-03-10 04:57:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1646888280000|2022-03-10 04:58:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|8
1646888300000|2022-03-10 04:58:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646888310000|2022-03-10 04:58:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646888340000|2022-03-10 04:59:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646888350000|2022-03-10 04:59:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646888360000|2022-03-10 04:59:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646888380000|2022-03-10 04:59:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646888390000|2022-03-10 04:59:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646888400000|2022-03-10 05:00:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|8
1646888420000|2022-03-10 05:00:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646888430000|2022-03-10 05:00:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1646888470000|2022-03-10 05:01:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646888480000|2022-03-10 05:01:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646888490000|2022-03-10 05:01:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646888500000|2022-03-10 05:01:40|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|5
1646888510000|2022-03-10 05:01:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646888520000|2022-03-10 05:02:00|18.13|17.93|18.1|17.9|18.13|17.93|18.1|17.9|10
1646888530000|2022-03-10 05:02:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1646888540000|2022-03-10 05:02:20|18.09|17.89|18.05|17.85|18.09|17.89|18.05|17.85|4
1646888550000|2022-03-10 05:02:30|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|8
1646888560000|2022-03-10 05:02:40|18.06|17.86|18.08|17.88|18.09|17.89|18.06|17.86|11
1646888570000|2022-03-10 05:02:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1646888580000|2022-03-10 05:03:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646888590000|2022-03-10 05:03:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646888610000|2022-03-10 05:03:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646888630000|2022-03-10 05:03:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646888640000|2022-03-10 05:04:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1646888650000|2022-03-10 05:04:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646888660000|2022-03-10 05:04:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646888670000|2022-03-10 05:04:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1646888680000|2022-03-10 05:04:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646888690000|2022-03-10 05:04:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646888700000|2022-03-10 05:05:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646888710000|2022-03-10 05:05:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646888720000|2022-03-10 05:05:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646888730000|2022-03-10 05:05:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646888750000|2022-03-10 05:05:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646888760000|2022-03-10 05:06:00|18.05|17.85|18.03|17.83|18.05|17.85|18.02|17.82|6
1646888780000|2022-03-10 05:06:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646888790000|2022-03-10 05:06:30|18.01|17.81|18.03|17.83|18.03|17.83|18|17.8|5
1646888800000|2022-03-10 05:06:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1646888810000|2022-03-10 05:06:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646888820000|2022-03-10 05:07:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|10
1646888830000|2022-03-10 05:07:10|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|6
1646888840000|2022-03-10 05:07:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646888850000|2022-03-10 05:07:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646888860000|2022-03-10 05:07:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646888870000|2022-03-10 05:07:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|12
1646888880000|2022-03-10 05:08:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646888890000|2022-03-10 05:08:10|17.97|17.77|18|17.8|18|17.8|17.97|17.77|12
1646888900000|2022-03-10 05:08:20|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|8
1646888910000|2022-03-10 05:08:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646888920000|2022-03-10 05:08:40|17.99|17.79|17.96|17.76|17.99|17.79|17.96|17.76|12
1646888930000|2022-03-10 05:08:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646888940000|2022-03-10 05:09:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|9
1646888950000|2022-03-10 05:09:10|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|8
1646888960000|2022-03-10 05:09:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|10
1646888970000|2022-03-10 05:09:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1646888980000|2022-03-10 05:09:40|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|9
1646888990000|2022-03-10 05:09:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1646889000000|2022-03-10 05:10:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1646889010000|2022-03-10 05:10:10|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|7
1646889020000|2022-03-10 05:10:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646889030000|2022-03-10 05:10:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646889040000|2022-03-10 05:10:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1646889050000|2022-03-10 05:10:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646889060000|2022-03-10 05:11:00|17.98|17.78|17.99|17.79|17.99|17.79|17.97|17.77|6
1646889070000|2022-03-10 05:11:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646889080000|2022-03-10 05:11:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646889090000|2022-03-10 05:11:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646889110000|2022-03-10 05:11:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646889120000|2022-03-10 05:12:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646889130000|2022-03-10 05:12:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646889140000|2022-03-10 05:12:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646889150000|2022-03-10 05:12:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646889170000|2022-03-10 05:12:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646889180000|2022-03-10 05:13:00|17.99|17.79|18|17.8|18.01|17.81|17.99|17.79|4
1646889190000|2022-03-10 05:13:10|18.01|17.81|18.07|17.87|18.07|17.87|18|17.8|9
1646889200000|2022-03-10 05:13:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|10
1646889210000|2022-03-10 05:13:30|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|9
1646889220000|2022-03-10 05:13:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1646889230000|2022-03-10 05:13:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646889240000|2022-03-10 05:14:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646889250000|2022-03-10 05:14:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646889270000|2022-03-10 05:14:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646889290000|2022-03-10 05:14:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646889300000|2022-03-10 05:15:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1646889310000|2022-03-10 05:15:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1646889330000|2022-03-10 05:15:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646889340000|2022-03-10 05:15:40|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|5
1646889350000|2022-03-10 05:15:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646889360000|2022-03-10 05:16:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1646889370000|2022-03-10 05:16:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646889380000|2022-03-10 05:16:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646889390000|2022-03-10 05:16:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646889400000|2022-03-10 05:16:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646889410000|2022-03-10 05:16:50|18.06|17.86|18.07|17.87|18.08|17.88|18.05|17.85|9
1646889420000|2022-03-10 05:17:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646889440000|2022-03-10 05:17:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646889450000|2022-03-10 05:17:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646889460000|2022-03-10 05:17:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1646889480000|2022-03-10 05:18:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1646889490000|2022-03-10 05:18:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646889500000|2022-03-10 05:18:20|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|5
1646889510000|2022-03-10 05:18:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646889520000|2022-03-10 05:18:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646889530000|2022-03-10 05:18:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646889540000|2022-03-10 05:19:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646889550000|2022-03-10 05:19:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646889560000|2022-03-10 05:19:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646889570000|2022-03-10 05:19:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646889640000|2022-03-10 05:20:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646889660000|2022-03-10 05:21:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646889680000|2022-03-10 05:21:20|18.08|17.88|18.06|17.86|18.09|17.89|18.06|17.86|7
1646889690000|2022-03-10 05:21:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646889700000|2022-03-10 05:21:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646889750000|2022-03-10 05:22:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646889760000|2022-03-10 05:22:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646889780000|2022-03-10 05:23:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646889790000|2022-03-10 05:23:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646889800000|2022-03-10 05:23:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646889810000|2022-03-10 05:23:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1646889820000|2022-03-10 05:23:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|10
1646889830000|2022-03-10 05:23:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1646889840000|2022-03-10 05:24:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646889850000|2022-03-10 05:24:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646889900000|2022-03-10 05:25:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646889910000|2022-03-10 05:25:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646889940000|2022-03-10 05:25:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646889950000|2022-03-10 05:25:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|8
1646889960000|2022-03-10 05:26:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1646889970000|2022-03-10 05:26:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646889990000|2022-03-10 05:26:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646890000000|2022-03-10 05:26:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646890010000|2022-03-10 05:26:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890020000|2022-03-10 05:27:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646890030000|2022-03-10 05:27:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646890040000|2022-03-10 05:27:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890060000|2022-03-10 05:27:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646890070000|2022-03-10 05:27:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890090000|2022-03-10 05:28:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646890130000|2022-03-10 05:28:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646890140000|2022-03-10 05:29:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890150000|2022-03-10 05:29:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646890170000|2022-03-10 05:29:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1646890180000|2022-03-10 05:29:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646890190000|2022-03-10 05:29:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646890200000|2022-03-10 05:30:00|18|17.8|18|17.8|18.01|17.81|17.99|17.79|11
1646890210000|2022-03-10 05:30:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1646890220000|2022-03-10 05:30:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646890230000|2022-03-10 05:30:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646890240000|2022-03-10 05:30:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646890250000|2022-03-10 05:30:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1646890260000|2022-03-10 05:31:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646890270000|2022-03-10 05:31:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646890280000|2022-03-10 05:31:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646890310000|2022-03-10 05:31:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646890320000|2022-03-10 05:32:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646890340000|2022-03-10 05:32:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646890360000|2022-03-10 05:32:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646890370000|2022-03-10 05:32:50|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646890380000|2022-03-10 05:33:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646890390000|2022-03-10 05:33:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646890400000|2022-03-10 05:33:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646890410000|2022-03-10 05:33:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646890530000|2022-03-10 05:35:30|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646890550000|2022-03-10 05:35:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646890560000|2022-03-10 05:36:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646890580000|2022-03-10 05:36:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646890590000|2022-03-10 05:36:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1646890620000|2022-03-10 05:37:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1646890630000|2022-03-10 05:37:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|10
1646890640000|2022-03-10 05:37:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646890650000|2022-03-10 05:37:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|8
1646890660000|2022-03-10 05:37:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646890670000|2022-03-10 05:37:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646890680000|2022-03-10 05:38:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646890690000|2022-03-10 05:38:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646890710000|2022-03-10 05:38:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646890770000|2022-03-10 05:39:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646890780000|2022-03-10 05:39:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890820000|2022-03-10 05:40:20|17.97|17.77|17.98|17.78|17.99|17.79|17.97|17.77|6
1646890830000|2022-03-10 05:40:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646890850000|2022-03-10 05:40:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890860000|2022-03-10 05:41:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646890870000|2022-03-10 05:41:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646890880000|2022-03-10 05:41:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646890890000|2022-03-10 05:41:30|17.99|17.79|18.01|17.81|18.01|17.81|17.99|17.79|9
1646890900000|2022-03-10 05:41:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646890910000|2022-03-10 05:41:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646890960000|2022-03-10 05:42:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646890980000|2022-03-10 05:43:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646891000000|2022-03-10 05:43:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646891020000|2022-03-10 05:43:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646891040000|2022-03-10 05:44:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646891050000|2022-03-10 05:44:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646891070000|2022-03-10 05:44:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646891080000|2022-03-10 05:44:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646891090000|2022-03-10 05:44:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646891120000|2022-03-10 05:45:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646891130000|2022-03-10 05:45:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646891140000|2022-03-10 05:45:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1646891150000|2022-03-10 05:45:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646891160000|2022-03-10 05:46:00|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|3
1646891170000|2022-03-10 05:46:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646891180000|2022-03-10 05:46:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646891190000|2022-03-10 05:46:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646891200000|2022-03-10 05:46:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646891210000|2022-03-10 05:46:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646891250000|2022-03-10 05:47:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646891330000|2022-03-10 05:48:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646891340000|2022-03-10 05:49:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646891360000|2022-03-10 05:49:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|7
1646891390000|2022-03-10 05:49:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646891460000|2022-03-10 05:51:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646891470000|2022-03-10 05:51:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|8
1646891480000|2022-03-10 05:51:20|17.97|17.77|18|17.8|18|17.8|17.97|17.77|6
1646891490000|2022-03-10 05:51:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646891500000|2022-03-10 05:51:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646891510000|2022-03-10 05:51:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646891530000|2022-03-10 05:52:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646891540000|2022-03-10 05:52:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646891550000|2022-03-10 05:52:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1646891560000|2022-03-10 05:52:40|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646891570000|2022-03-10 05:52:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646891580000|2022-03-10 05:53:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646891590000|2022-03-10 05:53:10|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|4
1646891600000|2022-03-10 05:53:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646891610000|2022-03-10 05:53:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1646891620000|2022-03-10 05:53:40|17.92|17.72|17.91|17.71|17.92|17.72|17.9|17.7|4
1646891630000|2022-03-10 05:53:50|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|7
1646891640000|2022-03-10 05:54:00|17.89|17.69|17.85|17.65|17.89|17.69|17.85|17.65|10
1646891650000|2022-03-10 05:54:10|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|11
1646891660000|2022-03-10 05:54:20|17.84|17.64|17.89|17.69|17.89|17.69|17.84|17.64|6
1646891670000|2022-03-10 05:54:30|17.88|17.68|17.9|17.7|17.9|17.7|17.87|17.67|11
1646891680000|2022-03-10 05:54:40|17.91|17.71|17.93|17.73|17.94|17.74|17.91|17.71|7
1646891690000|2022-03-10 05:54:50|17.94|17.74|17.98|17.78|17.98|17.78|17.93|17.73|12
1646891700000|2022-03-10 05:55:00|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|7
1646891710000|2022-03-10 05:55:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|10
1646891720000|2022-03-10 05:55:20|18|17.8|18.01|17.81|18.02|17.82|18|17.8|10
1646891730000|2022-03-10 05:55:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1646891740000|2022-03-10 05:55:40|18.02|17.82|18|17.8|18.02|17.82|17.99|17.79|5
1646891750000|2022-03-10 05:55:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|9
1646891760000|2022-03-10 05:56:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1646891770000|2022-03-10 05:56:10|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|8
1646891780000|2022-03-10 05:56:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|7
1646891790000|2022-03-10 05:56:30|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|5
1646891820000|2022-03-10 05:57:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646891840000|2022-03-10 05:57:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646891860000|2022-03-10 05:57:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646891870000|2022-03-10 05:57:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1646891880000|2022-03-10 05:58:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646891900000|2022-03-10 05:58:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646891910000|2022-03-10 05:58:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646891920000|2022-03-10 05:58:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646891930000|2022-03-10 05:58:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646891940000|2022-03-10 05:59:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646891950000|2022-03-10 05:59:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646891960000|2022-03-10 05:59:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646891980000|2022-03-10 05:59:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646891990000|2022-03-10 05:59:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646892000000|2022-03-10 06:00:00|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|4
1646892010000|2022-03-10 06:00:10|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|3
1646892020000|2022-03-10 06:00:20|17.92|17.72|17.97|17.77|17.97|17.77|17.92|17.72|10
1646892030000|2022-03-10 06:00:30|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|3
1646892040000|2022-03-10 06:00:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646892060000|2022-03-10 06:01:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646892070000|2022-03-10 06:01:10|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|5
1646892080000|2022-03-10 06:01:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646892090000|2022-03-10 06:01:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646892100000|2022-03-10 06:01:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646892120000|2022-03-10 06:02:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646892130000|2022-03-10 06:02:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646892140000|2022-03-10 06:02:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646892150000|2022-03-10 06:02:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646892160000|2022-03-10 06:02:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646892180000|2022-03-10 06:03:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646892250000|2022-03-10 06:04:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646892260000|2022-03-10 06:04:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646892280000|2022-03-10 06:04:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646892290000|2022-03-10 06:04:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646892310000|2022-03-10 06:05:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646892320000|2022-03-10 06:05:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646892340000|2022-03-10 06:05:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646892350000|2022-03-10 06:05:50|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|6
1646892360000|2022-03-10 06:06:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646892370000|2022-03-10 06:06:10|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|5
1646892380000|2022-03-10 06:06:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646892410000|2022-03-10 06:06:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646892430000|2022-03-10 06:07:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646892440000|2022-03-10 06:07:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646892490000|2022-03-10 06:08:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646892500000|2022-03-10 06:08:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|9
1646892540000|2022-03-10 06:09:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646892550000|2022-03-10 06:09:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646892560000|2022-03-10 06:09:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646892570000|2022-03-10 06:09:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646892580000|2022-03-10 06:09:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646892610000|2022-03-10 06:10:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646892630000|2022-03-10 06:10:30|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|6
1646892640000|2022-03-10 06:10:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1646892650000|2022-03-10 06:10:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646892690000|2022-03-10 06:11:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646892710000|2022-03-10 06:11:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646892720000|2022-03-10 06:12:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646892730000|2022-03-10 06:12:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646892740000|2022-03-10 06:12:20|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|4
1646892750000|2022-03-10 06:12:30|17.85|17.65|17.83|17.63|17.85|17.65|17.82|17.62|9
1646892760000|2022-03-10 06:12:40|17.84|17.64|17.82|17.62|17.85|17.65|17.82|17.62|9
1646892770000|2022-03-10 06:12:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646892780000|2022-03-10 06:13:00|17.81|17.61|17.79|17.59|17.81|17.61|17.78|17.58|3
1646892790000|2022-03-10 06:13:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646892800000|2022-03-10 06:13:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646892810000|2022-03-10 06:13:30|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|8
1646892820000|2022-03-10 06:13:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646892830000|2022-03-10 06:13:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646892840000|2022-03-10 06:14:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646892850000|2022-03-10 06:14:10|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|3
1646892860000|2022-03-10 06:14:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646892870000|2022-03-10 06:14:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646892880000|2022-03-10 06:14:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646892890000|2022-03-10 06:14:50|17.76|17.56|17.73|17.53|17.76|17.56|17.73|17.53|6
1646892900000|2022-03-10 06:15:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|4
1646892910000|2022-03-10 06:15:10|17.7|17.5|17.68|17.48|17.71|17.51|17.68|17.48|4
1646892920000|2022-03-10 06:15:20|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|12
1646892930000|2022-03-10 06:15:30|17.66|17.46|17.66|17.46|17.67|17.47|17.65|17.45|9
1646892940000|2022-03-10 06:15:40|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|11
1646892950000|2022-03-10 06:15:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646892960000|2022-03-10 06:16:00|17.68|17.48|17.71|17.51|17.71|17.51|17.67|17.47|9
1646892970000|2022-03-10 06:16:10|17.7|17.5|17.81|17.61|17.81|17.61|17.7|17.5|15
1646892980000|2022-03-10 06:16:20|17.84|17.64|17.82|17.62|17.84|17.64|17.8|17.6|9
1646892990000|2022-03-10 06:16:30|17.81|17.61|17.81|17.61|17.81|17.61|17.79|17.59|11
1646893010000|2022-03-10 06:16:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646893020000|2022-03-10 06:17:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|7
1646893030000|2022-03-10 06:17:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1646893040000|2022-03-10 06:17:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646893050000|2022-03-10 06:17:30|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|8
1646893060000|2022-03-10 06:17:40|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|8
1646893070000|2022-03-10 06:17:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646893080000|2022-03-10 06:18:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646893110000|2022-03-10 06:18:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646893130000|2022-03-10 06:18:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646893140000|2022-03-10 06:19:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646893150000|2022-03-10 06:19:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646893160000|2022-03-10 06:19:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646893170000|2022-03-10 06:19:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646893180000|2022-03-10 06:19:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646893200000|2022-03-10 06:20:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646893220000|2022-03-10 06:20:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646893250000|2022-03-10 06:20:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646893260000|2022-03-10 06:21:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646893270000|2022-03-10 06:21:10|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|6
1646893300000|2022-03-10 06:21:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646893310000|2022-03-10 06:21:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646893320000|2022-03-10 06:22:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646893330000|2022-03-10 06:22:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646893340000|2022-03-10 06:22:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646893350000|2022-03-10 06:22:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646893360000|2022-03-10 06:22:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646893370000|2022-03-10 06:22:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646893440000|2022-03-10 06:24:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646893490000|2022-03-10 06:24:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646893510000|2022-03-10 06:25:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646893560000|2022-03-10 06:26:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1646893570000|2022-03-10 06:26:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646893580000|2022-03-10 06:26:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646893590000|2022-03-10 06:26:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646893600000|2022-03-10 06:26:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646893620000|2022-03-10 06:27:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1646893640000|2022-03-10 06:27:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646893650000|2022-03-10 06:27:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646893660000|2022-03-10 06:27:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1646893680000|2022-03-10 06:28:00|17.71|17.51|17.73|17.53|17.73|17.53|17.7|17.5|9
1646893690000|2022-03-10 06:28:10|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|9
1646893700000|2022-03-10 06:28:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646893720000|2022-03-10 06:28:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646893730000|2022-03-10 06:28:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646893740000|2022-03-10 06:29:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1646893750000|2022-03-10 06:29:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646893760000|2022-03-10 06:29:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646893770000|2022-03-10 06:29:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646893780000|2022-03-10 06:29:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646893800000|2022-03-10 06:30:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646893810000|2022-03-10 06:30:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646893820000|2022-03-10 06:30:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646893830000|2022-03-10 06:30:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646893840000|2022-03-10 06:30:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646893850000|2022-03-10 06:30:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646893860000|2022-03-10 06:31:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646893870000|2022-03-10 06:31:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646893880000|2022-03-10 06:31:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646893890000|2022-03-10 06:31:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646893910000|2022-03-10 06:31:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646893920000|2022-03-10 06:32:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646893930000|2022-03-10 06:32:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646893940000|2022-03-10 06:32:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646893950000|2022-03-10 06:32:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646893960000|2022-03-10 06:32:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646893970000|2022-03-10 06:32:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646893980000|2022-03-10 06:33:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646893990000|2022-03-10 06:33:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646894000000|2022-03-10 06:33:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646894020000|2022-03-10 06:33:40|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|4
1646894030000|2022-03-10 06:33:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646894050000|2022-03-10 06:34:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646894060000|2022-03-10 06:34:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646894070000|2022-03-10 06:34:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646894100000|2022-03-10 06:35:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646894110000|2022-03-10 06:35:10|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1646894120000|2022-03-10 06:35:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646894130000|2022-03-10 06:35:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|9
1646894140000|2022-03-10 06:35:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646894150000|2022-03-10 06:35:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646894160000|2022-03-10 06:36:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646894170000|2022-03-10 06:36:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646894180000|2022-03-10 06:36:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|10
1646894190000|2022-03-10 06:36:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894200000|2022-03-10 06:36:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|11
1646894210000|2022-03-10 06:36:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|9
1646894220000|2022-03-10 06:37:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894230000|2022-03-10 06:37:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646894280000|2022-03-10 06:38:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1646894290000|2022-03-10 06:38:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894310000|2022-03-10 06:38:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646894320000|2022-03-10 06:38:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646894330000|2022-03-10 06:38:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646894340000|2022-03-10 06:39:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894370000|2022-03-10 06:39:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894380000|2022-03-10 06:39:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646894400000|2022-03-10 06:40:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646894410000|2022-03-10 06:40:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646894420000|2022-03-10 06:40:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646894430000|2022-03-10 06:40:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646894440000|2022-03-10 06:40:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646894460000|2022-03-10 06:41:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646894470000|2022-03-10 06:41:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646894480000|2022-03-10 06:41:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646894490000|2022-03-10 06:41:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646894500000|2022-03-10 06:41:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646894510000|2022-03-10 06:41:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646894520000|2022-03-10 06:42:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646894530000|2022-03-10 06:42:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894540000|2022-03-10 06:42:20|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|10
1646894550000|2022-03-10 06:42:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646894590000|2022-03-10 06:43:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646894600000|2022-03-10 06:43:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646894610000|2022-03-10 06:43:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646894620000|2022-03-10 06:43:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646894640000|2022-03-10 06:44:00|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|4
1646894650000|2022-03-10 06:44:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646894690000|2022-03-10 06:44:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646894710000|2022-03-10 06:45:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646894720000|2022-03-10 06:45:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646894730000|2022-03-10 06:45:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646894740000|2022-03-10 06:45:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646894750000|2022-03-10 06:45:50|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|6
1646894770000|2022-03-10 06:46:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646894790000|2022-03-10 06:46:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646894840000|2022-03-10 06:47:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646894870000|2022-03-10 06:47:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646894880000|2022-03-10 06:48:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646894920000|2022-03-10 06:48:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646894930000|2022-03-10 06:48:50|17.8|17.6|17.8|17.6|17.83|17.63|17.79|17.59|8
1646894960000|2022-03-10 06:49:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646894970000|2022-03-10 06:49:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646894980000|2022-03-10 06:49:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646894990000|2022-03-10 06:49:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1646895000000|2022-03-10 06:50:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1646895010000|2022-03-10 06:50:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646895020000|2022-03-10 06:50:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1646895030000|2022-03-10 06:50:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646895040000|2022-03-10 06:50:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646895050000|2022-03-10 06:50:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646895060000|2022-03-10 06:51:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646895070000|2022-03-10 06:51:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646895100000|2022-03-10 06:51:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646895120000|2022-03-10 06:52:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1646895130000|2022-03-10 06:52:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|12
1646895140000|2022-03-10 06:52:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646895150000|2022-03-10 06:52:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646895160000|2022-03-10 06:52:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646895170000|2022-03-10 06:52:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646895190000|2022-03-10 06:53:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|11
1646895200000|2022-03-10 06:53:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646895210000|2022-03-10 06:53:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646895220000|2022-03-10 06:53:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646895230000|2022-03-10 06:53:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646895280000|2022-03-10 06:54:40|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|5
1646895290000|2022-03-10 06:54:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646895300000|2022-03-10 06:55:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646895310000|2022-03-10 06:55:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1646895320000|2022-03-10 06:55:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646895350000|2022-03-10 06:55:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646895370000|2022-03-10 06:56:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646895390000|2022-03-10 06:56:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646895400000|2022-03-10 06:56:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646895420000|2022-03-10 06:57:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646895440000|2022-03-10 06:57:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646895460000|2022-03-10 06:57:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646895470000|2022-03-10 06:57:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646895490000|2022-03-10 06:58:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646895510000|2022-03-10 06:58:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646895530000|2022-03-10 06:58:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646895540000|2022-03-10 06:59:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646895560000|2022-03-10 06:59:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646895570000|2022-03-10 06:59:30|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646895580000|2022-03-10 06:59:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646895590000|2022-03-10 06:59:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646895620000|2022-03-10 07:00:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646895650000|2022-03-10 07:00:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646895660000|2022-03-10 07:01:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646895670000|2022-03-10 07:01:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646895680000|2022-03-10 07:01:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646895710000|2022-03-10 07:01:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646895720000|2022-03-10 07:02:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|12
1646895740000|2022-03-10 07:02:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646895750000|2022-03-10 07:02:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646895780000|2022-03-10 07:03:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646895800000|2022-03-10 07:03:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646895810000|2022-03-10 07:03:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646895840000|2022-03-10 07:04:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646895860000|2022-03-10 07:04:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646895910000|2022-03-10 07:05:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|7
1646895930000|2022-03-10 07:05:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646895940000|2022-03-10 07:05:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646895950000|2022-03-10 07:05:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646896010000|2022-03-10 07:06:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646896040000|2022-03-10 07:07:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646896050000|2022-03-10 07:07:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646896080000|2022-03-10 07:08:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646896100000|2022-03-10 07:08:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646896110000|2022-03-10 07:08:30|17.82|17.62|17.81|17.61|17.82|17.62|17.8|17.6|6
1646896120000|2022-03-10 07:08:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646896200000|2022-03-10 07:10:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646896260000|2022-03-10 07:11:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646896280000|2022-03-10 07:11:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1646896290000|2022-03-10 07:11:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646896300000|2022-03-10 07:11:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646896320000|2022-03-10 07:12:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646896330000|2022-03-10 07:12:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646896350000|2022-03-10 07:12:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646896360000|2022-03-10 07:12:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646896370000|2022-03-10 07:12:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646896380000|2022-03-10 07:13:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646896390000|2022-03-10 07:13:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646896400000|2022-03-10 07:13:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646896410000|2022-03-10 07:13:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646896420000|2022-03-10 07:13:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646896530000|2022-03-10 07:15:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646896540000|2022-03-10 07:15:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|10
1646896550000|2022-03-10 07:15:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646896560000|2022-03-10 07:16:00|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|6
1646896570000|2022-03-10 07:16:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646896580000|2022-03-10 07:16:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646896590000|2022-03-10 07:16:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646896600000|2022-03-10 07:16:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646896610000|2022-03-10 07:16:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646896640000|2022-03-10 07:17:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646896670000|2022-03-10 07:17:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646896680000|2022-03-10 07:18:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646896730000|2022-03-10 07:18:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646896770000|2022-03-10 07:19:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646896780000|2022-03-10 07:19:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646896800000|2022-03-10 07:20:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646896810000|2022-03-10 07:20:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646896900000|2022-03-10 07:21:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646896930000|2022-03-10 07:22:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646896950000|2022-03-10 07:22:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646896960000|2022-03-10 07:22:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646896970000|2022-03-10 07:22:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646897010000|2022-03-10 07:23:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646897040000|2022-03-10 07:24:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646897060000|2022-03-10 07:24:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646897070000|2022-03-10 07:24:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646897080000|2022-03-10 07:24:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646897090000|2022-03-10 07:24:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646897110000|2022-03-10 07:25:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646897130000|2022-03-10 07:25:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646897140000|2022-03-10 07:25:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|10
1646897150000|2022-03-10 07:25:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646897160000|2022-03-10 07:26:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646897180000|2022-03-10 07:26:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646897190000|2022-03-10 07:26:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646897200000|2022-03-10 07:26:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646897230000|2022-03-10 07:27:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646897240000|2022-03-10 07:27:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646897260000|2022-03-10 07:27:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646897280000|2022-03-10 07:28:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1646897290000|2022-03-10 07:28:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646897300000|2022-03-10 07:28:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646897310000|2022-03-10 07:28:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646897380000|2022-03-10 07:29:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646897400000|2022-03-10 07:30:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646897410000|2022-03-10 07:30:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646897500000|2022-03-10 07:31:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1646897580000|2022-03-10 07:33:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646897600000|2022-03-10 07:33:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646897630000|2022-03-10 07:33:50|17.89|17.69|17.88|17.68|17.9|17.7|17.88|17.68|4
1646897640000|2022-03-10 07:34:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646897650000|2022-03-10 07:34:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646897660000|2022-03-10 07:34:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646897680000|2022-03-10 07:34:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646897690000|2022-03-10 07:34:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646897720000|2022-03-10 07:35:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646897730000|2022-03-10 07:35:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646897760000|2022-03-10 07:36:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646897770000|2022-03-10 07:36:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646897780000|2022-03-10 07:36:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646897820000|2022-03-10 07:37:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|8
1646897830000|2022-03-10 07:37:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646897860000|2022-03-10 07:37:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646897880000|2022-03-10 07:38:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646897950000|2022-03-10 07:39:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646897980000|2022-03-10 07:39:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646898000000|2022-03-10 07:40:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646898010000|2022-03-10 07:40:10|17.92|17.72|17.93|17.73|17.94|17.74|17.92|17.72|12
1646898020000|2022-03-10 07:40:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646898050000|2022-03-10 07:40:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646898060000|2022-03-10 07:41:00|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1646898070000|2022-03-10 07:41:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898080000|2022-03-10 07:41:20|17.92|17.72|17.91|17.71|17.93|17.73|17.91|17.71|12
1646898090000|2022-03-10 07:41:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646898100000|2022-03-10 07:41:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646898110000|2022-03-10 07:41:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646898130000|2022-03-10 07:42:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646898160000|2022-03-10 07:42:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646898170000|2022-03-10 07:42:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646898200000|2022-03-10 07:43:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898210000|2022-03-10 07:43:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646898220000|2022-03-10 07:43:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1646898240000|2022-03-10 07:44:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646898270000|2022-03-10 07:44:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646898280000|2022-03-10 07:44:40|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|4
1646898290000|2022-03-10 07:44:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646898310000|2022-03-10 07:45:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646898320000|2022-03-10 07:45:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898400000|2022-03-10 07:46:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646898410000|2022-03-10 07:46:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646898430000|2022-03-10 07:47:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646898440000|2022-03-10 07:47:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646898450000|2022-03-10 07:47:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898470000|2022-03-10 07:47:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646898480000|2022-03-10 07:48:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646898490000|2022-03-10 07:48:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646898500000|2022-03-10 07:48:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646898510000|2022-03-10 07:48:30|17.93|17.73|17.94|17.74|17.94|17.74|17.92|17.72|4
1646898530000|2022-03-10 07:48:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646898550000|2022-03-10 07:49:10|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|3
1646898560000|2022-03-10 07:49:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646898580000|2022-03-10 07:49:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646898590000|2022-03-10 07:49:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646898600000|2022-03-10 07:50:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|8
1646898610000|2022-03-10 07:50:10|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646898650000|2022-03-10 07:50:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646898680000|2022-03-10 07:51:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646898690000|2022-03-10 07:51:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646898700000|2022-03-10 07:51:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646898770000|2022-03-10 07:52:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646898780000|2022-03-10 07:53:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646898840000|2022-03-10 07:54:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646898850000|2022-03-10 07:54:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646898860000|2022-03-10 07:54:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646898870000|2022-03-10 07:54:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646898880000|2022-03-10 07:54:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646898900000|2022-03-10 07:55:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646898910000|2022-03-10 07:55:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898940000|2022-03-10 07:55:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646898960000|2022-03-10 07:56:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646898970000|2022-03-10 07:56:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646898990000|2022-03-10 07:56:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646899000000|2022-03-10 07:56:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646899010000|2022-03-10 07:56:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646899070000|2022-03-10 07:57:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646899080000|2022-03-10 07:58:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646899090000|2022-03-10 07:58:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646899100000|2022-03-10 07:58:20|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|5
1646899110000|2022-03-10 07:58:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646899140000|2022-03-10 07:59:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646899150000|2022-03-10 07:59:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646899180000|2022-03-10 07:59:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646899190000|2022-03-10 07:59:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646899200000|2022-03-10 08:00:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646899210000|2022-03-10 08:00:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646899220000|2022-03-10 08:00:20|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|4
1646899230000|2022-03-10 08:00:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646899240000|2022-03-10 08:00:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646899260000|2022-03-10 08:01:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646899270000|2022-03-10 08:01:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646899280000|2022-03-10 08:01:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646899300000|2022-03-10 08:01:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646899310000|2022-03-10 08:01:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646899320000|2022-03-10 08:02:00|17.84|17.64|17.82|17.62|17.85|17.65|17.81|17.61|11
1646899330000|2022-03-10 08:02:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646899340000|2022-03-10 08:02:20|17.83|17.63|17.82|17.62|17.83|17.63|17.81|17.61|5
1646899370000|2022-03-10 08:02:50|17.81|17.61|17.77|17.57|17.81|17.61|17.77|17.57|5
1646899380000|2022-03-10 08:03:00|17.76|17.56|17.73|17.53|17.77|17.57|17.73|17.53|6
1646899390000|2022-03-10 08:03:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646899400000|2022-03-10 08:03:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646899410000|2022-03-10 08:03:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646899430000|2022-03-10 08:03:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646899440000|2022-03-10 08:04:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646899450000|2022-03-10 08:04:10|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|5
1646899460000|2022-03-10 08:04:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646899480000|2022-03-10 08:04:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646899500000|2022-03-10 08:05:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646899530000|2022-03-10 08:05:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1646899550000|2022-03-10 08:05:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1646899560000|2022-03-10 08:06:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1646899570000|2022-03-10 08:06:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646899580000|2022-03-10 08:06:20|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|3
1646899600000|2022-03-10 08:06:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646899610000|2022-03-10 08:06:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646899640000|2022-03-10 08:07:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646899700000|2022-03-10 08:08:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646899710000|2022-03-10 08:08:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646899720000|2022-03-10 08:08:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1646899730000|2022-03-10 08:08:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646899740000|2022-03-10 08:09:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646899750000|2022-03-10 08:09:10|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|5
1646899770000|2022-03-10 08:09:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646899800000|2022-03-10 08:10:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646899810000|2022-03-10 08:10:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1646899820000|2022-03-10 08:10:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646899830000|2022-03-10 08:10:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646899840000|2022-03-10 08:10:40|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|9
1646899850000|2022-03-10 08:10:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1646899860000|2022-03-10 08:11:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1646899870000|2022-03-10 08:11:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|8
1646899880000|2022-03-10 08:11:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1646899890000|2022-03-10 08:11:30|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|4
1646899900000|2022-03-10 08:11:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646899910000|2022-03-10 08:11:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646899980000|2022-03-10 08:13:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646899990000|2022-03-10 08:13:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646900010000|2022-03-10 08:13:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1646900020000|2022-03-10 08:13:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646900030000|2022-03-10 08:13:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1646900050000|2022-03-10 08:14:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646900060000|2022-03-10 08:14:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1646900080000|2022-03-10 08:14:40|17.67|17.47|17.66|17.46|17.67|17.47|17.64|17.44|6
1646900090000|2022-03-10 08:14:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646900100000|2022-03-10 08:15:00|17.66|17.46|17.61|17.41|17.66|17.46|17.61|17.41|10
1646900110000|2022-03-10 08:15:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646900120000|2022-03-10 08:15:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1646900130000|2022-03-10 08:15:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646900140000|2022-03-10 08:15:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646900150000|2022-03-10 08:15:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1646900160000|2022-03-10 08:16:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646900200000|2022-03-10 08:16:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646900230000|2022-03-10 08:17:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646900240000|2022-03-10 08:17:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1646900250000|2022-03-10 08:17:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|8
1646900260000|2022-03-10 08:17:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1646900280000|2022-03-10 08:18:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646900290000|2022-03-10 08:18:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646900350000|2022-03-10 08:19:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646900360000|2022-03-10 08:19:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646900410000|2022-03-10 08:20:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646900420000|2022-03-10 08:20:20|17.65|17.45|17.68|17.48|17.69|17.49|17.64|17.44|9
1646900430000|2022-03-10 08:20:30|17.69|17.49|17.7|17.5|17.7|17.5|17.68|17.48|6
1646900440000|2022-03-10 08:20:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646900460000|2022-03-10 08:21:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646900470000|2022-03-10 08:21:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646900490000|2022-03-10 08:21:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646900500000|2022-03-10 08:21:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1646900510000|2022-03-10 08:21:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646900520000|2022-03-10 08:22:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646900530000|2022-03-10 08:22:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646900550000|2022-03-10 08:22:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646900570000|2022-03-10 08:22:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646900610000|2022-03-10 08:23:30|17.67|17.47|17.64|17.44|17.67|17.47|17.64|17.44|3
1646900620000|2022-03-10 08:23:40|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|4
1646900630000|2022-03-10 08:23:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646900640000|2022-03-10 08:24:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1646900650000|2022-03-10 08:24:10|17.64|17.44|17.62|17.42|17.64|17.44|17.61|17.41|13
1646900660000|2022-03-10 08:24:20|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|7
1646900670000|2022-03-10 08:24:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646900690000|2022-03-10 08:24:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1646900700000|2022-03-10 08:25:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646900710000|2022-03-10 08:25:10|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|7
1646900720000|2022-03-10 08:25:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646900730000|2022-03-10 08:25:30|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|5
1646900740000|2022-03-10 08:25:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1646900760000|2022-03-10 08:26:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646900770000|2022-03-10 08:26:10|17.61|17.41|17.58|17.38|17.61|17.41|17.58|17.38|6
1646900780000|2022-03-10 08:26:20|17.59|17.39|17.57|17.37|17.59|17.39|17.56|17.36|13
1646900790000|2022-03-10 08:26:30|17.56|17.36|17.59|17.39|17.59|17.39|17.56|17.36|8
1646900800000|2022-03-10 08:26:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1646900810000|2022-03-10 08:26:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1646900820000|2022-03-10 08:27:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646900830000|2022-03-10 08:27:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646900840000|2022-03-10 08:27:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1646900850000|2022-03-10 08:27:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1646900860000|2022-03-10 08:27:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646900870000|2022-03-10 08:27:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|9
1646900880000|2022-03-10 08:28:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646900980000|2022-03-10 08:29:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646900990000|2022-03-10 08:29:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646901000000|2022-03-10 08:30:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1646901010000|2022-03-10 08:30:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646901040000|2022-03-10 08:30:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646901060000|2022-03-10 08:31:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1646901090000|2022-03-10 08:31:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646901100000|2022-03-10 08:31:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646901110000|2022-03-10 08:31:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|7
1646901120000|2022-03-10 08:32:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646901210000|2022-03-10 08:33:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646901240000|2022-03-10 08:34:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646901260000|2022-03-10 08:34:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646901280000|2022-03-10 08:34:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1646901290000|2022-03-10 08:34:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646901300000|2022-03-10 08:35:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646901310000|2022-03-10 08:35:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646901320000|2022-03-10 08:35:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646901340000|2022-03-10 08:35:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1646901350000|2022-03-10 08:35:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646901360000|2022-03-10 08:36:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|9
1646901370000|2022-03-10 08:36:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646901380000|2022-03-10 08:36:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1646901390000|2022-03-10 08:36:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646901400000|2022-03-10 08:36:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646901420000|2022-03-10 08:37:00|17.68|17.48|17.72|17.52|17.72|17.52|17.68|17.48|5
1646901430000|2022-03-10 08:37:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646901440000|2022-03-10 08:37:20|17.71|17.51|17.71|17.51|17.72|17.52|17.7|17.5|11
1646901460000|2022-03-10 08:37:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646901480000|2022-03-10 08:38:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646901490000|2022-03-10 08:38:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646901510000|2022-03-10 08:38:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646901540000|2022-03-10 08:39:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646901550000|2022-03-10 08:39:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646901580000|2022-03-10 08:39:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646901600000|2022-03-10 08:40:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646901610000|2022-03-10 08:40:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646901640000|2022-03-10 08:40:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|10
1646901650000|2022-03-10 08:40:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646901660000|2022-03-10 08:41:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646901670000|2022-03-10 08:41:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646901680000|2022-03-10 08:41:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646901690000|2022-03-10 08:41:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646901700000|2022-03-10 08:41:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646901740000|2022-03-10 08:42:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|12
1646901750000|2022-03-10 08:42:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646901770000|2022-03-10 08:42:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646901810000|2022-03-10 08:43:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646901820000|2022-03-10 08:43:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646901830000|2022-03-10 08:43:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646901880000|2022-03-10 08:44:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646901900000|2022-03-10 08:45:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646901910000|2022-03-10 08:45:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|9
1646901920000|2022-03-10 08:45:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646901950000|2022-03-10 08:45:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646901990000|2022-03-10 08:46:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646902010000|2022-03-10 08:46:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646902080000|2022-03-10 08:48:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646902090000|2022-03-10 08:48:10|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|4
1646902110000|2022-03-10 08:48:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1646902120000|2022-03-10 08:48:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646902130000|2022-03-10 08:48:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646902140000|2022-03-10 08:49:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646902170000|2022-03-10 08:49:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646902190000|2022-03-10 08:49:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646902210000|2022-03-10 08:50:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646902260000|2022-03-10 08:51:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646902290000|2022-03-10 08:51:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646902320000|2022-03-10 08:52:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646902340000|2022-03-10 08:52:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646902390000|2022-03-10 08:53:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646902400000|2022-03-10 08:53:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646902410000|2022-03-10 08:53:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646902420000|2022-03-10 08:53:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646902430000|2022-03-10 08:53:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646902440000|2022-03-10 08:54:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646902460000|2022-03-10 08:54:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646902470000|2022-03-10 08:54:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646902480000|2022-03-10 08:54:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646902550000|2022-03-10 08:55:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646902560000|2022-03-10 08:56:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646902580000|2022-03-10 08:56:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646902590000|2022-03-10 08:56:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646902600000|2022-03-10 08:56:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646902610000|2022-03-10 08:56:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646902640000|2022-03-10 08:57:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646902700000|2022-03-10 08:58:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646902710000|2022-03-10 08:58:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646902740000|2022-03-10 08:59:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646902760000|2022-03-10 08:59:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646902800000|2022-03-10 09:00:00|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1646902810000|2022-03-10 09:00:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646902840000|2022-03-10 09:00:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646902850000|2022-03-10 09:00:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|10
1646902860000|2022-03-10 09:01:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646902870000|2022-03-10 09:01:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646902900000|2022-03-10 09:01:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646902910000|2022-03-10 09:01:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646902930000|2022-03-10 09:02:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646902970000|2022-03-10 09:02:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646902980000|2022-03-10 09:03:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646902990000|2022-03-10 09:03:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646903020000|2022-03-10 09:03:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646903030000|2022-03-10 09:03:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646903040000|2022-03-10 09:04:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646903050000|2022-03-10 09:04:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646903060000|2022-03-10 09:04:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|14
1646903080000|2022-03-10 09:04:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646903120000|2022-03-10 09:05:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646903130000|2022-03-10 09:05:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1646903140000|2022-03-10 09:05:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646903150000|2022-03-10 09:05:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646903160000|2022-03-10 09:06:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646903200000|2022-03-10 09:06:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646903210000|2022-03-10 09:06:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646903250000|2022-03-10 09:07:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646903260000|2022-03-10 09:07:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646903270000|2022-03-10 09:07:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646903320000|2022-03-10 09:08:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646903330000|2022-03-10 09:08:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646903340000|2022-03-10 09:09:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646903350000|2022-03-10 09:09:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646903370000|2022-03-10 09:09:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646903400000|2022-03-10 09:10:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646903410000|2022-03-10 09:10:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646903450000|2022-03-10 09:10:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646903460000|2022-03-10 09:11:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646903510000|2022-03-10 09:11:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646903520000|2022-03-10 09:12:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646903580000|2022-03-10 09:13:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646903600000|2022-03-10 09:13:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646903620000|2022-03-10 09:13:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646903660000|2022-03-10 09:14:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646903670000|2022-03-10 09:14:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1646903740000|2022-03-10 09:15:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646903750000|2022-03-10 09:15:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646903810000|2022-03-10 09:16:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|9
1646903820000|2022-03-10 09:17:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|10
1646903880000|2022-03-10 09:18:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646903930000|2022-03-10 09:18:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646903960000|2022-03-10 09:19:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646903990000|2022-03-10 09:19:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646904000000|2022-03-10 09:20:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|7
1646904010000|2022-03-10 09:20:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646904030000|2022-03-10 09:20:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|14
1646904060000|2022-03-10 09:21:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646904070000|2022-03-10 09:21:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646904090000|2022-03-10 09:21:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646904100000|2022-03-10 09:21:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646904110000|2022-03-10 09:21:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646904120000|2022-03-10 09:22:00|17.88|17.68|17.86|17.66|17.89|17.69|17.86|17.66|9
1646904130000|2022-03-10 09:22:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646904140000|2022-03-10 09:22:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646904150000|2022-03-10 09:22:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1646904160000|2022-03-10 09:22:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646904170000|2022-03-10 09:22:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646904180000|2022-03-10 09:23:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646904190000|2022-03-10 09:23:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646904200000|2022-03-10 09:23:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|9
1646904210000|2022-03-10 09:23:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646904240000|2022-03-10 09:24:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646904250000|2022-03-10 09:24:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646904260000|2022-03-10 09:24:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646904270000|2022-03-10 09:24:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646904280000|2022-03-10 09:24:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646904290000|2022-03-10 09:24:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646904300000|2022-03-10 09:25:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646904320000|2022-03-10 09:25:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646904330000|2022-03-10 09:25:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646904340000|2022-03-10 09:25:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646904360000|2022-03-10 09:26:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646904400000|2022-03-10 09:26:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646904410000|2022-03-10 09:26:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646904420000|2022-03-10 09:27:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646904430000|2022-03-10 09:27:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646904440000|2022-03-10 09:27:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646904450000|2022-03-10 09:27:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646904460000|2022-03-10 09:27:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646904490000|2022-03-10 09:28:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646904500000|2022-03-10 09:28:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646904510000|2022-03-10 09:28:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|12
1646904520000|2022-03-10 09:28:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646904540000|2022-03-10 09:29:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646904580000|2022-03-10 09:29:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646904590000|2022-03-10 09:29:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646904600000|2022-03-10 09:30:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646904610000|2022-03-10 09:30:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646904650000|2022-03-10 09:30:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646904660000|2022-03-10 09:31:00|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|9
1646904680000|2022-03-10 09:31:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646904690000|2022-03-10 09:31:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646904700000|2022-03-10 09:31:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646904710000|2022-03-10 09:31:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646904730000|2022-03-10 09:32:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646904740000|2022-03-10 09:32:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646904750000|2022-03-10 09:32:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646904760000|2022-03-10 09:32:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646904770000|2022-03-10 09:32:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1646904790000|2022-03-10 09:33:10|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1646904800000|2022-03-10 09:33:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646904810000|2022-03-10 09:33:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646904830000|2022-03-10 09:33:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646904840000|2022-03-10 09:34:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646904850000|2022-03-10 09:34:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646904860000|2022-03-10 09:34:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646904880000|2022-03-10 09:34:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646904890000|2022-03-10 09:34:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646904900000|2022-03-10 09:35:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646904910000|2022-03-10 09:35:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646904940000|2022-03-10 09:35:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646904950000|2022-03-10 09:35:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646904960000|2022-03-10 09:36:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646904990000|2022-03-10 09:36:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646905000000|2022-03-10 09:36:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646905030000|2022-03-10 09:37:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646905060000|2022-03-10 09:37:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646905070000|2022-03-10 09:37:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646905090000|2022-03-10 09:38:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646905100000|2022-03-10 09:38:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646905110000|2022-03-10 09:38:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646905130000|2022-03-10 09:38:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646905170000|2022-03-10 09:39:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905190000|2022-03-10 09:39:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646905220000|2022-03-10 09:40:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905260000|2022-03-10 09:41:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646905270000|2022-03-10 09:41:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905300000|2022-03-10 09:41:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646905310000|2022-03-10 09:41:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905360000|2022-03-10 09:42:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646905370000|2022-03-10 09:42:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905380000|2022-03-10 09:43:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646905400000|2022-03-10 09:43:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646905410000|2022-03-10 09:43:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646905420000|2022-03-10 09:43:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646905440000|2022-03-10 09:44:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646905460000|2022-03-10 09:44:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646905500000|2022-03-10 09:45:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646905510000|2022-03-10 09:45:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646905530000|2022-03-10 09:45:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646905590000|2022-03-10 09:46:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646905610000|2022-03-10 09:46:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646905650000|2022-03-10 09:47:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|11
1646905660000|2022-03-10 09:47:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646905780000|2022-03-10 09:49:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646905820000|2022-03-10 09:50:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646905830000|2022-03-10 09:50:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905840000|2022-03-10 09:50:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646905850000|2022-03-10 09:50:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646905860000|2022-03-10 09:51:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646905900000|2022-03-10 09:51:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646905910000|2022-03-10 09:51:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646905960000|2022-03-10 09:52:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646905990000|2022-03-10 09:53:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646906000000|2022-03-10 09:53:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1646906020000|2022-03-10 09:53:40|17.84|17.64|17.82|17.62|17.85|17.65|17.82|17.62|9
1646906030000|2022-03-10 09:53:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646906040000|2022-03-10 09:54:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646906050000|2022-03-10 09:54:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646906060000|2022-03-10 09:54:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646906080000|2022-03-10 09:54:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646906090000|2022-03-10 09:54:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646906100000|2022-03-10 09:55:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646906120000|2022-03-10 09:55:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646906130000|2022-03-10 09:55:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646906140000|2022-03-10 09:55:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646906150000|2022-03-10 09:55:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646906160000|2022-03-10 09:56:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646906180000|2022-03-10 09:56:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1646906200000|2022-03-10 09:56:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646906210000|2022-03-10 09:56:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|8
1646906240000|2022-03-10 09:57:20|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|5
1646906350000|2022-03-10 09:59:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646906370000|2022-03-10 09:59:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646906380000|2022-03-10 09:59:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646906390000|2022-03-10 09:59:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646906400000|2022-03-10 10:00:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646906430000|2022-03-10 10:00:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646906500000|2022-03-10 10:01:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646906510000|2022-03-10 10:01:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646906520000|2022-03-10 10:02:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646906530000|2022-03-10 10:02:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1646906540000|2022-03-10 10:02:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646906580000|2022-03-10 10:03:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646906590000|2022-03-10 10:03:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646906600000|2022-03-10 10:03:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646906610000|2022-03-10 10:03:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646906620000|2022-03-10 10:03:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646906630000|2022-03-10 10:03:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646906640000|2022-03-10 10:04:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646906660000|2022-03-10 10:04:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646906670000|2022-03-10 10:04:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646906680000|2022-03-10 10:04:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646906700000|2022-03-10 10:05:00|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|5
1646906710000|2022-03-10 10:05:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646906740000|2022-03-10 10:05:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646906760000|2022-03-10 10:06:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646906770000|2022-03-10 10:06:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646906780000|2022-03-10 10:06:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646906790000|2022-03-10 10:06:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646906800000|2022-03-10 10:06:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646906810000|2022-03-10 10:06:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646906830000|2022-03-10 10:07:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646906920000|2022-03-10 10:08:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646906930000|2022-03-10 10:08:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646906940000|2022-03-10 10:09:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646906950000|2022-03-10 10:09:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646906980000|2022-03-10 10:09:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646907000000|2022-03-10 10:10:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|10
1646907010000|2022-03-10 10:10:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646907020000|2022-03-10 10:10:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646907030000|2022-03-10 10:10:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646907050000|2022-03-10 10:10:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907080000|2022-03-10 10:11:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646907090000|2022-03-10 10:11:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646907100000|2022-03-10 10:11:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646907110000|2022-03-10 10:11:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646907120000|2022-03-10 10:12:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646907150000|2022-03-10 10:12:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907160000|2022-03-10 10:12:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646907170000|2022-03-10 10:12:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646907180000|2022-03-10 10:13:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646907220000|2022-03-10 10:13:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907230000|2022-03-10 10:13:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646907240000|2022-03-10 10:14:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646907250000|2022-03-10 10:14:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646907270000|2022-03-10 10:14:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1646907280000|2022-03-10 10:14:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1646907290000|2022-03-10 10:14:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646907300000|2022-03-10 10:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646907310000|2022-03-10 10:15:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646907320000|2022-03-10 10:15:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646907330000|2022-03-10 10:15:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646907400000|2022-03-10 10:16:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646907410000|2022-03-10 10:16:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907420000|2022-03-10 10:17:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646907430000|2022-03-10 10:17:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907470000|2022-03-10 10:17:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646907480000|2022-03-10 10:18:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646907490000|2022-03-10 10:18:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646907540000|2022-03-10 10:19:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907550000|2022-03-10 10:19:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646907560000|2022-03-10 10:19:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646907580000|2022-03-10 10:19:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646907590000|2022-03-10 10:19:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646907600000|2022-03-10 10:20:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646907650000|2022-03-10 10:20:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646907660000|2022-03-10 10:21:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646907680000|2022-03-10 10:21:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646907690000|2022-03-10 10:21:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646907730000|2022-03-10 10:22:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646907740000|2022-03-10 10:22:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646907750000|2022-03-10 10:22:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646907800000|2022-03-10 10:23:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646907810000|2022-03-10 10:23:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646907820000|2022-03-10 10:23:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646907880000|2022-03-10 10:24:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646907890000|2022-03-10 10:24:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646907930000|2022-03-10 10:25:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646907970000|2022-03-10 10:26:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646908090000|2022-03-10 10:28:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646908110000|2022-03-10 10:28:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646908120000|2022-03-10 10:28:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646908130000|2022-03-10 10:28:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646908140000|2022-03-10 10:29:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646908150000|2022-03-10 10:29:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646908160000|2022-03-10 10:29:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646908170000|2022-03-10 10:29:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646908190000|2022-03-10 10:29:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646908200000|2022-03-10 10:30:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646908210000|2022-03-10 10:30:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646908230000|2022-03-10 10:30:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646908260000|2022-03-10 10:31:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646908290000|2022-03-10 10:31:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646908330000|2022-03-10 10:32:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646908340000|2022-03-10 10:32:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646908350000|2022-03-10 10:32:30|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|6
1646908360000|2022-03-10 10:32:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646908390000|2022-03-10 10:33:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646908400000|2022-03-10 10:33:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646908410000|2022-03-10 10:33:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646908430000|2022-03-10 10:33:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646908490000|2022-03-10 10:34:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646908500000|2022-03-10 10:35:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646908510000|2022-03-10 10:35:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646908520000|2022-03-10 10:35:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646908540000|2022-03-10 10:35:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646908560000|2022-03-10 10:36:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646908680000|2022-03-10 10:38:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646908690000|2022-03-10 10:38:10|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|8
1646908700000|2022-03-10 10:38:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646908710000|2022-03-10 10:38:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646908720000|2022-03-10 10:38:40|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|10
1646908740000|2022-03-10 10:39:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646908760000|2022-03-10 10:39:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646908820000|2022-03-10 10:40:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646908830000|2022-03-10 10:40:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646908840000|2022-03-10 10:40:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646908860000|2022-03-10 10:41:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646908890000|2022-03-10 10:41:30|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1646908900000|2022-03-10 10:41:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646908910000|2022-03-10 10:41:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646908920000|2022-03-10 10:42:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646908930000|2022-03-10 10:42:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1646908940000|2022-03-10 10:42:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646908960000|2022-03-10 10:42:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646909010000|2022-03-10 10:43:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646909020000|2022-03-10 10:43:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646909050000|2022-03-10 10:44:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646909060000|2022-03-10 10:44:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646909080000|2022-03-10 10:44:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646909130000|2022-03-10 10:45:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1646909140000|2022-03-10 10:45:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646909150000|2022-03-10 10:45:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646909160000|2022-03-10 10:46:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1646909170000|2022-03-10 10:46:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1646909190000|2022-03-10 10:46:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646909200000|2022-03-10 10:46:40|17.72|17.52|17.75|17.55|17.75|17.55|17.72|17.52|8
1646909210000|2022-03-10 10:46:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646909230000|2022-03-10 10:47:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646909240000|2022-03-10 10:47:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646909270000|2022-03-10 10:47:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646909280000|2022-03-10 10:48:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646909290000|2022-03-10 10:48:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646909340000|2022-03-10 10:49:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646909380000|2022-03-10 10:49:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646909440000|2022-03-10 10:50:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646909450000|2022-03-10 10:50:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|12
1646909460000|2022-03-10 10:51:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646909470000|2022-03-10 10:51:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646909500000|2022-03-10 10:51:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646909510000|2022-03-10 10:51:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646909520000|2022-03-10 10:52:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646909530000|2022-03-10 10:52:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646909540000|2022-03-10 10:52:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646909550000|2022-03-10 10:52:30|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|5
1646909560000|2022-03-10 10:52:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646909570000|2022-03-10 10:52:50|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|3
1646909600000|2022-03-10 10:53:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646909610000|2022-03-10 10:53:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646909640000|2022-03-10 10:54:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646909660000|2022-03-10 10:54:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646909710000|2022-03-10 10:55:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646909720000|2022-03-10 10:55:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1646909770000|2022-03-10 10:56:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646909780000|2022-03-10 10:56:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|9
1646909790000|2022-03-10 10:56:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646909800000|2022-03-10 10:56:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1646909810000|2022-03-10 10:56:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646909820000|2022-03-10 10:57:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646909840000|2022-03-10 10:57:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646909850000|2022-03-10 10:57:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646909860000|2022-03-10 10:57:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646909880000|2022-03-10 10:58:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646909900000|2022-03-10 10:58:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646909910000|2022-03-10 10:58:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646909920000|2022-03-10 10:58:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646909930000|2022-03-10 10:58:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646909950000|2022-03-10 10:59:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646909960000|2022-03-10 10:59:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646910000000|2022-03-10 11:00:00|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|4
1646910010000|2022-03-10 11:00:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|12
1646910020000|2022-03-10 11:00:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646910050000|2022-03-10 11:00:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646910060000|2022-03-10 11:01:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|9
1646910070000|2022-03-10 11:01:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1646910080000|2022-03-10 11:01:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646910090000|2022-03-10 11:01:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1646910120000|2022-03-10 11:02:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646910140000|2022-03-10 11:02:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646910190000|2022-03-10 11:03:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1646910220000|2022-03-10 11:03:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646910240000|2022-03-10 11:04:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646910250000|2022-03-10 11:04:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|7
1646910290000|2022-03-10 11:04:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646910300000|2022-03-10 11:05:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646910310000|2022-03-10 11:05:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646910340000|2022-03-10 11:05:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646910350000|2022-03-10 11:05:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646910360000|2022-03-10 11:06:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1646910430000|2022-03-10 11:07:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646910450000|2022-03-10 11:07:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646910460000|2022-03-10 11:07:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646910480000|2022-03-10 11:08:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646910500000|2022-03-10 11:08:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|10
1646910510000|2022-03-10 11:08:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1646910540000|2022-03-10 11:09:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646910580000|2022-03-10 11:09:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646910600000|2022-03-10 11:10:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646910650000|2022-03-10 11:10:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1646910700000|2022-03-10 11:11:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646910720000|2022-03-10 11:12:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646910750000|2022-03-10 11:12:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1646910760000|2022-03-10 11:12:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646910770000|2022-03-10 11:12:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646910780000|2022-03-10 11:13:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646910790000|2022-03-10 11:13:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646910820000|2022-03-10 11:13:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646910830000|2022-03-10 11:13:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646910850000|2022-03-10 11:14:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646910920000|2022-03-10 11:15:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646910940000|2022-03-10 11:15:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646910990000|2022-03-10 11:16:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646911000000|2022-03-10 11:16:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646911010000|2022-03-10 11:16:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646911020000|2022-03-10 11:17:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646911030000|2022-03-10 11:17:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646911050000|2022-03-10 11:17:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646911070000|2022-03-10 11:17:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1646911080000|2022-03-10 11:18:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646911090000|2022-03-10 11:18:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646911100000|2022-03-10 11:18:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646911110000|2022-03-10 11:18:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646911120000|2022-03-10 11:18:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646911130000|2022-03-10 11:18:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646911140000|2022-03-10 11:19:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646911160000|2022-03-10 11:19:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646911190000|2022-03-10 11:19:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646911200000|2022-03-10 11:20:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646911210000|2022-03-10 11:20:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646911220000|2022-03-10 11:20:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646911240000|2022-03-10 11:20:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1646911250000|2022-03-10 11:20:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646911280000|2022-03-10 11:21:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1646911340000|2022-03-10 11:22:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646911350000|2022-03-10 11:22:30|17.74|17.54|17.71|17.51|17.74|17.54|17.71|17.51|3
1646911360000|2022-03-10 11:22:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|9
1646911370000|2022-03-10 11:22:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646911380000|2022-03-10 11:23:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646911390000|2022-03-10 11:23:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646911400000|2022-03-10 11:23:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646911470000|2022-03-10 11:24:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646911570000|2022-03-10 11:26:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646911640000|2022-03-10 11:27:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646911650000|2022-03-10 11:27:30|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|5
1646911660000|2022-03-10 11:27:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646911670000|2022-03-10 11:27:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646911720000|2022-03-10 11:28:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646911730000|2022-03-10 11:28:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|10
1646911760000|2022-03-10 11:29:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646911780000|2022-03-10 11:29:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646911790000|2022-03-10 11:29:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646911800000|2022-03-10 11:30:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646911810000|2022-03-10 11:30:10|17.69|17.49|17.7|17.5|17.71|17.51|17.69|17.49|4
1646911820000|2022-03-10 11:30:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646911830000|2022-03-10 11:30:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646911840000|2022-03-10 11:30:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1646911890000|2022-03-10 11:31:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646911910000|2022-03-10 11:31:50|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|6
1646911920000|2022-03-10 11:32:00|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|7
1646911930000|2022-03-10 11:32:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646912030000|2022-03-10 11:33:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646912050000|2022-03-10 11:34:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646912110000|2022-03-10 11:35:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646912130000|2022-03-10 11:35:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646912190000|2022-03-10 11:36:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646912230000|2022-03-10 11:37:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646912240000|2022-03-10 11:37:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646912270000|2022-03-10 11:37:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646912280000|2022-03-10 11:38:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646912330000|2022-03-10 11:38:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646912340000|2022-03-10 11:39:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646912370000|2022-03-10 11:39:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646912380000|2022-03-10 11:39:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646912440000|2022-03-10 11:40:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646912450000|2022-03-10 11:40:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|13
1646912460000|2022-03-10 11:41:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|7
1646912470000|2022-03-10 11:41:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646912480000|2022-03-10 11:41:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646912500000|2022-03-10 11:41:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646912510000|2022-03-10 11:41:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646912540000|2022-03-10 11:42:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646912550000|2022-03-10 11:42:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646912560000|2022-03-10 11:42:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646912580000|2022-03-10 11:43:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1646912590000|2022-03-10 11:43:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646912670000|2022-03-10 11:44:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646912680000|2022-03-10 11:44:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646912700000|2022-03-10 11:45:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646912730000|2022-03-10 11:45:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646912750000|2022-03-10 11:45:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646912770000|2022-03-10 11:46:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646912780000|2022-03-10 11:46:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646912820000|2022-03-10 11:47:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646912880000|2022-03-10 11:48:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646912890000|2022-03-10 11:48:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646912940000|2022-03-10 11:49:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646912950000|2022-03-10 11:49:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646913020000|2022-03-10 11:50:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646913040000|2022-03-10 11:50:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913060000|2022-03-10 11:51:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646913080000|2022-03-10 11:51:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646913090000|2022-03-10 11:51:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646913110000|2022-03-10 11:51:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646913130000|2022-03-10 11:52:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1646913140000|2022-03-10 11:52:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646913190000|2022-03-10 11:53:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913200000|2022-03-10 11:53:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646913210000|2022-03-10 11:53:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646913230000|2022-03-10 11:53:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646913240000|2022-03-10 11:54:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646913250000|2022-03-10 11:54:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913260000|2022-03-10 11:54:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1646913270000|2022-03-10 11:54:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646913280000|2022-03-10 11:54:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646913290000|2022-03-10 11:54:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646913300000|2022-03-10 11:55:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1646913310000|2022-03-10 11:55:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646913350000|2022-03-10 11:55:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1646913370000|2022-03-10 11:56:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646913380000|2022-03-10 11:56:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913400000|2022-03-10 11:56:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646913410000|2022-03-10 11:56:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646913430000|2022-03-10 11:57:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913470000|2022-03-10 11:57:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646913500000|2022-03-10 11:58:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646913540000|2022-03-10 11:59:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913550000|2022-03-10 11:59:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646913570000|2022-03-10 11:59:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646913590000|2022-03-10 11:59:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646913600000|2022-03-10 12:00:00|17.78|17.58|17.78|17.58|17.79|17.59|17.77|17.57|7
1646913620000|2022-03-10 12:00:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646913640000|2022-03-10 12:00:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646913650000|2022-03-10 12:00:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1646913660000|2022-03-10 12:01:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646913670000|2022-03-10 12:01:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646913680000|2022-03-10 12:01:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646913700000|2022-03-10 12:01:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646913710000|2022-03-10 12:01:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646913730000|2022-03-10 12:02:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646913740000|2022-03-10 12:02:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646913750000|2022-03-10 12:02:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646913760000|2022-03-10 12:02:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646913780000|2022-03-10 12:03:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646913810000|2022-03-10 12:03:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646913820000|2022-03-10 12:03:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|13
1646913830000|2022-03-10 12:03:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646913840000|2022-03-10 12:04:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|11
1646913850000|2022-03-10 12:04:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646913860000|2022-03-10 12:04:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646913890000|2022-03-10 12:04:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646913910000|2022-03-10 12:05:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646913920000|2022-03-10 12:05:20|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|3
1646913930000|2022-03-10 12:05:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646913940000|2022-03-10 12:05:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646913960000|2022-03-10 12:06:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646913970000|2022-03-10 12:06:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646914000000|2022-03-10 12:06:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|8
1646914020000|2022-03-10 12:07:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646914030000|2022-03-10 12:07:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646914040000|2022-03-10 12:07:20|17.73|17.53|17.71|17.51|17.73|17.53|17.71|17.51|3
1646914050000|2022-03-10 12:07:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1646914060000|2022-03-10 12:07:40|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|5
1646914080000|2022-03-10 12:08:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646914090000|2022-03-10 12:08:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1646914100000|2022-03-10 12:08:20|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|4
1646914110000|2022-03-10 12:08:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646914120000|2022-03-10 12:08:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646914160000|2022-03-10 12:09:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646914170000|2022-03-10 12:09:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646914210000|2022-03-10 12:10:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646914220000|2022-03-10 12:10:20|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|4
1646914230000|2022-03-10 12:10:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646914240000|2022-03-10 12:10:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646914250000|2022-03-10 12:10:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646914290000|2022-03-10 12:11:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1646914300000|2022-03-10 12:11:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646914320000|2022-03-10 12:12:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646914340000|2022-03-10 12:12:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646914430000|2022-03-10 12:13:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|8
1646914440000|2022-03-10 12:14:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646914450000|2022-03-10 12:14:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646914460000|2022-03-10 12:14:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646914520000|2022-03-10 12:15:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646914530000|2022-03-10 12:15:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1646914540000|2022-03-10 12:15:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646914550000|2022-03-10 12:15:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646914560000|2022-03-10 12:16:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646914580000|2022-03-10 12:16:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|8
1646914590000|2022-03-10 12:16:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646914610000|2022-03-10 12:16:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646914680000|2022-03-10 12:18:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646914690000|2022-03-10 12:18:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646914700000|2022-03-10 12:18:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646914710000|2022-03-10 12:18:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646914720000|2022-03-10 12:18:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646914740000|2022-03-10 12:19:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646914750000|2022-03-10 12:19:10|17.78|17.58|17.79|17.59|17.79|17.59|17.77|17.57|4
1646914800000|2022-03-10 12:20:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646914820000|2022-03-10 12:20:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1646914830000|2022-03-10 12:20:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|11
1646914840000|2022-03-10 12:20:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646914850000|2022-03-10 12:20:50|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|3
1646914870000|2022-03-10 12:21:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646914940000|2022-03-10 12:22:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646914950000|2022-03-10 12:22:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646914980000|2022-03-10 12:23:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646915020000|2022-03-10 12:23:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915050000|2022-03-10 12:24:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646915060000|2022-03-10 12:24:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915070000|2022-03-10 12:24:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646915080000|2022-03-10 12:24:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915090000|2022-03-10 12:24:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646915110000|2022-03-10 12:25:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646915120000|2022-03-10 12:25:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646915130000|2022-03-10 12:25:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915140000|2022-03-10 12:25:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646915160000|2022-03-10 12:26:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|7
1646915170000|2022-03-10 12:26:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646915180000|2022-03-10 12:26:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646915190000|2022-03-10 12:26:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646915200000|2022-03-10 12:26:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646915210000|2022-03-10 12:26:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646915220000|2022-03-10 12:27:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646915320000|2022-03-10 12:28:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646915330000|2022-03-10 12:28:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646915340000|2022-03-10 12:29:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646915350000|2022-03-10 12:29:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646915370000|2022-03-10 12:29:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915390000|2022-03-10 12:29:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646915420000|2022-03-10 12:30:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|13
1646915470000|2022-03-10 12:31:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646915480000|2022-03-10 12:31:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|7
1646915540000|2022-03-10 12:32:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|9
1646915550000|2022-03-10 12:32:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646915560000|2022-03-10 12:32:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646915570000|2022-03-10 12:32:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646915580000|2022-03-10 12:33:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646915590000|2022-03-10 12:33:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|9
1646915600000|2022-03-10 12:33:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646915610000|2022-03-10 12:33:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646915620000|2022-03-10 12:33:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646915670000|2022-03-10 12:34:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646915700000|2022-03-10 12:35:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646915720000|2022-03-10 12:35:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646915750000|2022-03-10 12:35:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646915760000|2022-03-10 12:36:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646915780000|2022-03-10 12:36:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646915800000|2022-03-10 12:36:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646915850000|2022-03-10 12:37:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646915920000|2022-03-10 12:38:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646915930000|2022-03-10 12:38:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646915950000|2022-03-10 12:39:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646915980000|2022-03-10 12:39:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646915990000|2022-03-10 12:39:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646916000000|2022-03-10 12:40:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646916010000|2022-03-10 12:40:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646916060000|2022-03-10 12:41:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1646916070000|2022-03-10 12:41:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646916080000|2022-03-10 12:41:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646916090000|2022-03-10 12:41:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646916140000|2022-03-10 12:42:20|17.79|17.59|17.82|17.62|17.82|17.62|17.79|17.59|4
1646916150000|2022-03-10 12:42:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646916160000|2022-03-10 12:42:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646916190000|2022-03-10 12:43:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646916200000|2022-03-10 12:43:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646916210000|2022-03-10 12:43:30|17.84|17.64|17.83|17.63|17.84|17.64|17.82|17.62|6
1646916220000|2022-03-10 12:43:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646916230000|2022-03-10 12:43:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646916240000|2022-03-10 12:44:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646916250000|2022-03-10 12:44:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646916270000|2022-03-10 12:44:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646916290000|2022-03-10 12:44:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646916310000|2022-03-10 12:45:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646916350000|2022-03-10 12:45:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646916360000|2022-03-10 12:46:00|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|3
1646916370000|2022-03-10 12:46:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646916380000|2022-03-10 12:46:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646916390000|2022-03-10 12:46:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646916400000|2022-03-10 12:46:40|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|3
1646916410000|2022-03-10 12:46:50|17.83|17.63|17.83|17.63|17.84|17.64|17.82|17.62|7
1646916420000|2022-03-10 12:47:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646916430000|2022-03-10 12:47:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646916440000|2022-03-10 12:47:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646916450000|2022-03-10 12:47:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646916480000|2022-03-10 12:48:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646916490000|2022-03-10 12:48:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646916510000|2022-03-10 12:48:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646916520000|2022-03-10 12:48:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646916530000|2022-03-10 12:48:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646916540000|2022-03-10 12:49:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646916560000|2022-03-10 12:49:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1646916580000|2022-03-10 12:49:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646916590000|2022-03-10 12:49:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646916600000|2022-03-10 12:50:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646916610000|2022-03-10 12:50:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646916620000|2022-03-10 12:50:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646916630000|2022-03-10 12:50:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646916640000|2022-03-10 12:50:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646916650000|2022-03-10 12:50:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|7
1646916680000|2022-03-10 12:51:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646916690000|2022-03-10 12:51:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646916720000|2022-03-10 12:52:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646916730000|2022-03-10 12:52:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646916810000|2022-03-10 12:53:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|7
1646916830000|2022-03-10 12:53:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646916860000|2022-03-10 12:54:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646916870000|2022-03-10 12:54:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646916880000|2022-03-10 12:54:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646916890000|2022-03-10 12:54:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646916900000|2022-03-10 12:55:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|3
1646916920000|2022-03-10 12:55:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646916940000|2022-03-10 12:55:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646916950000|2022-03-10 12:55:50|17.81|17.61|17.84|17.64|17.84|17.64|17.81|17.61|4
1646916960000|2022-03-10 12:56:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646916990000|2022-03-10 12:56:30|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|11
1646917010000|2022-03-10 12:56:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646917020000|2022-03-10 12:57:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646917040000|2022-03-10 12:57:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646917050000|2022-03-10 12:57:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646917060000|2022-03-10 12:57:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646917070000|2022-03-10 12:57:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1646917080000|2022-03-10 12:58:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646917090000|2022-03-10 12:58:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646917100000|2022-03-10 12:58:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646917110000|2022-03-10 12:58:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1646917130000|2022-03-10 12:58:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1646917140000|2022-03-10 12:59:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646917160000|2022-03-10 12:59:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646917180000|2022-03-10 12:59:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646917190000|2022-03-10 12:59:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646917210000|2022-03-10 13:00:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1646917220000|2022-03-10 13:00:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|10
1646917230000|2022-03-10 13:00:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646917240000|2022-03-10 13:00:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646917250000|2022-03-10 13:00:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646917260000|2022-03-10 13:01:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646917320000|2022-03-10 13:02:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646917330000|2022-03-10 13:02:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646917340000|2022-03-10 13:02:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646917360000|2022-03-10 13:02:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646917380000|2022-03-10 13:03:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646917410000|2022-03-10 13:03:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646917420000|2022-03-10 13:03:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646917440000|2022-03-10 13:04:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646917450000|2022-03-10 13:04:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646917460000|2022-03-10 13:04:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1646917480000|2022-03-10 13:04:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646917550000|2022-03-10 13:05:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646917560000|2022-03-10 13:06:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646917570000|2022-03-10 13:06:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646917580000|2022-03-10 13:06:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646917590000|2022-03-10 13:06:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646917600000|2022-03-10 13:06:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646917610000|2022-03-10 13:06:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646917620000|2022-03-10 13:07:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646917630000|2022-03-10 13:07:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917640000|2022-03-10 13:07:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646917650000|2022-03-10 13:07:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917660000|2022-03-10 13:07:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|8
1646917670000|2022-03-10 13:07:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917680000|2022-03-10 13:08:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917720000|2022-03-10 13:08:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646917730000|2022-03-10 13:08:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646917740000|2022-03-10 13:09:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646917800000|2022-03-10 13:10:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646917810000|2022-03-10 13:10:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917820000|2022-03-10 13:10:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1646917880000|2022-03-10 13:11:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646917890000|2022-03-10 13:11:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646917990000|2022-03-10 13:13:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646918000000|2022-03-10 13:13:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1646918010000|2022-03-10 13:13:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1646918030000|2022-03-10 13:13:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918040000|2022-03-10 13:14:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|11
1646918050000|2022-03-10 13:14:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646918060000|2022-03-10 13:14:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646918100000|2022-03-10 13:15:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1646918140000|2022-03-10 13:15:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918200000|2022-03-10 13:16:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1646918210000|2022-03-10 13:16:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918240000|2022-03-10 13:17:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646918290000|2022-03-10 13:18:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918300000|2022-03-10 13:18:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646918310000|2022-03-10 13:18:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1646918340000|2022-03-10 13:19:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1646918360000|2022-03-10 13:19:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646918380000|2022-03-10 13:19:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646918390000|2022-03-10 13:19:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646918400000|2022-03-10 13:20:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646918420000|2022-03-10 13:20:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646918450000|2022-03-10 13:20:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646918470000|2022-03-10 13:21:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646918480000|2022-03-10 13:21:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646918510000|2022-03-10 13:21:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918550000|2022-03-10 13:22:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1646918560000|2022-03-10 13:22:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918600000|2022-03-10 13:23:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646918640000|2022-03-10 13:24:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646918660000|2022-03-10 13:24:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1646918670000|2022-03-10 13:24:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646918680000|2022-03-10 13:24:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646918690000|2022-03-10 13:24:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646918740000|2022-03-10 13:25:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1646918750000|2022-03-10 13:25:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646918790000|2022-03-10 13:26:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646918800000|2022-03-10 13:26:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646918810000|2022-03-10 13:26:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646918820000|2022-03-10 13:27:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646918830000|2022-03-10 13:27:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646918840000|2022-03-10 13:27:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646918860000|2022-03-10 13:27:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1646918900000|2022-03-10 13:28:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646918930000|2022-03-10 13:28:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1646918950000|2022-03-10 13:29:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646918960000|2022-03-10 13:29:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646918970000|2022-03-10 13:29:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646919000000|2022-03-10 13:30:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646919010000|2022-03-10 13:30:10|17.79|17.59|17.85|17.65|17.85|17.65|17.79|17.59|9
1646919020000|2022-03-10 13:30:20|17.84|17.64|17.91|17.71|17.92|17.72|17.84|17.64|18
1646919030000|2022-03-10 13:30:30|17.92|17.72|17.92|17.72|17.92|17.72|17.89|17.69|9
1646919040000|2022-03-10 13:30:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|10
1646919050000|2022-03-10 13:30:50|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|4
1646919060000|2022-03-10 13:31:00|17.97|17.77|18|17.8|18|17.8|17.96|17.76|12
1646919070000|2022-03-10 13:31:10|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|10
1646919080000|2022-03-10 13:31:20|17.99|17.79|17.97|17.77|17.99|17.79|17.96|17.76|13
1646919090000|2022-03-10 13:31:30|17.96|17.76|17.92|17.72|17.97|17.77|17.92|17.72|9
1646919100000|2022-03-10 13:31:40|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|10
1646919110000|2022-03-10 13:31:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646919120000|2022-03-10 13:32:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646919130000|2022-03-10 13:32:10|17.96|17.76|17.94|17.74|17.96|17.76|17.94|17.74|5
1646919140000|2022-03-10 13:32:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646919150000|2022-03-10 13:32:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646919160000|2022-03-10 13:32:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646919170000|2022-03-10 13:32:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646919180000|2022-03-10 13:33:00|17.96|17.76|17.97|17.77|17.98|17.78|17.95|17.75|10
1646919190000|2022-03-10 13:33:10|17.98|17.78|17.98|17.78|18|17.8|17.97|17.77|15
1646919200000|2022-03-10 13:33:20|17.99|17.79|18|17.8|18|17.8|17.98|17.78|8
1646919210000|2022-03-10 13:33:30|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|6
1646919220000|2022-03-10 13:33:40|17.99|17.79|18|17.8|18.02|17.82|17.99|17.79|14
1646919230000|2022-03-10 13:33:50|17.99|17.79|18|17.8|18.01|17.81|17.99|17.79|8
1646919240000|2022-03-10 13:34:00|17.99|17.79|18|17.8|18.02|17.82|17.99|17.79|8
1646919250000|2022-03-10 13:34:10|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|6
1646919260000|2022-03-10 13:34:20|17.97|17.77|17.98|17.78|17.99|17.79|17.96|17.76|8
1646919270000|2022-03-10 13:34:30|17.99|17.79|17.97|17.77|17.99|17.79|17.96|17.76|11
1646919280000|2022-03-10 13:34:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646919290000|2022-03-10 13:34:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646919300000|2022-03-10 13:35:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646919310000|2022-03-10 13:35:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646919320000|2022-03-10 13:35:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|7
1646919330000|2022-03-10 13:35:30|17.97|17.77|17.95|17.75|17.97|17.77|17.94|17.74|11
1646919340000|2022-03-10 13:35:40|17.94|17.74|17.92|17.72|17.95|17.75|17.92|17.72|8
1646919350000|2022-03-10 13:35:50|17.93|17.73|17.9|17.7|17.93|17.73|17.9|17.7|4
1646919360000|2022-03-10 13:36:00|17.89|17.69|17.87|17.67|17.9|17.7|17.86|17.66|9
1646919370000|2022-03-10 13:36:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1646919380000|2022-03-10 13:36:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|8
1646919390000|2022-03-10 13:36:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646919400000|2022-03-10 13:36:40|17.88|17.68|17.85|17.65|17.88|17.68|17.85|17.65|10
1646919410000|2022-03-10 13:36:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646919420000|2022-03-10 13:37:00|17.84|17.64|17.82|17.62|17.84|17.64|17.82|17.62|7
1646919430000|2022-03-10 13:37:10|17.83|17.63|17.84|17.64|17.85|17.65|17.82|17.62|10
1646919440000|2022-03-10 13:37:20|17.85|17.65|17.81|17.61|17.85|17.65|17.81|17.61|9
1646919450000|2022-03-10 13:37:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1646919460000|2022-03-10 13:37:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646919470000|2022-03-10 13:37:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646919480000|2022-03-10 13:38:00|17.8|17.6|17.82|17.62|17.83|17.63|17.8|17.6|9
1646919490000|2022-03-10 13:38:10|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|9
1646919500000|2022-03-10 13:38:20|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|8
1646919510000|2022-03-10 13:38:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646919540000|2022-03-10 13:39:00|17.82|17.62|17.86|17.66|17.86|17.66|17.82|17.62|5
1646919550000|2022-03-10 13:39:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646919560000|2022-03-10 13:39:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646919570000|2022-03-10 13:39:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646919580000|2022-03-10 13:39:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646919590000|2022-03-10 13:39:50|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|6
1646919600000|2022-03-10 13:40:00|17.83|17.63|17.82|17.62|17.84|17.64|17.82|17.62|8
1646919610000|2022-03-10 13:40:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646919620000|2022-03-10 13:40:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646919630000|2022-03-10 13:40:30|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|6
1646919640000|2022-03-10 13:40:40|17.83|17.63|17.82|17.62|17.84|17.64|17.82|17.62|8
1646919650000|2022-03-10 13:40:50|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|5
1646919660000|2022-03-10 13:41:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1646919670000|2022-03-10 13:41:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1646919680000|2022-03-10 13:41:20|17.82|17.62|17.78|17.58|17.82|17.62|17.78|17.58|9
1646919700000|2022-03-10 13:41:40|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|4
1646919710000|2022-03-10 13:41:50|17.75|17.55|17.74|17.54|17.75|17.55|17.73|17.53|10
1646919720000|2022-03-10 13:42:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646919730000|2022-03-10 13:42:10|17.71|17.51|17.68|17.48|17.71|17.51|17.68|17.48|10
1646919740000|2022-03-10 13:42:20|17.69|17.49|17.66|17.46|17.69|17.49|17.66|17.46|8
1646919750000|2022-03-10 13:42:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1646919760000|2022-03-10 13:42:40|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|4
1646919770000|2022-03-10 13:42:50|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|5
1646919780000|2022-03-10 13:43:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646919790000|2022-03-10 13:43:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646919800000|2022-03-10 13:43:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1646919810000|2022-03-10 13:43:30|17.66|17.46|17.63|17.43|17.66|17.46|17.63|17.43|8
1646919820000|2022-03-10 13:43:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646919830000|2022-03-10 13:43:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646919840000|2022-03-10 13:44:00|17.62|17.42|17.59|17.39|17.63|17.43|17.59|17.39|8
1646919850000|2022-03-10 13:44:10|17.6|17.4|17.57|17.37|17.6|17.4|17.56|17.36|8
1646919860000|2022-03-10 13:44:20|17.56|17.36|17.5|17.3|17.57|17.37|17.49|17.29|14
1646919870000|2022-03-10 13:44:30|17.48|17.28|17.44|17.24|17.49|17.29|17.43|17.23|15
1646919880000|2022-03-10 13:44:40|17.45|17.25|17.44|17.24|17.47|17.27|17.44|17.24|12
1646919890000|2022-03-10 13:44:50|17.45|17.25|17.41|17.21|17.45|17.25|17.4|17.2|13
1646919900000|2022-03-10 13:45:00|17.4|17.2|17.43|17.23|17.43|17.23|17.4|17.2|4
1646919910000|2022-03-10 13:45:10|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|5
1646919920000|2022-03-10 13:45:20|17.47|17.27|17.48|17.28|17.49|17.29|17.47|17.27|8
1646919930000|2022-03-10 13:45:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|10
1646919940000|2022-03-10 13:45:40|17.47|17.27|17.5|17.3|17.5|17.3|17.47|17.27|4
1646919950000|2022-03-10 13:45:50|17.51|17.31|17.54|17.34|17.54|17.34|17.5|17.3|6
1646919960000|2022-03-10 13:46:00|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|8
1646919970000|2022-03-10 13:46:10|17.51|17.31|17.54|17.34|17.54|17.34|17.51|17.31|8
1646919980000|2022-03-10 13:46:20|17.55|17.35|17.53|17.33|17.56|17.36|17.53|17.33|9
1646919990000|2022-03-10 13:46:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646920000000|2022-03-10 13:46:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646920010000|2022-03-10 13:46:50|17.54|17.34|17.52|17.32|17.54|17.34|17.52|17.32|7
1646920020000|2022-03-10 13:47:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1646920030000|2022-03-10 13:47:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1646920040000|2022-03-10 13:47:20|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|7
1646920050000|2022-03-10 13:47:30|17.51|17.31|17.52|17.32|17.53|17.33|17.5|17.3|8
1646920060000|2022-03-10 13:47:40|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|8
1646920070000|2022-03-10 13:47:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1646920080000|2022-03-10 13:48:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1646920090000|2022-03-10 13:48:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646920110000|2022-03-10 13:48:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1646920120000|2022-03-10 13:48:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1646920130000|2022-03-10 13:48:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1646920140000|2022-03-10 13:49:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|4
1646920160000|2022-03-10 13:49:20|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|5
1646920170000|2022-03-10 13:49:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1646920180000|2022-03-10 13:49:40|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1646920190000|2022-03-10 13:49:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1646920200000|2022-03-10 13:50:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1646920210000|2022-03-10 13:50:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646920220000|2022-03-10 13:50:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1646920230000|2022-03-10 13:50:30|17.53|17.33|17.55|17.35|17.55|17.35|17.53|17.33|8
1646920240000|2022-03-10 13:50:40|17.54|17.34|17.52|17.32|17.54|17.34|17.52|17.32|5
1646920250000|2022-03-10 13:50:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1646920260000|2022-03-10 13:51:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1646920270000|2022-03-10 13:51:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1646920280000|2022-03-10 13:51:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1646920290000|2022-03-10 13:51:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646920300000|2022-03-10 13:51:40|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|9
1646920320000|2022-03-10 13:52:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646920340000|2022-03-10 13:52:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1646920350000|2022-03-10 13:52:30|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|3
1646920360000|2022-03-10 13:52:40|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|5
1646920370000|2022-03-10 13:52:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646920380000|2022-03-10 13:53:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646920400000|2022-03-10 13:53:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646920410000|2022-03-10 13:53:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646920420000|2022-03-10 13:53:40|17.67|17.47|17.7|17.5|17.7|17.5|17.67|17.47|6
1646920430000|2022-03-10 13:53:50|17.69|17.49|17.7|17.5|17.71|17.51|17.69|17.49|12
1646920440000|2022-03-10 13:54:00|17.71|17.51|17.71|17.51|17.71|17.51|17.69|17.49|7
1646920450000|2022-03-10 13:54:10|17.7|17.5|17.69|17.49|17.71|17.51|17.69|17.49|6
1646920460000|2022-03-10 13:54:20|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|4
1646920470000|2022-03-10 13:54:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1646920480000|2022-03-10 13:54:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646920490000|2022-03-10 13:54:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646920500000|2022-03-10 13:55:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1646920510000|2022-03-10 13:55:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646920520000|2022-03-10 13:55:20|17.64|17.44|17.63|17.43|17.65|17.45|17.63|17.43|4
1646920530000|2022-03-10 13:55:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1646920540000|2022-03-10 13:55:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1646920550000|2022-03-10 13:55:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646920560000|2022-03-10 13:56:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1646920570000|2022-03-10 13:56:10|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|5
1646920580000|2022-03-10 13:56:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1646920600000|2022-03-10 13:56:40|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1646920610000|2022-03-10 13:56:50|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|3
1646920620000|2022-03-10 13:57:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1646920630000|2022-03-10 13:57:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1646920640000|2022-03-10 13:57:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1646920650000|2022-03-10 13:57:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1646920660000|2022-03-10 13:57:40|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|3
1646920690000|2022-03-10 13:58:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646920700000|2022-03-10 13:58:20|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|6
1646920710000|2022-03-10 13:58:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|9
1646920720000|2022-03-10 13:58:40|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|4
1646920730000|2022-03-10 13:58:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|13
1646920750000|2022-03-10 13:59:10|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|10
1646920760000|2022-03-10 13:59:20|17.64|17.44|17.65|17.45|17.65|17.45|17.63|17.43|6
1646920770000|2022-03-10 13:59:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1646920780000|2022-03-10 13:59:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1646920800000|2022-03-10 14:00:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646920810000|2022-03-10 14:00:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646920820000|2022-03-10 14:00:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646920830000|2022-03-10 14:00:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646920840000|2022-03-10 14:00:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1646920850000|2022-03-10 14:00:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|10
1646920860000|2022-03-10 14:01:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|10
1646920870000|2022-03-10 14:01:10|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|7
1646920880000|2022-03-10 14:01:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646920890000|2022-03-10 14:01:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1646920900000|2022-03-10 14:01:40|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|5
1646920910000|2022-03-10 14:01:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646920920000|2022-03-10 14:02:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|10
1646920930000|2022-03-10 14:02:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646920940000|2022-03-10 14:02:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646920950000|2022-03-10 14:02:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646920960000|2022-03-10 14:02:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646920970000|2022-03-10 14:02:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646920980000|2022-03-10 14:03:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646920990000|2022-03-10 14:03:10|17.66|17.46|17.65|17.45|17.67|17.47|17.65|17.45|6
1646921000000|2022-03-10 14:03:20|17.66|17.46|17.68|17.48|17.68|17.48|17.65|17.45|13
1646921010000|2022-03-10 14:03:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646921020000|2022-03-10 14:03:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1646921030000|2022-03-10 14:03:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1646921050000|2022-03-10 14:04:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646921060000|2022-03-10 14:04:20|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|9
1646921070000|2022-03-10 14:04:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|11
1646921080000|2022-03-10 14:04:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|13
1646921110000|2022-03-10 14:05:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1646921120000|2022-03-10 14:05:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646921130000|2022-03-10 14:05:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1646921140000|2022-03-10 14:05:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646921150000|2022-03-10 14:05:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646921170000|2022-03-10 14:06:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646921180000|2022-03-10 14:06:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1646921190000|2022-03-10 14:06:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1646921200000|2022-03-10 14:06:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1646921210000|2022-03-10 14:06:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646921240000|2022-03-10 14:07:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646921250000|2022-03-10 14:07:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1646921260000|2022-03-10 14:07:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1646921270000|2022-03-10 14:07:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646921280000|2022-03-10 14:08:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1646921290000|2022-03-10 14:08:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1646921300000|2022-03-10 14:08:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646921310000|2022-03-10 14:08:30|17.62|17.42|17.61|17.41|17.63|17.43|17.61|17.41|4
1646921320000|2022-03-10 14:08:40|17.6|17.4|17.59|17.39|17.6|17.4|17.58|17.38|8
1646921330000|2022-03-10 14:08:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646921340000|2022-03-10 14:09:00|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1646921350000|2022-03-10 14:09:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646921360000|2022-03-10 14:09:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1646921370000|2022-03-10 14:09:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646921380000|2022-03-10 14:09:40|17.61|17.41|17.61|17.41|17.62|17.42|17.6|17.4|7
1646921390000|2022-03-10 14:09:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1646921400000|2022-03-10 14:10:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646921410000|2022-03-10 14:10:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646921420000|2022-03-10 14:10:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1646921430000|2022-03-10 14:10:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646921440000|2022-03-10 14:10:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646921450000|2022-03-10 14:10:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646921510000|2022-03-10 14:11:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646921520000|2022-03-10 14:12:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646921530000|2022-03-10 14:12:10|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|5
1646921540000|2022-03-10 14:12:20|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|10
1646921550000|2022-03-10 14:12:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646921560000|2022-03-10 14:12:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646921570000|2022-03-10 14:12:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1646921580000|2022-03-10 14:13:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646921590000|2022-03-10 14:13:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646921620000|2022-03-10 14:13:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646921640000|2022-03-10 14:14:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646921650000|2022-03-10 14:14:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646921660000|2022-03-10 14:14:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646921680000|2022-03-10 14:14:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1646921690000|2022-03-10 14:14:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646921700000|2022-03-10 14:15:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646921730000|2022-03-10 14:15:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646921740000|2022-03-10 14:15:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646921750000|2022-03-10 14:15:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646921760000|2022-03-10 14:16:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1646921770000|2022-03-10 14:16:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646921780000|2022-03-10 14:16:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1646921790000|2022-03-10 14:16:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646921800000|2022-03-10 14:16:40|17.67|17.47|17.68|17.48|17.69|17.49|17.67|17.47|4
1646921810000|2022-03-10 14:16:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1646921820000|2022-03-10 14:17:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1646921830000|2022-03-10 14:17:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1646921840000|2022-03-10 14:17:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1646921850000|2022-03-10 14:17:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646921860000|2022-03-10 14:17:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|10
1646921870000|2022-03-10 14:17:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646921910000|2022-03-10 14:18:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646921920000|2022-03-10 14:18:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646921950000|2022-03-10 14:19:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646921960000|2022-03-10 14:19:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646921970000|2022-03-10 14:19:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646921990000|2022-03-10 14:19:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1646922000000|2022-03-10 14:20:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646922010000|2022-03-10 14:20:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1646922020000|2022-03-10 14:20:20|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1646922030000|2022-03-10 14:20:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1646922040000|2022-03-10 14:20:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646922050000|2022-03-10 14:20:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646922130000|2022-03-10 14:22:10|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|3
1646922140000|2022-03-10 14:22:20|17.69|17.49|17.66|17.46|17.69|17.49|17.66|17.46|6
1646922150000|2022-03-10 14:22:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646922160000|2022-03-10 14:22:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646922170000|2022-03-10 14:22:50|17.65|17.45|17.65|17.45|17.66|17.46|17.64|17.44|5
1646922180000|2022-03-10 14:23:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1646922190000|2022-03-10 14:23:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1646922220000|2022-03-10 14:23:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646922240000|2022-03-10 14:24:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646922250000|2022-03-10 14:24:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1646922260000|2022-03-10 14:24:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646922270000|2022-03-10 14:24:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1646922280000|2022-03-10 14:24:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646922290000|2022-03-10 14:24:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|9
1646922300000|2022-03-10 14:25:00|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1646922310000|2022-03-10 14:25:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|11
1646922320000|2022-03-10 14:25:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|8
1646922330000|2022-03-10 14:25:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646922340000|2022-03-10 14:25:40|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|5
1646922350000|2022-03-10 14:25:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1646922360000|2022-03-10 14:26:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1646922380000|2022-03-10 14:26:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1646922390000|2022-03-10 14:26:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646922400000|2022-03-10 14:26:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646922410000|2022-03-10 14:26:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646922430000|2022-03-10 14:27:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646922440000|2022-03-10 14:27:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1646922450000|2022-03-10 14:27:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646922460000|2022-03-10 14:27:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646922470000|2022-03-10 14:27:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646922490000|2022-03-10 14:28:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646922500000|2022-03-10 14:28:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646922510000|2022-03-10 14:28:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646922530000|2022-03-10 14:28:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1646922540000|2022-03-10 14:29:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1646922550000|2022-03-10 14:29:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646922560000|2022-03-10 14:29:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1646922570000|2022-03-10 14:29:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1646922580000|2022-03-10 14:29:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646922590000|2022-03-10 14:29:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646922600000|2022-03-10 14:30:00|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1646922610000|2022-03-10 14:30:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646922620000|2022-03-10 14:30:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646922630000|2022-03-10 14:30:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646922650000|2022-03-10 14:30:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646922660000|2022-03-10 14:31:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|10
1646922670000|2022-03-10 14:31:10|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|9
1646922680000|2022-03-10 14:31:20|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|6
1646922690000|2022-03-10 14:31:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1646922700000|2022-03-10 14:31:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1646922710000|2022-03-10 14:31:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646922720000|2022-03-10 14:32:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646922730000|2022-03-10 14:32:10|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|4
1646922740000|2022-03-10 14:32:20|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|3
1646922750000|2022-03-10 14:32:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646922760000|2022-03-10 14:32:40|17.6|17.4|17.59|17.39|17.61|17.41|17.58|17.38|9
1646922770000|2022-03-10 14:32:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1646922790000|2022-03-10 14:33:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1646922800000|2022-03-10 14:33:20|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|3
1646922810000|2022-03-10 14:33:30|17.62|17.42|17.64|17.44|17.65|17.45|17.62|17.42|9
1646922820000|2022-03-10 14:33:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646922830000|2022-03-10 14:33:50|17.63|17.43|17.68|17.48|17.68|17.48|17.63|17.43|10
1646922840000|2022-03-10 14:34:00|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|7
1646922850000|2022-03-10 14:34:10|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|8
1646922860000|2022-03-10 14:34:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1646922880000|2022-03-10 14:34:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1646922890000|2022-03-10 14:34:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1646922900000|2022-03-10 14:35:00|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|10
1646922910000|2022-03-10 14:35:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646922920000|2022-03-10 14:35:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1646922960000|2022-03-10 14:36:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1646922970000|2022-03-10 14:36:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646922980000|2022-03-10 14:36:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1646922990000|2022-03-10 14:36:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1646923000000|2022-03-10 14:36:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646923020000|2022-03-10 14:37:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646923030000|2022-03-10 14:37:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646923040000|2022-03-10 14:37:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646923050000|2022-03-10 14:37:30|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|5
1646923060000|2022-03-10 14:37:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1646923070000|2022-03-10 14:37:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646923080000|2022-03-10 14:38:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646923090000|2022-03-10 14:38:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646923100000|2022-03-10 14:38:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646923120000|2022-03-10 14:38:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1646923140000|2022-03-10 14:39:00|17.63|17.43|17.63|17.43|17.64|17.44|17.62|17.42|7
1646923150000|2022-03-10 14:39:10|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|7
1646923160000|2022-03-10 14:39:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646923180000|2022-03-10 14:39:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646923190000|2022-03-10 14:39:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646923200000|2022-03-10 14:40:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1646923210000|2022-03-10 14:40:10|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|3
1646923220000|2022-03-10 14:40:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1646923230000|2022-03-10 14:40:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1646923240000|2022-03-10 14:40:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1646923250000|2022-03-10 14:40:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646923260000|2022-03-10 14:41:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1646923270000|2022-03-10 14:41:10|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|5
1646923290000|2022-03-10 14:41:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1646923300000|2022-03-10 14:41:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646923310000|2022-03-10 14:41:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1646923320000|2022-03-10 14:42:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646923330000|2022-03-10 14:42:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1646923340000|2022-03-10 14:42:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1646923350000|2022-03-10 14:42:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646923360000|2022-03-10 14:42:40|17.72|17.52|17.74|17.54|17.75|17.55|17.72|17.52|9
1646923370000|2022-03-10 14:42:50|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|10
1646923380000|2022-03-10 14:43:00|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|6
1646923390000|2022-03-10 14:43:10|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|9
1646923400000|2022-03-10 14:43:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1646923410000|2022-03-10 14:43:30|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|7
1646923420000|2022-03-10 14:43:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646923430000|2022-03-10 14:43:50|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1646923440000|2022-03-10 14:44:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|9
1646923460000|2022-03-10 14:44:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1646923470000|2022-03-10 14:44:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646923480000|2022-03-10 14:44:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646923490000|2022-03-10 14:44:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646923500000|2022-03-10 14:45:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1646923510000|2022-03-10 14:45:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646923520000|2022-03-10 14:45:20|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|3
1646923530000|2022-03-10 14:45:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646923540000|2022-03-10 14:45:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646923560000|2022-03-10 14:46:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646923590000|2022-03-10 14:46:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646923600000|2022-03-10 14:46:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646923610000|2022-03-10 14:46:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646923620000|2022-03-10 14:47:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646923630000|2022-03-10 14:47:10|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|5
1646923640000|2022-03-10 14:47:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1646923650000|2022-03-10 14:47:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1646923680000|2022-03-10 14:48:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646923690000|2022-03-10 14:48:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646923700000|2022-03-10 14:48:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646923710000|2022-03-10 14:48:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1646923720000|2022-03-10 14:48:40|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|4
1646923730000|2022-03-10 14:48:50|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|10
1646923740000|2022-03-10 14:49:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1646923780000|2022-03-10 14:49:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646923790000|2022-03-10 14:49:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646923800000|2022-03-10 14:50:00|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|7
1646923810000|2022-03-10 14:50:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646923830000|2022-03-10 14:50:30|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|7
1646923850000|2022-03-10 14:50:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646923860000|2022-03-10 14:51:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646923880000|2022-03-10 14:51:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646923890000|2022-03-10 14:51:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646923900000|2022-03-10 14:51:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646923920000|2022-03-10 14:52:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646923930000|2022-03-10 14:52:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646923950000|2022-03-10 14:52:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1646923960000|2022-03-10 14:52:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646923970000|2022-03-10 14:52:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646923980000|2022-03-10 14:53:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646924000000|2022-03-10 14:53:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646924010000|2022-03-10 14:53:30|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|10
1646924020000|2022-03-10 14:53:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646924030000|2022-03-10 14:53:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646924040000|2022-03-10 14:54:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646924050000|2022-03-10 14:54:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646924060000|2022-03-10 14:54:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1646924070000|2022-03-10 14:54:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646924080000|2022-03-10 14:54:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646924090000|2022-03-10 14:54:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1646924110000|2022-03-10 14:55:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646924120000|2022-03-10 14:55:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646924130000|2022-03-10 14:55:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646924140000|2022-03-10 14:55:40|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|8
1646924150000|2022-03-10 14:55:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646924160000|2022-03-10 14:56:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646924170000|2022-03-10 14:56:10|17.84|17.64|17.82|17.62|17.84|17.64|17.82|17.62|3
1646924180000|2022-03-10 14:56:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646924190000|2022-03-10 14:56:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646924200000|2022-03-10 14:56:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646924230000|2022-03-10 14:57:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646924240000|2022-03-10 14:57:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646924260000|2022-03-10 14:57:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646924270000|2022-03-10 14:57:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646924280000|2022-03-10 14:58:00|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646924300000|2022-03-10 14:58:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|8
1646924310000|2022-03-10 14:58:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646924320000|2022-03-10 14:58:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646924360000|2022-03-10 14:59:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|8
1646924380000|2022-03-10 14:59:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|9
1646924390000|2022-03-10 14:59:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646924400000|2022-03-10 15:00:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|6
1646924410000|2022-03-10 15:00:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646924420000|2022-03-10 15:00:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646924430000|2022-03-10 15:00:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646924440000|2022-03-10 15:00:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646924450000|2022-03-10 15:00:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646924460000|2022-03-10 15:01:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646924470000|2022-03-10 15:01:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646924480000|2022-03-10 15:01:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646924490000|2022-03-10 15:01:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646924500000|2022-03-10 15:01:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646924510000|2022-03-10 15:01:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646924540000|2022-03-10 15:02:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1646924550000|2022-03-10 15:02:30|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|10
1646924560000|2022-03-10 15:02:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646924570000|2022-03-10 15:02:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646924580000|2022-03-10 15:03:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646924600000|2022-03-10 15:03:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1646924630000|2022-03-10 15:03:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646924660000|2022-03-10 15:04:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646924670000|2022-03-10 15:04:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646924680000|2022-03-10 15:04:40|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646924690000|2022-03-10 15:04:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646924700000|2022-03-10 15:05:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646924710000|2022-03-10 15:05:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646924720000|2022-03-10 15:05:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646924730000|2022-03-10 15:05:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646924770000|2022-03-10 15:06:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1646924810000|2022-03-10 15:06:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646924820000|2022-03-10 15:07:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646924840000|2022-03-10 15:07:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646924850000|2022-03-10 15:07:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646924870000|2022-03-10 15:07:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646924890000|2022-03-10 15:08:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646924900000|2022-03-10 15:08:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|9
1646924910000|2022-03-10 15:08:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1646924920000|2022-03-10 15:08:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646924940000|2022-03-10 15:09:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646924950000|2022-03-10 15:09:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646924960000|2022-03-10 15:09:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646924990000|2022-03-10 15:09:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1646925000000|2022-03-10 15:10:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646925080000|2022-03-10 15:11:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646925090000|2022-03-10 15:11:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1646925120000|2022-03-10 15:12:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646925130000|2022-03-10 15:12:10|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|3
1646925140000|2022-03-10 15:12:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646925150000|2022-03-10 15:12:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646925160000|2022-03-10 15:12:40|17.92|17.72|17.91|17.71|17.93|17.73|17.91|17.71|8
1646925170000|2022-03-10 15:12:50|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|6
1646925180000|2022-03-10 15:13:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|8
1646925190000|2022-03-10 15:13:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646925200000|2022-03-10 15:13:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646925210000|2022-03-10 15:13:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646925220000|2022-03-10 15:13:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|6
1646925240000|2022-03-10 15:14:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646925250000|2022-03-10 15:14:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1646925260000|2022-03-10 15:14:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646925270000|2022-03-10 15:14:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646925280000|2022-03-10 15:14:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646925290000|2022-03-10 15:14:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646925300000|2022-03-10 15:15:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|9
1646925310000|2022-03-10 15:15:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646925320000|2022-03-10 15:15:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646925330000|2022-03-10 15:15:30|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|5
1646925340000|2022-03-10 15:15:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646925350000|2022-03-10 15:15:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646925360000|2022-03-10 15:16:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646925370000|2022-03-10 15:16:10|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|6
1646925390000|2022-03-10 15:16:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646925400000|2022-03-10 15:16:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646925410000|2022-03-10 15:16:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646925420000|2022-03-10 15:17:00|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|4
1646925430000|2022-03-10 15:17:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646925440000|2022-03-10 15:17:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646925450000|2022-03-10 15:17:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1646925460000|2022-03-10 15:17:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1646925470000|2022-03-10 15:17:50|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1646925480000|2022-03-10 15:18:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646925490000|2022-03-10 15:18:10|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|6
1646925500000|2022-03-10 15:18:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|12
1646925510000|2022-03-10 15:18:30|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|6
1646925520000|2022-03-10 15:18:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646925540000|2022-03-10 15:19:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646925560000|2022-03-10 15:19:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|9
1646925570000|2022-03-10 15:19:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646925580000|2022-03-10 15:19:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646925590000|2022-03-10 15:19:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646925600000|2022-03-10 15:20:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646925610000|2022-03-10 15:20:10|17.97|17.77|17.95|17.75|17.97|17.77|17.95|17.75|5
1646925620000|2022-03-10 15:20:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646925630000|2022-03-10 15:20:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646925650000|2022-03-10 15:20:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646925660000|2022-03-10 15:21:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646925680000|2022-03-10 15:21:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646925690000|2022-03-10 15:21:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646925700000|2022-03-10 15:21:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646925710000|2022-03-10 15:21:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646925720000|2022-03-10 15:22:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646925730000|2022-03-10 15:22:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646925740000|2022-03-10 15:22:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646925760000|2022-03-10 15:22:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646925770000|2022-03-10 15:22:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646925780000|2022-03-10 15:23:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1646925790000|2022-03-10 15:23:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646925800000|2022-03-10 15:23:20|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|7
1646925810000|2022-03-10 15:23:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646925820000|2022-03-10 15:23:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1646925830000|2022-03-10 15:23:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646925840000|2022-03-10 15:24:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646925850000|2022-03-10 15:24:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646925860000|2022-03-10 15:24:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646925870000|2022-03-10 15:24:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646925880000|2022-03-10 15:24:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646925890000|2022-03-10 15:24:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646925900000|2022-03-10 15:25:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646925910000|2022-03-10 15:25:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646925920000|2022-03-10 15:25:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646925930000|2022-03-10 15:25:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|15
1646925940000|2022-03-10 15:25:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1646925950000|2022-03-10 15:25:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|9
1646925960000|2022-03-10 15:26:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646925970000|2022-03-10 15:26:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646925980000|2022-03-10 15:26:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646925990000|2022-03-10 15:26:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646926000000|2022-03-10 15:26:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646926010000|2022-03-10 15:26:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646926020000|2022-03-10 15:27:00|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|7
1646926030000|2022-03-10 15:27:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1646926040000|2022-03-10 15:27:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646926050000|2022-03-10 15:27:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|8
1646926060000|2022-03-10 15:27:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646926070000|2022-03-10 15:27:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646926080000|2022-03-10 15:28:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646926110000|2022-03-10 15:28:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646926120000|2022-03-10 15:28:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646926130000|2022-03-10 15:28:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646926140000|2022-03-10 15:29:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646926180000|2022-03-10 15:29:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1646926200000|2022-03-10 15:30:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646926230000|2022-03-10 15:30:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646926240000|2022-03-10 15:30:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646926260000|2022-03-10 15:31:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646926270000|2022-03-10 15:31:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646926280000|2022-03-10 15:31:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646926290000|2022-03-10 15:31:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646926330000|2022-03-10 15:32:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646926340000|2022-03-10 15:32:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646926370000|2022-03-10 15:32:50|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|4
1646926380000|2022-03-10 15:33:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646926390000|2022-03-10 15:33:10|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|7
1646926400000|2022-03-10 15:33:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646926410000|2022-03-10 15:33:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646926420000|2022-03-10 15:33:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|11
1646926430000|2022-03-10 15:33:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646926440000|2022-03-10 15:34:00|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|10
1646926450000|2022-03-10 15:34:10|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|7
1646926460000|2022-03-10 15:34:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646926470000|2022-03-10 15:34:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646926480000|2022-03-10 15:34:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646926500000|2022-03-10 15:35:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646926510000|2022-03-10 15:35:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1646926520000|2022-03-10 15:35:20|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|4
1646926530000|2022-03-10 15:35:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646926550000|2022-03-10 15:35:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646926580000|2022-03-10 15:36:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646926600000|2022-03-10 15:36:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646926610000|2022-03-10 15:36:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1646926620000|2022-03-10 15:37:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646926640000|2022-03-10 15:37:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646926680000|2022-03-10 15:38:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646926690000|2022-03-10 15:38:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646926700000|2022-03-10 15:38:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1646926710000|2022-03-10 15:38:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646926730000|2022-03-10 15:38:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|8
1646926740000|2022-03-10 15:39:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646926790000|2022-03-10 15:39:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646926800000|2022-03-10 15:40:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646926810000|2022-03-10 15:40:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646926820000|2022-03-10 15:40:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1646926860000|2022-03-10 15:41:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646926870000|2022-03-10 15:41:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646926880000|2022-03-10 15:41:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646926890000|2022-03-10 15:41:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646926900000|2022-03-10 15:41:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646926910000|2022-03-10 15:41:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1646926920000|2022-03-10 15:42:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646926980000|2022-03-10 15:43:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646927000000|2022-03-10 15:43:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646927010000|2022-03-10 15:43:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927020000|2022-03-10 15:43:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646927030000|2022-03-10 15:43:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646927050000|2022-03-10 15:44:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927060000|2022-03-10 15:44:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646927070000|2022-03-10 15:44:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927090000|2022-03-10 15:44:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646927120000|2022-03-10 15:45:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646927150000|2022-03-10 15:45:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646927160000|2022-03-10 15:46:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646927170000|2022-03-10 15:46:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646927180000|2022-03-10 15:46:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646927190000|2022-03-10 15:46:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646927220000|2022-03-10 15:47:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646927230000|2022-03-10 15:47:10|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|5
1646927240000|2022-03-10 15:47:20|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|3
1646927250000|2022-03-10 15:47:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646927260000|2022-03-10 15:47:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646927270000|2022-03-10 15:47:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646927280000|2022-03-10 15:48:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646927290000|2022-03-10 15:48:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646927320000|2022-03-10 15:48:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646927330000|2022-03-10 15:48:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646927340000|2022-03-10 15:49:00|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646927350000|2022-03-10 15:49:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1646927360000|2022-03-10 15:49:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646927370000|2022-03-10 15:49:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|10
1646927380000|2022-03-10 15:49:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646927400000|2022-03-10 15:50:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646927410000|2022-03-10 15:50:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646927420000|2022-03-10 15:50:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646927430000|2022-03-10 15:50:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646927440000|2022-03-10 15:50:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|10
1646927450000|2022-03-10 15:50:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646927460000|2022-03-10 15:51:00|17.87|17.67|17.85|17.65|17.87|17.67|17.85|17.65|5
1646927470000|2022-03-10 15:51:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646927480000|2022-03-10 15:51:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646927490000|2022-03-10 15:51:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646927510000|2022-03-10 15:51:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646927520000|2022-03-10 15:52:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646927540000|2022-03-10 15:52:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646927560000|2022-03-10 15:52:40|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646927570000|2022-03-10 15:52:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646927580000|2022-03-10 15:53:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646927610000|2022-03-10 15:53:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646927620000|2022-03-10 15:53:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646927630000|2022-03-10 15:53:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646927640000|2022-03-10 15:54:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|8
1646927650000|2022-03-10 15:54:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646927660000|2022-03-10 15:54:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646927680000|2022-03-10 15:54:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927690000|2022-03-10 15:54:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646927700000|2022-03-10 15:55:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646927710000|2022-03-10 15:55:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646927720000|2022-03-10 15:55:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1646927730000|2022-03-10 15:55:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646927740000|2022-03-10 15:55:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646927770000|2022-03-10 15:56:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|9
1646927780000|2022-03-10 15:56:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646927800000|2022-03-10 15:56:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646927810000|2022-03-10 15:56:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1646927820000|2022-03-10 15:57:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646927830000|2022-03-10 15:57:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646927840000|2022-03-10 15:57:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646927850000|2022-03-10 15:57:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646927860000|2022-03-10 15:57:40|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|7
1646927870000|2022-03-10 15:57:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646927880000|2022-03-10 15:58:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646927910000|2022-03-10 15:58:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927930000|2022-03-10 15:58:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646927940000|2022-03-10 15:59:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646927950000|2022-03-10 15:59:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646927960000|2022-03-10 15:59:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|7
1646927970000|2022-03-10 15:59:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646927980000|2022-03-10 15:59:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646927990000|2022-03-10 15:59:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646928000000|2022-03-10 16:00:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|8
1646928020000|2022-03-10 16:00:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646928040000|2022-03-10 16:00:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646928060000|2022-03-10 16:01:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646928070000|2022-03-10 16:01:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646928080000|2022-03-10 16:01:20|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|7
1646928090000|2022-03-10 16:01:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1646928100000|2022-03-10 16:01:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646928110000|2022-03-10 16:01:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646928120000|2022-03-10 16:02:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|11
1646928130000|2022-03-10 16:02:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1646928140000|2022-03-10 16:02:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646928150000|2022-03-10 16:02:30|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|5
1646928160000|2022-03-10 16:02:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646928180000|2022-03-10 16:03:00|17.89|17.69|17.89|17.69|17.9|17.7|17.88|17.68|7
1646928190000|2022-03-10 16:03:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646928200000|2022-03-10 16:03:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646928210000|2022-03-10 16:03:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646928220000|2022-03-10 16:03:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646928230000|2022-03-10 16:03:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646928240000|2022-03-10 16:04:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646928250000|2022-03-10 16:04:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646928260000|2022-03-10 16:04:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646928270000|2022-03-10 16:04:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646928360000|2022-03-10 16:06:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646928390000|2022-03-10 16:06:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646928400000|2022-03-10 16:06:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646928410000|2022-03-10 16:06:50|17.87|17.67|17.87|17.67|17.89|17.69|17.86|17.66|6
1646928420000|2022-03-10 16:07:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646928430000|2022-03-10 16:07:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646928440000|2022-03-10 16:07:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646928450000|2022-03-10 16:07:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646928460000|2022-03-10 16:07:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646928470000|2022-03-10 16:07:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646928480000|2022-03-10 16:08:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646928500000|2022-03-10 16:08:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646928510000|2022-03-10 16:08:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646928520000|2022-03-10 16:08:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1646928530000|2022-03-10 16:08:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1646928540000|2022-03-10 16:09:00|17.83|17.63|17.85|17.65|17.85|17.65|17.83|17.63|5
1646928550000|2022-03-10 16:09:10|17.84|17.64|17.87|17.67|17.87|17.67|17.84|17.64|10
1646928560000|2022-03-10 16:09:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646928570000|2022-03-10 16:09:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646928580000|2022-03-10 16:09:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646928590000|2022-03-10 16:09:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|8
1646928600000|2022-03-10 16:10:00|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|11
1646928620000|2022-03-10 16:10:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646928630000|2022-03-10 16:10:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|9
1646928640000|2022-03-10 16:10:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646928650000|2022-03-10 16:10:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|9
1646928660000|2022-03-10 16:11:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646928670000|2022-03-10 16:11:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646928680000|2022-03-10 16:11:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646928700000|2022-03-10 16:11:40|17.83|17.63|17.83|17.63|17.84|17.64|17.82|17.62|5
1646928710000|2022-03-10 16:11:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646928730000|2022-03-10 16:12:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1646928740000|2022-03-10 16:12:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646928760000|2022-03-10 16:12:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646928770000|2022-03-10 16:12:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646928780000|2022-03-10 16:13:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646928790000|2022-03-10 16:13:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646928800000|2022-03-10 16:13:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646928810000|2022-03-10 16:13:30|17.85|17.65|17.88|17.68|17.88|17.68|17.85|17.65|8
1646928820000|2022-03-10 16:13:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1646928830000|2022-03-10 16:13:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646928840000|2022-03-10 16:14:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646928850000|2022-03-10 16:14:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646928860000|2022-03-10 16:14:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1646928870000|2022-03-10 16:14:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646928880000|2022-03-10 16:14:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646928890000|2022-03-10 16:14:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|7
1646928900000|2022-03-10 16:15:00|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|3
1646928910000|2022-03-10 16:15:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646928920000|2022-03-10 16:15:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646928930000|2022-03-10 16:15:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646928940000|2022-03-10 16:15:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646928950000|2022-03-10 16:15:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646928980000|2022-03-10 16:16:20|17.86|17.66|17.83|17.63|17.86|17.66|17.83|17.63|4
1646929010000|2022-03-10 16:16:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646929030000|2022-03-10 16:17:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646929040000|2022-03-10 16:17:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646929070000|2022-03-10 16:17:50|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1646929080000|2022-03-10 16:18:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|7
1646929090000|2022-03-10 16:18:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|11
1646929100000|2022-03-10 16:18:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646929120000|2022-03-10 16:18:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646929130000|2022-03-10 16:18:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646929140000|2022-03-10 16:19:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1646929160000|2022-03-10 16:19:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646929170000|2022-03-10 16:19:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646929190000|2022-03-10 16:19:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1646929220000|2022-03-10 16:20:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646929230000|2022-03-10 16:20:30|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|6
1646929240000|2022-03-10 16:20:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646929250000|2022-03-10 16:20:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646929290000|2022-03-10 16:21:30|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|6
1646929350000|2022-03-10 16:22:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646929380000|2022-03-10 16:23:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646929390000|2022-03-10 16:23:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|12
1646929400000|2022-03-10 16:23:20|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|3
1646929420000|2022-03-10 16:23:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646929440000|2022-03-10 16:24:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646929460000|2022-03-10 16:24:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646929470000|2022-03-10 16:24:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646929480000|2022-03-10 16:24:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646929490000|2022-03-10 16:24:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1646929510000|2022-03-10 16:25:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646929520000|2022-03-10 16:25:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646929550000|2022-03-10 16:25:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646929560000|2022-03-10 16:26:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1646929590000|2022-03-10 16:26:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1646929600000|2022-03-10 16:26:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|7
1646929610000|2022-03-10 16:26:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646929620000|2022-03-10 16:27:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|9
1646929650000|2022-03-10 16:27:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646929660000|2022-03-10 16:27:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646929670000|2022-03-10 16:27:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646929680000|2022-03-10 16:28:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1646929690000|2022-03-10 16:28:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|8
1646929700000|2022-03-10 16:28:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646929710000|2022-03-10 16:28:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646929730000|2022-03-10 16:28:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1646929740000|2022-03-10 16:29:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646929750000|2022-03-10 16:29:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646929760000|2022-03-10 16:29:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1646929790000|2022-03-10 16:29:50|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|5
1646929800000|2022-03-10 16:30:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646929810000|2022-03-10 16:30:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646929820000|2022-03-10 16:30:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646929830000|2022-03-10 16:30:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646929840000|2022-03-10 16:30:40|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|7
1646929850000|2022-03-10 16:30:50|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|4
1646929860000|2022-03-10 16:31:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646929880000|2022-03-10 16:31:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646929890000|2022-03-10 16:31:30|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|5
1646929900000|2022-03-10 16:31:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646929910000|2022-03-10 16:31:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1646929920000|2022-03-10 16:32:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1646929930000|2022-03-10 16:32:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646929940000|2022-03-10 16:32:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|9
1646929950000|2022-03-10 16:32:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1646929960000|2022-03-10 16:32:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|8
1646930020000|2022-03-10 16:33:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646930040000|2022-03-10 16:34:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646930070000|2022-03-10 16:34:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646930090000|2022-03-10 16:34:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1646930120000|2022-03-10 16:35:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646930130000|2022-03-10 16:35:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646930140000|2022-03-10 16:35:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646930150000|2022-03-10 16:35:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646930160000|2022-03-10 16:36:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646930170000|2022-03-10 16:36:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646930180000|2022-03-10 16:36:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|10
1646930200000|2022-03-10 16:36:40|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|7
1646930210000|2022-03-10 16:36:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646930220000|2022-03-10 16:37:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646930230000|2022-03-10 16:37:10|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|4
1646930240000|2022-03-10 16:37:20|17.82|17.62|17.83|17.63|17.84|17.64|17.82|17.62|4
1646930300000|2022-03-10 16:38:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646930330000|2022-03-10 16:38:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646930340000|2022-03-10 16:39:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646930370000|2022-03-10 16:39:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646930380000|2022-03-10 16:39:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646930390000|2022-03-10 16:39:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1646930400000|2022-03-10 16:40:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646930410000|2022-03-10 16:40:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646930420000|2022-03-10 16:40:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646930440000|2022-03-10 16:40:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646930450000|2022-03-10 16:40:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|10
1646930480000|2022-03-10 16:41:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646930500000|2022-03-10 16:41:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1646930520000|2022-03-10 16:42:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646930530000|2022-03-10 16:42:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1646930540000|2022-03-10 16:42:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646930550000|2022-03-10 16:42:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1646930560000|2022-03-10 16:42:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646930590000|2022-03-10 16:43:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1646930600000|2022-03-10 16:43:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646930610000|2022-03-10 16:43:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|14
1646930630000|2022-03-10 16:43:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646930640000|2022-03-10 16:44:00|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|5
1646930650000|2022-03-10 16:44:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646930660000|2022-03-10 16:44:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1646930680000|2022-03-10 16:44:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1646930690000|2022-03-10 16:44:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646930700000|2022-03-10 16:45:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646930710000|2022-03-10 16:45:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646930720000|2022-03-10 16:45:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646930740000|2022-03-10 16:45:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1646930750000|2022-03-10 16:45:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646930760000|2022-03-10 16:46:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1646930780000|2022-03-10 16:46:20|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|4
1646930790000|2022-03-10 16:46:30|17.77|17.57|17.74|17.54|17.78|17.58|17.74|17.54|6
1646930800000|2022-03-10 16:46:40|17.73|17.53|17.76|17.56|17.76|17.56|17.73|17.53|4
1646930810000|2022-03-10 16:46:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646930820000|2022-03-10 16:47:00|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|4
1646930860000|2022-03-10 16:47:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1646930870000|2022-03-10 16:47:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646930880000|2022-03-10 16:48:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1646930890000|2022-03-10 16:48:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1646930900000|2022-03-10 16:48:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1646930910000|2022-03-10 16:48:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1646930920000|2022-03-10 16:48:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646930940000|2022-03-10 16:49:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1646930950000|2022-03-10 16:49:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646930970000|2022-03-10 16:49:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1646930980000|2022-03-10 16:49:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1646931000000|2022-03-10 16:50:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|9
1646931010000|2022-03-10 16:50:10|17.8|17.6|17.84|17.64|17.84|17.64|17.8|17.6|7
1646931020000|2022-03-10 16:50:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646931040000|2022-03-10 16:50:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|10
1646931050000|2022-03-10 16:50:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646931060000|2022-03-10 16:51:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646931070000|2022-03-10 16:51:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|15
1646931090000|2022-03-10 16:51:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646931110000|2022-03-10 16:51:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646931120000|2022-03-10 16:52:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646931160000|2022-03-10 16:52:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646931170000|2022-03-10 16:52:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646931180000|2022-03-10 16:53:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646931190000|2022-03-10 16:53:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646931200000|2022-03-10 16:53:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646931220000|2022-03-10 16:53:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|8
1646931300000|2022-03-10 16:55:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646931310000|2022-03-10 16:55:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646931320000|2022-03-10 16:55:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646931330000|2022-03-10 16:55:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646931340000|2022-03-10 16:55:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646931350000|2022-03-10 16:55:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646931360000|2022-03-10 16:56:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646931370000|2022-03-10 16:56:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|9
1646931380000|2022-03-10 16:56:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|6
1646931390000|2022-03-10 16:56:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646931410000|2022-03-10 16:56:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646931450000|2022-03-10 16:57:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1646931460000|2022-03-10 16:57:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646931470000|2022-03-10 16:57:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646931490000|2022-03-10 16:58:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646931500000|2022-03-10 16:58:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646931510000|2022-03-10 16:58:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646931530000|2022-03-10 16:58:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646931550000|2022-03-10 16:59:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1646931560000|2022-03-10 16:59:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646931580000|2022-03-10 16:59:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646931590000|2022-03-10 16:59:50|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|4
1646931600000|2022-03-10 17:00:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|13
1646931610000|2022-03-10 17:00:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646931630000|2022-03-10 17:00:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646931670000|2022-03-10 17:01:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646931680000|2022-03-10 17:01:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646931690000|2022-03-10 17:01:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|9
1646931720000|2022-03-10 17:02:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646931750000|2022-03-10 17:02:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646931760000|2022-03-10 17:02:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646931770000|2022-03-10 17:02:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646931780000|2022-03-10 17:03:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|9
1646931790000|2022-03-10 17:03:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646931820000|2022-03-10 17:03:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646931840000|2022-03-10 17:04:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646931850000|2022-03-10 17:04:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646931860000|2022-03-10 17:04:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646931880000|2022-03-10 17:04:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1646931890000|2022-03-10 17:04:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646931900000|2022-03-10 17:05:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646931910000|2022-03-10 17:05:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1646931920000|2022-03-10 17:05:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646931960000|2022-03-10 17:06:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646931970000|2022-03-10 17:06:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|8
1646931980000|2022-03-10 17:06:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646932000000|2022-03-10 17:06:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|7
1646932010000|2022-03-10 17:06:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|11
1646932040000|2022-03-10 17:07:20|17.89|17.69|17.87|17.67|17.89|17.69|17.87|17.67|3
1646932050000|2022-03-10 17:07:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646932060000|2022-03-10 17:07:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646932070000|2022-03-10 17:07:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646932080000|2022-03-10 17:08:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1646932090000|2022-03-10 17:08:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646932110000|2022-03-10 17:08:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646932120000|2022-03-10 17:08:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1646932130000|2022-03-10 17:08:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1646932170000|2022-03-10 17:09:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646932200000|2022-03-10 17:10:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1646932220000|2022-03-10 17:10:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646932230000|2022-03-10 17:10:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646932240000|2022-03-10 17:10:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646932250000|2022-03-10 17:10:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1646932260000|2022-03-10 17:11:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1646932270000|2022-03-10 17:11:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646932280000|2022-03-10 17:11:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646932290000|2022-03-10 17:11:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646932300000|2022-03-10 17:11:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|8
1646932310000|2022-03-10 17:11:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646932320000|2022-03-10 17:12:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1646932330000|2022-03-10 17:12:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646932350000|2022-03-10 17:12:30|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|7
1646932360000|2022-03-10 17:12:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1646932370000|2022-03-10 17:12:50|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|10
1646932380000|2022-03-10 17:13:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646932400000|2022-03-10 17:13:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646932410000|2022-03-10 17:13:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|7
1646932430000|2022-03-10 17:13:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1646932440000|2022-03-10 17:14:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1646932460000|2022-03-10 17:14:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646932480000|2022-03-10 17:14:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646932490000|2022-03-10 17:14:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646932500000|2022-03-10 17:15:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646932510000|2022-03-10 17:15:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646932530000|2022-03-10 17:15:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646932540000|2022-03-10 17:15:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646932550000|2022-03-10 17:15:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646932560000|2022-03-10 17:16:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1646932570000|2022-03-10 17:16:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646932580000|2022-03-10 17:16:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646932600000|2022-03-10 17:16:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646932610000|2022-03-10 17:16:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646932620000|2022-03-10 17:17:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646932630000|2022-03-10 17:17:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646932650000|2022-03-10 17:17:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1646932660000|2022-03-10 17:17:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646932670000|2022-03-10 17:17:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|9
1646932680000|2022-03-10 17:18:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646932690000|2022-03-10 17:18:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646932700000|2022-03-10 17:18:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646932710000|2022-03-10 17:18:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646932720000|2022-03-10 17:18:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646932740000|2022-03-10 17:19:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646932790000|2022-03-10 17:19:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646932860000|2022-03-10 17:21:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1646932870000|2022-03-10 17:21:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646932890000|2022-03-10 17:21:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646932900000|2022-03-10 17:21:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646932910000|2022-03-10 17:21:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646932920000|2022-03-10 17:22:00|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646932930000|2022-03-10 17:22:10|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|6
1646932940000|2022-03-10 17:22:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646932950000|2022-03-10 17:22:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1646932960000|2022-03-10 17:22:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1646932970000|2022-03-10 17:22:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646932980000|2022-03-10 17:23:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646932990000|2022-03-10 17:23:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1646933000000|2022-03-10 17:23:20|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|6
1646933010000|2022-03-10 17:23:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646933020000|2022-03-10 17:23:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646933030000|2022-03-10 17:23:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646933070000|2022-03-10 17:24:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646933080000|2022-03-10 17:24:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646933090000|2022-03-10 17:24:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646933120000|2022-03-10 17:25:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646933130000|2022-03-10 17:25:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1646933140000|2022-03-10 17:25:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646933150000|2022-03-10 17:25:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646933160000|2022-03-10 17:26:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1646933180000|2022-03-10 17:26:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646933200000|2022-03-10 17:26:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646933220000|2022-03-10 17:27:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646933230000|2022-03-10 17:27:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1646933270000|2022-03-10 17:27:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646933300000|2022-03-10 17:28:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646933330000|2022-03-10 17:28:50|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|4
1646933350000|2022-03-10 17:29:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|12
1646933360000|2022-03-10 17:29:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1646933370000|2022-03-10 17:29:30|18|17.8|18.02|17.82|18.02|17.82|18|17.8|2
1646933380000|2022-03-10 17:29:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1646933390000|2022-03-10 17:29:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646933400000|2022-03-10 17:30:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646933410000|2022-03-10 17:30:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|10
1646933420000|2022-03-10 17:30:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646933430000|2022-03-10 17:30:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646933440000|2022-03-10 17:30:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1646933450000|2022-03-10 17:30:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646933460000|2022-03-10 17:31:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1646933470000|2022-03-10 17:31:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646933480000|2022-03-10 17:31:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646933490000|2022-03-10 17:31:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646933500000|2022-03-10 17:31:40|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|6
1646933530000|2022-03-10 17:32:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646933550000|2022-03-10 17:32:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646933610000|2022-03-10 17:33:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646933620000|2022-03-10 17:33:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646933630000|2022-03-10 17:33:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646933670000|2022-03-10 17:34:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1646933680000|2022-03-10 17:34:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|8
1646933690000|2022-03-10 17:34:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1646933730000|2022-03-10 17:35:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646933740000|2022-03-10 17:35:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646933770000|2022-03-10 17:36:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646933780000|2022-03-10 17:36:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646933790000|2022-03-10 17:36:30|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1646933810000|2022-03-10 17:36:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646933820000|2022-03-10 17:37:00|17.93|17.73|17.91|17.71|17.93|17.73|17.9|17.7|7
1646933830000|2022-03-10 17:37:10|17.9|17.7|17.88|17.68|17.9|17.7|17.88|17.68|3
1646933840000|2022-03-10 17:37:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646933850000|2022-03-10 17:37:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646933860000|2022-03-10 17:37:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1646933870000|2022-03-10 17:37:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1646933900000|2022-03-10 17:38:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646933910000|2022-03-10 17:38:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646933920000|2022-03-10 17:38:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|10
1646933930000|2022-03-10 17:38:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646933940000|2022-03-10 17:39:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646933960000|2022-03-10 17:39:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|8
1646934020000|2022-03-10 17:40:20|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|6
1646934040000|2022-03-10 17:40:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646934050000|2022-03-10 17:40:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646934070000|2022-03-10 17:41:10|17.92|17.72|17.94|17.74|17.94|17.74|17.92|17.72|5
1646934080000|2022-03-10 17:41:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|11
1646934090000|2022-03-10 17:41:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|7
1646934110000|2022-03-10 17:41:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646934120000|2022-03-10 17:42:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646934130000|2022-03-10 17:42:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646934140000|2022-03-10 17:42:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646934150000|2022-03-10 17:42:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646934170000|2022-03-10 17:42:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646934210000|2022-03-10 17:43:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646934220000|2022-03-10 17:43:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646934240000|2022-03-10 17:44:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646934250000|2022-03-10 17:44:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646934260000|2022-03-10 17:44:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646934290000|2022-03-10 17:44:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646934330000|2022-03-10 17:45:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646934360000|2022-03-10 17:46:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646934390000|2022-03-10 17:46:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646934410000|2022-03-10 17:46:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1646934430000|2022-03-10 17:47:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646934440000|2022-03-10 17:47:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646934450000|2022-03-10 17:47:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646934460000|2022-03-10 17:47:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646934470000|2022-03-10 17:47:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646934490000|2022-03-10 17:48:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646934510000|2022-03-10 17:48:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646934520000|2022-03-10 17:48:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646934530000|2022-03-10 17:48:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|8
1646934540000|2022-03-10 17:49:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646934550000|2022-03-10 17:49:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646934560000|2022-03-10 17:49:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|14
1646934570000|2022-03-10 17:49:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|8
1646934590000|2022-03-10 17:49:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1646934600000|2022-03-10 17:50:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646934610000|2022-03-10 17:50:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1646934620000|2022-03-10 17:50:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646934650000|2022-03-10 17:50:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646934660000|2022-03-10 17:51:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646934680000|2022-03-10 17:51:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646934690000|2022-03-10 17:51:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646934710000|2022-03-10 17:51:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646934720000|2022-03-10 17:52:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646934740000|2022-03-10 17:52:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646934750000|2022-03-10 17:52:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646934770000|2022-03-10 17:52:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646934780000|2022-03-10 17:53:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1646934820000|2022-03-10 17:53:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646934830000|2022-03-10 17:53:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646934850000|2022-03-10 17:54:10|17.94|17.74|17.93|17.73|17.95|17.75|17.93|17.73|10
1646934870000|2022-03-10 17:54:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1646934880000|2022-03-10 17:54:40|17.92|17.72|17.88|17.68|17.92|17.72|17.87|17.67|13
1646934890000|2022-03-10 17:54:50|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1646934900000|2022-03-10 17:55:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646934920000|2022-03-10 17:55:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646934930000|2022-03-10 17:55:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646934940000|2022-03-10 17:55:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646934950000|2022-03-10 17:55:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646934960000|2022-03-10 17:56:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|9
1646934970000|2022-03-10 17:56:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646935000000|2022-03-10 17:56:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646935010000|2022-03-10 17:56:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1646935020000|2022-03-10 17:57:00|17.88|17.68|17.87|17.67|17.88|17.68|17.86|17.66|6
1646935030000|2022-03-10 17:57:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1646935040000|2022-03-10 17:57:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1646935050000|2022-03-10 17:57:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1646935060000|2022-03-10 17:57:40|17.86|17.66|17.89|17.69|17.89|17.69|17.86|17.66|6
1646935070000|2022-03-10 17:57:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646935080000|2022-03-10 17:58:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646935100000|2022-03-10 17:58:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646935110000|2022-03-10 17:58:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646935120000|2022-03-10 17:58:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1646935130000|2022-03-10 17:58:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|7
1646935150000|2022-03-10 17:59:10|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|4
1646935160000|2022-03-10 17:59:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646935190000|2022-03-10 17:59:50|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646935200000|2022-03-10 18:00:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1646935210000|2022-03-10 18:00:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1646935220000|2022-03-10 18:00:20|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|4
1646935230000|2022-03-10 18:00:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646935270000|2022-03-10 18:01:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646935280000|2022-03-10 18:01:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646935290000|2022-03-10 18:01:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646935300000|2022-03-10 18:01:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1646935320000|2022-03-10 18:02:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646935330000|2022-03-10 18:02:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1646935340000|2022-03-10 18:02:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1646935350000|2022-03-10 18:02:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1646935360000|2022-03-10 18:02:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|8
1646935370000|2022-03-10 18:02:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1646935390000|2022-03-10 18:03:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646935400000|2022-03-10 18:03:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646935410000|2022-03-10 18:03:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646935440000|2022-03-10 18:04:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1646935460000|2022-03-10 18:04:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646935470000|2022-03-10 18:04:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|7
1646935480000|2022-03-10 18:04:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1646935490000|2022-03-10 18:04:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|9
1646935500000|2022-03-10 18:05:00|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|5
1646935510000|2022-03-10 18:05:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1646935520000|2022-03-10 18:05:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1646935530000|2022-03-10 18:05:30|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|5
1646935540000|2022-03-10 18:05:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646935560000|2022-03-10 18:06:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646935570000|2022-03-10 18:06:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646935580000|2022-03-10 18:06:20|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|5
1646935590000|2022-03-10 18:06:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646935600000|2022-03-10 18:06:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646935610000|2022-03-10 18:06:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646935650000|2022-03-10 18:07:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646935660000|2022-03-10 18:07:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1646935670000|2022-03-10 18:07:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1646935680000|2022-03-10 18:08:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|8
1646935690000|2022-03-10 18:08:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646935700000|2022-03-10 18:08:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646935740000|2022-03-10 18:09:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1646935750000|2022-03-10 18:09:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646935780000|2022-03-10 18:09:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1646935790000|2022-03-10 18:09:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1646935800000|2022-03-10 18:10:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646935810000|2022-03-10 18:10:10|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|7
1646935820000|2022-03-10 18:10:20|17.91|17.71|17.92|17.72|17.93|17.73|17.91|17.71|6
1646935830000|2022-03-10 18:10:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1646935850000|2022-03-10 18:10:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|8
1646935860000|2022-03-10 18:11:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|10
1646935870000|2022-03-10 18:11:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|11
1646935910000|2022-03-10 18:11:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1646935920000|2022-03-10 18:12:00|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1646935930000|2022-03-10 18:12:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646935940000|2022-03-10 18:12:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646935950000|2022-03-10 18:12:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646935960000|2022-03-10 18:12:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646935970000|2022-03-10 18:12:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646935980000|2022-03-10 18:13:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646935990000|2022-03-10 18:13:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646936000000|2022-03-10 18:13:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|10
1646936020000|2022-03-10 18:13:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1646936040000|2022-03-10 18:14:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|7
1646936050000|2022-03-10 18:14:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646936060000|2022-03-10 18:14:20|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1646936070000|2022-03-10 18:14:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|9
1646936100000|2022-03-10 18:15:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646936110000|2022-03-10 18:15:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1646936120000|2022-03-10 18:15:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646936150000|2022-03-10 18:15:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1646936160000|2022-03-10 18:16:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1646936190000|2022-03-10 18:16:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1646936220000|2022-03-10 18:17:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1646936230000|2022-03-10 18:17:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|9
1646936250000|2022-03-10 18:17:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646936260000|2022-03-10 18:17:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1646936280000|2022-03-10 18:18:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646936290000|2022-03-10 18:18:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|9
1646936300000|2022-03-10 18:18:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646936310000|2022-03-10 18:18:30|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|4
1646936320000|2022-03-10 18:18:40|17.91|17.71|17.92|17.72|17.93|17.73|17.91|17.71|12
1646936330000|2022-03-10 18:18:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1646936340000|2022-03-10 18:19:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1646936350000|2022-03-10 18:19:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646936360000|2022-03-10 18:19:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646936370000|2022-03-10 18:19:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646936380000|2022-03-10 18:19:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646936450000|2022-03-10 18:20:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1646936460000|2022-03-10 18:21:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1646936470000|2022-03-10 18:21:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1646936480000|2022-03-10 18:21:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1646936510000|2022-03-10 18:21:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|11
1646936560000|2022-03-10 18:22:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646936570000|2022-03-10 18:22:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646936650000|2022-03-10 18:24:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646936660000|2022-03-10 18:24:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1646936670000|2022-03-10 18:24:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1646936690000|2022-03-10 18:24:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646936720000|2022-03-10 18:25:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1646936730000|2022-03-10 18:25:30|17.94|17.74|17.91|17.71|17.94|17.74|17.91|17.71|4
1646936740000|2022-03-10 18:25:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1646936760000|2022-03-10 18:26:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1646936800000|2022-03-10 18:26:40|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|7
1646936810000|2022-03-10 18:26:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646936820000|2022-03-10 18:27:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|6
1646936830000|2022-03-10 18:27:10|17.9|17.7|17.93|17.73|17.93|17.73|17.9|17.7|4
1646936840000|2022-03-10 18:27:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1646936850000|2022-03-10 18:27:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646936880000|2022-03-10 18:28:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1646936900000|2022-03-10 18:28:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1646936920000|2022-03-10 18:28:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1646936940000|2022-03-10 18:29:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1646936970000|2022-03-10 18:29:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|6
1646936990000|2022-03-10 18:29:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1646937000000|2022-03-10 18:30:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|6
1646937030000|2022-03-10 18:30:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1646937040000|2022-03-10 18:30:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1646937060000|2022-03-10 18:31:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|5
1646937070000|2022-03-10 18:31:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1646937080000|2022-03-10 18:31:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646937120000|2022-03-10 18:32:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1646937140000|2022-03-10 18:32:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646937150000|2022-03-10 18:32:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646937160000|2022-03-10 18:32:40|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646937170000|2022-03-10 18:32:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646937180000|2022-03-10 18:33:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1646937230000|2022-03-10 18:33:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646937240000|2022-03-10 18:34:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646937260000|2022-03-10 18:34:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646937270000|2022-03-10 18:34:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646937290000|2022-03-10 18:34:50|17.96|17.76|17.99|17.79|17.99|17.79|17.96|17.76|8
1646937300000|2022-03-10 18:35:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|7
1646937310000|2022-03-10 18:35:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1646937320000|2022-03-10 18:35:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646937330000|2022-03-10 18:35:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646937360000|2022-03-10 18:36:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1646937370000|2022-03-10 18:36:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646937380000|2022-03-10 18:36:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646937390000|2022-03-10 18:36:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1646937410000|2022-03-10 18:36:50|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1646937420000|2022-03-10 18:37:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1646937430000|2022-03-10 18:37:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646937440000|2022-03-10 18:37:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646937480000|2022-03-10 18:38:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646937500000|2022-03-10 18:38:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646937540000|2022-03-10 18:39:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646937550000|2022-03-10 18:39:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1646937580000|2022-03-10 18:39:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1646937600000|2022-03-10 18:40:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646937630000|2022-03-10 18:40:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646937640000|2022-03-10 18:40:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646937660000|2022-03-10 18:41:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|9
1646937720000|2022-03-10 18:42:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646937790000|2022-03-10 18:43:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646937800000|2022-03-10 18:43:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646937830000|2022-03-10 18:43:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646937840000|2022-03-10 18:44:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646937890000|2022-03-10 18:44:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646937900000|2022-03-10 18:45:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646937950000|2022-03-10 18:45:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1646937960000|2022-03-10 18:46:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646938020000|2022-03-10 18:47:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1646938030000|2022-03-10 18:47:10|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646938040000|2022-03-10 18:47:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1646938050000|2022-03-10 18:47:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646938110000|2022-03-10 18:48:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1646938130000|2022-03-10 18:48:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646938140000|2022-03-10 18:49:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646938150000|2022-03-10 18:49:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646938160000|2022-03-10 18:49:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1646938200000|2022-03-10 18:50:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646938210000|2022-03-10 18:50:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646938250000|2022-03-10 18:50:50|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646938260000|2022-03-10 18:51:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646938270000|2022-03-10 18:51:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|9
1646938280000|2022-03-10 18:51:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1646938340000|2022-03-10 18:52:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646938350000|2022-03-10 18:52:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646938490000|2022-03-10 18:54:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646938500000|2022-03-10 18:55:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646938540000|2022-03-10 18:55:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1646938550000|2022-03-10 18:55:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1646938560000|2022-03-10 18:56:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646938570000|2022-03-10 18:56:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646938600000|2022-03-10 18:56:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646938610000|2022-03-10 18:56:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646938640000|2022-03-10 18:57:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646938650000|2022-03-10 18:57:30|17.99|17.79|18.01|17.81|18.01|17.81|17.99|17.79|3
1646938660000|2022-03-10 18:57:40|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646938670000|2022-03-10 18:57:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646938680000|2022-03-10 18:58:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646938690000|2022-03-10 18:58:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1646938700000|2022-03-10 18:58:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646938720000|2022-03-10 18:58:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646938740000|2022-03-10 18:59:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646938850000|2022-03-10 19:00:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646938860000|2022-03-10 19:01:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646938870000|2022-03-10 19:01:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1646938890000|2022-03-10 19:01:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646938900000|2022-03-10 19:01:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|9
1646938910000|2022-03-10 19:01:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646938950000|2022-03-10 19:02:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646938960000|2022-03-10 19:02:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1646938980000|2022-03-10 19:03:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1646939000000|2022-03-10 19:03:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1646939010000|2022-03-10 19:03:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1646939030000|2022-03-10 19:03:50|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1646939040000|2022-03-10 19:04:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646939050000|2022-03-10 19:04:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1646939060000|2022-03-10 19:04:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646939070000|2022-03-10 19:04:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646939080000|2022-03-10 19:04:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646939090000|2022-03-10 19:04:50|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|7
1646939100000|2022-03-10 19:05:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|11
1646939110000|2022-03-10 19:05:10|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1646939120000|2022-03-10 19:05:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646939130000|2022-03-10 19:05:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1646939180000|2022-03-10 19:06:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939190000|2022-03-10 19:06:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1646939210000|2022-03-10 19:06:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|9
1646939230000|2022-03-10 19:07:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939240000|2022-03-10 19:07:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646939250000|2022-03-10 19:07:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646939280000|2022-03-10 19:08:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646939300000|2022-03-10 19:08:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|9
1646939310000|2022-03-10 19:08:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646939320000|2022-03-10 19:08:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646939330000|2022-03-10 19:08:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1646939340000|2022-03-10 19:09:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646939350000|2022-03-10 19:09:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646939360000|2022-03-10 19:09:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|11
1646939370000|2022-03-10 19:09:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646939490000|2022-03-10 19:11:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646939500000|2022-03-10 19:11:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939510000|2022-03-10 19:11:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646939520000|2022-03-10 19:12:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939530000|2022-03-10 19:12:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646939540000|2022-03-10 19:12:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646939590000|2022-03-10 19:13:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646939600000|2022-03-10 19:13:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939620000|2022-03-10 19:13:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646939630000|2022-03-10 19:13:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939670000|2022-03-10 19:14:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646939700000|2022-03-10 19:15:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646939710000|2022-03-10 19:15:10|18.07|17.87|18.08|17.88|18.08|17.88|18.06|17.86|10
1646939740000|2022-03-10 19:15:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646939770000|2022-03-10 19:16:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646939780000|2022-03-10 19:16:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646939810000|2022-03-10 19:16:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646939820000|2022-03-10 19:17:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646939830000|2022-03-10 19:17:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646939860000|2022-03-10 19:17:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646939910000|2022-03-10 19:18:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1646939930000|2022-03-10 19:18:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646939940000|2022-03-10 19:19:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646939960000|2022-03-10 19:19:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646940000000|2022-03-10 19:20:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646940030000|2022-03-10 19:20:30|18.07|17.87|18.1|17.9|18.1|17.9|18.06|17.86|7
1646940040000|2022-03-10 19:20:40|18.09|17.89|18.11|17.91|18.11|17.91|18.09|17.89|5
1646940050000|2022-03-10 19:20:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646940060000|2022-03-10 19:21:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646940070000|2022-03-10 19:21:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1646940090000|2022-03-10 19:21:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646940120000|2022-03-10 19:22:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646940130000|2022-03-10 19:22:10|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|5
1646940140000|2022-03-10 19:22:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646940150000|2022-03-10 19:22:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646940160000|2022-03-10 19:22:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646940170000|2022-03-10 19:22:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646940180000|2022-03-10 19:23:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1646940210000|2022-03-10 19:23:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646940220000|2022-03-10 19:23:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646940230000|2022-03-10 19:23:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|7
1646940260000|2022-03-10 19:24:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646940280000|2022-03-10 19:24:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646940290000|2022-03-10 19:24:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646940300000|2022-03-10 19:25:00|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|4
1646940310000|2022-03-10 19:25:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646940340000|2022-03-10 19:25:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1646940350000|2022-03-10 19:25:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646940360000|2022-03-10 19:26:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646940420000|2022-03-10 19:27:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646940440000|2022-03-10 19:27:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646940450000|2022-03-10 19:27:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646940500000|2022-03-10 19:28:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646940510000|2022-03-10 19:28:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646940550000|2022-03-10 19:29:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646940560000|2022-03-10 19:29:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1646940570000|2022-03-10 19:29:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646940590000|2022-03-10 19:29:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646940600000|2022-03-10 19:30:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|11
1646940620000|2022-03-10 19:30:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646940630000|2022-03-10 19:30:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646940640000|2022-03-10 19:30:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646940670000|2022-03-10 19:31:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646940700000|2022-03-10 19:31:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646940720000|2022-03-10 19:32:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646940730000|2022-03-10 19:32:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|6
1646940740000|2022-03-10 19:32:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646940770000|2022-03-10 19:32:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1646940780000|2022-03-10 19:33:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646940790000|2022-03-10 19:33:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646940820000|2022-03-10 19:33:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646940830000|2022-03-10 19:33:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646940850000|2022-03-10 19:34:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646940860000|2022-03-10 19:34:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646940870000|2022-03-10 19:34:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646940890000|2022-03-10 19:34:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646940900000|2022-03-10 19:35:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941000000|2022-03-10 19:36:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|13
1646941010000|2022-03-10 19:36:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|12
1646941020000|2022-03-10 19:37:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941030000|2022-03-10 19:37:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1646941080000|2022-03-10 19:38:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646941090000|2022-03-10 19:38:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646941100000|2022-03-10 19:38:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646941110000|2022-03-10 19:38:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646941140000|2022-03-10 19:39:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646941150000|2022-03-10 19:39:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941170000|2022-03-10 19:39:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646941180000|2022-03-10 19:39:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646941190000|2022-03-10 19:39:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646941200000|2022-03-10 19:40:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941210000|2022-03-10 19:40:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646941250000|2022-03-10 19:40:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646941260000|2022-03-10 19:41:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941270000|2022-03-10 19:41:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646941290000|2022-03-10 19:41:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646941320000|2022-03-10 19:42:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646941360000|2022-03-10 19:42:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646941390000|2022-03-10 19:43:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646941400000|2022-03-10 19:43:20|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|4
1646941420000|2022-03-10 19:43:40|18.03|17.83|18.02|17.82|18.03|17.83|18.01|17.81|6
1646941430000|2022-03-10 19:43:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646941480000|2022-03-10 19:44:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646941510000|2022-03-10 19:45:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1646941560000|2022-03-10 19:46:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646941570000|2022-03-10 19:46:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646941580000|2022-03-10 19:46:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1646941630000|2022-03-10 19:47:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646941680000|2022-03-10 19:48:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646941690000|2022-03-10 19:48:10|18.03|17.83|18.06|17.86|18.06|17.86|18.03|17.83|6
1646941700000|2022-03-10 19:48:20|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|5
1646941710000|2022-03-10 19:48:30|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|4
1646941720000|2022-03-10 19:48:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1646941730000|2022-03-10 19:48:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646941740000|2022-03-10 19:49:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646941750000|2022-03-10 19:49:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1646941770000|2022-03-10 19:49:30|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|4
1646941780000|2022-03-10 19:49:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1646941790000|2022-03-10 19:49:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1646941820000|2022-03-10 19:50:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646941830000|2022-03-10 19:50:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1646941840000|2022-03-10 19:50:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1646941850000|2022-03-10 19:50:50|18.11|17.91|18.09|17.89|18.11|17.91|18.08|17.88|9
1646941860000|2022-03-10 19:51:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646941880000|2022-03-10 19:51:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1646941890000|2022-03-10 19:51:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646941900000|2022-03-10 19:51:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646941920000|2022-03-10 19:52:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1646941930000|2022-03-10 19:52:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646941940000|2022-03-10 19:52:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646941950000|2022-03-10 19:52:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646941960000|2022-03-10 19:52:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646941970000|2022-03-10 19:52:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646941980000|2022-03-10 19:53:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646942010000|2022-03-10 19:53:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646942040000|2022-03-10 19:54:00|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|8
1646942050000|2022-03-10 19:54:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|6
1646942060000|2022-03-10 19:54:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646942110000|2022-03-10 19:55:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1646942120000|2022-03-10 19:55:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646942130000|2022-03-10 19:55:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646942190000|2022-03-10 19:56:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646942210000|2022-03-10 19:56:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1646942220000|2022-03-10 19:57:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1646942230000|2022-03-10 19:57:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646942290000|2022-03-10 19:58:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646942310000|2022-03-10 19:58:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646942320000|2022-03-10 19:58:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646942330000|2022-03-10 19:58:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646942360000|2022-03-10 19:59:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646942370000|2022-03-10 19:59:30|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646942380000|2022-03-10 19:59:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646942390000|2022-03-10 19:59:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646942400000|2022-03-10 20:00:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646942440000|2022-03-10 20:00:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646942450000|2022-03-10 20:00:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646942460000|2022-03-10 20:01:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646942470000|2022-03-10 20:01:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646942480000|2022-03-10 20:01:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|10
1646942490000|2022-03-10 20:01:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646942530000|2022-03-10 20:02:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1646942540000|2022-03-10 20:02:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1646942550000|2022-03-10 20:02:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646942630000|2022-03-10 20:03:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646942650000|2022-03-10 20:04:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1646942670000|2022-03-10 20:04:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646942680000|2022-03-10 20:04:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646942690000|2022-03-10 20:04:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646942740000|2022-03-10 20:05:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646942750000|2022-03-10 20:05:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646942760000|2022-03-10 20:06:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646942770000|2022-03-10 20:06:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646942790000|2022-03-10 20:06:30|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646942800000|2022-03-10 20:06:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646942820000|2022-03-10 20:07:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1646942830000|2022-03-10 20:07:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646942850000|2022-03-10 20:07:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646942880000|2022-03-10 20:08:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646943020000|2022-03-10 20:10:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646943040000|2022-03-10 20:10:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646943060000|2022-03-10 20:11:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646943070000|2022-03-10 20:11:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646943090000|2022-03-10 20:11:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1646943100000|2022-03-10 20:11:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1646943110000|2022-03-10 20:11:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1646943220000|2022-03-10 20:13:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1646943230000|2022-03-10 20:13:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646943240000|2022-03-10 20:14:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646943250000|2022-03-10 20:14:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646943260000|2022-03-10 20:14:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1646943270000|2022-03-10 20:14:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646943280000|2022-03-10 20:14:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646943310000|2022-03-10 20:15:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646943320000|2022-03-10 20:15:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1646943330000|2022-03-10 20:15:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1646943340000|2022-03-10 20:15:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646943350000|2022-03-10 20:15:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646943360000|2022-03-10 20:16:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646943370000|2022-03-10 20:16:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646943380000|2022-03-10 20:16:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646943390000|2022-03-10 20:16:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646943400000|2022-03-10 20:16:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646943410000|2022-03-10 20:16:50|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1646943420000|2022-03-10 20:17:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646943440000|2022-03-10 20:17:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646943460000|2022-03-10 20:17:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646943480000|2022-03-10 20:18:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646943490000|2022-03-10 20:18:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646943610000|2022-03-10 20:20:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646943650000|2022-03-10 20:20:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646943660000|2022-03-10 20:21:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646943690000|2022-03-10 20:21:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646943710000|2022-03-10 20:21:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1646943720000|2022-03-10 20:22:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646943780000|2022-03-10 20:23:00|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|6
1646943790000|2022-03-10 20:23:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1646943800000|2022-03-10 20:23:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646943810000|2022-03-10 20:23:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646943820000|2022-03-10 20:23:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646943830000|2022-03-10 20:23:50|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1646943840000|2022-03-10 20:24:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646943850000|2022-03-10 20:24:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1646943880000|2022-03-10 20:24:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646943940000|2022-03-10 20:25:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646943960000|2022-03-10 20:26:00|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|3
1646943970000|2022-03-10 20:26:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1646943980000|2022-03-10 20:26:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646943990000|2022-03-10 20:26:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1646944010000|2022-03-10 20:26:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944060000|2022-03-10 20:27:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646944070000|2022-03-10 20:27:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1646944080000|2022-03-10 20:28:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646944100000|2022-03-10 20:28:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646944120000|2022-03-10 20:28:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646944150000|2022-03-10 20:29:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944160000|2022-03-10 20:29:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944200000|2022-03-10 20:30:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944240000|2022-03-10 20:30:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646944290000|2022-03-10 20:31:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944310000|2022-03-10 20:31:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646944320000|2022-03-10 20:32:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1646944360000|2022-03-10 20:32:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646944370000|2022-03-10 20:32:50|18.14|17.94|18.16|17.96|18.17|17.97|18.14|17.94|5
1646944380000|2022-03-10 20:33:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944390000|2022-03-10 20:33:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646944400000|2022-03-10 20:33:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1646944420000|2022-03-10 20:33:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944430000|2022-03-10 20:33:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646944470000|2022-03-10 20:34:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646944480000|2022-03-10 20:34:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646944510000|2022-03-10 20:35:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646944530000|2022-03-10 20:35:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646944590000|2022-03-10 20:36:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944600000|2022-03-10 20:36:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646944620000|2022-03-10 20:37:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646944630000|2022-03-10 20:37:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646944670000|2022-03-10 20:37:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944690000|2022-03-10 20:38:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1646944700000|2022-03-10 20:38:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646944760000|2022-03-10 20:39:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1646944780000|2022-03-10 20:39:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944800000|2022-03-10 20:40:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1646944810000|2022-03-10 20:40:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|8
1646944830000|2022-03-10 20:40:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646944840000|2022-03-10 20:40:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646944860000|2022-03-10 20:41:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646944870000|2022-03-10 20:41:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646944890000|2022-03-10 20:41:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1646944900000|2022-03-10 20:41:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646944910000|2022-03-10 20:41:50|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|11
1646945000000|2022-03-10 20:43:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646945020000|2022-03-10 20:43:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646945070000|2022-03-10 20:44:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1646945080000|2022-03-10 20:44:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646945100000|2022-03-10 20:45:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646945110000|2022-03-10 20:45:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1646945130000|2022-03-10 20:45:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646945150000|2022-03-10 20:45:50|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|7
1646945170000|2022-03-10 20:46:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1646945200000|2022-03-10 20:46:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646945260000|2022-03-10 20:47:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646945270000|2022-03-10 20:47:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1646945290000|2022-03-10 20:48:10|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1646945340000|2022-03-10 20:49:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1646945360000|2022-03-10 20:49:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646945370000|2022-03-10 20:49:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1646945380000|2022-03-10 20:49:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|9
1646945390000|2022-03-10 20:49:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1646945400000|2022-03-10 20:50:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646945410000|2022-03-10 20:50:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646945420000|2022-03-10 20:50:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|7
1646945430000|2022-03-10 20:50:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646945440000|2022-03-10 20:50:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1646945460000|2022-03-10 20:51:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646945480000|2022-03-10 20:51:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646945490000|2022-03-10 20:51:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1646945500000|2022-03-10 20:51:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646945590000|2022-03-10 20:53:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646945600000|2022-03-10 20:53:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646945650000|2022-03-10 20:54:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646945660000|2022-03-10 20:54:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1646945670000|2022-03-10 20:54:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1646945680000|2022-03-10 20:54:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646945710000|2022-03-10 20:55:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1646945720000|2022-03-10 20:55:20|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1646945780000|2022-03-10 20:56:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646945820000|2022-03-10 20:57:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1646945830000|2022-03-10 20:57:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646945860000|2022-03-10 20:57:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1646945870000|2022-03-10 20:57:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646945900000|2022-03-10 20:58:20|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646945930000|2022-03-10 20:58:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646945940000|2022-03-10 20:59:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1646945960000|2022-03-10 20:59:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1646945990000|2022-03-10 20:59:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|7
1646946000000|2022-03-10 21:00:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1646946020000|2022-03-10 21:00:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646946030000|2022-03-10 21:00:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1646946040000|2022-03-10 21:00:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1646946050000|2022-03-10 21:00:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1646946080000|2022-03-10 21:01:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1646946100000|2022-03-10 21:01:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646946110000|2022-03-10 21:01:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1646946150000|2022-03-10 21:02:30|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1646946160000|2022-03-10 21:02:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646946170000|2022-03-10 21:02:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1646946180000|2022-03-10 21:03:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1646946190000|2022-03-10 21:03:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1646946220000|2022-03-10 21:03:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1646946230000|2022-03-10 21:03:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1646946250000|2022-03-10 21:04:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1646946260000|2022-03-10 21:04:20|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1646946290000|2022-03-10 21:04:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1646946300000|2022-03-10 21:05:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|8
1646946310000|2022-03-10 21:05:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1646946320000|2022-03-10 21:05:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646946340000|2022-03-10 21:05:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646946350000|2022-03-10 21:05:50|18.2|18|18.2|18|18.21|18.01|18.2|18|13
1646946360000|2022-03-10 21:06:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1646946380000|2022-03-10 21:06:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1646946390000|2022-03-10 21:06:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646946520000|2022-03-10 21:08:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646946550000|2022-03-10 21:09:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646946590000|2022-03-10 21:09:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646946630000|2022-03-10 21:10:30|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646946690000|2022-03-10 21:11:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646946700000|2022-03-10 21:11:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646946710000|2022-03-10 21:11:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1646946730000|2022-03-10 21:12:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646946770000|2022-03-10 21:12:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1646946800000|2022-03-10 21:13:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646946810000|2022-03-10 21:13:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646946870000|2022-03-10 21:14:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646946880000|2022-03-10 21:14:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1646946910000|2022-03-10 21:15:10|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1646946920000|2022-03-10 21:15:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1646946930000|2022-03-10 21:15:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1646946950000|2022-03-10 21:15:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1646946970000|2022-03-10 21:16:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646946980000|2022-03-10 21:16:20|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|10
1646946990000|2022-03-10 21:16:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1646947000000|2022-03-10 21:16:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1646947010000|2022-03-10 21:16:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1646947060000|2022-03-10 21:17:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1646947070000|2022-03-10 21:17:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1646947080000|2022-03-10 21:18:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646947100000|2022-03-10 21:18:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646947130000|2022-03-10 21:18:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1646947150000|2022-03-10 21:19:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1646947220000|2022-03-10 21:20:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1646947230000|2022-03-10 21:20:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646947240000|2022-03-10 21:20:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1646947270000|2022-03-10 21:21:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1646947360000|2022-03-10 21:22:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646947400000|2022-03-10 21:23:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1646947410000|2022-03-10 21:23:30|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1646947520000|2022-03-10 21:25:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646947530000|2022-03-10 21:25:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1646947560000|2022-03-10 21:26:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1646947570000|2022-03-10 21:26:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646947580000|2022-03-10 21:26:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1646947600000|2022-03-10 21:26:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1646947610000|2022-03-10 21:26:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646947630000|2022-03-10 21:27:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1646947650000|2022-03-10 21:27:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646947660000|2022-03-10 21:27:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646947670000|2022-03-10 21:27:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646947680000|2022-03-10 21:28:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1646947690000|2022-03-10 21:28:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646947720000|2022-03-10 21:28:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646947730000|2022-03-10 21:28:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646947740000|2022-03-10 21:29:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646947750000|2022-03-10 21:29:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646947810000|2022-03-10 21:30:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646947840000|2022-03-10 21:30:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646947850000|2022-03-10 21:30:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1646947880000|2022-03-10 21:31:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1646947890000|2022-03-10 21:31:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646947930000|2022-03-10 21:32:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1646947940000|2022-03-10 21:32:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646948000000|2022-03-10 21:33:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1646948030000|2022-03-10 21:33:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646948110000|2022-03-10 21:35:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646948130000|2022-03-10 21:35:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1646948190000|2022-03-10 21:36:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646948200000|2022-03-10 21:36:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646948330000|2022-03-10 21:38:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1646948350000|2022-03-10 21:39:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1646948380000|2022-03-10 21:39:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1646948390000|2022-03-10 21:39:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1646948440000|2022-03-10 21:40:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1646948520000|2022-03-10 21:42:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646948530000|2022-03-10 21:42:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1646948540000|2022-03-10 21:42:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1646948550000|2022-03-10 21:42:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646948560000|2022-03-10 21:42:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1646948570000|2022-03-10 21:42:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1646948630000|2022-03-10 21:43:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1646948650000|2022-03-10 21:44:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646948660000|2022-03-10 21:44:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1646948680000|2022-03-10 21:44:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1646948690000|2022-03-10 21:44:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646948710000|2022-03-10 21:45:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1646948740000|2022-03-10 21:45:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646948760000|2022-03-10 21:46:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646948770000|2022-03-10 21:46:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646948820000|2022-03-10 21:47:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646948830000|2022-03-10 21:47:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646948840000|2022-03-10 21:47:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646948850000|2022-03-10 21:47:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646948860000|2022-03-10 21:47:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646948870000|2022-03-10 21:47:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646948940000|2022-03-10 21:49:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646948960000|2022-03-10 21:49:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646948970000|2022-03-10 21:49:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1646948980000|2022-03-10 21:49:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646948990000|2022-03-10 21:49:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646949000000|2022-03-10 21:50:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646949010000|2022-03-10 21:50:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646949030000|2022-03-10 21:50:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646949060000|2022-03-10 21:51:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646949070000|2022-03-10 21:51:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1646949130000|2022-03-10 21:52:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646949140000|2022-03-10 21:52:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646949150000|2022-03-10 21:52:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|8
1646949160000|2022-03-10 21:52:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646949180000|2022-03-10 21:53:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646949190000|2022-03-10 21:53:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646949240000|2022-03-10 21:54:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1646949250000|2022-03-10 21:54:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646949270000|2022-03-10 21:54:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646949280000|2022-03-10 21:54:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646949290000|2022-03-10 21:54:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646949320000|2022-03-10 21:55:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646949330000|2022-03-10 21:55:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646949340000|2022-03-10 21:55:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1646949360000|2022-03-10 21:56:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646949370000|2022-03-10 21:56:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646949380000|2022-03-10 21:56:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646949390000|2022-03-10 21:56:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1646949400000|2022-03-10 21:56:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|10
1646949410000|2022-03-10 21:56:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|9
1646949420000|2022-03-10 21:57:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646949430000|2022-03-10 21:57:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646949440000|2022-03-10 21:57:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646949470000|2022-03-10 21:57:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1646949520000|2022-03-10 21:58:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646949530000|2022-03-10 21:58:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1646949540000|2022-03-10 21:59:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1646949550000|2022-03-10 21:59:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1646949560000|2022-03-10 21:59:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646949590000|2022-03-10 21:59:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646949600000|2022-03-10 22:00:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|12
1646949650000|2022-03-10 22:00:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646949660000|2022-03-10 22:01:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646949700000|2022-03-10 22:01:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646949710000|2022-03-10 22:01:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646949780000|2022-03-10 22:03:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646949790000|2022-03-10 22:03:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646949800000|2022-03-10 22:03:20|18.07|17.87|18.02|17.82|18.07|17.87|18.02|17.82|9
1646949810000|2022-03-10 22:03:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646949820000|2022-03-10 22:03:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646949830000|2022-03-10 22:03:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1646949840000|2022-03-10 22:04:00|18.03|17.83|18.02|17.82|18.03|17.83|18.01|17.81|6
1646949850000|2022-03-10 22:04:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1646949860000|2022-03-10 22:04:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646949890000|2022-03-10 22:04:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646949900000|2022-03-10 22:05:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646949910000|2022-03-10 22:05:10|18.03|17.83|18.06|17.86|18.06|17.86|18.02|17.82|10
1646949920000|2022-03-10 22:05:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646949930000|2022-03-10 22:05:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646949960000|2022-03-10 22:06:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646950010000|2022-03-10 22:06:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646950030000|2022-03-10 22:07:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646950090000|2022-03-10 22:08:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646950100000|2022-03-10 22:08:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646950110000|2022-03-10 22:08:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646950150000|2022-03-10 22:09:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1646950160000|2022-03-10 22:09:20|18.05|17.85|18.11|17.91|18.12|17.92|18.05|17.85|11
1646950170000|2022-03-10 22:09:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1646950190000|2022-03-10 22:09:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646950200000|2022-03-10 22:10:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1646950210000|2022-03-10 22:10:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646950220000|2022-03-10 22:10:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1646950230000|2022-03-10 22:10:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|10
1646950240000|2022-03-10 22:10:40|18.11|17.91|18.09|17.89|18.11|17.91|18.08|17.88|4
1646950250000|2022-03-10 22:10:50|18.08|17.88|18.09|17.89|18.1|17.9|18.08|17.88|4
1646950260000|2022-03-10 22:11:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646950280000|2022-03-10 22:11:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646950290000|2022-03-10 22:11:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646950310000|2022-03-10 22:11:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1646950320000|2022-03-10 22:12:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646950340000|2022-03-10 22:12:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1646950370000|2022-03-10 22:12:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646950440000|2022-03-10 22:14:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1646950470000|2022-03-10 22:14:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646950490000|2022-03-10 22:14:50|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|4
1646950500000|2022-03-10 22:15:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1646950510000|2022-03-10 22:15:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646950530000|2022-03-10 22:15:30|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|5
1646950560000|2022-03-10 22:16:00|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1646950570000|2022-03-10 22:16:10|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|2
1646950580000|2022-03-10 22:16:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1646950590000|2022-03-10 22:16:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1646950620000|2022-03-10 22:17:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646950640000|2022-03-10 22:17:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1646950650000|2022-03-10 22:17:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1646950660000|2022-03-10 22:17:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1646950670000|2022-03-10 22:17:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1646950700000|2022-03-10 22:18:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646950750000|2022-03-10 22:19:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646950760000|2022-03-10 22:19:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646950770000|2022-03-10 22:19:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1646950820000|2022-03-10 22:20:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1646950830000|2022-03-10 22:20:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1646950840000|2022-03-10 22:20:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1646950850000|2022-03-10 22:20:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|9
1646950860000|2022-03-10 22:21:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1646950870000|2022-03-10 22:21:10|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|5
1646950910000|2022-03-10 22:21:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1646951140000|2022-03-10 22:25:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1646951170000|2022-03-10 22:26:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1646951180000|2022-03-10 22:26:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1646951190000|2022-03-10 22:26:30|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|4
1646951220000|2022-03-10 22:27:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646951320000|2022-03-10 22:28:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1646951330000|2022-03-10 22:28:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646951340000|2022-03-10 22:29:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646951350000|2022-03-10 22:29:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1646951380000|2022-03-10 22:29:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1646951440000|2022-03-10 22:30:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646951450000|2022-03-10 22:30:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646951460000|2022-03-10 22:31:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1646951480000|2022-03-10 22:31:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646951590000|2022-03-10 22:33:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646951630000|2022-03-10 22:33:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646951640000|2022-03-10 22:34:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646951680000|2022-03-10 22:34:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646951690000|2022-03-10 22:34:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646951700000|2022-03-10 22:35:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646951720000|2022-03-10 22:35:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646951870000|2022-03-10 22:37:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646951890000|2022-03-10 22:38:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646951950000|2022-03-10 22:39:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646951990000|2022-03-10 22:39:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646952010000|2022-03-10 22:40:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646952100000|2022-03-10 22:41:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646952110000|2022-03-10 22:41:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646952120000|2022-03-10 22:42:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646952130000|2022-03-10 22:42:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646952170000|2022-03-10 22:42:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646952210000|2022-03-10 22:43:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646952220000|2022-03-10 22:43:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646952270000|2022-03-10 22:44:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646952320000|2022-03-10 22:45:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646952350000|2022-03-10 22:45:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646952360000|2022-03-10 22:46:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646952370000|2022-03-10 22:46:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646952470000|2022-03-10 22:47:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1646952480000|2022-03-10 22:48:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1646952490000|2022-03-10 22:48:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646952500000|2022-03-10 22:48:20|18.17|17.97|18.15|17.95|18.17|17.97|18.15|17.95|3
1646952520000|2022-03-10 22:48:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646952540000|2022-03-10 22:49:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646952650000|2022-03-10 22:50:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646952690000|2022-03-10 22:51:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646952720000|2022-03-10 22:52:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646952790000|2022-03-10 22:53:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|15
1646952800000|2022-03-10 22:53:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646952830000|2022-03-10 22:53:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646952840000|2022-03-10 22:54:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646952850000|2022-03-10 22:54:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646952870000|2022-03-10 22:54:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1646952880000|2022-03-10 22:54:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1646952890000|2022-03-10 22:54:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646952920000|2022-03-10 22:55:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1646952930000|2022-03-10 22:55:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1646952940000|2022-03-10 22:55:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646952950000|2022-03-10 22:55:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646952960000|2022-03-10 22:56:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646953060000|2022-03-10 22:57:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646953150000|2022-03-10 22:59:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646953210000|2022-03-10 23:00:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646953220000|2022-03-10 23:00:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1646953230000|2022-03-10 23:00:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646953240000|2022-03-10 23:00:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646953260000|2022-03-10 23:01:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646953320000|2022-03-10 23:02:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1646953330000|2022-03-10 23:02:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|11
1646953340000|2022-03-10 23:02:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1646953350000|2022-03-10 23:02:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1646953360000|2022-03-10 23:02:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646953370000|2022-03-10 23:02:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|9
1646953380000|2022-03-10 23:03:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646953480000|2022-03-10 23:04:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1646953600000|2022-03-10 23:06:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1646953620000|2022-03-10 23:07:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646953630000|2022-03-10 23:07:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646953640000|2022-03-10 23:07:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646953680000|2022-03-10 23:08:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646953690000|2022-03-10 23:08:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1646953700000|2022-03-10 23:08:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1646953710000|2022-03-10 23:08:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1646953750000|2022-03-10 23:09:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646953780000|2022-03-10 23:09:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646953800000|2022-03-10 23:10:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646953810000|2022-03-10 23:10:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1646953820000|2022-03-10 23:10:20|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|11
1646953840000|2022-03-10 23:10:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1646953870000|2022-03-10 23:11:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646953920000|2022-03-10 23:12:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646953930000|2022-03-10 23:12:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646953940000|2022-03-10 23:12:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646953960000|2022-03-10 23:12:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646953970000|2022-03-10 23:12:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646954020000|2022-03-10 23:13:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1646954030000|2022-03-10 23:13:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|8
1646954080000|2022-03-10 23:14:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1646954100000|2022-03-10 23:15:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646954110000|2022-03-10 23:15:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646954130000|2022-03-10 23:15:30|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1646954140000|2022-03-10 23:15:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1646954150000|2022-03-10 23:15:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646954160000|2022-03-10 23:16:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1646954230000|2022-03-10 23:17:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646954260000|2022-03-10 23:17:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646954270000|2022-03-10 23:17:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1646954290000|2022-03-10 23:18:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1646954300000|2022-03-10 23:18:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1646954310000|2022-03-10 23:18:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1646954360000|2022-03-10 23:19:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1646954370000|2022-03-10 23:19:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1646954410000|2022-03-10 23:20:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1646954420000|2022-03-10 23:20:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|7
1646954450000|2022-03-10 23:20:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1646954460000|2022-03-10 23:21:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1646954470000|2022-03-10 23:21:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1646954480000|2022-03-10 23:21:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1646954500000|2022-03-10 23:21:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1646954510000|2022-03-10 23:21:50|18.09|17.89|18.07|17.87|18.1|17.9|18.07|17.87|7
1646954520000|2022-03-10 23:22:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646954530000|2022-03-10 23:22:10|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|4
1646954540000|2022-03-10 23:22:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1646954550000|2022-03-10 23:22:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|9
1646954570000|2022-03-10 23:22:50|18.07|17.87|18.08|17.88|18.08|17.88|18.06|17.86|4
1646954590000|2022-03-10 23:23:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646954600000|2022-03-10 23:23:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646954610000|2022-03-10 23:23:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646954620000|2022-03-10 23:23:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1646954630000|2022-03-10 23:23:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1646954650000|2022-03-10 23:24:10|18.04|17.84|18.02|17.82|18.04|17.84|18.02|17.82|7
1646954670000|2022-03-10 23:24:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646954680000|2022-03-10 23:24:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1646954690000|2022-03-10 23:24:50|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|5
1646954700000|2022-03-10 23:25:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1646954710000|2022-03-10 23:25:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1646954720000|2022-03-10 23:25:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1646954730000|2022-03-10 23:25:30|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|3
1646954740000|2022-03-10 23:25:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646954750000|2022-03-10 23:25:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1646954760000|2022-03-10 23:26:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1646954770000|2022-03-10 23:26:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1646954790000|2022-03-10 23:26:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1646954820000|2022-03-10 23:27:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646954830000|2022-03-10 23:27:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|16
1646954840000|2022-03-10 23:27:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1646954850000|2022-03-10 23:27:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1646954860000|2022-03-10 23:27:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1646954880000|2022-03-10 23:28:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646954890000|2022-03-10 23:28:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1646954900000|2022-03-10 23:28:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1646954910000|2022-03-10 23:28:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1646954940000|2022-03-10 23:29:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646954950000|2022-03-10 23:29:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1646955010000|2022-03-10 23:30:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1646955030000|2022-03-10 23:30:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1646955080000|2022-03-10 23:31:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646955090000|2022-03-10 23:31:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646955100000|2022-03-10 23:31:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1646955110000|2022-03-10 23:31:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646955120000|2022-03-10 23:32:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646955130000|2022-03-10 23:32:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1646955140000|2022-03-10 23:32:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646955160000|2022-03-10 23:32:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646955170000|2022-03-10 23:32:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1646955240000|2022-03-10 23:34:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1646955290000|2022-03-10 23:34:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1646955300000|2022-03-10 23:35:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|9
1646955320000|2022-03-10 23:35:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1646955330000|2022-03-10 23:35:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1646955350000|2022-03-10 23:35:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1646955360000|2022-03-10 23:36:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646955370000|2022-03-10 23:36:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1646955380000|2022-03-10 23:36:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1646955390000|2022-03-10 23:36:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1646955400000|2022-03-10 23:36:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1646955440000|2022-03-10 23:37:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1646955450000|2022-03-10 23:37:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1646955480000|2022-03-10 23:38:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1646955490000|2022-03-10 23:38:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1646955520000|2022-03-10 23:38:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1646955550000|2022-03-10 23:39:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1646955560000|2022-03-10 23:39:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1646955570000|2022-03-10 23:39:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1646955600000|2022-03-10 23:40:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1646955620000|2022-03-10 23:40:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646955630000|2022-03-10 23:40:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646955660000|2022-03-10 23:41:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646955670000|2022-03-10 23:41:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646955680000|2022-03-10 23:41:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1646955740000|2022-03-10 23:42:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|11
1646955750000|2022-03-10 23:42:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1646955770000|2022-03-10 23:42:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646955800000|2022-03-10 23:43:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646955820000|2022-03-10 23:43:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646955870000|2022-03-10 23:44:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646955880000|2022-03-10 23:44:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646955890000|2022-03-10 23:44:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646955900000|2022-03-10 23:45:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646955910000|2022-03-10 23:45:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1646955920000|2022-03-10 23:45:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646955930000|2022-03-10 23:45:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1646955940000|2022-03-10 23:45:40|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646955950000|2022-03-10 23:45:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1646955970000|2022-03-10 23:46:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1646955980000|2022-03-10 23:46:20|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|6
1646956070000|2022-03-10 23:47:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646956080000|2022-03-10 23:48:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1646956100000|2022-03-10 23:48:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956140000|2022-03-10 23:49:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1646956150000|2022-03-10 23:49:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956160000|2022-03-10 23:49:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|10
1646956190000|2022-03-10 23:49:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646956200000|2022-03-10 23:50:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1646956210000|2022-03-10 23:50:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1646956230000|2022-03-10 23:50:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956240000|2022-03-10 23:50:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1646956250000|2022-03-10 23:50:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1646956270000|2022-03-10 23:51:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646956280000|2022-03-10 23:51:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646956290000|2022-03-10 23:51:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1646956300000|2022-03-10 23:51:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956320000|2022-03-10 23:52:00|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1646956330000|2022-03-10 23:52:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1646956340000|2022-03-10 23:52:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1646956350000|2022-03-10 23:52:30|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1646956370000|2022-03-10 23:52:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1646956390000|2022-03-10 23:53:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1646956450000|2022-03-10 23:54:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646956460000|2022-03-10 23:54:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1646956500000|2022-03-10 23:55:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956510000|2022-03-10 23:55:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1646956540000|2022-03-10 23:55:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1646956550000|2022-03-10 23:55:50|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1646956560000|2022-03-10 23:56:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1646956570000|2022-03-10 23:56:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646956580000|2022-03-10 23:56:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1646956590000|2022-03-10 23:56:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1646956600000|2022-03-10 23:56:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1646956630000|2022-03-10 23:57:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1646956670000|2022-03-10 23:57:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1646956680000|2022-03-10 23:58:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1646956690000|2022-03-10 23:58:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1646956700000|2022-03-10 23:58:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1646956780000|2022-03-10 23:59:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1646956810000|2022-03-11 00:00:10|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|8
1646956820000|2022-03-11 00:00:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1646956830000|2022-03-11 00:00:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1646956840000|2022-03-11 00:00:40|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|4
1646956850000|2022-03-11 00:00:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1646956860000|2022-03-11 00:01:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1646956870000|2022-03-11 00:01:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1646956880000|2022-03-11 00:01:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|5
1646956890000|2022-03-11 00:01:30|17.97|17.77|17.94|17.74|17.97|17.77|17.94|17.74|8
1646956900000|2022-03-11 00:01:40|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|3
1646956910000|2022-03-11 00:01:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|8
1646956920000|2022-03-11 00:02:00|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|6
1646956930000|2022-03-11 00:02:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646956940000|2022-03-11 00:02:20|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|7
1646956950000|2022-03-11 00:02:30|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|4
1646956960000|2022-03-11 00:02:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646956970000|2022-03-11 00:02:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646956980000|2022-03-11 00:03:00|17.85|17.65|17.88|17.68|17.88|17.68|17.84|17.64|5
1646956990000|2022-03-11 00:03:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646957000000|2022-03-11 00:03:20|17.9|17.7|17.87|17.67|17.9|17.7|17.86|17.66|6
1646957010000|2022-03-11 00:03:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646957020000|2022-03-11 00:03:40|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|11
1646957030000|2022-03-11 00:03:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646957040000|2022-03-11 00:04:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957050000|2022-03-11 00:04:10|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|11
1646957070000|2022-03-11 00:04:30|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|4
1646957080000|2022-03-11 00:04:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957100000|2022-03-11 00:05:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646957110000|2022-03-11 00:05:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957160000|2022-03-11 00:06:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646957180000|2022-03-11 00:06:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|8
1646957190000|2022-03-11 00:06:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646957200000|2022-03-11 00:06:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1646957210000|2022-03-11 00:06:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|10
1646957220000|2022-03-11 00:07:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1646957250000|2022-03-11 00:07:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957260000|2022-03-11 00:07:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1646957290000|2022-03-11 00:08:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646957300000|2022-03-11 00:08:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957330000|2022-03-11 00:08:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646957340000|2022-03-11 00:09:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1646957350000|2022-03-11 00:09:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1646957390000|2022-03-11 00:09:50|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|8
1646957410000|2022-03-11 00:10:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1646957420000|2022-03-11 00:10:20|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|5
1646957430000|2022-03-11 00:10:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646957470000|2022-03-11 00:11:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646957490000|2022-03-11 00:11:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1646957500000|2022-03-11 00:11:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1646957520000|2022-03-11 00:12:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1646957530000|2022-03-11 00:12:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1646957540000|2022-03-11 00:12:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1646957580000|2022-03-11 00:13:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957590000|2022-03-11 00:13:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646957630000|2022-03-11 00:13:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1646957640000|2022-03-11 00:14:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1646957650000|2022-03-11 00:14:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1646957660000|2022-03-11 00:14:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646957670000|2022-03-11 00:14:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1646957700000|2022-03-11 00:15:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1646957710000|2022-03-11 00:15:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1646957730000|2022-03-11 00:15:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1646957750000|2022-03-11 00:15:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646957770000|2022-03-11 00:16:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1646957790000|2022-03-11 00:16:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646957830000|2022-03-11 00:17:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1646957840000|2022-03-11 00:17:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646957900000|2022-03-11 00:18:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1646957920000|2022-03-11 00:18:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|8
1646957930000|2022-03-11 00:18:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|8
1646957960000|2022-03-11 00:19:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1646957970000|2022-03-11 00:19:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646957980000|2022-03-11 00:19:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646957990000|2022-03-11 00:19:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1646958000000|2022-03-11 00:20:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646958010000|2022-03-11 00:20:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1646958020000|2022-03-11 00:20:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646958060000|2022-03-11 00:21:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1646958080000|2022-03-11 00:21:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1646958100000|2022-03-11 00:21:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646958120000|2022-03-11 00:22:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1646958150000|2022-03-11 00:22:30|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646958250000|2022-03-11 00:24:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1646958260000|2022-03-11 00:24:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1646958270000|2022-03-11 00:24:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646958280000|2022-03-11 00:24:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646958300000|2022-03-11 00:25:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1646958310000|2022-03-11 00:25:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646958320000|2022-03-11 00:25:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1646958350000|2022-03-11 00:25:50|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|5
1646958360000|2022-03-11 00:26:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1646958370000|2022-03-11 00:26:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1646958390000|2022-03-11 00:26:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1646958400000|2022-03-11 00:26:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1646958490000|2022-03-11 00:28:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1646958500000|2022-03-11 00:28:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1646958530000|2022-03-11 00:28:50|17.84|17.64|17.82|17.62|17.84|17.64|17.82|17.62|3
1646958560000|2022-03-11 00:29:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1646958570000|2022-03-11 00:29:30|17.79|17.59|17.77|17.57|17.8|17.6|17.77|17.57|7
1646958580000|2022-03-11 00:29:40|17.76|17.56|17.74|17.54|17.77|17.57|17.74|17.54|5
1646958590000|2022-03-11 00:29:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1646958600000|2022-03-11 00:30:00|17.74|17.54|17.74|17.54|17.76|17.56|17.73|17.53|11
1646958610000|2022-03-11 00:30:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1646958620000|2022-03-11 00:30:20|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|6
1646958630000|2022-03-11 00:30:30|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|5
1646958640000|2022-03-11 00:30:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1646958660000|2022-03-11 00:31:00|17.72|17.52|17.7|17.5|17.73|17.53|17.7|17.5|9
1646958670000|2022-03-11 00:31:10|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|13
1646958680000|2022-03-11 00:31:20|17.7|17.5|17.72|17.52|17.73|17.53|17.7|17.5|11
1646958690000|2022-03-11 00:31:30|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|4
1646958700000|2022-03-11 00:31:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1646958720000|2022-03-11 00:32:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|9
1646958730000|2022-03-11 00:32:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646958740000|2022-03-11 00:32:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1646958750000|2022-03-11 00:32:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646958760000|2022-03-11 00:32:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1646958770000|2022-03-11 00:32:50|17.77|17.57|17.79|17.59|17.79|17.59|17.77|17.57|7
1646958780000|2022-03-11 00:33:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646958790000|2022-03-11 00:33:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646958800000|2022-03-11 00:33:20|17.81|17.61|17.81|17.61|17.82|17.62|17.8|17.6|7
1646958810000|2022-03-11 00:33:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1646958820000|2022-03-11 00:33:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646958850000|2022-03-11 00:34:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646958860000|2022-03-11 00:34:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646958870000|2022-03-11 00:34:30|17.83|17.63|17.81|17.61|17.83|17.63|17.8|17.6|7
1646958880000|2022-03-11 00:34:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646958900000|2022-03-11 00:35:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646958910000|2022-03-11 00:35:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1646958920000|2022-03-11 00:35:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1646958930000|2022-03-11 00:35:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1646958940000|2022-03-11 00:35:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646958950000|2022-03-11 00:35:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1646958960000|2022-03-11 00:36:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1646959000000|2022-03-11 00:36:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1646959010000|2022-03-11 00:36:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1646959020000|2022-03-11 00:37:00|17.76|17.56|17.72|17.52|17.76|17.56|17.72|17.52|5
1646959030000|2022-03-11 00:37:10|17.73|17.53|17.71|17.51|17.73|17.53|17.71|17.51|7
1646959040000|2022-03-11 00:37:20|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|8
1646959050000|2022-03-11 00:37:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1646959060000|2022-03-11 00:37:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1646959070000|2022-03-11 00:37:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1646959080000|2022-03-11 00:38:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1646959090000|2022-03-11 00:38:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646959110000|2022-03-11 00:38:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1646959120000|2022-03-11 00:38:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|9
1646959140000|2022-03-11 00:39:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646959150000|2022-03-11 00:39:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646959170000|2022-03-11 00:39:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1646959180000|2022-03-11 00:39:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1646959270000|2022-03-11 00:41:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646959300000|2022-03-11 00:41:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646959310000|2022-03-11 00:41:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1646959320000|2022-03-11 00:42:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646959330000|2022-03-11 00:42:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646959340000|2022-03-11 00:42:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646959350000|2022-03-11 00:42:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646959360000|2022-03-11 00:42:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646959380000|2022-03-11 00:43:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646959390000|2022-03-11 00:43:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1646959400000|2022-03-11 00:43:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646959410000|2022-03-11 00:43:30|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|4
1646959420000|2022-03-11 00:43:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1646959430000|2022-03-11 00:43:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646959440000|2022-03-11 00:44:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1646959450000|2022-03-11 00:44:10|17.74|17.54|17.73|17.53|17.74|17.54|17.72|17.52|6
1646959470000|2022-03-11 00:44:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1646959480000|2022-03-11 00:44:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1646959490000|2022-03-11 00:44:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1646959500000|2022-03-11 00:45:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646959510000|2022-03-11 00:45:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646959520000|2022-03-11 00:45:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646959530000|2022-03-11 00:45:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1646959540000|2022-03-11 00:45:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646959550000|2022-03-11 00:45:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646959560000|2022-03-11 00:46:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1646959570000|2022-03-11 00:46:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1646959580000|2022-03-11 00:46:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646959590000|2022-03-11 00:46:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1646959600000|2022-03-11 00:46:40|17.76|17.56|17.81|17.61|17.81|17.61|17.76|17.56|6
1646959610000|2022-03-11 00:46:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1646959620000|2022-03-11 00:47:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646959630000|2022-03-11 00:47:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646959720000|2022-03-11 00:48:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1646959730000|2022-03-11 00:48:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646959740000|2022-03-11 00:49:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646959750000|2022-03-11 00:49:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1646959760000|2022-03-11 00:49:20|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|10
1646959770000|2022-03-11 00:49:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1646959780000|2022-03-11 00:49:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1646959830000|2022-03-11 00:50:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1646959840000|2022-03-11 00:50:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1646959860000|2022-03-11 00:51:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1646959870000|2022-03-11 00:51:10|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|9
1646959880000|2022-03-11 00:51:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1646959900000|2022-03-11 00:51:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1646959920000|2022-03-11 00:52:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646959930000|2022-03-11 00:52:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1646959940000|2022-03-11 00:52:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1646959950000|2022-03-11 00:52:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1646959960000|2022-03-11 00:52:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1646959990000|2022-03-11 00:53:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1646960010000|2022-03-11 00:53:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1646960020000|2022-03-11 00:53:40|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|6
1646960030000|2022-03-11 00:53:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1646960040000|2022-03-11 00:54:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1646960050000|2022-03-11 00:54:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646960090000|2022-03-11 00:54:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1646960100000|2022-03-11 00:55:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1646960110000|2022-03-11 00:55:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1646960120000|2022-03-11 00:55:20|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|11
1646960130000|2022-03-11 00:55:30|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|8
1646960140000|2022-03-11 00:55:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1646960160000|2022-03-11 00:56:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646960170000|2022-03-11 00:56:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1646960180000|2022-03-11 00:56:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1646960190000|2022-03-11 00:56:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1646960200000|2022-03-11 00:56:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1646960210000|2022-03-11 00:56:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1646960230000|2022-03-11 00:57:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646960240000|2022-03-11 00:57:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1646960250000|2022-03-11 00:57:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1646960270000|2022-03-11 00:57:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1646960310000|2022-03-11 00:58:30|17.76|17.56|17.74|17.54|17.77|17.57|17.74|17.54|5
1646960330000|2022-03-11 00:58:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1646960370000|2022-03-11 00:59:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1646960380000|2022-03-11 00:59:40|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|6
1646960390000|2022-03-11 00:59:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1646960400000|2022-03-11 01:00:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646960450000|2022-03-11 01:00:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1646960460000|2022-03-11 01:01:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1646960470000|2022-03-11 01:01:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1646960480000|2022-03-11 01:01:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|12
1646960490000|2022-03-11 01:01:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1646960500000|2022-03-11 01:01:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1646960530000|2022-03-11 01:02:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646960550000|2022-03-11 01:02:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1646960560000|2022-03-11 01:02:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1646960570000|2022-03-11 01:02:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1646960580000|2022-03-11 01:03:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1646960590000|2022-03-11 01:03:10|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|4
1646960600000|2022-03-11 01:03:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1646960610000|2022-03-11 01:03:30|17.7|17.5|17.69|17.49|17.71|17.51|17.69|17.49|4
1646960620000|2022-03-11 01:03:40|17.68|17.48|17.67|17.47|17.69|17.49|17.66|17.46|10
1646960630000|2022-03-11 01:03:50|17.66|17.46|17.65|17.45|17.67|17.47|17.65|17.45|10
1646960640000|2022-03-11 01:04:00|17.67|17.47|17.64|17.44|17.67|17.47|17.64|17.44|9
1646960650000|2022-03-11 01:04:10|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|4
1646960660000|2022-03-11 01:04:20|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|14
1646960670000|2022-03-11 01:04:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|9
1646960680000|2022-03-11 01:04:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646960690000|2022-03-11 01:04:50|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|8
1646960700000|2022-03-11 01:05:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|7
1646960710000|2022-03-11 01:05:10|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|5
1646960720000|2022-03-11 01:05:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1646960730000|2022-03-11 01:05:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|12
1646960740000|2022-03-11 01:05:40|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|5
1646960750000|2022-03-11 01:05:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|8
1646960760000|2022-03-11 01:06:00|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|5
1646960770000|2022-03-11 01:06:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646960780000|2022-03-11 01:06:20|17.63|17.43|17.63|17.43|17.64|17.44|17.62|17.42|5
1646960790000|2022-03-11 01:06:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1646960800000|2022-03-11 01:06:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646960810000|2022-03-11 01:06:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646960820000|2022-03-11 01:07:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1646960830000|2022-03-11 01:07:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646960840000|2022-03-11 01:07:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646960850000|2022-03-11 01:07:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1646960860000|2022-03-11 01:07:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1646960870000|2022-03-11 01:07:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1646960880000|2022-03-11 01:08:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1646960890000|2022-03-11 01:08:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646960900000|2022-03-11 01:08:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646960910000|2022-03-11 01:08:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646960920000|2022-03-11 01:08:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646960930000|2022-03-11 01:08:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1646960940000|2022-03-11 01:09:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1646960950000|2022-03-11 01:09:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1646960960000|2022-03-11 01:09:20|17.66|17.46|17.65|17.45|17.66|17.46|17.64|17.44|10
1646960970000|2022-03-11 01:09:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1646960980000|2022-03-11 01:09:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1646960990000|2022-03-11 01:09:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1646961000000|2022-03-11 01:10:00|17.66|17.46|17.65|17.45|17.67|17.47|17.65|17.45|10
1646961010000|2022-03-11 01:10:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646961020000|2022-03-11 01:10:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646961030000|2022-03-11 01:10:30|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|3
1646961040000|2022-03-11 01:10:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646961070000|2022-03-11 01:11:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1646961080000|2022-03-11 01:11:20|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|8
1646961090000|2022-03-11 01:11:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|9
1646961100000|2022-03-11 01:11:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646961110000|2022-03-11 01:11:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646961120000|2022-03-11 01:12:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646961140000|2022-03-11 01:12:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646961150000|2022-03-11 01:12:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1646961160000|2022-03-11 01:12:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1646961170000|2022-03-11 01:12:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1646961180000|2022-03-11 01:13:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646961190000|2022-03-11 01:13:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646961200000|2022-03-11 01:13:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1646961210000|2022-03-11 01:13:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646961220000|2022-03-11 01:13:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646961230000|2022-03-11 01:13:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646961240000|2022-03-11 01:14:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1646961250000|2022-03-11 01:14:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646961260000|2022-03-11 01:14:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646961270000|2022-03-11 01:14:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646961280000|2022-03-11 01:14:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1646961290000|2022-03-11 01:14:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1646961310000|2022-03-11 01:15:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646961320000|2022-03-11 01:15:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646961330000|2022-03-11 01:15:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1646961370000|2022-03-11 01:16:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1646961380000|2022-03-11 01:16:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646961390000|2022-03-11 01:16:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646961400000|2022-03-11 01:16:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1646961410000|2022-03-11 01:16:50|17.61|17.41|17.6|17.4|17.62|17.42|17.6|17.4|6
1646961420000|2022-03-11 01:17:00|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|3
1646961430000|2022-03-11 01:17:10|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|9
1646961440000|2022-03-11 01:17:20|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1646961450000|2022-03-11 01:17:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1646961460000|2022-03-11 01:17:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1646961470000|2022-03-11 01:17:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1646961480000|2022-03-11 01:18:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1646961490000|2022-03-11 01:18:10|17.57|17.37|17.59|17.39|17.59|17.39|17.57|17.37|3
1646961500000|2022-03-11 01:18:20|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|7
1646961510000|2022-03-11 01:18:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1646961530000|2022-03-11 01:18:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646961540000|2022-03-11 01:19:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1646961550000|2022-03-11 01:19:10|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|9
1646961560000|2022-03-11 01:19:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1646961570000|2022-03-11 01:19:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646961580000|2022-03-11 01:19:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1646961600000|2022-03-11 01:20:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646961610000|2022-03-11 01:20:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1646961630000|2022-03-11 01:20:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1646961640000|2022-03-11 01:20:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1646961650000|2022-03-11 01:20:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1646961660000|2022-03-11 01:21:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1646961670000|2022-03-11 01:21:10|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|5
1646961680000|2022-03-11 01:21:20|17.62|17.42|17.62|17.42|17.63|17.43|17.61|17.41|7
1646961710000|2022-03-11 01:21:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1646961720000|2022-03-11 01:22:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1646961730000|2022-03-11 01:22:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|10
1646961740000|2022-03-11 01:22:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1646961780000|2022-03-11 01:23:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1646961800000|2022-03-11 01:23:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1646961810000|2022-03-11 01:23:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1646961840000|2022-03-11 01:24:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1646961850000|2022-03-11 01:24:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|10
1646961870000|2022-03-11 01:24:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1646961880000|2022-03-11 01:24:40|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|6
1646961890000|2022-03-11 01:24:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1646961900000|2022-03-11 01:25:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1646961910000|2022-03-11 01:25:10|17.58|17.38|17.58|17.38|17.59|17.39|17.57|17.37|7
1646961920000|2022-03-11 01:25:20|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|7
1646961930000|2022-03-11 01:25:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646961940000|2022-03-11 01:25:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1646961950000|2022-03-11 01:25:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|7
1646961960000|2022-03-11 01:26:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1646961970000|2022-03-11 01:26:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646961980000|2022-03-11 01:26:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646961990000|2022-03-11 01:26:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646962000000|2022-03-11 01:26:40|17.56|17.36|17.55|17.35|17.57|17.37|17.55|17.35|8
1646962010000|2022-03-11 01:26:50|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|6
1646962020000|2022-03-11 01:27:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646962030000|2022-03-11 01:27:10|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|7
1646962040000|2022-03-11 01:27:20|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|5
1646962050000|2022-03-11 01:27:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|8
1646962060000|2022-03-11 01:27:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646962070000|2022-03-11 01:27:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1646962080000|2022-03-11 01:28:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1646962090000|2022-03-11 01:28:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646962130000|2022-03-11 01:28:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646962140000|2022-03-11 01:29:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1646962150000|2022-03-11 01:29:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1646962160000|2022-03-11 01:29:20|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|9
1646962170000|2022-03-11 01:29:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|11
1646962180000|2022-03-11 01:29:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|8
1646962190000|2022-03-11 01:29:50|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|7
1646962200000|2022-03-11 01:30:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1646962210000|2022-03-11 01:30:10|17.52|17.32|17.54|17.34|17.55|17.35|17.52|17.32|11
1646962220000|2022-03-11 01:30:20|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|9
1646962230000|2022-03-11 01:30:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1646962240000|2022-03-11 01:30:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1646962260000|2022-03-11 01:31:00|17.54|17.34|17.52|17.32|17.54|17.34|17.52|17.32|3
1646962270000|2022-03-11 01:31:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1646962280000|2022-03-11 01:31:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1646962290000|2022-03-11 01:31:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1646962300000|2022-03-11 01:31:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646962310000|2022-03-11 01:31:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|8
1646962320000|2022-03-11 01:32:00|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1646962330000|2022-03-11 01:32:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1646962340000|2022-03-11 01:32:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1646962370000|2022-03-11 01:32:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1646962430000|2022-03-11 01:33:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1646962460000|2022-03-11 01:34:20|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|4
1646962480000|2022-03-11 01:34:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646962490000|2022-03-11 01:34:50|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1646962520000|2022-03-11 01:35:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1646962530000|2022-03-11 01:35:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1646962540000|2022-03-11 01:35:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1646962550000|2022-03-11 01:35:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646962560000|2022-03-11 01:36:00|17.57|17.37|17.59|17.39|17.59|17.39|17.57|17.37|3
1646962580000|2022-03-11 01:36:20|17.6|17.4|17.58|17.38|17.6|17.4|17.58|17.38|3
1646962590000|2022-03-11 01:36:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|8
1646962600000|2022-03-11 01:36:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1646962620000|2022-03-11 01:37:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1646962630000|2022-03-11 01:37:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646962640000|2022-03-11 01:37:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1646962660000|2022-03-11 01:37:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1646962700000|2022-03-11 01:38:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646962710000|2022-03-11 01:38:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1646962740000|2022-03-11 01:39:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1646962800000|2022-03-11 01:40:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1646962810000|2022-03-11 01:40:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1646962830000|2022-03-11 01:40:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646962850000|2022-03-11 01:40:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1646962880000|2022-03-11 01:41:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1646962900000|2022-03-11 01:41:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1646962970000|2022-03-11 01:42:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1646962990000|2022-03-11 01:43:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1646963000000|2022-03-11 01:43:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647072000000|2022-03-12 08:00:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647072010000|2022-03-12 08:00:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647072030000|2022-03-12 08:00:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1647072050000|2022-03-12 08:00:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647072060000|2022-03-12 08:01:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647072070000|2022-03-12 08:01:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647072080000|2022-03-12 08:01:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647072110000|2022-03-12 08:01:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647072120000|2022-03-12 08:02:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647072130000|2022-03-12 08:02:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647072160000|2022-03-12 08:02:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647072170000|2022-03-12 08:02:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1647072260000|2022-03-12 08:04:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647072270000|2022-03-12 08:04:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|6
1647072280000|2022-03-12 08:04:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647072290000|2022-03-12 08:04:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647072300000|2022-03-12 08:05:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|8
1647072350000|2022-03-12 08:05:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647072360000|2022-03-12 08:06:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647072370000|2022-03-12 08:06:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647072390000|2022-03-12 08:06:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647072400000|2022-03-12 08:06:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647072410000|2022-03-12 08:06:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647072460000|2022-03-12 08:07:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647072470000|2022-03-12 08:07:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647072480000|2022-03-12 08:08:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647072490000|2022-03-12 08:08:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647072500000|2022-03-12 08:08:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647072510000|2022-03-12 08:08:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647072520000|2022-03-12 08:08:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647072530000|2022-03-12 08:08:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647072540000|2022-03-12 08:09:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647072570000|2022-03-12 08:09:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647072580000|2022-03-12 08:09:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647072600000|2022-03-12 08:10:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647072610000|2022-03-12 08:10:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647072620000|2022-03-12 08:10:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647072630000|2022-03-12 08:10:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647072640000|2022-03-12 08:10:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1647072650000|2022-03-12 08:10:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647072680000|2022-03-12 08:11:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647072690000|2022-03-12 08:11:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647072700000|2022-03-12 08:11:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647072710000|2022-03-12 08:11:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647072720000|2022-03-12 08:12:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647072730000|2022-03-12 08:12:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647072740000|2022-03-12 08:12:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647072760000|2022-03-12 08:12:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647072770000|2022-03-12 08:12:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647072800000|2022-03-12 08:13:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647072840000|2022-03-12 08:14:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647072870000|2022-03-12 08:14:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647072900000|2022-03-12 08:15:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647072960000|2022-03-12 08:16:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647072970000|2022-03-12 08:16:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647072990000|2022-03-12 08:16:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647073020000|2022-03-12 08:17:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647073040000|2022-03-12 08:17:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647073050000|2022-03-12 08:17:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073060000|2022-03-12 08:17:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647073070000|2022-03-12 08:17:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647073080000|2022-03-12 08:18:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073090000|2022-03-12 08:18:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647073100000|2022-03-12 08:18:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647073110000|2022-03-12 08:18:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647073160000|2022-03-12 08:19:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647073180000|2022-03-12 08:19:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647073200000|2022-03-12 08:20:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1647073210000|2022-03-12 08:20:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647073230000|2022-03-12 08:20:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073260000|2022-03-12 08:21:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647073270000|2022-03-12 08:21:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647073330000|2022-03-12 08:22:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647073340000|2022-03-12 08:22:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647073350000|2022-03-12 08:22:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647073360000|2022-03-12 08:22:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647073390000|2022-03-12 08:23:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647073410000|2022-03-12 08:23:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647073420000|2022-03-12 08:23:40|18.43|18.23|18.41|18.21|18.44|18.24|18.41|18.21|7
1647073430000|2022-03-12 08:23:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647073440000|2022-03-12 08:24:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1647073450000|2022-03-12 08:24:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647073500000|2022-03-12 08:25:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647073510000|2022-03-12 08:25:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647073530000|2022-03-12 08:25:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647073560000|2022-03-12 08:26:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647073570000|2022-03-12 08:26:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647073600000|2022-03-12 08:26:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647073610000|2022-03-12 08:26:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647073620000|2022-03-12 08:27:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647073640000|2022-03-12 08:27:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647073660000|2022-03-12 08:27:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647073670000|2022-03-12 08:27:50|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|3
1647073680000|2022-03-12 08:28:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647073690000|2022-03-12 08:28:10|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|3
1647073710000|2022-03-12 08:28:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647073740000|2022-03-12 08:29:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647073750000|2022-03-12 08:29:10|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|3
1647073760000|2022-03-12 08:29:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073780000|2022-03-12 08:29:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647073790000|2022-03-12 08:29:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647073800000|2022-03-12 08:30:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647073810000|2022-03-12 08:30:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073850000|2022-03-12 08:30:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647073860000|2022-03-12 08:31:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647073870000|2022-03-12 08:31:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647073890000|2022-03-12 08:31:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647073910000|2022-03-12 08:31:50|18.45|18.25|18.42|18.22|18.45|18.25|18.41|18.21|6
1647073920000|2022-03-12 08:32:00|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|6
1647073930000|2022-03-12 08:32:10|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|3
1647073950000|2022-03-12 08:32:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647073960000|2022-03-12 08:32:40|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|4
1647073970000|2022-03-12 08:32:50|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|5
1647074000000|2022-03-12 08:33:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647074020000|2022-03-12 08:33:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647074030000|2022-03-12 08:33:50|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|4
1647074070000|2022-03-12 08:34:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647074090000|2022-03-12 08:34:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074120000|2022-03-12 08:35:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647074130000|2022-03-12 08:35:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647074140000|2022-03-12 08:35:40|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|8
1647074170000|2022-03-12 08:36:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074250000|2022-03-12 08:37:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647074270000|2022-03-12 08:37:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647074280000|2022-03-12 08:38:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647074350000|2022-03-12 08:39:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074360000|2022-03-12 08:39:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647074370000|2022-03-12 08:39:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647074380000|2022-03-12 08:39:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647074390000|2022-03-12 08:39:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074420000|2022-03-12 08:40:20|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|4
1647074450000|2022-03-12 08:40:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647074460000|2022-03-12 08:41:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074510000|2022-03-12 08:41:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647074620000|2022-03-12 08:43:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647074630000|2022-03-12 08:43:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647074640000|2022-03-12 08:44:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|13
1647074650000|2022-03-12 08:44:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647074680000|2022-03-12 08:44:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647074700000|2022-03-12 08:45:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1647074730000|2022-03-12 08:45:30|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|4
1647074740000|2022-03-12 08:45:40|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|3
1647074750000|2022-03-12 08:45:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647074760000|2022-03-12 08:46:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647074770000|2022-03-12 08:46:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647074810000|2022-03-12 08:46:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647074820000|2022-03-12 08:47:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647074850000|2022-03-12 08:47:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647074860000|2022-03-12 08:47:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647074870000|2022-03-12 08:47:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647074880000|2022-03-12 08:48:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647074900000|2022-03-12 08:48:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647074940000|2022-03-12 08:49:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647074960000|2022-03-12 08:49:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647075070000|2022-03-12 08:51:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647075080000|2022-03-12 08:51:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647075130000|2022-03-12 08:52:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647075180000|2022-03-12 08:53:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075190000|2022-03-12 08:53:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647075210000|2022-03-12 08:53:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647075220000|2022-03-12 08:53:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647075250000|2022-03-12 08:54:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647075320000|2022-03-12 08:55:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647075350000|2022-03-12 08:55:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647075370000|2022-03-12 08:56:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075400000|2022-03-12 08:56:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647075430000|2022-03-12 08:57:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075460000|2022-03-12 08:57:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647075470000|2022-03-12 08:57:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647075480000|2022-03-12 08:58:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647075500000|2022-03-12 08:58:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075530000|2022-03-12 08:58:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647075540000|2022-03-12 08:59:00|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|5
1647075580000|2022-03-12 08:59:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647075590000|2022-03-12 08:59:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647075600000|2022-03-12 09:00:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647075620000|2022-03-12 09:00:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1647075650000|2022-03-12 09:00:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647075680000|2022-03-12 09:01:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647075710000|2022-03-12 09:01:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647075720000|2022-03-12 09:02:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647075730000|2022-03-12 09:02:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647075740000|2022-03-12 09:02:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075760000|2022-03-12 09:02:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647075770000|2022-03-12 09:02:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647075800000|2022-03-12 09:03:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647075870000|2022-03-12 09:04:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647075880000|2022-03-12 09:04:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647075950000|2022-03-12 09:05:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076000000|2022-03-12 09:06:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076020000|2022-03-12 09:07:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647076030000|2022-03-12 09:07:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647076040000|2022-03-12 09:07:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647076050000|2022-03-12 09:07:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647076060000|2022-03-12 09:07:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076080000|2022-03-12 09:08:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647076100000|2022-03-12 09:08:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076120000|2022-03-12 09:08:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076130000|2022-03-12 09:08:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076140000|2022-03-12 09:09:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076150000|2022-03-12 09:09:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076170000|2022-03-12 09:09:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647076180000|2022-03-12 09:09:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647076190000|2022-03-12 09:09:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647076240000|2022-03-12 09:10:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076300000|2022-03-12 09:11:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076330000|2022-03-12 09:12:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076390000|2022-03-12 09:13:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647076400000|2022-03-12 09:13:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|10
1647076410000|2022-03-12 09:13:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|8
1647076490000|2022-03-12 09:14:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647076510000|2022-03-12 09:15:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647076520000|2022-03-12 09:15:20|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|4
1647076540000|2022-03-12 09:15:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076560000|2022-03-12 09:16:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076580000|2022-03-12 09:16:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076590000|2022-03-12 09:16:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647076640000|2022-03-12 09:17:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076750000|2022-03-12 09:19:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076770000|2022-03-12 09:19:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647076800000|2022-03-12 09:20:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647076820000|2022-03-12 09:20:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647076870000|2022-03-12 09:21:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647076890000|2022-03-12 09:21:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647077020000|2022-03-12 09:23:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647077050000|2022-03-12 09:24:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647077150000|2022-03-12 09:25:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647077160000|2022-03-12 09:26:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647077170000|2022-03-12 09:26:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647077210000|2022-03-12 09:26:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647077220000|2022-03-12 09:27:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647077230000|2022-03-12 09:27:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647077250000|2022-03-12 09:27:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|7
1647077260000|2022-03-12 09:27:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647077270000|2022-03-12 09:27:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647077280000|2022-03-12 09:28:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647077300000|2022-03-12 09:28:20|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|6
1647077310000|2022-03-12 09:28:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647077330000|2022-03-12 09:28:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647077350000|2022-03-12 09:29:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647077370000|2022-03-12 09:29:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647077380000|2022-03-12 09:29:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647077390000|2022-03-12 09:29:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647077400000|2022-03-12 09:30:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647077450000|2022-03-12 09:30:50|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647077460000|2022-03-12 09:31:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647077470000|2022-03-12 09:31:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647077490000|2022-03-12 09:31:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077500000|2022-03-12 09:31:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647077510000|2022-03-12 09:31:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077530000|2022-03-12 09:32:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647077570000|2022-03-12 09:32:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077590000|2022-03-12 09:33:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647077620000|2022-03-12 09:33:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647077630000|2022-03-12 09:33:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077660000|2022-03-12 09:34:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647077680000|2022-03-12 09:34:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077700000|2022-03-12 09:35:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647077710000|2022-03-12 09:35:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647077720000|2022-03-12 09:35:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647077730000|2022-03-12 09:35:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647077740000|2022-03-12 09:35:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647077760000|2022-03-12 09:36:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647077780000|2022-03-12 09:36:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647077790000|2022-03-12 09:36:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647077820000|2022-03-12 09:37:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647077830000|2022-03-12 09:37:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647077840000|2022-03-12 09:37:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647077850000|2022-03-12 09:37:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647077860000|2022-03-12 09:37:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647077930000|2022-03-12 09:38:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647077980000|2022-03-12 09:39:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647078000000|2022-03-12 09:40:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647078010000|2022-03-12 09:40:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647078050000|2022-03-12 09:40:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647078060000|2022-03-12 09:41:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647078070000|2022-03-12 09:41:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647078080000|2022-03-12 09:41:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647078380000|2022-03-12 09:46:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647078500000|2022-03-12 09:48:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647078510000|2022-03-12 09:48:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1647078520000|2022-03-12 09:48:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647078540000|2022-03-12 09:49:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647078570000|2022-03-12 09:49:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647078620000|2022-03-12 09:50:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647078630000|2022-03-12 09:50:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647078680000|2022-03-12 09:51:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647078690000|2022-03-12 09:51:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647078700000|2022-03-12 09:51:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647078710000|2022-03-12 09:51:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647078720000|2022-03-12 09:52:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647078750000|2022-03-12 09:52:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647078770000|2022-03-12 09:52:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647078800000|2022-03-12 09:53:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647078830000|2022-03-12 09:53:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647078860000|2022-03-12 09:54:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647078870000|2022-03-12 09:54:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647078880000|2022-03-12 09:54:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647078950000|2022-03-12 09:55:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647078990000|2022-03-12 09:56:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647079070000|2022-03-12 09:57:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647079080000|2022-03-12 09:58:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647079120000|2022-03-12 09:58:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647079130000|2022-03-12 09:58:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647079200000|2022-03-12 10:00:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|5
1647079210000|2022-03-12 10:00:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647079250000|2022-03-12 10:00:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647079260000|2022-03-12 10:01:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647079270000|2022-03-12 10:01:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647079280000|2022-03-12 10:01:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647079290000|2022-03-12 10:01:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647079320000|2022-03-12 10:02:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647079430000|2022-03-12 10:03:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647079460000|2022-03-12 10:04:20|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|3
1647079480000|2022-03-12 10:04:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647079490000|2022-03-12 10:04:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647079500000|2022-03-12 10:05:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647079510000|2022-03-12 10:05:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647079520000|2022-03-12 10:05:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647079530000|2022-03-12 10:05:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647079560000|2022-03-12 10:06:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647079580000|2022-03-12 10:06:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647079610000|2022-03-12 10:06:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647079620000|2022-03-12 10:07:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647079810000|2022-03-12 10:10:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647079860000|2022-03-12 10:11:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647079920000|2022-03-12 10:12:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647079940000|2022-03-12 10:12:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647080050000|2022-03-12 10:14:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1647080060000|2022-03-12 10:14:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647080200000|2022-03-12 10:16:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647080250000|2022-03-12 10:17:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647080300000|2022-03-12 10:18:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647080310000|2022-03-12 10:18:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647080340000|2022-03-12 10:19:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647080380000|2022-03-12 10:19:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647080420000|2022-03-12 10:20:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647080440000|2022-03-12 10:20:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647080460000|2022-03-12 10:21:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647080470000|2022-03-12 10:21:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647080480000|2022-03-12 10:21:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647080510000|2022-03-12 10:21:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647080520000|2022-03-12 10:22:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647080550000|2022-03-12 10:22:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647080580000|2022-03-12 10:23:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647080590000|2022-03-12 10:23:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647080660000|2022-03-12 10:24:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647080710000|2022-03-12 10:25:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647080740000|2022-03-12 10:25:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647080790000|2022-03-12 10:26:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647080930000|2022-03-12 10:28:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647080940000|2022-03-12 10:29:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647080950000|2022-03-12 10:29:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647080970000|2022-03-12 10:29:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647080980000|2022-03-12 10:29:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647080990000|2022-03-12 10:29:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647081000000|2022-03-12 10:30:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647081060000|2022-03-12 10:31:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647081080000|2022-03-12 10:31:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647081130000|2022-03-12 10:32:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647081140000|2022-03-12 10:32:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647081150000|2022-03-12 10:32:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647081170000|2022-03-12 10:32:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647081180000|2022-03-12 10:33:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647081210000|2022-03-12 10:33:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1647081230000|2022-03-12 10:33:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647081240000|2022-03-12 10:34:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647081380000|2022-03-12 10:36:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1647081390000|2022-03-12 10:36:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647081400000|2022-03-12 10:36:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647081440000|2022-03-12 10:37:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647081460000|2022-03-12 10:37:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647081470000|2022-03-12 10:37:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647081490000|2022-03-12 10:38:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647081500000|2022-03-12 10:38:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647081520000|2022-03-12 10:38:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647081530000|2022-03-12 10:38:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647081550000|2022-03-12 10:39:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647081580000|2022-03-12 10:39:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647081590000|2022-03-12 10:39:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647081600000|2022-03-12 10:40:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647081610000|2022-03-12 10:40:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647081620000|2022-03-12 10:40:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647081650000|2022-03-12 10:40:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647081660000|2022-03-12 10:41:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647081670000|2022-03-12 10:41:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647081680000|2022-03-12 10:41:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647081700000|2022-03-12 10:41:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647081730000|2022-03-12 10:42:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|8
1647081740000|2022-03-12 10:42:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647081760000|2022-03-12 10:42:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647081780000|2022-03-12 10:43:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647081790000|2022-03-12 10:43:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647081800000|2022-03-12 10:43:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647081810000|2022-03-12 10:43:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647081840000|2022-03-12 10:44:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647081900000|2022-03-12 10:45:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647081930000|2022-03-12 10:45:30|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|4
1647081940000|2022-03-12 10:45:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647081980000|2022-03-12 10:46:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647081990000|2022-03-12 10:46:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082000000|2022-03-12 10:46:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647082020000|2022-03-12 10:47:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647082050000|2022-03-12 10:47:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647082060000|2022-03-12 10:47:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647082070000|2022-03-12 10:47:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647082080000|2022-03-12 10:48:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647082120000|2022-03-12 10:48:40|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|6
1647082130000|2022-03-12 10:48:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647082140000|2022-03-12 10:49:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082160000|2022-03-12 10:49:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082190000|2022-03-12 10:49:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647082240000|2022-03-12 10:50:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082250000|2022-03-12 10:50:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647082290000|2022-03-12 10:51:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082360000|2022-03-12 10:52:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647082370000|2022-03-12 10:52:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647082380000|2022-03-12 10:53:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647082390000|2022-03-12 10:53:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647082400000|2022-03-12 10:53:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647082430000|2022-03-12 10:53:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647082500000|2022-03-12 10:55:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647082550000|2022-03-12 10:55:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647082560000|2022-03-12 10:56:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082570000|2022-03-12 10:56:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082580000|2022-03-12 10:56:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647082590000|2022-03-12 10:56:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082610000|2022-03-12 10:56:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082660000|2022-03-12 10:57:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082690000|2022-03-12 10:58:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082700000|2022-03-12 10:58:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647082730000|2022-03-12 10:58:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082740000|2022-03-12 10:59:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647082780000|2022-03-12 10:59:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647082800000|2022-03-12 11:00:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647082810000|2022-03-12 11:00:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647082880000|2022-03-12 11:01:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647082890000|2022-03-12 11:01:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647082910000|2022-03-12 11:01:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1647082920000|2022-03-12 11:02:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082930000|2022-03-12 11:02:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647082960000|2022-03-12 11:02:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647082970000|2022-03-12 11:02:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647082980000|2022-03-12 11:03:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647083000000|2022-03-12 11:03:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083030000|2022-03-12 11:03:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083050000|2022-03-12 11:04:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647083060000|2022-03-12 11:04:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083110000|2022-03-12 11:05:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647083120000|2022-03-12 11:05:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647083130000|2022-03-12 11:05:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647083140000|2022-03-12 11:05:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647083170000|2022-03-12 11:06:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647083210000|2022-03-12 11:06:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647083230000|2022-03-12 11:07:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083350000|2022-03-12 11:09:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083360000|2022-03-12 11:09:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647083370000|2022-03-12 11:09:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647083380000|2022-03-12 11:09:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647083400000|2022-03-12 11:10:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083410000|2022-03-12 11:10:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647083420000|2022-03-12 11:10:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647083430000|2022-03-12 11:10:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647083440000|2022-03-12 11:10:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647083450000|2022-03-12 11:10:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647083540000|2022-03-12 11:12:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647083550000|2022-03-12 11:12:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647083560000|2022-03-12 11:12:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647083580000|2022-03-12 11:13:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083600000|2022-03-12 11:13:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083610000|2022-03-12 11:13:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083630000|2022-03-12 11:13:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083670000|2022-03-12 11:14:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647083740000|2022-03-12 11:15:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647083800000|2022-03-12 11:16:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647083820000|2022-03-12 11:17:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647083830000|2022-03-12 11:17:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647083840000|2022-03-12 11:17:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647083930000|2022-03-12 11:18:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647083940000|2022-03-12 11:19:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647083950000|2022-03-12 11:19:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084000000|2022-03-12 11:20:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647084010000|2022-03-12 11:20:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647084020000|2022-03-12 11:20:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647084030000|2022-03-12 11:20:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647084050000|2022-03-12 11:20:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647084060000|2022-03-12 11:21:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647084070000|2022-03-12 11:21:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084090000|2022-03-12 11:21:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647084180000|2022-03-12 11:23:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|10
1647084230000|2022-03-12 11:23:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084240000|2022-03-12 11:24:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|9
1647084250000|2022-03-12 11:24:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647084260000|2022-03-12 11:24:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084270000|2022-03-12 11:24:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084280000|2022-03-12 11:24:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647084300000|2022-03-12 11:25:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647084330000|2022-03-12 11:25:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647084370000|2022-03-12 11:26:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647084490000|2022-03-12 11:28:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084530000|2022-03-12 11:28:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084540000|2022-03-12 11:29:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647084560000|2022-03-12 11:29:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647084600000|2022-03-12 11:30:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647084610000|2022-03-12 11:30:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084620000|2022-03-12 11:30:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647084630000|2022-03-12 11:30:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084640000|2022-03-12 11:30:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084660000|2022-03-12 11:31:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647084670000|2022-03-12 11:31:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647084700000|2022-03-12 11:31:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084710000|2022-03-12 11:31:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647084730000|2022-03-12 11:32:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647084760000|2022-03-12 11:32:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647084790000|2022-03-12 11:33:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647084910000|2022-03-12 11:35:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647084920000|2022-03-12 11:35:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647084930000|2022-03-12 11:35:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647084960000|2022-03-12 11:36:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647084990000|2022-03-12 11:36:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647085000000|2022-03-12 11:36:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647085030000|2022-03-12 11:37:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647085040000|2022-03-12 11:37:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647085090000|2022-03-12 11:38:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647085100000|2022-03-12 11:38:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647085110000|2022-03-12 11:38:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647085130000|2022-03-12 11:38:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1647085170000|2022-03-12 11:39:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647085180000|2022-03-12 11:39:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647085210000|2022-03-12 11:40:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647085230000|2022-03-12 11:40:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647085280000|2022-03-12 11:41:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647085300000|2022-03-12 11:41:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647085310000|2022-03-12 11:41:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647085330000|2022-03-12 11:42:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647085340000|2022-03-12 11:42:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647085350000|2022-03-12 11:42:30|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|3
1647085370000|2022-03-12 11:42:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647085390000|2022-03-12 11:43:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647085440000|2022-03-12 11:44:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647085470000|2022-03-12 11:44:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647085480000|2022-03-12 11:44:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1647085500000|2022-03-12 11:45:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647085510000|2022-03-12 11:45:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647085520000|2022-03-12 11:45:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647085570000|2022-03-12 11:46:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647085580000|2022-03-12 11:46:20|18.46|18.26|18.46|18.26|18.48|18.28|18.46|18.26|5
1647085590000|2022-03-12 11:46:30|18.45|18.25|18.43|18.23|18.46|18.26|18.43|18.23|5
1647085600000|2022-03-12 11:46:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647085610000|2022-03-12 11:46:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647085620000|2022-03-12 11:47:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647085640000|2022-03-12 11:47:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647085650000|2022-03-12 11:47:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647085680000|2022-03-12 11:48:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647085700000|2022-03-12 11:48:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647085710000|2022-03-12 11:48:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647085790000|2022-03-12 11:49:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647085810000|2022-03-12 11:50:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647085830000|2022-03-12 11:50:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647085860000|2022-03-12 11:51:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647085870000|2022-03-12 11:51:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1647085880000|2022-03-12 11:51:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647085910000|2022-03-12 11:51:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647085940000|2022-03-12 11:52:20|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|3
1647085950000|2022-03-12 11:52:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647085960000|2022-03-12 11:52:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647085970000|2022-03-12 11:52:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647085980000|2022-03-12 11:53:00|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|12
1647085990000|2022-03-12 11:53:10|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|6
1647086000000|2022-03-12 11:53:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086040000|2022-03-12 11:54:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647086050000|2022-03-12 11:54:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647086060000|2022-03-12 11:54:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647086090000|2022-03-12 11:54:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086110000|2022-03-12 11:55:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647086140000|2022-03-12 11:55:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086170000|2022-03-12 11:56:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647086190000|2022-03-12 11:56:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647086200000|2022-03-12 11:56:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647086240000|2022-03-12 11:57:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086290000|2022-03-12 11:58:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647086300000|2022-03-12 11:58:20|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|3
1647086310000|2022-03-12 11:58:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647086390000|2022-03-12 11:59:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086400000|2022-03-12 12:00:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086410000|2022-03-12 12:00:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647086430000|2022-03-12 12:00:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647086440000|2022-03-12 12:00:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647086450000|2022-03-12 12:00:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086470000|2022-03-12 12:01:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086480000|2022-03-12 12:01:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647086500000|2022-03-12 12:01:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086550000|2022-03-12 12:02:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647086570000|2022-03-12 12:02:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647086590000|2022-03-12 12:03:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647086600000|2022-03-12 12:03:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647086610000|2022-03-12 12:03:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086620000|2022-03-12 12:03:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086640000|2022-03-12 12:04:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647086650000|2022-03-12 12:04:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647086670000|2022-03-12 12:04:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647086690000|2022-03-12 12:04:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086700000|2022-03-12 12:05:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086720000|2022-03-12 12:05:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647086750000|2022-03-12 12:05:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647086760000|2022-03-12 12:06:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647086770000|2022-03-12 12:06:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647086780000|2022-03-12 12:06:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647086790000|2022-03-12 12:06:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647086820000|2022-03-12 12:07:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647086830000|2022-03-12 12:07:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647086840000|2022-03-12 12:07:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647086850000|2022-03-12 12:07:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647086860000|2022-03-12 12:07:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647086870000|2022-03-12 12:07:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647086890000|2022-03-12 12:08:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647086920000|2022-03-12 12:08:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647086930000|2022-03-12 12:08:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647086940000|2022-03-12 12:09:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647086950000|2022-03-12 12:09:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647086970000|2022-03-12 12:09:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647086980000|2022-03-12 12:09:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647086990000|2022-03-12 12:09:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087010000|2022-03-12 12:10:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087020000|2022-03-12 12:10:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087070000|2022-03-12 12:11:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087080000|2022-03-12 12:11:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647087100000|2022-03-12 12:11:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|11
1647087130000|2022-03-12 12:12:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087150000|2022-03-12 12:12:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647087170000|2022-03-12 12:12:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647087180000|2022-03-12 12:13:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647087190000|2022-03-12 12:13:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647087200000|2022-03-12 12:13:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647087210000|2022-03-12 12:13:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647087280000|2022-03-12 12:14:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647087340000|2022-03-12 12:15:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647087360000|2022-03-12 12:16:00|18.38|18.18|18.34|18.14|18.38|18.18|18.33|18.13|6
1647087380000|2022-03-12 12:16:20|18.33|18.13|18.34|18.14|18.35|18.15|18.33|18.13|6
1647087390000|2022-03-12 12:16:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647087400000|2022-03-12 12:16:40|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|5
1647087410000|2022-03-12 12:16:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647087420000|2022-03-12 12:17:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647087450000|2022-03-12 12:17:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647087460000|2022-03-12 12:17:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647087470000|2022-03-12 12:17:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647087480000|2022-03-12 12:18:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647087500000|2022-03-12 12:18:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647087520000|2022-03-12 12:18:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647087530000|2022-03-12 12:18:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647087560000|2022-03-12 12:19:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647087570000|2022-03-12 12:19:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1647087580000|2022-03-12 12:19:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647087590000|2022-03-12 12:19:50|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1647087600000|2022-03-12 12:20:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647087610000|2022-03-12 12:20:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647087620000|2022-03-12 12:20:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087630000|2022-03-12 12:20:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087640000|2022-03-12 12:20:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647087660000|2022-03-12 12:21:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087670000|2022-03-12 12:21:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647087680000|2022-03-12 12:21:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647087690000|2022-03-12 12:21:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647087700000|2022-03-12 12:21:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1647087710000|2022-03-12 12:21:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647087770000|2022-03-12 12:22:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647087800000|2022-03-12 12:23:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087830000|2022-03-12 12:23:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647087840000|2022-03-12 12:24:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087860000|2022-03-12 12:24:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087870000|2022-03-12 12:24:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087890000|2022-03-12 12:24:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647087910000|2022-03-12 12:25:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647087940000|2022-03-12 12:25:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647087960000|2022-03-12 12:26:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647087970000|2022-03-12 12:26:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647087980000|2022-03-12 12:26:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647087990000|2022-03-12 12:26:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647088010000|2022-03-12 12:26:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647088040000|2022-03-12 12:27:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647088090000|2022-03-12 12:28:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647088130000|2022-03-12 12:28:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647088140000|2022-03-12 12:29:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647088200000|2022-03-12 12:30:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647088210000|2022-03-12 12:30:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647088220000|2022-03-12 12:30:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647088230000|2022-03-12 12:30:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647088280000|2022-03-12 12:31:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647088290000|2022-03-12 12:31:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647088300000|2022-03-12 12:31:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647088310000|2022-03-12 12:31:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647088320000|2022-03-12 12:32:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647088330000|2022-03-12 12:32:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647088350000|2022-03-12 12:32:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647088380000|2022-03-12 12:33:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647088390000|2022-03-12 12:33:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647088400000|2022-03-12 12:33:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647088410000|2022-03-12 12:33:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647088420000|2022-03-12 12:33:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647088450000|2022-03-12 12:34:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647088490000|2022-03-12 12:34:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647088500000|2022-03-12 12:35:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647088540000|2022-03-12 12:35:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647088550000|2022-03-12 12:35:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1647088570000|2022-03-12 12:36:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647088640000|2022-03-12 12:37:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647088670000|2022-03-12 12:37:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647088680000|2022-03-12 12:38:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647088710000|2022-03-12 12:38:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647088750000|2022-03-12 12:39:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|13
1647088820000|2022-03-12 12:40:20|18.44|18.24|18.46|18.26|18.47|18.27|18.44|18.24|5
1647088880000|2022-03-12 12:41:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647088890000|2022-03-12 12:41:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647088900000|2022-03-12 12:41:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647088910000|2022-03-12 12:41:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647088920000|2022-03-12 12:42:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647088930000|2022-03-12 12:42:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647088980000|2022-03-12 12:43:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647088990000|2022-03-12 12:43:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647089000000|2022-03-12 12:43:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647089080000|2022-03-12 12:44:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647089090000|2022-03-12 12:44:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647089110000|2022-03-12 12:45:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647089120000|2022-03-12 12:45:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647089160000|2022-03-12 12:46:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647089180000|2022-03-12 12:46:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647089200000|2022-03-12 12:46:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647089220000|2022-03-12 12:47:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647089240000|2022-03-12 12:47:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647089250000|2022-03-12 12:47:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647089260000|2022-03-12 12:47:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647089280000|2022-03-12 12:48:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647089320000|2022-03-12 12:48:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647089330000|2022-03-12 12:48:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647089430000|2022-03-12 12:50:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|7
1647089450000|2022-03-12 12:50:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647089460000|2022-03-12 12:51:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647089490000|2022-03-12 12:51:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647089520000|2022-03-12 12:52:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647089540000|2022-03-12 12:52:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647089590000|2022-03-12 12:53:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647089610000|2022-03-12 12:53:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647089630000|2022-03-12 12:53:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647089640000|2022-03-12 12:54:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647089680000|2022-03-12 12:54:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647089720000|2022-03-12 12:55:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647089730000|2022-03-12 12:55:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647089750000|2022-03-12 12:55:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647089760000|2022-03-12 12:56:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647089770000|2022-03-12 12:56:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647089790000|2022-03-12 12:56:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647089840000|2022-03-12 12:57:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647089850000|2022-03-12 12:57:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647089940000|2022-03-12 12:59:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647089950000|2022-03-12 12:59:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647090000000|2022-03-12 13:00:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647090010000|2022-03-12 13:00:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647090060000|2022-03-12 13:01:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647090080000|2022-03-12 13:01:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647090090000|2022-03-12 13:01:30|18.53|18.33|18.53|18.33|18.54|18.34|18.52|18.32|5
1647090100000|2022-03-12 13:01:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647090110000|2022-03-12 13:01:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647090120000|2022-03-12 13:02:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1647090130000|2022-03-12 13:02:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647090140000|2022-03-12 13:02:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647090150000|2022-03-12 13:02:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647090160000|2022-03-12 13:02:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647090190000|2022-03-12 13:03:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647090200000|2022-03-12 13:03:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090220000|2022-03-12 13:03:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647090240000|2022-03-12 13:04:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090260000|2022-03-12 13:04:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|8
1647090270000|2022-03-12 13:04:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647090280000|2022-03-12 13:04:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647090290000|2022-03-12 13:04:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1647090300000|2022-03-12 13:05:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647090310000|2022-03-12 13:05:10|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|5
1647090320000|2022-03-12 13:05:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090330000|2022-03-12 13:05:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090340000|2022-03-12 13:05:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090350000|2022-03-12 13:05:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090370000|2022-03-12 13:06:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647090410000|2022-03-12 13:06:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647090430000|2022-03-12 13:07:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647090440000|2022-03-12 13:07:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647090450000|2022-03-12 13:07:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647090490000|2022-03-12 13:08:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647090500000|2022-03-12 13:08:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647090530000|2022-03-12 13:08:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647090550000|2022-03-12 13:09:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647090560000|2022-03-12 13:09:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647090570000|2022-03-12 13:09:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1647090580000|2022-03-12 13:09:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647090620000|2022-03-12 13:10:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647090640000|2022-03-12 13:10:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647090670000|2022-03-12 13:11:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090680000|2022-03-12 13:11:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647090700000|2022-03-12 13:11:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090710000|2022-03-12 13:11:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647090730000|2022-03-12 13:12:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647090740000|2022-03-12 13:12:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090750000|2022-03-12 13:12:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647090780000|2022-03-12 13:13:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647090790000|2022-03-12 13:13:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090830000|2022-03-12 13:13:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090860000|2022-03-12 13:14:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090880000|2022-03-12 13:14:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647090900000|2022-03-12 13:15:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647090950000|2022-03-12 13:15:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647090970000|2022-03-12 13:16:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647090980000|2022-03-12 13:16:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1647090990000|2022-03-12 13:16:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647091000000|2022-03-12 13:16:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647091010000|2022-03-12 13:16:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647091020000|2022-03-12 13:17:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647091060000|2022-03-12 13:17:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647091100000|2022-03-12 13:18:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647091110000|2022-03-12 13:18:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647091130000|2022-03-12 13:18:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647091170000|2022-03-12 13:19:30|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647091180000|2022-03-12 13:19:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647091190000|2022-03-12 13:19:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647091200000|2022-03-12 13:20:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|10
1647091230000|2022-03-12 13:20:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091240000|2022-03-12 13:20:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1647091260000|2022-03-12 13:21:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647091270000|2022-03-12 13:21:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647091280000|2022-03-12 13:21:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647091290000|2022-03-12 13:21:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647091310000|2022-03-12 13:21:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647091320000|2022-03-12 13:22:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647091330000|2022-03-12 13:22:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647091380000|2022-03-12 13:23:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091390000|2022-03-12 13:23:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647091400000|2022-03-12 13:23:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091430000|2022-03-12 13:23:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647091470000|2022-03-12 13:24:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091490000|2022-03-12 13:24:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647091500000|2022-03-12 13:25:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091510000|2022-03-12 13:25:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647091520000|2022-03-12 13:25:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647091530000|2022-03-12 13:25:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091730000|2022-03-12 13:28:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647091750000|2022-03-12 13:29:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647091760000|2022-03-12 13:29:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091820000|2022-03-12 13:30:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647091840000|2022-03-12 13:30:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647091850000|2022-03-12 13:30:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647091860000|2022-03-12 13:31:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647091890000|2022-03-12 13:31:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647091910000|2022-03-12 13:31:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647091930000|2022-03-12 13:32:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647091940000|2022-03-12 13:32:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647091950000|2022-03-12 13:32:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647091970000|2022-03-12 13:32:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647091980000|2022-03-12 13:33:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647091990000|2022-03-12 13:33:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647092000000|2022-03-12 13:33:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|11
1647092020000|2022-03-12 13:33:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647092030000|2022-03-12 13:33:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647092070000|2022-03-12 13:34:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647092080000|2022-03-12 13:34:40|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|4
1647092090000|2022-03-12 13:34:50|18.52|18.32|18.53|18.33|18.54|18.34|18.52|18.32|6
1647092100000|2022-03-12 13:35:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647092110000|2022-03-12 13:35:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647092130000|2022-03-12 13:35:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647092170000|2022-03-12 13:36:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647092230000|2022-03-12 13:37:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647092250000|2022-03-12 13:37:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647092260000|2022-03-12 13:37:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647092290000|2022-03-12 13:38:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647092330000|2022-03-12 13:38:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647092350000|2022-03-12 13:39:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1647092360000|2022-03-12 13:39:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647092370000|2022-03-12 13:39:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|10
1647092380000|2022-03-12 13:39:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647092420000|2022-03-12 13:40:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647092430000|2022-03-12 13:40:30|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647092450000|2022-03-12 13:40:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647092460000|2022-03-12 13:41:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|6
1647092470000|2022-03-12 13:41:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647092530000|2022-03-12 13:42:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647092540000|2022-03-12 13:42:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647092550000|2022-03-12 13:42:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647092560000|2022-03-12 13:42:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647092580000|2022-03-12 13:43:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647092610000|2022-03-12 13:43:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647092620000|2022-03-12 13:43:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647092640000|2022-03-12 13:44:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1647092650000|2022-03-12 13:44:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647092670000|2022-03-12 13:44:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647092680000|2022-03-12 13:44:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647092700000|2022-03-12 13:45:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647092720000|2022-03-12 13:45:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647092730000|2022-03-12 13:45:30|18.46|18.26|18.44|18.24|18.46|18.26|18.42|18.22|10
1647092740000|2022-03-12 13:45:40|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1647092750000|2022-03-12 13:45:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092760000|2022-03-12 13:46:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647092780000|2022-03-12 13:46:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647092790000|2022-03-12 13:46:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647092800000|2022-03-12 13:46:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647092810000|2022-03-12 13:46:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647092820000|2022-03-12 13:47:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092830000|2022-03-12 13:47:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647092840000|2022-03-12 13:47:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647092850000|2022-03-12 13:47:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092860000|2022-03-12 13:47:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647092880000|2022-03-12 13:48:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092910000|2022-03-12 13:48:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647092940000|2022-03-12 13:49:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092950000|2022-03-12 13:49:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647092960000|2022-03-12 13:49:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647092980000|2022-03-12 13:49:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647092990000|2022-03-12 13:49:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647093000000|2022-03-12 13:50:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|9
1647093020000|2022-03-12 13:50:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647093050000|2022-03-12 13:50:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647093080000|2022-03-12 13:51:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647093130000|2022-03-12 13:52:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647093140000|2022-03-12 13:52:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647093150000|2022-03-12 13:52:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647093190000|2022-03-12 13:53:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647093200000|2022-03-12 13:53:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647093210000|2022-03-12 13:53:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647093260000|2022-03-12 13:54:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647093340000|2022-03-12 13:55:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647093370000|2022-03-12 13:56:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647093400000|2022-03-12 13:56:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647093410000|2022-03-12 13:56:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647093420000|2022-03-12 13:57:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647093440000|2022-03-12 13:57:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647093450000|2022-03-12 13:57:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647093460000|2022-03-12 13:57:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647093470000|2022-03-12 13:57:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647093520000|2022-03-12 13:58:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647093560000|2022-03-12 13:59:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647093580000|2022-03-12 13:59:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647093620000|2022-03-12 14:00:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647093630000|2022-03-12 14:00:30|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|3
1647093640000|2022-03-12 14:00:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647093660000|2022-03-12 14:01:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647093670000|2022-03-12 14:01:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647093690000|2022-03-12 14:01:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1647093720000|2022-03-12 14:02:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647093740000|2022-03-12 14:02:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647093750000|2022-03-12 14:02:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647093800000|2022-03-12 14:03:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647093810000|2022-03-12 14:03:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647093820000|2022-03-12 14:03:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647093830000|2022-03-12 14:03:50|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|9
1647093840000|2022-03-12 14:04:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647093850000|2022-03-12 14:04:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647093860000|2022-03-12 14:04:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|9
1647093870000|2022-03-12 14:04:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647093880000|2022-03-12 14:04:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647093890000|2022-03-12 14:04:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647093900000|2022-03-12 14:05:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647093950000|2022-03-12 14:05:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647093960000|2022-03-12 14:06:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647093990000|2022-03-12 14:06:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647094000000|2022-03-12 14:06:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|11
1647094010000|2022-03-12 14:06:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647094020000|2022-03-12 14:07:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647094030000|2022-03-12 14:07:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647094040000|2022-03-12 14:07:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647094080000|2022-03-12 14:08:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094100000|2022-03-12 14:08:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647094120000|2022-03-12 14:08:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647094130000|2022-03-12 14:08:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647094160000|2022-03-12 14:09:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647094170000|2022-03-12 14:09:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647094180000|2022-03-12 14:09:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647094190000|2022-03-12 14:09:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647094210000|2022-03-12 14:10:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647094220000|2022-03-12 14:10:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647094250000|2022-03-12 14:10:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647094270000|2022-03-12 14:11:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647094320000|2022-03-12 14:12:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647094340000|2022-03-12 14:12:20|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|4
1647094350000|2022-03-12 14:12:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1647094370000|2022-03-12 14:12:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647094380000|2022-03-12 14:13:00|18.49|18.29|18.52|18.32|18.52|18.32|18.48|18.28|7
1647094390000|2022-03-12 14:13:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647094400000|2022-03-12 14:13:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647094410000|2022-03-12 14:13:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647094420000|2022-03-12 14:13:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647094430000|2022-03-12 14:13:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647094440000|2022-03-12 14:14:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647094450000|2022-03-12 14:14:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647094460000|2022-03-12 14:14:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1647094470000|2022-03-12 14:14:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647094480000|2022-03-12 14:14:40|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|6
1647094490000|2022-03-12 14:14:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647094500000|2022-03-12 14:15:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647094510000|2022-03-12 14:15:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094530000|2022-03-12 14:15:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647094540000|2022-03-12 14:15:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647094550000|2022-03-12 14:15:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647094570000|2022-03-12 14:16:10|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|4
1647094580000|2022-03-12 14:16:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647094600000|2022-03-12 14:16:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647094620000|2022-03-12 14:17:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647094630000|2022-03-12 14:17:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647094640000|2022-03-12 14:17:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647094690000|2022-03-12 14:18:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647094700000|2022-03-12 14:18:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647094710000|2022-03-12 14:18:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647094740000|2022-03-12 14:19:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647094760000|2022-03-12 14:19:20|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1647094770000|2022-03-12 14:19:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647094790000|2022-03-12 14:19:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647094820000|2022-03-12 14:20:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647094840000|2022-03-12 14:20:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094860000|2022-03-12 14:21:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647094870000|2022-03-12 14:21:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094880000|2022-03-12 14:21:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647094920000|2022-03-12 14:22:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094930000|2022-03-12 14:22:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647094950000|2022-03-12 14:22:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647094970000|2022-03-12 14:22:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647094990000|2022-03-12 14:23:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647095040000|2022-03-12 14:24:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647095070000|2022-03-12 14:24:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647095080000|2022-03-12 14:24:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647095090000|2022-03-12 14:24:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647095110000|2022-03-12 14:25:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647095140000|2022-03-12 14:25:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647095150000|2022-03-12 14:25:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647095250000|2022-03-12 14:27:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647095270000|2022-03-12 14:27:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647095280000|2022-03-12 14:28:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647095290000|2022-03-12 14:28:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647095330000|2022-03-12 14:28:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647095380000|2022-03-12 14:29:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647095390000|2022-03-12 14:29:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647095400000|2022-03-12 14:30:00|18.5|18.3|18.52|18.32|18.52|18.32|18.49|18.29|5
1647095410000|2022-03-12 14:30:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647095420000|2022-03-12 14:30:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647095430000|2022-03-12 14:30:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647095440000|2022-03-12 14:30:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647095470000|2022-03-12 14:31:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|9
1647095480000|2022-03-12 14:31:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647095490000|2022-03-12 14:31:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647095500000|2022-03-12 14:31:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647095550000|2022-03-12 14:32:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647095560000|2022-03-12 14:32:40|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1647095580000|2022-03-12 14:33:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647095590000|2022-03-12 14:33:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647095600000|2022-03-12 14:33:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|12
1647095610000|2022-03-12 14:33:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647095650000|2022-03-12 14:34:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647095670000|2022-03-12 14:34:30|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|4
1647095690000|2022-03-12 14:34:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647095700000|2022-03-12 14:35:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647095710000|2022-03-12 14:35:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647095720000|2022-03-12 14:35:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647095730000|2022-03-12 14:35:30|18.42|18.22|18.4|18.2|18.43|18.23|18.39|18.19|7
1647095740000|2022-03-12 14:35:40|18.41|18.21|18.4|18.2|18.41|18.21|18.39|18.19|6
1647095750000|2022-03-12 14:35:50|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|11
1647095760000|2022-03-12 14:36:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647095770000|2022-03-12 14:36:10|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|8
1647095780000|2022-03-12 14:36:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647095790000|2022-03-12 14:36:30|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|6
1647095800000|2022-03-12 14:36:40|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|7
1647095820000|2022-03-12 14:37:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647095840000|2022-03-12 14:37:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647095850000|2022-03-12 14:37:30|18.37|18.17|18.39|18.19|18.39|18.19|18.36|18.16|7
1647095860000|2022-03-12 14:37:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647095870000|2022-03-12 14:37:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647095880000|2022-03-12 14:38:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647095890000|2022-03-12 14:38:10|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|3
1647095900000|2022-03-12 14:38:20|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|5
1647095910000|2022-03-12 14:38:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647095920000|2022-03-12 14:38:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647095930000|2022-03-12 14:38:50|18.39|18.19|18.4|18.2|18.41|18.21|18.39|18.19|4
1647095940000|2022-03-12 14:39:00|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|4
1647095950000|2022-03-12 14:39:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647095990000|2022-03-12 14:39:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647096000000|2022-03-12 14:40:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1647096050000|2022-03-12 14:40:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647096070000|2022-03-12 14:41:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647096080000|2022-03-12 14:41:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647096120000|2022-03-12 14:42:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647096130000|2022-03-12 14:42:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647096160000|2022-03-12 14:42:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647096200000|2022-03-12 14:43:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647096220000|2022-03-12 14:43:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647096230000|2022-03-12 14:43:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647096240000|2022-03-12 14:44:00|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1647096250000|2022-03-12 14:44:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647096260000|2022-03-12 14:44:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647096270000|2022-03-12 14:44:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647096290000|2022-03-12 14:44:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647096300000|2022-03-12 14:45:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1647096310000|2022-03-12 14:45:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1647096320000|2022-03-12 14:45:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647096350000|2022-03-12 14:45:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647096400000|2022-03-12 14:46:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647096410000|2022-03-12 14:46:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647096420000|2022-03-12 14:47:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647096430000|2022-03-12 14:47:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647096440000|2022-03-12 14:47:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647096450000|2022-03-12 14:47:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647096490000|2022-03-12 14:48:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647096500000|2022-03-12 14:48:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1647096570000|2022-03-12 14:49:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647096590000|2022-03-12 14:49:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647096630000|2022-03-12 14:50:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647096640000|2022-03-12 14:50:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647096690000|2022-03-12 14:51:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647096700000|2022-03-12 14:51:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647096710000|2022-03-12 14:51:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647096720000|2022-03-12 14:52:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647096740000|2022-03-12 14:52:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647096750000|2022-03-12 14:52:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1647096760000|2022-03-12 14:52:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647096780000|2022-03-12 14:53:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647096800000|2022-03-12 14:53:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647096810000|2022-03-12 14:53:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647096820000|2022-03-12 14:53:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647096830000|2022-03-12 14:53:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647096840000|2022-03-12 14:54:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647096850000|2022-03-12 14:54:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647096890000|2022-03-12 14:54:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647096940000|2022-03-12 14:55:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647096960000|2022-03-12 14:56:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647096970000|2022-03-12 14:56:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647096990000|2022-03-12 14:56:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647097000000|2022-03-12 14:56:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647097010000|2022-03-12 14:56:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647097020000|2022-03-12 14:57:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647097030000|2022-03-12 14:57:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647097060000|2022-03-12 14:57:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647097090000|2022-03-12 14:58:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647097100000|2022-03-12 14:58:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|12
1647097110000|2022-03-12 14:58:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|15
1647097120000|2022-03-12 14:58:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647097160000|2022-03-12 14:59:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647097210000|2022-03-12 15:00:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647097230000|2022-03-12 15:00:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647097240000|2022-03-12 15:00:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647097260000|2022-03-12 15:01:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647097270000|2022-03-12 15:01:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647097280000|2022-03-12 15:01:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647097330000|2022-03-12 15:02:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647097340000|2022-03-12 15:02:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647097370000|2022-03-12 15:02:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647097380000|2022-03-12 15:03:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647097400000|2022-03-12 15:03:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647097410000|2022-03-12 15:03:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647097420000|2022-03-12 15:03:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647097430000|2022-03-12 15:03:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647097450000|2022-03-12 15:04:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647097470000|2022-03-12 15:04:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647097480000|2022-03-12 15:04:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647097500000|2022-03-12 15:05:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647097550000|2022-03-12 15:05:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647097560000|2022-03-12 15:06:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647097570000|2022-03-12 15:06:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647097580000|2022-03-12 15:06:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647097590000|2022-03-12 15:06:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647097600000|2022-03-12 15:06:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647097610000|2022-03-12 15:06:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647097630000|2022-03-12 15:07:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647097760000|2022-03-12 15:09:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647097780000|2022-03-12 15:09:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647097790000|2022-03-12 15:09:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647097810000|2022-03-12 15:10:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647097840000|2022-03-12 15:10:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647097850000|2022-03-12 15:10:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647097880000|2022-03-12 15:11:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647097890000|2022-03-12 15:11:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647097910000|2022-03-12 15:11:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647097940000|2022-03-12 15:12:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647097960000|2022-03-12 15:12:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647097970000|2022-03-12 15:12:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647097980000|2022-03-12 15:13:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647097990000|2022-03-12 15:13:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647098060000|2022-03-12 15:14:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647098070000|2022-03-12 15:14:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647098100000|2022-03-12 15:15:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1647098110000|2022-03-12 15:15:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647098120000|2022-03-12 15:15:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|9
1647098130000|2022-03-12 15:15:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647098160000|2022-03-12 15:16:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647098190000|2022-03-12 15:16:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647098210000|2022-03-12 15:16:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647098230000|2022-03-12 15:17:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647098260000|2022-03-12 15:17:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647098310000|2022-03-12 15:18:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647098320000|2022-03-12 15:18:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647098330000|2022-03-12 15:18:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647098340000|2022-03-12 15:19:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647098350000|2022-03-12 15:19:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647098360000|2022-03-12 15:19:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647098380000|2022-03-12 15:19:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1647098420000|2022-03-12 15:20:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1647098430000|2022-03-12 15:20:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647098480000|2022-03-12 15:21:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647098580000|2022-03-12 15:23:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1647098640000|2022-03-12 15:24:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|8
1647098650000|2022-03-12 15:24:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647098670000|2022-03-12 15:24:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647098680000|2022-03-12 15:24:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647098690000|2022-03-12 15:24:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647098770000|2022-03-12 15:26:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647098780000|2022-03-12 15:26:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647098790000|2022-03-12 15:26:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|9
1647098810000|2022-03-12 15:26:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647098840000|2022-03-12 15:27:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647098850000|2022-03-12 15:27:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647098860000|2022-03-12 15:27:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647098900000|2022-03-12 15:28:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647098920000|2022-03-12 15:28:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647098930000|2022-03-12 15:28:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|9
1647098960000|2022-03-12 15:29:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647098970000|2022-03-12 15:29:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647099020000|2022-03-12 15:30:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1647099040000|2022-03-12 15:30:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647099080000|2022-03-12 15:31:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647099090000|2022-03-12 15:31:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647099120000|2022-03-12 15:32:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647099130000|2022-03-12 15:32:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647099140000|2022-03-12 15:32:20|18.61|18.41|18.63|18.43|18.63|18.43|18.61|18.41|3
1647099170000|2022-03-12 15:32:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647099190000|2022-03-12 15:33:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647099200000|2022-03-12 15:33:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647099210000|2022-03-12 15:33:30|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647099230000|2022-03-12 15:33:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647099250000|2022-03-12 15:34:10|18.62|18.42|18.6|18.4|18.62|18.42|18.59|18.39|5
1647099260000|2022-03-12 15:34:20|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|5
1647099280000|2022-03-12 15:34:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1647099290000|2022-03-12 15:34:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1647099300000|2022-03-12 15:35:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647099310000|2022-03-12 15:35:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647099320000|2022-03-12 15:35:20|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1647099330000|2022-03-12 15:35:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647099340000|2022-03-12 15:35:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1647099350000|2022-03-12 15:35:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1647099360000|2022-03-12 15:36:00|18.58|18.38|18.59|18.39|18.6|18.4|18.58|18.38|6
1647099370000|2022-03-12 15:36:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647099380000|2022-03-12 15:36:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1647099400000|2022-03-12 15:36:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647099410000|2022-03-12 15:36:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|12
1647099420000|2022-03-12 15:37:00|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|8
1647099440000|2022-03-12 15:37:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647099450000|2022-03-12 15:37:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|8
1647099470000|2022-03-12 15:37:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647099480000|2022-03-12 15:38:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1647099490000|2022-03-12 15:38:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647099520000|2022-03-12 15:38:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647099540000|2022-03-12 15:39:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647099560000|2022-03-12 15:39:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647099580000|2022-03-12 15:39:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647099590000|2022-03-12 15:39:50|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1647099620000|2022-03-12 15:40:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647099660000|2022-03-12 15:41:00|18.56|18.36|18.52|18.32|18.56|18.36|18.52|18.32|9
1647099670000|2022-03-12 15:41:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647099680000|2022-03-12 15:41:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647099710000|2022-03-12 15:41:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647099720000|2022-03-12 15:42:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647099760000|2022-03-12 15:42:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647099770000|2022-03-12 15:42:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647099790000|2022-03-12 15:43:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647099800000|2022-03-12 15:43:20|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|8
1647099830000|2022-03-12 15:43:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647099840000|2022-03-12 15:44:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647099850000|2022-03-12 15:44:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1647099870000|2022-03-12 15:44:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647099880000|2022-03-12 15:44:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1647099890000|2022-03-12 15:44:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647099900000|2022-03-12 15:45:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|10
1647099930000|2022-03-12 15:45:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1647099940000|2022-03-12 15:45:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1647099960000|2022-03-12 15:46:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647099970000|2022-03-12 15:46:10|18.59|18.39|18.59|18.39|18.6|18.4|18.58|18.38|7
1647099980000|2022-03-12 15:46:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647099990000|2022-03-12 15:46:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647100010000|2022-03-12 15:46:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100020000|2022-03-12 15:47:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1647100040000|2022-03-12 15:47:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647100070000|2022-03-12 15:47:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647100090000|2022-03-12 15:48:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100110000|2022-03-12 15:48:30|18.63|18.43|18.63|18.43|18.63|18.43|18.61|18.41|7
1647100140000|2022-03-12 15:49:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100150000|2022-03-12 15:49:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647100170000|2022-03-12 15:49:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100180000|2022-03-12 15:49:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100200000|2022-03-12 15:50:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100210000|2022-03-12 15:50:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100220000|2022-03-12 15:50:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100240000|2022-03-12 15:50:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100250000|2022-03-12 15:50:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647100290000|2022-03-12 15:51:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100310000|2022-03-12 15:51:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1647100320000|2022-03-12 15:52:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647100330000|2022-03-12 15:52:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647100340000|2022-03-12 15:52:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647100380000|2022-03-12 15:53:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647100390000|2022-03-12 15:53:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647100410000|2022-03-12 15:53:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1647100420000|2022-03-12 15:53:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647100440000|2022-03-12 15:54:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647100450000|2022-03-12 15:54:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647100460000|2022-03-12 15:54:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647100520000|2022-03-12 15:55:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647100530000|2022-03-12 15:55:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647100550000|2022-03-12 15:55:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647100570000|2022-03-12 15:56:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647100610000|2022-03-12 15:56:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647100630000|2022-03-12 15:57:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647100640000|2022-03-12 15:57:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647100650000|2022-03-12 15:57:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647100680000|2022-03-12 15:58:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647100710000|2022-03-12 15:58:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647100740000|2022-03-12 15:59:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647100760000|2022-03-12 15:59:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647100770000|2022-03-12 15:59:30|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1647100780000|2022-03-12 15:59:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647100790000|2022-03-12 15:59:50|18.58|18.38|18.56|18.36|18.58|18.38|18.56|18.36|7
1647100800000|2022-03-12 16:00:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647100810000|2022-03-12 16:00:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1647100820000|2022-03-12 16:00:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647100830000|2022-03-12 16:00:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1647100860000|2022-03-12 16:01:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647100870000|2022-03-12 16:01:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647100880000|2022-03-12 16:01:20|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|3
1647100890000|2022-03-12 16:01:30|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|3
1647100930000|2022-03-12 16:02:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647100940000|2022-03-12 16:02:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647100960000|2022-03-12 16:02:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647100980000|2022-03-12 16:03:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1647101000000|2022-03-12 16:03:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647101010000|2022-03-12 16:03:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647101020000|2022-03-12 16:03:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647101030000|2022-03-12 16:03:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647101040000|2022-03-12 16:04:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647101050000|2022-03-12 16:04:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647101060000|2022-03-12 16:04:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|8
1647101070000|2022-03-12 16:04:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|16
1647101080000|2022-03-12 16:04:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1647101130000|2022-03-12 16:05:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647101140000|2022-03-12 16:05:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647101150000|2022-03-12 16:05:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647101170000|2022-03-12 16:06:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101190000|2022-03-12 16:06:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647101200000|2022-03-12 16:06:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647101210000|2022-03-12 16:06:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647101220000|2022-03-12 16:07:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101250000|2022-03-12 16:07:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647101280000|2022-03-12 16:08:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101290000|2022-03-12 16:08:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647101300000|2022-03-12 16:08:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647101310000|2022-03-12 16:08:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647101370000|2022-03-12 16:09:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647101400000|2022-03-12 16:10:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101410000|2022-03-12 16:10:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647101440000|2022-03-12 16:10:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101450000|2022-03-12 16:10:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647101460000|2022-03-12 16:11:00|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|5
1647101470000|2022-03-12 16:11:10|18.55|18.35|18.57|18.37|18.58|18.38|18.55|18.35|9
1647101480000|2022-03-12 16:11:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647101490000|2022-03-12 16:11:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647101520000|2022-03-12 16:12:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|8
1647101530000|2022-03-12 16:12:10|18.57|18.37|18.59|18.39|18.6|18.4|18.57|18.37|7
1647101540000|2022-03-12 16:12:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1647101590000|2022-03-12 16:13:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647101620000|2022-03-12 16:13:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647101640000|2022-03-12 16:14:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647101670000|2022-03-12 16:14:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647101720000|2022-03-12 16:15:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647101730000|2022-03-12 16:15:30|18.58|18.38|18.6|18.4|18.6|18.4|18.57|18.37|9
1647101780000|2022-03-12 16:16:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1647101790000|2022-03-12 16:16:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647101800000|2022-03-12 16:16:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647101880000|2022-03-12 16:18:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647101930000|2022-03-12 16:18:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647101940000|2022-03-12 16:19:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647101950000|2022-03-12 16:19:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647101970000|2022-03-12 16:19:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647101980000|2022-03-12 16:19:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647101990000|2022-03-12 16:19:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647102000000|2022-03-12 16:20:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647102010000|2022-03-12 16:20:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647102030000|2022-03-12 16:20:30|18.54|18.34|18.55|18.35|18.56|18.36|18.54|18.34|4
1647102040000|2022-03-12 16:20:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647102050000|2022-03-12 16:20:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647102060000|2022-03-12 16:21:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647102070000|2022-03-12 16:21:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647102100000|2022-03-12 16:21:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647102110000|2022-03-12 16:21:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647102150000|2022-03-12 16:22:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647102180000|2022-03-12 16:23:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647102210000|2022-03-12 16:23:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|6
1647102220000|2022-03-12 16:23:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647102250000|2022-03-12 16:24:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647102260000|2022-03-12 16:24:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1647102270000|2022-03-12 16:24:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647102290000|2022-03-12 16:24:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647102300000|2022-03-12 16:25:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647102320000|2022-03-12 16:25:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647102330000|2022-03-12 16:25:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647102340000|2022-03-12 16:25:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647102350000|2022-03-12 16:25:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647102360000|2022-03-12 16:26:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647102380000|2022-03-12 16:26:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647102390000|2022-03-12 16:26:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647102400000|2022-03-12 16:26:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647102410000|2022-03-12 16:26:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647102430000|2022-03-12 16:27:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647102440000|2022-03-12 16:27:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647102460000|2022-03-12 16:27:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647102470000|2022-03-12 16:27:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647102490000|2022-03-12 16:28:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647102500000|2022-03-12 16:28:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647102540000|2022-03-12 16:29:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647102590000|2022-03-12 16:29:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647102600000|2022-03-12 16:30:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647102610000|2022-03-12 16:30:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647102620000|2022-03-12 16:30:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647102640000|2022-03-12 16:30:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647102670000|2022-03-12 16:31:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647102710000|2022-03-12 16:31:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647102720000|2022-03-12 16:32:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647102730000|2022-03-12 16:32:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647102750000|2022-03-12 16:32:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647102770000|2022-03-12 16:32:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647102810000|2022-03-12 16:33:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647102850000|2022-03-12 16:34:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647102890000|2022-03-12 16:34:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647102900000|2022-03-12 16:35:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647102910000|2022-03-12 16:35:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1647102940000|2022-03-12 16:35:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647102980000|2022-03-12 16:36:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647102990000|2022-03-12 16:36:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|8
1647103030000|2022-03-12 16:37:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647103050000|2022-03-12 16:37:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647103070000|2022-03-12 16:37:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103210000|2022-03-12 16:40:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647103250000|2022-03-12 16:40:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103330000|2022-03-12 16:42:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647103370000|2022-03-12 16:42:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647103380000|2022-03-12 16:43:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647103390000|2022-03-12 16:43:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647103400000|2022-03-12 16:43:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647103410000|2022-03-12 16:43:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647103450000|2022-03-12 16:44:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647103530000|2022-03-12 16:45:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647103560000|2022-03-12 16:46:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647103570000|2022-03-12 16:46:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1647103580000|2022-03-12 16:46:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103600000|2022-03-12 16:46:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647103610000|2022-03-12 16:46:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647103620000|2022-03-12 16:47:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647103630000|2022-03-12 16:47:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103640000|2022-03-12 16:47:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647103680000|2022-03-12 16:48:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647103690000|2022-03-12 16:48:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103700000|2022-03-12 16:48:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647103710000|2022-03-12 16:48:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647103760000|2022-03-12 16:49:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647103770000|2022-03-12 16:49:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647103810000|2022-03-12 16:50:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647103840000|2022-03-12 16:50:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647103880000|2022-03-12 16:51:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647103890000|2022-03-12 16:51:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647103900000|2022-03-12 16:51:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647103930000|2022-03-12 16:52:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647103960000|2022-03-12 16:52:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647104020000|2022-03-12 16:53:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647104030000|2022-03-12 16:53:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647104110000|2022-03-12 16:55:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647104120000|2022-03-12 16:55:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647104130000|2022-03-12 16:55:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647104160000|2022-03-12 16:56:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647104210000|2022-03-12 16:56:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647104230000|2022-03-12 16:57:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647104250000|2022-03-12 16:57:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647104300000|2022-03-12 16:58:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647104340000|2022-03-12 16:59:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647104350000|2022-03-12 16:59:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647104360000|2022-03-12 16:59:20|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|4
1647104370000|2022-03-12 16:59:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647104420000|2022-03-12 17:00:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647104440000|2022-03-12 17:00:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647104460000|2022-03-12 17:01:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647104470000|2022-03-12 17:01:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647104480000|2022-03-12 17:01:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647104490000|2022-03-12 17:01:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647104510000|2022-03-12 17:01:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647104520000|2022-03-12 17:02:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647104530000|2022-03-12 17:02:10|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1647104540000|2022-03-12 17:02:20|18.57|18.37|18.55|18.35|18.58|18.38|18.55|18.35|5
1647104550000|2022-03-12 17:02:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647104560000|2022-03-12 17:02:40|18.56|18.36|18.57|18.37|18.57|18.37|18.55|18.35|4
1647104570000|2022-03-12 17:02:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1647104580000|2022-03-12 17:03:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647104600000|2022-03-12 17:03:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647104630000|2022-03-12 17:03:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647104650000|2022-03-12 17:04:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647104670000|2022-03-12 17:04:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647104680000|2022-03-12 17:04:40|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1647104690000|2022-03-12 17:04:50|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|8
1647104700000|2022-03-12 17:05:00|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|4
1647104710000|2022-03-12 17:05:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647104720000|2022-03-12 17:05:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647104730000|2022-03-12 17:05:30|18.57|18.37|18.58|18.38|18.59|18.39|18.56|18.36|6
1647104740000|2022-03-12 17:05:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647104750000|2022-03-12 17:05:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647104760000|2022-03-12 17:06:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647104770000|2022-03-12 17:06:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647104780000|2022-03-12 17:06:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647104830000|2022-03-12 17:07:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647104840000|2022-03-12 17:07:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647104850000|2022-03-12 17:07:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647104860000|2022-03-12 17:07:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647104890000|2022-03-12 17:08:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647104920000|2022-03-12 17:08:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647104930000|2022-03-12 17:08:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647104940000|2022-03-12 17:09:00|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|5
1647104950000|2022-03-12 17:09:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647104960000|2022-03-12 17:09:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647104980000|2022-03-12 17:09:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647104990000|2022-03-12 17:09:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647105000000|2022-03-12 17:10:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647105010000|2022-03-12 17:10:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105020000|2022-03-12 17:10:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647105030000|2022-03-12 17:10:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105040000|2022-03-12 17:10:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647105050000|2022-03-12 17:10:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647105060000|2022-03-12 17:11:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647105080000|2022-03-12 17:11:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647105100000|2022-03-12 17:11:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647105110000|2022-03-12 17:11:50|18.52|18.32|18.53|18.33|18.54|18.34|18.51|18.31|8
1647105120000|2022-03-12 17:12:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647105130000|2022-03-12 17:12:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647105140000|2022-03-12 17:12:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647105150000|2022-03-12 17:12:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647105160000|2022-03-12 17:12:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105180000|2022-03-12 17:13:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647105200000|2022-03-12 17:13:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647105210000|2022-03-12 17:13:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647105230000|2022-03-12 17:13:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647105250000|2022-03-12 17:14:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647105290000|2022-03-12 17:14:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647105320000|2022-03-12 17:15:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647105330000|2022-03-12 17:15:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647105370000|2022-03-12 17:16:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647105390000|2022-03-12 17:16:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647105400000|2022-03-12 17:16:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105410000|2022-03-12 17:16:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647105430000|2022-03-12 17:17:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647105450000|2022-03-12 17:17:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105540000|2022-03-12 17:19:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647105620000|2022-03-12 17:20:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647105630000|2022-03-12 17:20:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647105640000|2022-03-12 17:20:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647105700000|2022-03-12 17:21:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647105720000|2022-03-12 17:22:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647105730000|2022-03-12 17:22:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647105760000|2022-03-12 17:22:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647105770000|2022-03-12 17:22:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647105780000|2022-03-12 17:23:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647105790000|2022-03-12 17:23:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647105820000|2022-03-12 17:23:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647105830000|2022-03-12 17:23:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647105880000|2022-03-12 17:24:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647105900000|2022-03-12 17:25:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647105910000|2022-03-12 17:25:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647105920000|2022-03-12 17:25:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647105940000|2022-03-12 17:25:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647105950000|2022-03-12 17:25:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647105960000|2022-03-12 17:26:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647105980000|2022-03-12 17:26:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647105990000|2022-03-12 17:26:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647106030000|2022-03-12 17:27:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647106050000|2022-03-12 17:27:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647106060000|2022-03-12 17:27:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647106070000|2022-03-12 17:27:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647106080000|2022-03-12 17:28:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647106090000|2022-03-12 17:28:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647106130000|2022-03-12 17:28:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647106140000|2022-03-12 17:29:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647106210000|2022-03-12 17:30:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647106280000|2022-03-12 17:31:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647106290000|2022-03-12 17:31:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647106300000|2022-03-12 17:31:40|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|9
1647106310000|2022-03-12 17:31:50|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|4
1647106330000|2022-03-12 17:32:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647106340000|2022-03-12 17:32:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647106400000|2022-03-12 17:33:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647106440000|2022-03-12 17:34:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647106450000|2022-03-12 17:34:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647106500000|2022-03-12 17:35:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647106520000|2022-03-12 17:35:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647106630000|2022-03-12 17:37:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647106670000|2022-03-12 17:37:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647106680000|2022-03-12 17:38:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1647106740000|2022-03-12 17:39:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647106770000|2022-03-12 17:39:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647106790000|2022-03-12 17:39:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647106810000|2022-03-12 17:40:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647106820000|2022-03-12 17:40:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647106830000|2022-03-12 17:40:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647106850000|2022-03-12 17:40:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647106880000|2022-03-12 17:41:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647106920000|2022-03-12 17:42:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647106930000|2022-03-12 17:42:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647106940000|2022-03-12 17:42:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647106990000|2022-03-12 17:43:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647107000000|2022-03-12 17:43:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647107010000|2022-03-12 17:43:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|10
1647107020000|2022-03-12 17:43:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647107030000|2022-03-12 17:43:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647107110000|2022-03-12 17:45:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647107160000|2022-03-12 17:46:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647107200000|2022-03-12 17:46:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647107240000|2022-03-12 17:47:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647107250000|2022-03-12 17:47:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647107290000|2022-03-12 17:48:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647107320000|2022-03-12 17:48:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1647107330000|2022-03-12 17:48:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647107350000|2022-03-12 17:49:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647107390000|2022-03-12 17:49:50|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|7
1647107400000|2022-03-12 17:50:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647107420000|2022-03-12 17:50:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647107440000|2022-03-12 17:50:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647107500000|2022-03-12 17:51:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647107520000|2022-03-12 17:52:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647107560000|2022-03-12 17:52:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647107570000|2022-03-12 17:52:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647107580000|2022-03-12 17:53:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647107590000|2022-03-12 17:53:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647107600000|2022-03-12 17:53:20|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|5
1647107650000|2022-03-12 17:54:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647107660000|2022-03-12 17:54:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647107680000|2022-03-12 17:54:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647107700000|2022-03-12 17:55:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647107730000|2022-03-12 17:55:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647107740000|2022-03-12 17:55:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647107780000|2022-03-12 17:56:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647107790000|2022-03-12 17:56:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1647107920000|2022-03-12 17:58:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647107930000|2022-03-12 17:58:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647108040000|2022-03-12 18:00:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647108050000|2022-03-12 18:00:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647108090000|2022-03-12 18:01:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647108100000|2022-03-12 18:01:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1647108110000|2022-03-12 18:01:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1647108130000|2022-03-12 18:02:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647108140000|2022-03-12 18:02:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647108150000|2022-03-12 18:02:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647108160000|2022-03-12 18:02:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647108170000|2022-03-12 18:02:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647108180000|2022-03-12 18:03:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647108190000|2022-03-12 18:03:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647108200000|2022-03-12 18:03:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647108210000|2022-03-12 18:03:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647108220000|2022-03-12 18:03:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647108240000|2022-03-12 18:04:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647108250000|2022-03-12 18:04:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647108260000|2022-03-12 18:04:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647108290000|2022-03-12 18:04:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647108300000|2022-03-12 18:05:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647108310000|2022-03-12 18:05:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647108320000|2022-03-12 18:05:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647108330000|2022-03-12 18:05:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|8
1647108340000|2022-03-12 18:05:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647108350000|2022-03-12 18:05:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647108360000|2022-03-12 18:06:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647108370000|2022-03-12 18:06:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647108380000|2022-03-12 18:06:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647108390000|2022-03-12 18:06:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647108400000|2022-03-12 18:06:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647108420000|2022-03-12 18:07:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647108430000|2022-03-12 18:07:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647108440000|2022-03-12 18:07:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647108450000|2022-03-12 18:07:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647108460000|2022-03-12 18:07:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647108510000|2022-03-12 18:08:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647108530000|2022-03-12 18:08:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647108550000|2022-03-12 18:09:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647108560000|2022-03-12 18:09:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647108590000|2022-03-12 18:09:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647108600000|2022-03-12 18:10:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647108610000|2022-03-12 18:10:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647108640000|2022-03-12 18:10:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647108660000|2022-03-12 18:11:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647108680000|2022-03-12 18:11:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647108710000|2022-03-12 18:11:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647108720000|2022-03-12 18:12:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1647108730000|2022-03-12 18:12:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647108820000|2022-03-12 18:13:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647108830000|2022-03-12 18:13:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647108860000|2022-03-12 18:14:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647108870000|2022-03-12 18:14:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647108890000|2022-03-12 18:14:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647108900000|2022-03-12 18:15:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647108910000|2022-03-12 18:15:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647108920000|2022-03-12 18:15:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|12
1647108930000|2022-03-12 18:15:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647108940000|2022-03-12 18:15:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647109000000|2022-03-12 18:16:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647109010000|2022-03-12 18:16:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1647109050000|2022-03-12 18:17:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647109110000|2022-03-12 18:18:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647109120000|2022-03-12 18:18:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109130000|2022-03-12 18:18:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647109140000|2022-03-12 18:19:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109150000|2022-03-12 18:19:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647109180000|2022-03-12 18:19:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647109190000|2022-03-12 18:19:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647109200000|2022-03-12 18:20:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|11
1647109210000|2022-03-12 18:20:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647109220000|2022-03-12 18:20:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109250000|2022-03-12 18:20:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647109260000|2022-03-12 18:21:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1647109270000|2022-03-12 18:21:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109280000|2022-03-12 18:21:20|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1647109320000|2022-03-12 18:22:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647109340000|2022-03-12 18:22:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647109360000|2022-03-12 18:22:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109370000|2022-03-12 18:22:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1647109380000|2022-03-12 18:23:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647109450000|2022-03-12 18:24:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647109460000|2022-03-12 18:24:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647109470000|2022-03-12 18:24:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647109480000|2022-03-12 18:24:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109490000|2022-03-12 18:24:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109500000|2022-03-12 18:25:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647109520000|2022-03-12 18:25:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647109530000|2022-03-12 18:25:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109570000|2022-03-12 18:26:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647109600000|2022-03-12 18:26:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647109660000|2022-03-12 18:27:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109670000|2022-03-12 18:27:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647109680000|2022-03-12 18:28:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109740000|2022-03-12 18:29:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647109760000|2022-03-12 18:29:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109810000|2022-03-12 18:30:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647109840000|2022-03-12 18:30:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647109930000|2022-03-12 18:32:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647110110000|2022-03-12 18:35:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647110120000|2022-03-12 18:35:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647110130000|2022-03-12 18:35:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647110140000|2022-03-12 18:35:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647110160000|2022-03-12 18:36:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647110200000|2022-03-12 18:36:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647110210000|2022-03-12 18:36:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647110220000|2022-03-12 18:37:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647110230000|2022-03-12 18:37:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647110240000|2022-03-12 18:37:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647110260000|2022-03-12 18:37:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647110270000|2022-03-12 18:37:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647110280000|2022-03-12 18:38:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647110310000|2022-03-12 18:38:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647110340000|2022-03-12 18:39:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647110350000|2022-03-12 18:39:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647110410000|2022-03-12 18:40:10|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1647110480000|2022-03-12 18:41:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647110510000|2022-03-12 18:41:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647110520000|2022-03-12 18:42:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|11
1647110530000|2022-03-12 18:42:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647110540000|2022-03-12 18:42:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647110550000|2022-03-12 18:42:30|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|6
1647110560000|2022-03-12 18:42:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647110590000|2022-03-12 18:43:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647110600000|2022-03-12 18:43:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647110610000|2022-03-12 18:43:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647110710000|2022-03-12 18:45:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647110720000|2022-03-12 18:45:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647110790000|2022-03-12 18:46:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647110800000|2022-03-12 18:46:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647110810000|2022-03-12 18:46:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647110820000|2022-03-12 18:47:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647110850000|2022-03-12 18:47:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647110870000|2022-03-12 18:47:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647110880000|2022-03-12 18:48:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647110890000|2022-03-12 18:48:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647110900000|2022-03-12 18:48:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|10
1647110910000|2022-03-12 18:48:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|13
1647110920000|2022-03-12 18:48:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647110930000|2022-03-12 18:48:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1647110950000|2022-03-12 18:49:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647110960000|2022-03-12 18:49:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647110990000|2022-03-12 18:49:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647111000000|2022-03-12 18:50:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647111010000|2022-03-12 18:50:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647111040000|2022-03-12 18:50:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647111070000|2022-03-12 18:51:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647111080000|2022-03-12 18:51:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647111090000|2022-03-12 18:51:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647111100000|2022-03-12 18:51:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647111110000|2022-03-12 18:51:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647111130000|2022-03-12 18:52:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647111140000|2022-03-12 18:52:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647111150000|2022-03-12 18:52:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647111160000|2022-03-12 18:52:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647111220000|2022-03-12 18:53:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647111260000|2022-03-12 18:54:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647111340000|2022-03-12 18:55:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647111360000|2022-03-12 18:56:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647111390000|2022-03-12 18:56:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647111400000|2022-03-12 18:56:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647111410000|2022-03-12 18:56:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647111450000|2022-03-12 18:57:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647111530000|2022-03-12 18:58:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647111540000|2022-03-12 18:59:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647111550000|2022-03-12 18:59:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1647111560000|2022-03-12 18:59:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647111570000|2022-03-12 18:59:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647111580000|2022-03-12 18:59:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647111590000|2022-03-12 18:59:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647111600000|2022-03-12 19:00:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647111610000|2022-03-12 19:00:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647111650000|2022-03-12 19:00:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647111730000|2022-03-12 19:02:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647111740000|2022-03-12 19:02:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647111780000|2022-03-12 19:03:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647111800000|2022-03-12 19:03:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647111810000|2022-03-12 19:03:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647111830000|2022-03-12 19:03:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647111860000|2022-03-12 19:04:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647111870000|2022-03-12 19:04:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647111900000|2022-03-12 19:05:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647111910000|2022-03-12 19:05:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647111920000|2022-03-12 19:05:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1647111930000|2022-03-12 19:05:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1647112010000|2022-03-12 19:06:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1647112020000|2022-03-12 19:07:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647112030000|2022-03-12 19:07:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647112060000|2022-03-12 19:07:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647112090000|2022-03-12 19:08:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647112170000|2022-03-12 19:09:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|9
1647112180000|2022-03-12 19:09:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647112210000|2022-03-12 19:10:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647112240000|2022-03-12 19:10:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647112260000|2022-03-12 19:11:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647112270000|2022-03-12 19:11:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647112300000|2022-03-12 19:11:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647112310000|2022-03-12 19:11:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647112330000|2022-03-12 19:12:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647112340000|2022-03-12 19:12:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647112350000|2022-03-12 19:12:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647112360000|2022-03-12 19:12:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1647112380000|2022-03-12 19:13:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647112400000|2022-03-12 19:13:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647112450000|2022-03-12 19:14:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647112460000|2022-03-12 19:14:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647112490000|2022-03-12 19:14:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647112510000|2022-03-12 19:15:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647112550000|2022-03-12 19:15:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112580000|2022-03-12 19:16:20|18.37|18.17|18.36|18.16|18.38|18.18|18.36|18.16|6
1647112590000|2022-03-12 19:16:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647112620000|2022-03-12 19:17:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1647112630000|2022-03-12 19:17:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112690000|2022-03-12 19:18:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647112700000|2022-03-12 19:18:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647112710000|2022-03-12 19:18:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647112720000|2022-03-12 19:18:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112740000|2022-03-12 19:19:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647112750000|2022-03-12 19:19:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647112760000|2022-03-12 19:19:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647112800000|2022-03-12 19:20:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112810000|2022-03-12 19:20:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647112840000|2022-03-12 19:20:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112850000|2022-03-12 19:20:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647112860000|2022-03-12 19:21:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647112870000|2022-03-12 19:21:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647112890000|2022-03-12 19:21:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647112910000|2022-03-12 19:21:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1647112920000|2022-03-12 19:22:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647112950000|2022-03-12 19:22:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647112980000|2022-03-12 19:23:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647112990000|2022-03-12 19:23:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647113000000|2022-03-12 19:23:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647113070000|2022-03-12 19:24:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647113130000|2022-03-12 19:25:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647113190000|2022-03-12 19:26:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647113310000|2022-03-12 19:28:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647113330000|2022-03-12 19:28:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647113350000|2022-03-12 19:29:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647113360000|2022-03-12 19:29:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647113380000|2022-03-12 19:29:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647113400000|2022-03-12 19:30:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647113410000|2022-03-12 19:30:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647113420000|2022-03-12 19:30:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647113440000|2022-03-12 19:30:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647113450000|2022-03-12 19:30:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|10
1647113460000|2022-03-12 19:31:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647113530000|2022-03-12 19:32:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647113550000|2022-03-12 19:32:30|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1647113560000|2022-03-12 19:32:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647113580000|2022-03-12 19:33:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647113590000|2022-03-12 19:33:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647113600000|2022-03-12 19:33:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647113610000|2022-03-12 19:33:30|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647113650000|2022-03-12 19:34:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647113660000|2022-03-12 19:34:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647113700000|2022-03-12 19:35:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647113710000|2022-03-12 19:35:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647113720000|2022-03-12 19:35:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1647113740000|2022-03-12 19:35:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647113760000|2022-03-12 19:36:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647113790000|2022-03-12 19:36:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647113800000|2022-03-12 19:36:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647113810000|2022-03-12 19:36:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647113820000|2022-03-12 19:37:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647113930000|2022-03-12 19:38:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647113940000|2022-03-12 19:39:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647113990000|2022-03-12 19:39:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647114000000|2022-03-12 19:40:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647114010000|2022-03-12 19:40:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647114130000|2022-03-12 19:42:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647114140000|2022-03-12 19:42:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647114160000|2022-03-12 19:42:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647114170000|2022-03-12 19:42:50|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|11
1647114180000|2022-03-12 19:43:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1647114190000|2022-03-12 19:43:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647114210000|2022-03-12 19:43:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647114380000|2022-03-12 19:46:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1647114400000|2022-03-12 19:46:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647114410000|2022-03-12 19:46:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647114420000|2022-03-12 19:47:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1647114430000|2022-03-12 19:47:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647114440000|2022-03-12 19:47:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647114450000|2022-03-12 19:47:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647114470000|2022-03-12 19:47:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647114480000|2022-03-12 19:48:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647114510000|2022-03-12 19:48:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647114520000|2022-03-12 19:48:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647114530000|2022-03-12 19:48:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647114550000|2022-03-12 19:49:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647114560000|2022-03-12 19:49:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647114570000|2022-03-12 19:49:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647114580000|2022-03-12 19:49:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1647114620000|2022-03-12 19:50:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647114630000|2022-03-12 19:50:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647114640000|2022-03-12 19:50:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647114660000|2022-03-12 19:51:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647114720000|2022-03-12 19:52:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647114760000|2022-03-12 19:52:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647114820000|2022-03-12 19:53:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647114830000|2022-03-12 19:53:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647114840000|2022-03-12 19:54:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647114880000|2022-03-12 19:54:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647114900000|2022-03-12 19:55:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647114910000|2022-03-12 19:55:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647114950000|2022-03-12 19:55:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647114980000|2022-03-12 19:56:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647114990000|2022-03-12 19:56:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647115000000|2022-03-12 19:56:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647115020000|2022-03-12 19:57:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647115150000|2022-03-12 19:59:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115200000|2022-03-12 20:00:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647115210000|2022-03-12 20:00:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115270000|2022-03-12 20:01:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647115300000|2022-03-12 20:01:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115310000|2022-03-12 20:01:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647115350000|2022-03-12 20:02:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115360000|2022-03-12 20:02:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647115370000|2022-03-12 20:02:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115390000|2022-03-12 20:03:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647115560000|2022-03-12 20:06:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115570000|2022-03-12 20:06:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647115590000|2022-03-12 20:06:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647115620000|2022-03-12 20:07:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647115630000|2022-03-12 20:07:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647115640000|2022-03-12 20:07:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647115660000|2022-03-12 20:07:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647115880000|2022-03-12 20:11:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647115890000|2022-03-12 20:11:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647116030000|2022-03-12 20:13:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647116110000|2022-03-12 20:15:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1647116140000|2022-03-12 20:15:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647116180000|2022-03-12 20:16:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647116210000|2022-03-12 20:16:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647116240000|2022-03-12 20:17:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647116250000|2022-03-12 20:17:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647116280000|2022-03-12 20:18:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647116290000|2022-03-12 20:18:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647116320000|2022-03-12 20:18:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647116330000|2022-03-12 20:18:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647116370000|2022-03-12 20:19:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647116400000|2022-03-12 20:20:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647116410000|2022-03-12 20:20:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647116420000|2022-03-12 20:20:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|10
1647116430000|2022-03-12 20:20:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647116440000|2022-03-12 20:20:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647116490000|2022-03-12 20:21:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647116500000|2022-03-12 20:21:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647116510000|2022-03-12 20:21:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647116520000|2022-03-12 20:22:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1647116530000|2022-03-12 20:22:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647116570000|2022-03-12 20:22:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647116580000|2022-03-12 20:23:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647116630000|2022-03-12 20:23:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647116650000|2022-03-12 20:24:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647116670000|2022-03-12 20:24:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647116680000|2022-03-12 20:24:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647116710000|2022-03-12 20:25:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647116730000|2022-03-12 20:25:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647116760000|2022-03-12 20:26:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647116770000|2022-03-12 20:26:10|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1647116790000|2022-03-12 20:26:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647116800000|2022-03-12 20:26:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647116860000|2022-03-12 20:27:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647116880000|2022-03-12 20:28:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647116920000|2022-03-12 20:28:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647116930000|2022-03-12 20:28:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647116940000|2022-03-12 20:29:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647116950000|2022-03-12 20:29:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647116960000|2022-03-12 20:29:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647116980000|2022-03-12 20:29:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647116990000|2022-03-12 20:29:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647117070000|2022-03-12 20:31:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647117080000|2022-03-12 20:31:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647117100000|2022-03-12 20:31:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647117180000|2022-03-12 20:33:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1647117190000|2022-03-12 20:33:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647117200000|2022-03-12 20:33:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647117210000|2022-03-12 20:33:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647117220000|2022-03-12 20:33:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647117240000|2022-03-12 20:34:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647117280000|2022-03-12 20:34:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647117320000|2022-03-12 20:35:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647117330000|2022-03-12 20:35:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647117340000|2022-03-12 20:35:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647117350000|2022-03-12 20:35:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647117360000|2022-03-12 20:36:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647117390000|2022-03-12 20:36:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1647117400000|2022-03-12 20:36:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647117420000|2022-03-12 20:37:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647117440000|2022-03-12 20:37:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647117450000|2022-03-12 20:37:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647117460000|2022-03-12 20:37:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647117470000|2022-03-12 20:37:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647117490000|2022-03-12 20:38:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647117510000|2022-03-12 20:38:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647117530000|2022-03-12 20:38:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647117540000|2022-03-12 20:39:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647117570000|2022-03-12 20:39:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647117580000|2022-03-12 20:39:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647117600000|2022-03-12 20:40:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647117610000|2022-03-12 20:40:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647117620000|2022-03-12 20:40:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647117640000|2022-03-12 20:40:40|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|6
1647117660000|2022-03-12 20:41:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647117670000|2022-03-12 20:41:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647117680000|2022-03-12 20:41:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647117700000|2022-03-12 20:41:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647117710000|2022-03-12 20:41:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647117720000|2022-03-12 20:42:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647117760000|2022-03-12 20:42:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647117770000|2022-03-12 20:42:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647117800000|2022-03-12 20:43:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647117830000|2022-03-12 20:43:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647117840000|2022-03-12 20:44:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647117850000|2022-03-12 20:44:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647117860000|2022-03-12 20:44:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647117870000|2022-03-12 20:44:30|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1647117880000|2022-03-12 20:44:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647117890000|2022-03-12 20:44:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647117930000|2022-03-12 20:45:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647117940000|2022-03-12 20:45:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647117950000|2022-03-12 20:45:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647117960000|2022-03-12 20:46:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1647117970000|2022-03-12 20:46:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647118030000|2022-03-12 20:47:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647118080000|2022-03-12 20:48:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647118100000|2022-03-12 20:48:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|9
1647118120000|2022-03-12 20:48:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647118160000|2022-03-12 20:49:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647118170000|2022-03-12 20:49:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1647118180000|2022-03-12 20:49:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647118190000|2022-03-12 20:49:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1647118210000|2022-03-12 20:50:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118220000|2022-03-12 20:50:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647118230000|2022-03-12 20:50:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647118250000|2022-03-12 20:50:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647118260000|2022-03-12 20:51:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647118270000|2022-03-12 20:51:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|13
1647118280000|2022-03-12 20:51:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647118300000|2022-03-12 20:51:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118310000|2022-03-12 20:51:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647118320000|2022-03-12 20:52:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118370000|2022-03-12 20:52:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647118400000|2022-03-12 20:53:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118430000|2022-03-12 20:53:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647118450000|2022-03-12 20:54:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647118490000|2022-03-12 20:54:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118500000|2022-03-12 20:55:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647118510000|2022-03-12 20:55:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1647118610000|2022-03-12 20:56:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647118620000|2022-03-12 20:57:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118630000|2022-03-12 20:57:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647118650000|2022-03-12 20:57:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118690000|2022-03-12 20:58:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647118700000|2022-03-12 20:58:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647118710000|2022-03-12 20:58:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647118740000|2022-03-12 20:59:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647118770000|2022-03-12 20:59:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647118780000|2022-03-12 20:59:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647118790000|2022-03-12 20:59:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118800000|2022-03-12 21:00:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|9
1647118810000|2022-03-12 21:00:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647118840000|2022-03-12 21:00:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647118850000|2022-03-12 21:00:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647118860000|2022-03-12 21:01:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647118880000|2022-03-12 21:01:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647118930000|2022-03-12 21:02:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647118940000|2022-03-12 21:02:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647118960000|2022-03-12 21:02:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647118970000|2022-03-12 21:02:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119020000|2022-03-12 21:03:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647119030000|2022-03-12 21:03:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647119070000|2022-03-12 21:04:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119080000|2022-03-12 21:04:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119110000|2022-03-12 21:05:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119120000|2022-03-12 21:05:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647119130000|2022-03-12 21:05:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119140000|2022-03-12 21:05:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647119150000|2022-03-12 21:05:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647119180000|2022-03-12 21:06:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647119190000|2022-03-12 21:06:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1647119210000|2022-03-12 21:06:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119240000|2022-03-12 21:07:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647119250000|2022-03-12 21:07:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647119260000|2022-03-12 21:07:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647119330000|2022-03-12 21:08:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119360000|2022-03-12 21:09:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119370000|2022-03-12 21:09:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647119380000|2022-03-12 21:09:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647119390000|2022-03-12 21:09:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647119410000|2022-03-12 21:10:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119430000|2022-03-12 21:10:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647119450000|2022-03-12 21:10:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119460000|2022-03-12 21:11:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119480000|2022-03-12 21:11:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647119490000|2022-03-12 21:11:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119540000|2022-03-12 21:12:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119590000|2022-03-12 21:13:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119600000|2022-03-12 21:13:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647119610000|2022-03-12 21:13:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647119680000|2022-03-12 21:14:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119690000|2022-03-12 21:14:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647119700000|2022-03-12 21:15:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647119710000|2022-03-12 21:15:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647119720000|2022-03-12 21:15:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119740000|2022-03-12 21:15:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647119760000|2022-03-12 21:16:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647119790000|2022-03-12 21:16:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119800000|2022-03-12 21:16:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647119820000|2022-03-12 21:17:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647119840000|2022-03-12 21:17:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647119870000|2022-03-12 21:17:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647119880000|2022-03-12 21:18:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647119890000|2022-03-12 21:18:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647119910000|2022-03-12 21:18:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119920000|2022-03-12 21:18:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647119940000|2022-03-12 21:19:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647119960000|2022-03-12 21:19:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647119970000|2022-03-12 21:19:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647119980000|2022-03-12 21:19:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647119990000|2022-03-12 21:19:50|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|4
1647120000000|2022-03-12 21:20:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1647120020000|2022-03-12 21:20:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647120040000|2022-03-12 21:20:40|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|4
1647120060000|2022-03-12 21:21:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647120070000|2022-03-12 21:21:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647120110000|2022-03-12 21:21:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647120130000|2022-03-12 21:22:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647120210000|2022-03-12 21:23:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647120270000|2022-03-12 21:24:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647120280000|2022-03-12 21:24:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647120290000|2022-03-12 21:24:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1647120330000|2022-03-12 21:25:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647120340000|2022-03-12 21:25:40|18.49|18.29|18.46|18.26|18.49|18.29|18.46|18.26|10
1647120360000|2022-03-12 21:26:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647120370000|2022-03-12 21:26:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647120400000|2022-03-12 21:26:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647120420000|2022-03-12 21:27:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647120440000|2022-03-12 21:27:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647120450000|2022-03-12 21:27:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647120470000|2022-03-12 21:27:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647120520000|2022-03-12 21:28:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647120530000|2022-03-12 21:28:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|10
1647120540000|2022-03-12 21:29:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647120570000|2022-03-12 21:29:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647120580000|2022-03-12 21:29:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647120600000|2022-03-12 21:30:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647120620000|2022-03-12 21:30:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647120630000|2022-03-12 21:30:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647120680000|2022-03-12 21:31:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647120690000|2022-03-12 21:31:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647120700000|2022-03-12 21:31:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647120720000|2022-03-12 21:32:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647120730000|2022-03-12 21:32:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647120740000|2022-03-12 21:32:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647120770000|2022-03-12 21:32:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647120800000|2022-03-12 21:33:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647120810000|2022-03-12 21:33:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647120820000|2022-03-12 21:33:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647120840000|2022-03-12 21:34:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647120850000|2022-03-12 21:34:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647120930000|2022-03-12 21:35:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647120960000|2022-03-12 21:36:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647121040000|2022-03-12 21:37:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647121050000|2022-03-12 21:37:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647121060000|2022-03-12 21:37:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647121130000|2022-03-12 21:38:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121140000|2022-03-12 21:39:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647121150000|2022-03-12 21:39:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647121160000|2022-03-12 21:39:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647121170000|2022-03-12 21:39:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647121180000|2022-03-12 21:39:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647121310000|2022-03-12 21:41:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647121400000|2022-03-12 21:43:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647121490000|2022-03-12 21:44:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647121500000|2022-03-12 21:45:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121530000|2022-03-12 21:45:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647121540000|2022-03-12 21:45:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647121550000|2022-03-12 21:45:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647121580000|2022-03-12 21:46:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647121590000|2022-03-12 21:46:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647121600000|2022-03-12 21:46:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121620000|2022-03-12 21:47:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647121630000|2022-03-12 21:47:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121640000|2022-03-12 21:47:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647121650000|2022-03-12 21:47:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121660000|2022-03-12 21:47:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647121670000|2022-03-12 21:47:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|10
1647121790000|2022-03-12 21:49:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647121800000|2022-03-12 21:50:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647121820000|2022-03-12 21:50:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647121870000|2022-03-12 21:51:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647121880000|2022-03-12 21:51:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647121890000|2022-03-12 21:51:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647121930000|2022-03-12 21:52:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647121960000|2022-03-12 21:52:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647121970000|2022-03-12 21:52:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647121980000|2022-03-12 21:53:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647121990000|2022-03-12 21:53:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647122040000|2022-03-12 21:54:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647122050000|2022-03-12 21:54:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647122120000|2022-03-12 21:55:20|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|5
1647122130000|2022-03-12 21:55:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647122170000|2022-03-12 21:56:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647122180000|2022-03-12 21:56:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647122200000|2022-03-12 21:56:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647122230000|2022-03-12 21:57:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647122240000|2022-03-12 21:57:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647122250000|2022-03-12 21:57:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122270000|2022-03-12 21:57:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122320000|2022-03-12 21:58:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122340000|2022-03-12 21:59:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647122360000|2022-03-12 21:59:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122370000|2022-03-12 21:59:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122380000|2022-03-12 21:59:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1647122410000|2022-03-12 22:00:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647122420000|2022-03-12 22:00:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122430000|2022-03-12 22:00:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647122460000|2022-03-12 22:01:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122500000|2022-03-12 22:01:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122510000|2022-03-12 22:01:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122520000|2022-03-12 22:02:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647122530000|2022-03-12 22:02:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647122540000|2022-03-12 22:02:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122570000|2022-03-12 22:02:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122630000|2022-03-12 22:03:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647122650000|2022-03-12 22:04:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647122670000|2022-03-12 22:04:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647122680000|2022-03-12 22:04:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647122710000|2022-03-12 22:05:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647122750000|2022-03-12 22:05:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647122760000|2022-03-12 22:06:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647122830000|2022-03-12 22:07:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647122860000|2022-03-12 22:07:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1647122870000|2022-03-12 22:07:50|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|4
1647122890000|2022-03-12 22:08:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647122900000|2022-03-12 22:08:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647122950000|2022-03-12 22:09:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647122970000|2022-03-12 22:09:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647122980000|2022-03-12 22:09:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647122990000|2022-03-12 22:09:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647123000000|2022-03-12 22:10:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647123060000|2022-03-12 22:11:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647123070000|2022-03-12 22:11:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647123080000|2022-03-12 22:11:20|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|3
1647123090000|2022-03-12 22:11:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|9
1647123100000|2022-03-12 22:11:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647123130000|2022-03-12 22:12:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647123190000|2022-03-12 22:13:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647123240000|2022-03-12 22:14:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647123270000|2022-03-12 22:14:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647123280000|2022-03-12 22:14:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647123290000|2022-03-12 22:14:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647123300000|2022-03-12 22:15:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647123310000|2022-03-12 22:15:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647123320000|2022-03-12 22:15:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647123340000|2022-03-12 22:15:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647123350000|2022-03-12 22:15:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647123390000|2022-03-12 22:16:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647123420000|2022-03-12 22:17:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1647123430000|2022-03-12 22:17:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647123440000|2022-03-12 22:17:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647123480000|2022-03-12 22:18:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647123540000|2022-03-12 22:19:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647123590000|2022-03-12 22:19:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647123610000|2022-03-12 22:20:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647123720000|2022-03-12 22:22:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647123760000|2022-03-12 22:22:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647123770000|2022-03-12 22:22:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647123790000|2022-03-12 22:23:10|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|6
1647123800000|2022-03-12 22:23:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647123830000|2022-03-12 22:23:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647123840000|2022-03-12 22:24:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647124020000|2022-03-12 22:27:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647124030000|2022-03-12 22:27:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647124280000|2022-03-12 22:31:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647124300000|2022-03-12 22:31:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647124320000|2022-03-12 22:32:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647124390000|2022-03-12 22:33:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647124400000|2022-03-12 22:33:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647124410000|2022-03-12 22:33:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647124430000|2022-03-12 22:33:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647124540000|2022-03-12 22:35:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647124550000|2022-03-12 22:35:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647124570000|2022-03-12 22:36:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647124580000|2022-03-12 22:36:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647124590000|2022-03-12 22:36:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647124640000|2022-03-12 22:37:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647124650000|2022-03-12 22:37:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647124660000|2022-03-12 22:37:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647124670000|2022-03-12 22:37:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647124690000|2022-03-12 22:38:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647124750000|2022-03-12 22:39:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647124760000|2022-03-12 22:39:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1647124800000|2022-03-12 22:40:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647124980000|2022-03-12 22:43:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647124990000|2022-03-12 22:43:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647125060000|2022-03-12 22:44:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647125070000|2022-03-12 22:44:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647125090000|2022-03-12 22:44:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647125100000|2022-03-12 22:45:00|18.54|18.34|18.57|18.37|18.57|18.37|18.53|18.33|6
1647125130000|2022-03-12 22:45:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125180000|2022-03-12 22:46:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647125190000|2022-03-12 22:46:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647125200000|2022-03-12 22:46:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125230000|2022-03-12 22:47:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647125240000|2022-03-12 22:47:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125260000|2022-03-12 22:47:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647125300000|2022-03-12 22:48:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647125320000|2022-03-12 22:48:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647125330000|2022-03-12 22:48:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125350000|2022-03-12 22:49:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647125360000|2022-03-12 22:49:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647125370000|2022-03-12 22:49:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647125380000|2022-03-12 22:49:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647125400000|2022-03-12 22:50:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647125450000|2022-03-12 22:50:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647125460000|2022-03-12 22:51:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|11
1647125480000|2022-03-12 22:51:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647125510000|2022-03-12 22:51:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647125570000|2022-03-12 22:52:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647125590000|2022-03-12 22:53:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647125640000|2022-03-12 22:54:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647125660000|2022-03-12 22:54:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647125680000|2022-03-12 22:54:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647125700000|2022-03-12 22:55:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125720000|2022-03-12 22:55:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647125730000|2022-03-12 22:55:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647125750000|2022-03-12 22:55:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125760000|2022-03-12 22:56:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647125770000|2022-03-12 22:56:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125780000|2022-03-12 22:56:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647125790000|2022-03-12 22:56:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647125800000|2022-03-12 22:56:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647125810000|2022-03-12 22:56:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1647125840000|2022-03-12 22:57:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647125860000|2022-03-12 22:57:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1647125870000|2022-03-12 22:57:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647125880000|2022-03-12 22:58:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1647125890000|2022-03-12 22:58:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647125930000|2022-03-12 22:58:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647125950000|2022-03-12 22:59:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647125960000|2022-03-12 22:59:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647126000000|2022-03-12 23:00:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647126010000|2022-03-12 23:00:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647126030000|2022-03-12 23:00:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647126040000|2022-03-12 23:00:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126050000|2022-03-12 23:00:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126060000|2022-03-12 23:01:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1647126070000|2022-03-12 23:01:10|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|5
1647126090000|2022-03-12 23:01:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647126100000|2022-03-12 23:01:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647126110000|2022-03-12 23:01:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1647126120000|2022-03-12 23:02:00|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|5
1647126130000|2022-03-12 23:02:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|16
1647126150000|2022-03-12 23:02:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1647126220000|2022-03-12 23:03:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647126250000|2022-03-12 23:04:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647126380000|2022-03-12 23:06:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126390000|2022-03-12 23:06:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647126420000|2022-03-12 23:07:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647126450000|2022-03-12 23:07:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1647126460000|2022-03-12 23:07:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126500000|2022-03-12 23:08:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647126540000|2022-03-12 23:09:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1647126550000|2022-03-12 23:09:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126560000|2022-03-12 23:09:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126610000|2022-03-12 23:10:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126620000|2022-03-12 23:10:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647126650000|2022-03-12 23:10:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1647126660000|2022-03-12 23:11:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1647126680000|2022-03-12 23:11:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126700000|2022-03-12 23:11:40|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1647126710000|2022-03-12 23:11:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126720000|2022-03-12 23:12:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126780000|2022-03-12 23:13:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647126800000|2022-03-12 23:13:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647126810000|2022-03-12 23:13:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|5
1647126820000|2022-03-12 23:13:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126850000|2022-03-12 23:14:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647126890000|2022-03-12 23:14:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126910000|2022-03-12 23:15:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647126920000|2022-03-12 23:15:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126930000|2022-03-12 23:15:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1647126980000|2022-03-12 23:16:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647126990000|2022-03-12 23:16:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647127000000|2022-03-12 23:16:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|17
1647127010000|2022-03-12 23:16:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1647127090000|2022-03-12 23:18:10|18.62|18.42|18.61|18.41|18.62|18.42|18.59|18.39|8
1647127100000|2022-03-12 23:18:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647127110000|2022-03-12 23:18:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647127120000|2022-03-12 23:18:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647127150000|2022-03-12 23:19:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647127220000|2022-03-12 23:20:20|18.62|18.42|18.63|18.43|18.63|18.43|18.61|18.41|6
1647127230000|2022-03-12 23:20:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647127240000|2022-03-12 23:20:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647127320000|2022-03-12 23:22:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647127340000|2022-03-12 23:22:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647127370000|2022-03-12 23:22:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647127390000|2022-03-12 23:23:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647127400000|2022-03-12 23:23:20|18.66|18.46|18.68|18.48|18.68|18.48|18.66|18.46|3
1647127410000|2022-03-12 23:23:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647127430000|2022-03-12 23:23:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647127450000|2022-03-12 23:24:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647127460000|2022-03-12 23:24:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647127490000|2022-03-12 23:24:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647127500000|2022-03-12 23:25:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1647127520000|2022-03-12 23:25:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647127530000|2022-03-12 23:25:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647127590000|2022-03-12 23:26:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647127600000|2022-03-12 23:26:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647127610000|2022-03-12 23:26:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647127620000|2022-03-12 23:27:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647127640000|2022-03-12 23:27:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647127670000|2022-03-12 23:27:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647127740000|2022-03-12 23:29:00|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|3
1647127750000|2022-03-12 23:29:10|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|5
1647127760000|2022-03-12 23:29:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647127770000|2022-03-12 23:29:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647127790000|2022-03-12 23:29:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647127800000|2022-03-12 23:30:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1647127820000|2022-03-12 23:30:20|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|4
1647127830000|2022-03-12 23:30:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647127870000|2022-03-12 23:31:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1647127880000|2022-03-12 23:31:20|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|5
1647127890000|2022-03-12 23:31:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647127910000|2022-03-12 23:31:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647127930000|2022-03-12 23:32:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647127960000|2022-03-12 23:32:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647127970000|2022-03-12 23:32:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647127990000|2022-03-12 23:33:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647128000000|2022-03-12 23:33:20|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|3
1647128010000|2022-03-12 23:33:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647128020000|2022-03-12 23:33:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647128030000|2022-03-12 23:33:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647128040000|2022-03-12 23:34:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647128120000|2022-03-12 23:35:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647128130000|2022-03-12 23:35:30|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|7
1647128140000|2022-03-12 23:35:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647128150000|2022-03-12 23:35:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647128170000|2022-03-12 23:36:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1647128180000|2022-03-12 23:36:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647128190000|2022-03-12 23:36:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647128200000|2022-03-12 23:36:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647128230000|2022-03-12 23:37:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647128240000|2022-03-12 23:37:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647128260000|2022-03-12 23:37:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647128280000|2022-03-12 23:38:00|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647128290000|2022-03-12 23:38:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647128310000|2022-03-12 23:38:30|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647128330000|2022-03-12 23:38:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647128340000|2022-03-12 23:39:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647128350000|2022-03-12 23:39:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647128370000|2022-03-12 23:39:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1647128380000|2022-03-12 23:39:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647128390000|2022-03-12 23:39:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647128410000|2022-03-12 23:40:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647128430000|2022-03-12 23:40:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647128440000|2022-03-12 23:40:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1647128450000|2022-03-12 23:40:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647128460000|2022-03-12 23:41:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647128490000|2022-03-12 23:41:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647128540000|2022-03-12 23:42:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1647128570000|2022-03-12 23:42:50|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|4
1647128580000|2022-03-12 23:43:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1647128590000|2022-03-12 23:43:10|18.66|18.46|18.64|18.44|18.66|18.46|18.64|18.44|3
1647128600000|2022-03-12 23:43:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1647128610000|2022-03-12 23:43:30|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|6
1647128620000|2022-03-12 23:43:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1647128630000|2022-03-12 23:43:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1647128640000|2022-03-12 23:44:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647128650000|2022-03-12 23:44:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1647128660000|2022-03-12 23:44:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1647128670000|2022-03-12 23:44:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|8
1647128680000|2022-03-12 23:44:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647128710000|2022-03-12 23:45:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647128720000|2022-03-12 23:45:20|18.63|18.43|18.65|18.45|18.65|18.45|18.63|18.43|3
1647128750000|2022-03-12 23:45:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647128760000|2022-03-12 23:46:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647128770000|2022-03-12 23:46:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1647128820000|2022-03-12 23:47:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647128850000|2022-03-12 23:47:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647128860000|2022-03-12 23:47:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1647128870000|2022-03-12 23:47:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647128910000|2022-03-12 23:48:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647128920000|2022-03-12 23:48:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647128930000|2022-03-12 23:48:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647128950000|2022-03-12 23:49:10|18.62|18.42|18.62|18.42|18.63|18.43|18.61|18.41|5
1647128960000|2022-03-12 23:49:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1647128980000|2022-03-12 23:49:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1647128990000|2022-03-12 23:49:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|10
1647129000000|2022-03-12 23:50:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1647129050000|2022-03-12 23:50:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647129060000|2022-03-12 23:51:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|8
1647129090000|2022-03-12 23:51:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647129120000|2022-03-12 23:52:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647129130000|2022-03-12 23:52:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647129150000|2022-03-12 23:52:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1647129180000|2022-03-12 23:53:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1647129220000|2022-03-12 23:53:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647129230000|2022-03-12 23:53:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647129260000|2022-03-12 23:54:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1647129310000|2022-03-12 23:55:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647129320000|2022-03-12 23:55:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647129330000|2022-03-12 23:55:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|10
1647129340000|2022-03-12 23:55:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647129360000|2022-03-12 23:56:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647129380000|2022-03-12 23:56:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|12
1647129390000|2022-03-12 23:56:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1647129400000|2022-03-12 23:56:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647129530000|2022-03-12 23:58:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647129540000|2022-03-12 23:59:00|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|7
1647129570000|2022-03-12 23:59:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647129580000|2022-03-12 23:59:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1647129600000|2022-03-13 00:00:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647129610000|2022-03-13 00:00:10|18.61|18.41|18.6|18.4|18.62|18.42|18.6|18.4|4
1647129620000|2022-03-13 00:00:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647129650000|2022-03-13 00:00:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1647129660000|2022-03-13 00:01:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647129670000|2022-03-13 00:01:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647129680000|2022-03-13 00:01:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1647129690000|2022-03-13 00:01:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647129700000|2022-03-13 00:01:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1647129710000|2022-03-13 00:01:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647129720000|2022-03-13 00:02:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|7
1647129740000|2022-03-13 00:02:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647129750000|2022-03-13 00:02:30|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|5
1647129760000|2022-03-13 00:02:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|8
1647129770000|2022-03-13 00:02:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647129780000|2022-03-13 00:03:00|18.57|18.37|18.55|18.35|18.57|18.37|18.55|18.35|3
1647129790000|2022-03-13 00:03:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647129800000|2022-03-13 00:03:20|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|9
1647129810000|2022-03-13 00:03:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647129820000|2022-03-13 00:03:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647129830000|2022-03-13 00:03:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647129840000|2022-03-13 00:04:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647129850000|2022-03-13 00:04:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1647129860000|2022-03-13 00:04:20|18.57|18.37|18.56|18.36|18.58|18.38|18.55|18.35|6
1647129870000|2022-03-13 00:04:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647129880000|2022-03-13 00:04:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647129910000|2022-03-13 00:05:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647129920000|2022-03-13 00:05:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647129930000|2022-03-13 00:05:30|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|8
1647129940000|2022-03-13 00:05:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647129950000|2022-03-13 00:05:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647129980000|2022-03-13 00:06:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647129990000|2022-03-13 00:06:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647130000000|2022-03-13 00:06:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647130010000|2022-03-13 00:06:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647130030000|2022-03-13 00:07:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130040000|2022-03-13 00:07:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647130050000|2022-03-13 00:07:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1647130080000|2022-03-13 00:08:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647130100000|2022-03-13 00:08:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647130120000|2022-03-13 00:08:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647130140000|2022-03-13 00:09:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1647130150000|2022-03-13 00:09:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647130160000|2022-03-13 00:09:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|6
1647130170000|2022-03-13 00:09:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647130200000|2022-03-13 00:10:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|18
1647130220000|2022-03-13 00:10:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647130230000|2022-03-13 00:10:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647130240000|2022-03-13 00:10:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647130250000|2022-03-13 00:10:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647130260000|2022-03-13 00:11:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647130300000|2022-03-13 00:11:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647130310000|2022-03-13 00:11:50|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|5
1647130320000|2022-03-13 00:12:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130330000|2022-03-13 00:12:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647130340000|2022-03-13 00:12:20|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1647130350000|2022-03-13 00:12:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647130360000|2022-03-13 00:12:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130370000|2022-03-13 00:12:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130380000|2022-03-13 00:13:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647130390000|2022-03-13 00:13:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|12
1647130400000|2022-03-13 00:13:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647130430000|2022-03-13 00:13:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1647130450000|2022-03-13 00:14:10|18.58|18.38|18.57|18.37|18.59|18.39|18.57|18.37|4
1647130460000|2022-03-13 00:14:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647130470000|2022-03-13 00:14:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647130490000|2022-03-13 00:14:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130500000|2022-03-13 00:15:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130510000|2022-03-13 00:15:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647130520000|2022-03-13 00:15:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647130530000|2022-03-13 00:15:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647130540000|2022-03-13 00:15:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|10
1647130550000|2022-03-13 00:15:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647130570000|2022-03-13 00:16:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1647130580000|2022-03-13 00:16:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647130620000|2022-03-13 00:17:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130630000|2022-03-13 00:17:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130660000|2022-03-13 00:17:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130680000|2022-03-13 00:18:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130720000|2022-03-13 00:18:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647130730000|2022-03-13 00:18:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647130750000|2022-03-13 00:19:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647130760000|2022-03-13 00:19:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647130770000|2022-03-13 00:19:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647130790000|2022-03-13 00:19:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130800000|2022-03-13 00:20:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647130810000|2022-03-13 00:20:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647130820000|2022-03-13 00:20:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|10
1647130910000|2022-03-13 00:21:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647130920000|2022-03-13 00:22:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647130940000|2022-03-13 00:22:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647130960000|2022-03-13 00:22:40|18.56|18.36|18.55|18.35|18.57|18.37|18.55|18.35|6
1647130970000|2022-03-13 00:22:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647130980000|2022-03-13 00:23:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647130990000|2022-03-13 00:23:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647131010000|2022-03-13 00:23:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647131020000|2022-03-13 00:23:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647131030000|2022-03-13 00:23:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647131070000|2022-03-13 00:24:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647131090000|2022-03-13 00:24:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647131140000|2022-03-13 00:25:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647131150000|2022-03-13 00:25:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647131170000|2022-03-13 00:26:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647131180000|2022-03-13 00:26:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647131210000|2022-03-13 00:26:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647131220000|2022-03-13 00:27:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647131260000|2022-03-13 00:27:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647131290000|2022-03-13 00:28:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647131310000|2022-03-13 00:28:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647131320000|2022-03-13 00:28:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647131400000|2022-03-13 00:30:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647131430000|2022-03-13 00:30:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647131440000|2022-03-13 00:30:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647131450000|2022-03-13 00:30:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647131460000|2022-03-13 00:31:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647131470000|2022-03-13 00:31:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647131480000|2022-03-13 00:31:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647131500000|2022-03-13 00:31:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647131520000|2022-03-13 00:32:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647131530000|2022-03-13 00:32:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647131560000|2022-03-13 00:32:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647131590000|2022-03-13 00:33:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647131600000|2022-03-13 00:33:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647131610000|2022-03-13 00:33:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647131620000|2022-03-13 00:33:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647131640000|2022-03-13 00:34:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647131660000|2022-03-13 00:34:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647131740000|2022-03-13 00:35:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647131750000|2022-03-13 00:35:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647131760000|2022-03-13 00:36:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647131770000|2022-03-13 00:36:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647131810000|2022-03-13 00:36:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647131820000|2022-03-13 00:37:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647131880000|2022-03-13 00:38:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647131950000|2022-03-13 00:39:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647132030000|2022-03-13 00:40:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132090000|2022-03-13 00:41:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647132110000|2022-03-13 00:41:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647132140000|2022-03-13 00:42:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647132160000|2022-03-13 00:42:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1647132170000|2022-03-13 00:42:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647132190000|2022-03-13 00:43:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647132220000|2022-03-13 00:43:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647132280000|2022-03-13 00:44:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647132310000|2022-03-13 00:45:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1647132320000|2022-03-13 00:45:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647132350000|2022-03-13 00:45:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647132370000|2022-03-13 00:46:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647132390000|2022-03-13 00:46:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647132420000|2022-03-13 00:47:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647132430000|2022-03-13 00:47:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647132480000|2022-03-13 00:48:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132530000|2022-03-13 00:48:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|8
1647132540000|2022-03-13 00:49:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647132550000|2022-03-13 00:49:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132560000|2022-03-13 00:49:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647132570000|2022-03-13 00:49:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|10
1647132580000|2022-03-13 00:49:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132650000|2022-03-13 00:50:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647132660000|2022-03-13 00:51:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647132740000|2022-03-13 00:52:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647132770000|2022-03-13 00:52:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647132780000|2022-03-13 00:53:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647132800000|2022-03-13 00:53:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647132810000|2022-03-13 00:53:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647132820000|2022-03-13 00:53:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|9
1647132830000|2022-03-13 00:53:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|11
1647132840000|2022-03-13 00:54:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132850000|2022-03-13 00:54:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647132870000|2022-03-13 00:54:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647132930000|2022-03-13 00:55:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1647132950000|2022-03-13 00:55:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647132960000|2022-03-13 00:56:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647132980000|2022-03-13 00:56:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647133000000|2022-03-13 00:56:40|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|10
1647133010000|2022-03-13 00:56:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647133020000|2022-03-13 00:57:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647133040000|2022-03-13 00:57:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647133050000|2022-03-13 00:57:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647133160000|2022-03-13 00:59:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647133180000|2022-03-13 00:59:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647133190000|2022-03-13 00:59:50|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|6
1647133200000|2022-03-13 01:00:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647133210000|2022-03-13 01:00:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647133220000|2022-03-13 01:00:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647133230000|2022-03-13 01:00:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647133260000|2022-03-13 01:01:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647133280000|2022-03-13 01:01:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647133290000|2022-03-13 01:01:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647133300000|2022-03-13 01:01:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647133340000|2022-03-13 01:02:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647133430000|2022-03-13 01:03:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647133440000|2022-03-13 01:04:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647133460000|2022-03-13 01:04:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647133510000|2022-03-13 01:05:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647133570000|2022-03-13 01:06:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647133580000|2022-03-13 01:06:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647133590000|2022-03-13 01:06:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647133600000|2022-03-13 01:06:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647133610000|2022-03-13 01:06:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1647133620000|2022-03-13 01:07:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647133630000|2022-03-13 01:07:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647133640000|2022-03-13 01:07:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647133660000|2022-03-13 01:07:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1647133670000|2022-03-13 01:07:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1647133690000|2022-03-13 01:08:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647133720000|2022-03-13 01:08:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647133730000|2022-03-13 01:08:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1647133740000|2022-03-13 01:09:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647133750000|2022-03-13 01:09:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1647133760000|2022-03-13 01:09:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647133770000|2022-03-13 01:09:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647133780000|2022-03-13 01:09:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647133790000|2022-03-13 01:09:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647133800000|2022-03-13 01:10:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647133830000|2022-03-13 01:10:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647133860000|2022-03-13 01:11:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647133890000|2022-03-13 01:11:30|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1647133900000|2022-03-13 01:11:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|7
1647133910000|2022-03-13 01:11:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647133930000|2022-03-13 01:12:10|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647133960000|2022-03-13 01:12:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647133970000|2022-03-13 01:12:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647134000000|2022-03-13 01:13:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134010000|2022-03-13 01:13:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647134030000|2022-03-13 01:13:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1647134050000|2022-03-13 01:14:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647134060000|2022-03-13 01:14:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647134090000|2022-03-13 01:14:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134100000|2022-03-13 01:15:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647134110000|2022-03-13 01:15:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647134120000|2022-03-13 01:15:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1647134130000|2022-03-13 01:15:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|8
1647134140000|2022-03-13 01:15:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647134150000|2022-03-13 01:15:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134170000|2022-03-13 01:16:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647134190000|2022-03-13 01:16:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647134200000|2022-03-13 01:16:40|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|3
1647134220000|2022-03-13 01:17:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1647134230000|2022-03-13 01:17:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647134260000|2022-03-13 01:17:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647134290000|2022-03-13 01:18:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647134310000|2022-03-13 01:18:30|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647134320000|2022-03-13 01:18:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134330000|2022-03-13 01:18:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647134340000|2022-03-13 01:19:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134380000|2022-03-13 01:19:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647134400000|2022-03-13 01:20:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647134410000|2022-03-13 01:20:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647134440000|2022-03-13 01:20:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647134450000|2022-03-13 01:20:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647134480000|2022-03-13 01:21:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647134490000|2022-03-13 01:21:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134510000|2022-03-13 01:21:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647134530000|2022-03-13 01:22:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1647134540000|2022-03-13 01:22:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647134550000|2022-03-13 01:22:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134570000|2022-03-13 01:22:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|13
1647134580000|2022-03-13 01:23:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647134600000|2022-03-13 01:23:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134630000|2022-03-13 01:23:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134640000|2022-03-13 01:24:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134650000|2022-03-13 01:24:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647134680000|2022-03-13 01:24:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647134700000|2022-03-13 01:25:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134710000|2022-03-13 01:25:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647134730000|2022-03-13 01:25:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647134740000|2022-03-13 01:25:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134760000|2022-03-13 01:26:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647134780000|2022-03-13 01:26:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647134810000|2022-03-13 01:26:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647134820000|2022-03-13 01:27:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647134850000|2022-03-13 01:27:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647134880000|2022-03-13 01:28:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647134960000|2022-03-13 01:29:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647134990000|2022-03-13 01:29:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647135010000|2022-03-13 01:30:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647135090000|2022-03-13 01:31:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647135100000|2022-03-13 01:31:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647135110000|2022-03-13 01:31:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647135140000|2022-03-13 01:32:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647135160000|2022-03-13 01:32:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647135170000|2022-03-13 01:32:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647135210000|2022-03-13 01:33:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647135220000|2022-03-13 01:33:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647135270000|2022-03-13 01:34:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|10
1647135280000|2022-03-13 01:34:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647135300000|2022-03-13 01:35:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647135340000|2022-03-13 01:35:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|9
1647135350000|2022-03-13 01:35:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647135370000|2022-03-13 01:36:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647135380000|2022-03-13 01:36:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647135420000|2022-03-13 01:37:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647135430000|2022-03-13 01:37:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647135520000|2022-03-13 01:38:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647135530000|2022-03-13 01:38:50|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647135570000|2022-03-13 01:39:30|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|5
1647135610000|2022-03-13 01:40:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647135620000|2022-03-13 01:40:20|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|6
1647135640000|2022-03-13 01:40:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647135680000|2022-03-13 01:41:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647135690000|2022-03-13 01:41:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647135760000|2022-03-13 01:42:40|18.84|18.64|18.86|18.66|18.87|18.67|18.84|18.64|7
1647135770000|2022-03-13 01:42:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647135860000|2022-03-13 01:44:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647135870000|2022-03-13 01:44:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647135890000|2022-03-13 01:44:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647135900000|2022-03-13 01:45:00|18.87|18.67|18.85|18.65|18.87|18.67|18.85|18.65|3
1647135960000|2022-03-13 01:46:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647135970000|2022-03-13 01:46:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647136000000|2022-03-13 01:46:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1647136020000|2022-03-13 01:47:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647136030000|2022-03-13 01:47:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647136040000|2022-03-13 01:47:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647136050000|2022-03-13 01:47:30|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1647136060000|2022-03-13 01:47:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647136070000|2022-03-13 01:47:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1647136100000|2022-03-13 01:48:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647136110000|2022-03-13 01:48:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647136120000|2022-03-13 01:48:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647136130000|2022-03-13 01:48:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647136180000|2022-03-13 01:49:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1647136190000|2022-03-13 01:49:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647136200000|2022-03-13 01:50:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647136240000|2022-03-13 01:50:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647136260000|2022-03-13 01:51:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647136300000|2022-03-13 01:51:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647136310000|2022-03-13 01:51:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647136320000|2022-03-13 01:52:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647136340000|2022-03-13 01:52:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647136370000|2022-03-13 01:52:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647136430000|2022-03-13 01:53:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647136440000|2022-03-13 01:54:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|6
1647136450000|2022-03-13 01:54:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647136460000|2022-03-13 01:54:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647136470000|2022-03-13 01:54:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647136490000|2022-03-13 01:54:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647136500000|2022-03-13 01:55:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647136550000|2022-03-13 01:55:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647136570000|2022-03-13 01:56:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647136580000|2022-03-13 01:56:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647136590000|2022-03-13 01:56:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647136610000|2022-03-13 01:56:50|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|4
1647136650000|2022-03-13 01:57:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|8
1647136660000|2022-03-13 01:57:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647136670000|2022-03-13 01:57:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647136680000|2022-03-13 01:58:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647136710000|2022-03-13 01:58:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647136730000|2022-03-13 01:58:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1647136780000|2022-03-13 01:59:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647136790000|2022-03-13 01:59:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647136800000|2022-03-13 02:00:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647136810000|2022-03-13 02:00:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647136820000|2022-03-13 02:00:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1647136870000|2022-03-13 02:01:10|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647136910000|2022-03-13 02:01:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1647136920000|2022-03-13 02:02:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647136940000|2022-03-13 02:02:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647137010000|2022-03-13 02:03:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647137020000|2022-03-13 02:03:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647137030000|2022-03-13 02:03:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647137040000|2022-03-13 02:04:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647137050000|2022-03-13 02:04:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647137060000|2022-03-13 02:04:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647137070000|2022-03-13 02:04:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647137090000|2022-03-13 02:04:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647137100000|2022-03-13 02:05:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647137120000|2022-03-13 02:05:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647137130000|2022-03-13 02:05:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647137140000|2022-03-13 02:05:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647137160000|2022-03-13 02:06:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647137180000|2022-03-13 02:06:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647137200000|2022-03-13 02:06:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647137230000|2022-03-13 02:07:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647137250000|2022-03-13 02:07:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647137270000|2022-03-13 02:07:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647137290000|2022-03-13 02:08:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647137310000|2022-03-13 02:08:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647137320000|2022-03-13 02:08:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647137330000|2022-03-13 02:08:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647137340000|2022-03-13 02:09:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647137400000|2022-03-13 02:10:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647137420000|2022-03-13 02:10:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1647137470000|2022-03-13 02:11:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647137530000|2022-03-13 02:12:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647137540000|2022-03-13 02:12:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647137560000|2022-03-13 02:12:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647137590000|2022-03-13 02:13:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647137600000|2022-03-13 02:13:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1647137610000|2022-03-13 02:13:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647137630000|2022-03-13 02:13:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647137680000|2022-03-13 02:14:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647137720000|2022-03-13 02:15:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1647137730000|2022-03-13 02:15:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647137750000|2022-03-13 02:15:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647137760000|2022-03-13 02:16:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647137770000|2022-03-13 02:16:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647137780000|2022-03-13 02:16:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647137790000|2022-03-13 02:16:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647137820000|2022-03-13 02:17:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1647137830000|2022-03-13 02:17:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1647137840000|2022-03-13 02:17:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647137850000|2022-03-13 02:17:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647137870000|2022-03-13 02:17:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647137930000|2022-03-13 02:18:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647137940000|2022-03-13 02:19:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647137970000|2022-03-13 02:19:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647138000000|2022-03-13 02:20:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647138020000|2022-03-13 02:20:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138050000|2022-03-13 02:20:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647138060000|2022-03-13 02:21:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1647138090000|2022-03-13 02:21:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138110000|2022-03-13 02:21:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647138130000|2022-03-13 02:22:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138210000|2022-03-13 02:23:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647138230000|2022-03-13 02:23:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138260000|2022-03-13 02:24:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647138270000|2022-03-13 02:24:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138300000|2022-03-13 02:25:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647138320000|2022-03-13 02:25:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138330000|2022-03-13 02:25:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647138340000|2022-03-13 02:25:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647138390000|2022-03-13 02:26:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647138400000|2022-03-13 02:26:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647138440000|2022-03-13 02:27:20|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|8
1647138450000|2022-03-13 02:27:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647138480000|2022-03-13 02:28:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647138490000|2022-03-13 02:28:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647138500000|2022-03-13 02:28:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647138510000|2022-03-13 02:28:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647138550000|2022-03-13 02:29:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647138580000|2022-03-13 02:29:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647138600000|2022-03-13 02:30:00|18.93|18.73|18.9|18.7|18.93|18.73|18.9|18.7|4
1647138610000|2022-03-13 02:30:10|18.89|18.69|18.87|18.67|18.9|18.7|18.87|18.67|9
1647138630000|2022-03-13 02:30:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647138650000|2022-03-13 02:30:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647138660000|2022-03-13 02:31:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1647138680000|2022-03-13 02:31:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647138700000|2022-03-13 02:31:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647138710000|2022-03-13 02:31:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647138720000|2022-03-13 02:32:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|15
1647138730000|2022-03-13 02:32:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|11
1647138740000|2022-03-13 02:32:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647138750000|2022-03-13 02:32:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|12
1647138760000|2022-03-13 02:32:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1647138780000|2022-03-13 02:33:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647138800000|2022-03-13 02:33:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647138940000|2022-03-13 02:35:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647138960000|2022-03-13 02:36:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647138980000|2022-03-13 02:36:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647139000000|2022-03-13 02:36:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647139010000|2022-03-13 02:36:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647139030000|2022-03-13 02:37:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647139040000|2022-03-13 02:37:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647139070000|2022-03-13 02:37:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647139080000|2022-03-13 02:38:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647139090000|2022-03-13 02:38:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|6
1647139100000|2022-03-13 02:38:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647139110000|2022-03-13 02:38:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647139120000|2022-03-13 02:38:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647139150000|2022-03-13 02:39:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647139170000|2022-03-13 02:39:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647139230000|2022-03-13 02:40:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647139240000|2022-03-13 02:40:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647139250000|2022-03-13 02:40:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647139260000|2022-03-13 02:41:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647139310000|2022-03-13 02:41:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647139330000|2022-03-13 02:42:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647139390000|2022-03-13 02:43:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647139410000|2022-03-13 02:43:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139500000|2022-03-13 02:45:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647139510000|2022-03-13 02:45:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139520000|2022-03-13 02:45:20|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1647139530000|2022-03-13 02:45:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647139550000|2022-03-13 02:45:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647139590000|2022-03-13 02:46:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139600000|2022-03-13 02:46:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647139610000|2022-03-13 02:46:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|11
1647139620000|2022-03-13 02:47:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139710000|2022-03-13 02:48:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647139740000|2022-03-13 02:49:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647139820000|2022-03-13 02:50:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647139830000|2022-03-13 02:50:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647139840000|2022-03-13 02:50:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647139850000|2022-03-13 02:50:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647139860000|2022-03-13 02:51:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139880000|2022-03-13 02:51:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647139910000|2022-03-13 02:51:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647139930000|2022-03-13 02:52:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647139950000|2022-03-13 02:52:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647139970000|2022-03-13 02:52:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647140040000|2022-03-13 02:54:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647140050000|2022-03-13 02:54:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647140060000|2022-03-13 02:54:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647140070000|2022-03-13 02:54:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647140090000|2022-03-13 02:54:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647140100000|2022-03-13 02:55:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647140110000|2022-03-13 02:55:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647140130000|2022-03-13 02:55:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647140200000|2022-03-13 02:56:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647140210000|2022-03-13 02:56:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647140220000|2022-03-13 02:57:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647140230000|2022-03-13 02:57:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647140240000|2022-03-13 02:57:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647140250000|2022-03-13 02:57:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647140300000|2022-03-13 02:58:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647140360000|2022-03-13 02:59:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647140380000|2022-03-13 02:59:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647140400000|2022-03-13 03:00:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647140410000|2022-03-13 03:00:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|7
1647140420000|2022-03-13 03:00:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647140430000|2022-03-13 03:00:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647140470000|2022-03-13 03:01:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647140520000|2022-03-13 03:02:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647140550000|2022-03-13 03:02:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647140640000|2022-03-13 03:04:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647140670000|2022-03-13 03:04:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647140890000|2022-03-13 03:08:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647140900000|2022-03-13 03:08:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647140930000|2022-03-13 03:08:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647140980000|2022-03-13 03:09:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647140990000|2022-03-13 03:09:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647141070000|2022-03-13 03:11:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647141080000|2022-03-13 03:11:20|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1647141090000|2022-03-13 03:11:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647141120000|2022-03-13 03:12:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647141200000|2022-03-13 03:13:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647141210000|2022-03-13 03:13:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647141220000|2022-03-13 03:13:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647141240000|2022-03-13 03:14:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647141250000|2022-03-13 03:14:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141260000|2022-03-13 03:14:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647141270000|2022-03-13 03:14:30|18.92|18.72|18.9|18.7|18.92|18.72|18.9|18.7|7
1647141280000|2022-03-13 03:14:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647141310000|2022-03-13 03:15:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647141320000|2022-03-13 03:15:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647141330000|2022-03-13 03:15:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647141340000|2022-03-13 03:15:40|18.88|18.68|18.87|18.67|18.89|18.69|18.87|18.67|4
1647141350000|2022-03-13 03:15:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647141380000|2022-03-13 03:16:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647141390000|2022-03-13 03:16:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647141450000|2022-03-13 03:17:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647141490000|2022-03-13 03:18:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647141500000|2022-03-13 03:18:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647141540000|2022-03-13 03:19:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141550000|2022-03-13 03:19:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647141650000|2022-03-13 03:20:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141660000|2022-03-13 03:21:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647141690000|2022-03-13 03:21:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141750000|2022-03-13 03:22:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647141760000|2022-03-13 03:22:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141780000|2022-03-13 03:23:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647141790000|2022-03-13 03:23:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647141800000|2022-03-13 03:23:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647141810000|2022-03-13 03:23:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647141910000|2022-03-13 03:25:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647141970000|2022-03-13 03:26:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647142130000|2022-03-13 03:28:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647142150000|2022-03-13 03:29:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647142160000|2022-03-13 03:29:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647142170000|2022-03-13 03:29:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647142180000|2022-03-13 03:29:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647142190000|2022-03-13 03:29:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647142200000|2022-03-13 03:30:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1647142220000|2022-03-13 03:30:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647142230000|2022-03-13 03:30:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647142240000|2022-03-13 03:30:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647142280000|2022-03-13 03:31:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647142290000|2022-03-13 03:31:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647142300000|2022-03-13 03:31:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647142310000|2022-03-13 03:31:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1647142350000|2022-03-13 03:32:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647142370000|2022-03-13 03:32:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647142380000|2022-03-13 03:33:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647142390000|2022-03-13 03:33:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647142400000|2022-03-13 03:33:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647142430000|2022-03-13 03:33:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647142470000|2022-03-13 03:34:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647142480000|2022-03-13 03:34:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647142500000|2022-03-13 03:35:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647142520000|2022-03-13 03:35:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647142530000|2022-03-13 03:35:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1647142540000|2022-03-13 03:35:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647142570000|2022-03-13 03:36:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647142590000|2022-03-13 03:36:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647142620000|2022-03-13 03:37:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647142640000|2022-03-13 03:37:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647142650000|2022-03-13 03:37:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647142660000|2022-03-13 03:37:40|18.95|18.75|18.98|18.78|18.98|18.78|18.95|18.75|7
1647142670000|2022-03-13 03:37:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647142680000|2022-03-13 03:38:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647142700000|2022-03-13 03:38:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647142770000|2022-03-13 03:39:30|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|3
1647142800000|2022-03-13 03:40:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647142810000|2022-03-13 03:40:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1647142830000|2022-03-13 03:40:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647142850000|2022-03-13 03:40:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647142860000|2022-03-13 03:41:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|7
1647142870000|2022-03-13 03:41:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647142890000|2022-03-13 03:41:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647142920000|2022-03-13 03:42:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1647142930000|2022-03-13 03:42:10|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|5
1647142940000|2022-03-13 03:42:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647142950000|2022-03-13 03:42:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647142970000|2022-03-13 03:42:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647142990000|2022-03-13 03:43:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647143010000|2022-03-13 03:43:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647143050000|2022-03-13 03:44:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647143100000|2022-03-13 03:45:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647143110000|2022-03-13 03:45:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647143170000|2022-03-13 03:46:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647143180000|2022-03-13 03:46:20|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647143200000|2022-03-13 03:46:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647143270000|2022-03-13 03:47:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143280000|2022-03-13 03:48:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647143330000|2022-03-13 03:48:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647143340000|2022-03-13 03:49:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647143420000|2022-03-13 03:50:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647143430000|2022-03-13 03:50:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647143490000|2022-03-13 03:51:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647143500000|2022-03-13 03:51:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143520000|2022-03-13 03:52:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647143550000|2022-03-13 03:52:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143570000|2022-03-13 03:52:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647143590000|2022-03-13 03:53:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647143700000|2022-03-13 03:55:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143720000|2022-03-13 03:55:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647143730000|2022-03-13 03:55:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647143780000|2022-03-13 03:56:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647143790000|2022-03-13 03:56:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143800000|2022-03-13 03:56:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647143850000|2022-03-13 03:57:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143910000|2022-03-13 03:58:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647143960000|2022-03-13 03:59:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647143980000|2022-03-13 03:59:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647143990000|2022-03-13 03:59:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647144000000|2022-03-13 04:00:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1647144040000|2022-03-13 04:00:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647144050000|2022-03-13 04:00:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144140000|2022-03-13 04:02:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647144160000|2022-03-13 04:02:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144230000|2022-03-13 04:03:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647144330000|2022-03-13 04:05:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647144340000|2022-03-13 04:05:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647144350000|2022-03-13 04:05:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144370000|2022-03-13 04:06:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647144390000|2022-03-13 04:06:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|10
1647144400000|2022-03-13 04:06:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1647144410000|2022-03-13 04:06:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144430000|2022-03-13 04:07:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144460000|2022-03-13 04:07:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1647144470000|2022-03-13 04:07:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144480000|2022-03-13 04:08:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|8
1647144530000|2022-03-13 04:08:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647144540000|2022-03-13 04:09:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647144550000|2022-03-13 04:09:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647144570000|2022-03-13 04:09:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647144620000|2022-03-13 04:10:20|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|3
1647144660000|2022-03-13 04:11:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144680000|2022-03-13 04:11:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1647144690000|2022-03-13 04:11:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647144740000|2022-03-13 04:12:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144750000|2022-03-13 04:12:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647144770000|2022-03-13 04:12:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647144810000|2022-03-13 04:13:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144860000|2022-03-13 04:14:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144880000|2022-03-13 04:14:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144890000|2022-03-13 04:14:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647144920000|2022-03-13 04:15:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144930000|2022-03-13 04:15:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647144940000|2022-03-13 04:15:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647144960000|2022-03-13 04:16:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647144970000|2022-03-13 04:16:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647144990000|2022-03-13 04:16:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647145000000|2022-03-13 04:16:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647145010000|2022-03-13 04:16:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647145050000|2022-03-13 04:17:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1647145060000|2022-03-13 04:17:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1647145080000|2022-03-13 04:18:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1647145090000|2022-03-13 04:18:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1647145100000|2022-03-13 04:18:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647145120000|2022-03-13 04:18:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1647145130000|2022-03-13 04:18:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1647145140000|2022-03-13 04:19:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1647145150000|2022-03-13 04:19:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647145160000|2022-03-13 04:19:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647145180000|2022-03-13 04:19:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647145200000|2022-03-13 04:20:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647145210000|2022-03-13 04:20:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647145230000|2022-03-13 04:20:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647145250000|2022-03-13 04:20:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647145270000|2022-03-13 04:21:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1647145310000|2022-03-13 04:21:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647145360000|2022-03-13 04:22:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1647145370000|2022-03-13 04:22:50|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|15
1647145410000|2022-03-13 04:23:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647145460000|2022-03-13 04:24:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647145470000|2022-03-13 04:24:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647145560000|2022-03-13 04:26:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647145590000|2022-03-13 04:26:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647145600000|2022-03-13 04:26:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647145630000|2022-03-13 04:27:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647145660000|2022-03-13 04:27:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647145740000|2022-03-13 04:29:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647145820000|2022-03-13 04:30:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647145880000|2022-03-13 04:31:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647145890000|2022-03-13 04:31:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647145900000|2022-03-13 04:31:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647145910000|2022-03-13 04:31:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647145970000|2022-03-13 04:32:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647145990000|2022-03-13 04:33:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647146000000|2022-03-13 04:33:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647146030000|2022-03-13 04:33:50|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|4
1647146040000|2022-03-13 04:34:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647146090000|2022-03-13 04:34:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647146100000|2022-03-13 04:35:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647146120000|2022-03-13 04:35:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647146140000|2022-03-13 04:35:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647146280000|2022-03-13 04:38:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647146290000|2022-03-13 04:38:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647146300000|2022-03-13 04:38:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647146380000|2022-03-13 04:39:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647146410000|2022-03-13 04:40:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647146420000|2022-03-13 04:40:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647146540000|2022-03-13 04:42:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647146560000|2022-03-13 04:42:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647146670000|2022-03-13 04:44:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647146740000|2022-03-13 04:45:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647146800000|2022-03-13 04:46:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647146810000|2022-03-13 04:46:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647146820000|2022-03-13 04:47:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|8
1647146900000|2022-03-13 04:48:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647146910000|2022-03-13 04:48:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647146990000|2022-03-13 04:49:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647147010000|2022-03-13 04:50:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647147020000|2022-03-13 04:50:20|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|3
1647147030000|2022-03-13 04:50:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647147060000|2022-03-13 04:51:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647147080000|2022-03-13 04:51:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647147100000|2022-03-13 04:51:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647147110000|2022-03-13 04:51:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647147120000|2022-03-13 04:52:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647147130000|2022-03-13 04:52:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647147200000|2022-03-13 04:53:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647147220000|2022-03-13 04:53:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647147240000|2022-03-13 04:54:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647147250000|2022-03-13 04:54:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647147330000|2022-03-13 04:55:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647147360000|2022-03-13 04:56:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1647147390000|2022-03-13 04:56:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647147440000|2022-03-13 04:57:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647147450000|2022-03-13 04:57:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647147470000|2022-03-13 04:57:50|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|3
1647147480000|2022-03-13 04:58:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647147610000|2022-03-13 05:00:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647147620000|2022-03-13 05:00:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647147630000|2022-03-13 05:00:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647147660000|2022-03-13 05:01:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647147710000|2022-03-13 05:01:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647147730000|2022-03-13 05:02:10|18.79|18.59|18.77|18.57|18.79|18.59|18.76|18.56|7
1647147740000|2022-03-13 05:02:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647147760000|2022-03-13 05:02:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647147780000|2022-03-13 05:03:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647147800000|2022-03-13 05:03:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647147820000|2022-03-13 05:03:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647147950000|2022-03-13 05:05:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1647147960000|2022-03-13 05:06:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647147970000|2022-03-13 05:06:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647147980000|2022-03-13 05:06:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1647148010000|2022-03-13 05:06:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647148030000|2022-03-13 05:07:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647148050000|2022-03-13 05:07:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1647148100000|2022-03-13 05:08:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647148110000|2022-03-13 05:08:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|9
1647148120000|2022-03-13 05:08:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647148150000|2022-03-13 05:09:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647148160000|2022-03-13 05:09:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647148190000|2022-03-13 05:09:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148200000|2022-03-13 05:10:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1647148210000|2022-03-13 05:10:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647148280000|2022-03-13 05:11:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148300000|2022-03-13 05:11:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647148310000|2022-03-13 05:11:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647148330000|2022-03-13 05:12:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647148350000|2022-03-13 05:12:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148400000|2022-03-13 05:13:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647148430000|2022-03-13 05:13:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647148450000|2022-03-13 05:14:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647148480000|2022-03-13 05:14:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647148490000|2022-03-13 05:14:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1647148500000|2022-03-13 05:15:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1647148520000|2022-03-13 05:15:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647148530000|2022-03-13 05:15:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148550000|2022-03-13 05:15:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647148560000|2022-03-13 05:16:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647148590000|2022-03-13 05:16:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647148600000|2022-03-13 05:16:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647148610000|2022-03-13 05:16:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647148620000|2022-03-13 05:17:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1647148640000|2022-03-13 05:17:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647148650000|2022-03-13 05:17:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647148670000|2022-03-13 05:17:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1647148680000|2022-03-13 05:18:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647148690000|2022-03-13 05:18:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647148810000|2022-03-13 05:20:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148840000|2022-03-13 05:20:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647148930000|2022-03-13 05:22:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647148940000|2022-03-13 05:22:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647148960000|2022-03-13 05:22:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647148970000|2022-03-13 05:22:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647149010000|2022-03-13 05:23:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647149040000|2022-03-13 05:24:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647149140000|2022-03-13 05:25:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647149150000|2022-03-13 05:25:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647149170000|2022-03-13 05:26:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647149180000|2022-03-13 05:26:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647149200000|2022-03-13 05:26:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647149220000|2022-03-13 05:27:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647149230000|2022-03-13 05:27:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647149280000|2022-03-13 05:28:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647149290000|2022-03-13 05:28:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647149320000|2022-03-13 05:28:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647149330000|2022-03-13 05:28:50|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|11
1647149460000|2022-03-13 05:31:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647149490000|2022-03-13 05:31:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647149500000|2022-03-13 05:31:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647149550000|2022-03-13 05:32:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647149560000|2022-03-13 05:32:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647149580000|2022-03-13 05:33:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647149610000|2022-03-13 05:33:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647149620000|2022-03-13 05:33:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1647149690000|2022-03-13 05:34:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1647149700000|2022-03-13 05:35:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647149720000|2022-03-13 05:35:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647150030000|2022-03-13 05:40:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647150040000|2022-03-13 05:40:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1647150050000|2022-03-13 05:40:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|8
1647150180000|2022-03-13 05:43:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647150200000|2022-03-13 05:43:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647150210000|2022-03-13 05:43:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647150280000|2022-03-13 05:44:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647150290000|2022-03-13 05:44:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647150300000|2022-03-13 05:45:00|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647150360000|2022-03-13 05:46:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647150370000|2022-03-13 05:46:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647150380000|2022-03-13 05:46:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647150420000|2022-03-13 05:47:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647150470000|2022-03-13 05:47:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647150490000|2022-03-13 05:48:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647150500000|2022-03-13 05:48:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647150550000|2022-03-13 05:49:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647150560000|2022-03-13 05:49:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647150570000|2022-03-13 05:49:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647150610000|2022-03-13 05:50:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647150630000|2022-03-13 05:50:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647150640000|2022-03-13 05:50:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647150750000|2022-03-13 05:52:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647150810000|2022-03-13 05:53:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647150860000|2022-03-13 05:54:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647150910000|2022-03-13 05:55:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647150930000|2022-03-13 05:55:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1647150960000|2022-03-13 05:56:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647150970000|2022-03-13 05:56:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647150990000|2022-03-13 05:56:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647151000000|2022-03-13 05:56:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647151030000|2022-03-13 05:57:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1647151040000|2022-03-13 05:57:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647151050000|2022-03-13 05:57:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647151080000|2022-03-13 05:58:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647151090000|2022-03-13 05:58:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1647151100000|2022-03-13 05:58:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1647151110000|2022-03-13 05:58:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647151120000|2022-03-13 05:58:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647151160000|2022-03-13 05:59:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647151180000|2022-03-13 05:59:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647151190000|2022-03-13 05:59:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647151200000|2022-03-13 06:00:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647151210000|2022-03-13 06:00:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647151280000|2022-03-13 06:01:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647151310000|2022-03-13 06:01:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647151320000|2022-03-13 06:02:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647151340000|2022-03-13 06:02:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647151360000|2022-03-13 06:02:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647151390000|2022-03-13 06:03:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647151420000|2022-03-13 06:03:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647151450000|2022-03-13 06:04:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647151490000|2022-03-13 06:04:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647151500000|2022-03-13 06:05:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647151510000|2022-03-13 06:05:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647151520000|2022-03-13 06:05:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647151540000|2022-03-13 06:05:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647151570000|2022-03-13 06:06:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647151580000|2022-03-13 06:06:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647151590000|2022-03-13 06:06:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647151620000|2022-03-13 06:07:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647151740000|2022-03-13 06:09:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647151760000|2022-03-13 06:09:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647151870000|2022-03-13 06:11:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647151890000|2022-03-13 06:11:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647151900000|2022-03-13 06:11:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647152020000|2022-03-13 06:13:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647152040000|2022-03-13 06:14:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647152060000|2022-03-13 06:14:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647152130000|2022-03-13 06:15:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647152140000|2022-03-13 06:15:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647152150000|2022-03-13 06:15:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647152240000|2022-03-13 06:17:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647152250000|2022-03-13 06:17:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647152280000|2022-03-13 06:18:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647152290000|2022-03-13 06:18:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647152310000|2022-03-13 06:18:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1647152360000|2022-03-13 06:19:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647152430000|2022-03-13 06:20:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647152470000|2022-03-13 06:21:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647152490000|2022-03-13 06:21:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647152500000|2022-03-13 06:21:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647152510000|2022-03-13 06:21:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647152520000|2022-03-13 06:22:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647152560000|2022-03-13 06:22:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647152590000|2022-03-13 06:23:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647152650000|2022-03-13 06:24:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647152660000|2022-03-13 06:24:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1647152690000|2022-03-13 06:24:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647152720000|2022-03-13 06:25:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|9
1647152730000|2022-03-13 06:25:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1647152740000|2022-03-13 06:25:40|18.68|18.48|18.69|18.49|18.69|18.49|18.67|18.47|4
1647152750000|2022-03-13 06:25:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647152830000|2022-03-13 06:27:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647152860000|2022-03-13 06:27:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647152990000|2022-03-13 06:29:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647153000000|2022-03-13 06:30:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647153010000|2022-03-13 06:30:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153020000|2022-03-13 06:30:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647153030000|2022-03-13 06:30:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647153040000|2022-03-13 06:30:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647153060000|2022-03-13 06:31:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153070000|2022-03-13 06:31:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647153100000|2022-03-13 06:31:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153230000|2022-03-13 06:33:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647153240000|2022-03-13 06:34:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647153250000|2022-03-13 06:34:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1647153270000|2022-03-13 06:34:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153290000|2022-03-13 06:34:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647153300000|2022-03-13 06:35:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647153350000|2022-03-13 06:35:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647153360000|2022-03-13 06:36:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647153370000|2022-03-13 06:36:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153380000|2022-03-13 06:36:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647153410000|2022-03-13 06:36:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1647153500000|2022-03-13 06:38:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647153520000|2022-03-13 06:38:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647153600000|2022-03-13 06:40:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647153670000|2022-03-13 06:41:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647153720000|2022-03-13 06:42:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647153750000|2022-03-13 06:42:30|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|5
1647153780000|2022-03-13 06:43:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647153820000|2022-03-13 06:43:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647153830000|2022-03-13 06:43:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1647153840000|2022-03-13 06:44:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647153860000|2022-03-13 06:44:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|11
1647153870000|2022-03-13 06:44:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1647153890000|2022-03-13 06:44:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1647153900000|2022-03-13 06:45:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647153920000|2022-03-13 06:45:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647153960000|2022-03-13 06:46:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647153980000|2022-03-13 06:46:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647153990000|2022-03-13 06:46:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647154000000|2022-03-13 06:46:40|18.68|18.48|18.71|18.51|18.71|18.51|18.68|18.48|4
1647154040000|2022-03-13 06:47:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647154070000|2022-03-13 06:47:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647154140000|2022-03-13 06:49:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647154210000|2022-03-13 06:50:10|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|3
1647154230000|2022-03-13 06:50:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647154280000|2022-03-13 06:51:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647154290000|2022-03-13 06:51:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647154300000|2022-03-13 06:51:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647154340000|2022-03-13 06:52:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647154410000|2022-03-13 06:53:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647154490000|2022-03-13 06:54:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647154500000|2022-03-13 06:55:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1647154510000|2022-03-13 06:55:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647154590000|2022-03-13 06:56:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647154600000|2022-03-13 06:56:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647154640000|2022-03-13 06:57:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647154680000|2022-03-13 06:58:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647154690000|2022-03-13 06:58:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647154720000|2022-03-13 06:58:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647154730000|2022-03-13 06:58:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1647154740000|2022-03-13 06:59:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647154750000|2022-03-13 06:59:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647154770000|2022-03-13 06:59:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647154780000|2022-03-13 06:59:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647154790000|2022-03-13 06:59:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647154800000|2022-03-13 07:00:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1647154820000|2022-03-13 07:00:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647154840000|2022-03-13 07:00:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647154850000|2022-03-13 07:00:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1647154860000|2022-03-13 07:01:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647154870000|2022-03-13 07:01:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647154880000|2022-03-13 07:01:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1647154890000|2022-03-13 07:01:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647154920000|2022-03-13 07:02:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647154940000|2022-03-13 07:02:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647154970000|2022-03-13 07:02:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647154980000|2022-03-13 07:03:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647154990000|2022-03-13 07:03:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647155000000|2022-03-13 07:03:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647155010000|2022-03-13 07:03:30|18.83|18.63|18.85|18.65|18.85|18.65|18.82|18.62|7
1647155020000|2022-03-13 07:03:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647155030000|2022-03-13 07:03:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647155050000|2022-03-13 07:04:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647155060000|2022-03-13 07:04:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647155080000|2022-03-13 07:04:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647155110000|2022-03-13 07:05:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647155150000|2022-03-13 07:05:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647155160000|2022-03-13 07:06:00|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647155170000|2022-03-13 07:06:10|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|5
1647155210000|2022-03-13 07:06:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647155220000|2022-03-13 07:07:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647155300000|2022-03-13 07:08:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647155310000|2022-03-13 07:08:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647155340000|2022-03-13 07:09:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647155350000|2022-03-13 07:09:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647155390000|2022-03-13 07:09:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647155400000|2022-03-13 07:10:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647155460000|2022-03-13 07:11:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647155470000|2022-03-13 07:11:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647155530000|2022-03-13 07:12:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647155540000|2022-03-13 07:12:20|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647155550000|2022-03-13 07:12:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647155560000|2022-03-13 07:12:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647155590000|2022-03-13 07:13:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647155630000|2022-03-13 07:13:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647155670000|2022-03-13 07:14:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647155690000|2022-03-13 07:14:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647155700000|2022-03-13 07:15:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647155710000|2022-03-13 07:15:10|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|6
1647155790000|2022-03-13 07:16:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647155830000|2022-03-13 07:17:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647155850000|2022-03-13 07:17:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647155900000|2022-03-13 07:18:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647155910000|2022-03-13 07:18:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647155920000|2022-03-13 07:18:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647155940000|2022-03-13 07:19:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647155950000|2022-03-13 07:19:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647155970000|2022-03-13 07:19:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647155980000|2022-03-13 07:19:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1647155990000|2022-03-13 07:19:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1647156030000|2022-03-13 07:20:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156060000|2022-03-13 07:21:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647156070000|2022-03-13 07:21:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156080000|2022-03-13 07:21:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647156090000|2022-03-13 07:21:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647156100000|2022-03-13 07:21:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156110000|2022-03-13 07:21:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1647156120000|2022-03-13 07:22:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647156190000|2022-03-13 07:23:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156200000|2022-03-13 07:23:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156210000|2022-03-13 07:23:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156270000|2022-03-13 07:24:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647156280000|2022-03-13 07:24:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647156330000|2022-03-13 07:25:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647156340000|2022-03-13 07:25:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|8
1647156400000|2022-03-13 07:26:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647156410000|2022-03-13 07:26:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647156430000|2022-03-13 07:27:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156480000|2022-03-13 07:28:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647156530000|2022-03-13 07:28:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156560000|2022-03-13 07:29:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1647156590000|2022-03-13 07:29:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156700000|2022-03-13 07:31:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647156720000|2022-03-13 07:32:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647156750000|2022-03-13 07:32:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156760000|2022-03-13 07:32:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156780000|2022-03-13 07:33:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647156820000|2022-03-13 07:33:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647156830000|2022-03-13 07:33:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647156840000|2022-03-13 07:34:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|7
1647156850000|2022-03-13 07:34:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647156860000|2022-03-13 07:34:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1647156920000|2022-03-13 07:35:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647156930000|2022-03-13 07:35:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647156960000|2022-03-13 07:36:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647156980000|2022-03-13 07:36:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647156990000|2022-03-13 07:36:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647157000000|2022-03-13 07:36:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647157020000|2022-03-13 07:37:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647157030000|2022-03-13 07:37:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647157060000|2022-03-13 07:37:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647157080000|2022-03-13 07:38:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1647157090000|2022-03-13 07:38:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647157100000|2022-03-13 07:38:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|8
1647157110000|2022-03-13 07:38:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647157120000|2022-03-13 07:38:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647157130000|2022-03-13 07:38:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647157210000|2022-03-13 07:40:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647157220000|2022-03-13 07:40:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647157230000|2022-03-13 07:40:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647157300000|2022-03-13 07:41:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647157350000|2022-03-13 07:42:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647157360000|2022-03-13 07:42:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647157370000|2022-03-13 07:42:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647157380000|2022-03-13 07:43:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647157400000|2022-03-13 07:43:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647157430000|2022-03-13 07:43:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647157460000|2022-03-13 07:44:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647157470000|2022-03-13 07:44:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|9
1647157480000|2022-03-13 07:44:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|16
1647157490000|2022-03-13 07:44:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647157500000|2022-03-13 07:45:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647157530000|2022-03-13 07:45:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647157540000|2022-03-13 07:45:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647157550000|2022-03-13 07:45:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647157590000|2022-03-13 07:46:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647157610000|2022-03-13 07:46:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647157620000|2022-03-13 07:47:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647157720000|2022-03-13 07:48:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647157730000|2022-03-13 07:48:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|6
1647157750000|2022-03-13 07:49:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647157780000|2022-03-13 07:49:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647157860000|2022-03-13 07:51:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647157890000|2022-03-13 07:51:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647157920000|2022-03-13 07:52:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647157970000|2022-03-13 07:52:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647157980000|2022-03-13 07:53:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647158020000|2022-03-13 07:53:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647158030000|2022-03-13 07:53:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647158070000|2022-03-13 07:54:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647158100000|2022-03-13 07:55:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647158110000|2022-03-13 07:55:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1647158150000|2022-03-13 07:55:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647158160000|2022-03-13 07:56:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647158270000|2022-03-13 07:57:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647158280000|2022-03-13 07:58:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647158300000|2022-03-13 07:58:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647158310000|2022-03-13 07:58:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1647158340000|2022-03-13 07:59:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647158350000|2022-03-13 07:59:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647158370000|2022-03-13 07:59:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647158390000|2022-03-13 07:59:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647158440000|2022-03-13 08:00:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647158460000|2022-03-13 08:01:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647158510000|2022-03-13 08:01:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|6
1647158520000|2022-03-13 08:02:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647158530000|2022-03-13 08:02:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1647158540000|2022-03-13 08:02:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647158550000|2022-03-13 08:02:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647158580000|2022-03-13 08:03:00|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|3
1647158590000|2022-03-13 08:03:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647158600000|2022-03-13 08:03:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647158630000|2022-03-13 08:03:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1647158640000|2022-03-13 08:04:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1647158650000|2022-03-13 08:04:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647158660000|2022-03-13 08:04:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647158690000|2022-03-13 08:04:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1647158730000|2022-03-13 08:05:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647158750000|2022-03-13 08:05:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647158760000|2022-03-13 08:06:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647158790000|2022-03-13 08:06:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1647158800000|2022-03-13 08:06:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647158810000|2022-03-13 08:06:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647158860000|2022-03-13 08:07:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647158870000|2022-03-13 08:07:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1647158880000|2022-03-13 08:08:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1647158890000|2022-03-13 08:08:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1647158900000|2022-03-13 08:08:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1647158910000|2022-03-13 08:08:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1647158920000|2022-03-13 08:08:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647158930000|2022-03-13 08:08:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1647158940000|2022-03-13 08:09:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1647158950000|2022-03-13 08:09:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1647158960000|2022-03-13 08:09:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647158970000|2022-03-13 08:09:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647158980000|2022-03-13 08:09:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647159010000|2022-03-13 08:10:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647159030000|2022-03-13 08:10:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647159040000|2022-03-13 08:10:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|14
1647159050000|2022-03-13 08:10:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1647159060000|2022-03-13 08:11:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1647159070000|2022-03-13 08:11:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647159080000|2022-03-13 08:11:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1647159240000|2022-03-13 08:14:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647159250000|2022-03-13 08:14:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647159260000|2022-03-13 08:14:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1647159320000|2022-03-13 08:15:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1647159330000|2022-03-13 08:15:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647159350000|2022-03-13 08:15:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647159360000|2022-03-13 08:16:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1647159370000|2022-03-13 08:16:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647159400000|2022-03-13 08:16:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647159420000|2022-03-13 08:17:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1647159690000|2022-03-13 08:21:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647159700000|2022-03-13 08:21:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1647159710000|2022-03-13 08:21:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|8
1647159720000|2022-03-13 08:22:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1647159730000|2022-03-13 08:22:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647159900000|2022-03-13 08:25:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647159930000|2022-03-13 08:25:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1647159940000|2022-03-13 08:25:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647159970000|2022-03-13 08:26:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647160020000|2022-03-13 08:27:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647160040000|2022-03-13 08:27:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647160050000|2022-03-13 08:27:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647160100000|2022-03-13 08:28:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647160110000|2022-03-13 08:28:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647160120000|2022-03-13 08:28:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647160150000|2022-03-13 08:29:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647160160000|2022-03-13 08:29:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647160170000|2022-03-13 08:29:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647160180000|2022-03-13 08:29:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647160190000|2022-03-13 08:29:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647160200000|2022-03-13 08:30:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647160230000|2022-03-13 08:30:30|18.65|18.45|18.67|18.47|18.67|18.47|18.65|18.45|3
1647160280000|2022-03-13 08:31:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1647160370000|2022-03-13 08:32:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647160470000|2022-03-13 08:34:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1647160480000|2022-03-13 08:34:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647160560000|2022-03-13 08:36:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647160580000|2022-03-13 08:36:20|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1647160600000|2022-03-13 08:36:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647160610000|2022-03-13 08:36:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1647160620000|2022-03-13 08:37:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1647160660000|2022-03-13 08:37:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1647160730000|2022-03-13 08:38:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647160750000|2022-03-13 08:39:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1647160770000|2022-03-13 08:39:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647161020000|2022-03-13 08:43:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647161030000|2022-03-13 08:43:50|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1647161090000|2022-03-13 08:44:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647161120000|2022-03-13 08:45:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647161140000|2022-03-13 08:45:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1647161190000|2022-03-13 08:46:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647161220000|2022-03-13 08:47:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647161230000|2022-03-13 08:47:10|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|3
1647161280000|2022-03-13 08:48:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647161290000|2022-03-13 08:48:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647161300000|2022-03-13 08:48:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647161310000|2022-03-13 08:48:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647161370000|2022-03-13 08:49:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647161390000|2022-03-13 08:49:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647161410000|2022-03-13 08:50:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647161430000|2022-03-13 08:50:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647161490000|2022-03-13 08:51:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647161500000|2022-03-13 08:51:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647161510000|2022-03-13 08:51:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647161530000|2022-03-13 08:52:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647161570000|2022-03-13 08:52:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647161580000|2022-03-13 08:53:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647161600000|2022-03-13 08:53:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647161620000|2022-03-13 08:53:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647161630000|2022-03-13 08:53:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647161640000|2022-03-13 08:54:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647161660000|2022-03-13 08:54:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647161680000|2022-03-13 08:54:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647161700000|2022-03-13 08:55:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647161710000|2022-03-13 08:55:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647161810000|2022-03-13 08:56:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647161870000|2022-03-13 08:57:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647161900000|2022-03-13 08:58:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647161940000|2022-03-13 08:59:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647161950000|2022-03-13 08:59:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1647161960000|2022-03-13 08:59:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647161980000|2022-03-13 08:59:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647162000000|2022-03-13 09:00:00|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|7
1647162010000|2022-03-13 09:00:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647162030000|2022-03-13 09:00:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647162110000|2022-03-13 09:01:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647162120000|2022-03-13 09:02:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647162140000|2022-03-13 09:02:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647162150000|2022-03-13 09:02:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647162170000|2022-03-13 09:02:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647162270000|2022-03-13 09:04:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647162380000|2022-03-13 09:06:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647162400000|2022-03-13 09:06:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647162490000|2022-03-13 09:08:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647162500000|2022-03-13 09:08:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647162510000|2022-03-13 09:08:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647162520000|2022-03-13 09:08:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1647162570000|2022-03-13 09:09:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647162580000|2022-03-13 09:09:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647162600000|2022-03-13 09:10:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647162610000|2022-03-13 09:10:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647162680000|2022-03-13 09:11:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647162690000|2022-03-13 09:11:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647162710000|2022-03-13 09:11:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647162750000|2022-03-13 09:12:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647162770000|2022-03-13 09:12:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647162790000|2022-03-13 09:13:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647162870000|2022-03-13 09:14:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647162880000|2022-03-13 09:14:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647162890000|2022-03-13 09:14:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647162900000|2022-03-13 09:15:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647163010000|2022-03-13 09:16:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163060000|2022-03-13 09:17:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647163130000|2022-03-13 09:18:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163170000|2022-03-13 09:19:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647163190000|2022-03-13 09:19:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163250000|2022-03-13 09:20:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647163270000|2022-03-13 09:21:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647163280000|2022-03-13 09:21:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647163290000|2022-03-13 09:21:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647163300000|2022-03-13 09:21:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|8
1647163340000|2022-03-13 09:22:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647163460000|2022-03-13 09:24:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647163550000|2022-03-13 09:25:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647163560000|2022-03-13 09:26:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647163620000|2022-03-13 09:27:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163640000|2022-03-13 09:27:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647163690000|2022-03-13 09:28:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163700000|2022-03-13 09:28:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647163720000|2022-03-13 09:28:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647163730000|2022-03-13 09:28:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647163740000|2022-03-13 09:29:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647163750000|2022-03-13 09:29:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647163770000|2022-03-13 09:29:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647163800000|2022-03-13 09:30:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647163810000|2022-03-13 09:30:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647163820000|2022-03-13 09:30:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647163830000|2022-03-13 09:30:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647163850000|2022-03-13 09:30:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647163860000|2022-03-13 09:31:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647163870000|2022-03-13 09:31:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647163880000|2022-03-13 09:31:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647163890000|2022-03-13 09:31:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647163910000|2022-03-13 09:31:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647163920000|2022-03-13 09:32:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647163940000|2022-03-13 09:32:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647164020000|2022-03-13 09:33:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647164030000|2022-03-13 09:33:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647164040000|2022-03-13 09:34:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647164130000|2022-03-13 09:35:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647164140000|2022-03-13 09:35:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647164170000|2022-03-13 09:36:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647164180000|2022-03-13 09:36:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1647164270000|2022-03-13 09:37:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647164280000|2022-03-13 09:38:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647164400000|2022-03-13 09:40:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647164440000|2022-03-13 09:40:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647164470000|2022-03-13 09:41:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647164490000|2022-03-13 09:41:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647164500000|2022-03-13 09:41:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647164580000|2022-03-13 09:43:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647164650000|2022-03-13 09:44:10|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|5
1647164670000|2022-03-13 09:44:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647164680000|2022-03-13 09:44:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647164690000|2022-03-13 09:44:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647164700000|2022-03-13 09:45:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647164710000|2022-03-13 09:45:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647164760000|2022-03-13 09:46:00|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|3
1647164790000|2022-03-13 09:46:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647164800000|2022-03-13 09:46:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647164860000|2022-03-13 09:47:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647164880000|2022-03-13 09:48:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647164890000|2022-03-13 09:48:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647164900000|2022-03-13 09:48:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647164920000|2022-03-13 09:48:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647164930000|2022-03-13 09:48:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|12
1647164960000|2022-03-13 09:49:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647164970000|2022-03-13 09:49:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647164980000|2022-03-13 09:49:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647165020000|2022-03-13 09:50:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647165050000|2022-03-13 09:50:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165070000|2022-03-13 09:51:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647165110000|2022-03-13 09:51:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647165140000|2022-03-13 09:52:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647165150000|2022-03-13 09:52:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165190000|2022-03-13 09:53:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647165270000|2022-03-13 09:54:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|9
1647165280000|2022-03-13 09:54:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647165310000|2022-03-13 09:55:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647165320000|2022-03-13 09:55:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165340000|2022-03-13 09:55:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647165370000|2022-03-13 09:56:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165380000|2022-03-13 09:56:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647165390000|2022-03-13 09:56:30|18.72|18.52|18.71|18.51|18.72|18.52|18.7|18.5|4
1647165400000|2022-03-13 09:56:40|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1647165410000|2022-03-13 09:56:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647165440000|2022-03-13 09:57:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647165450000|2022-03-13 09:57:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647165480000|2022-03-13 09:58:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647165510000|2022-03-13 09:58:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165520000|2022-03-13 09:58:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647165530000|2022-03-13 09:58:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165540000|2022-03-13 09:59:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647165550000|2022-03-13 09:59:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647165560000|2022-03-13 09:59:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647165570000|2022-03-13 09:59:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647165590000|2022-03-13 09:59:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647165600000|2022-03-13 10:00:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647165610000|2022-03-13 10:00:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165620000|2022-03-13 10:00:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647165670000|2022-03-13 10:01:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647165690000|2022-03-13 10:01:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647165700000|2022-03-13 10:01:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647165710000|2022-03-13 10:01:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|9
1647165720000|2022-03-13 10:02:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647165730000|2022-03-13 10:02:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647165740000|2022-03-13 10:02:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647165750000|2022-03-13 10:02:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647165760000|2022-03-13 10:02:40|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|6
1647165770000|2022-03-13 10:02:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647165800000|2022-03-13 10:03:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647165810000|2022-03-13 10:03:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647165830000|2022-03-13 10:03:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647165880000|2022-03-13 10:04:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647165890000|2022-03-13 10:04:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647165900000|2022-03-13 10:05:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647165920000|2022-03-13 10:05:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647165930000|2022-03-13 10:05:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647165940000|2022-03-13 10:05:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647165950000|2022-03-13 10:05:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647165960000|2022-03-13 10:06:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647165990000|2022-03-13 10:06:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647166020000|2022-03-13 10:07:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647166060000|2022-03-13 10:07:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166120000|2022-03-13 10:08:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647166190000|2022-03-13 10:09:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166200000|2022-03-13 10:10:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647166260000|2022-03-13 10:11:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166280000|2022-03-13 10:11:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647166290000|2022-03-13 10:11:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647166350000|2022-03-13 10:12:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647166370000|2022-03-13 10:12:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|8
1647166400000|2022-03-13 10:13:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647166410000|2022-03-13 10:13:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647166420000|2022-03-13 10:13:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647166470000|2022-03-13 10:14:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166480000|2022-03-13 10:14:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647166490000|2022-03-13 10:14:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166520000|2022-03-13 10:15:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647166530000|2022-03-13 10:15:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647166600000|2022-03-13 10:16:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166610000|2022-03-13 10:16:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647166620000|2022-03-13 10:17:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647166630000|2022-03-13 10:17:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647166640000|2022-03-13 10:17:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1647166650000|2022-03-13 10:17:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647166660000|2022-03-13 10:17:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647166690000|2022-03-13 10:18:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647166700000|2022-03-13 10:18:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647166720000|2022-03-13 10:18:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647166820000|2022-03-13 10:20:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647166840000|2022-03-13 10:20:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647166850000|2022-03-13 10:20:50|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|3
1647166870000|2022-03-13 10:21:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647166890000|2022-03-13 10:21:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647166990000|2022-03-13 10:23:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647167000000|2022-03-13 10:23:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647167030000|2022-03-13 10:23:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647167090000|2022-03-13 10:24:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647167130000|2022-03-13 10:25:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647167140000|2022-03-13 10:25:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647167200000|2022-03-13 10:26:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647167250000|2022-03-13 10:27:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647167330000|2022-03-13 10:28:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647167340000|2022-03-13 10:29:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647167410000|2022-03-13 10:30:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647167470000|2022-03-13 10:31:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|15
1647167480000|2022-03-13 10:31:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647167510000|2022-03-13 10:31:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647167530000|2022-03-13 10:32:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647167580000|2022-03-13 10:33:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647167690000|2022-03-13 10:34:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647167720000|2022-03-13 10:35:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647167740000|2022-03-13 10:35:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647167780000|2022-03-13 10:36:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647167830000|2022-03-13 10:37:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647167970000|2022-03-13 10:39:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647167980000|2022-03-13 10:39:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647168010000|2022-03-13 10:40:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647168150000|2022-03-13 10:42:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647168210000|2022-03-13 10:43:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647168220000|2022-03-13 10:43:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647168260000|2022-03-13 10:44:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647168270000|2022-03-13 10:44:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647168280000|2022-03-13 10:44:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647168290000|2022-03-13 10:44:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|13
1647168380000|2022-03-13 10:46:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647168430000|2022-03-13 10:47:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647168580000|2022-03-13 10:49:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647168610000|2022-03-13 10:50:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647168640000|2022-03-13 10:50:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|9
1647168650000|2022-03-13 10:50:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647168720000|2022-03-13 10:52:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647168740000|2022-03-13 10:52:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647168750000|2022-03-13 10:52:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647168790000|2022-03-13 10:53:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647168830000|2022-03-13 10:53:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647168870000|2022-03-13 10:54:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647168990000|2022-03-13 10:56:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647169000000|2022-03-13 10:56:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647169020000|2022-03-13 10:57:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|9
1647169030000|2022-03-13 10:57:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|8
1647169060000|2022-03-13 10:57:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1647169120000|2022-03-13 10:58:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647169140000|2022-03-13 10:59:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647169170000|2022-03-13 10:59:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647169240000|2022-03-13 11:00:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647169270000|2022-03-13 11:01:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647169310000|2022-03-13 11:01:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647169320000|2022-03-13 11:02:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1647169350000|2022-03-13 11:02:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647169360000|2022-03-13 11:02:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647169370000|2022-03-13 11:02:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1647169440000|2022-03-13 11:04:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647169450000|2022-03-13 11:04:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1647169460000|2022-03-13 11:04:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647169500000|2022-03-13 11:05:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647169510000|2022-03-13 11:05:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647169540000|2022-03-13 11:05:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647169560000|2022-03-13 11:06:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647169600000|2022-03-13 11:06:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647169670000|2022-03-13 11:07:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647169750000|2022-03-13 11:09:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647169870000|2022-03-13 11:11:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647169890000|2022-03-13 11:11:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647169920000|2022-03-13 11:12:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647169970000|2022-03-13 11:12:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647170010000|2022-03-13 11:13:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647170040000|2022-03-13 11:14:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647170050000|2022-03-13 11:14:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647170070000|2022-03-13 11:14:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647170100000|2022-03-13 11:15:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647170120000|2022-03-13 11:15:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647170130000|2022-03-13 11:15:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1647170140000|2022-03-13 11:15:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647170170000|2022-03-13 11:16:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647170180000|2022-03-13 11:16:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647170190000|2022-03-13 11:16:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647170200000|2022-03-13 11:16:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647170210000|2022-03-13 11:16:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647170230000|2022-03-13 11:17:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647170330000|2022-03-13 11:18:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647170340000|2022-03-13 11:19:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647170350000|2022-03-13 11:19:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647170360000|2022-03-13 11:19:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647170370000|2022-03-13 11:19:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647170380000|2022-03-13 11:19:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647170420000|2022-03-13 11:20:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647170440000|2022-03-13 11:20:40|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|7
1647170450000|2022-03-13 11:20:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647170470000|2022-03-13 11:21:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647170480000|2022-03-13 11:21:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647170510000|2022-03-13 11:21:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647170520000|2022-03-13 11:22:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647170560000|2022-03-13 11:22:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|14
1647170600000|2022-03-13 11:23:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647170610000|2022-03-13 11:23:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647170630000|2022-03-13 11:23:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647170660000|2022-03-13 11:24:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647170670000|2022-03-13 11:24:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647170680000|2022-03-13 11:24:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647170740000|2022-03-13 11:25:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647170760000|2022-03-13 11:26:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647170770000|2022-03-13 11:26:10|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647170810000|2022-03-13 11:26:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647170840000|2022-03-13 11:27:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647170850000|2022-03-13 11:27:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647170870000|2022-03-13 11:27:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647170880000|2022-03-13 11:28:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647170890000|2022-03-13 11:28:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647170900000|2022-03-13 11:28:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647170940000|2022-03-13 11:29:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647170970000|2022-03-13 11:29:30|18.9|18.7|18.93|18.73|18.94|18.74|18.9|18.7|8
1647170980000|2022-03-13 11:29:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647171000000|2022-03-13 11:30:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647171010000|2022-03-13 11:30:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647171020000|2022-03-13 11:30:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647171030000|2022-03-13 11:30:30|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|3
1647171080000|2022-03-13 11:31:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647171090000|2022-03-13 11:31:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647171100000|2022-03-13 11:31:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647171110000|2022-03-13 11:31:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647171120000|2022-03-13 11:32:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647171150000|2022-03-13 11:32:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647171170000|2022-03-13 11:32:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647171180000|2022-03-13 11:33:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647171190000|2022-03-13 11:33:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647171210000|2022-03-13 11:33:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647171220000|2022-03-13 11:33:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647171230000|2022-03-13 11:33:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647171240000|2022-03-13 11:34:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647171250000|2022-03-13 11:34:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647171270000|2022-03-13 11:34:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647171280000|2022-03-13 11:34:40|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647171290000|2022-03-13 11:34:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647171310000|2022-03-13 11:35:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647171330000|2022-03-13 11:35:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647171370000|2022-03-13 11:36:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647171390000|2022-03-13 11:36:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647171410000|2022-03-13 11:36:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647171430000|2022-03-13 11:37:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647171440000|2022-03-13 11:37:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647171460000|2022-03-13 11:37:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647171490000|2022-03-13 11:38:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1647171500000|2022-03-13 11:38:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647171510000|2022-03-13 11:38:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647171550000|2022-03-13 11:39:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647171560000|2022-03-13 11:39:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647171570000|2022-03-13 11:39:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647171610000|2022-03-13 11:40:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647171640000|2022-03-13 11:40:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647171650000|2022-03-13 11:40:50|18.84|18.64|18.81|18.61|18.84|18.64|18.81|18.61|4
1647171660000|2022-03-13 11:41:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647171670000|2022-03-13 11:41:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647171680000|2022-03-13 11:41:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647171690000|2022-03-13 11:41:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647171720000|2022-03-13 11:42:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647171730000|2022-03-13 11:42:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647171770000|2022-03-13 11:42:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647171800000|2022-03-13 11:43:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647171810000|2022-03-13 11:43:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647171870000|2022-03-13 11:44:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647171880000|2022-03-13 11:44:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647171890000|2022-03-13 11:44:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|9
1647171900000|2022-03-13 11:45:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647171910000|2022-03-13 11:45:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647171970000|2022-03-13 11:46:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172060000|2022-03-13 11:47:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647172070000|2022-03-13 11:47:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647172100000|2022-03-13 11:48:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|8
1647172190000|2022-03-13 11:49:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|8
1647172200000|2022-03-13 11:50:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|11
1647172220000|2022-03-13 11:50:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647172230000|2022-03-13 11:50:30|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|4
1647172240000|2022-03-13 11:50:40|18.76|18.56|18.74|18.54|18.77|18.57|18.73|18.53|6
1647172250000|2022-03-13 11:50:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647172260000|2022-03-13 11:51:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647172270000|2022-03-13 11:51:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647172280000|2022-03-13 11:51:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647172300000|2022-03-13 11:51:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647172310000|2022-03-13 11:51:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647172340000|2022-03-13 11:52:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647172360000|2022-03-13 11:52:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1647172370000|2022-03-13 11:52:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647172410000|2022-03-13 11:53:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647172420000|2022-03-13 11:53:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647172460000|2022-03-13 11:54:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647172470000|2022-03-13 11:54:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647172490000|2022-03-13 11:54:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647172520000|2022-03-13 11:55:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647172530000|2022-03-13 11:55:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647172550000|2022-03-13 11:55:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647172580000|2022-03-13 11:56:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647172590000|2022-03-13 11:56:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647172620000|2022-03-13 11:57:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172630000|2022-03-13 11:57:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647172640000|2022-03-13 11:57:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647172650000|2022-03-13 11:57:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172690000|2022-03-13 11:58:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647172740000|2022-03-13 11:59:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172780000|2022-03-13 11:59:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647172790000|2022-03-13 11:59:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172800000|2022-03-13 12:00:00|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|3
1647172820000|2022-03-13 12:00:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647172830000|2022-03-13 12:00:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647172840000|2022-03-13 12:00:40|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|8
1647172850000|2022-03-13 12:00:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|7
1647172920000|2022-03-13 12:02:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647172930000|2022-03-13 12:02:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647172960000|2022-03-13 12:02:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647173010000|2022-03-13 12:03:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647173020000|2022-03-13 12:03:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647173060000|2022-03-13 12:04:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647173100000|2022-03-13 12:05:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647173210000|2022-03-13 12:06:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647173260000|2022-03-13 12:07:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647173280000|2022-03-13 12:08:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647173320000|2022-03-13 12:08:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647173380000|2022-03-13 12:09:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647173450000|2022-03-13 12:10:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647173480000|2022-03-13 12:11:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647173530000|2022-03-13 12:12:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647173660000|2022-03-13 12:14:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647173730000|2022-03-13 12:15:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647173740000|2022-03-13 12:15:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647173750000|2022-03-13 12:15:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647173760000|2022-03-13 12:16:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1647173770000|2022-03-13 12:16:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647173810000|2022-03-13 12:16:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647173820000|2022-03-13 12:17:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647173830000|2022-03-13 12:17:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647173860000|2022-03-13 12:17:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647173870000|2022-03-13 12:17:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647173880000|2022-03-13 12:18:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647173900000|2022-03-13 12:18:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647173910000|2022-03-13 12:18:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647173920000|2022-03-13 12:18:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647173930000|2022-03-13 12:18:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647173940000|2022-03-13 12:19:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647173970000|2022-03-13 12:19:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647173980000|2022-03-13 12:19:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647174020000|2022-03-13 12:20:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647174080000|2022-03-13 12:21:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647174090000|2022-03-13 12:21:30|18.71|18.51|18.7|18.5|18.72|18.52|18.7|18.5|4
1647174100000|2022-03-13 12:21:40|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|4
1647174110000|2022-03-13 12:21:50|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|6
1647174120000|2022-03-13 12:22:00|18.67|18.47|18.69|18.49|18.7|18.5|18.67|18.47|5
1647174130000|2022-03-13 12:22:10|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|4
1647174140000|2022-03-13 12:22:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647174150000|2022-03-13 12:22:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1647174160000|2022-03-13 12:22:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1647174170000|2022-03-13 12:22:50|18.63|18.43|18.59|18.39|18.63|18.43|18.58|18.38|17
1647174180000|2022-03-13 12:23:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|6
1647174190000|2022-03-13 12:23:10|18.6|18.4|18.59|18.39|18.6|18.4|18.58|18.38|8
1647174200000|2022-03-13 12:23:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647174210000|2022-03-13 12:23:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647174220000|2022-03-13 12:23:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647174240000|2022-03-13 12:24:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647174250000|2022-03-13 12:24:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647174270000|2022-03-13 12:24:30|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|5
1647174280000|2022-03-13 12:24:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647174290000|2022-03-13 12:24:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647174300000|2022-03-13 12:25:00|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647174310000|2022-03-13 12:25:10|18.55|18.35|18.52|18.32|18.55|18.35|18.51|18.31|11
1647174320000|2022-03-13 12:25:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647174330000|2022-03-13 12:25:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647174340000|2022-03-13 12:25:40|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|7
1647174350000|2022-03-13 12:25:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647174360000|2022-03-13 12:26:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647174370000|2022-03-13 12:26:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647174380000|2022-03-13 12:26:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647174400000|2022-03-13 12:26:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647174410000|2022-03-13 12:26:50|18.51|18.31|18.52|18.32|18.53|18.33|18.51|18.31|8
1647174420000|2022-03-13 12:27:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174430000|2022-03-13 12:27:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647174440000|2022-03-13 12:27:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647174460000|2022-03-13 12:27:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647174470000|2022-03-13 12:27:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647174490000|2022-03-13 12:28:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647174530000|2022-03-13 12:28:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174570000|2022-03-13 12:29:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647174590000|2022-03-13 12:29:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647174600000|2022-03-13 12:30:00|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|3
1647174610000|2022-03-13 12:30:10|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|5
1647174620000|2022-03-13 12:30:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647174650000|2022-03-13 12:30:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647174680000|2022-03-13 12:31:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647174690000|2022-03-13 12:31:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647174700000|2022-03-13 12:31:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647174710000|2022-03-13 12:31:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174720000|2022-03-13 12:32:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647174730000|2022-03-13 12:32:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174790000|2022-03-13 12:33:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647174800000|2022-03-13 12:33:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174830000|2022-03-13 12:33:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647174840000|2022-03-13 12:34:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174870000|2022-03-13 12:34:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647174930000|2022-03-13 12:35:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647174960000|2022-03-13 12:36:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647174970000|2022-03-13 12:36:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|9
1647175000000|2022-03-13 12:36:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647175100000|2022-03-13 12:38:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647175120000|2022-03-13 12:38:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647175150000|2022-03-13 12:39:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647175180000|2022-03-13 12:39:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647175190000|2022-03-13 12:39:50|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|3
1647175210000|2022-03-13 12:40:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647175220000|2022-03-13 12:40:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647175230000|2022-03-13 12:40:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647175240000|2022-03-13 12:40:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647175250000|2022-03-13 12:40:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647175260000|2022-03-13 12:41:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647175270000|2022-03-13 12:41:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647175280000|2022-03-13 12:41:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647175290000|2022-03-13 12:41:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647175330000|2022-03-13 12:42:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175360000|2022-03-13 12:42:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647175370000|2022-03-13 12:42:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647175410000|2022-03-13 12:43:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647175420000|2022-03-13 12:43:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647175440000|2022-03-13 12:44:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647175450000|2022-03-13 12:44:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175460000|2022-03-13 12:44:20|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|10
1647175470000|2022-03-13 12:44:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647175490000|2022-03-13 12:44:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175510000|2022-03-13 12:45:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647175520000|2022-03-13 12:45:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647175590000|2022-03-13 12:46:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647175610000|2022-03-13 12:46:50|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|3
1647175620000|2022-03-13 12:47:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175630000|2022-03-13 12:47:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647175640000|2022-03-13 12:47:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175710000|2022-03-13 12:48:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647175720000|2022-03-13 12:48:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175790000|2022-03-13 12:49:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647175800000|2022-03-13 12:50:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647175820000|2022-03-13 12:50:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647175890000|2022-03-13 12:51:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647175920000|2022-03-13 12:52:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647175960000|2022-03-13 12:52:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|9
1647175970000|2022-03-13 12:52:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647176000000|2022-03-13 12:53:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647176040000|2022-03-13 12:54:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647176090000|2022-03-13 12:54:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647176120000|2022-03-13 12:55:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647176130000|2022-03-13 12:55:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647176140000|2022-03-13 12:55:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647176150000|2022-03-13 12:55:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647176290000|2022-03-13 12:58:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647176300000|2022-03-13 12:58:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647176360000|2022-03-13 12:59:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647176400000|2022-03-13 13:00:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647176410000|2022-03-13 13:00:10|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|4
1647176420000|2022-03-13 13:00:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647176470000|2022-03-13 13:01:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647176520000|2022-03-13 13:02:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647176600000|2022-03-13 13:03:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647176610000|2022-03-13 13:03:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647176680000|2022-03-13 13:04:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647176710000|2022-03-13 13:05:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647176740000|2022-03-13 13:05:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647176770000|2022-03-13 13:06:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647176800000|2022-03-13 13:06:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647176810000|2022-03-13 13:06:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647176820000|2022-03-13 13:07:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647176830000|2022-03-13 13:07:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647176840000|2022-03-13 13:07:20|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|4
1647176860000|2022-03-13 13:07:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647176870000|2022-03-13 13:07:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647176880000|2022-03-13 13:08:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647176900000|2022-03-13 13:08:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647176910000|2022-03-13 13:08:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|14
1647176920000|2022-03-13 13:08:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647176930000|2022-03-13 13:08:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647176940000|2022-03-13 13:09:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647176950000|2022-03-13 13:09:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647176960000|2022-03-13 13:09:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647176970000|2022-03-13 13:09:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647177000000|2022-03-13 13:10:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647177020000|2022-03-13 13:10:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647177030000|2022-03-13 13:10:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647177040000|2022-03-13 13:10:40|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|5
1647177050000|2022-03-13 13:10:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647177060000|2022-03-13 13:11:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647177070000|2022-03-13 13:11:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647177080000|2022-03-13 13:11:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647177090000|2022-03-13 13:11:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647177100000|2022-03-13 13:11:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647177110000|2022-03-13 13:11:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647177130000|2022-03-13 13:12:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647177140000|2022-03-13 13:12:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647177190000|2022-03-13 13:13:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647177200000|2022-03-13 13:13:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647177210000|2022-03-13 13:13:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647177240000|2022-03-13 13:14:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647177260000|2022-03-13 13:14:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647177290000|2022-03-13 13:14:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647177300000|2022-03-13 13:15:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647177310000|2022-03-13 13:15:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647177320000|2022-03-13 13:15:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647177330000|2022-03-13 13:15:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647177340000|2022-03-13 13:15:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647177350000|2022-03-13 13:15:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647177360000|2022-03-13 13:16:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647177380000|2022-03-13 13:16:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647177450000|2022-03-13 13:17:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647177470000|2022-03-13 13:17:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647177480000|2022-03-13 13:18:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647177550000|2022-03-13 13:19:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647177610000|2022-03-13 13:20:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647177620000|2022-03-13 13:20:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647177630000|2022-03-13 13:20:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647177640000|2022-03-13 13:20:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647177670000|2022-03-13 13:21:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647177700000|2022-03-13 13:21:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647177730000|2022-03-13 13:22:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647177740000|2022-03-13 13:22:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647177750000|2022-03-13 13:22:30|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647177760000|2022-03-13 13:22:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647177770000|2022-03-13 13:22:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647177790000|2022-03-13 13:23:10|18.57|18.37|18.6|18.4|18.6|18.4|18.57|18.37|6
1647177800000|2022-03-13 13:23:20|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|6
1647177820000|2022-03-13 13:23:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647177840000|2022-03-13 13:24:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647177860000|2022-03-13 13:24:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1647177870000|2022-03-13 13:24:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647177880000|2022-03-13 13:24:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647177890000|2022-03-13 13:24:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647177900000|2022-03-13 13:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647177910000|2022-03-13 13:25:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647177920000|2022-03-13 13:25:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647177970000|2022-03-13 13:26:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647177980000|2022-03-13 13:26:20|18.57|18.37|18.55|18.35|18.57|18.37|18.55|18.35|5
1647177990000|2022-03-13 13:26:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178010000|2022-03-13 13:26:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647178020000|2022-03-13 13:27:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178050000|2022-03-13 13:27:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647178060000|2022-03-13 13:27:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647178080000|2022-03-13 13:28:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178090000|2022-03-13 13:28:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647178100000|2022-03-13 13:28:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178130000|2022-03-13 13:28:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647178150000|2022-03-13 13:29:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647178160000|2022-03-13 13:29:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647178200000|2022-03-13 13:30:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647178220000|2022-03-13 13:30:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647178230000|2022-03-13 13:30:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647178240000|2022-03-13 13:30:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178310000|2022-03-13 13:31:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647178320000|2022-03-13 13:32:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647178330000|2022-03-13 13:32:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178340000|2022-03-13 13:32:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647178350000|2022-03-13 13:32:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1647178380000|2022-03-13 13:33:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178400000|2022-03-13 13:33:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178430000|2022-03-13 13:33:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178440000|2022-03-13 13:34:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178450000|2022-03-13 13:34:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178460000|2022-03-13 13:34:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178480000|2022-03-13 13:34:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178490000|2022-03-13 13:34:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647178500000|2022-03-13 13:35:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178510000|2022-03-13 13:35:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647178520000|2022-03-13 13:35:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178530000|2022-03-13 13:35:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178540000|2022-03-13 13:35:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647178560000|2022-03-13 13:36:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178620000|2022-03-13 13:37:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647178630000|2022-03-13 13:37:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647178640000|2022-03-13 13:37:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647178650000|2022-03-13 13:37:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647178740000|2022-03-13 13:39:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647178750000|2022-03-13 13:39:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647178760000|2022-03-13 13:39:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178820000|2022-03-13 13:40:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647178840000|2022-03-13 13:40:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647178860000|2022-03-13 13:41:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647178880000|2022-03-13 13:41:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647178890000|2022-03-13 13:41:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647178930000|2022-03-13 13:42:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647178970000|2022-03-13 13:42:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647178990000|2022-03-13 13:43:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647179060000|2022-03-13 13:44:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647179070000|2022-03-13 13:44:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647179080000|2022-03-13 13:44:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647179090000|2022-03-13 13:44:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647179100000|2022-03-13 13:45:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647179120000|2022-03-13 13:45:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647179130000|2022-03-13 13:45:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647179170000|2022-03-13 13:46:10|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|5
1647179180000|2022-03-13 13:46:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647179210000|2022-03-13 13:46:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647179230000|2022-03-13 13:47:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647179270000|2022-03-13 13:47:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647179280000|2022-03-13 13:48:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647179290000|2022-03-13 13:48:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647179300000|2022-03-13 13:48:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647179310000|2022-03-13 13:48:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647179360000|2022-03-13 13:49:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647179380000|2022-03-13 13:49:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647179400000|2022-03-13 13:50:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647179420000|2022-03-13 13:50:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647179430000|2022-03-13 13:50:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647179450000|2022-03-13 13:50:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647179460000|2022-03-13 13:51:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647179600000|2022-03-13 13:53:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647179610000|2022-03-13 13:53:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647179630000|2022-03-13 13:53:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647179640000|2022-03-13 13:54:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647179660000|2022-03-13 13:54:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647179670000|2022-03-13 13:54:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647179680000|2022-03-13 13:54:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647179700000|2022-03-13 13:55:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647179750000|2022-03-13 13:55:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647179760000|2022-03-13 13:56:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647179790000|2022-03-13 13:56:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647179800000|2022-03-13 13:56:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647179820000|2022-03-13 13:57:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647179830000|2022-03-13 13:57:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647179840000|2022-03-13 13:57:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647179850000|2022-03-13 13:57:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647179860000|2022-03-13 13:57:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647179920000|2022-03-13 13:58:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647179930000|2022-03-13 13:58:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647179940000|2022-03-13 13:59:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647179960000|2022-03-13 13:59:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647179970000|2022-03-13 13:59:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647180020000|2022-03-13 14:00:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647180030000|2022-03-13 14:00:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647180040000|2022-03-13 14:00:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647180050000|2022-03-13 14:00:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647180070000|2022-03-13 14:01:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647180080000|2022-03-13 14:01:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647180120000|2022-03-13 14:02:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647180150000|2022-03-13 14:02:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1647180230000|2022-03-13 14:03:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647180370000|2022-03-13 14:06:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647180420000|2022-03-13 14:07:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647180440000|2022-03-13 14:07:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647180450000|2022-03-13 14:07:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647180470000|2022-03-13 14:07:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647180480000|2022-03-13 14:08:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647180550000|2022-03-13 14:09:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647180640000|2022-03-13 14:10:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647180710000|2022-03-13 14:11:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647180720000|2022-03-13 14:12:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647180820000|2022-03-13 14:13:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647180840000|2022-03-13 14:14:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647180940000|2022-03-13 14:15:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647180970000|2022-03-13 14:16:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647181040000|2022-03-13 14:17:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647181050000|2022-03-13 14:17:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647181060000|2022-03-13 14:17:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647181120000|2022-03-13 14:18:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647181180000|2022-03-13 14:19:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647181230000|2022-03-13 14:20:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647181240000|2022-03-13 14:20:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647181250000|2022-03-13 14:20:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647181280000|2022-03-13 14:21:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647181290000|2022-03-13 14:21:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647181300000|2022-03-13 14:21:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647181380000|2022-03-13 14:23:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647181400000|2022-03-13 14:23:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181440000|2022-03-13 14:24:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647181480000|2022-03-13 14:24:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181490000|2022-03-13 14:24:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1647181500000|2022-03-13 14:25:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647181550000|2022-03-13 14:25:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181560000|2022-03-13 14:26:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647181570000|2022-03-13 14:26:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647181590000|2022-03-13 14:26:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181600000|2022-03-13 14:26:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|11
1647181610000|2022-03-13 14:26:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181670000|2022-03-13 14:27:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647181680000|2022-03-13 14:28:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181690000|2022-03-13 14:28:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647181710000|2022-03-13 14:28:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647181740000|2022-03-13 14:29:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181760000|2022-03-13 14:29:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647181770000|2022-03-13 14:29:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647181780000|2022-03-13 14:29:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647181800000|2022-03-13 14:30:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647181840000|2022-03-13 14:30:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647181850000|2022-03-13 14:30:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181860000|2022-03-13 14:31:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647181880000|2022-03-13 14:31:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647181900000|2022-03-13 14:31:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647181920000|2022-03-13 14:32:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647182000000|2022-03-13 14:33:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647182040000|2022-03-13 14:34:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647182060000|2022-03-13 14:34:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182070000|2022-03-13 14:34:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647182110000|2022-03-13 14:35:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182130000|2022-03-13 14:35:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647182160000|2022-03-13 14:36:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647182220000|2022-03-13 14:37:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647182250000|2022-03-13 14:37:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647182290000|2022-03-13 14:38:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647182340000|2022-03-13 14:39:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647182350000|2022-03-13 14:39:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647182360000|2022-03-13 14:39:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647182380000|2022-03-13 14:39:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182390000|2022-03-13 14:39:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647182410000|2022-03-13 14:40:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182460000|2022-03-13 14:41:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647182520000|2022-03-13 14:42:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182620000|2022-03-13 14:43:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647182650000|2022-03-13 14:44:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182710000|2022-03-13 14:45:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647182770000|2022-03-13 14:46:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647182830000|2022-03-13 14:47:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647182840000|2022-03-13 14:47:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647182910000|2022-03-13 14:48:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647182990000|2022-03-13 14:49:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647183010000|2022-03-13 14:50:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647183020000|2022-03-13 14:50:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647183030000|2022-03-13 14:50:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183060000|2022-03-13 14:51:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647183070000|2022-03-13 14:51:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647183110000|2022-03-13 14:51:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647183120000|2022-03-13 14:52:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647183150000|2022-03-13 14:52:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647183180000|2022-03-13 14:53:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647183190000|2022-03-13 14:53:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647183200000|2022-03-13 14:53:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647183230000|2022-03-13 14:53:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183240000|2022-03-13 14:54:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647183250000|2022-03-13 14:54:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647183290000|2022-03-13 14:54:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647183300000|2022-03-13 14:55:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647183310000|2022-03-13 14:55:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647183320000|2022-03-13 14:55:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647183330000|2022-03-13 14:55:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647183340000|2022-03-13 14:55:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647183350000|2022-03-13 14:55:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647183360000|2022-03-13 14:56:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647183410000|2022-03-13 14:56:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647183420000|2022-03-13 14:57:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647183430000|2022-03-13 14:57:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183460000|2022-03-13 14:57:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647183540000|2022-03-13 14:59:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647183550000|2022-03-13 14:59:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183560000|2022-03-13 14:59:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647183580000|2022-03-13 14:59:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183660000|2022-03-13 15:01:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647183680000|2022-03-13 15:01:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647183700000|2022-03-13 15:01:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647183710000|2022-03-13 15:01:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647183740000|2022-03-13 15:02:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647183780000|2022-03-13 15:03:00|18.44|18.24|18.47|18.27|18.47|18.27|18.44|18.24|8
1647183790000|2022-03-13 15:03:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647183800000|2022-03-13 15:03:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647183810000|2022-03-13 15:03:30|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|8
1647183820000|2022-03-13 15:03:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|9
1647183830000|2022-03-13 15:03:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647183840000|2022-03-13 15:04:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647183860000|2022-03-13 15:04:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647183880000|2022-03-13 15:04:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647183890000|2022-03-13 15:04:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|12
1647183950000|2022-03-13 15:05:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647183970000|2022-03-13 15:06:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647183980000|2022-03-13 15:06:20|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|7
1647183990000|2022-03-13 15:06:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647184000000|2022-03-13 15:06:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647184010000|2022-03-13 15:06:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647184030000|2022-03-13 15:07:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647184040000|2022-03-13 15:07:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647184060000|2022-03-13 15:07:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647184070000|2022-03-13 15:07:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647184090000|2022-03-13 15:08:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647184110000|2022-03-13 15:08:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647184120000|2022-03-13 15:08:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647184150000|2022-03-13 15:09:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647184170000|2022-03-13 15:09:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647184180000|2022-03-13 15:09:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1647184200000|2022-03-13 15:10:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647184220000|2022-03-13 15:10:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647184230000|2022-03-13 15:10:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184300000|2022-03-13 15:11:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647184310000|2022-03-13 15:11:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647184360000|2022-03-13 15:12:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647184390000|2022-03-13 15:13:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647184400000|2022-03-13 15:13:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|14
1647184460000|2022-03-13 15:14:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184490000|2022-03-13 15:14:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647184500000|2022-03-13 15:15:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647184510000|2022-03-13 15:15:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647184520000|2022-03-13 15:15:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184570000|2022-03-13 15:16:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647184640000|2022-03-13 15:17:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184650000|2022-03-13 15:17:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647184670000|2022-03-13 15:17:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|13
1647184680000|2022-03-13 15:18:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647184750000|2022-03-13 15:19:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184810000|2022-03-13 15:20:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647184830000|2022-03-13 15:20:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647184860000|2022-03-13 15:21:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647184870000|2022-03-13 15:21:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647184880000|2022-03-13 15:21:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|8
1647184930000|2022-03-13 15:22:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647184940000|2022-03-13 15:22:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647184960000|2022-03-13 15:22:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647184970000|2022-03-13 15:22:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1647184980000|2022-03-13 15:23:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647184990000|2022-03-13 15:23:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647185020000|2022-03-13 15:23:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647185030000|2022-03-13 15:23:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647185070000|2022-03-13 15:24:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647185080000|2022-03-13 15:24:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647185090000|2022-03-13 15:24:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647185100000|2022-03-13 15:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647185150000|2022-03-13 15:25:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647185160000|2022-03-13 15:26:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647185210000|2022-03-13 15:26:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647185220000|2022-03-13 15:27:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647185470000|2022-03-13 15:31:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647185490000|2022-03-13 15:31:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647185710000|2022-03-13 15:35:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|9
1647185720000|2022-03-13 15:35:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647185740000|2022-03-13 15:35:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647185820000|2022-03-13 15:37:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647185890000|2022-03-13 15:38:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647185900000|2022-03-13 15:38:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647185940000|2022-03-13 15:39:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647185960000|2022-03-13 15:39:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647186000000|2022-03-13 15:40:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647186080000|2022-03-13 15:41:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647186100000|2022-03-13 15:41:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647186200000|2022-03-13 15:43:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647186240000|2022-03-13 15:44:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647186250000|2022-03-13 15:44:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647186260000|2022-03-13 15:44:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647186290000|2022-03-13 15:44:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647186330000|2022-03-13 15:45:30|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647186370000|2022-03-13 15:46:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647186380000|2022-03-13 15:46:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647186390000|2022-03-13 15:46:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647186400000|2022-03-13 15:46:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647186440000|2022-03-13 15:47:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647186470000|2022-03-13 15:47:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647186500000|2022-03-13 15:48:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647186510000|2022-03-13 15:48:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647186530000|2022-03-13 15:48:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647186570000|2022-03-13 15:49:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647186580000|2022-03-13 15:49:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647186670000|2022-03-13 15:51:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1647186720000|2022-03-13 15:52:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647186770000|2022-03-13 15:52:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647186780000|2022-03-13 15:53:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647186810000|2022-03-13 15:53:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647186860000|2022-03-13 15:54:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647186910000|2022-03-13 15:55:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647186930000|2022-03-13 15:55:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647186940000|2022-03-13 15:55:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647186950000|2022-03-13 15:55:50|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|8
1647186990000|2022-03-13 15:56:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647187020000|2022-03-13 15:57:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647187050000|2022-03-13 15:57:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647187060000|2022-03-13 15:57:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|14
1647187080000|2022-03-13 15:58:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647187090000|2022-03-13 15:58:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647187110000|2022-03-13 15:58:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647187130000|2022-03-13 15:58:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647187140000|2022-03-13 15:59:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647187170000|2022-03-13 15:59:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647187210000|2022-03-13 16:00:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647187260000|2022-03-13 16:01:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647187270000|2022-03-13 16:01:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647187320000|2022-03-13 16:02:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647187330000|2022-03-13 16:02:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|12
1647187340000|2022-03-13 16:02:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|10
1647187450000|2022-03-13 16:04:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647187480000|2022-03-13 16:04:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647187510000|2022-03-13 16:05:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647187530000|2022-03-13 16:05:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647187550000|2022-03-13 16:05:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647187580000|2022-03-13 16:06:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647187610000|2022-03-13 16:06:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647187620000|2022-03-13 16:07:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647187630000|2022-03-13 16:07:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647187640000|2022-03-13 16:07:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647187700000|2022-03-13 16:08:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647187800000|2022-03-13 16:10:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647187810000|2022-03-13 16:10:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647187920000|2022-03-13 16:12:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647187930000|2022-03-13 16:12:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647187970000|2022-03-13 16:12:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647188110000|2022-03-13 16:15:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647188140000|2022-03-13 16:15:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647188150000|2022-03-13 16:15:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1647188170000|2022-03-13 16:16:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647188190000|2022-03-13 16:16:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647188200000|2022-03-13 16:16:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647188240000|2022-03-13 16:17:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647188250000|2022-03-13 16:17:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647188260000|2022-03-13 16:17:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647188280000|2022-03-13 16:18:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647188290000|2022-03-13 16:18:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647188310000|2022-03-13 16:18:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647188320000|2022-03-13 16:18:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647188370000|2022-03-13 16:19:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647188390000|2022-03-13 16:19:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647188400000|2022-03-13 16:20:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647188410000|2022-03-13 16:20:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647188420000|2022-03-13 16:20:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647188440000|2022-03-13 16:20:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|12
1647188500000|2022-03-13 16:21:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647188520000|2022-03-13 16:22:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647188530000|2022-03-13 16:22:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647188640000|2022-03-13 16:24:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647188660000|2022-03-13 16:24:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647188690000|2022-03-13 16:24:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647188780000|2022-03-13 16:26:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647188790000|2022-03-13 16:26:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647188800000|2022-03-13 16:26:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647188810000|2022-03-13 16:26:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647188860000|2022-03-13 16:27:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647188870000|2022-03-13 16:27:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647188900000|2022-03-13 16:28:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647188920000|2022-03-13 16:28:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647188930000|2022-03-13 16:28:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189000000|2022-03-13 16:30:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647189010000|2022-03-13 16:30:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647189020000|2022-03-13 16:30:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647189030000|2022-03-13 16:30:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189040000|2022-03-13 16:30:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647189050000|2022-03-13 16:30:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647189130000|2022-03-13 16:32:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189320000|2022-03-13 16:35:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647189480000|2022-03-13 16:38:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647189490000|2022-03-13 16:38:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189580000|2022-03-13 16:39:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647189650000|2022-03-13 16:40:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189690000|2022-03-13 16:41:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647189700000|2022-03-13 16:41:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1647189770000|2022-03-13 16:42:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647189830000|2022-03-13 16:43:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189850000|2022-03-13 16:44:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647189860000|2022-03-13 16:44:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647189870000|2022-03-13 16:44:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647189900000|2022-03-13 16:45:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647189950000|2022-03-13 16:45:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647189970000|2022-03-13 16:46:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647190110000|2022-03-13 16:48:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647190160000|2022-03-13 16:49:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647190180000|2022-03-13 16:49:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647190190000|2022-03-13 16:49:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647190200000|2022-03-13 16:50:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647190230000|2022-03-13 16:50:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647190240000|2022-03-13 16:50:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647190250000|2022-03-13 16:50:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647190290000|2022-03-13 16:51:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647190370000|2022-03-13 16:52:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647190390000|2022-03-13 16:53:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647190510000|2022-03-13 16:55:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647190590000|2022-03-13 16:56:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647190600000|2022-03-13 16:56:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647190610000|2022-03-13 16:56:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647190620000|2022-03-13 16:57:00|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1647190770000|2022-03-13 16:59:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647190860000|2022-03-13 17:01:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647190890000|2022-03-13 17:01:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647190910000|2022-03-13 17:01:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647190920000|2022-03-13 17:02:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647190930000|2022-03-13 17:02:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647190960000|2022-03-13 17:02:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647190970000|2022-03-13 17:02:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647190980000|2022-03-13 17:03:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647190990000|2022-03-13 17:03:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647191020000|2022-03-13 17:03:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191030000|2022-03-13 17:03:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647191040000|2022-03-13 17:04:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647191080000|2022-03-13 17:04:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647191130000|2022-03-13 17:05:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647191190000|2022-03-13 17:06:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191200000|2022-03-13 17:06:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647191210000|2022-03-13 17:06:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191240000|2022-03-13 17:07:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647191250000|2022-03-13 17:07:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647191260000|2022-03-13 17:07:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647191270000|2022-03-13 17:07:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191300000|2022-03-13 17:08:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647191320000|2022-03-13 17:08:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1647191350000|2022-03-13 17:09:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647191420000|2022-03-13 17:10:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191440000|2022-03-13 17:10:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647191460000|2022-03-13 17:11:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|13
1647191470000|2022-03-13 17:11:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647191510000|2022-03-13 17:11:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647191570000|2022-03-13 17:12:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191590000|2022-03-13 17:13:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647191600000|2022-03-13 17:13:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647191630000|2022-03-13 17:13:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191650000|2022-03-13 17:14:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647191660000|2022-03-13 17:14:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647191670000|2022-03-13 17:14:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647191680000|2022-03-13 17:14:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647191690000|2022-03-13 17:14:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|7
1647191700000|2022-03-13 17:15:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647191710000|2022-03-13 17:15:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647191730000|2022-03-13 17:15:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647191750000|2022-03-13 17:15:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647191760000|2022-03-13 17:16:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647191810000|2022-03-13 17:16:50|18.44|18.24|18.43|18.23|18.45|18.25|18.43|18.23|4
1647191820000|2022-03-13 17:17:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647191830000|2022-03-13 17:17:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647191840000|2022-03-13 17:17:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647191850000|2022-03-13 17:17:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647191860000|2022-03-13 17:17:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647191880000|2022-03-13 17:18:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647191890000|2022-03-13 17:18:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647191900000|2022-03-13 17:18:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647191910000|2022-03-13 17:18:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647191920000|2022-03-13 17:18:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647191930000|2022-03-13 17:18:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647191950000|2022-03-13 17:19:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647191960000|2022-03-13 17:19:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647191970000|2022-03-13 17:19:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192000000|2022-03-13 17:20:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647192010000|2022-03-13 17:20:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647192020000|2022-03-13 17:20:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647192030000|2022-03-13 17:20:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1647192040000|2022-03-13 17:20:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647192050000|2022-03-13 17:20:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647192080000|2022-03-13 17:21:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647192150000|2022-03-13 17:22:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192180000|2022-03-13 17:23:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647192210000|2022-03-13 17:23:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647192310000|2022-03-13 17:25:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647192320000|2022-03-13 17:25:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1647192330000|2022-03-13 17:25:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647192340000|2022-03-13 17:25:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647192410000|2022-03-13 17:26:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192430000|2022-03-13 17:27:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647192450000|2022-03-13 17:27:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647192460000|2022-03-13 17:27:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647192550000|2022-03-13 17:29:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192560000|2022-03-13 17:29:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647192570000|2022-03-13 17:29:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192620000|2022-03-13 17:30:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647192640000|2022-03-13 17:30:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647192670000|2022-03-13 17:31:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647192680000|2022-03-13 17:31:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647192690000|2022-03-13 17:31:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647192710000|2022-03-13 17:31:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647192760000|2022-03-13 17:32:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647192780000|2022-03-13 17:33:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647192810000|2022-03-13 17:33:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647192910000|2022-03-13 17:35:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647192940000|2022-03-13 17:35:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647192980000|2022-03-13 17:36:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647193010000|2022-03-13 17:36:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647193020000|2022-03-13 17:37:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|7
1647193060000|2022-03-13 17:37:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647193070000|2022-03-13 17:37:50|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1647193100000|2022-03-13 17:38:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193110000|2022-03-13 17:38:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647193160000|2022-03-13 17:39:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193180000|2022-03-13 17:39:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193200000|2022-03-13 17:40:00|18.56|18.36|18.56|18.36|18.56|18.36|18.54|18.34|19
1647193210000|2022-03-13 17:40:10|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|4
1647193220000|2022-03-13 17:40:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647193250000|2022-03-13 17:40:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647193260000|2022-03-13 17:41:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647193270000|2022-03-13 17:41:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647193280000|2022-03-13 17:41:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193300000|2022-03-13 17:41:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647193330000|2022-03-13 17:42:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647193340000|2022-03-13 17:42:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647193350000|2022-03-13 17:42:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|8
1647193370000|2022-03-13 17:42:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193380000|2022-03-13 17:43:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647193430000|2022-03-13 17:43:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647193440000|2022-03-13 17:44:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647193450000|2022-03-13 17:44:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193470000|2022-03-13 17:44:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|8
1647193480000|2022-03-13 17:44:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|11
1647193490000|2022-03-13 17:44:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193500000|2022-03-13 17:45:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1647193510000|2022-03-13 17:45:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1647193520000|2022-03-13 17:45:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647193570000|2022-03-13 17:46:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647193580000|2022-03-13 17:46:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647193590000|2022-03-13 17:46:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647193600000|2022-03-13 17:46:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647193620000|2022-03-13 17:47:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647193670000|2022-03-13 17:47:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193690000|2022-03-13 17:48:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647193740000|2022-03-13 17:49:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193750000|2022-03-13 17:49:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193760000|2022-03-13 17:49:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193770000|2022-03-13 17:49:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193790000|2022-03-13 17:49:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193820000|2022-03-13 17:50:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647193840000|2022-03-13 17:50:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647193880000|2022-03-13 17:51:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647193940000|2022-03-13 17:52:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647193980000|2022-03-13 17:53:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647193990000|2022-03-13 17:53:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647194000000|2022-03-13 17:53:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647194010000|2022-03-13 17:53:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647194020000|2022-03-13 17:53:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647194030000|2022-03-13 17:53:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647194110000|2022-03-13 17:55:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647194120000|2022-03-13 17:55:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647194130000|2022-03-13 17:55:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647194140000|2022-03-13 17:55:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647194210000|2022-03-13 17:56:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647194220000|2022-03-13 17:57:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647194260000|2022-03-13 17:57:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647194310000|2022-03-13 17:58:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647194320000|2022-03-13 17:58:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647194330000|2022-03-13 17:58:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647194370000|2022-03-13 17:59:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647194400000|2022-03-13 18:00:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647194420000|2022-03-13 18:00:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647194460000|2022-03-13 18:01:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647194470000|2022-03-13 18:01:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647194570000|2022-03-13 18:02:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647194600000|2022-03-13 18:03:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647194610000|2022-03-13 18:03:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647194620000|2022-03-13 18:03:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647194710000|2022-03-13 18:05:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647194810000|2022-03-13 18:06:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647194820000|2022-03-13 18:07:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1647194860000|2022-03-13 18:07:40|18.6|18.4|18.59|18.39|18.6|18.4|18.58|18.38|4
1647194870000|2022-03-13 18:07:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647194900000|2022-03-13 18:08:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647195040000|2022-03-13 18:10:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195060000|2022-03-13 18:11:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647195090000|2022-03-13 18:11:30|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1647195160000|2022-03-13 18:12:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647195200000|2022-03-13 18:13:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195220000|2022-03-13 18:13:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647195230000|2022-03-13 18:13:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195240000|2022-03-13 18:14:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1647195250000|2022-03-13 18:14:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647195260000|2022-03-13 18:14:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647195270000|2022-03-13 18:14:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647195280000|2022-03-13 18:14:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1647195290000|2022-03-13 18:14:50|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|7
1647195320000|2022-03-13 18:15:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647195340000|2022-03-13 18:15:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|7
1647195360000|2022-03-13 18:16:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647195370000|2022-03-13 18:16:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195410000|2022-03-13 18:16:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647195460000|2022-03-13 18:17:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647195480000|2022-03-13 18:18:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|5
1647195510000|2022-03-13 18:18:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647195530000|2022-03-13 18:18:50|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647195580000|2022-03-13 18:19:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195590000|2022-03-13 18:19:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647195600000|2022-03-13 18:20:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647195620000|2022-03-13 18:20:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647195630000|2022-03-13 18:20:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647195720000|2022-03-13 18:22:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1647195750000|2022-03-13 18:22:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1647195760000|2022-03-13 18:22:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1647195770000|2022-03-13 18:22:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1647195780000|2022-03-13 18:23:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1647195790000|2022-03-13 18:23:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647195800000|2022-03-13 18:23:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647195830000|2022-03-13 18:23:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647196180000|2022-03-13 18:29:40|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|6
1647196200000|2022-03-13 18:30:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647196210000|2022-03-13 18:30:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647196260000|2022-03-13 18:31:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647196310000|2022-03-13 18:31:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647196320000|2022-03-13 18:32:00|18.63|18.43|18.62|18.42|18.63|18.43|18.61|18.41|4
1647196330000|2022-03-13 18:32:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1647196340000|2022-03-13 18:32:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1647196370000|2022-03-13 18:32:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647196400000|2022-03-13 18:33:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647196420000|2022-03-13 18:33:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647196570000|2022-03-13 18:36:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647196590000|2022-03-13 18:36:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1647196670000|2022-03-13 18:37:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1647196720000|2022-03-13 18:38:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647196780000|2022-03-13 18:39:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647196830000|2022-03-13 18:40:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1647196940000|2022-03-13 18:42:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647196990000|2022-03-13 18:43:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647197010000|2022-03-13 18:43:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647197020000|2022-03-13 18:43:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1647197130000|2022-03-13 18:45:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647197200000|2022-03-13 18:46:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647197210000|2022-03-13 18:46:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647197240000|2022-03-13 18:47:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647197250000|2022-03-13 18:47:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1647197260000|2022-03-13 18:47:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647197290000|2022-03-13 18:48:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647197340000|2022-03-13 18:49:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647197440000|2022-03-13 18:50:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647197500000|2022-03-13 18:51:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647197610000|2022-03-13 18:53:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647197620000|2022-03-13 18:53:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647197680000|2022-03-13 18:54:40|18.71|18.51|18.74|18.54|18.74|18.54|18.71|18.51|8
1647197690000|2022-03-13 18:54:50|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|10
1647197700000|2022-03-13 18:55:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647197780000|2022-03-13 18:56:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647197820000|2022-03-13 18:57:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647197830000|2022-03-13 18:57:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647197890000|2022-03-13 18:58:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647197900000|2022-03-13 18:58:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647197910000|2022-03-13 18:58:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647197950000|2022-03-13 18:59:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647197960000|2022-03-13 18:59:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647197970000|2022-03-13 18:59:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647197980000|2022-03-13 18:59:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1647197990000|2022-03-13 18:59:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1647198000000|2022-03-13 19:00:00|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|5
1647198010000|2022-03-13 19:00:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647198020000|2022-03-13 19:00:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647198030000|2022-03-13 19:00:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647198040000|2022-03-13 19:00:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647198060000|2022-03-13 19:01:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647198080000|2022-03-13 19:01:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1647198090000|2022-03-13 19:01:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647198130000|2022-03-13 19:02:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198140000|2022-03-13 19:02:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647198170000|2022-03-13 19:02:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198240000|2022-03-13 19:04:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647198290000|2022-03-13 19:04:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647198310000|2022-03-13 19:05:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647198460000|2022-03-13 19:07:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198490000|2022-03-13 19:08:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|9
1647198510000|2022-03-13 19:08:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647198550000|2022-03-13 19:09:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647198570000|2022-03-13 19:09:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647198640000|2022-03-13 19:10:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647198670000|2022-03-13 19:11:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647198690000|2022-03-13 19:11:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647198700000|2022-03-13 19:11:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647198760000|2022-03-13 19:12:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198800000|2022-03-13 19:13:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647198810000|2022-03-13 19:13:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198840000|2022-03-13 19:14:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647198880000|2022-03-13 19:14:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647198890000|2022-03-13 19:14:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647198910000|2022-03-13 19:15:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647198920000|2022-03-13 19:15:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647198950000|2022-03-13 19:15:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647198960000|2022-03-13 19:16:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647198980000|2022-03-13 19:16:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647199000000|2022-03-13 19:16:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647199020000|2022-03-13 19:17:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647199030000|2022-03-13 19:17:10|18.77|18.57|18.74|18.54|18.77|18.57|18.74|18.54|6
1647199080000|2022-03-13 19:18:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647199090000|2022-03-13 19:18:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647199110000|2022-03-13 19:18:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647199120000|2022-03-13 19:18:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647199130000|2022-03-13 19:18:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647199140000|2022-03-13 19:19:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|8
1647199150000|2022-03-13 19:19:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647199170000|2022-03-13 19:19:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647199190000|2022-03-13 19:19:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647199200000|2022-03-13 19:20:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647199210000|2022-03-13 19:20:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1647199220000|2022-03-13 19:20:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|9
1647199240000|2022-03-13 19:20:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647199250000|2022-03-13 19:20:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647199260000|2022-03-13 19:21:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647199280000|2022-03-13 19:21:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647199290000|2022-03-13 19:21:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647199300000|2022-03-13 19:21:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1647199310000|2022-03-13 19:21:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647199320000|2022-03-13 19:22:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647199370000|2022-03-13 19:22:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647199430000|2022-03-13 19:23:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647199440000|2022-03-13 19:24:00|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1647199450000|2022-03-13 19:24:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647199490000|2022-03-13 19:24:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647199560000|2022-03-13 19:26:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647199570000|2022-03-13 19:26:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647199580000|2022-03-13 19:26:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647199640000|2022-03-13 19:27:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647199680000|2022-03-13 19:28:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647199700000|2022-03-13 19:28:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647199730000|2022-03-13 19:28:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647199740000|2022-03-13 19:29:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647199750000|2022-03-13 19:29:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647199990000|2022-03-13 19:33:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647200000000|2022-03-13 19:33:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647200100000|2022-03-13 19:35:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1647200150000|2022-03-13 19:35:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647200180000|2022-03-13 19:36:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|8
1647200190000|2022-03-13 19:36:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1647200310000|2022-03-13 19:38:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647200360000|2022-03-13 19:39:20|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|4
1647200370000|2022-03-13 19:39:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1647200380000|2022-03-13 19:39:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647200390000|2022-03-13 19:39:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647200480000|2022-03-13 19:41:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647200490000|2022-03-13 19:41:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647200500000|2022-03-13 19:41:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1647200530000|2022-03-13 19:42:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1647200550000|2022-03-13 19:42:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1647200560000|2022-03-13 19:42:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|9
1647200570000|2022-03-13 19:42:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1647200590000|2022-03-13 19:43:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647200600000|2022-03-13 19:43:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647200610000|2022-03-13 19:43:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647200640000|2022-03-13 19:44:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647200650000|2022-03-13 19:44:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647200730000|2022-03-13 19:45:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647200740000|2022-03-13 19:45:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1647200760000|2022-03-13 19:46:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647200780000|2022-03-13 19:46:20|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647200830000|2022-03-13 19:47:10|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1647200850000|2022-03-13 19:47:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1647200870000|2022-03-13 19:47:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1647201000000|2022-03-13 19:50:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647201110000|2022-03-13 19:51:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647201120000|2022-03-13 19:52:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647201140000|2022-03-13 19:52:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647201210000|2022-03-13 19:53:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647201270000|2022-03-13 19:54:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647201280000|2022-03-13 19:54:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647201360000|2022-03-13 19:56:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647201370000|2022-03-13 19:56:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647201400000|2022-03-13 19:56:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647201450000|2022-03-13 19:57:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647201460000|2022-03-13 19:57:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647201470000|2022-03-13 19:57:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647201480000|2022-03-13 19:58:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647201510000|2022-03-13 19:58:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647201570000|2022-03-13 19:59:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647201580000|2022-03-13 19:59:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647201590000|2022-03-13 19:59:50|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1647201600000|2022-03-13 20:00:00|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|5
1647201610000|2022-03-13 20:00:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647201620000|2022-03-13 20:00:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647201630000|2022-03-13 20:00:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647201650000|2022-03-13 20:00:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647201670000|2022-03-13 20:01:10|18.57|18.37|18.55|18.35|18.57|18.37|18.55|18.35|7
1647201690000|2022-03-13 20:01:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647201750000|2022-03-13 20:02:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647201770000|2022-03-13 20:02:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647201790000|2022-03-13 20:03:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647201810000|2022-03-13 20:03:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647201840000|2022-03-13 20:04:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647201850000|2022-03-13 20:04:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647201940000|2022-03-13 20:05:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647201970000|2022-03-13 20:06:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647201990000|2022-03-13 20:06:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647202000000|2022-03-13 20:06:40|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|15
1647202010000|2022-03-13 20:06:50|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|8
1647202020000|2022-03-13 20:07:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647202030000|2022-03-13 20:07:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647202040000|2022-03-13 20:07:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647202100000|2022-03-13 20:08:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647202110000|2022-03-13 20:08:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647202120000|2022-03-13 20:08:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647202130000|2022-03-13 20:08:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647202140000|2022-03-13 20:09:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647202170000|2022-03-13 20:09:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647202180000|2022-03-13 20:09:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647202190000|2022-03-13 20:09:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647202210000|2022-03-13 20:10:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647202220000|2022-03-13 20:10:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647202230000|2022-03-13 20:10:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1647202250000|2022-03-13 20:10:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647202280000|2022-03-13 20:11:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647202380000|2022-03-13 20:13:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647202390000|2022-03-13 20:13:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647202400000|2022-03-13 20:13:20|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1647202430000|2022-03-13 20:13:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647202440000|2022-03-13 20:14:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647202450000|2022-03-13 20:14:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647202460000|2022-03-13 20:14:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647202490000|2022-03-13 20:14:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647202500000|2022-03-13 20:15:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647202510000|2022-03-13 20:15:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647202530000|2022-03-13 20:15:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647202540000|2022-03-13 20:15:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647202560000|2022-03-13 20:16:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647202570000|2022-03-13 20:16:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647202580000|2022-03-13 20:16:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647202590000|2022-03-13 20:16:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647202640000|2022-03-13 20:17:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647202680000|2022-03-13 20:18:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647202760000|2022-03-13 20:19:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647202770000|2022-03-13 20:19:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647202790000|2022-03-13 20:19:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647202800000|2022-03-13 20:20:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647202810000|2022-03-13 20:20:10|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1647202820000|2022-03-13 20:20:20|18.42|18.22|18.42|18.22|18.44|18.24|18.41|18.21|9
1647202830000|2022-03-13 20:20:30|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|3
1647202840000|2022-03-13 20:20:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647202860000|2022-03-13 20:21:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647202880000|2022-03-13 20:21:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647202920000|2022-03-13 20:22:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647202930000|2022-03-13 20:22:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647202960000|2022-03-13 20:22:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647203020000|2022-03-13 20:23:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647203040000|2022-03-13 20:24:00|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|4
1647203050000|2022-03-13 20:24:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647203060000|2022-03-13 20:24:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647203070000|2022-03-13 20:24:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647203110000|2022-03-13 20:25:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647203120000|2022-03-13 20:25:20|18.6|18.2|18.6|18.2|18.61|18.21|18.6|18.2|3
1647203130000|2022-03-13 20:25:30|18.61|18.21|18.61|18.21|18.62|18.22|18.61|18.21|3
1647203140000|2022-03-13 20:25:40|18.6|18.2|18.6|18.2|18.61|18.21|18.6|18.2|3
1647203170000|2022-03-13 20:26:10|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647203180000|2022-03-13 20:26:20|18.58|18.18|18.59|18.19|18.59|18.19|18.58|18.18|2
1647203190000|2022-03-13 20:26:30|18.58|18.18|18.59|18.19|18.59|18.19|18.58|18.18|4
1647203200000|2022-03-13 20:26:40|18.58|18.18|18.59|18.19|18.59|18.19|18.58|18.18|2
1647203220000|2022-03-13 20:27:00|18.58|18.18|18.58|18.18|18.59|18.19|18.58|18.18|3
1647203230000|2022-03-13 20:27:10|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647203280000|2022-03-13 20:28:00|18.58|18.18|18.58|18.18|18.58|18.18|18.57|18.17|3
1647203300000|2022-03-13 20:28:20|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647203310000|2022-03-13 20:28:30|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647203380000|2022-03-13 20:29:40|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647203400000|2022-03-13 20:30:00|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647203460000|2022-03-13 20:31:00|18.55|18.15|18.55|18.15|18.56|18.16|18.55|18.15|3
1647203800000|2022-03-13 20:36:40|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647203840000|2022-03-13 20:37:20|18.55|18.15|18.56|18.16|18.56|18.16|18.55|18.15|2
1647203950000|2022-03-13 20:39:10|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647203970000|2022-03-13 20:39:30|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647203980000|2022-03-13 20:39:40|18.59|18.19|18.58|18.18|18.59|18.19|18.58|18.18|4
1647203990000|2022-03-13 20:39:50|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647204000000|2022-03-13 20:40:00|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647204060000|2022-03-13 20:41:00|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204070000|2022-03-13 20:41:10|18.56|18.16|18.57|18.17|18.57|18.17|18.56|18.16|2
1647204080000|2022-03-13 20:41:20|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647204100000|2022-03-13 20:41:40|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204130000|2022-03-13 20:42:10|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647204140000|2022-03-13 20:42:20|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204210000|2022-03-13 20:43:30|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647204310000|2022-03-13 20:45:10|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204400000|2022-03-13 20:46:40|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647204410000|2022-03-13 20:46:50|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647204440000|2022-03-13 20:47:20|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647204490000|2022-03-13 20:48:10|18.57|18.17|18.58|18.18|18.58|18.18|18.57|18.17|4
1647204500000|2022-03-13 20:48:20|18.57|18.17|18.58|18.18|18.58|18.18|18.57|18.17|2
1647204630000|2022-03-13 20:50:30|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204660000|2022-03-13 20:51:00|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647204670000|2022-03-13 20:51:10|18.55|18.15|18.56|18.16|18.56|18.16|18.55|18.15|2
1647204680000|2022-03-13 20:51:20|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204740000|2022-03-13 20:52:20|18.56|18.16|18.56|18.16|18.57|18.17|18.56|18.16|3
1647204770000|2022-03-13 20:52:50|18.55|18.15|18.55|18.15|18.56|18.16|18.55|18.15|7
1647204830000|2022-03-13 20:53:50|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647204840000|2022-03-13 20:54:00|18.55|18.15|18.56|18.16|18.56|18.16|18.55|18.15|2
1647204910000|2022-03-13 20:55:10|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647204940000|2022-03-13 20:55:40|18.56|18.16|18.55|18.15|18.57|18.17|18.55|18.15|4
1647204960000|2022-03-13 20:56:00|18.54|18.14|18.54|18.14|18.54|18.14|18.54|18.14|1
1647204970000|2022-03-13 20:56:10|18.53|18.13|18.54|18.14|18.54|18.14|18.53|18.13|6
1647204990000|2022-03-13 20:56:30|18.55|18.15|18.54|18.14|18.55|18.15|18.54|18.14|2
1647205010000|2022-03-13 20:56:50|18.53|18.13|18.53|18.13|18.54|18.14|18.53|18.13|5
1647205020000|2022-03-13 20:57:00|18.54|18.14|18.53|18.13|18.54|18.14|18.53|18.13|4
1647205030000|2022-03-13 20:57:10|18.54|18.14|18.54|18.14|18.54|18.14|18.54|18.14|1
1647205080000|2022-03-13 20:58:00|18.55|18.15|18.55|18.15|18.55|18.15|18.55|18.15|1
1647205130000|2022-03-13 20:58:50|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647205200000|2022-03-13 21:00:00|18.55|18.15|18.55|18.15|18.55|18.15|18.55|18.15|1
1647205210000|2022-03-13 21:00:10|18.54|18.14|18.52|18.12|18.55|18.15|18.52|18.12|5
1647205220000|2022-03-13 21:00:20|18.53|18.13|18.53|18.13|18.53|18.13|18.53|18.13|1
1647205230000|2022-03-13 21:00:30|18.54|18.14|18.54|18.14|18.54|18.14|18.54|18.14|1
1647205240000|2022-03-13 21:00:40|18.53|18.13|18.53|18.13|18.53|18.13|18.53|18.13|1
1647205310000|2022-03-13 21:01:50|18.54|18.14|18.54|18.14|18.54|18.14|18.54|18.14|1
1647205330000|2022-03-13 21:02:10|18.55|18.15|18.55|18.15|18.55|18.15|18.55|18.15|1
1647205360000|2022-03-13 21:02:40|18.54|18.14|18.54|18.14|18.54|18.14|18.54|18.14|1
1647205500000|2022-03-13 21:05:00|18.55|18.15|18.55|18.15|18.55|18.15|18.55|18.15|1
1647205660000|2022-03-13 21:07:40|18.56|18.16|18.56|18.16|18.56|18.16|18.56|18.16|1
1647205730000|2022-03-13 21:08:50|18.57|18.17|18.57|18.17|18.57|18.17|18.57|18.17|1
1647205790000|2022-03-13 21:09:50|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647205800000|2022-03-13 21:10:00|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647205840000|2022-03-13 21:10:40|18.6|18.2|18.6|18.2|18.6|18.2|18.59|18.19|5
1647205870000|2022-03-13 21:11:10|18.59|18.19|18.6|18.2|18.6|18.2|18.59|18.19|2
1647205880000|2022-03-13 21:11:20|18.59|18.19|18.59|18.19|18.6|18.2|18.59|18.19|3
1647205900000|2022-03-13 21:11:40|18.6|18.2|18.59|18.19|18.6|18.2|18.59|18.19|2
1647205910000|2022-03-13 21:11:50|18.6|18.2|18.6|18.2|18.6|18.2|18.59|18.19|3
1647205950000|2022-03-13 21:12:30|18.59|18.19|18.6|18.2|18.6|18.2|18.59|18.19|2
1647206030000|2022-03-13 21:13:50|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206040000|2022-03-13 21:14:00|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647206050000|2022-03-13 21:14:10|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206060000|2022-03-13 21:14:20|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647206130000|2022-03-13 21:15:30|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206160000|2022-03-13 21:16:00|18.6|18.2|18.6|18.2|18.6|18.2|18.6|18.2|1
1647206180000|2022-03-13 21:16:20|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647206190000|2022-03-13 21:16:30|18.6|18.2|18.6|18.2|18.6|18.2|18.59|18.19|3
1647206200000|2022-03-13 21:16:40|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647206230000|2022-03-13 21:17:10|18.6|18.2|18.6|18.2|18.6|18.2|18.59|18.19|3
1647206260000|2022-03-13 21:17:40|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206270000|2022-03-13 21:17:50|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647206280000|2022-03-13 21:18:00|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647206310000|2022-03-13 21:18:30|18.62|18.22|18.63|18.23|18.63|18.23|18.62|18.22|6
1647206320000|2022-03-13 21:18:40|18.62|18.22|18.62|18.22|18.63|18.23|18.62|18.22|3
1647206330000|2022-03-13 21:18:50|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647206400000|2022-03-13 21:20:00|18.63|18.23|18.63|18.23|18.63|18.23|18.62|18.22|11
1647206410000|2022-03-13 21:20:10|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647206430000|2022-03-13 21:20:30|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206460000|2022-03-13 21:21:00|18.6|18.2|18.6|18.2|18.6|18.2|18.6|18.2|1
1647206550000|2022-03-13 21:22:30|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647206900000|2022-03-13 21:28:20|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647206940000|2022-03-13 21:29:00|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647206970000|2022-03-13 21:29:30|18.64|18.24|18.64|18.24|18.64|18.24|18.63|18.23|3
1647206980000|2022-03-13 21:29:40|18.63|18.23|18.64|18.24|18.64|18.24|18.63|18.23|10
1647206990000|2022-03-13 21:29:50|18.63|18.23|18.64|18.24|18.64|18.24|18.63|18.23|2
1647207250000|2022-03-13 21:34:10|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647207260000|2022-03-13 21:34:20|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647207300000|2022-03-13 21:35:00|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647207310000|2022-03-13 21:35:10|18.62|18.22|18.62|18.22|18.62|18.22|18.61|18.21|3
1647207330000|2022-03-13 21:35:30|18.61|18.21|18.62|18.22|18.62|18.22|18.61|18.21|4
1647207360000|2022-03-13 21:36:00|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647207410000|2022-03-13 21:36:50|18.64|18.24|18.64|18.24|18.64|18.24|18.64|18.24|1
1647207500000|2022-03-13 21:38:20|18.65|18.25|18.65|18.25|18.65|18.25|18.65|18.25|1
1647207530000|2022-03-13 21:38:50|18.66|18.26|18.66|18.26|18.66|18.26|18.66|18.26|1
1647207560000|2022-03-13 21:39:20|18.65|18.25|18.65|18.25|18.65|18.25|18.65|18.25|1
1647207600000|2022-03-13 21:40:00|18.66|18.26|18.66|18.26|18.66|18.26|18.66|18.26|1
1647207710000|2022-03-13 21:41:50|18.67|18.27|18.67|18.27|18.67|18.27|18.66|18.26|3
1647207720000|2022-03-13 21:42:00|18.66|18.26|18.67|18.27|18.67|18.27|18.66|18.26|6
1647207740000|2022-03-13 21:42:20|18.66|18.26|18.67|18.27|18.67|18.27|18.66|18.26|2
1647207750000|2022-03-13 21:42:30|18.66|18.26|18.67|18.27|18.67|18.27|18.66|18.26|6
1647207760000|2022-03-13 21:42:40|18.66|18.26|18.67|18.27|18.67|18.27|18.66|18.26|8
1647207770000|2022-03-13 21:42:50|18.66|18.26|18.66|18.26|18.67|18.27|18.66|18.26|3
1647207780000|2022-03-13 21:43:00|18.67|18.27|18.66|18.26|18.67|18.27|18.66|18.26|4
1647207790000|2022-03-13 21:43:10|18.65|18.25|18.65|18.25|18.66|18.26|18.65|18.25|3
1647207850000|2022-03-13 21:44:10|18.66|18.26|18.66|18.26|18.66|18.26|18.66|18.26|1
1647207880000|2022-03-13 21:44:40|18.67|18.27|18.67|18.27|18.67|18.27|18.67|18.27|1
1647207930000|2022-03-13 21:45:30|18.68|18.28|18.68|18.28|18.68|18.28|18.68|18.28|1
1647207940000|2022-03-13 21:45:40|18.67|18.27|18.67|18.27|18.67|18.27|18.67|18.27|1
1647207980000|2022-03-13 21:46:20|18.66|18.26|18.66|18.26|18.66|18.26|18.66|18.26|1
1647208150000|2022-03-13 21:49:10|18.65|18.25|18.65|18.25|18.65|18.25|18.65|18.25|1
1647208160000|2022-03-13 21:49:20|18.64|18.24|18.64|18.24|18.64|18.24|18.64|18.24|1
1647208190000|2022-03-13 21:49:50|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|4
1647208220000|2022-03-13 21:50:20|18.63|18.23|18.63|18.23|18.63|18.23|18.62|18.22|5
1647208280000|2022-03-13 21:51:20|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647208290000|2022-03-13 21:51:30|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647208390000|2022-03-13 21:53:10|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647208430000|2022-03-13 21:53:50|18.61|18.21|18.6|18.2|18.62|18.22|18.6|18.2|4
1647208520000|2022-03-13 21:55:20|18.59|18.19|18.6|18.2|18.6|18.2|18.59|18.19|8
1647208530000|2022-03-13 21:55:30|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647208550000|2022-03-13 21:55:50|18.6|18.2|18.6|18.2|18.6|18.2|18.6|18.2|1
1647208570000|2022-03-13 21:56:10|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647208580000|2022-03-13 21:56:20|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647208590000|2022-03-13 21:56:30|18.59|18.19|18.58|18.18|18.59|18.19|18.58|18.18|2
1647208620000|2022-03-13 21:57:00|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647208660000|2022-03-13 21:57:40|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647208670000|2022-03-13 21:57:50|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647208680000|2022-03-13 21:58:00|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647208690000|2022-03-13 21:58:10|18.59|18.19|18.59|18.19|18.59|18.19|18.59|18.19|1
1647208740000|2022-03-13 21:59:00|18.58|18.18|18.58|18.18|18.58|18.18|18.58|18.18|1
1647208770000|2022-03-13 21:59:30|18.59|18.19|18.59|18.19|18.59|18.19|18.58|18.18|5
1647208800000|2022-03-13 22:00:00|18.6|18.2|18.61|18.21|18.61|18.21|18.6|18.2|2
1647208810000|2022-03-13 22:00:10|18.6|18.2|18.6|18.2|18.6|18.2|18.6|18.2|1
1647208820000|2022-03-13 22:00:20|18.61|18.21|18.61|18.21|18.61|18.21|18.61|18.21|1
1647208830000|2022-03-13 22:00:30|18.62|18.22|18.62|18.22|18.62|18.22|18.61|18.21|3
1647208850000|2022-03-13 22:00:50|18.61|18.21|18.62|18.22|18.62|18.22|18.61|18.21|4
1647208860000|2022-03-13 22:01:00|18.61|18.21|18.62|18.22|18.63|18.23|18.61|18.21|8
1647208870000|2022-03-13 22:01:10|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|6
1647208890000|2022-03-13 22:01:30|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647208910000|2022-03-13 22:01:50|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647208920000|2022-03-13 22:02:00|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647208930000|2022-03-13 22:02:10|18.63|18.23|18.63|18.23|18.63|18.23|18.63|18.23|1
1647208950000|2022-03-13 22:02:30|18.62|18.22|18.63|18.23|18.63|18.23|18.62|18.22|2
1647208970000|2022-03-13 22:02:50|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647208990000|2022-03-13 22:03:10|18.63|18.23|18.63|18.23|18.63|18.23|18.62|18.22|7
1647209050000|2022-03-13 22:04:10|18.64|18.24|18.64|18.24|18.64|18.24|18.64|18.24|1
1647209100000|2022-03-13 22:05:00|18.65|18.25|18.65|18.25|18.65|18.25|18.64|18.24|3
1647209110000|2022-03-13 22:05:10|18.64|18.24|18.64|18.24|18.65|18.25|18.64|18.24|7
1647209120000|2022-03-13 22:05:20|18.65|18.25|18.65|18.25|18.65|18.25|18.64|18.24|7
1647209140000|2022-03-13 22:05:40|18.64|18.24|18.65|18.25|18.65|18.25|18.64|18.24|4
1647209150000|2022-03-13 22:05:50|18.64|18.24|18.65|18.25|18.65|18.25|18.64|18.24|6
1647209160000|2022-03-13 22:06:00|18.64|18.24|18.65|18.25|18.65|18.25|18.64|18.24|4
1647209170000|2022-03-13 22:06:10|18.64|18.24|18.65|18.25|18.65|18.25|18.64|18.24|14
1647209180000|2022-03-13 22:06:20|18.64|18.24|18.64|18.24|18.65|18.25|18.64|18.24|3
1647209200000|2022-03-13 22:06:40|18.63|18.23|18.63|18.23|18.64|18.24|18.63|18.23|3
1647209210000|2022-03-13 22:06:50|18.62|18.22|18.62|18.22|18.62|18.22|18.62|18.22|1
1647209220000|2022-03-13 22:07:00|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647209260000|2022-03-13 22:07:40|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647209290000|2022-03-13 22:08:10|18.63|18.23|18.63|18.23|18.63|18.23|18.62|18.22|3
1647209300000|2022-03-13 22:08:20|18.62|18.22|18.63|18.23|18.63|18.23|18.62|18.22|2
1647209320000|2022-03-13 22:08:40|18.64|18.24|18.63|18.23|18.64|18.24|18.63|18.23|2
1647209330000|2022-03-13 22:08:50|18.64|18.24|18.64|18.24|18.64|18.24|18.63|18.23|5
1647209340000|2022-03-13 22:09:00|18.63|18.23|18.63|18.23|18.64|18.24|18.63|18.23|3
1647209370000|2022-03-13 22:09:30|18.62|18.22|18.62|18.22|18.63|18.23|18.61|18.21|9
1647209380000|2022-03-13 22:09:40|18.61|18.21|18.61|18.21|18.62|18.22|18.61|18.21|3
1647209400000|2022-03-13 22:10:00|18.62|18.22|18.53|18.33|18.62|18.33|18.52|18.22|7
1647209420000|2022-03-13 22:10:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647209460000|2022-03-13 22:11:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647209510000|2022-03-13 22:11:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1647209540000|2022-03-13 22:12:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647209700000|2022-03-13 22:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647209710000|2022-03-13 22:15:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647209720000|2022-03-13 22:15:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647209760000|2022-03-13 22:16:00|18.48|18.28|18.47|18.27|18.49|18.29|18.46|18.26|10
1647209770000|2022-03-13 22:16:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647209780000|2022-03-13 22:16:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647209820000|2022-03-13 22:17:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647209840000|2022-03-13 22:17:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647209850000|2022-03-13 22:17:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647209860000|2022-03-13 22:17:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647209870000|2022-03-13 22:17:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647209880000|2022-03-13 22:18:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647209890000|2022-03-13 22:18:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647209900000|2022-03-13 22:18:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647209910000|2022-03-13 22:18:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647209920000|2022-03-13 22:18:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647210000000|2022-03-13 22:20:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647210230000|2022-03-13 22:23:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647210300000|2022-03-13 22:25:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647210310000|2022-03-13 22:25:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647210400000|2022-03-13 22:26:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647210410000|2022-03-13 22:26:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647210450000|2022-03-13 22:27:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647210460000|2022-03-13 22:27:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647210490000|2022-03-13 22:28:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647210530000|2022-03-13 22:28:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647210600000|2022-03-13 22:30:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647210610000|2022-03-13 22:30:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|8
1647210620000|2022-03-13 22:30:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647210650000|2022-03-13 22:30:50|18.4|18.2|18.33|18.13|18.4|18.2|18.33|18.13|10
1647210660000|2022-03-13 22:31:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647210670000|2022-03-13 22:31:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647210680000|2022-03-13 22:31:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647210690000|2022-03-13 22:31:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647210700000|2022-03-13 22:31:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647210740000|2022-03-13 22:32:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647210750000|2022-03-13 22:32:30|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|11
1647210760000|2022-03-13 22:32:40|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647210790000|2022-03-13 22:33:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647210800000|2022-03-13 22:33:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647210810000|2022-03-13 22:33:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647210820000|2022-03-13 22:33:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647210830000|2022-03-13 22:33:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647210870000|2022-03-13 22:34:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647210890000|2022-03-13 22:34:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647211040000|2022-03-13 22:37:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647211050000|2022-03-13 22:37:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647211070000|2022-03-13 22:37:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647211080000|2022-03-13 22:38:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647211160000|2022-03-13 22:39:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647211240000|2022-03-13 22:40:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647211250000|2022-03-13 22:40:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1647211270000|2022-03-13 22:41:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647211280000|2022-03-13 22:41:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647211320000|2022-03-13 22:42:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647211330000|2022-03-13 22:42:10|18.36|18.16|18.33|18.13|18.36|18.16|18.33|18.13|12
1647211340000|2022-03-13 22:42:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647211350000|2022-03-13 22:42:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647211360000|2022-03-13 22:42:40|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|5
1647211370000|2022-03-13 22:42:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647211380000|2022-03-13 22:43:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647211390000|2022-03-13 22:43:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1647211400000|2022-03-13 22:43:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647211430000|2022-03-13 22:43:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1647211450000|2022-03-13 22:44:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1647211460000|2022-03-13 22:44:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647211490000|2022-03-13 22:44:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647211510000|2022-03-13 22:45:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647211520000|2022-03-13 22:45:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647211530000|2022-03-13 22:45:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1647211550000|2022-03-13 22:45:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647211560000|2022-03-13 22:46:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647211600000|2022-03-13 22:46:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647211620000|2022-03-13 22:47:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647211710000|2022-03-13 22:48:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1647211720000|2022-03-13 22:48:40|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|7
1647211730000|2022-03-13 22:48:50|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|8
1647211740000|2022-03-13 22:49:00|18.29|18.09|18.28|18.08|18.3|18.1|18.27|18.07|12
1647211750000|2022-03-13 22:49:10|18.27|18.07|18.25|18.05|18.28|18.08|18.25|18.05|6
1647211760000|2022-03-13 22:49:20|18.24|18.04|18.23|18.03|18.25|18.05|18.22|18.02|20
1647211770000|2022-03-13 22:49:30|18.22|18.02|18.2|18|18.23|18.03|18.2|18|11
1647211780000|2022-03-13 22:49:40|18.19|17.99|18.14|17.94|18.19|17.99|18.14|17.94|8
1647211790000|2022-03-13 22:49:50|18.13|17.93|18.09|17.89|18.14|17.94|18.09|17.89|11
1647211800000|2022-03-13 22:50:00|18.1|17.9|18.05|17.85|18.1|17.9|18.04|17.84|13
1647211810000|2022-03-13 22:50:10|18.06|17.86|18.08|17.88|18.08|17.88|18.05|17.85|15
1647211820000|2022-03-13 22:50:20|18.09|17.89|18.08|17.88|18.1|17.9|18.08|17.88|12
1647211830000|2022-03-13 22:50:30|18.09|17.89|18.06|17.86|18.09|17.89|18.06|17.86|8
1647211840000|2022-03-13 22:50:40|18.05|17.85|18|17.8|18.05|17.85|18|17.8|5
1647211850000|2022-03-13 22:50:50|17.99|17.79|17.99|17.79|17.99|17.79|17.97|17.77|17
1647211860000|2022-03-13 22:51:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|6
1647211870000|2022-03-13 22:51:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1647211880000|2022-03-13 22:51:20|18|17.8|18.01|17.81|18.02|17.82|18|17.8|8
1647211890000|2022-03-13 22:51:30|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|5
1647211900000|2022-03-13 22:51:40|18|17.8|17.98|17.78|18|17.8|17.98|17.78|3
1647211910000|2022-03-13 22:51:50|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|10
1647211920000|2022-03-13 22:52:00|17.97|17.77|17.94|17.74|17.97|17.77|17.93|17.73|13
1647211930000|2022-03-13 22:52:10|17.95|17.75|17.94|17.74|17.96|17.76|17.93|17.73|19
1647211940000|2022-03-13 22:52:20|17.93|17.73|17.92|17.72|17.93|17.73|17.91|17.71|6
1647211950000|2022-03-13 22:52:30|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|3
1647211960000|2022-03-13 22:52:40|17.94|17.74|17.98|17.78|17.98|17.78|17.94|17.74|5
1647211970000|2022-03-13 22:52:50|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1647211980000|2022-03-13 22:53:00|18|17.8|18|17.8|18.01|17.81|17.99|17.79|7
1647211990000|2022-03-13 22:53:10|18.01|17.81|18.03|17.83|18.03|17.83|18|17.8|7
1647212000000|2022-03-13 22:53:20|18.04|17.84|18.03|17.83|18.04|17.84|18.01|17.81|8
1647212010000|2022-03-13 22:53:30|18.02|17.82|17.98|17.78|18.03|17.83|17.98|17.78|8
1647212020000|2022-03-13 22:53:40|17.96|17.76|17.97|17.77|17.98|17.78|17.96|17.76|4
1647212030000|2022-03-13 22:53:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647212040000|2022-03-13 22:54:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647212050000|2022-03-13 22:54:10|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1647212060000|2022-03-13 22:54:20|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|6
1647212070000|2022-03-13 22:54:30|17.96|17.76|17.96|17.76|17.97|17.77|17.95|17.75|11
1647212080000|2022-03-13 22:54:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647212090000|2022-03-13 22:54:50|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|5
1647212100000|2022-03-13 22:55:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|9
1647212110000|2022-03-13 22:55:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647212120000|2022-03-13 22:55:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1647212130000|2022-03-13 22:55:30|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|6
1647212140000|2022-03-13 22:55:40|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|4
1647212150000|2022-03-13 22:55:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647212160000|2022-03-13 22:56:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647212170000|2022-03-13 22:56:10|17.95|17.75|17.94|17.74|17.96|17.76|17.94|17.74|6
1647212180000|2022-03-13 22:56:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1647212190000|2022-03-13 22:56:30|17.93|17.73|17.93|17.73|17.94|17.74|17.92|17.72|5
1647212200000|2022-03-13 22:56:40|17.92|17.72|17.91|17.71|17.93|17.73|17.91|17.71|10
1647212210000|2022-03-13 22:56:50|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|5
1647212220000|2022-03-13 22:57:00|17.91|17.71|17.91|17.71|17.91|17.71|17.89|17.69|5
1647212240000|2022-03-13 22:57:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647212250000|2022-03-13 22:57:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647212260000|2022-03-13 22:57:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|9
1647212270000|2022-03-13 22:57:50|17.92|17.72|17.9|17.7|17.92|17.72|17.9|17.7|4
1647212280000|2022-03-13 22:58:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647212290000|2022-03-13 22:58:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647212300000|2022-03-13 22:58:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647212310000|2022-03-13 22:58:30|17.91|17.71|17.89|17.69|17.91|17.71|17.88|17.68|7
1647212320000|2022-03-13 22:58:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647212330000|2022-03-13 22:58:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647212340000|2022-03-13 22:59:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1647212350000|2022-03-13 22:59:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647212370000|2022-03-13 22:59:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1647212380000|2022-03-13 22:59:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647212390000|2022-03-13 22:59:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647212400000|2022-03-13 23:00:00|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|12
1647212410000|2022-03-13 23:00:10|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|6
1647212420000|2022-03-13 23:00:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647212430000|2022-03-13 23:00:30|17.84|17.64|17.84|17.64|17.84|17.64|17.82|17.62|7
1647212440000|2022-03-13 23:00:40|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|11
1647212450000|2022-03-13 23:00:50|17.84|17.64|17.83|17.63|17.84|17.64|17.82|17.62|6
1647212460000|2022-03-13 23:01:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647212470000|2022-03-13 23:01:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647212480000|2022-03-13 23:01:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647212490000|2022-03-13 23:01:30|17.8|17.6|17.81|17.61|17.82|17.62|17.8|17.6|6
1647212500000|2022-03-13 23:01:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647212510000|2022-03-13 23:01:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|9
1647212520000|2022-03-13 23:02:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1647212530000|2022-03-13 23:02:10|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|9
1647212550000|2022-03-13 23:02:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|7
1647212560000|2022-03-13 23:02:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|8
1647212570000|2022-03-13 23:02:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647212580000|2022-03-13 23:03:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647212590000|2022-03-13 23:03:10|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|8
1647212600000|2022-03-13 23:03:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1647212610000|2022-03-13 23:03:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647212620000|2022-03-13 23:03:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647212630000|2022-03-13 23:03:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647212640000|2022-03-13 23:04:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647212650000|2022-03-13 23:04:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647212660000|2022-03-13 23:04:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647212670000|2022-03-13 23:04:30|17.83|17.63|17.86|17.66|17.86|17.66|17.83|17.63|4
1647212680000|2022-03-13 23:04:40|17.87|17.67|17.9|17.7|17.9|17.7|17.87|17.67|10
1647212690000|2022-03-13 23:04:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647212700000|2022-03-13 23:05:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647212710000|2022-03-13 23:05:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647212720000|2022-03-13 23:05:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647212730000|2022-03-13 23:05:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|6
1647212740000|2022-03-13 23:05:40|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|5
1647212750000|2022-03-13 23:05:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647212760000|2022-03-13 23:06:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647212770000|2022-03-13 23:06:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647212780000|2022-03-13 23:06:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647212790000|2022-03-13 23:06:30|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1647212800000|2022-03-13 23:06:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|9
1647212810000|2022-03-13 23:06:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647212830000|2022-03-13 23:07:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1647212840000|2022-03-13 23:07:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1647212850000|2022-03-13 23:07:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647212860000|2022-03-13 23:07:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647212870000|2022-03-13 23:07:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647212880000|2022-03-13 23:08:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647212890000|2022-03-13 23:08:10|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|4
1647212900000|2022-03-13 23:08:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647212910000|2022-03-13 23:08:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647212920000|2022-03-13 23:08:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1647212930000|2022-03-13 23:08:50|17.86|17.66|17.87|17.67|17.87|17.67|17.85|17.65|10
1647212940000|2022-03-13 23:09:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647212950000|2022-03-13 23:09:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647212970000|2022-03-13 23:09:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647212980000|2022-03-13 23:09:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647212990000|2022-03-13 23:09:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647213010000|2022-03-13 23:10:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647213020000|2022-03-13 23:10:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647213030000|2022-03-13 23:10:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|9
1647213040000|2022-03-13 23:10:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1647213060000|2022-03-13 23:11:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1647213070000|2022-03-13 23:11:10|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|4
1647213080000|2022-03-13 23:11:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647213090000|2022-03-13 23:11:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647213100000|2022-03-13 23:11:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647213110000|2022-03-13 23:11:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647213130000|2022-03-13 23:12:10|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|5
1647213150000|2022-03-13 23:12:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1647213160000|2022-03-13 23:12:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647213170000|2022-03-13 23:12:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1647213180000|2022-03-13 23:13:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|10
1647213190000|2022-03-13 23:13:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1647213200000|2022-03-13 23:13:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647213210000|2022-03-13 23:13:30|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|4
1647213220000|2022-03-13 23:13:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647213240000|2022-03-13 23:14:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647213250000|2022-03-13 23:14:10|17.82|17.62|17.84|17.64|17.84|17.64|17.82|17.62|3
1647213270000|2022-03-13 23:14:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647213280000|2022-03-13 23:14:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647213290000|2022-03-13 23:14:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1647213300000|2022-03-13 23:15:00|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|4
1647213310000|2022-03-13 23:15:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647213320000|2022-03-13 23:15:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647213360000|2022-03-13 23:16:00|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|4
1647213370000|2022-03-13 23:16:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647213380000|2022-03-13 23:16:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647213410000|2022-03-13 23:16:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|6
1647213420000|2022-03-13 23:17:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1647213440000|2022-03-13 23:17:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647213450000|2022-03-13 23:17:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|20
1647213470000|2022-03-13 23:17:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647213490000|2022-03-13 23:18:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647213500000|2022-03-13 23:18:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647213510000|2022-03-13 23:18:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647213520000|2022-03-13 23:18:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647213530000|2022-03-13 23:18:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647213540000|2022-03-13 23:19:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1647213550000|2022-03-13 23:19:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647213570000|2022-03-13 23:19:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647213580000|2022-03-13 23:19:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647213590000|2022-03-13 23:19:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647213600000|2022-03-13 23:20:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647213610000|2022-03-13 23:20:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647213620000|2022-03-13 23:20:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647213630000|2022-03-13 23:20:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647213640000|2022-03-13 23:20:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647213650000|2022-03-13 23:20:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647213660000|2022-03-13 23:21:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647213670000|2022-03-13 23:21:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647213680000|2022-03-13 23:21:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647213690000|2022-03-13 23:21:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1647213700000|2022-03-13 23:21:40|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647213710000|2022-03-13 23:21:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647213730000|2022-03-13 23:22:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647213740000|2022-03-13 23:22:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647213750000|2022-03-13 23:22:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647213760000|2022-03-13 23:22:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647213790000|2022-03-13 23:23:10|17.84|17.64|17.85|17.65|17.86|17.66|17.84|17.64|6
1647213800000|2022-03-13 23:23:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647213810000|2022-03-13 23:23:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647213820000|2022-03-13 23:23:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647213830000|2022-03-13 23:23:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647213840000|2022-03-13 23:24:00|17.82|17.62|17.8|17.6|17.83|17.63|17.8|17.6|7
1647213850000|2022-03-13 23:24:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1647213870000|2022-03-13 23:24:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647213880000|2022-03-13 23:24:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647213890000|2022-03-13 23:24:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647213920000|2022-03-13 23:25:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647213930000|2022-03-13 23:25:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647213940000|2022-03-13 23:25:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1647213950000|2022-03-13 23:25:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647213960000|2022-03-13 23:26:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647213980000|2022-03-13 23:26:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1647213990000|2022-03-13 23:26:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647214000000|2022-03-13 23:26:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1647214030000|2022-03-13 23:27:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647214070000|2022-03-13 23:27:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647214080000|2022-03-13 23:28:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647214090000|2022-03-13 23:28:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647214120000|2022-03-13 23:28:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647214130000|2022-03-13 23:28:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647214150000|2022-03-13 23:29:10|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|4
1647214160000|2022-03-13 23:29:20|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|6
1647214170000|2022-03-13 23:29:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647214190000|2022-03-13 23:29:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647214200000|2022-03-13 23:30:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647214220000|2022-03-13 23:30:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647214230000|2022-03-13 23:30:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647214240000|2022-03-13 23:30:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647214310000|2022-03-13 23:31:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647214330000|2022-03-13 23:32:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647214340000|2022-03-13 23:32:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647214350000|2022-03-13 23:32:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647214370000|2022-03-13 23:32:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647214380000|2022-03-13 23:33:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647214420000|2022-03-13 23:33:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647214430000|2022-03-13 23:33:50|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|3
1647214440000|2022-03-13 23:34:00|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|8
1647214450000|2022-03-13 23:34:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647214470000|2022-03-13 23:34:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647214480000|2022-03-13 23:34:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1647214500000|2022-03-13 23:35:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1647214510000|2022-03-13 23:35:10|17.73|17.53|17.75|17.55|17.75|17.55|17.73|17.53|5
1647214520000|2022-03-13 23:35:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647214530000|2022-03-13 23:35:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1647214540000|2022-03-13 23:35:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647214550000|2022-03-13 23:35:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647214560000|2022-03-13 23:36:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647214570000|2022-03-13 23:36:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1647214580000|2022-03-13 23:36:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647214590000|2022-03-13 23:36:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647214610000|2022-03-13 23:36:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647214620000|2022-03-13 23:37:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647214630000|2022-03-13 23:37:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647214640000|2022-03-13 23:37:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647214660000|2022-03-13 23:37:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647214700000|2022-03-13 23:38:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647214710000|2022-03-13 23:38:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647214720000|2022-03-13 23:38:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647214730000|2022-03-13 23:38:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647214740000|2022-03-13 23:39:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647214770000|2022-03-13 23:39:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647214790000|2022-03-13 23:39:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1647214800000|2022-03-13 23:40:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647214810000|2022-03-13 23:40:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647214830000|2022-03-13 23:40:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1647214850000|2022-03-13 23:40:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647214860000|2022-03-13 23:41:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647214880000|2022-03-13 23:41:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647214900000|2022-03-13 23:41:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647214930000|2022-03-13 23:42:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1647214950000|2022-03-13 23:42:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647214960000|2022-03-13 23:42:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1647215010000|2022-03-13 23:43:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647215020000|2022-03-13 23:43:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1647215030000|2022-03-13 23:43:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647215040000|2022-03-13 23:44:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647215050000|2022-03-13 23:44:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|7
1647215060000|2022-03-13 23:44:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647215070000|2022-03-13 23:44:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1647215090000|2022-03-13 23:44:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647215100000|2022-03-13 23:45:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647215110000|2022-03-13 23:45:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1647215120000|2022-03-13 23:45:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647215130000|2022-03-13 23:45:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647215140000|2022-03-13 23:45:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647215150000|2022-03-13 23:45:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647215160000|2022-03-13 23:46:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647215170000|2022-03-13 23:46:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647215240000|2022-03-13 23:47:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647215270000|2022-03-13 23:47:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647215280000|2022-03-13 23:48:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647215290000|2022-03-13 23:48:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647215300000|2022-03-13 23:48:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1647215310000|2022-03-13 23:48:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647215320000|2022-03-13 23:48:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647215330000|2022-03-13 23:48:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647215340000|2022-03-13 23:49:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647215350000|2022-03-13 23:49:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|7
1647215370000|2022-03-13 23:49:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647215380000|2022-03-13 23:49:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647215400000|2022-03-13 23:50:00|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|3
1647215410000|2022-03-13 23:50:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1647215420000|2022-03-13 23:50:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647215440000|2022-03-13 23:50:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647215460000|2022-03-13 23:51:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647215510000|2022-03-13 23:51:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647215530000|2022-03-13 23:52:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647215540000|2022-03-13 23:52:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647215550000|2022-03-13 23:52:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647215560000|2022-03-13 23:52:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647215620000|2022-03-13 23:53:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647215640000|2022-03-13 23:54:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1647215650000|2022-03-13 23:54:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1647215660000|2022-03-13 23:54:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647215670000|2022-03-13 23:54:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1647215680000|2022-03-13 23:54:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647215720000|2022-03-13 23:55:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647215740000|2022-03-13 23:55:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647215750000|2022-03-13 23:55:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647215770000|2022-03-13 23:56:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647215780000|2022-03-13 23:56:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647215810000|2022-03-13 23:56:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|11
1647215860000|2022-03-13 23:57:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647215900000|2022-03-13 23:58:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647215910000|2022-03-13 23:58:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|8
1647215920000|2022-03-13 23:58:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647215930000|2022-03-13 23:58:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|10
1647215960000|2022-03-13 23:59:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647215970000|2022-03-13 23:59:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|10
1647215980000|2022-03-13 23:59:40|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|5
1647215990000|2022-03-13 23:59:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647216000000|2022-03-14 00:00:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647216010000|2022-03-14 00:00:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647216020000|2022-03-14 00:00:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647216030000|2022-03-14 00:00:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647216040000|2022-03-14 00:00:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647216060000|2022-03-14 00:01:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647216070000|2022-03-14 00:01:10|17.69|17.49|17.68|17.48|17.7|17.5|17.68|17.48|4
1647216080000|2022-03-14 00:01:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647216090000|2022-03-14 00:01:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1647216100000|2022-03-14 00:01:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647216120000|2022-03-14 00:02:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1647216130000|2022-03-14 00:02:10|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|6
1647216140000|2022-03-14 00:02:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1647216150000|2022-03-14 00:02:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647216160000|2022-03-14 00:02:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1647216170000|2022-03-14 00:02:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1647216180000|2022-03-14 00:03:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1647216190000|2022-03-14 00:03:10|17.66|17.46|17.62|17.42|17.66|17.46|17.62|17.42|5
1647216200000|2022-03-14 00:03:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|9
1647216210000|2022-03-14 00:03:30|17.62|17.42|17.63|17.43|17.63|17.43|17.59|17.39|12
1647216220000|2022-03-14 00:03:40|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|7
1647216230000|2022-03-14 00:03:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647216240000|2022-03-14 00:04:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1647216260000|2022-03-14 00:04:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1647216270000|2022-03-14 00:04:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1647216280000|2022-03-14 00:04:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647216290000|2022-03-14 00:04:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647216310000|2022-03-14 00:05:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647216340000|2022-03-14 00:05:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1647216350000|2022-03-14 00:05:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647216360000|2022-03-14 00:06:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647216380000|2022-03-14 00:06:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647216400000|2022-03-14 00:06:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1647216410000|2022-03-14 00:06:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1647216420000|2022-03-14 00:07:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1647216430000|2022-03-14 00:07:10|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|6
1647216440000|2022-03-14 00:07:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1647216450000|2022-03-14 00:07:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1647216470000|2022-03-14 00:07:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|7
1647216480000|2022-03-14 00:08:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|10
1647216490000|2022-03-14 00:08:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1647216510000|2022-03-14 00:08:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647216520000|2022-03-14 00:08:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|8
1647216530000|2022-03-14 00:08:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647216540000|2022-03-14 00:09:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1647216550000|2022-03-14 00:09:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647216560000|2022-03-14 00:09:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647216570000|2022-03-14 00:09:30|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|4
1647216580000|2022-03-14 00:09:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1647216630000|2022-03-14 00:10:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1647216640000|2022-03-14 00:10:40|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|8
1647216650000|2022-03-14 00:10:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1647216660000|2022-03-14 00:11:00|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|6
1647216680000|2022-03-14 00:11:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647216690000|2022-03-14 00:11:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647216700000|2022-03-14 00:11:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1647216720000|2022-03-14 00:12:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1647216730000|2022-03-14 00:12:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647216750000|2022-03-14 00:12:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1647216790000|2022-03-14 00:13:10|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|3
1647216800000|2022-03-14 00:13:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1647216810000|2022-03-14 00:13:30|17.51|17.31|17.49|17.29|17.51|17.31|17.49|17.29|5
1647216820000|2022-03-14 00:13:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1647216830000|2022-03-14 00:13:50|17.47|17.27|17.49|17.29|17.49|17.29|17.47|17.27|5
1647216840000|2022-03-14 00:14:00|17.48|17.28|17.46|17.26|17.48|17.28|17.46|17.26|5
1647216850000|2022-03-14 00:14:10|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|5
1647216860000|2022-03-14 00:14:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1647216870000|2022-03-14 00:14:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1647216880000|2022-03-14 00:14:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|8
1647216890000|2022-03-14 00:14:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1647216910000|2022-03-14 00:15:10|17.49|17.29|17.53|17.33|17.53|17.33|17.49|17.29|5
1647216920000|2022-03-14 00:15:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1647216930000|2022-03-14 00:15:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1647216940000|2022-03-14 00:15:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1647216950000|2022-03-14 00:15:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1647216960000|2022-03-14 00:16:00|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|7
1647216970000|2022-03-14 00:16:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1647216980000|2022-03-14 00:16:20|17.55|17.35|17.55|17.35|17.56|17.36|17.54|17.34|5
1647216990000|2022-03-14 00:16:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1647217010000|2022-03-14 00:16:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1647217020000|2022-03-14 00:17:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1647217030000|2022-03-14 00:17:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647217040000|2022-03-14 00:17:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1647217050000|2022-03-14 00:17:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1647217060000|2022-03-14 00:17:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1647217090000|2022-03-14 00:18:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647217100000|2022-03-14 00:18:20|17.58|17.38|17.58|17.38|17.59|17.39|17.57|17.37|5
1647217130000|2022-03-14 00:18:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1647217150000|2022-03-14 00:19:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1647217160000|2022-03-14 00:19:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1647217170000|2022-03-14 00:19:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647217180000|2022-03-14 00:19:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1647217190000|2022-03-14 00:19:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647217200000|2022-03-14 00:20:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1647217210000|2022-03-14 00:20:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1647217220000|2022-03-14 00:20:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647217230000|2022-03-14 00:20:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1647217240000|2022-03-14 00:20:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1647217250000|2022-03-14 00:20:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1647217260000|2022-03-14 00:21:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1647217280000|2022-03-14 00:21:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647217310000|2022-03-14 00:21:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1647217320000|2022-03-14 00:22:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647217340000|2022-03-14 00:22:20|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|4
1647217360000|2022-03-14 00:22:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647217380000|2022-03-14 00:23:00|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|4
1647217390000|2022-03-14 00:23:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1647217400000|2022-03-14 00:23:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647217410000|2022-03-14 00:23:30|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|3
1647217420000|2022-03-14 00:23:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1647217430000|2022-03-14 00:23:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647217450000|2022-03-14 00:24:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647217460000|2022-03-14 00:24:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1647217500000|2022-03-14 00:25:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1647217510000|2022-03-14 00:25:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1647217520000|2022-03-14 00:25:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|8
1647217530000|2022-03-14 00:25:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1647217540000|2022-03-14 00:25:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1647217550000|2022-03-14 00:25:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647217560000|2022-03-14 00:26:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1647217570000|2022-03-14 00:26:10|17.52|17.32|17.55|17.35|17.55|17.35|17.52|17.32|7
1647217580000|2022-03-14 00:26:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647217630000|2022-03-14 00:27:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647217640000|2022-03-14 00:27:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647217650000|2022-03-14 00:27:30|17.55|17.35|17.56|17.36|17.57|17.37|17.55|17.35|8
1647217660000|2022-03-14 00:27:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647217700000|2022-03-14 00:28:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647217710000|2022-03-14 00:28:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1647217720000|2022-03-14 00:28:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|8
1647217740000|2022-03-14 00:29:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647217750000|2022-03-14 00:29:10|17.57|17.37|17.55|17.35|17.58|17.38|17.55|17.35|7
1647217760000|2022-03-14 00:29:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1647217770000|2022-03-14 00:29:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647217790000|2022-03-14 00:29:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1647217800000|2022-03-14 00:30:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1647217810000|2022-03-14 00:30:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1647217820000|2022-03-14 00:30:20|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|3
1647217840000|2022-03-14 00:30:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1647217850000|2022-03-14 00:30:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647217870000|2022-03-14 00:31:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647217900000|2022-03-14 00:31:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1647217920000|2022-03-14 00:32:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647217930000|2022-03-14 00:32:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1647217940000|2022-03-14 00:32:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647217950000|2022-03-14 00:32:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647217960000|2022-03-14 00:32:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647218010000|2022-03-14 00:33:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1647218060000|2022-03-14 00:34:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647218070000|2022-03-14 00:34:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647218100000|2022-03-14 00:35:00|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|4
1647218110000|2022-03-14 00:35:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1647218130000|2022-03-14 00:35:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1647218140000|2022-03-14 00:35:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1647218150000|2022-03-14 00:35:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647218170000|2022-03-14 00:36:10|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|3
1647218180000|2022-03-14 00:36:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1647218190000|2022-03-14 00:36:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1647218230000|2022-03-14 00:37:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647218240000|2022-03-14 00:37:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647218250000|2022-03-14 00:37:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1647218280000|2022-03-14 00:38:00|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|6
1647218290000|2022-03-14 00:38:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1647218300000|2022-03-14 00:38:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1647218310000|2022-03-14 00:38:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1647218320000|2022-03-14 00:38:40|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1647218330000|2022-03-14 00:38:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|8
1647218390000|2022-03-14 00:39:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218420000|2022-03-14 00:40:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1647218430000|2022-03-14 00:40:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1647218440000|2022-03-14 00:40:40|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1647218460000|2022-03-14 00:41:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1647218470000|2022-03-14 00:41:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218490000|2022-03-14 00:41:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1647218510000|2022-03-14 00:41:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218520000|2022-03-14 00:42:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1647218530000|2022-03-14 00:42:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218550000|2022-03-14 00:42:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1647218580000|2022-03-14 00:43:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1647218590000|2022-03-14 00:43:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1647218600000|2022-03-14 00:43:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1647218610000|2022-03-14 00:43:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1647218630000|2022-03-14 00:43:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1647218640000|2022-03-14 00:44:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1647218670000|2022-03-14 00:44:30|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|6
1647218680000|2022-03-14 00:44:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218710000|2022-03-14 00:45:10|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|4
1647218730000|2022-03-14 00:45:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1647218740000|2022-03-14 00:45:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1647218770000|2022-03-14 00:46:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218780000|2022-03-14 00:46:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1647218790000|2022-03-14 00:46:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647218800000|2022-03-14 00:46:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1647218810000|2022-03-14 00:46:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1647218830000|2022-03-14 00:47:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647218840000|2022-03-14 00:47:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647218860000|2022-03-14 00:47:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1647218870000|2022-03-14 00:47:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1647218890000|2022-03-14 00:48:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1647218900000|2022-03-14 00:48:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647218910000|2022-03-14 00:48:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1647218980000|2022-03-14 00:49:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647219000000|2022-03-14 00:50:00|17.56|17.36|17.55|17.35|17.56|17.36|17.54|17.34|4
1647219020000|2022-03-14 00:50:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1647219030000|2022-03-14 00:50:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|3
1647219040000|2022-03-14 00:50:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1647219060000|2022-03-14 00:51:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1647219070000|2022-03-14 00:51:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1647219080000|2022-03-14 00:51:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1647219090000|2022-03-14 00:51:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1647219100000|2022-03-14 00:51:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1647219110000|2022-03-14 00:51:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1647219120000|2022-03-14 00:52:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1647219130000|2022-03-14 00:52:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1647219180000|2022-03-14 00:53:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1647219190000|2022-03-14 00:53:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1647219200000|2022-03-14 00:53:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647219230000|2022-03-14 00:53:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647219250000|2022-03-14 00:54:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1647219260000|2022-03-14 00:54:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647219270000|2022-03-14 00:54:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647219280000|2022-03-14 00:54:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1647219290000|2022-03-14 00:54:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1647219310000|2022-03-14 00:55:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1647219320000|2022-03-14 00:55:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1647219330000|2022-03-14 00:55:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1647219350000|2022-03-14 00:55:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1647219400000|2022-03-14 00:56:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647219440000|2022-03-14 00:57:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1647219450000|2022-03-14 00:57:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647219460000|2022-03-14 00:57:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1647219470000|2022-03-14 00:57:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1647219480000|2022-03-14 00:58:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1647219490000|2022-03-14 00:58:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647219540000|2022-03-14 00:59:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1647219570000|2022-03-14 00:59:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647219600000|2022-03-14 01:00:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647219620000|2022-03-14 01:00:20|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1647219650000|2022-03-14 01:00:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1647219660000|2022-03-14 01:01:00|17.61|17.41|17.62|17.42|17.62|17.42|17.6|17.4|10
1647219670000|2022-03-14 01:01:10|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|6
1647219680000|2022-03-14 01:01:20|17.65|17.45|17.67|17.47|17.67|17.47|17.64|17.44|9
1647219690000|2022-03-14 01:01:30|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|9
1647219700000|2022-03-14 01:01:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1647219710000|2022-03-14 01:01:50|17.68|17.48|17.69|17.49|17.69|17.49|17.67|17.47|8
1647219720000|2022-03-14 01:02:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647219730000|2022-03-14 01:02:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647219750000|2022-03-14 01:02:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647219760000|2022-03-14 01:02:40|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|5
1647219780000|2022-03-14 01:03:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647219800000|2022-03-14 01:03:20|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|6
1647219810000|2022-03-14 01:03:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647219820000|2022-03-14 01:03:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647219840000|2022-03-14 01:04:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647219850000|2022-03-14 01:04:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647219860000|2022-03-14 01:04:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1647219880000|2022-03-14 01:04:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647219890000|2022-03-14 01:04:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647219910000|2022-03-14 01:05:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647219930000|2022-03-14 01:05:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647219940000|2022-03-14 01:05:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647219960000|2022-03-14 01:06:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647220000000|2022-03-14 01:06:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647220020000|2022-03-14 01:07:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647220030000|2022-03-14 01:07:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647220040000|2022-03-14 01:07:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647220120000|2022-03-14 01:08:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1647220130000|2022-03-14 01:08:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1647220140000|2022-03-14 01:09:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1647220150000|2022-03-14 01:09:10|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|7
1647220160000|2022-03-14 01:09:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1647220180000|2022-03-14 01:09:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1647220190000|2022-03-14 01:09:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647220200000|2022-03-14 01:10:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647220220000|2022-03-14 01:10:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647220240000|2022-03-14 01:10:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647220250000|2022-03-14 01:10:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647220260000|2022-03-14 01:11:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647220280000|2022-03-14 01:11:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647220290000|2022-03-14 01:11:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647220300000|2022-03-14 01:11:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220320000|2022-03-14 01:12:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647220360000|2022-03-14 01:12:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1647220370000|2022-03-14 01:12:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1647220380000|2022-03-14 01:13:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|5
1647220390000|2022-03-14 01:13:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647220400000|2022-03-14 01:13:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220480000|2022-03-14 01:14:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1647220490000|2022-03-14 01:14:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647220500000|2022-03-14 01:15:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1647220510000|2022-03-14 01:15:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647220530000|2022-03-14 01:15:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220570000|2022-03-14 01:16:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647220580000|2022-03-14 01:16:20|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|5
1647220590000|2022-03-14 01:16:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1647220660000|2022-03-14 01:17:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647220690000|2022-03-14 01:18:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220700000|2022-03-14 01:18:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647220710000|2022-03-14 01:18:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220720000|2022-03-14 01:18:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647220730000|2022-03-14 01:18:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1647220750000|2022-03-14 01:19:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647220780000|2022-03-14 01:19:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1647220810000|2022-03-14 01:20:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647220840000|2022-03-14 01:20:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1647220850000|2022-03-14 01:20:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|6
1647220860000|2022-03-14 01:21:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1647220870000|2022-03-14 01:21:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647220880000|2022-03-14 01:21:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647220890000|2022-03-14 01:21:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647220900000|2022-03-14 01:21:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1647220910000|2022-03-14 01:21:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647220920000|2022-03-14 01:22:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|8
1647220930000|2022-03-14 01:22:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1647220940000|2022-03-14 01:22:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647220950000|2022-03-14 01:22:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647220960000|2022-03-14 01:22:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647220970000|2022-03-14 01:22:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1647220980000|2022-03-14 01:23:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647220990000|2022-03-14 01:23:10|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|5
1647221000000|2022-03-14 01:23:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|9
1647221010000|2022-03-14 01:23:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647221030000|2022-03-14 01:23:50|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|7
1647221050000|2022-03-14 01:24:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647221060000|2022-03-14 01:24:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1647221070000|2022-03-14 01:24:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1647221080000|2022-03-14 01:24:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1647221090000|2022-03-14 01:24:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1647221100000|2022-03-14 01:25:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|11
1647221110000|2022-03-14 01:25:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|8
1647221130000|2022-03-14 01:25:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1647221140000|2022-03-14 01:25:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1647221150000|2022-03-14 01:25:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|9
1647221160000|2022-03-14 01:26:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1647221170000|2022-03-14 01:26:10|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|3
1647221180000|2022-03-14 01:26:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1647221190000|2022-03-14 01:26:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647221210000|2022-03-14 01:26:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647221310000|2022-03-14 01:28:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647221320000|2022-03-14 01:28:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221340000|2022-03-14 01:29:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221380000|2022-03-14 01:29:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1647221390000|2022-03-14 01:29:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647221400000|2022-03-14 01:30:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1647221410000|2022-03-14 01:30:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221430000|2022-03-14 01:30:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1647221450000|2022-03-14 01:30:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221460000|2022-03-14 01:31:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647221470000|2022-03-14 01:31:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1647221480000|2022-03-14 01:31:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1647221500000|2022-03-14 01:31:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1647221520000|2022-03-14 01:32:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647221540000|2022-03-14 01:32:20|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|3
1647221550000|2022-03-14 01:32:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221580000|2022-03-14 01:33:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1647221590000|2022-03-14 01:33:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1647221620000|2022-03-14 01:33:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647221630000|2022-03-14 01:33:50|17.63|17.43|17.63|17.43|17.64|17.44|17.62|17.42|7
1647221640000|2022-03-14 01:34:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1647221650000|2022-03-14 01:34:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1647221680000|2022-03-14 01:34:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1647221690000|2022-03-14 01:34:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1647221790000|2022-03-14 01:36:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647221800000|2022-03-14 01:36:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1647221810000|2022-03-14 01:36:50|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|3
1647221830000|2022-03-14 01:37:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1647221890000|2022-03-14 01:38:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1647221900000|2022-03-14 01:38:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1647221950000|2022-03-14 01:39:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1647221980000|2022-03-14 01:39:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647222000000|2022-03-14 01:40:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|7
1647222010000|2022-03-14 01:40:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|11
1647222020000|2022-03-14 01:40:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1647222030000|2022-03-14 01:40:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1647222040000|2022-03-14 01:40:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1647222090000|2022-03-14 01:41:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1647222100000|2022-03-14 01:41:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1647222110000|2022-03-14 01:41:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1647222130000|2022-03-14 01:42:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1647222140000|2022-03-14 01:42:20|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1647222150000|2022-03-14 01:42:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1647222160000|2022-03-14 01:42:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222190000|2022-03-14 01:43:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1647222230000|2022-03-14 01:43:50|17.57|17.37|17.59|17.39|17.59|17.39|17.57|17.37|13
1647222240000|2022-03-14 01:44:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1647222250000|2022-03-14 01:44:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1647222260000|2022-03-14 01:44:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1647222280000|2022-03-14 01:44:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1647222290000|2022-03-14 01:44:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1647222300000|2022-03-14 01:45:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222310000|2022-03-14 01:45:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222340000|2022-03-14 01:45:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222350000|2022-03-14 01:45:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222360000|2022-03-14 01:46:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1647222390000|2022-03-14 01:46:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1647222400000|2022-03-14 01:46:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1647222420000|2022-03-14 01:47:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1647222440000|2022-03-14 01:47:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647222450000|2022-03-14 01:47:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1647222460000|2022-03-14 01:47:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647222470000|2022-03-14 01:47:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1647222490000|2022-03-14 01:48:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647222510000|2022-03-14 01:48:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1647222520000|2022-03-14 01:48:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1647222530000|2022-03-14 01:48:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647222540000|2022-03-14 01:49:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1647222550000|2022-03-14 01:49:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647222560000|2022-03-14 01:49:20|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|4
1647222580000|2022-03-14 01:49:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1647222600000|2022-03-14 01:50:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1647222630000|2022-03-14 01:50:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647222660000|2022-03-14 01:51:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1647222690000|2022-03-14 01:51:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1647222700000|2022-03-14 01:51:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|9
1647222770000|2022-03-14 01:52:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647222790000|2022-03-14 01:53:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1647222850000|2022-03-14 01:54:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1647222910000|2022-03-14 01:55:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1647222960000|2022-03-14 01:56:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1647222970000|2022-03-14 01:56:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1647223010000|2022-03-14 01:56:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647223050000|2022-03-14 01:57:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1647223060000|2022-03-14 01:57:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1647223070000|2022-03-14 01:57:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1647223080000|2022-03-14 01:58:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647223100000|2022-03-14 01:58:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647223120000|2022-03-14 01:58:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647223170000|2022-03-14 01:59:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|8
1647223180000|2022-03-14 01:59:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1647223190000|2022-03-14 01:59:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1647223200000|2022-03-14 02:00:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1647223210000|2022-03-14 02:00:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647223220000|2022-03-14 02:00:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1647223240000|2022-03-14 02:00:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223260000|2022-03-14 02:01:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647223300000|2022-03-14 02:01:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1647223330000|2022-03-14 02:02:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|7
1647223340000|2022-03-14 02:02:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|15
1647223350000|2022-03-14 02:02:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1647223360000|2022-03-14 02:02:40|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|5
1647223390000|2022-03-14 02:03:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1647223400000|2022-03-14 02:03:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1647223410000|2022-03-14 02:03:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223430000|2022-03-14 02:03:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1647223440000|2022-03-14 02:04:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223460000|2022-03-14 02:04:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647223470000|2022-03-14 02:04:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647223480000|2022-03-14 02:04:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1647223490000|2022-03-14 02:04:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647223500000|2022-03-14 02:05:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223510000|2022-03-14 02:05:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1647223520000|2022-03-14 02:05:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1647223530000|2022-03-14 02:05:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223540000|2022-03-14 02:05:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1647223550000|2022-03-14 02:05:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1647223560000|2022-03-14 02:06:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223570000|2022-03-14 02:06:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|10
1647223580000|2022-03-14 02:06:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647223640000|2022-03-14 02:07:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1647223650000|2022-03-14 02:07:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1647223660000|2022-03-14 02:07:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223670000|2022-03-14 02:07:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647223710000|2022-03-14 02:08:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|9
1647223720000|2022-03-14 02:08:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1647223730000|2022-03-14 02:08:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1647223770000|2022-03-14 02:09:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647223780000|2022-03-14 02:09:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1647223790000|2022-03-14 02:09:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1647223830000|2022-03-14 02:10:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1647223860000|2022-03-14 02:11:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647223880000|2022-03-14 02:11:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647223900000|2022-03-14 02:11:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647223910000|2022-03-14 02:11:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1647223920000|2022-03-14 02:12:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647223930000|2022-03-14 02:12:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647223940000|2022-03-14 02:12:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647223950000|2022-03-14 02:12:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647223960000|2022-03-14 02:12:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|11
1647223970000|2022-03-14 02:12:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647223990000|2022-03-14 02:13:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647224020000|2022-03-14 02:13:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1647224030000|2022-03-14 02:13:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647224040000|2022-03-14 02:14:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1647224050000|2022-03-14 02:14:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647224200000|2022-03-14 02:16:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647224210000|2022-03-14 02:16:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1647224230000|2022-03-14 02:17:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1647224240000|2022-03-14 02:17:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1647224260000|2022-03-14 02:17:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1647224280000|2022-03-14 02:18:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1647224290000|2022-03-14 02:18:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|9
1647224300000|2022-03-14 02:18:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1647224310000|2022-03-14 02:18:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647224320000|2022-03-14 02:18:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647224360000|2022-03-14 02:19:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647224390000|2022-03-14 02:19:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647224400000|2022-03-14 02:20:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647224430000|2022-03-14 02:20:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647224450000|2022-03-14 02:20:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1647224460000|2022-03-14 02:21:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647224480000|2022-03-14 02:21:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647224490000|2022-03-14 02:21:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647224510000|2022-03-14 02:21:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1647224520000|2022-03-14 02:22:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1647224530000|2022-03-14 02:22:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1647224540000|2022-03-14 02:22:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647224550000|2022-03-14 02:22:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1647224560000|2022-03-14 02:22:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647224570000|2022-03-14 02:22:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1647224580000|2022-03-14 02:23:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1647224620000|2022-03-14 02:23:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647224640000|2022-03-14 02:24:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647224680000|2022-03-14 02:24:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|8
1647224690000|2022-03-14 02:24:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647224710000|2022-03-14 02:25:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647224740000|2022-03-14 02:25:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1647224760000|2022-03-14 02:26:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647224780000|2022-03-14 02:26:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647224790000|2022-03-14 02:26:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1647224820000|2022-03-14 02:27:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647224840000|2022-03-14 02:27:20|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1647224850000|2022-03-14 02:27:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1647224860000|2022-03-14 02:27:40|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|6
1647224870000|2022-03-14 02:27:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647224900000|2022-03-14 02:28:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1647224950000|2022-03-14 02:29:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647224970000|2022-03-14 02:29:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647225020000|2022-03-14 02:30:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647225030000|2022-03-14 02:30:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647225040000|2022-03-14 02:30:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225060000|2022-03-14 02:31:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647225100000|2022-03-14 02:31:40|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|7
1647225130000|2022-03-14 02:32:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647225190000|2022-03-14 02:33:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225200000|2022-03-14 02:33:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647225220000|2022-03-14 02:33:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647225230000|2022-03-14 02:33:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647225240000|2022-03-14 02:34:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647225250000|2022-03-14 02:34:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647225260000|2022-03-14 02:34:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647225360000|2022-03-14 02:36:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225440000|2022-03-14 02:37:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647225460000|2022-03-14 02:37:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647225470000|2022-03-14 02:37:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647225480000|2022-03-14 02:38:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225490000|2022-03-14 02:38:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647225510000|2022-03-14 02:38:30|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|5
1647225520000|2022-03-14 02:38:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647225530000|2022-03-14 02:38:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647225540000|2022-03-14 02:39:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647225550000|2022-03-14 02:39:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647225580000|2022-03-14 02:39:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647225590000|2022-03-14 02:39:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647225600000|2022-03-14 02:40:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647225610000|2022-03-14 02:40:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|7
1647225620000|2022-03-14 02:40:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1647225650000|2022-03-14 02:40:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647225690000|2022-03-14 02:41:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647225730000|2022-03-14 02:42:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647225790000|2022-03-14 02:43:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647225800000|2022-03-14 02:43:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647225810000|2022-03-14 02:43:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647225820000|2022-03-14 02:43:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225850000|2022-03-14 02:44:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647225860000|2022-03-14 02:44:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647225870000|2022-03-14 02:44:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225900000|2022-03-14 02:45:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647225910000|2022-03-14 02:45:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647225920000|2022-03-14 02:45:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647225930000|2022-03-14 02:45:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225940000|2022-03-14 02:45:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647225950000|2022-03-14 02:45:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647225980000|2022-03-14 02:46:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647225990000|2022-03-14 02:46:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647226000000|2022-03-14 02:46:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647226030000|2022-03-14 02:47:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1647226050000|2022-03-14 02:47:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1647226060000|2022-03-14 02:47:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647226070000|2022-03-14 02:47:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226090000|2022-03-14 02:48:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1647226100000|2022-03-14 02:48:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647226120000|2022-03-14 02:48:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226130000|2022-03-14 02:48:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647226140000|2022-03-14 02:49:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647226150000|2022-03-14 02:49:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226190000|2022-03-14 02:49:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1647226210000|2022-03-14 02:50:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647226220000|2022-03-14 02:50:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226240000|2022-03-14 02:50:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647226540000|2022-03-14 02:55:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647226640000|2022-03-14 02:57:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226670000|2022-03-14 02:57:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647226690000|2022-03-14 02:58:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647226700000|2022-03-14 02:58:20|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647226710000|2022-03-14 02:58:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647226720000|2022-03-14 02:58:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647226750000|2022-03-14 02:59:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226760000|2022-03-14 02:59:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1647226770000|2022-03-14 02:59:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|9
1647226780000|2022-03-14 02:59:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647226790000|2022-03-14 02:59:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647226800000|2022-03-14 03:00:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1647226810000|2022-03-14 03:00:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1647226820000|2022-03-14 03:00:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1647226830000|2022-03-14 03:00:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647226840000|2022-03-14 03:00:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1647226850000|2022-03-14 03:00:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226890000|2022-03-14 03:01:30|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|5
1647226900000|2022-03-14 03:01:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647226910000|2022-03-14 03:01:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|8
1647226930000|2022-03-14 03:02:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226940000|2022-03-14 03:02:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647226950000|2022-03-14 03:02:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647226960000|2022-03-14 03:02:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647227000000|2022-03-14 03:03:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647227170000|2022-03-14 03:06:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647227180000|2022-03-14 03:06:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647227240000|2022-03-14 03:07:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647227270000|2022-03-14 03:07:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647227360000|2022-03-14 03:09:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1647227370000|2022-03-14 03:09:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|9
1647227380000|2022-03-14 03:09:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647227390000|2022-03-14 03:09:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1647227550000|2022-03-14 03:12:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1647227560000|2022-03-14 03:12:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1647227580000|2022-03-14 03:13:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1647227590000|2022-03-14 03:13:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1647227600000|2022-03-14 03:13:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1647227630000|2022-03-14 03:13:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1647227670000|2022-03-14 03:14:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1647227680000|2022-03-14 03:14:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647227770000|2022-03-14 03:16:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647227880000|2022-03-14 03:18:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1647227890000|2022-03-14 03:18:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1647227970000|2022-03-14 03:19:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647228020000|2022-03-14 03:20:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|9
1647228090000|2022-03-14 03:21:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647228100000|2022-03-14 03:21:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647228110000|2022-03-14 03:21:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647228150000|2022-03-14 03:22:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1647228210000|2022-03-14 03:23:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647228220000|2022-03-14 03:23:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647228280000|2022-03-14 03:24:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647228300000|2022-03-14 03:25:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647228360000|2022-03-14 03:26:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647228370000|2022-03-14 03:26:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647228400000|2022-03-14 03:26:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647228410000|2022-03-14 03:26:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647228420000|2022-03-14 03:27:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647228430000|2022-03-14 03:27:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647228560000|2022-03-14 03:29:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647228600000|2022-03-14 03:30:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647228610000|2022-03-14 03:30:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1647228650000|2022-03-14 03:30:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647228670000|2022-03-14 03:31:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647228680000|2022-03-14 03:31:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647228690000|2022-03-14 03:31:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|10
1647228700000|2022-03-14 03:31:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1647228750000|2022-03-14 03:32:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647228790000|2022-03-14 03:33:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647228820000|2022-03-14 03:33:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647228830000|2022-03-14 03:33:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647228890000|2022-03-14 03:34:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647228930000|2022-03-14 03:35:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647228940000|2022-03-14 03:35:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647228950000|2022-03-14 03:35:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647228990000|2022-03-14 03:36:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647229000000|2022-03-14 03:36:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647229010000|2022-03-14 03:36:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647229020000|2022-03-14 03:37:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1647229040000|2022-03-14 03:37:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1647229050000|2022-03-14 03:37:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647229080000|2022-03-14 03:38:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647229090000|2022-03-14 03:38:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647229220000|2022-03-14 03:40:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1647229250000|2022-03-14 03:40:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647229260000|2022-03-14 03:41:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1647229350000|2022-03-14 03:42:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647229530000|2022-03-14 03:45:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647229540000|2022-03-14 03:45:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647229580000|2022-03-14 03:46:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647229600000|2022-03-14 03:46:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1647229640000|2022-03-14 03:47:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647229650000|2022-03-14 03:47:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647229670000|2022-03-14 03:47:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647229680000|2022-03-14 03:48:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1647229710000|2022-03-14 03:48:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647229720000|2022-03-14 03:48:40|17.8|17.6|17.76|17.56|17.8|17.6|17.76|17.56|7
1647229730000|2022-03-14 03:48:50|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|6
1647229740000|2022-03-14 03:49:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1647229900000|2022-03-14 03:51:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647229940000|2022-03-14 03:52:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647229950000|2022-03-14 03:52:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1647229960000|2022-03-14 03:52:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647229970000|2022-03-14 03:52:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647229980000|2022-03-14 03:53:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647229990000|2022-03-14 03:53:10|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|3
1647230010000|2022-03-14 03:53:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647230030000|2022-03-14 03:53:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1647230040000|2022-03-14 03:54:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1647230050000|2022-03-14 03:54:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647230160000|2022-03-14 03:56:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647230170000|2022-03-14 03:56:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647230180000|2022-03-14 03:56:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647230190000|2022-03-14 03:56:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647230200000|2022-03-14 03:56:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1647230210000|2022-03-14 03:56:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647230220000|2022-03-14 03:57:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1647230260000|2022-03-14 03:57:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647230270000|2022-03-14 03:57:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647230280000|2022-03-14 03:58:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|7
1647230290000|2022-03-14 03:58:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647230300000|2022-03-14 03:58:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647230310000|2022-03-14 03:58:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647230330000|2022-03-14 03:58:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647230350000|2022-03-14 03:59:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647230360000|2022-03-14 03:59:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647230390000|2022-03-14 03:59:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647230400000|2022-03-14 04:00:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647230420000|2022-03-14 04:00:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647230430000|2022-03-14 04:00:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|10
1647230450000|2022-03-14 04:00:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647230460000|2022-03-14 04:01:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647230500000|2022-03-14 04:01:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647230510000|2022-03-14 04:01:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647230520000|2022-03-14 04:02:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647230530000|2022-03-14 04:02:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647230550000|2022-03-14 04:02:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647230560000|2022-03-14 04:02:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647230580000|2022-03-14 04:03:00|17.8|17.6|17.78|17.58|17.8|17.6|17.77|17.57|10
1647230590000|2022-03-14 04:03:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647230610000|2022-03-14 04:03:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647230620000|2022-03-14 04:03:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647230630000|2022-03-14 04:03:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647230640000|2022-03-14 04:04:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647230660000|2022-03-14 04:04:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647230670000|2022-03-14 04:04:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647230680000|2022-03-14 04:04:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1647230690000|2022-03-14 04:04:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647230700000|2022-03-14 04:05:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647230780000|2022-03-14 04:06:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647230840000|2022-03-14 04:07:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647230860000|2022-03-14 04:07:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647230920000|2022-03-14 04:08:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647230960000|2022-03-14 04:09:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647230970000|2022-03-14 04:09:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647231020000|2022-03-14 04:10:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647231030000|2022-03-14 04:10:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1647231040000|2022-03-14 04:10:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647231050000|2022-03-14 04:10:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647231070000|2022-03-14 04:11:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1647231090000|2022-03-14 04:11:30|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|3
1647231100000|2022-03-14 04:11:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647231120000|2022-03-14 04:12:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647231130000|2022-03-14 04:12:10|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1647231140000|2022-03-14 04:12:20|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|5
1647231150000|2022-03-14 04:12:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1647231160000|2022-03-14 04:12:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647231170000|2022-03-14 04:12:50|17.93|17.73|17.94|17.74|17.94|17.74|17.92|17.72|6
1647231180000|2022-03-14 04:13:00|17.92|17.72|17.95|17.75|17.96|17.76|17.92|17.72|9
1647231190000|2022-03-14 04:13:10|17.94|17.74|17.96|17.76|17.97|17.77|17.94|17.74|7
1647231200000|2022-03-14 04:13:20|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|7
1647231210000|2022-03-14 04:13:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647231220000|2022-03-14 04:13:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647231230000|2022-03-14 04:13:50|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|7
1647231240000|2022-03-14 04:14:00|17.98|17.78|17.98|17.78|18|17.8|17.97|17.77|11
1647231250000|2022-03-14 04:14:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|9
1647231260000|2022-03-14 04:14:20|17.98|17.78|18|17.8|18.01|17.81|17.98|17.78|5
1647231270000|2022-03-14 04:14:30|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|6
1647231280000|2022-03-14 04:14:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647231290000|2022-03-14 04:14:50|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1647231300000|2022-03-14 04:15:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647231310000|2022-03-14 04:15:10|18.01|17.81|18.03|17.83|18.03|17.83|18|17.8|11
1647231320000|2022-03-14 04:15:20|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|8
1647231330000|2022-03-14 04:15:30|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|9
1647231340000|2022-03-14 04:15:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1647231350000|2022-03-14 04:15:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1647231360000|2022-03-14 04:16:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|8
1647231370000|2022-03-14 04:16:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647231380000|2022-03-14 04:16:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1647231390000|2022-03-14 04:16:30|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|6
1647231400000|2022-03-14 04:16:40|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|5
1647231410000|2022-03-14 04:16:50|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1647231420000|2022-03-14 04:17:00|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|10
1647231430000|2022-03-14 04:17:10|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1647231440000|2022-03-14 04:17:20|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|4
1647231450000|2022-03-14 04:17:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1647231460000|2022-03-14 04:17:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647231480000|2022-03-14 04:18:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647231500000|2022-03-14 04:18:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647231510000|2022-03-14 04:18:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647231530000|2022-03-14 04:18:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647231540000|2022-03-14 04:19:00|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|5
1647231550000|2022-03-14 04:19:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647231560000|2022-03-14 04:19:20|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|3
1647231570000|2022-03-14 04:19:30|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1647231600000|2022-03-14 04:20:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647231610000|2022-03-14 04:20:10|18.08|17.88|18.07|17.87|18.08|17.88|18.06|17.86|4
1647231620000|2022-03-14 04:20:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647231640000|2022-03-14 04:20:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647231650000|2022-03-14 04:20:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647231690000|2022-03-14 04:21:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647231700000|2022-03-14 04:21:40|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1647231730000|2022-03-14 04:22:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647231740000|2022-03-14 04:22:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647231750000|2022-03-14 04:22:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647231760000|2022-03-14 04:22:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647231780000|2022-03-14 04:23:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647231790000|2022-03-14 04:23:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647231800000|2022-03-14 04:23:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647231810000|2022-03-14 04:23:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647231820000|2022-03-14 04:23:40|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|5
1647231830000|2022-03-14 04:23:50|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|5
1647231840000|2022-03-14 04:24:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647231850000|2022-03-14 04:24:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647231860000|2022-03-14 04:24:20|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|8
1647231880000|2022-03-14 04:24:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647231910000|2022-03-14 04:25:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647232000000|2022-03-14 04:26:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647232010000|2022-03-14 04:26:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647232020000|2022-03-14 04:27:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1647232040000|2022-03-14 04:27:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1647232070000|2022-03-14 04:27:50|18.03|17.83|18.02|17.82|18.03|17.83|18.01|17.81|6
1647232080000|2022-03-14 04:28:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647232090000|2022-03-14 04:28:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647232100000|2022-03-14 04:28:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647232110000|2022-03-14 04:28:30|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|6
1647232120000|2022-03-14 04:28:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647232140000|2022-03-14 04:29:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647232160000|2022-03-14 04:29:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647232170000|2022-03-14 04:29:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1647232180000|2022-03-14 04:29:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647232190000|2022-03-14 04:29:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647232200000|2022-03-14 04:30:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647232210000|2022-03-14 04:30:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|6
1647232220000|2022-03-14 04:30:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647232250000|2022-03-14 04:30:50|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1647232260000|2022-03-14 04:31:00|17.99|17.79|17.98|17.78|18|17.8|17.98|17.78|6
1647232270000|2022-03-14 04:31:10|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|5
1647232280000|2022-03-14 04:31:20|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|7
1647232290000|2022-03-14 04:31:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647232300000|2022-03-14 04:31:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647232310000|2022-03-14 04:31:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647232320000|2022-03-14 04:32:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647232340000|2022-03-14 04:32:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647232350000|2022-03-14 04:32:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1647232360000|2022-03-14 04:32:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647232370000|2022-03-14 04:32:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647232390000|2022-03-14 04:33:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232400000|2022-03-14 04:33:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647232420000|2022-03-14 04:33:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647232430000|2022-03-14 04:33:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647232440000|2022-03-14 04:34:00|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1647232450000|2022-03-14 04:34:10|17.98|17.78|18|17.8|18|17.8|17.98|17.78|5
1647232490000|2022-03-14 04:34:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|9
1647232500000|2022-03-14 04:35:00|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|6
1647232520000|2022-03-14 04:35:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647232530000|2022-03-14 04:35:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647232540000|2022-03-14 04:35:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647232560000|2022-03-14 04:36:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647232580000|2022-03-14 04:36:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647232610000|2022-03-14 04:36:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647232620000|2022-03-14 04:37:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232640000|2022-03-14 04:37:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647232650000|2022-03-14 04:37:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647232660000|2022-03-14 04:37:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232680000|2022-03-14 04:38:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647232700000|2022-03-14 04:38:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232720000|2022-03-14 04:38:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647232730000|2022-03-14 04:38:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647232740000|2022-03-14 04:39:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|10
1647232750000|2022-03-14 04:39:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|8
1647232770000|2022-03-14 04:39:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1647232780000|2022-03-14 04:39:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232800000|2022-03-14 04:40:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647232810000|2022-03-14 04:40:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647232830000|2022-03-14 04:40:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|7
1647232840000|2022-03-14 04:40:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647232860000|2022-03-14 04:41:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647232870000|2022-03-14 04:41:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647232910000|2022-03-14 04:41:50|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|7
1647232920000|2022-03-14 04:42:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647232930000|2022-03-14 04:42:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647232950000|2022-03-14 04:42:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647232960000|2022-03-14 04:42:40|17.95|17.75|17.94|17.74|17.96|17.76|17.93|17.73|8
1647232970000|2022-03-14 04:42:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647233010000|2022-03-14 04:43:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647233030000|2022-03-14 04:43:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647233150000|2022-03-14 04:45:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647233230000|2022-03-14 04:47:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647233250000|2022-03-14 04:47:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647233260000|2022-03-14 04:47:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647233330000|2022-03-14 04:48:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647233340000|2022-03-14 04:49:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1647233360000|2022-03-14 04:49:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647233400000|2022-03-14 04:50:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647233430000|2022-03-14 04:50:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647233440000|2022-03-14 04:50:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647233470000|2022-03-14 04:51:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647233480000|2022-03-14 04:51:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647233490000|2022-03-14 04:51:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647233500000|2022-03-14 04:51:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647233510000|2022-03-14 04:51:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647233570000|2022-03-14 04:52:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647233600000|2022-03-14 04:53:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1647233610000|2022-03-14 04:53:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647233620000|2022-03-14 04:53:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647233640000|2022-03-14 04:54:00|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|6
1647233650000|2022-03-14 04:54:10|17.91|17.71|17.91|17.71|17.92|17.72|17.9|17.7|7
1647233670000|2022-03-14 04:54:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647233690000|2022-03-14 04:54:50|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|3
1647233700000|2022-03-14 04:55:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647233710000|2022-03-14 04:55:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647233720000|2022-03-14 04:55:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647233820000|2022-03-14 04:57:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647233840000|2022-03-14 04:57:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647233860000|2022-03-14 04:57:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647233880000|2022-03-14 04:58:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647233900000|2022-03-14 04:58:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647233940000|2022-03-14 04:59:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1647233960000|2022-03-14 04:59:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647233970000|2022-03-14 04:59:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647233990000|2022-03-14 04:59:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647234000000|2022-03-14 05:00:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|8
1647234030000|2022-03-14 05:00:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647234040000|2022-03-14 05:00:40|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647234090000|2022-03-14 05:01:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647234120000|2022-03-14 05:02:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647234130000|2022-03-14 05:02:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647234140000|2022-03-14 05:02:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647234150000|2022-03-14 05:02:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1647234180000|2022-03-14 05:03:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647234190000|2022-03-14 05:03:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647234210000|2022-03-14 05:03:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647234220000|2022-03-14 05:03:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|6
1647234230000|2022-03-14 05:03:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647234240000|2022-03-14 05:04:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|6
1647234250000|2022-03-14 05:04:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647234260000|2022-03-14 05:04:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|10
1647234280000|2022-03-14 05:04:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647234290000|2022-03-14 05:04:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647234300000|2022-03-14 05:05:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647234350000|2022-03-14 05:05:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647234400000|2022-03-14 05:06:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647234430000|2022-03-14 05:07:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647234440000|2022-03-14 05:07:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647234450000|2022-03-14 05:07:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647234570000|2022-03-14 05:09:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1647234580000|2022-03-14 05:09:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647234590000|2022-03-14 05:09:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647234600000|2022-03-14 05:10:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647234610000|2022-03-14 05:10:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647234620000|2022-03-14 05:10:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647234660000|2022-03-14 05:11:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647234670000|2022-03-14 05:11:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647234690000|2022-03-14 05:11:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1647234710000|2022-03-14 05:11:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647234730000|2022-03-14 05:12:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647234750000|2022-03-14 05:12:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647234770000|2022-03-14 05:12:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647234780000|2022-03-14 05:13:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647234860000|2022-03-14 05:14:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647234910000|2022-03-14 05:15:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647234940000|2022-03-14 05:15:40|17.98|17.78|18|17.8|18|17.8|17.97|17.77|5
1647234950000|2022-03-14 05:15:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647234960000|2022-03-14 05:16:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647234970000|2022-03-14 05:16:10|18.02|17.82|18|17.8|18.02|17.82|18|17.8|3
1647234980000|2022-03-14 05:16:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647235020000|2022-03-14 05:17:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647235040000|2022-03-14 05:17:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647235080000|2022-03-14 05:18:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647235090000|2022-03-14 05:18:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647235170000|2022-03-14 05:19:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647235180000|2022-03-14 05:19:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647235200000|2022-03-14 05:20:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647235210000|2022-03-14 05:20:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647235220000|2022-03-14 05:20:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647235240000|2022-03-14 05:20:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647235250000|2022-03-14 05:20:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647235260000|2022-03-14 05:21:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647235270000|2022-03-14 05:21:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|10
1647235290000|2022-03-14 05:21:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1647235300000|2022-03-14 05:21:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1647235310000|2022-03-14 05:21:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647235320000|2022-03-14 05:22:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647235340000|2022-03-14 05:22:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1647235360000|2022-03-14 05:22:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647235410000|2022-03-14 05:23:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647235420000|2022-03-14 05:23:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647235450000|2022-03-14 05:24:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647235460000|2022-03-14 05:24:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647235470000|2022-03-14 05:24:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647235510000|2022-03-14 05:25:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647235520000|2022-03-14 05:25:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647235540000|2022-03-14 05:25:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647235580000|2022-03-14 05:26:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647235590000|2022-03-14 05:26:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647235600000|2022-03-14 05:26:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647235630000|2022-03-14 05:27:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647235640000|2022-03-14 05:27:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647235720000|2022-03-14 05:28:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647235730000|2022-03-14 05:28:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1647235740000|2022-03-14 05:29:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647235760000|2022-03-14 05:29:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647235770000|2022-03-14 05:29:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647235800000|2022-03-14 05:30:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647235810000|2022-03-14 05:30:10|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|8
1647235820000|2022-03-14 05:30:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647235830000|2022-03-14 05:30:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647235840000|2022-03-14 05:30:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647235850000|2022-03-14 05:30:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647235930000|2022-03-14 05:32:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647235950000|2022-03-14 05:32:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647235970000|2022-03-14 05:32:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647236010000|2022-03-14 05:33:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647236020000|2022-03-14 05:33:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647236060000|2022-03-14 05:34:20|18.02|17.82|18.01|17.81|18.02|17.82|18|17.8|4
1647236070000|2022-03-14 05:34:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647236130000|2022-03-14 05:35:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647236140000|2022-03-14 05:35:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|10
1647236150000|2022-03-14 05:35:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1647236160000|2022-03-14 05:36:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1647236180000|2022-03-14 05:36:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|9
1647236230000|2022-03-14 05:37:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647236240000|2022-03-14 05:37:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647236250000|2022-03-14 05:37:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1647236290000|2022-03-14 05:38:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647236320000|2022-03-14 05:38:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647236340000|2022-03-14 05:39:00|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1647236420000|2022-03-14 05:40:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647236480000|2022-03-14 05:41:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647236510000|2022-03-14 05:41:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647236530000|2022-03-14 05:42:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647236540000|2022-03-14 05:42:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647236550000|2022-03-14 05:42:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647236560000|2022-03-14 05:42:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1647236580000|2022-03-14 05:43:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647236600000|2022-03-14 05:43:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647236610000|2022-03-14 05:43:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|16
1647236620000|2022-03-14 05:43:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647236670000|2022-03-14 05:44:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647236680000|2022-03-14 05:44:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647236700000|2022-03-14 05:45:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647236710000|2022-03-14 05:45:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647236730000|2022-03-14 05:45:30|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647236740000|2022-03-14 05:45:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647236780000|2022-03-14 05:46:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647236800000|2022-03-14 05:46:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647236810000|2022-03-14 05:46:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647236820000|2022-03-14 05:47:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647236830000|2022-03-14 05:47:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647236840000|2022-03-14 05:47:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647236850000|2022-03-14 05:47:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647236860000|2022-03-14 05:47:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|9
1647236870000|2022-03-14 05:47:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647236890000|2022-03-14 05:48:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1647236900000|2022-03-14 05:48:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647236930000|2022-03-14 05:48:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1647236980000|2022-03-14 05:49:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647236990000|2022-03-14 05:49:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647237020000|2022-03-14 05:50:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647237060000|2022-03-14 05:51:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647237110000|2022-03-14 05:51:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647237230000|2022-03-14 05:53:50|18.05|17.85|18.03|17.83|18.05|17.85|18.03|17.83|3
1647237270000|2022-03-14 05:54:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647237310000|2022-03-14 05:55:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647237320000|2022-03-14 05:55:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647237360000|2022-03-14 05:56:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647237380000|2022-03-14 05:56:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647237400000|2022-03-14 05:56:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647237440000|2022-03-14 05:57:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647237450000|2022-03-14 05:57:30|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1647237460000|2022-03-14 05:57:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647237470000|2022-03-14 05:57:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1647237550000|2022-03-14 05:59:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1647237560000|2022-03-14 05:59:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647237580000|2022-03-14 05:59:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647237590000|2022-03-14 05:59:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647237610000|2022-03-14 06:00:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647237660000|2022-03-14 06:01:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1647237680000|2022-03-14 06:01:20|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|3
1647237700000|2022-03-14 06:01:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647237710000|2022-03-14 06:01:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647237720000|2022-03-14 06:02:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647237730000|2022-03-14 06:02:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647237740000|2022-03-14 06:02:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647237790000|2022-03-14 06:03:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647237800000|2022-03-14 06:03:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1647237820000|2022-03-14 06:03:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647237870000|2022-03-14 06:04:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647237880000|2022-03-14 06:04:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647237900000|2022-03-14 06:05:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647237910000|2022-03-14 06:05:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647237920000|2022-03-14 06:05:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647237950000|2022-03-14 06:05:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647237970000|2022-03-14 06:06:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647237980000|2022-03-14 06:06:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647237990000|2022-03-14 06:06:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|9
1647238100000|2022-03-14 06:08:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647238120000|2022-03-14 06:08:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647238130000|2022-03-14 06:08:50|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|10
1647238160000|2022-03-14 06:09:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1647238180000|2022-03-14 06:09:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647238190000|2022-03-14 06:09:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647238200000|2022-03-14 06:10:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647238310000|2022-03-14 06:11:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647238390000|2022-03-14 06:13:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647238400000|2022-03-14 06:13:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647238410000|2022-03-14 06:13:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647238500000|2022-03-14 06:15:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647238510000|2022-03-14 06:15:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647238570000|2022-03-14 06:16:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647238580000|2022-03-14 06:16:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1647238590000|2022-03-14 06:16:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647238620000|2022-03-14 06:17:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647238630000|2022-03-14 06:17:10|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|8
1647238660000|2022-03-14 06:17:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|8
1647238670000|2022-03-14 06:17:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647238680000|2022-03-14 06:18:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647238690000|2022-03-14 06:18:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647238770000|2022-03-14 06:19:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647238780000|2022-03-14 06:19:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647238790000|2022-03-14 06:19:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647238800000|2022-03-14 06:20:00|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|4
1647238820000|2022-03-14 06:20:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647238830000|2022-03-14 06:20:30|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647238850000|2022-03-14 06:20:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647238860000|2022-03-14 06:21:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647238870000|2022-03-14 06:21:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647238880000|2022-03-14 06:21:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647238890000|2022-03-14 06:21:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647238900000|2022-03-14 06:21:40|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|4
1647239000000|2022-03-14 06:23:20|18.02|17.82|17.99|17.79|18.02|17.82|17.99|17.79|7
1647239010000|2022-03-14 06:23:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647239090000|2022-03-14 06:24:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1647239110000|2022-03-14 06:25:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647239120000|2022-03-14 06:25:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647239160000|2022-03-14 06:26:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647239170000|2022-03-14 06:26:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647239200000|2022-03-14 06:26:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647239210000|2022-03-14 06:26:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647239220000|2022-03-14 06:27:00|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|3
1647239230000|2022-03-14 06:27:10|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647239240000|2022-03-14 06:27:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647239250000|2022-03-14 06:27:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647239260000|2022-03-14 06:27:40|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|4
1647239270000|2022-03-14 06:27:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647239280000|2022-03-14 06:28:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647239290000|2022-03-14 06:28:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1647239310000|2022-03-14 06:28:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647239320000|2022-03-14 06:28:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|6
1647239330000|2022-03-14 06:28:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|8
1647239370000|2022-03-14 06:29:30|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|8
1647239380000|2022-03-14 06:29:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647239400000|2022-03-14 06:30:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647239410000|2022-03-14 06:30:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647239440000|2022-03-14 06:30:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647239450000|2022-03-14 06:30:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647239480000|2022-03-14 06:31:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647239490000|2022-03-14 06:31:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647239500000|2022-03-14 06:31:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647239520000|2022-03-14 06:32:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647239530000|2022-03-14 06:32:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647239540000|2022-03-14 06:32:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647239550000|2022-03-14 06:32:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647239570000|2022-03-14 06:32:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647239580000|2022-03-14 06:33:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647239610000|2022-03-14 06:33:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647239700000|2022-03-14 06:35:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647239880000|2022-03-14 06:38:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1647240050000|2022-03-14 06:40:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647240060000|2022-03-14 06:41:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1647240070000|2022-03-14 06:41:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647240080000|2022-03-14 06:41:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647240090000|2022-03-14 06:41:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647240180000|2022-03-14 06:43:00|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647240210000|2022-03-14 06:43:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647240220000|2022-03-14 06:43:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647240240000|2022-03-14 06:44:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647240270000|2022-03-14 06:44:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647240280000|2022-03-14 06:44:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647240290000|2022-03-14 06:44:50|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647240300000|2022-03-14 06:45:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647240380000|2022-03-14 06:46:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647240390000|2022-03-14 06:46:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647240400000|2022-03-14 06:46:40|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1647240410000|2022-03-14 06:46:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647240450000|2022-03-14 06:47:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647240460000|2022-03-14 06:47:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647240480000|2022-03-14 06:48:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647240490000|2022-03-14 06:48:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647240500000|2022-03-14 06:48:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647240510000|2022-03-14 06:48:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1647240520000|2022-03-14 06:48:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647240530000|2022-03-14 06:48:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1647240540000|2022-03-14 06:49:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647240550000|2022-03-14 06:49:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647240560000|2022-03-14 06:49:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647240570000|2022-03-14 06:49:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647240580000|2022-03-14 06:49:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647240590000|2022-03-14 06:49:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647240660000|2022-03-14 06:51:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647240670000|2022-03-14 06:51:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647240860000|2022-03-14 06:54:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647240870000|2022-03-14 06:54:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647240890000|2022-03-14 06:54:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647240900000|2022-03-14 06:55:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647240970000|2022-03-14 06:56:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647240990000|2022-03-14 06:56:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241000000|2022-03-14 06:56:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647241010000|2022-03-14 06:56:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241020000|2022-03-14 06:57:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1647241030000|2022-03-14 06:57:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647241040000|2022-03-14 06:57:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647241050000|2022-03-14 06:57:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647241060000|2022-03-14 06:57:40|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1647241150000|2022-03-14 06:59:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647241210000|2022-03-14 07:00:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647241250000|2022-03-14 07:00:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241260000|2022-03-14 07:01:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647241270000|2022-03-14 07:01:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1647241280000|2022-03-14 07:01:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1647241320000|2022-03-14 07:02:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241370000|2022-03-14 07:02:50|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647241380000|2022-03-14 07:03:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241440000|2022-03-14 07:04:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647241460000|2022-03-14 07:04:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241480000|2022-03-14 07:04:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647241550000|2022-03-14 07:05:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647241560000|2022-03-14 07:06:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1647241610000|2022-03-14 07:06:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647241630000|2022-03-14 07:07:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1647241640000|2022-03-14 07:07:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647241650000|2022-03-14 07:07:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647241670000|2022-03-14 07:07:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647241920000|2022-03-14 07:12:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647241930000|2022-03-14 07:12:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647242020000|2022-03-14 07:13:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647242040000|2022-03-14 07:14:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647242050000|2022-03-14 07:14:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647242060000|2022-03-14 07:14:20|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647242090000|2022-03-14 07:14:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647242100000|2022-03-14 07:15:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647242110000|2022-03-14 07:15:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647242130000|2022-03-14 07:15:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647242140000|2022-03-14 07:15:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|11
1647242150000|2022-03-14 07:15:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647242160000|2022-03-14 07:16:00|18.02|17.82|18|17.8|18.02|17.82|18|17.8|5
1647242170000|2022-03-14 07:16:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647242180000|2022-03-14 07:16:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647242200000|2022-03-14 07:16:40|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|3
1647242220000|2022-03-14 07:17:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647242280000|2022-03-14 07:18:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647242300000|2022-03-14 07:18:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647242320000|2022-03-14 07:18:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|10
1647242420000|2022-03-14 07:20:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647242480000|2022-03-14 07:21:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647242490000|2022-03-14 07:21:30|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|5
1647242510000|2022-03-14 07:21:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647242520000|2022-03-14 07:22:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647242530000|2022-03-14 07:22:10|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|5
1647242540000|2022-03-14 07:22:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|10
1647242550000|2022-03-14 07:22:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1647242560000|2022-03-14 07:22:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1647242570000|2022-03-14 07:22:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|10
1647242580000|2022-03-14 07:23:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1647242590000|2022-03-14 07:23:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647242610000|2022-03-14 07:23:30|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647242620000|2022-03-14 07:23:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647242650000|2022-03-14 07:24:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647242660000|2022-03-14 07:24:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647242670000|2022-03-14 07:24:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647242680000|2022-03-14 07:24:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647242740000|2022-03-14 07:25:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647242760000|2022-03-14 07:26:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647242790000|2022-03-14 07:26:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647242800000|2022-03-14 07:26:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1647242810000|2022-03-14 07:26:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647242820000|2022-03-14 07:27:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647242900000|2022-03-14 07:28:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647242910000|2022-03-14 07:28:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647242950000|2022-03-14 07:29:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647243000000|2022-03-14 07:30:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647243030000|2022-03-14 07:30:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647243060000|2022-03-14 07:31:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647243070000|2022-03-14 07:31:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647243110000|2022-03-14 07:31:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647243120000|2022-03-14 07:32:00|17.99|17.79|18|17.8|18|17.8|17.98|17.78|6
1647243140000|2022-03-14 07:32:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647243160000|2022-03-14 07:32:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647243170000|2022-03-14 07:32:50|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647243180000|2022-03-14 07:33:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647243200000|2022-03-14 07:33:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647243210000|2022-03-14 07:33:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647243230000|2022-03-14 07:33:50|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|9
1647243240000|2022-03-14 07:34:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647243250000|2022-03-14 07:34:10|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|5
1647243260000|2022-03-14 07:34:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647243270000|2022-03-14 07:34:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243280000|2022-03-14 07:34:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|7
1647243290000|2022-03-14 07:34:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647243300000|2022-03-14 07:35:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1647243330000|2022-03-14 07:35:30|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647243340000|2022-03-14 07:35:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|9
1647243350000|2022-03-14 07:35:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647243360000|2022-03-14 07:36:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1647243370000|2022-03-14 07:36:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647243420000|2022-03-14 07:37:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647243430000|2022-03-14 07:37:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647243450000|2022-03-14 07:37:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647243460000|2022-03-14 07:37:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647243480000|2022-03-14 07:38:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647243490000|2022-03-14 07:38:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647243500000|2022-03-14 07:38:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647243530000|2022-03-14 07:38:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647243550000|2022-03-14 07:39:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647243560000|2022-03-14 07:39:20|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647243570000|2022-03-14 07:39:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243580000|2022-03-14 07:39:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647243600000|2022-03-14 07:40:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647243610000|2022-03-14 07:40:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647243620000|2022-03-14 07:40:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243640000|2022-03-14 07:40:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647243650000|2022-03-14 07:40:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647243670000|2022-03-14 07:41:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243680000|2022-03-14 07:41:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647243700000|2022-03-14 07:41:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1647243720000|2022-03-14 07:42:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|7
1647243730000|2022-03-14 07:42:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243750000|2022-03-14 07:42:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647243760000|2022-03-14 07:42:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647243770000|2022-03-14 07:42:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647243790000|2022-03-14 07:43:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647243820000|2022-03-14 07:43:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647243900000|2022-03-14 07:45:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647243910000|2022-03-14 07:45:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647243930000|2022-03-14 07:45:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647243940000|2022-03-14 07:45:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1647243950000|2022-03-14 07:45:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647243960000|2022-03-14 07:46:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647244000000|2022-03-14 07:46:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647244010000|2022-03-14 07:46:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1647244080000|2022-03-14 07:48:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647244130000|2022-03-14 07:48:50|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647244140000|2022-03-14 07:49:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647244150000|2022-03-14 07:49:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1647244170000|2022-03-14 07:49:30|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|5
1647244240000|2022-03-14 07:50:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647244260000|2022-03-14 07:51:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647244280000|2022-03-14 07:51:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647244300000|2022-03-14 07:51:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647244320000|2022-03-14 07:52:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647244340000|2022-03-14 07:52:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647244350000|2022-03-14 07:52:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647244370000|2022-03-14 07:52:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647244400000|2022-03-14 07:53:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647244410000|2022-03-14 07:53:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647244420000|2022-03-14 07:53:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1647244430000|2022-03-14 07:53:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647244440000|2022-03-14 07:54:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647244460000|2022-03-14 07:54:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647244470000|2022-03-14 07:54:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1647244500000|2022-03-14 07:55:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647244520000|2022-03-14 07:55:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|16
1647244540000|2022-03-14 07:55:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647244560000|2022-03-14 07:56:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647244570000|2022-03-14 07:56:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1647244580000|2022-03-14 07:56:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647244590000|2022-03-14 07:56:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647244630000|2022-03-14 07:57:10|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647244680000|2022-03-14 07:58:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647244690000|2022-03-14 07:58:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647244700000|2022-03-14 07:58:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647244710000|2022-03-14 07:58:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647244740000|2022-03-14 07:59:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647244750000|2022-03-14 07:59:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647244760000|2022-03-14 07:59:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1647244810000|2022-03-14 08:00:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1647244820000|2022-03-14 08:00:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647244830000|2022-03-14 08:00:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647244840000|2022-03-14 08:00:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1647244860000|2022-03-14 08:01:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1647244870000|2022-03-14 08:01:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647244900000|2022-03-14 08:01:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647244910000|2022-03-14 08:01:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647244940000|2022-03-14 08:02:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1647244980000|2022-03-14 08:03:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647244990000|2022-03-14 08:03:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647245000000|2022-03-14 08:03:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1647245020000|2022-03-14 08:03:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647245040000|2022-03-14 08:04:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647245050000|2022-03-14 08:04:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1647245060000|2022-03-14 08:04:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647245080000|2022-03-14 08:04:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647245090000|2022-03-14 08:04:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647245110000|2022-03-14 08:05:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647245120000|2022-03-14 08:05:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647245130000|2022-03-14 08:05:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647245140000|2022-03-14 08:05:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647245150000|2022-03-14 08:05:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647245200000|2022-03-14 08:06:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647245210000|2022-03-14 08:06:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|10
1647245220000|2022-03-14 08:07:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1647245230000|2022-03-14 08:07:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|11
1647245240000|2022-03-14 08:07:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647245290000|2022-03-14 08:08:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647245310000|2022-03-14 08:08:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647245340000|2022-03-14 08:09:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647245350000|2022-03-14 08:09:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647245360000|2022-03-14 08:09:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647245380000|2022-03-14 08:09:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|8
1647245390000|2022-03-14 08:09:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647245410000|2022-03-14 08:10:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647245420000|2022-03-14 08:10:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647245440000|2022-03-14 08:10:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647245450000|2022-03-14 08:10:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647245470000|2022-03-14 08:11:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647245480000|2022-03-14 08:11:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647245490000|2022-03-14 08:11:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647245500000|2022-03-14 08:11:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|7
1647245550000|2022-03-14 08:12:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647245560000|2022-03-14 08:12:40|18.19|17.99|18.2|18|18.2|18|18.18|17.98|4
1647245580000|2022-03-14 08:13:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|13
1647245620000|2022-03-14 08:13:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647245630000|2022-03-14 08:13:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1647245640000|2022-03-14 08:14:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1647245650000|2022-03-14 08:14:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647245660000|2022-03-14 08:14:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647245680000|2022-03-14 08:14:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647245700000|2022-03-14 08:15:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1647245710000|2022-03-14 08:15:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1647245720000|2022-03-14 08:15:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1647245730000|2022-03-14 08:15:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647245740000|2022-03-14 08:15:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647245770000|2022-03-14 08:16:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647245780000|2022-03-14 08:16:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647245820000|2022-03-14 08:17:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647245830000|2022-03-14 08:17:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647245870000|2022-03-14 08:17:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647245880000|2022-03-14 08:18:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1647245890000|2022-03-14 08:18:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647245900000|2022-03-14 08:18:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647245910000|2022-03-14 08:18:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647245940000|2022-03-14 08:19:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1647245950000|2022-03-14 08:19:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647245970000|2022-03-14 08:19:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647245980000|2022-03-14 08:19:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647245990000|2022-03-14 08:19:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647246000000|2022-03-14 08:20:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1647246020000|2022-03-14 08:20:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246090000|2022-03-14 08:21:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647246100000|2022-03-14 08:21:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647246120000|2022-03-14 08:22:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647246210000|2022-03-14 08:23:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647246230000|2022-03-14 08:23:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647246240000|2022-03-14 08:24:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|8
1647246250000|2022-03-14 08:24:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647246260000|2022-03-14 08:24:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647246280000|2022-03-14 08:24:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|6
1647246330000|2022-03-14 08:25:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647246370000|2022-03-14 08:26:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647246390000|2022-03-14 08:26:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|8
1647246400000|2022-03-14 08:26:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246410000|2022-03-14 08:26:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647246430000|2022-03-14 08:27:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647246440000|2022-03-14 08:27:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647246490000|2022-03-14 08:28:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647246500000|2022-03-14 08:28:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246510000|2022-03-14 08:28:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647246520000|2022-03-14 08:28:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647246530000|2022-03-14 08:28:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647246540000|2022-03-14 08:29:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647246550000|2022-03-14 08:29:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|10
1647246560000|2022-03-14 08:29:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647246590000|2022-03-14 08:29:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647246600000|2022-03-14 08:30:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647246610000|2022-03-14 08:30:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1647246620000|2022-03-14 08:30:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246650000|2022-03-14 08:30:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647246660000|2022-03-14 08:31:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647246680000|2022-03-14 08:31:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|6
1647246740000|2022-03-14 08:32:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647246760000|2022-03-14 08:32:40|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1647246770000|2022-03-14 08:32:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647246780000|2022-03-14 08:33:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647246820000|2022-03-14 08:33:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246830000|2022-03-14 08:33:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647246870000|2022-03-14 08:34:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246910000|2022-03-14 08:35:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1647246930000|2022-03-14 08:35:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647246940000|2022-03-14 08:35:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647246950000|2022-03-14 08:35:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647246960000|2022-03-14 08:36:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647247000000|2022-03-14 08:36:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647247020000|2022-03-14 08:37:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647247030000|2022-03-14 08:37:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647247060000|2022-03-14 08:37:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647247070000|2022-03-14 08:37:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647247080000|2022-03-14 08:38:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647247100000|2022-03-14 08:38:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647247120000|2022-03-14 08:38:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647247160000|2022-03-14 08:39:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1647247170000|2022-03-14 08:39:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647247180000|2022-03-14 08:39:40|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|9
1647247190000|2022-03-14 08:39:50|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647247200000|2022-03-14 08:40:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647247210000|2022-03-14 08:40:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647247250000|2022-03-14 08:40:50|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|6
1647247260000|2022-03-14 08:41:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647247320000|2022-03-14 08:42:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647247330000|2022-03-14 08:42:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647247340000|2022-03-14 08:42:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647247350000|2022-03-14 08:42:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1647247380000|2022-03-14 08:43:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647247390000|2022-03-14 08:43:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647247400000|2022-03-14 08:43:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647247410000|2022-03-14 08:43:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647247420000|2022-03-14 08:43:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647247480000|2022-03-14 08:44:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647247510000|2022-03-14 08:45:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647247520000|2022-03-14 08:45:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647247540000|2022-03-14 08:45:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647247550000|2022-03-14 08:45:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647247560000|2022-03-14 08:46:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647247570000|2022-03-14 08:46:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647247580000|2022-03-14 08:46:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647247650000|2022-03-14 08:47:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1647247660000|2022-03-14 08:47:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647247670000|2022-03-14 08:47:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647247680000|2022-03-14 08:48:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647247690000|2022-03-14 08:48:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647247700000|2022-03-14 08:48:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|12
1647247710000|2022-03-14 08:48:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647247730000|2022-03-14 08:48:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647247750000|2022-03-14 08:49:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647247760000|2022-03-14 08:49:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647247770000|2022-03-14 08:49:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1647247780000|2022-03-14 08:49:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647247790000|2022-03-14 08:49:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647247800000|2022-03-14 08:50:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647247810000|2022-03-14 08:50:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647247820000|2022-03-14 08:50:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647247830000|2022-03-14 08:50:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1647247870000|2022-03-14 08:51:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647247900000|2022-03-14 08:51:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647247910000|2022-03-14 08:51:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647247940000|2022-03-14 08:52:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647247950000|2022-03-14 08:52:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1647247960000|2022-03-14 08:52:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|13
1647248000000|2022-03-14 08:53:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647248010000|2022-03-14 08:53:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1647248160000|2022-03-14 08:56:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647248230000|2022-03-14 08:57:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647248260000|2022-03-14 08:57:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647248270000|2022-03-14 08:57:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647248280000|2022-03-14 08:58:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647248300000|2022-03-14 08:58:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647248310000|2022-03-14 08:58:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647248330000|2022-03-14 08:58:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647248340000|2022-03-14 08:59:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647248350000|2022-03-14 08:59:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1647248360000|2022-03-14 08:59:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1647248400000|2022-03-14 09:00:00|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|10
1647248460000|2022-03-14 09:01:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647248470000|2022-03-14 09:01:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647248480000|2022-03-14 09:01:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|8
1647248520000|2022-03-14 09:02:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647248530000|2022-03-14 09:02:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1647248560000|2022-03-14 09:02:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647248590000|2022-03-14 09:03:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647248600000|2022-03-14 09:03:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647248620000|2022-03-14 09:03:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647248650000|2022-03-14 09:04:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647248660000|2022-03-14 09:04:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647248670000|2022-03-14 09:04:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647248680000|2022-03-14 09:04:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647248690000|2022-03-14 09:04:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647248730000|2022-03-14 09:05:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647248750000|2022-03-14 09:05:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647248760000|2022-03-14 09:06:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647248770000|2022-03-14 09:06:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647248780000|2022-03-14 09:06:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647248810000|2022-03-14 09:06:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647248840000|2022-03-14 09:07:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647248850000|2022-03-14 09:07:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647248860000|2022-03-14 09:07:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647248870000|2022-03-14 09:07:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|7
1647248880000|2022-03-14 09:08:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1647248900000|2022-03-14 09:08:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1647249000000|2022-03-14 09:10:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647249010000|2022-03-14 09:10:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647249030000|2022-03-14 09:10:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249040000|2022-03-14 09:10:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647249100000|2022-03-14 09:11:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249120000|2022-03-14 09:12:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249130000|2022-03-14 09:12:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249140000|2022-03-14 09:12:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249180000|2022-03-14 09:13:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249210000|2022-03-14 09:13:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647249220000|2022-03-14 09:13:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249270000|2022-03-14 09:14:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249300000|2022-03-14 09:15:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647249320000|2022-03-14 09:15:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249380000|2022-03-14 09:16:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249390000|2022-03-14 09:16:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647249410000|2022-03-14 09:16:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249430000|2022-03-14 09:17:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249440000|2022-03-14 09:17:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647249450000|2022-03-14 09:17:30|18.09|17.89|18.08|17.88|18.09|17.89|18.07|17.87|4
1647249460000|2022-03-14 09:17:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647249480000|2022-03-14 09:18:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647249570000|2022-03-14 09:19:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647249580000|2022-03-14 09:19:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647249630000|2022-03-14 09:20:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249640000|2022-03-14 09:20:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249650000|2022-03-14 09:20:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647249660000|2022-03-14 09:21:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647249680000|2022-03-14 09:21:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249720000|2022-03-14 09:22:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249750000|2022-03-14 09:22:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647249790000|2022-03-14 09:23:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249800000|2022-03-14 09:23:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647249810000|2022-03-14 09:23:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647249830000|2022-03-14 09:23:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647249900000|2022-03-14 09:25:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647249910000|2022-03-14 09:25:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647249920000|2022-03-14 09:25:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647249980000|2022-03-14 09:26:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1647250000000|2022-03-14 09:26:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647250050000|2022-03-14 09:27:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647250090000|2022-03-14 09:28:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647250100000|2022-03-14 09:28:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647250160000|2022-03-14 09:29:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647250180000|2022-03-14 09:29:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647250260000|2022-03-14 09:31:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1647250270000|2022-03-14 09:31:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647250320000|2022-03-14 09:32:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647250370000|2022-03-14 09:32:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1647250410000|2022-03-14 09:33:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647250430000|2022-03-14 09:33:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647250450000|2022-03-14 09:34:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647250460000|2022-03-14 09:34:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1647250480000|2022-03-14 09:34:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647250490000|2022-03-14 09:34:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647250500000|2022-03-14 09:35:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647250510000|2022-03-14 09:35:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647250520000|2022-03-14 09:35:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647250540000|2022-03-14 09:35:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1647250550000|2022-03-14 09:35:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647250560000|2022-03-14 09:36:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647250620000|2022-03-14 09:37:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647250670000|2022-03-14 09:37:50|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|6
1647250680000|2022-03-14 09:38:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647250720000|2022-03-14 09:38:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647250730000|2022-03-14 09:38:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647250740000|2022-03-14 09:39:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647250790000|2022-03-14 09:39:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647250800000|2022-03-14 09:40:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647250860000|2022-03-14 09:41:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647250930000|2022-03-14 09:42:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647251000000|2022-03-14 09:43:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647251030000|2022-03-14 09:43:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647251050000|2022-03-14 09:44:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1647251060000|2022-03-14 09:44:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647251100000|2022-03-14 09:45:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647251130000|2022-03-14 09:45:30|18.16|17.96|18.15|17.95|18.17|17.97|18.15|17.95|8
1647251140000|2022-03-14 09:45:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|12
1647251150000|2022-03-14 09:45:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1647251170000|2022-03-14 09:46:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647251190000|2022-03-14 09:46:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647251200000|2022-03-14 09:46:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1647251210000|2022-03-14 09:46:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1647251230000|2022-03-14 09:47:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647251240000|2022-03-14 09:47:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647251280000|2022-03-14 09:48:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647251310000|2022-03-14 09:48:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647251360000|2022-03-14 09:49:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647251430000|2022-03-14 09:50:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1647251450000|2022-03-14 09:50:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1647251480000|2022-03-14 09:51:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1647251550000|2022-03-14 09:52:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647251580000|2022-03-14 09:53:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1647251590000|2022-03-14 09:53:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1647251600000|2022-03-14 09:53:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|10
1647251610000|2022-03-14 09:53:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1647251630000|2022-03-14 09:53:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647251650000|2022-03-14 09:54:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647251680000|2022-03-14 09:54:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647251700000|2022-03-14 09:55:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1647251710000|2022-03-14 09:55:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1647251730000|2022-03-14 09:55:30|18.17|17.97|18.18|17.98|18.18|17.98|18.16|17.96|4
1647251740000|2022-03-14 09:55:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647251770000|2022-03-14 09:56:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647251790000|2022-03-14 09:56:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1647251800000|2022-03-14 09:56:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1647251810000|2022-03-14 09:56:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647251850000|2022-03-14 09:57:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647251860000|2022-03-14 09:57:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647251880000|2022-03-14 09:58:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647251900000|2022-03-14 09:58:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647251920000|2022-03-14 09:58:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647251950000|2022-03-14 09:59:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647251960000|2022-03-14 09:59:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647252000000|2022-03-14 10:00:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647252010000|2022-03-14 10:00:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647252020000|2022-03-14 10:00:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647252030000|2022-03-14 10:00:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1647252040000|2022-03-14 10:00:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1647252060000|2022-03-14 10:01:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1647252080000|2022-03-14 10:01:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647252110000|2022-03-14 10:01:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647252120000|2022-03-14 10:02:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647252160000|2022-03-14 10:02:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647252170000|2022-03-14 10:02:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647252190000|2022-03-14 10:03:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252200000|2022-03-14 10:03:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647252240000|2022-03-14 10:04:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252250000|2022-03-14 10:04:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647252260000|2022-03-14 10:04:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647252270000|2022-03-14 10:04:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252320000|2022-03-14 10:05:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647252330000|2022-03-14 10:05:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252360000|2022-03-14 10:06:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1647252390000|2022-03-14 10:06:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252440000|2022-03-14 10:07:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647252450000|2022-03-14 10:07:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1647252470000|2022-03-14 10:07:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647252510000|2022-03-14 10:08:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647252550000|2022-03-14 10:09:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647252560000|2022-03-14 10:09:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647252570000|2022-03-14 10:09:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647252580000|2022-03-14 10:09:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647252640000|2022-03-14 10:10:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647252650000|2022-03-14 10:10:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647252680000|2022-03-14 10:11:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647252690000|2022-03-14 10:11:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647252710000|2022-03-14 10:11:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647252750000|2022-03-14 10:12:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647252770000|2022-03-14 10:12:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647252780000|2022-03-14 10:13:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647252790000|2022-03-14 10:13:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647252830000|2022-03-14 10:13:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647252920000|2022-03-14 10:15:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647252930000|2022-03-14 10:15:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|8
1647252940000|2022-03-14 10:15:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1647252950000|2022-03-14 10:15:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647252960000|2022-03-14 10:16:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647252980000|2022-03-14 10:16:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647252990000|2022-03-14 10:16:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647253000000|2022-03-14 10:16:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647253010000|2022-03-14 10:16:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647253030000|2022-03-14 10:17:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647253040000|2022-03-14 10:17:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647253050000|2022-03-14 10:17:30|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1647253080000|2022-03-14 10:18:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1647253090000|2022-03-14 10:18:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1647253110000|2022-03-14 10:18:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647253120000|2022-03-14 10:18:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647253150000|2022-03-14 10:19:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647253160000|2022-03-14 10:19:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647253170000|2022-03-14 10:19:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647253250000|2022-03-14 10:20:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1647253270000|2022-03-14 10:21:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647253330000|2022-03-14 10:22:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647253340000|2022-03-14 10:22:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647253350000|2022-03-14 10:22:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647253380000|2022-03-14 10:23:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647253410000|2022-03-14 10:23:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647253420000|2022-03-14 10:23:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1647253440000|2022-03-14 10:24:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647253450000|2022-03-14 10:24:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647253460000|2022-03-14 10:24:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647253470000|2022-03-14 10:24:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647253480000|2022-03-14 10:24:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647253490000|2022-03-14 10:24:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647253520000|2022-03-14 10:25:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647253680000|2022-03-14 10:28:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1647253740000|2022-03-14 10:29:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647253750000|2022-03-14 10:29:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647253800000|2022-03-14 10:30:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647253820000|2022-03-14 10:30:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647253840000|2022-03-14 10:30:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647253870000|2022-03-14 10:31:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1647253880000|2022-03-14 10:31:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647253910000|2022-03-14 10:31:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647253930000|2022-03-14 10:32:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647253940000|2022-03-14 10:32:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|15
1647253970000|2022-03-14 10:32:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647253980000|2022-03-14 10:33:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647253990000|2022-03-14 10:33:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647254010000|2022-03-14 10:33:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647254020000|2022-03-14 10:33:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647254090000|2022-03-14 10:34:50|18.09|17.89|18.11|17.91|18.11|17.91|18.09|17.89|3
1647254100000|2022-03-14 10:35:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647254110000|2022-03-14 10:35:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1647254120000|2022-03-14 10:35:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1647254130000|2022-03-14 10:35:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647254150000|2022-03-14 10:35:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1647254160000|2022-03-14 10:36:00|18.09|17.89|18.08|17.88|18.09|17.89|18.06|17.86|12
1647254180000|2022-03-14 10:36:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647254190000|2022-03-14 10:36:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647254250000|2022-03-14 10:37:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647254360000|2022-03-14 10:39:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647254370000|2022-03-14 10:39:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647254380000|2022-03-14 10:39:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1647254390000|2022-03-14 10:39:50|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|12
1647254400000|2022-03-14 10:40:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647254460000|2022-03-14 10:41:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647254500000|2022-03-14 10:41:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647254510000|2022-03-14 10:41:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647254550000|2022-03-14 10:42:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647254590000|2022-03-14 10:43:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647254660000|2022-03-14 10:44:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647254670000|2022-03-14 10:44:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647254710000|2022-03-14 10:45:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1647254720000|2022-03-14 10:45:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1647254730000|2022-03-14 10:45:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|8
1647254740000|2022-03-14 10:45:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647254750000|2022-03-14 10:45:50|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|7
1647254800000|2022-03-14 10:46:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1647254810000|2022-03-14 10:46:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647254820000|2022-03-14 10:47:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1647254830000|2022-03-14 10:47:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647254900000|2022-03-14 10:48:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647254940000|2022-03-14 10:49:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647254950000|2022-03-14 10:49:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647254960000|2022-03-14 10:49:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647254970000|2022-03-14 10:49:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647254990000|2022-03-14 10:49:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647255000000|2022-03-14 10:50:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1647255010000|2022-03-14 10:50:10|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1647255080000|2022-03-14 10:51:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647255110000|2022-03-14 10:51:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647255130000|2022-03-14 10:52:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1647255140000|2022-03-14 10:52:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647255200000|2022-03-14 10:53:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647255220000|2022-03-14 10:53:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647255230000|2022-03-14 10:53:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647255240000|2022-03-14 10:54:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647255350000|2022-03-14 10:55:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647255380000|2022-03-14 10:56:20|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647255450000|2022-03-14 10:57:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647255460000|2022-03-14 10:57:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647255490000|2022-03-14 10:58:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647255550000|2022-03-14 10:59:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647255570000|2022-03-14 10:59:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647255610000|2022-03-14 11:00:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647255630000|2022-03-14 11:00:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647255640000|2022-03-14 11:00:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647255710000|2022-03-14 11:01:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647255730000|2022-03-14 11:02:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647255740000|2022-03-14 11:02:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647255750000|2022-03-14 11:02:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647255760000|2022-03-14 11:02:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|10
1647255850000|2022-03-14 11:04:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647255860000|2022-03-14 11:04:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647255880000|2022-03-14 11:04:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647255890000|2022-03-14 11:04:50|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647255900000|2022-03-14 11:05:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647255910000|2022-03-14 11:05:10|18.06|17.86|18.09|17.89|18.09|17.89|18.06|17.86|6
1647255920000|2022-03-14 11:05:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647255930000|2022-03-14 11:05:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647255940000|2022-03-14 11:05:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647255950000|2022-03-14 11:05:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1647255960000|2022-03-14 11:06:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647255970000|2022-03-14 11:06:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647255980000|2022-03-14 11:06:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647255990000|2022-03-14 11:06:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|6
1647256020000|2022-03-14 11:07:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647256030000|2022-03-14 11:07:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256050000|2022-03-14 11:07:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647256080000|2022-03-14 11:08:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647256090000|2022-03-14 11:08:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647256120000|2022-03-14 11:08:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256130000|2022-03-14 11:08:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647256150000|2022-03-14 11:09:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256180000|2022-03-14 11:09:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647256200000|2022-03-14 11:10:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647256260000|2022-03-14 11:11:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256420000|2022-03-14 11:13:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647256430000|2022-03-14 11:13:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|12
1647256520000|2022-03-14 11:15:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647256530000|2022-03-14 11:15:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647256540000|2022-03-14 11:15:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256590000|2022-03-14 11:16:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647256600000|2022-03-14 11:16:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647256620000|2022-03-14 11:17:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647256660000|2022-03-14 11:17:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647256680000|2022-03-14 11:18:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1647256750000|2022-03-14 11:19:10|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|8
1647256760000|2022-03-14 11:19:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647256770000|2022-03-14 11:19:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256860000|2022-03-14 11:21:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647256870000|2022-03-14 11:21:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647256920000|2022-03-14 11:22:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1647256930000|2022-03-14 11:22:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647256940000|2022-03-14 11:22:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647256960000|2022-03-14 11:22:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647256980000|2022-03-14 11:23:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647256990000|2022-03-14 11:23:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647257000000|2022-03-14 11:23:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647257080000|2022-03-14 11:24:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647257100000|2022-03-14 11:25:00|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647257110000|2022-03-14 11:25:10|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|6
1647257120000|2022-03-14 11:25:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647257130000|2022-03-14 11:25:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647257140000|2022-03-14 11:25:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647257150000|2022-03-14 11:25:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647257160000|2022-03-14 11:26:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647257280000|2022-03-14 11:28:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647257290000|2022-03-14 11:28:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1647257310000|2022-03-14 11:28:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647257320000|2022-03-14 11:28:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647257330000|2022-03-14 11:28:50|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|6
1647257340000|2022-03-14 11:29:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647257350000|2022-03-14 11:29:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1647257370000|2022-03-14 11:29:30|18|17.8|17.98|17.78|18|17.8|17.98|17.78|5
1647257380000|2022-03-14 11:29:40|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1647257390000|2022-03-14 11:29:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647257400000|2022-03-14 11:30:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647257410000|2022-03-14 11:30:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1647257420000|2022-03-14 11:30:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647257430000|2022-03-14 11:30:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647257450000|2022-03-14 11:30:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647257470000|2022-03-14 11:31:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647257500000|2022-03-14 11:31:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647257510000|2022-03-14 11:31:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1647257530000|2022-03-14 11:32:10|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647257540000|2022-03-14 11:32:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647257550000|2022-03-14 11:32:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647257560000|2022-03-14 11:32:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647257580000|2022-03-14 11:33:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647257590000|2022-03-14 11:33:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647257600000|2022-03-14 11:33:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|12
1647257640000|2022-03-14 11:34:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647257660000|2022-03-14 11:34:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647257670000|2022-03-14 11:34:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647257680000|2022-03-14 11:34:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647257690000|2022-03-14 11:34:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647257700000|2022-03-14 11:35:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647257710000|2022-03-14 11:35:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647257740000|2022-03-14 11:35:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647257750000|2022-03-14 11:35:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647257760000|2022-03-14 11:36:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647257820000|2022-03-14 11:37:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1647257840000|2022-03-14 11:37:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1647257850000|2022-03-14 11:37:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647257860000|2022-03-14 11:37:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1647257870000|2022-03-14 11:37:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647257880000|2022-03-14 11:38:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647257890000|2022-03-14 11:38:10|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1647257900000|2022-03-14 11:38:20|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1647257910000|2022-03-14 11:38:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647257950000|2022-03-14 11:39:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647257960000|2022-03-14 11:39:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1647257970000|2022-03-14 11:39:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647257980000|2022-03-14 11:39:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647257990000|2022-03-14 11:39:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647258000000|2022-03-14 11:40:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647258010000|2022-03-14 11:40:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647258020000|2022-03-14 11:40:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|11
1647258030000|2022-03-14 11:40:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647258040000|2022-03-14 11:40:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647258050000|2022-03-14 11:40:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647258070000|2022-03-14 11:41:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647258150000|2022-03-14 11:42:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1647258160000|2022-03-14 11:42:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1647258170000|2022-03-14 11:42:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1647258220000|2022-03-14 11:43:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647258230000|2022-03-14 11:43:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647258240000|2022-03-14 11:44:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647258260000|2022-03-14 11:44:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1647258290000|2022-03-14 11:44:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647258300000|2022-03-14 11:45:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647258310000|2022-03-14 11:45:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647258330000|2022-03-14 11:45:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647258340000|2022-03-14 11:45:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647258350000|2022-03-14 11:45:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647258390000|2022-03-14 11:46:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647258400000|2022-03-14 11:46:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1647258410000|2022-03-14 11:46:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|10
1647258420000|2022-03-14 11:47:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647258480000|2022-03-14 11:48:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647258490000|2022-03-14 11:48:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|9
1647258510000|2022-03-14 11:48:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647258530000|2022-03-14 11:48:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647258600000|2022-03-14 11:50:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1647258610000|2022-03-14 11:50:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647258620000|2022-03-14 11:50:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647258630000|2022-03-14 11:50:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647258700000|2022-03-14 11:51:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647258710000|2022-03-14 11:51:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647258720000|2022-03-14 11:52:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647258730000|2022-03-14 11:52:10|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|15
1647258740000|2022-03-14 11:52:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647258750000|2022-03-14 11:52:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647258780000|2022-03-14 11:53:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647258810000|2022-03-14 11:53:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1647258820000|2022-03-14 11:53:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647258840000|2022-03-14 11:54:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|9
1647258910000|2022-03-14 11:55:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647259040000|2022-03-14 11:57:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647259050000|2022-03-14 11:57:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647259120000|2022-03-14 11:58:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647259150000|2022-03-14 11:59:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647259160000|2022-03-14 11:59:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647259190000|2022-03-14 11:59:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647259200000|2022-03-14 12:00:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647259210000|2022-03-14 12:00:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647259220000|2022-03-14 12:00:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1647259230000|2022-03-14 12:00:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647259240000|2022-03-14 12:00:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1647259260000|2022-03-14 12:01:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|14
1647259270000|2022-03-14 12:01:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|7
1647259280000|2022-03-14 12:01:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647259290000|2022-03-14 12:01:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647259300000|2022-03-14 12:01:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647259320000|2022-03-14 12:02:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647259330000|2022-03-14 12:02:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647259340000|2022-03-14 12:02:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1647259350000|2022-03-14 12:02:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647259360000|2022-03-14 12:02:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647259370000|2022-03-14 12:02:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1647259380000|2022-03-14 12:03:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1647259390000|2022-03-14 12:03:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647259410000|2022-03-14 12:03:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647259420000|2022-03-14 12:03:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647259460000|2022-03-14 12:04:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647259470000|2022-03-14 12:04:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|14
1647259480000|2022-03-14 12:04:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|9
1647259490000|2022-03-14 12:04:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647259510000|2022-03-14 12:05:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647259530000|2022-03-14 12:05:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647259540000|2022-03-14 12:05:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647259570000|2022-03-14 12:06:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647259610000|2022-03-14 12:06:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647259670000|2022-03-14 12:07:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647259770000|2022-03-14 12:09:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647259780000|2022-03-14 12:09:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647259810000|2022-03-14 12:10:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647259820000|2022-03-14 12:10:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647259840000|2022-03-14 12:10:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647259900000|2022-03-14 12:11:40|17.94|17.74|17.94|17.74|17.95|17.75|17.93|17.73|5
1647259910000|2022-03-14 12:11:50|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647259920000|2022-03-14 12:12:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647259930000|2022-03-14 12:12:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647259940000|2022-03-14 12:12:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647259950000|2022-03-14 12:12:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1647259990000|2022-03-14 12:13:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1647260000000|2022-03-14 12:13:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647260010000|2022-03-14 12:13:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1647260020000|2022-03-14 12:13:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647260030000|2022-03-14 12:13:50|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1647260050000|2022-03-14 12:14:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647260060000|2022-03-14 12:14:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647260110000|2022-03-14 12:15:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647260120000|2022-03-14 12:15:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647260130000|2022-03-14 12:15:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647260150000|2022-03-14 12:15:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1647260160000|2022-03-14 12:16:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647260200000|2022-03-14 12:16:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647260220000|2022-03-14 12:17:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647260230000|2022-03-14 12:17:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|7
1647260250000|2022-03-14 12:17:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647260280000|2022-03-14 12:18:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647260300000|2022-03-14 12:18:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647260310000|2022-03-14 12:18:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647260380000|2022-03-14 12:19:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647260410000|2022-03-14 12:20:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|10
1647260420000|2022-03-14 12:20:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647260450000|2022-03-14 12:20:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647260460000|2022-03-14 12:21:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647260480000|2022-03-14 12:21:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647260500000|2022-03-14 12:21:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647260510000|2022-03-14 12:21:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647260560000|2022-03-14 12:22:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647260580000|2022-03-14 12:23:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647260590000|2022-03-14 12:23:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647260650000|2022-03-14 12:24:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647260680000|2022-03-14 12:24:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647260720000|2022-03-14 12:25:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647260810000|2022-03-14 12:26:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647260820000|2022-03-14 12:27:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647260840000|2022-03-14 12:27:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647260850000|2022-03-14 12:27:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647260870000|2022-03-14 12:27:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647260930000|2022-03-14 12:28:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1647261000000|2022-03-14 12:30:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647261020000|2022-03-14 12:30:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1647261070000|2022-03-14 12:31:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647261080000|2022-03-14 12:31:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647261090000|2022-03-14 12:31:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647261110000|2022-03-14 12:31:50|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|4
1647261120000|2022-03-14 12:32:00|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|3
1647261130000|2022-03-14 12:32:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261160000|2022-03-14 12:32:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647261190000|2022-03-14 12:33:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647261200000|2022-03-14 12:33:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1647261230000|2022-03-14 12:33:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261250000|2022-03-14 12:34:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647261260000|2022-03-14 12:34:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647261280000|2022-03-14 12:34:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647261320000|2022-03-14 12:35:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647261330000|2022-03-14 12:35:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1647261390000|2022-03-14 12:36:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647261410000|2022-03-14 12:36:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647261430000|2022-03-14 12:37:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647261440000|2022-03-14 12:37:20|17.84|17.64|17.85|17.65|17.85|17.65|17.83|17.63|8
1647261450000|2022-03-14 12:37:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1647261470000|2022-03-14 12:37:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261500000|2022-03-14 12:38:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261510000|2022-03-14 12:38:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261610000|2022-03-14 12:40:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261630000|2022-03-14 12:40:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261660000|2022-03-14 12:41:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261700000|2022-03-14 12:41:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261710000|2022-03-14 12:41:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261800000|2022-03-14 12:43:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1647261810000|2022-03-14 12:43:30|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|5
1647261820000|2022-03-14 12:43:40|17.83|17.63|17.85|17.65|17.85|17.65|17.83|17.63|5
1647261840000|2022-03-14 12:44:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261850000|2022-03-14 12:44:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261860000|2022-03-14 12:44:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647261900000|2022-03-14 12:45:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647261910000|2022-03-14 12:45:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647261920000|2022-03-14 12:45:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647261970000|2022-03-14 12:46:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647261980000|2022-03-14 12:46:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647261990000|2022-03-14 12:46:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647262030000|2022-03-14 12:47:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647262120000|2022-03-14 12:48:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647262130000|2022-03-14 12:48:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647262140000|2022-03-14 12:49:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647262180000|2022-03-14 12:49:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647262200000|2022-03-14 12:50:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|10
1647262210000|2022-03-14 12:50:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647262250000|2022-03-14 12:50:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647262260000|2022-03-14 12:51:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647262270000|2022-03-14 12:51:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1647262290000|2022-03-14 12:51:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647262300000|2022-03-14 12:51:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647262310000|2022-03-14 12:51:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647262410000|2022-03-14 12:53:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647262420000|2022-03-14 12:53:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647262440000|2022-03-14 12:54:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647262470000|2022-03-14 12:54:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647262490000|2022-03-14 12:54:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647262520000|2022-03-14 12:55:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1647262530000|2022-03-14 12:55:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647262540000|2022-03-14 12:55:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1647262560000|2022-03-14 12:56:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1647262580000|2022-03-14 12:56:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647262600000|2022-03-14 12:56:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647262620000|2022-03-14 12:57:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1647262670000|2022-03-14 12:57:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647262680000|2022-03-14 12:58:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647262710000|2022-03-14 12:58:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647262730000|2022-03-14 12:58:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647262750000|2022-03-14 12:59:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647262790000|2022-03-14 12:59:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647262800000|2022-03-14 13:00:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647262810000|2022-03-14 13:00:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647262900000|2022-03-14 13:01:40|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|4
1647262920000|2022-03-14 13:02:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647262930000|2022-03-14 13:02:10|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|6
1647262950000|2022-03-14 13:02:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647262960000|2022-03-14 13:02:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647262980000|2022-03-14 13:03:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647262990000|2022-03-14 13:03:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647263010000|2022-03-14 13:03:30|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|7
1647263020000|2022-03-14 13:03:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647263030000|2022-03-14 13:03:50|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647263040000|2022-03-14 13:04:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647263060000|2022-03-14 13:04:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647263070000|2022-03-14 13:04:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647263090000|2022-03-14 13:04:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647263110000|2022-03-14 13:05:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647263130000|2022-03-14 13:05:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647263190000|2022-03-14 13:06:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647263210000|2022-03-14 13:06:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647263220000|2022-03-14 13:07:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647263230000|2022-03-14 13:07:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647263260000|2022-03-14 13:07:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647263270000|2022-03-14 13:07:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647263320000|2022-03-14 13:08:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647263330000|2022-03-14 13:08:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647263340000|2022-03-14 13:09:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647263350000|2022-03-14 13:09:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647263390000|2022-03-14 13:09:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647263410000|2022-03-14 13:10:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647263420000|2022-03-14 13:10:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647263490000|2022-03-14 13:11:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647263500000|2022-03-14 13:11:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647263510000|2022-03-14 13:11:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647263520000|2022-03-14 13:12:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647263530000|2022-03-14 13:12:10|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|4
1647263540000|2022-03-14 13:12:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647263610000|2022-03-14 13:13:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647263620000|2022-03-14 13:13:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647263640000|2022-03-14 13:14:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647263710000|2022-03-14 13:15:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647263800000|2022-03-14 13:16:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647263810000|2022-03-14 13:16:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|9
1647263820000|2022-03-14 13:17:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647263830000|2022-03-14 13:17:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647263860000|2022-03-14 13:17:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647263870000|2022-03-14 13:17:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647263880000|2022-03-14 13:18:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1647263890000|2022-03-14 13:18:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647263900000|2022-03-14 13:18:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647263910000|2022-03-14 13:18:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647263920000|2022-03-14 13:18:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647263930000|2022-03-14 13:18:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647263940000|2022-03-14 13:19:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647263950000|2022-03-14 13:19:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647263980000|2022-03-14 13:19:40|17.86|17.66|17.88|17.68|17.88|17.68|17.85|17.65|13
1647263990000|2022-03-14 13:19:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647264000000|2022-03-14 13:20:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647264010000|2022-03-14 13:20:10|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|7
1647264030000|2022-03-14 13:20:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647264050000|2022-03-14 13:20:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647264060000|2022-03-14 13:21:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|6
1647264070000|2022-03-14 13:21:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647264080000|2022-03-14 13:21:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647264100000|2022-03-14 13:21:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647264120000|2022-03-14 13:22:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264130000|2022-03-14 13:22:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647264140000|2022-03-14 13:22:20|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|5
1647264150000|2022-03-14 13:22:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647264160000|2022-03-14 13:22:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|7
1647264170000|2022-03-14 13:22:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647264180000|2022-03-14 13:23:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647264190000|2022-03-14 13:23:10|17.82|17.62|17.84|17.64|17.84|17.64|17.82|17.62|5
1647264200000|2022-03-14 13:23:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|8
1647264240000|2022-03-14 13:24:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264260000|2022-03-14 13:24:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647264280000|2022-03-14 13:24:40|17.84|17.64|17.85|17.65|17.85|17.65|17.83|17.63|7
1647264290000|2022-03-14 13:24:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647264300000|2022-03-14 13:25:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1647264310000|2022-03-14 13:25:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647264320000|2022-03-14 13:25:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647264330000|2022-03-14 13:25:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647264340000|2022-03-14 13:25:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264350000|2022-03-14 13:25:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647264360000|2022-03-14 13:26:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647264380000|2022-03-14 13:26:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1647264390000|2022-03-14 13:26:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1647264400000|2022-03-14 13:26:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647264410000|2022-03-14 13:26:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647264430000|2022-03-14 13:27:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647264440000|2022-03-14 13:27:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647264450000|2022-03-14 13:27:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647264460000|2022-03-14 13:27:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1647264480000|2022-03-14 13:28:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647264490000|2022-03-14 13:28:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264500000|2022-03-14 13:28:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647264510000|2022-03-14 13:28:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1647264530000|2022-03-14 13:28:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264540000|2022-03-14 13:29:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647264550000|2022-03-14 13:29:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|10
1647264560000|2022-03-14 13:29:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647264570000|2022-03-14 13:29:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647264580000|2022-03-14 13:29:40|17.82|17.62|17.81|17.61|17.83|17.63|17.81|17.61|4
1647264590000|2022-03-14 13:29:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1647264600000|2022-03-14 13:30:00|17.8|17.6|17.8|17.6|17.82|17.62|17.8|17.6|5
1647264610000|2022-03-14 13:30:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1647264620000|2022-03-14 13:30:20|17.82|17.62|17.84|17.64|17.84|17.64|17.82|17.62|3
1647264630000|2022-03-14 13:30:30|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|6
1647264640000|2022-03-14 13:30:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1647264650000|2022-03-14 13:30:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1647264660000|2022-03-14 13:31:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647264670000|2022-03-14 13:31:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647264690000|2022-03-14 13:31:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647264700000|2022-03-14 13:31:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647264710000|2022-03-14 13:31:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1647264720000|2022-03-14 13:32:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1647264730000|2022-03-14 13:32:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647264740000|2022-03-14 13:32:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647264750000|2022-03-14 13:32:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647264760000|2022-03-14 13:32:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647264770000|2022-03-14 13:32:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647264780000|2022-03-14 13:33:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647264790000|2022-03-14 13:33:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647264800000|2022-03-14 13:33:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1647264810000|2022-03-14 13:33:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1647264820000|2022-03-14 13:33:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1647264830000|2022-03-14 13:33:50|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|7
1647264840000|2022-03-14 13:34:00|17.75|17.55|17.77|17.57|17.77|17.57|17.75|17.55|5
1647264850000|2022-03-14 13:34:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647264860000|2022-03-14 13:34:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647264900000|2022-03-14 13:35:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647264910000|2022-03-14 13:35:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647264920000|2022-03-14 13:35:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647264940000|2022-03-14 13:35:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647264950000|2022-03-14 13:35:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647264960000|2022-03-14 13:36:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647264970000|2022-03-14 13:36:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647264980000|2022-03-14 13:36:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647264990000|2022-03-14 13:36:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647265000000|2022-03-14 13:36:40|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|4
1647265010000|2022-03-14 13:36:50|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|4
1647265020000|2022-03-14 13:37:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647265030000|2022-03-14 13:37:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647265050000|2022-03-14 13:37:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647265060000|2022-03-14 13:37:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647265070000|2022-03-14 13:37:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647265090000|2022-03-14 13:38:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647265100000|2022-03-14 13:38:20|17.81|17.61|17.81|17.61|17.82|17.62|17.8|17.6|9
1647265110000|2022-03-14 13:38:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647265120000|2022-03-14 13:38:40|17.78|17.58|17.75|17.55|17.78|17.58|17.75|17.55|4
1647265130000|2022-03-14 13:38:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1647265140000|2022-03-14 13:39:00|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|7
1647265150000|2022-03-14 13:39:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1647265160000|2022-03-14 13:39:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647265180000|2022-03-14 13:39:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647265190000|2022-03-14 13:39:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647265200000|2022-03-14 13:40:00|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|6
1647265210000|2022-03-14 13:40:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647265220000|2022-03-14 13:40:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647265250000|2022-03-14 13:40:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647265260000|2022-03-14 13:41:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647265270000|2022-03-14 13:41:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647265290000|2022-03-14 13:41:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647265300000|2022-03-14 13:41:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1647265310000|2022-03-14 13:41:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647265320000|2022-03-14 13:42:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647265330000|2022-03-14 13:42:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1647265340000|2022-03-14 13:42:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1647265360000|2022-03-14 13:42:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647265370000|2022-03-14 13:42:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647265390000|2022-03-14 13:43:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647265400000|2022-03-14 13:43:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647265430000|2022-03-14 13:43:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647265450000|2022-03-14 13:44:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647265460000|2022-03-14 13:44:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647265480000|2022-03-14 13:44:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647265490000|2022-03-14 13:44:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|9
1647265500000|2022-03-14 13:45:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647265510000|2022-03-14 13:45:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647265520000|2022-03-14 13:45:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1647265560000|2022-03-14 13:46:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647265580000|2022-03-14 13:46:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647265590000|2022-03-14 13:46:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647265600000|2022-03-14 13:46:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647265610000|2022-03-14 13:46:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647265620000|2022-03-14 13:47:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647265650000|2022-03-14 13:47:30|17.87|17.67|17.88|17.68|17.89|17.69|17.87|17.67|4
1647265660000|2022-03-14 13:47:40|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|4
1647265680000|2022-03-14 13:48:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647265690000|2022-03-14 13:48:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647265700000|2022-03-14 13:48:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647265710000|2022-03-14 13:48:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647265720000|2022-03-14 13:48:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647265730000|2022-03-14 13:48:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647265750000|2022-03-14 13:49:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647265770000|2022-03-14 13:49:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647265780000|2022-03-14 13:49:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647265800000|2022-03-14 13:50:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647265810000|2022-03-14 13:50:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647265830000|2022-03-14 13:50:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647265840000|2022-03-14 13:50:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647265870000|2022-03-14 13:51:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647265880000|2022-03-14 13:51:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647265890000|2022-03-14 13:51:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647265900000|2022-03-14 13:51:40|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647265920000|2022-03-14 13:52:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647265930000|2022-03-14 13:52:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647265940000|2022-03-14 13:52:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647265960000|2022-03-14 13:52:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647265990000|2022-03-14 13:53:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647266000000|2022-03-14 13:53:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647266010000|2022-03-14 13:53:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647266040000|2022-03-14 13:54:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647266050000|2022-03-14 13:54:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647266070000|2022-03-14 13:54:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647266090000|2022-03-14 13:54:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|7
1647266100000|2022-03-14 13:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647266160000|2022-03-14 13:56:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647266170000|2022-03-14 13:56:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647266190000|2022-03-14 13:56:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647266200000|2022-03-14 13:56:40|17.91|17.71|17.89|17.69|17.91|17.71|17.89|17.69|3
1647266210000|2022-03-14 13:56:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647266260000|2022-03-14 13:57:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647266310000|2022-03-14 13:58:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647266320000|2022-03-14 13:58:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647266330000|2022-03-14 13:58:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647266350000|2022-03-14 13:59:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647266360000|2022-03-14 13:59:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647266380000|2022-03-14 13:59:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647266400000|2022-03-14 14:00:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647266410000|2022-03-14 14:00:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647266420000|2022-03-14 14:00:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647266430000|2022-03-14 14:00:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647266450000|2022-03-14 14:00:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647266480000|2022-03-14 14:01:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647266500000|2022-03-14 14:01:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647266510000|2022-03-14 14:01:50|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|9
1647266520000|2022-03-14 14:02:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647266540000|2022-03-14 14:02:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647266550000|2022-03-14 14:02:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1647266580000|2022-03-14 14:03:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647266590000|2022-03-14 14:03:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647266620000|2022-03-14 14:03:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1647266630000|2022-03-14 14:03:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647266650000|2022-03-14 14:04:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647266660000|2022-03-14 14:04:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647266690000|2022-03-14 14:04:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647266700000|2022-03-14 14:05:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647266720000|2022-03-14 14:05:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647266760000|2022-03-14 14:06:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647266790000|2022-03-14 14:06:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647266800000|2022-03-14 14:06:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647266860000|2022-03-14 14:07:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647266870000|2022-03-14 14:07:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647266890000|2022-03-14 14:08:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647266900000|2022-03-14 14:08:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647266910000|2022-03-14 14:08:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647266920000|2022-03-14 14:08:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647266930000|2022-03-14 14:08:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647266950000|2022-03-14 14:09:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1647266960000|2022-03-14 14:09:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647267000000|2022-03-14 14:10:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647267020000|2022-03-14 14:10:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647267030000|2022-03-14 14:10:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647267040000|2022-03-14 14:10:40|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|3
1647267060000|2022-03-14 14:11:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647267070000|2022-03-14 14:11:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1647267080000|2022-03-14 14:11:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647267090000|2022-03-14 14:11:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647267110000|2022-03-14 14:11:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267120000|2022-03-14 14:12:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647267130000|2022-03-14 14:12:10|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647267140000|2022-03-14 14:12:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267150000|2022-03-14 14:12:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647267160000|2022-03-14 14:12:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647267170000|2022-03-14 14:12:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647267180000|2022-03-14 14:13:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647267190000|2022-03-14 14:13:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647267210000|2022-03-14 14:13:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647267240000|2022-03-14 14:14:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267270000|2022-03-14 14:14:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647267290000|2022-03-14 14:14:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267300000|2022-03-14 14:15:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647267310000|2022-03-14 14:15:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647267330000|2022-03-14 14:15:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1647267350000|2022-03-14 14:15:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647267360000|2022-03-14 14:16:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647267380000|2022-03-14 14:16:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647267390000|2022-03-14 14:16:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647267400000|2022-03-14 14:16:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647267410000|2022-03-14 14:16:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647267430000|2022-03-14 14:17:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1647267440000|2022-03-14 14:17:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647267450000|2022-03-14 14:17:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647267470000|2022-03-14 14:17:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647267540000|2022-03-14 14:19:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267590000|2022-03-14 14:19:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647267600000|2022-03-14 14:20:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647267610000|2022-03-14 14:20:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267680000|2022-03-14 14:21:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647267690000|2022-03-14 14:21:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647267720000|2022-03-14 14:22:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647267730000|2022-03-14 14:22:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647267740000|2022-03-14 14:22:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647267750000|2022-03-14 14:22:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1647267840000|2022-03-14 14:24:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647267870000|2022-03-14 14:24:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647267890000|2022-03-14 14:24:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647267900000|2022-03-14 14:25:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647267930000|2022-03-14 14:25:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647267940000|2022-03-14 14:25:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647267960000|2022-03-14 14:26:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647267970000|2022-03-14 14:26:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647268000000|2022-03-14 14:26:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647268020000|2022-03-14 14:27:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647268030000|2022-03-14 14:27:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647268040000|2022-03-14 14:27:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647268050000|2022-03-14 14:27:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647268060000|2022-03-14 14:27:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647268070000|2022-03-14 14:27:50|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|3
1647268110000|2022-03-14 14:28:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647268120000|2022-03-14 14:28:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647268140000|2022-03-14 14:29:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647268150000|2022-03-14 14:29:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647268180000|2022-03-14 14:29:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647268200000|2022-03-14 14:30:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647268210000|2022-03-14 14:30:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647268250000|2022-03-14 14:30:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647268330000|2022-03-14 14:32:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647268350000|2022-03-14 14:32:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647268450000|2022-03-14 14:34:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647268460000|2022-03-14 14:34:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647268470000|2022-03-14 14:34:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647268480000|2022-03-14 14:34:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647268520000|2022-03-14 14:35:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1647268580000|2022-03-14 14:36:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1647268590000|2022-03-14 14:36:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647268610000|2022-03-14 14:36:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647268620000|2022-03-14 14:37:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1647268630000|2022-03-14 14:37:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647268660000|2022-03-14 14:37:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647268710000|2022-03-14 14:38:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1647268720000|2022-03-14 14:38:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647268730000|2022-03-14 14:38:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647268830000|2022-03-14 14:40:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647268840000|2022-03-14 14:40:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647268860000|2022-03-14 14:41:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647268870000|2022-03-14 14:41:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1647268880000|2022-03-14 14:41:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647268890000|2022-03-14 14:41:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647268900000|2022-03-14 14:41:40|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|6
1647268910000|2022-03-14 14:41:50|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|7
1647268920000|2022-03-14 14:42:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647268930000|2022-03-14 14:42:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1647268940000|2022-03-14 14:42:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1647268950000|2022-03-14 14:42:30|17.88|17.68|17.87|17.67|17.88|17.68|17.86|17.66|4
1647268960000|2022-03-14 14:42:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647268970000|2022-03-14 14:42:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647268990000|2022-03-14 14:43:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647269000000|2022-03-14 14:43:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647269010000|2022-03-14 14:43:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647269030000|2022-03-14 14:43:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1647269040000|2022-03-14 14:44:00|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1647269050000|2022-03-14 14:44:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647269060000|2022-03-14 14:44:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647269070000|2022-03-14 14:44:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647269100000|2022-03-14 14:45:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647269110000|2022-03-14 14:45:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647269120000|2022-03-14 14:45:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647269130000|2022-03-14 14:45:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1647269160000|2022-03-14 14:46:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647269170000|2022-03-14 14:46:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647269180000|2022-03-14 14:46:20|17.9|17.7|17.94|17.74|17.94|17.74|17.9|17.7|11
1647269190000|2022-03-14 14:46:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269200000|2022-03-14 14:46:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647269210000|2022-03-14 14:46:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269220000|2022-03-14 14:47:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647269290000|2022-03-14 14:48:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647269300000|2022-03-14 14:48:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647269330000|2022-03-14 14:48:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647269340000|2022-03-14 14:49:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1647269350000|2022-03-14 14:49:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1647269420000|2022-03-14 14:50:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647269480000|2022-03-14 14:51:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647269500000|2022-03-14 14:51:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647269520000|2022-03-14 14:52:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647269530000|2022-03-14 14:52:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647269540000|2022-03-14 14:52:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647269600000|2022-03-14 14:53:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|11
1647269610000|2022-03-14 14:53:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269630000|2022-03-14 14:53:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269640000|2022-03-14 14:54:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269650000|2022-03-14 14:54:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647269660000|2022-03-14 14:54:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1647269680000|2022-03-14 14:54:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647269720000|2022-03-14 14:55:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647269740000|2022-03-14 14:55:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647269750000|2022-03-14 14:55:50|17.92|17.72|17.93|17.73|17.94|17.74|17.92|17.72|8
1647269760000|2022-03-14 14:56:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1647269770000|2022-03-14 14:56:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647269790000|2022-03-14 14:56:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647269800000|2022-03-14 14:56:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647269830000|2022-03-14 14:57:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|7
1647269840000|2022-03-14 14:57:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647269870000|2022-03-14 14:57:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647269920000|2022-03-14 14:58:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647269940000|2022-03-14 14:59:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647269970000|2022-03-14 14:59:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647269990000|2022-03-14 14:59:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647270000000|2022-03-14 15:00:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647270020000|2022-03-14 15:00:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1647270030000|2022-03-14 15:00:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1647270040000|2022-03-14 15:00:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647270090000|2022-03-14 15:01:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647270110000|2022-03-14 15:01:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647270120000|2022-03-14 15:02:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1647270130000|2022-03-14 15:02:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1647270150000|2022-03-14 15:02:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647270180000|2022-03-14 15:03:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647270270000|2022-03-14 15:04:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647270280000|2022-03-14 15:04:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647270300000|2022-03-14 15:05:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647270320000|2022-03-14 15:05:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|9
1647270330000|2022-03-14 15:05:30|17.99|17.79|17.98|17.78|17.99|17.79|17.97|17.77|4
1647270340000|2022-03-14 15:05:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647270400000|2022-03-14 15:06:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647270460000|2022-03-14 15:07:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647270470000|2022-03-14 15:07:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647270480000|2022-03-14 15:08:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647270500000|2022-03-14 15:08:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647270510000|2022-03-14 15:08:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647270520000|2022-03-14 15:08:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647270560000|2022-03-14 15:09:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647270570000|2022-03-14 15:09:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647270600000|2022-03-14 15:10:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647270610000|2022-03-14 15:10:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1647270630000|2022-03-14 15:10:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647270660000|2022-03-14 15:11:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647270710000|2022-03-14 15:11:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647270720000|2022-03-14 15:12:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647270730000|2022-03-14 15:12:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647270740000|2022-03-14 15:12:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647270770000|2022-03-14 15:12:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647270820000|2022-03-14 15:13:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1647270840000|2022-03-14 15:14:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647270870000|2022-03-14 15:14:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647270880000|2022-03-14 15:14:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647270940000|2022-03-14 15:15:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647270950000|2022-03-14 15:15:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647270960000|2022-03-14 15:16:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647270980000|2022-03-14 15:16:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647270990000|2022-03-14 15:16:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647271000000|2022-03-14 15:16:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647271050000|2022-03-14 15:17:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647271100000|2022-03-14 15:18:20|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|6
1647271110000|2022-03-14 15:18:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647271120000|2022-03-14 15:18:40|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647271160000|2022-03-14 15:19:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647271170000|2022-03-14 15:19:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1647271180000|2022-03-14 15:19:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647271190000|2022-03-14 15:19:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647271200000|2022-03-14 15:20:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647271280000|2022-03-14 15:21:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647271290000|2022-03-14 15:21:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647271300000|2022-03-14 15:21:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647271310000|2022-03-14 15:21:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647271320000|2022-03-14 15:22:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647271330000|2022-03-14 15:22:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647271340000|2022-03-14 15:22:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1647271350000|2022-03-14 15:22:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647271360000|2022-03-14 15:22:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|11
1647271370000|2022-03-14 15:22:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647271380000|2022-03-14 15:23:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647271390000|2022-03-14 15:23:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647271400000|2022-03-14 15:23:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647271410000|2022-03-14 15:23:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647271420000|2022-03-14 15:23:40|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|9
1647271430000|2022-03-14 15:23:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647271440000|2022-03-14 15:24:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647271450000|2022-03-14 15:24:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647271460000|2022-03-14 15:24:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647271480000|2022-03-14 15:24:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647271490000|2022-03-14 15:24:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1647271500000|2022-03-14 15:25:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647271510000|2022-03-14 15:25:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647271570000|2022-03-14 15:26:10|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647271580000|2022-03-14 15:26:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|8
1647271590000|2022-03-14 15:26:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647271600000|2022-03-14 15:26:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647271620000|2022-03-14 15:27:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647271640000|2022-03-14 15:27:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647271650000|2022-03-14 15:27:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1647271660000|2022-03-14 15:27:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|10
1647271670000|2022-03-14 15:27:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647271700000|2022-03-14 15:28:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647271710000|2022-03-14 15:28:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647271720000|2022-03-14 15:28:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647271730000|2022-03-14 15:28:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647271740000|2022-03-14 15:29:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647271750000|2022-03-14 15:29:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647271760000|2022-03-14 15:29:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647271770000|2022-03-14 15:29:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647271780000|2022-03-14 15:29:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647271790000|2022-03-14 15:29:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647271800000|2022-03-14 15:30:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|8
1647271810000|2022-03-14 15:30:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1647271820000|2022-03-14 15:30:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647271830000|2022-03-14 15:30:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1647271840000|2022-03-14 15:30:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647271860000|2022-03-14 15:31:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647271880000|2022-03-14 15:31:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647271890000|2022-03-14 15:31:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647271910000|2022-03-14 15:31:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647271920000|2022-03-14 15:32:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647271930000|2022-03-14 15:32:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647271950000|2022-03-14 15:32:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647271960000|2022-03-14 15:32:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647271980000|2022-03-14 15:33:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647271990000|2022-03-14 15:33:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647272020000|2022-03-14 15:33:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647272040000|2022-03-14 15:34:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|7
1647272110000|2022-03-14 15:35:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647272120000|2022-03-14 15:35:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647272130000|2022-03-14 15:35:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647272140000|2022-03-14 15:35:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647272150000|2022-03-14 15:35:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647272170000|2022-03-14 15:36:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647272180000|2022-03-14 15:36:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647272230000|2022-03-14 15:37:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1647272240000|2022-03-14 15:37:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647272280000|2022-03-14 15:38:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647272310000|2022-03-14 15:38:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647272320000|2022-03-14 15:38:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647272350000|2022-03-14 15:39:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|8
1647272370000|2022-03-14 15:39:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647272390000|2022-03-14 15:39:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647272430000|2022-03-14 15:40:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647272460000|2022-03-14 15:41:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647272470000|2022-03-14 15:41:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647272480000|2022-03-14 15:41:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647272530000|2022-03-14 15:42:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647272540000|2022-03-14 15:42:20|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1647272560000|2022-03-14 15:42:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647272590000|2022-03-14 15:43:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647272640000|2022-03-14 15:44:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647272650000|2022-03-14 15:44:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647272680000|2022-03-14 15:44:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|7
1647272690000|2022-03-14 15:44:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1647272700000|2022-03-14 15:45:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1647272710000|2022-03-14 15:45:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647272720000|2022-03-14 15:45:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|12
1647272750000|2022-03-14 15:45:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647272760000|2022-03-14 15:46:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647272780000|2022-03-14 15:46:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647272810000|2022-03-14 15:46:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647272820000|2022-03-14 15:47:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1647272830000|2022-03-14 15:47:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647272840000|2022-03-14 15:47:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647272850000|2022-03-14 15:47:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647272880000|2022-03-14 15:48:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647272930000|2022-03-14 15:48:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647272940000|2022-03-14 15:49:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647272950000|2022-03-14 15:49:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647272970000|2022-03-14 15:49:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647272980000|2022-03-14 15:49:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1647273020000|2022-03-14 15:50:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647273030000|2022-03-14 15:50:30|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647273040000|2022-03-14 15:50:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647273050000|2022-03-14 15:50:50|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647273060000|2022-03-14 15:51:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647273070000|2022-03-14 15:51:10|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1647273080000|2022-03-14 15:51:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647273120000|2022-03-14 15:52:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1647273130000|2022-03-14 15:52:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1647273200000|2022-03-14 15:53:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647273220000|2022-03-14 15:53:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647273240000|2022-03-14 15:54:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647273270000|2022-03-14 15:54:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|7
1647273280000|2022-03-14 15:54:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1647273290000|2022-03-14 15:54:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647273300000|2022-03-14 15:55:00|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1647273310000|2022-03-14 15:55:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647273330000|2022-03-14 15:55:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647273340000|2022-03-14 15:55:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647273370000|2022-03-14 15:56:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647273420000|2022-03-14 15:57:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|8
1647273450000|2022-03-14 15:57:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647273470000|2022-03-14 15:57:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647273490000|2022-03-14 15:58:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647273530000|2022-03-14 15:58:50|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647273550000|2022-03-14 15:59:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647273590000|2022-03-14 15:59:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647273610000|2022-03-14 16:00:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647273620000|2022-03-14 16:00:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647273630000|2022-03-14 16:00:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647273660000|2022-03-14 16:01:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647273710000|2022-03-14 16:01:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647273720000|2022-03-14 16:02:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647273730000|2022-03-14 16:02:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1647273750000|2022-03-14 16:02:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647273760000|2022-03-14 16:02:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647273770000|2022-03-14 16:02:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1647273780000|2022-03-14 16:03:00|17.93|17.73|17.92|17.72|17.93|17.73|17.9|17.7|6
1647273790000|2022-03-14 16:03:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647273810000|2022-03-14 16:03:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647273820000|2022-03-14 16:03:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647273840000|2022-03-14 16:04:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1647273850000|2022-03-14 16:04:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647273860000|2022-03-14 16:04:20|17.9|17.7|17.88|17.68|17.9|17.7|17.88|17.68|5
1647273870000|2022-03-14 16:04:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647273890000|2022-03-14 16:04:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647273900000|2022-03-14 16:05:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647273910000|2022-03-14 16:05:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|9
1647273940000|2022-03-14 16:05:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|7
1647273950000|2022-03-14 16:05:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647273970000|2022-03-14 16:06:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647274000000|2022-03-14 16:06:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647274010000|2022-03-14 16:06:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647274040000|2022-03-14 16:07:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647274050000|2022-03-14 16:07:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647274130000|2022-03-14 16:08:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647274140000|2022-03-14 16:09:00|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|4
1647274150000|2022-03-14 16:09:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647274190000|2022-03-14 16:09:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647274230000|2022-03-14 16:10:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647274250000|2022-03-14 16:10:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647274260000|2022-03-14 16:11:00|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|4
1647274270000|2022-03-14 16:11:10|17.84|17.64|17.85|17.65|17.85|17.65|17.83|17.63|4
1647274310000|2022-03-14 16:11:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647274330000|2022-03-14 16:12:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647274340000|2022-03-14 16:12:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647274380000|2022-03-14 16:13:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1647274410000|2022-03-14 16:13:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647274420000|2022-03-14 16:13:40|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|7
1647274460000|2022-03-14 16:14:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647274480000|2022-03-14 16:14:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647274490000|2022-03-14 16:14:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|6
1647274500000|2022-03-14 16:15:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647274510000|2022-03-14 16:15:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647274520000|2022-03-14 16:15:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647274530000|2022-03-14 16:15:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|6
1647274600000|2022-03-14 16:16:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647274620000|2022-03-14 16:17:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647274630000|2022-03-14 16:17:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1647274640000|2022-03-14 16:17:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647274650000|2022-03-14 16:17:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647274660000|2022-03-14 16:17:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647274750000|2022-03-14 16:19:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647274760000|2022-03-14 16:19:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|5
1647274770000|2022-03-14 16:19:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647274790000|2022-03-14 16:19:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647274800000|2022-03-14 16:20:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647274820000|2022-03-14 16:20:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647274830000|2022-03-14 16:20:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647274840000|2022-03-14 16:20:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647274850000|2022-03-14 16:20:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647274930000|2022-03-14 16:22:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647274940000|2022-03-14 16:22:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647274950000|2022-03-14 16:22:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647274970000|2022-03-14 16:22:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647274980000|2022-03-14 16:23:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275010000|2022-03-14 16:23:30|17.89|17.69|17.88|17.68|17.9|17.7|17.88|17.68|4
1647275020000|2022-03-14 16:23:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647275080000|2022-03-14 16:24:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1647275090000|2022-03-14 16:24:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647275100000|2022-03-14 16:25:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647275110000|2022-03-14 16:25:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275120000|2022-03-14 16:25:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647275140000|2022-03-14 16:25:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647275150000|2022-03-14 16:25:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647275170000|2022-03-14 16:26:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1647275190000|2022-03-14 16:26:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647275200000|2022-03-14 16:26:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647275210000|2022-03-14 16:26:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647275220000|2022-03-14 16:27:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647275230000|2022-03-14 16:27:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647275240000|2022-03-14 16:27:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647275250000|2022-03-14 16:27:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275260000|2022-03-14 16:27:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|7
1647275300000|2022-03-14 16:28:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275310000|2022-03-14 16:28:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647275320000|2022-03-14 16:28:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275340000|2022-03-14 16:29:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1647275350000|2022-03-14 16:29:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1647275360000|2022-03-14 16:29:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647275400000|2022-03-14 16:30:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275410000|2022-03-14 16:30:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647275420000|2022-03-14 16:30:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647275440000|2022-03-14 16:30:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647275450000|2022-03-14 16:30:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1647275480000|2022-03-14 16:31:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647275500000|2022-03-14 16:31:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|8
1647275540000|2022-03-14 16:32:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647275560000|2022-03-14 16:32:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647275570000|2022-03-14 16:32:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647275580000|2022-03-14 16:33:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647275590000|2022-03-14 16:33:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647275650000|2022-03-14 16:34:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647275660000|2022-03-14 16:34:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1647275730000|2022-03-14 16:35:30|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|4
1647275740000|2022-03-14 16:35:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647275750000|2022-03-14 16:35:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647275800000|2022-03-14 16:36:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647275810000|2022-03-14 16:36:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647275850000|2022-03-14 16:37:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647275910000|2022-03-14 16:38:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647275920000|2022-03-14 16:38:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647275930000|2022-03-14 16:38:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1647275940000|2022-03-14 16:39:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1647275970000|2022-03-14 16:39:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647275980000|2022-03-14 16:39:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647276030000|2022-03-14 16:40:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276090000|2022-03-14 16:41:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647276110000|2022-03-14 16:41:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276120000|2022-03-14 16:42:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647276130000|2022-03-14 16:42:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647276140000|2022-03-14 16:42:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647276160000|2022-03-14 16:42:40|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647276180000|2022-03-14 16:43:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647276190000|2022-03-14 16:43:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276240000|2022-03-14 16:44:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647276260000|2022-03-14 16:44:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276270000|2022-03-14 16:44:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1647276280000|2022-03-14 16:44:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647276290000|2022-03-14 16:44:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276300000|2022-03-14 16:45:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647276310000|2022-03-14 16:45:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276320000|2022-03-14 16:45:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647276420000|2022-03-14 16:47:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647276430000|2022-03-14 16:47:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647276440000|2022-03-14 16:47:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|10
1647276450000|2022-03-14 16:47:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647276460000|2022-03-14 16:47:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647276470000|2022-03-14 16:47:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647276480000|2022-03-14 16:48:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647276490000|2022-03-14 16:48:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647276500000|2022-03-14 16:48:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647276510000|2022-03-14 16:48:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647276520000|2022-03-14 16:48:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647276560000|2022-03-14 16:49:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647276570000|2022-03-14 16:49:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647276580000|2022-03-14 16:49:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647276600000|2022-03-14 16:50:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647276620000|2022-03-14 16:50:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647276720000|2022-03-14 16:52:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647276750000|2022-03-14 16:52:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647276760000|2022-03-14 16:52:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647276770000|2022-03-14 16:52:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647276780000|2022-03-14 16:53:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647276790000|2022-03-14 16:53:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647276810000|2022-03-14 16:53:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647276830000|2022-03-14 16:53:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1647276840000|2022-03-14 16:54:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647276860000|2022-03-14 16:54:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647276900000|2022-03-14 16:55:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647276910000|2022-03-14 16:55:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647277000000|2022-03-14 16:56:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647277010000|2022-03-14 16:56:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647277030000|2022-03-14 16:57:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647277070000|2022-03-14 16:57:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647277080000|2022-03-14 16:58:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647277090000|2022-03-14 16:58:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647277170000|2022-03-14 16:59:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647277180000|2022-03-14 16:59:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647277190000|2022-03-14 16:59:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647277220000|2022-03-14 17:00:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647277230000|2022-03-14 17:00:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647277280000|2022-03-14 17:01:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647277310000|2022-03-14 17:01:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1647277330000|2022-03-14 17:02:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|11
1647277350000|2022-03-14 17:02:30|17.73|17.53|17.7|17.5|17.73|17.53|17.7|17.5|6
1647277360000|2022-03-14 17:02:40|17.69|17.49|17.72|17.52|17.72|17.52|17.69|17.49|10
1647277370000|2022-03-14 17:02:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|10
1647277380000|2022-03-14 17:03:00|17.73|17.53|17.71|17.51|17.73|17.53|17.71|17.51|11
1647277390000|2022-03-14 17:03:10|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|8
1647277400000|2022-03-14 17:03:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647277410000|2022-03-14 17:03:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1647277420000|2022-03-14 17:03:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|9
1647277430000|2022-03-14 17:03:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|10
1647277440000|2022-03-14 17:04:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|8
1647277450000|2022-03-14 17:04:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1647277480000|2022-03-14 17:04:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|7
1647277490000|2022-03-14 17:04:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647277500000|2022-03-14 17:05:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|8
1647277520000|2022-03-14 17:05:20|17.72|17.52|17.73|17.53|17.74|17.54|17.72|17.52|6
1647277530000|2022-03-14 17:05:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1647277540000|2022-03-14 17:05:40|17.74|17.54|17.73|17.53|17.74|17.54|17.72|17.52|4
1647277570000|2022-03-14 17:06:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647277580000|2022-03-14 17:06:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647277590000|2022-03-14 17:06:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647277600000|2022-03-14 17:06:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647277610000|2022-03-14 17:06:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647277660000|2022-03-14 17:07:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1647277670000|2022-03-14 17:07:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|11
1647277710000|2022-03-14 17:08:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647277720000|2022-03-14 17:08:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647277730000|2022-03-14 17:08:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1647277740000|2022-03-14 17:09:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647277750000|2022-03-14 17:09:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1647277760000|2022-03-14 17:09:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647277770000|2022-03-14 17:09:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647277790000|2022-03-14 17:09:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647277800000|2022-03-14 17:10:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1647277820000|2022-03-14 17:10:20|17.75|17.55|17.76|17.56|17.77|17.57|17.74|17.54|8
1647277830000|2022-03-14 17:10:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647277840000|2022-03-14 17:10:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647277860000|2022-03-14 17:11:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|12
1647277870000|2022-03-14 17:11:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|8
1647277880000|2022-03-14 17:11:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1647277890000|2022-03-14 17:11:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|12
1647277900000|2022-03-14 17:11:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647277910000|2022-03-14 17:11:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1647277920000|2022-03-14 17:12:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1647277930000|2022-03-14 17:12:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647277940000|2022-03-14 17:12:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647278010000|2022-03-14 17:13:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647278020000|2022-03-14 17:13:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647278030000|2022-03-14 17:13:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647278040000|2022-03-14 17:14:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647278050000|2022-03-14 17:14:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647278060000|2022-03-14 17:14:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647278070000|2022-03-14 17:14:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647278100000|2022-03-14 17:15:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647278110000|2022-03-14 17:15:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647278120000|2022-03-14 17:15:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647278140000|2022-03-14 17:15:40|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|8
1647278150000|2022-03-14 17:15:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647278160000|2022-03-14 17:16:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1647278170000|2022-03-14 17:16:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647278200000|2022-03-14 17:16:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647278210000|2022-03-14 17:16:50|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1647278220000|2022-03-14 17:17:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647278240000|2022-03-14 17:17:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647278270000|2022-03-14 17:17:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647278290000|2022-03-14 17:18:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647278300000|2022-03-14 17:18:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1647278310000|2022-03-14 17:18:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647278320000|2022-03-14 17:18:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647278350000|2022-03-14 17:19:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647278360000|2022-03-14 17:19:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647278370000|2022-03-14 17:19:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647278380000|2022-03-14 17:19:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647278390000|2022-03-14 17:19:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647278430000|2022-03-14 17:20:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647278440000|2022-03-14 17:20:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647278470000|2022-03-14 17:21:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1647278540000|2022-03-14 17:22:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647278550000|2022-03-14 17:22:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647278660000|2022-03-14 17:24:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647278670000|2022-03-14 17:24:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647278680000|2022-03-14 17:24:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647278700000|2022-03-14 17:25:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|8
1647278710000|2022-03-14 17:25:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647278720000|2022-03-14 17:25:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647278730000|2022-03-14 17:25:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647278740000|2022-03-14 17:25:40|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|7
1647278750000|2022-03-14 17:25:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647278760000|2022-03-14 17:26:00|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|10
1647278780000|2022-03-14 17:26:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647278790000|2022-03-14 17:26:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647278810000|2022-03-14 17:26:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647278820000|2022-03-14 17:27:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647278830000|2022-03-14 17:27:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647278840000|2022-03-14 17:27:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647278850000|2022-03-14 17:27:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647278870000|2022-03-14 17:27:50|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|4
1647278880000|2022-03-14 17:28:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|7
1647278890000|2022-03-14 17:28:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1647278900000|2022-03-14 17:28:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647278910000|2022-03-14 17:28:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647278920000|2022-03-14 17:28:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647278930000|2022-03-14 17:28:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647278940000|2022-03-14 17:29:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1647278950000|2022-03-14 17:29:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647278990000|2022-03-14 17:29:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647279000000|2022-03-14 17:30:00|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|5
1647279010000|2022-03-14 17:30:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647279040000|2022-03-14 17:30:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647279050000|2022-03-14 17:30:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|7
1647279060000|2022-03-14 17:31:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647279090000|2022-03-14 17:31:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647279100000|2022-03-14 17:31:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1647279110000|2022-03-14 17:31:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1647279120000|2022-03-14 17:32:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647279130000|2022-03-14 17:32:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647279140000|2022-03-14 17:32:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647279170000|2022-03-14 17:32:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647279180000|2022-03-14 17:33:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647279190000|2022-03-14 17:33:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647279210000|2022-03-14 17:33:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647279220000|2022-03-14 17:33:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647279230000|2022-03-14 17:33:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|8
1647279250000|2022-03-14 17:34:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647279260000|2022-03-14 17:34:20|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647279270000|2022-03-14 17:34:30|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|8
1647279280000|2022-03-14 17:34:40|17.67|17.47|17.66|17.46|17.68|17.48|17.66|17.46|4
1647279290000|2022-03-14 17:34:50|17.67|17.47|17.68|17.48|17.69|17.49|17.67|17.47|8
1647279300000|2022-03-14 17:35:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647279310000|2022-03-14 17:35:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279320000|2022-03-14 17:35:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|8
1647279350000|2022-03-14 17:35:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647279370000|2022-03-14 17:36:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279380000|2022-03-14 17:36:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1647279390000|2022-03-14 17:36:30|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|13
1647279400000|2022-03-14 17:36:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1647279420000|2022-03-14 17:37:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647279440000|2022-03-14 17:37:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647279460000|2022-03-14 17:37:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279480000|2022-03-14 17:38:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647279510000|2022-03-14 17:38:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1647279520000|2022-03-14 17:38:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647279540000|2022-03-14 17:39:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1647279550000|2022-03-14 17:39:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647279590000|2022-03-14 17:39:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647279600000|2022-03-14 17:40:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1647279610000|2022-03-14 17:40:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1647279620000|2022-03-14 17:40:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279700000|2022-03-14 17:41:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1647279710000|2022-03-14 17:41:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1647279720000|2022-03-14 17:42:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279730000|2022-03-14 17:42:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647279740000|2022-03-14 17:42:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1647279780000|2022-03-14 17:43:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647279790000|2022-03-14 17:43:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279810000|2022-03-14 17:43:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647279850000|2022-03-14 17:44:10|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|5
1647279860000|2022-03-14 17:44:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647279880000|2022-03-14 17:44:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647279890000|2022-03-14 17:44:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1647279900000|2022-03-14 17:45:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647279910000|2022-03-14 17:45:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647279920000|2022-03-14 17:45:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1647279940000|2022-03-14 17:45:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647279950000|2022-03-14 17:45:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647279980000|2022-03-14 17:46:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647280000000|2022-03-14 17:46:40|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|8
1647280010000|2022-03-14 17:46:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647280060000|2022-03-14 17:47:40|17.69|17.49|17.68|17.48|17.7|17.5|17.68|17.48|4
1647280070000|2022-03-14 17:47:50|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|8
1647280080000|2022-03-14 17:48:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647280090000|2022-03-14 17:48:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647280110000|2022-03-14 17:48:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1647280150000|2022-03-14 17:49:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1647280180000|2022-03-14 17:49:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647280200000|2022-03-14 17:50:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1647280220000|2022-03-14 17:50:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1647280230000|2022-03-14 17:50:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1647280240000|2022-03-14 17:50:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1647280250000|2022-03-14 17:50:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647280260000|2022-03-14 17:51:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280280000|2022-03-14 17:51:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647280300000|2022-03-14 17:51:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647280310000|2022-03-14 17:51:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647280370000|2022-03-14 17:52:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|12
1647280390000|2022-03-14 17:53:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647280400000|2022-03-14 17:53:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1647280430000|2022-03-14 17:53:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647280460000|2022-03-14 17:54:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1647280470000|2022-03-14 17:54:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647280480000|2022-03-14 17:54:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280520000|2022-03-14 17:55:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647280530000|2022-03-14 17:55:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647280540000|2022-03-14 17:55:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1647280550000|2022-03-14 17:55:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647280570000|2022-03-14 17:56:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280580000|2022-03-14 17:56:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1647280620000|2022-03-14 17:57:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647280630000|2022-03-14 17:57:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647280660000|2022-03-14 17:57:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647280670000|2022-03-14 17:57:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647280690000|2022-03-14 17:58:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647280700000|2022-03-14 17:58:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647280710000|2022-03-14 17:58:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280720000|2022-03-14 17:58:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647280730000|2022-03-14 17:58:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|10
1647280740000|2022-03-14 17:59:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280750000|2022-03-14 17:59:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647280760000|2022-03-14 17:59:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280770000|2022-03-14 17:59:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647280790000|2022-03-14 17:59:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647280800000|2022-03-14 18:00:00|17.71|17.51|17.69|17.49|17.71|17.51|17.69|17.49|11
1647280810000|2022-03-14 18:00:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647280820000|2022-03-14 18:00:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1647280850000|2022-03-14 18:00:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647280860000|2022-03-14 18:01:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280890000|2022-03-14 18:01:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647280910000|2022-03-14 18:01:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647280930000|2022-03-14 18:02:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647280940000|2022-03-14 18:02:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647280950000|2022-03-14 18:02:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647280970000|2022-03-14 18:02:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647280980000|2022-03-14 18:03:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281030000|2022-03-14 18:03:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647281040000|2022-03-14 18:04:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281050000|2022-03-14 18:04:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281060000|2022-03-14 18:04:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281070000|2022-03-14 18:04:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281080000|2022-03-14 18:04:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647281090000|2022-03-14 18:04:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281150000|2022-03-14 18:05:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647281160000|2022-03-14 18:06:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1647281170000|2022-03-14 18:06:10|17.72|17.52|17.71|17.51|17.72|17.52|17.7|17.5|6
1647281190000|2022-03-14 18:06:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1647281200000|2022-03-14 18:06:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647281220000|2022-03-14 18:07:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281230000|2022-03-14 18:07:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281320000|2022-03-14 18:08:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647281360000|2022-03-14 18:09:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647281370000|2022-03-14 18:09:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647281380000|2022-03-14 18:09:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647281400000|2022-03-14 18:10:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647281420000|2022-03-14 18:10:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647281460000|2022-03-14 18:11:00|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|6
1647281470000|2022-03-14 18:11:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647281480000|2022-03-14 18:11:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647281490000|2022-03-14 18:11:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647281510000|2022-03-14 18:11:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647281520000|2022-03-14 18:12:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647281580000|2022-03-14 18:13:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647281590000|2022-03-14 18:13:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647281600000|2022-03-14 18:13:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281610000|2022-03-14 18:13:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281620000|2022-03-14 18:13:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647281630000|2022-03-14 18:13:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647281650000|2022-03-14 18:14:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647281680000|2022-03-14 18:14:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647281700000|2022-03-14 18:15:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281740000|2022-03-14 18:15:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281760000|2022-03-14 18:16:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281770000|2022-03-14 18:16:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647281820000|2022-03-14 18:17:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647281830000|2022-03-14 18:17:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1647281880000|2022-03-14 18:18:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647281900000|2022-03-14 18:18:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647281910000|2022-03-14 18:18:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647281980000|2022-03-14 18:19:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647282000000|2022-03-14 18:20:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647282020000|2022-03-14 18:20:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|10
1647282040000|2022-03-14 18:20:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647282050000|2022-03-14 18:20:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647282070000|2022-03-14 18:21:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647282080000|2022-03-14 18:21:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647282090000|2022-03-14 18:21:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647282120000|2022-03-14 18:22:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647282140000|2022-03-14 18:22:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647282150000|2022-03-14 18:22:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647282180000|2022-03-14 18:23:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647282190000|2022-03-14 18:23:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647282200000|2022-03-14 18:23:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1647282220000|2022-03-14 18:23:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647282250000|2022-03-14 18:24:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1647282270000|2022-03-14 18:24:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647282320000|2022-03-14 18:25:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1647282340000|2022-03-14 18:25:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647282360000|2022-03-14 18:26:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1647282370000|2022-03-14 18:26:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1647282380000|2022-03-14 18:26:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1647282430000|2022-03-14 18:27:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1647282470000|2022-03-14 18:27:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647282480000|2022-03-14 18:28:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1647282490000|2022-03-14 18:28:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647282500000|2022-03-14 18:28:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647282510000|2022-03-14 18:28:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647282520000|2022-03-14 18:28:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1647282530000|2022-03-14 18:28:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1647282570000|2022-03-14 18:29:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1647282580000|2022-03-14 18:29:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1647282600000|2022-03-14 18:30:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1647282610000|2022-03-14 18:30:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1647282620000|2022-03-14 18:30:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1647282630000|2022-03-14 18:30:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1647282640000|2022-03-14 18:30:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1647282650000|2022-03-14 18:30:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1647282660000|2022-03-14 18:31:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1647282670000|2022-03-14 18:31:10|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|5
1647282690000|2022-03-14 18:31:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1647282700000|2022-03-14 18:31:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1647282710000|2022-03-14 18:31:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1647282730000|2022-03-14 18:32:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1647282740000|2022-03-14 18:32:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1647282750000|2022-03-14 18:32:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1647282780000|2022-03-14 18:33:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647282790000|2022-03-14 18:33:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647282800000|2022-03-14 18:33:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1647282810000|2022-03-14 18:33:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1647282830000|2022-03-14 18:33:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647282840000|2022-03-14 18:34:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647282890000|2022-03-14 18:34:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647282900000|2022-03-14 18:35:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1647282910000|2022-03-14 18:35:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1647282930000|2022-03-14 18:35:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647282950000|2022-03-14 18:35:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1647282980000|2022-03-14 18:36:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1647282990000|2022-03-14 18:36:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647283010000|2022-03-14 18:36:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647283020000|2022-03-14 18:37:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1647283050000|2022-03-14 18:37:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1647283070000|2022-03-14 18:37:50|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|7
1647283080000|2022-03-14 18:38:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283100000|2022-03-14 18:38:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1647283110000|2022-03-14 18:38:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1647283120000|2022-03-14 18:38:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283130000|2022-03-14 18:38:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647283180000|2022-03-14 18:39:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283190000|2022-03-14 18:39:50|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|3
1647283210000|2022-03-14 18:40:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1647283220000|2022-03-14 18:40:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1647283230000|2022-03-14 18:40:30|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|6
1647283240000|2022-03-14 18:40:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283250000|2022-03-14 18:40:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1647283260000|2022-03-14 18:41:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283310000|2022-03-14 18:41:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1647283350000|2022-03-14 18:42:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1647283360000|2022-03-14 18:42:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1647283410000|2022-03-14 18:43:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647283420000|2022-03-14 18:43:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1647283440000|2022-03-14 18:44:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647283480000|2022-03-14 18:44:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283520000|2022-03-14 18:45:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1647283550000|2022-03-14 18:45:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283610000|2022-03-14 18:46:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647283620000|2022-03-14 18:47:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647283660000|2022-03-14 18:47:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647283670000|2022-03-14 18:47:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647283700000|2022-03-14 18:48:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647283710000|2022-03-14 18:48:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1647283720000|2022-03-14 18:48:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|13
1647283730000|2022-03-14 18:48:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647283750000|2022-03-14 18:49:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647283790000|2022-03-14 18:49:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647283800000|2022-03-14 18:50:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1647283820000|2022-03-14 18:50:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1647283840000|2022-03-14 18:50:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1647283860000|2022-03-14 18:51:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647283890000|2022-03-14 18:51:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647283900000|2022-03-14 18:51:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1647283910000|2022-03-14 18:51:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1647283950000|2022-03-14 18:52:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1647283960000|2022-03-14 18:52:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1647284010000|2022-03-14 18:53:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647284080000|2022-03-14 18:54:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647284090000|2022-03-14 18:54:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647284100000|2022-03-14 18:55:00|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|5
1647284110000|2022-03-14 18:55:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1647284120000|2022-03-14 18:55:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1647284130000|2022-03-14 18:55:30|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|9
1647284150000|2022-03-14 18:55:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647284160000|2022-03-14 18:56:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|5
1647284180000|2022-03-14 18:56:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647284190000|2022-03-14 18:56:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647284210000|2022-03-14 18:56:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647284220000|2022-03-14 18:57:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647284270000|2022-03-14 18:57:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647284280000|2022-03-14 18:58:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284290000|2022-03-14 18:58:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|10
1647284300000|2022-03-14 18:58:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284340000|2022-03-14 18:59:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647284350000|2022-03-14 18:59:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647284360000|2022-03-14 18:59:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|7
1647284390000|2022-03-14 18:59:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647284400000|2022-03-14 19:00:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647284420000|2022-03-14 19:00:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284430000|2022-03-14 19:00:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647284440000|2022-03-14 19:00:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647284470000|2022-03-14 19:01:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|8
1647284480000|2022-03-14 19:01:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647284500000|2022-03-14 19:01:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647284510000|2022-03-14 19:01:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647284520000|2022-03-14 19:02:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647284530000|2022-03-14 19:02:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1647284550000|2022-03-14 19:02:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647284610000|2022-03-14 19:03:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1647284620000|2022-03-14 19:03:40|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647284640000|2022-03-14 19:04:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1647284670000|2022-03-14 19:04:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284700000|2022-03-14 19:05:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284710000|2022-03-14 19:05:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284730000|2022-03-14 19:05:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647284740000|2022-03-14 19:05:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284760000|2022-03-14 19:06:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647284770000|2022-03-14 19:06:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647284780000|2022-03-14 19:06:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284790000|2022-03-14 19:06:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284800000|2022-03-14 19:06:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284820000|2022-03-14 19:07:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284840000|2022-03-14 19:07:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647284870000|2022-03-14 19:07:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284880000|2022-03-14 19:08:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647284890000|2022-03-14 19:08:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647284940000|2022-03-14 19:09:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284960000|2022-03-14 19:09:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647284970000|2022-03-14 19:09:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647284980000|2022-03-14 19:09:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647284990000|2022-03-14 19:09:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647285000000|2022-03-14 19:10:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647285010000|2022-03-14 19:10:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647285020000|2022-03-14 19:10:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285030000|2022-03-14 19:10:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285040000|2022-03-14 19:10:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285050000|2022-03-14 19:10:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1647285060000|2022-03-14 19:11:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285090000|2022-03-14 19:11:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647285100000|2022-03-14 19:11:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285130000|2022-03-14 19:12:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285140000|2022-03-14 19:12:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285160000|2022-03-14 19:12:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285190000|2022-03-14 19:13:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1647285200000|2022-03-14 19:13:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285230000|2022-03-14 19:13:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285250000|2022-03-14 19:14:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285260000|2022-03-14 19:14:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647285280000|2022-03-14 19:14:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285310000|2022-03-14 19:15:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285350000|2022-03-14 19:15:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1647285360000|2022-03-14 19:16:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285380000|2022-03-14 19:16:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285460000|2022-03-14 19:17:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647285470000|2022-03-14 19:17:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647285480000|2022-03-14 19:18:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285550000|2022-03-14 19:19:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285570000|2022-03-14 19:19:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285580000|2022-03-14 19:19:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285600000|2022-03-14 19:20:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647285610000|2022-03-14 19:20:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647285620000|2022-03-14 19:20:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1647285630000|2022-03-14 19:20:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285640000|2022-03-14 19:20:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647285660000|2022-03-14 19:21:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647285690000|2022-03-14 19:21:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285720000|2022-03-14 19:22:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1647285730000|2022-03-14 19:22:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285740000|2022-03-14 19:22:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647285750000|2022-03-14 19:22:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285810000|2022-03-14 19:23:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647285820000|2022-03-14 19:23:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647285850000|2022-03-14 19:24:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285880000|2022-03-14 19:24:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647285890000|2022-03-14 19:24:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647285900000|2022-03-14 19:25:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285940000|2022-03-14 19:25:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647285950000|2022-03-14 19:25:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647285960000|2022-03-14 19:26:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647285990000|2022-03-14 19:26:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1647286080000|2022-03-14 19:28:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647286090000|2022-03-14 19:28:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647286120000|2022-03-14 19:28:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647286130000|2022-03-14 19:28:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647286140000|2022-03-14 19:29:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1647286150000|2022-03-14 19:29:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647286170000|2022-03-14 19:29:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647286180000|2022-03-14 19:29:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647286200000|2022-03-14 19:30:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647286210000|2022-03-14 19:30:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647286260000|2022-03-14 19:31:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647286270000|2022-03-14 19:31:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647286290000|2022-03-14 19:31:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1647286300000|2022-03-14 19:31:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647286310000|2022-03-14 19:31:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647286370000|2022-03-14 19:32:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647286410000|2022-03-14 19:33:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647286420000|2022-03-14 19:33:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647286430000|2022-03-14 19:33:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647286440000|2022-03-14 19:34:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1647286450000|2022-03-14 19:34:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1647286470000|2022-03-14 19:34:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647286480000|2022-03-14 19:34:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647286520000|2022-03-14 19:35:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647286530000|2022-03-14 19:35:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647286580000|2022-03-14 19:36:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1647286590000|2022-03-14 19:36:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647286600000|2022-03-14 19:36:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647286640000|2022-03-14 19:37:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1647286660000|2022-03-14 19:37:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647286760000|2022-03-14 19:39:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647286770000|2022-03-14 19:39:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647286780000|2022-03-14 19:39:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647286810000|2022-03-14 19:40:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647286820000|2022-03-14 19:40:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647286840000|2022-03-14 19:40:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647286860000|2022-03-14 19:41:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647286870000|2022-03-14 19:41:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647286890000|2022-03-14 19:41:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647286920000|2022-03-14 19:42:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647286930000|2022-03-14 19:42:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1647286940000|2022-03-14 19:42:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1647286980000|2022-03-14 19:43:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647287000000|2022-03-14 19:43:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1647287060000|2022-03-14 19:44:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647287070000|2022-03-14 19:44:30|17.75|17.55|17.78|17.58|17.78|17.58|17.75|17.55|9
1647287080000|2022-03-14 19:44:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1647287090000|2022-03-14 19:44:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647287100000|2022-03-14 19:45:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1647287110000|2022-03-14 19:45:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647287120000|2022-03-14 19:45:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647287130000|2022-03-14 19:45:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647287160000|2022-03-14 19:46:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647287180000|2022-03-14 19:46:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647287210000|2022-03-14 19:46:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647287220000|2022-03-14 19:47:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1647287240000|2022-03-14 19:47:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647287270000|2022-03-14 19:47:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647287280000|2022-03-14 19:48:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647287300000|2022-03-14 19:48:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647287380000|2022-03-14 19:49:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647287400000|2022-03-14 19:50:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647287410000|2022-03-14 19:50:10|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1647287420000|2022-03-14 19:50:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647287460000|2022-03-14 19:51:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647287470000|2022-03-14 19:51:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1647287500000|2022-03-14 19:51:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647287510000|2022-03-14 19:51:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647287550000|2022-03-14 19:52:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647287570000|2022-03-14 19:52:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647287580000|2022-03-14 19:53:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647287690000|2022-03-14 19:54:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647287700000|2022-03-14 19:55:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647287710000|2022-03-14 19:55:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647287720000|2022-03-14 19:55:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647287730000|2022-03-14 19:55:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647287760000|2022-03-14 19:56:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647287770000|2022-03-14 19:56:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647287780000|2022-03-14 19:56:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647287830000|2022-03-14 19:57:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647287840000|2022-03-14 19:57:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647287890000|2022-03-14 19:58:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647287900000|2022-03-14 19:58:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647287910000|2022-03-14 19:58:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647287930000|2022-03-14 19:58:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647287980000|2022-03-14 19:59:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647288010000|2022-03-14 20:00:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647288030000|2022-03-14 20:00:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647288040000|2022-03-14 20:00:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647288050000|2022-03-14 20:00:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647288060000|2022-03-14 20:01:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647288070000|2022-03-14 20:01:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647288110000|2022-03-14 20:01:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647288120000|2022-03-14 20:02:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647288160000|2022-03-14 20:02:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647288180000|2022-03-14 20:03:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|9
1647288190000|2022-03-14 20:03:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1647288200000|2022-03-14 20:03:20|17.82|17.62|17.8|17.6|17.82|17.62|17.8|17.6|3
1647288220000|2022-03-14 20:03:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647288230000|2022-03-14 20:03:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647288280000|2022-03-14 20:04:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647288290000|2022-03-14 20:04:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647288300000|2022-03-14 20:05:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1647288310000|2022-03-14 20:05:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647288330000|2022-03-14 20:05:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647288340000|2022-03-14 20:05:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647288360000|2022-03-14 20:06:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647288390000|2022-03-14 20:06:30|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647288410000|2022-03-14 20:06:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647288420000|2022-03-14 20:07:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647288440000|2022-03-14 20:07:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647288450000|2022-03-14 20:07:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647288460000|2022-03-14 20:07:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647288510000|2022-03-14 20:08:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647288520000|2022-03-14 20:08:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647288540000|2022-03-14 20:09:00|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|11
1647288550000|2022-03-14 20:09:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1647288560000|2022-03-14 20:09:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647288570000|2022-03-14 20:09:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647288590000|2022-03-14 20:09:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647288600000|2022-03-14 20:10:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647288630000|2022-03-14 20:10:30|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647288640000|2022-03-14 20:10:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1647288660000|2022-03-14 20:11:00|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647288680000|2022-03-14 20:11:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647288700000|2022-03-14 20:11:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647288740000|2022-03-14 20:12:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647288760000|2022-03-14 20:12:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1647288770000|2022-03-14 20:12:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647288790000|2022-03-14 20:13:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647288800000|2022-03-14 20:13:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647288810000|2022-03-14 20:13:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|8
1647288820000|2022-03-14 20:13:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647288850000|2022-03-14 20:14:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647288860000|2022-03-14 20:14:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647288870000|2022-03-14 20:14:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1647288880000|2022-03-14 20:14:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647288900000|2022-03-14 20:15:00|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|7
1647288910000|2022-03-14 20:15:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1647288930000|2022-03-14 20:15:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647288980000|2022-03-14 20:16:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647288990000|2022-03-14 20:16:30|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647289020000|2022-03-14 20:17:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647289030000|2022-03-14 20:17:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|15
1647289040000|2022-03-14 20:17:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647289070000|2022-03-14 20:17:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647289080000|2022-03-14 20:18:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289110000|2022-03-14 20:18:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647289150000|2022-03-14 20:19:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1647289160000|2022-03-14 20:19:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1647289170000|2022-03-14 20:19:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289220000|2022-03-14 20:20:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647289230000|2022-03-14 20:20:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289250000|2022-03-14 20:20:50|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|8
1647289280000|2022-03-14 20:21:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289290000|2022-03-14 20:21:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289320000|2022-03-14 20:22:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647289350000|2022-03-14 20:22:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647289360000|2022-03-14 20:22:40|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1647289370000|2022-03-14 20:22:50|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647289390000|2022-03-14 20:23:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289400000|2022-03-14 20:23:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647289410000|2022-03-14 20:23:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289430000|2022-03-14 20:23:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647289450000|2022-03-14 20:24:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647289470000|2022-03-14 20:24:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647289480000|2022-03-14 20:24:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289500000|2022-03-14 20:25:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289550000|2022-03-14 20:25:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289560000|2022-03-14 20:26:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647289570000|2022-03-14 20:26:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647289690000|2022-03-14 20:28:10|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647289710000|2022-03-14 20:28:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289720000|2022-03-14 20:28:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289740000|2022-03-14 20:29:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647289760000|2022-03-14 20:29:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289800000|2022-03-14 20:30:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647289810000|2022-03-14 20:30:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647289970000|2022-03-14 20:32:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647289980000|2022-03-14 20:33:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647289990000|2022-03-14 20:33:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647290000000|2022-03-14 20:33:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647290060000|2022-03-14 20:34:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647290080000|2022-03-14 20:34:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647290130000|2022-03-14 20:35:30|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647290140000|2022-03-14 20:35:40|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647290150000|2022-03-14 20:35:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647290190000|2022-03-14 20:36:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290200000|2022-03-14 20:36:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290210000|2022-03-14 20:36:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290230000|2022-03-14 20:37:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647290240000|2022-03-14 20:37:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647290250000|2022-03-14 20:37:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647290290000|2022-03-14 20:38:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290300000|2022-03-14 20:38:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|10
1647290320000|2022-03-14 20:38:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647290330000|2022-03-14 20:38:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647290340000|2022-03-14 20:39:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290370000|2022-03-14 20:39:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647290430000|2022-03-14 20:40:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290450000|2022-03-14 20:40:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290480000|2022-03-14 20:41:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290510000|2022-03-14 20:41:50|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|6
1647290520000|2022-03-14 20:42:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1647290530000|2022-03-14 20:42:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290590000|2022-03-14 20:43:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647290650000|2022-03-14 20:44:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1647290690000|2022-03-14 20:44:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290710000|2022-03-14 20:45:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290730000|2022-03-14 20:45:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290740000|2022-03-14 20:45:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647290800000|2022-03-14 20:46:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647290830000|2022-03-14 20:47:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|6
1647290840000|2022-03-14 20:47:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647290870000|2022-03-14 20:47:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647290880000|2022-03-14 20:48:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647290890000|2022-03-14 20:48:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647290900000|2022-03-14 20:48:20|17.86|17.66|17.85|17.65|17.86|17.66|17.84|17.64|4
1647290940000|2022-03-14 20:49:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1647290960000|2022-03-14 20:49:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647290970000|2022-03-14 20:49:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647290980000|2022-03-14 20:49:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647290990000|2022-03-14 20:49:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647291010000|2022-03-14 20:50:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647291020000|2022-03-14 20:50:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647291030000|2022-03-14 20:50:30|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647291080000|2022-03-14 20:51:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1647291090000|2022-03-14 20:51:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647291100000|2022-03-14 20:51:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647291110000|2022-03-14 20:51:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647291120000|2022-03-14 20:52:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647291180000|2022-03-14 20:53:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647291190000|2022-03-14 20:53:10|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|10
1647291200000|2022-03-14 20:53:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647291210000|2022-03-14 20:53:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647291270000|2022-03-14 20:54:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647291290000|2022-03-14 20:54:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1647291300000|2022-03-14 20:55:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647291320000|2022-03-14 20:55:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647291330000|2022-03-14 20:55:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1647291340000|2022-03-14 20:55:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647291350000|2022-03-14 20:55:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1647291370000|2022-03-14 20:56:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647291380000|2022-03-14 20:56:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647291390000|2022-03-14 20:56:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1647291400000|2022-03-14 20:56:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647291410000|2022-03-14 20:56:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647291440000|2022-03-14 20:57:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647291480000|2022-03-14 20:58:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647291540000|2022-03-14 20:59:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1647291560000|2022-03-14 20:59:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647291630000|2022-03-14 21:00:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647291690000|2022-03-14 21:01:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1647291700000|2022-03-14 21:01:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647291710000|2022-03-14 21:01:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647291740000|2022-03-14 21:02:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647291800000|2022-03-14 21:03:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647291810000|2022-03-14 21:03:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647291820000|2022-03-14 21:03:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647291840000|2022-03-14 21:04:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647291850000|2022-03-14 21:04:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1647291970000|2022-03-14 21:06:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647291980000|2022-03-14 21:06:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647292000000|2022-03-14 21:06:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647292080000|2022-03-14 21:08:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647292100000|2022-03-14 21:08:20|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|4
1647292110000|2022-03-14 21:08:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292120000|2022-03-14 21:08:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292140000|2022-03-14 21:09:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1647292150000|2022-03-14 21:09:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292180000|2022-03-14 21:09:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292200000|2022-03-14 21:10:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647292240000|2022-03-14 21:10:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292330000|2022-03-14 21:12:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292350000|2022-03-14 21:12:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647292360000|2022-03-14 21:12:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292410000|2022-03-14 21:13:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647292420000|2022-03-14 21:13:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292430000|2022-03-14 21:13:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292440000|2022-03-14 21:14:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292460000|2022-03-14 21:14:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292470000|2022-03-14 21:14:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647292510000|2022-03-14 21:15:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647292520000|2022-03-14 21:15:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647292530000|2022-03-14 21:15:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292590000|2022-03-14 21:16:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647292600000|2022-03-14 21:16:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647292610000|2022-03-14 21:16:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647292640000|2022-03-14 21:17:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292650000|2022-03-14 21:17:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647292660000|2022-03-14 21:17:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647292670000|2022-03-14 21:17:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647292690000|2022-03-14 21:18:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1647292740000|2022-03-14 21:19:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647292750000|2022-03-14 21:19:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647292760000|2022-03-14 21:19:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647292770000|2022-03-14 21:19:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1647292810000|2022-03-14 21:20:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647292830000|2022-03-14 21:20:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647292850000|2022-03-14 21:20:50|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|9
1647292860000|2022-03-14 21:21:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647292890000|2022-03-14 21:21:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647292950000|2022-03-14 21:22:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647292970000|2022-03-14 21:22:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647293010000|2022-03-14 21:23:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647293020000|2022-03-14 21:23:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|8
1647293060000|2022-03-14 21:24:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647293110000|2022-03-14 21:25:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647293120000|2022-03-14 21:25:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647293130000|2022-03-14 21:25:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647293160000|2022-03-14 21:26:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647293220000|2022-03-14 21:27:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647293260000|2022-03-14 21:27:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647293370000|2022-03-14 21:29:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647293390000|2022-03-14 21:29:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647293480000|2022-03-14 21:31:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647293580000|2022-03-14 21:33:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647293650000|2022-03-14 21:34:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647293760000|2022-03-14 21:36:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647293780000|2022-03-14 21:36:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647293790000|2022-03-14 21:36:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647293860000|2022-03-14 21:37:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647293910000|2022-03-14 21:38:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647293920000|2022-03-14 21:38:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647293930000|2022-03-14 21:38:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647293940000|2022-03-14 21:39:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647293980000|2022-03-14 21:39:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647294010000|2022-03-14 21:40:10|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|6
1647294040000|2022-03-14 21:40:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647294120000|2022-03-14 21:42:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1647294140000|2022-03-14 21:42:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|10
1647294160000|2022-03-14 21:42:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647294170000|2022-03-14 21:42:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1647294180000|2022-03-14 21:43:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647294190000|2022-03-14 21:43:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647294200000|2022-03-14 21:43:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647294210000|2022-03-14 21:43:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647294230000|2022-03-14 21:43:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647294240000|2022-03-14 21:44:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647294280000|2022-03-14 21:44:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647294290000|2022-03-14 21:44:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294300000|2022-03-14 21:45:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647294310000|2022-03-14 21:45:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1647294320000|2022-03-14 21:45:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647294390000|2022-03-14 21:46:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294400000|2022-03-14 21:46:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647294410000|2022-03-14 21:46:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647294420000|2022-03-14 21:47:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1647294470000|2022-03-14 21:47:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647294500000|2022-03-14 21:48:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294600000|2022-03-14 21:50:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1647294630000|2022-03-14 21:50:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647294660000|2022-03-14 21:51:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294700000|2022-03-14 21:51:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647294710000|2022-03-14 21:51:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647294720000|2022-03-14 21:52:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1647294730000|2022-03-14 21:52:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1647294740000|2022-03-14 21:52:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294810000|2022-03-14 21:53:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1647294880000|2022-03-14 21:54:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647294890000|2022-03-14 21:54:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647294900000|2022-03-14 21:55:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|7
1647294910000|2022-03-14 21:55:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647294940000|2022-03-14 21:55:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1647294950000|2022-03-14 21:55:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1647294960000|2022-03-14 21:56:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647294980000|2022-03-14 21:56:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647294990000|2022-03-14 21:56:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647295000000|2022-03-14 21:56:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1647295100000|2022-03-14 21:58:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647295110000|2022-03-14 21:58:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647295140000|2022-03-14 21:59:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647295150000|2022-03-14 21:59:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647295170000|2022-03-14 21:59:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1647295200000|2022-03-14 22:00:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647295230000|2022-03-14 22:00:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647295270000|2022-03-14 22:01:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647295280000|2022-03-14 22:01:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647295290000|2022-03-14 22:01:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647295300000|2022-03-14 22:01:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647295310000|2022-03-14 22:01:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647295320000|2022-03-14 22:02:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647295330000|2022-03-14 22:02:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1647295360000|2022-03-14 22:02:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647295370000|2022-03-14 22:02:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647295380000|2022-03-14 22:03:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647295390000|2022-03-14 22:03:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647295400000|2022-03-14 22:03:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647295410000|2022-03-14 22:03:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647295430000|2022-03-14 22:03:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647295520000|2022-03-14 22:05:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647295530000|2022-03-14 22:05:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647295540000|2022-03-14 22:05:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647295570000|2022-03-14 22:06:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647295590000|2022-03-14 22:06:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647295620000|2022-03-14 22:07:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647295660000|2022-03-14 22:07:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1647295670000|2022-03-14 22:07:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647295690000|2022-03-14 22:08:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647295700000|2022-03-14 22:08:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647295710000|2022-03-14 22:08:30|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1647295720000|2022-03-14 22:08:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647295740000|2022-03-14 22:09:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647295750000|2022-03-14 22:09:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1647295840000|2022-03-14 22:10:40|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|5
1647295850000|2022-03-14 22:10:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647295860000|2022-03-14 22:11:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647295870000|2022-03-14 22:11:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647295890000|2022-03-14 22:11:30|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|3
1647295900000|2022-03-14 22:11:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|14
1647295910000|2022-03-14 22:11:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1647295920000|2022-03-14 22:12:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647295930000|2022-03-14 22:12:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647295940000|2022-03-14 22:12:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647295970000|2022-03-14 22:12:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647295980000|2022-03-14 22:13:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647295990000|2022-03-14 22:13:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647296020000|2022-03-14 22:13:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647296040000|2022-03-14 22:14:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647296050000|2022-03-14 22:14:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647296060000|2022-03-14 22:14:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647296080000|2022-03-14 22:14:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647296090000|2022-03-14 22:14:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647296100000|2022-03-14 22:15:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296110000|2022-03-14 22:15:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647296200000|2022-03-14 22:16:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647296210000|2022-03-14 22:16:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647296220000|2022-03-14 22:17:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647296230000|2022-03-14 22:17:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647296240000|2022-03-14 22:17:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647296250000|2022-03-14 22:17:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647296260000|2022-03-14 22:17:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647296290000|2022-03-14 22:18:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647296300000|2022-03-14 22:18:20|17.84|17.64|17.86|17.66|17.86|17.66|17.84|17.64|5
1647296310000|2022-03-14 22:18:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647296320000|2022-03-14 22:18:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647296340000|2022-03-14 22:19:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296360000|2022-03-14 22:19:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647296370000|2022-03-14 22:19:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647296380000|2022-03-14 22:19:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647296410000|2022-03-14 22:20:10|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647296420000|2022-03-14 22:20:20|17.83|17.63|17.85|17.65|17.85|17.65|17.83|17.63|5
1647296430000|2022-03-14 22:20:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647296440000|2022-03-14 22:20:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647296450000|2022-03-14 22:20:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1647296460000|2022-03-14 22:21:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647296490000|2022-03-14 22:21:30|17.87|17.67|17.9|17.7|17.9|17.7|17.87|17.67|5
1647296500000|2022-03-14 22:21:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647296560000|2022-03-14 22:22:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647296570000|2022-03-14 22:22:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647296590000|2022-03-14 22:23:10|17.89|17.69|17.88|17.68|17.89|17.69|17.87|17.67|6
1647296600000|2022-03-14 22:23:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647296610000|2022-03-14 22:23:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296620000|2022-03-14 22:23:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647296640000|2022-03-14 22:24:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647296660000|2022-03-14 22:24:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647296670000|2022-03-14 22:24:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647296690000|2022-03-14 22:24:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647296700000|2022-03-14 22:25:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647296710000|2022-03-14 22:25:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647296720000|2022-03-14 22:25:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296790000|2022-03-14 22:26:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647296800000|2022-03-14 22:26:40|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647296810000|2022-03-14 22:26:50|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647296820000|2022-03-14 22:27:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296830000|2022-03-14 22:27:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647296900000|2022-03-14 22:28:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647296930000|2022-03-14 22:28:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647296940000|2022-03-14 22:29:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647296960000|2022-03-14 22:29:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647296970000|2022-03-14 22:29:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647296980000|2022-03-14 22:29:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1647296990000|2022-03-14 22:29:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647297000000|2022-03-14 22:30:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647297010000|2022-03-14 22:30:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647297020000|2022-03-14 22:30:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647297030000|2022-03-14 22:30:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647297080000|2022-03-14 22:31:20|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647297100000|2022-03-14 22:31:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647297110000|2022-03-14 22:31:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647297130000|2022-03-14 22:32:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647297140000|2022-03-14 22:32:20|17.86|17.66|17.87|17.67|17.88|17.68|17.85|17.65|6
1647297150000|2022-03-14 22:32:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647297210000|2022-03-14 22:33:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297220000|2022-03-14 22:33:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647297230000|2022-03-14 22:33:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297240000|2022-03-14 22:34:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647297280000|2022-03-14 22:34:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647297310000|2022-03-14 22:35:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647297320000|2022-03-14 22:35:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297330000|2022-03-14 22:35:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647297340000|2022-03-14 22:35:40|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1647297360000|2022-03-14 22:36:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647297370000|2022-03-14 22:36:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297380000|2022-03-14 22:36:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647297390000|2022-03-14 22:36:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297460000|2022-03-14 22:37:40|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|3
1647297480000|2022-03-14 22:38:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297530000|2022-03-14 22:38:50|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647297540000|2022-03-14 22:39:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297580000|2022-03-14 22:39:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1647297590000|2022-03-14 22:39:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297620000|2022-03-14 22:40:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647297660000|2022-03-14 22:41:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647297670000|2022-03-14 22:41:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647297740000|2022-03-14 22:42:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647297750000|2022-03-14 22:42:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647297760000|2022-03-14 22:42:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647297770000|2022-03-14 22:42:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647297780000|2022-03-14 22:43:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647297790000|2022-03-14 22:43:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647297800000|2022-03-14 22:43:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647297820000|2022-03-14 22:43:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647297850000|2022-03-14 22:44:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647297860000|2022-03-14 22:44:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647297870000|2022-03-14 22:44:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647297880000|2022-03-14 22:44:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647297890000|2022-03-14 22:44:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647297920000|2022-03-14 22:45:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647297930000|2022-03-14 22:45:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647297990000|2022-03-14 22:46:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647298010000|2022-03-14 22:46:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647298040000|2022-03-14 22:47:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647298050000|2022-03-14 22:47:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647298060000|2022-03-14 22:47:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647298070000|2022-03-14 22:47:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647298080000|2022-03-14 22:48:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647298100000|2022-03-14 22:48:20|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|3
1647298110000|2022-03-14 22:48:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647298120000|2022-03-14 22:48:40|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|6
1647298130000|2022-03-14 22:48:50|17.94|17.74|18|17.8|18|17.8|17.94|17.74|13
1647298140000|2022-03-14 22:49:00|18.01|17.81|18.02|17.82|18.03|17.83|17.99|17.79|10
1647298150000|2022-03-14 22:49:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|13
1647298160000|2022-03-14 22:49:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1647298170000|2022-03-14 22:49:30|18|17.8|18.03|17.83|18.03|17.83|18|17.8|11
1647298180000|2022-03-14 22:49:40|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|9
1647298190000|2022-03-14 22:49:50|18.05|17.85|18.03|17.83|18.05|17.85|18.03|17.83|3
1647298200000|2022-03-14 22:50:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647298210000|2022-03-14 22:50:10|18.05|17.85|18.07|17.87|18.07|17.87|18.05|17.85|5
1647298220000|2022-03-14 22:50:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647298230000|2022-03-14 22:50:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1647298240000|2022-03-14 22:50:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1647298250000|2022-03-14 22:50:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647298260000|2022-03-14 22:51:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647298280000|2022-03-14 22:51:20|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|5
1647298290000|2022-03-14 22:51:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647298300000|2022-03-14 22:51:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647298310000|2022-03-14 22:51:50|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|13
1647298320000|2022-03-14 22:52:00|18.01|17.81|17.99|17.79|18.02|17.82|17.99|17.79|5
1647298330000|2022-03-14 22:52:10|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|4
1647298340000|2022-03-14 22:52:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1647298350000|2022-03-14 22:52:30|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|9
1647298360000|2022-03-14 22:52:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647298380000|2022-03-14 22:53:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647298390000|2022-03-14 22:53:10|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|3
1647298400000|2022-03-14 22:53:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|7
1647298410000|2022-03-14 22:53:30|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|9
1647298420000|2022-03-14 22:53:40|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|10
1647298430000|2022-03-14 22:53:50|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|4
1647298440000|2022-03-14 22:54:00|17.96|17.76|17.98|17.78|17.98|17.78|17.96|17.76|3
1647298460000|2022-03-14 22:54:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647298470000|2022-03-14 22:54:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1647298480000|2022-03-14 22:54:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647298490000|2022-03-14 22:54:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647298500000|2022-03-14 22:55:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647298510000|2022-03-14 22:55:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647298520000|2022-03-14 22:55:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647298530000|2022-03-14 22:55:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647298540000|2022-03-14 22:55:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|8
1647298550000|2022-03-14 22:55:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647298560000|2022-03-14 22:56:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647298570000|2022-03-14 22:56:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647298580000|2022-03-14 22:56:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647298600000|2022-03-14 22:56:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647298620000|2022-03-14 22:57:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647298640000|2022-03-14 22:57:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647298680000|2022-03-14 22:58:00|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647298690000|2022-03-14 22:58:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647298700000|2022-03-14 22:58:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647298730000|2022-03-14 22:58:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647298740000|2022-03-14 22:59:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647298750000|2022-03-14 22:59:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647298760000|2022-03-14 22:59:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647298780000|2022-03-14 22:59:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647298790000|2022-03-14 22:59:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647298800000|2022-03-14 23:00:00|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|3
1647298820000|2022-03-14 23:00:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647298830000|2022-03-14 23:00:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647298850000|2022-03-14 23:00:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647298860000|2022-03-14 23:01:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647298870000|2022-03-14 23:01:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647298880000|2022-03-14 23:01:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647298910000|2022-03-14 23:01:50|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1647298920000|2022-03-14 23:02:00|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647298930000|2022-03-14 23:02:10|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647298970000|2022-03-14 23:02:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647298990000|2022-03-14 23:03:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647299000000|2022-03-14 23:03:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647299010000|2022-03-14 23:03:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647299030000|2022-03-14 23:03:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299040000|2022-03-14 23:04:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647299050000|2022-03-14 23:04:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647299090000|2022-03-14 23:04:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647299100000|2022-03-14 23:05:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299110000|2022-03-14 23:05:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647299120000|2022-03-14 23:05:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299130000|2022-03-14 23:05:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647299140000|2022-03-14 23:05:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647299150000|2022-03-14 23:05:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647299160000|2022-03-14 23:06:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299170000|2022-03-14 23:06:10|18.05|17.85|18.03|17.83|18.05|17.85|18.03|17.83|3
1647299180000|2022-03-14 23:06:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299190000|2022-03-14 23:06:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647299200000|2022-03-14 23:06:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299210000|2022-03-14 23:06:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647299220000|2022-03-14 23:07:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647299230000|2022-03-14 23:07:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299240000|2022-03-14 23:07:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647299250000|2022-03-14 23:07:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647299260000|2022-03-14 23:07:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647299270000|2022-03-14 23:07:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647299280000|2022-03-14 23:08:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647299290000|2022-03-14 23:08:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647299320000|2022-03-14 23:08:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647299330000|2022-03-14 23:08:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647299340000|2022-03-14 23:09:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647299350000|2022-03-14 23:09:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647299410000|2022-03-14 23:10:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647299430000|2022-03-14 23:10:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647299440000|2022-03-14 23:10:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647299460000|2022-03-14 23:11:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647299470000|2022-03-14 23:11:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647299480000|2022-03-14 23:11:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1647299500000|2022-03-14 23:11:40|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1647299510000|2022-03-14 23:11:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1647299520000|2022-03-14 23:12:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1647299530000|2022-03-14 23:12:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647299540000|2022-03-14 23:12:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647299560000|2022-03-14 23:12:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647299590000|2022-03-14 23:13:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1647299600000|2022-03-14 23:13:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647299610000|2022-03-14 23:13:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647299620000|2022-03-14 23:13:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647299640000|2022-03-14 23:14:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647299660000|2022-03-14 23:14:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647299670000|2022-03-14 23:14:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647299680000|2022-03-14 23:14:40|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|8
1647299690000|2022-03-14 23:14:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647299700000|2022-03-14 23:15:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647299710000|2022-03-14 23:15:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647299720000|2022-03-14 23:15:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647299730000|2022-03-14 23:15:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647299740000|2022-03-14 23:15:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647299750000|2022-03-14 23:15:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647299760000|2022-03-14 23:16:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647299770000|2022-03-14 23:16:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1647299780000|2022-03-14 23:16:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647299800000|2022-03-14 23:16:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647299810000|2022-03-14 23:16:50|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|3
1647299820000|2022-03-14 23:17:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647299830000|2022-03-14 23:17:10|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1647299840000|2022-03-14 23:17:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647299870000|2022-03-14 23:17:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647299880000|2022-03-14 23:18:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647299910000|2022-03-14 23:18:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647299920000|2022-03-14 23:18:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647299930000|2022-03-14 23:18:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1647299940000|2022-03-14 23:19:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|12
1647299950000|2022-03-14 23:19:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1647299960000|2022-03-14 23:19:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647299970000|2022-03-14 23:19:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647299980000|2022-03-14 23:19:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647300000000|2022-03-14 23:20:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647300010000|2022-03-14 23:20:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647300020000|2022-03-14 23:20:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647300040000|2022-03-14 23:20:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647300050000|2022-03-14 23:20:50|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647300140000|2022-03-14 23:22:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647300160000|2022-03-14 23:22:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1647300170000|2022-03-14 23:22:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647300180000|2022-03-14 23:23:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647300190000|2022-03-14 23:23:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647300200000|2022-03-14 23:23:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647300210000|2022-03-14 23:23:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647300220000|2022-03-14 23:23:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647300230000|2022-03-14 23:23:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647300250000|2022-03-14 23:24:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647300260000|2022-03-14 23:24:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647300290000|2022-03-14 23:24:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647300300000|2022-03-14 23:25:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647300310000|2022-03-14 23:25:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647300340000|2022-03-14 23:25:40|18.13|17.93|18.15|17.95|18.15|17.95|18.13|17.93|3
1647300390000|2022-03-14 23:26:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647300400000|2022-03-14 23:26:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647300410000|2022-03-14 23:26:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647300430000|2022-03-14 23:27:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647300440000|2022-03-14 23:27:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1647300460000|2022-03-14 23:27:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647300480000|2022-03-14 23:28:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647300510000|2022-03-14 23:28:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647300540000|2022-03-14 23:29:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647300590000|2022-03-14 23:29:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647300600000|2022-03-14 23:30:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647300610000|2022-03-14 23:30:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647300660000|2022-03-14 23:31:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647300670000|2022-03-14 23:31:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647300710000|2022-03-14 23:31:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647300730000|2022-03-14 23:32:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647300740000|2022-03-14 23:32:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647300750000|2022-03-14 23:32:30|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647300810000|2022-03-14 23:33:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647300830000|2022-03-14 23:33:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647300840000|2022-03-14 23:34:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|7
1647300850000|2022-03-14 23:34:10|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|3
1647300860000|2022-03-14 23:34:20|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|3
1647300870000|2022-03-14 23:34:30|18.14|17.94|18.14|17.94|18.15|17.95|18.13|17.93|5
1647300960000|2022-03-14 23:36:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647300970000|2022-03-14 23:36:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1647300980000|2022-03-14 23:36:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647301010000|2022-03-14 23:36:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647301020000|2022-03-14 23:37:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647301040000|2022-03-14 23:37:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|7
1647301050000|2022-03-14 23:37:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1647301070000|2022-03-14 23:37:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|8
1647301080000|2022-03-14 23:38:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647301090000|2022-03-14 23:38:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1647301100000|2022-03-14 23:38:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647301110000|2022-03-14 23:38:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647301120000|2022-03-14 23:38:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647301130000|2022-03-14 23:38:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647301140000|2022-03-14 23:39:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647301150000|2022-03-14 23:39:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647301160000|2022-03-14 23:39:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647301200000|2022-03-14 23:40:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1647301210000|2022-03-14 23:40:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647301220000|2022-03-14 23:40:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647301260000|2022-03-14 23:41:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647301270000|2022-03-14 23:41:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647301280000|2022-03-14 23:41:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1647301330000|2022-03-14 23:42:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647301340000|2022-03-14 23:42:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647301370000|2022-03-14 23:42:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647301380000|2022-03-14 23:43:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647301390000|2022-03-14 23:43:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1647301400000|2022-03-14 23:43:20|18.12|17.92|18.13|17.93|18.14|17.94|18.12|17.92|8
1647301410000|2022-03-14 23:43:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647301420000|2022-03-14 23:43:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1647301440000|2022-03-14 23:44:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647301450000|2022-03-14 23:44:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647301460000|2022-03-14 23:44:20|18.11|17.91|18.1|17.9|18.12|17.92|18.1|17.9|4
1647301470000|2022-03-14 23:44:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647301480000|2022-03-14 23:44:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1647301490000|2022-03-14 23:44:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647301500000|2022-03-14 23:45:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647301510000|2022-03-14 23:45:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647301550000|2022-03-14 23:45:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647301570000|2022-03-14 23:46:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647301600000|2022-03-14 23:46:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647301630000|2022-03-14 23:47:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647301640000|2022-03-14 23:47:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647301650000|2022-03-14 23:47:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647301680000|2022-03-14 23:48:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647301690000|2022-03-14 23:48:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647301700000|2022-03-14 23:48:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647301730000|2022-03-14 23:48:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647301740000|2022-03-14 23:49:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647301750000|2022-03-14 23:49:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1647301760000|2022-03-14 23:49:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647301770000|2022-03-14 23:49:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647301790000|2022-03-14 23:49:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647301800000|2022-03-14 23:50:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1647301810000|2022-03-14 23:50:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1647301830000|2022-03-14 23:50:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647301840000|2022-03-14 23:50:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647301850000|2022-03-14 23:50:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647301860000|2022-03-14 23:51:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1647301870000|2022-03-14 23:51:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647301880000|2022-03-14 23:51:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647301890000|2022-03-14 23:51:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647301920000|2022-03-14 23:52:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647301940000|2022-03-14 23:52:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647301950000|2022-03-14 23:52:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647301960000|2022-03-14 23:52:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647301990000|2022-03-14 23:53:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302000000|2022-03-14 23:53:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647302020000|2022-03-14 23:53:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302060000|2022-03-14 23:54:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647302080000|2022-03-14 23:54:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647302090000|2022-03-14 23:54:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647302110000|2022-03-14 23:55:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302120000|2022-03-14 23:55:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|8
1647302130000|2022-03-14 23:55:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|9
1647302140000|2022-03-14 23:55:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647302160000|2022-03-14 23:56:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647302170000|2022-03-14 23:56:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647302180000|2022-03-14 23:56:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647302200000|2022-03-14 23:56:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1647302210000|2022-03-14 23:56:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1647302230000|2022-03-14 23:57:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647302240000|2022-03-14 23:57:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647302270000|2022-03-14 23:57:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647302280000|2022-03-14 23:58:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647302310000|2022-03-14 23:58:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647302330000|2022-03-14 23:58:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647302340000|2022-03-14 23:59:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647302360000|2022-03-14 23:59:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647302370000|2022-03-14 23:59:30|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647302380000|2022-03-14 23:59:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647302390000|2022-03-14 23:59:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647302410000|2022-03-15 00:00:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647302420000|2022-03-15 00:00:20|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|4
1647302430000|2022-03-15 00:00:30|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|3
1647302440000|2022-03-15 00:00:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647302460000|2022-03-15 00:01:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647302480000|2022-03-15 00:01:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647302510000|2022-03-15 00:01:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647302520000|2022-03-15 00:02:00|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|6
1647302530000|2022-03-15 00:02:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647302540000|2022-03-15 00:02:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647302550000|2022-03-15 00:02:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647302560000|2022-03-15 00:02:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647302570000|2022-03-15 00:02:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1647302580000|2022-03-15 00:03:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1647302590000|2022-03-15 00:03:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1647302600000|2022-03-15 00:03:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647302610000|2022-03-15 00:03:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647302620000|2022-03-15 00:03:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647302640000|2022-03-15 00:04:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647302650000|2022-03-15 00:04:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647302660000|2022-03-15 00:04:20|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|3
1647302670000|2022-03-15 00:04:30|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|8
1647302680000|2022-03-15 00:04:40|18.14|17.94|18.14|17.94|18.14|17.94|18.12|17.92|4
1647302690000|2022-03-15 00:04:50|18.13|17.93|18.1|17.9|18.13|17.93|18.1|17.9|3
1647302700000|2022-03-15 00:05:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647302710000|2022-03-15 00:05:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647302720000|2022-03-15 00:05:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302740000|2022-03-15 00:05:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647302760000|2022-03-15 00:06:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647302780000|2022-03-15 00:06:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647302790000|2022-03-15 00:06:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1647302800000|2022-03-15 00:06:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647302830000|2022-03-15 00:07:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647302850000|2022-03-15 00:07:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647302860000|2022-03-15 00:07:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302870000|2022-03-15 00:07:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647302880000|2022-03-15 00:08:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|8
1647302890000|2022-03-15 00:08:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647302900000|2022-03-15 00:08:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302910000|2022-03-15 00:08:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647302920000|2022-03-15 00:08:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647302990000|2022-03-15 00:09:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647303010000|2022-03-15 00:10:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647303040000|2022-03-15 00:10:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647303050000|2022-03-15 00:10:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647303080000|2022-03-15 00:11:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1647303110000|2022-03-15 00:11:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647303120000|2022-03-15 00:12:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647303160000|2022-03-15 00:12:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647303220000|2022-03-15 00:13:40|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|4
1647303230000|2022-03-15 00:13:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647303250000|2022-03-15 00:14:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647303260000|2022-03-15 00:14:20|18.09|17.89|18.07|17.87|18.1|17.9|18.07|17.87|11
1647303280000|2022-03-15 00:14:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647303290000|2022-03-15 00:14:50|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|3
1647303300000|2022-03-15 00:15:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|8
1647303310000|2022-03-15 00:15:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647303320000|2022-03-15 00:15:20|18.03|17.83|18.02|17.82|18.03|17.83|18.01|17.81|10
1647303330000|2022-03-15 00:15:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647303340000|2022-03-15 00:15:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647303350000|2022-03-15 00:15:50|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647303360000|2022-03-15 00:16:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|6
1647303370000|2022-03-15 00:16:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647303380000|2022-03-15 00:16:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647303390000|2022-03-15 00:16:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647303400000|2022-03-15 00:16:40|18|17.8|17.98|17.78|18|17.8|17.98|17.78|8
1647303410000|2022-03-15 00:16:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647303420000|2022-03-15 00:17:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647303430000|2022-03-15 00:17:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647303460000|2022-03-15 00:17:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303490000|2022-03-15 00:18:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647303500000|2022-03-15 00:18:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303510000|2022-03-15 00:18:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647303520000|2022-03-15 00:18:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647303530000|2022-03-15 00:18:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303550000|2022-03-15 00:19:10|18.04|17.84|18.03|17.83|18.04|17.84|18.02|17.82|4
1647303560000|2022-03-15 00:19:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|9
1647303600000|2022-03-15 00:20:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303610000|2022-03-15 00:20:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647303620000|2022-03-15 00:20:20|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|3
1647303630000|2022-03-15 00:20:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647303640000|2022-03-15 00:20:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647303650000|2022-03-15 00:20:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1647303660000|2022-03-15 00:21:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647303670000|2022-03-15 00:21:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647303680000|2022-03-15 00:21:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647303690000|2022-03-15 00:21:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647303710000|2022-03-15 00:21:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303750000|2022-03-15 00:22:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647303760000|2022-03-15 00:22:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647303780000|2022-03-15 00:23:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647303790000|2022-03-15 00:23:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647303800000|2022-03-15 00:23:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1647303810000|2022-03-15 00:23:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647303820000|2022-03-15 00:23:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1647303880000|2022-03-15 00:24:40|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1647303890000|2022-03-15 00:24:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647303940000|2022-03-15 00:25:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647303970000|2022-03-15 00:26:10|18.05|17.85|18.06|17.86|18.06|17.86|18.04|17.84|6
1647303980000|2022-03-15 00:26:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647303990000|2022-03-15 00:26:30|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|6
1647304000000|2022-03-15 00:26:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647304030000|2022-03-15 00:27:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304040000|2022-03-15 00:27:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304050000|2022-03-15 00:27:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647304060000|2022-03-15 00:27:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647304070000|2022-03-15 00:27:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304100000|2022-03-15 00:28:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647304160000|2022-03-15 00:29:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647304200000|2022-03-15 00:30:00|18.04|17.84|18.06|17.86|18.06|17.86|18.04|17.84|9
1647304210000|2022-03-15 00:30:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1647304220000|2022-03-15 00:30:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304230000|2022-03-15 00:30:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304280000|2022-03-15 00:31:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304300000|2022-03-15 00:31:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304340000|2022-03-15 00:32:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647304370000|2022-03-15 00:32:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304380000|2022-03-15 00:33:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|10
1647304400000|2022-03-15 00:33:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647304410000|2022-03-15 00:33:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647304420000|2022-03-15 00:33:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647304450000|2022-03-15 00:34:10|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647304460000|2022-03-15 00:34:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304470000|2022-03-15 00:34:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304480000|2022-03-15 00:34:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647304490000|2022-03-15 00:34:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304530000|2022-03-15 00:35:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304560000|2022-03-15 00:36:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647304600000|2022-03-15 00:36:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304610000|2022-03-15 00:36:50|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1647304620000|2022-03-15 00:37:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647304630000|2022-03-15 00:37:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647304660000|2022-03-15 00:37:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647304710000|2022-03-15 00:38:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647304760000|2022-03-15 00:39:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647304770000|2022-03-15 00:39:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647304800000|2022-03-15 00:40:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647304810000|2022-03-15 00:40:10|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|5
1647304820000|2022-03-15 00:40:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1647304830000|2022-03-15 00:40:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647304840000|2022-03-15 00:40:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647304850000|2022-03-15 00:40:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647304880000|2022-03-15 00:41:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|11
1647304890000|2022-03-15 00:41:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647304900000|2022-03-15 00:41:40|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|4
1647304930000|2022-03-15 00:42:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647304940000|2022-03-15 00:42:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647304950000|2022-03-15 00:42:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647304960000|2022-03-15 00:42:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647305020000|2022-03-15 00:43:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647305030000|2022-03-15 00:43:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647305060000|2022-03-15 00:44:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647305070000|2022-03-15 00:44:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305080000|2022-03-15 00:44:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647305090000|2022-03-15 00:44:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647305100000|2022-03-15 00:45:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647305120000|2022-03-15 00:45:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647305130000|2022-03-15 00:45:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647305150000|2022-03-15 00:45:50|18.12|17.92|18.11|17.91|18.13|17.93|18.11|17.91|4
1647305160000|2022-03-15 00:46:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647305170000|2022-03-15 00:46:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647305180000|2022-03-15 00:46:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647305220000|2022-03-15 00:47:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305230000|2022-03-15 00:47:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|8
1647305240000|2022-03-15 00:47:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647305280000|2022-03-15 00:48:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647305320000|2022-03-15 00:48:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305330000|2022-03-15 00:48:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647305340000|2022-03-15 00:49:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647305390000|2022-03-15 00:49:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647305410000|2022-03-15 00:50:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647305420000|2022-03-15 00:50:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647305460000|2022-03-15 00:51:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647305480000|2022-03-15 00:51:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647305550000|2022-03-15 00:52:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647305560000|2022-03-15 00:52:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647305590000|2022-03-15 00:53:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647305620000|2022-03-15 00:53:40|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|3
1647305650000|2022-03-15 00:54:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305670000|2022-03-15 00:54:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647305690000|2022-03-15 00:54:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1647305700000|2022-03-15 00:55:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305720000|2022-03-15 00:55:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647305740000|2022-03-15 00:55:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647305750000|2022-03-15 00:55:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647305810000|2022-03-15 00:56:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|8
1647305840000|2022-03-15 00:57:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647305850000|2022-03-15 00:57:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1647305920000|2022-03-15 00:58:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647305930000|2022-03-15 00:58:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647305960000|2022-03-15 00:59:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647305970000|2022-03-15 00:59:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647306030000|2022-03-15 01:00:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647306090000|2022-03-15 01:01:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1647306110000|2022-03-15 01:01:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647306140000|2022-03-15 01:02:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1647306160000|2022-03-15 01:02:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647306190000|2022-03-15 01:03:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647306200000|2022-03-15 01:03:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647306210000|2022-03-15 01:03:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647306220000|2022-03-15 01:03:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647306230000|2022-03-15 01:03:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647306260000|2022-03-15 01:04:20|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647306270000|2022-03-15 01:04:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647306280000|2022-03-15 01:04:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1647306290000|2022-03-15 01:04:50|18.09|17.89|18.06|17.86|18.09|17.89|18.06|17.86|10
1647306300000|2022-03-15 01:05:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647306310000|2022-03-15 01:05:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1647306330000|2022-03-15 01:05:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647306340000|2022-03-15 01:05:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647306360000|2022-03-15 01:06:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1647306380000|2022-03-15 01:06:20|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647306390000|2022-03-15 01:06:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647306400000|2022-03-15 01:06:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647306410000|2022-03-15 01:06:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647306420000|2022-03-15 01:07:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647306430000|2022-03-15 01:07:10|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|4
1647306440000|2022-03-15 01:07:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647306450000|2022-03-15 01:07:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647306480000|2022-03-15 01:08:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1647306490000|2022-03-15 01:08:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647306500000|2022-03-15 01:08:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647306530000|2022-03-15 01:08:50|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1647306540000|2022-03-15 01:09:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647306560000|2022-03-15 01:09:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647306570000|2022-03-15 01:09:30|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|7
1647306580000|2022-03-15 01:09:40|18.04|17.84|18.03|17.83|18.05|17.85|18.02|17.82|6
1647306590000|2022-03-15 01:09:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647306600000|2022-03-15 01:10:00|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|6
1647306610000|2022-03-15 01:10:10|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|7
1647306620000|2022-03-15 01:10:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647306650000|2022-03-15 01:10:50|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1647306660000|2022-03-15 01:11:00|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|4
1647306680000|2022-03-15 01:11:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647306690000|2022-03-15 01:11:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647306700000|2022-03-15 01:11:40|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647306730000|2022-03-15 01:12:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1647306740000|2022-03-15 01:12:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647306750000|2022-03-15 01:12:30|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1647306780000|2022-03-15 01:13:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1647306790000|2022-03-15 01:13:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647306800000|2022-03-15 01:13:20|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647306810000|2022-03-15 01:13:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647306830000|2022-03-15 01:13:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647306860000|2022-03-15 01:14:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647306890000|2022-03-15 01:14:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647306920000|2022-03-15 01:15:20|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|10
1647306930000|2022-03-15 01:15:30|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|4
1647306940000|2022-03-15 01:15:40|17.98|17.78|17.99|17.79|17.99|17.79|17.97|17.77|4
1647306950000|2022-03-15 01:15:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647306960000|2022-03-15 01:16:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647306970000|2022-03-15 01:16:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647306980000|2022-03-15 01:16:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|8
1647306990000|2022-03-15 01:16:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647307000000|2022-03-15 01:16:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1647307010000|2022-03-15 01:16:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647307020000|2022-03-15 01:17:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1647307030000|2022-03-15 01:17:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647307040000|2022-03-15 01:17:20|17.94|17.74|17.95|17.75|17.95|17.75|17.93|17.73|8
1647307050000|2022-03-15 01:17:30|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1647307060000|2022-03-15 01:17:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647307090000|2022-03-15 01:18:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647307110000|2022-03-15 01:18:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647307120000|2022-03-15 01:18:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647307130000|2022-03-15 01:18:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647307140000|2022-03-15 01:19:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647307160000|2022-03-15 01:19:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647307170000|2022-03-15 01:19:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647307180000|2022-03-15 01:19:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647307190000|2022-03-15 01:19:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647307200000|2022-03-15 01:20:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647307210000|2022-03-15 01:20:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647307220000|2022-03-15 01:20:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647307250000|2022-03-15 01:20:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647307290000|2022-03-15 01:21:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647307300000|2022-03-15 01:21:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647307330000|2022-03-15 01:22:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647307340000|2022-03-15 01:22:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647307350000|2022-03-15 01:22:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647307360000|2022-03-15 01:22:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647307370000|2022-03-15 01:22:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647307400000|2022-03-15 01:23:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647307420000|2022-03-15 01:23:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647307450000|2022-03-15 01:24:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647307460000|2022-03-15 01:24:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647307470000|2022-03-15 01:24:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1647307480000|2022-03-15 01:24:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647307490000|2022-03-15 01:24:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647307500000|2022-03-15 01:25:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1647307520000|2022-03-15 01:25:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1647307530000|2022-03-15 01:25:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647307540000|2022-03-15 01:25:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1647307550000|2022-03-15 01:25:50|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647307560000|2022-03-15 01:26:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647307570000|2022-03-15 01:26:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647307590000|2022-03-15 01:26:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1647307610000|2022-03-15 01:26:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647307650000|2022-03-15 01:27:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647307690000|2022-03-15 01:28:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647307710000|2022-03-15 01:28:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647307720000|2022-03-15 01:28:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647307730000|2022-03-15 01:28:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647307740000|2022-03-15 01:29:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647307760000|2022-03-15 01:29:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647307770000|2022-03-15 01:29:30|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647307780000|2022-03-15 01:29:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647307790000|2022-03-15 01:29:50|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647307820000|2022-03-15 01:30:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647307830000|2022-03-15 01:30:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647307840000|2022-03-15 01:30:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1647307850000|2022-03-15 01:30:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1647307860000|2022-03-15 01:31:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647307870000|2022-03-15 01:31:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|6
1647307880000|2022-03-15 01:31:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647307900000|2022-03-15 01:31:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647307930000|2022-03-15 01:32:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1647307940000|2022-03-15 01:32:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647307970000|2022-03-15 01:32:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|5
1647307980000|2022-03-15 01:33:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647307990000|2022-03-15 01:33:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1647308000000|2022-03-15 01:33:20|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1647308010000|2022-03-15 01:33:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647308020000|2022-03-15 01:33:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647308040000|2022-03-15 01:34:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647308090000|2022-03-15 01:34:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647308100000|2022-03-15 01:35:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647308130000|2022-03-15 01:35:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647308160000|2022-03-15 01:36:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647308190000|2022-03-15 01:36:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647308200000|2022-03-15 01:36:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647308240000|2022-03-15 01:37:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647308260000|2022-03-15 01:37:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647308270000|2022-03-15 01:37:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647308320000|2022-03-15 01:38:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647308360000|2022-03-15 01:39:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647308370000|2022-03-15 01:39:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647308380000|2022-03-15 01:39:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647308390000|2022-03-15 01:39:50|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647308400000|2022-03-15 01:40:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647308410000|2022-03-15 01:40:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647308420000|2022-03-15 01:40:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647308480000|2022-03-15 01:41:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647308490000|2022-03-15 01:41:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647308510000|2022-03-15 01:41:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647308530000|2022-03-15 01:42:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647308540000|2022-03-15 01:42:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647308560000|2022-03-15 01:42:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647308570000|2022-03-15 01:42:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1647308620000|2022-03-15 01:43:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647308630000|2022-03-15 01:43:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647308720000|2022-03-15 01:45:20|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1647308730000|2022-03-15 01:45:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647308740000|2022-03-15 01:45:40|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647308750000|2022-03-15 01:45:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647308760000|2022-03-15 01:46:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647308790000|2022-03-15 01:46:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647308800000|2022-03-15 01:46:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1647308830000|2022-03-15 01:47:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647308850000|2022-03-15 01:47:30|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1647308860000|2022-03-15 01:47:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647308880000|2022-03-15 01:48:00|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1647308890000|2022-03-15 01:48:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647308930000|2022-03-15 01:48:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647308940000|2022-03-15 01:49:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647308950000|2022-03-15 01:49:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647308960000|2022-03-15 01:49:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647308970000|2022-03-15 01:49:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647309010000|2022-03-15 01:50:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647309060000|2022-03-15 01:51:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647309100000|2022-03-15 01:51:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309110000|2022-03-15 01:51:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647309130000|2022-03-15 01:52:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647309140000|2022-03-15 01:52:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647309150000|2022-03-15 01:52:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647309180000|2022-03-15 01:53:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309200000|2022-03-15 01:53:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309230000|2022-03-15 01:53:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309240000|2022-03-15 01:54:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647309250000|2022-03-15 01:54:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647309260000|2022-03-15 01:54:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309270000|2022-03-15 01:54:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309280000|2022-03-15 01:54:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309290000|2022-03-15 01:54:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647309300000|2022-03-15 01:55:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647309310000|2022-03-15 01:55:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309340000|2022-03-15 01:55:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647309370000|2022-03-15 01:56:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647309390000|2022-03-15 01:56:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647309410000|2022-03-15 01:56:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647309440000|2022-03-15 01:57:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309480000|2022-03-15 01:58:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309500000|2022-03-15 01:58:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309520000|2022-03-15 01:58:40|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647309540000|2022-03-15 01:59:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309550000|2022-03-15 01:59:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647309560000|2022-03-15 01:59:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647309570000|2022-03-15 01:59:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647309580000|2022-03-15 01:59:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647309590000|2022-03-15 01:59:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647309600000|2022-03-15 02:00:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647309620000|2022-03-15 02:00:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647309630000|2022-03-15 02:00:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647309650000|2022-03-15 02:00:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309660000|2022-03-15 02:01:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647309700000|2022-03-15 02:01:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647309710000|2022-03-15 02:01:50|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|6
1647309730000|2022-03-15 02:02:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309740000|2022-03-15 02:02:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647309780000|2022-03-15 02:03:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647309820000|2022-03-15 02:03:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647309830000|2022-03-15 02:03:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647309840000|2022-03-15 02:04:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647309850000|2022-03-15 02:04:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309860000|2022-03-15 02:04:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647309880000|2022-03-15 02:04:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647309890000|2022-03-15 02:04:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647309900000|2022-03-15 02:05:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647309980000|2022-03-15 02:06:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647310010000|2022-03-15 02:06:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647310030000|2022-03-15 02:07:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647310100000|2022-03-15 02:08:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647310180000|2022-03-15 02:09:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1647310190000|2022-03-15 02:09:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647310200000|2022-03-15 02:10:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647310210000|2022-03-15 02:10:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647310220000|2022-03-15 02:10:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647310250000|2022-03-15 02:10:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647310260000|2022-03-15 02:11:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647310270000|2022-03-15 02:11:10|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|4
1647310280000|2022-03-15 02:11:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647310290000|2022-03-15 02:11:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647310300000|2022-03-15 02:11:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647310320000|2022-03-15 02:12:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1647310340000|2022-03-15 02:12:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647310360000|2022-03-15 02:12:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647310370000|2022-03-15 02:12:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647310400000|2022-03-15 02:13:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647310410000|2022-03-15 02:13:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647310420000|2022-03-15 02:13:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647310430000|2022-03-15 02:13:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647310450000|2022-03-15 02:14:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1647310460000|2022-03-15 02:14:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647310500000|2022-03-15 02:15:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647310530000|2022-03-15 02:15:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647310560000|2022-03-15 02:16:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647310570000|2022-03-15 02:16:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647310580000|2022-03-15 02:16:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647310590000|2022-03-15 02:16:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647310600000|2022-03-15 02:16:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647310610000|2022-03-15 02:16:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647310620000|2022-03-15 02:17:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647310640000|2022-03-15 02:17:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647310690000|2022-03-15 02:18:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647310710000|2022-03-15 02:18:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647310760000|2022-03-15 02:19:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|4
1647310770000|2022-03-15 02:19:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647310790000|2022-03-15 02:19:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647310800000|2022-03-15 02:20:00|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647310820000|2022-03-15 02:20:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647310840000|2022-03-15 02:20:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647311000000|2022-03-15 02:23:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647311020000|2022-03-15 02:23:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647311060000|2022-03-15 02:24:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647311070000|2022-03-15 02:24:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647311120000|2022-03-15 02:25:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|4
1647311160000|2022-03-15 02:26:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647311170000|2022-03-15 02:26:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647311260000|2022-03-15 02:27:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647311330000|2022-03-15 02:28:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647311350000|2022-03-15 02:29:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1647311370000|2022-03-15 02:29:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647311380000|2022-03-15 02:29:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647311390000|2022-03-15 02:29:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647311430000|2022-03-15 02:30:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|5
1647311440000|2022-03-15 02:30:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647311450000|2022-03-15 02:30:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|10
1647311480000|2022-03-15 02:31:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1647311490000|2022-03-15 02:31:30|17.9|17.7|17.87|17.67|17.9|17.7|17.87|17.67|12
1647311500000|2022-03-15 02:31:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|4
1647311510000|2022-03-15 02:31:50|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647311540000|2022-03-15 02:32:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647311600000|2022-03-15 02:33:20|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|4
1647311610000|2022-03-15 02:33:30|17.89|17.69|17.89|17.69|17.9|17.7|17.88|17.68|5
1647311620000|2022-03-15 02:33:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647311630000|2022-03-15 02:33:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647311640000|2022-03-15 02:34:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647311650000|2022-03-15 02:34:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647311660000|2022-03-15 02:34:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647311700000|2022-03-15 02:35:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647311710000|2022-03-15 02:35:10|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647311720000|2022-03-15 02:35:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647311730000|2022-03-15 02:35:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647311750000|2022-03-15 02:35:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647311760000|2022-03-15 02:36:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647311770000|2022-03-15 02:36:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647311800000|2022-03-15 02:36:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647311820000|2022-03-15 02:37:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647311830000|2022-03-15 02:37:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647311850000|2022-03-15 02:37:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647311870000|2022-03-15 02:37:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647311880000|2022-03-15 02:38:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647311890000|2022-03-15 02:38:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647311910000|2022-03-15 02:38:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647311940000|2022-03-15 02:39:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647311950000|2022-03-15 02:39:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647311960000|2022-03-15 02:39:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647311980000|2022-03-15 02:39:40|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|5
1647311990000|2022-03-15 02:39:50|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1647312000000|2022-03-15 02:40:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647312010000|2022-03-15 02:40:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647312040000|2022-03-15 02:40:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647312060000|2022-03-15 02:41:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647312070000|2022-03-15 02:41:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647312080000|2022-03-15 02:41:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647312090000|2022-03-15 02:41:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647312120000|2022-03-15 02:42:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647312140000|2022-03-15 02:42:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647312300000|2022-03-15 02:45:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647312310000|2022-03-15 02:45:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647312360000|2022-03-15 02:46:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312460000|2022-03-15 02:47:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647312470000|2022-03-15 02:47:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312510000|2022-03-15 02:48:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|9
1647312520000|2022-03-15 02:48:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647312540000|2022-03-15 02:49:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647312590000|2022-03-15 02:49:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647312610000|2022-03-15 02:50:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312620000|2022-03-15 02:50:20|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647312680000|2022-03-15 02:51:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312690000|2022-03-15 02:51:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647312700000|2022-03-15 02:51:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647312720000|2022-03-15 02:52:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647312730000|2022-03-15 02:52:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1647312740000|2022-03-15 02:52:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647312750000|2022-03-15 02:52:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647312760000|2022-03-15 02:52:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312780000|2022-03-15 02:53:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647312830000|2022-03-15 02:53:50|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1647312840000|2022-03-15 02:54:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647312870000|2022-03-15 02:54:30|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312880000|2022-03-15 02:54:40|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647312890000|2022-03-15 02:54:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647312900000|2022-03-15 02:55:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647312910000|2022-03-15 02:55:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647312920000|2022-03-15 02:55:20|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647312930000|2022-03-15 02:55:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647312960000|2022-03-15 02:56:00|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647312980000|2022-03-15 02:56:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647312990000|2022-03-15 02:56:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647313000000|2022-03-15 02:56:40|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647313010000|2022-03-15 02:56:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647313040000|2022-03-15 02:57:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647313050000|2022-03-15 02:57:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647313090000|2022-03-15 02:58:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647313100000|2022-03-15 02:58:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|8
1647313110000|2022-03-15 02:58:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647313260000|2022-03-15 03:01:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647313280000|2022-03-15 03:01:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647313290000|2022-03-15 03:01:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647313310000|2022-03-15 03:01:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|9
1647313320000|2022-03-15 03:02:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|10
1647313400000|2022-03-15 03:03:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647313450000|2022-03-15 03:04:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|11
1647313460000|2022-03-15 03:04:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647313470000|2022-03-15 03:04:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647313480000|2022-03-15 03:04:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313490000|2022-03-15 03:04:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647313500000|2022-03-15 03:05:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313510000|2022-03-15 03:05:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1647313540000|2022-03-15 03:05:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647313560000|2022-03-15 03:06:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647313570000|2022-03-15 03:06:10|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647313580000|2022-03-15 03:06:20|17.86|17.66|17.87|17.67|17.87|17.67|17.85|17.65|6
1647313630000|2022-03-15 03:07:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313640000|2022-03-15 03:07:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647313710000|2022-03-15 03:08:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313740000|2022-03-15 03:09:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647313750000|2022-03-15 03:09:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313770000|2022-03-15 03:09:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647313840000|2022-03-15 03:10:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647313850000|2022-03-15 03:10:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647313910000|2022-03-15 03:11:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647313920000|2022-03-15 03:12:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647313930000|2022-03-15 03:12:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647313990000|2022-03-15 03:13:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647314010000|2022-03-15 03:13:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647314030000|2022-03-15 03:13:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647314060000|2022-03-15 03:14:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647314090000|2022-03-15 03:14:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647314100000|2022-03-15 03:15:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647314310000|2022-03-15 03:18:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647314370000|2022-03-15 03:19:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647314390000|2022-03-15 03:19:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647314400000|2022-03-15 03:20:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|6
1647314410000|2022-03-15 03:20:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647314440000|2022-03-15 03:20:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647314450000|2022-03-15 03:20:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647314480000|2022-03-15 03:21:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647314640000|2022-03-15 03:24:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647314700000|2022-03-15 03:25:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647314710000|2022-03-15 03:25:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647314740000|2022-03-15 03:25:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647314760000|2022-03-15 03:26:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647314770000|2022-03-15 03:26:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647314790000|2022-03-15 03:26:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647314800000|2022-03-15 03:26:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647314810000|2022-03-15 03:26:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647314830000|2022-03-15 03:27:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647314840000|2022-03-15 03:27:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647314870000|2022-03-15 03:27:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647314900000|2022-03-15 03:28:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647314940000|2022-03-15 03:29:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647314950000|2022-03-15 03:29:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1647315000000|2022-03-15 03:30:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1647315010000|2022-03-15 03:30:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647315020000|2022-03-15 03:30:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1647315030000|2022-03-15 03:30:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647315040000|2022-03-15 03:30:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647315050000|2022-03-15 03:30:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647315100000|2022-03-15 03:31:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315120000|2022-03-15 03:32:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647315130000|2022-03-15 03:32:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315140000|2022-03-15 03:32:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647315170000|2022-03-15 03:32:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647315180000|2022-03-15 03:33:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315190000|2022-03-15 03:33:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647315200000|2022-03-15 03:33:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647315210000|2022-03-15 03:33:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647315220000|2022-03-15 03:33:40|17.8|17.6|17.8|17.6|17.81|17.61|17.79|17.59|9
1647315230000|2022-03-15 03:33:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1647315240000|2022-03-15 03:34:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647315250000|2022-03-15 03:34:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647315260000|2022-03-15 03:34:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647315280000|2022-03-15 03:34:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647315290000|2022-03-15 03:34:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|7
1647315300000|2022-03-15 03:35:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647315310000|2022-03-15 03:35:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647315340000|2022-03-15 03:35:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647315360000|2022-03-15 03:36:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315390000|2022-03-15 03:36:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647315450000|2022-03-15 03:37:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315460000|2022-03-15 03:37:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647315500000|2022-03-15 03:38:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315540000|2022-03-15 03:39:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647315570000|2022-03-15 03:39:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647315580000|2022-03-15 03:39:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647315610000|2022-03-15 03:40:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647315640000|2022-03-15 03:40:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647315650000|2022-03-15 03:40:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|9
1647315660000|2022-03-15 03:41:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1647315680000|2022-03-15 03:41:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647315690000|2022-03-15 03:41:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1647315710000|2022-03-15 03:41:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647315720000|2022-03-15 03:42:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647315730000|2022-03-15 03:42:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647315740000|2022-03-15 03:42:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647315750000|2022-03-15 03:42:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|10
1647315760000|2022-03-15 03:42:40|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|12
1647315770000|2022-03-15 03:42:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1647315780000|2022-03-15 03:43:00|17.74|17.54|17.76|17.56|17.76|17.56|17.73|17.53|11
1647315790000|2022-03-15 03:43:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1647315820000|2022-03-15 03:43:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647315830000|2022-03-15 03:43:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647315840000|2022-03-15 03:44:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1647315850000|2022-03-15 03:44:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|9
1647315870000|2022-03-15 03:44:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647315880000|2022-03-15 03:44:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1647315890000|2022-03-15 03:44:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647315910000|2022-03-15 03:45:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647315930000|2022-03-15 03:45:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1647315940000|2022-03-15 03:45:40|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|5
1647315990000|2022-03-15 03:46:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647316000000|2022-03-15 03:46:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|12
1647316020000|2022-03-15 03:47:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647316030000|2022-03-15 03:47:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647316050000|2022-03-15 03:47:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647316060000|2022-03-15 03:47:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1647316080000|2022-03-15 03:48:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1647316090000|2022-03-15 03:48:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647316100000|2022-03-15 03:48:20|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|3
1647316110000|2022-03-15 03:48:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647316120000|2022-03-15 03:48:40|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|4
1647316130000|2022-03-15 03:48:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647316140000|2022-03-15 03:49:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647316150000|2022-03-15 03:49:10|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1647316160000|2022-03-15 03:49:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1647316170000|2022-03-15 03:49:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1647316180000|2022-03-15 03:49:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1647316190000|2022-03-15 03:49:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647316210000|2022-03-15 03:50:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647316220000|2022-03-15 03:50:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647316240000|2022-03-15 03:50:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647316250000|2022-03-15 03:50:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647316280000|2022-03-15 03:51:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647316290000|2022-03-15 03:51:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647316300000|2022-03-15 03:51:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647316310000|2022-03-15 03:51:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647316320000|2022-03-15 03:52:00|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|8
1647316330000|2022-03-15 03:52:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|6
1647316340000|2022-03-15 03:52:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|5
1647316350000|2022-03-15 03:52:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1647316360000|2022-03-15 03:52:40|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647316370000|2022-03-15 03:52:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647316400000|2022-03-15 03:53:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1647316420000|2022-03-15 03:53:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647316460000|2022-03-15 03:54:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647316490000|2022-03-15 03:54:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647316500000|2022-03-15 03:55:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647316510000|2022-03-15 03:55:10|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|5
1647316560000|2022-03-15 03:56:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|6
1647316570000|2022-03-15 03:56:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647316660000|2022-03-15 03:57:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647316740000|2022-03-15 03:59:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647316750000|2022-03-15 03:59:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647316760000|2022-03-15 03:59:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647316770000|2022-03-15 03:59:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647316780000|2022-03-15 03:59:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1647316790000|2022-03-15 03:59:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1647316800000|2022-03-15 04:00:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|7
1647316820000|2022-03-15 04:00:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647316840000|2022-03-15 04:00:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647316870000|2022-03-15 04:01:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647316890000|2022-03-15 04:01:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1647316960000|2022-03-15 04:02:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647317010000|2022-03-15 04:03:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647317020000|2022-03-15 04:03:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647317070000|2022-03-15 04:04:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647317090000|2022-03-15 04:04:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647317150000|2022-03-15 04:05:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647317180000|2022-03-15 04:06:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647317200000|2022-03-15 04:06:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647317240000|2022-03-15 04:07:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647317250000|2022-03-15 04:07:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647317260000|2022-03-15 04:07:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647317270000|2022-03-15 04:07:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647317280000|2022-03-15 04:08:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1647317290000|2022-03-15 04:08:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647317350000|2022-03-15 04:09:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647317400000|2022-03-15 04:10:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647317410000|2022-03-15 04:10:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647317450000|2022-03-15 04:10:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647317460000|2022-03-15 04:11:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647317510000|2022-03-15 04:11:50|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|6
1647317550000|2022-03-15 04:12:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647317560000|2022-03-15 04:12:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647317600000|2022-03-15 04:13:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647317620000|2022-03-15 04:13:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647317640000|2022-03-15 04:14:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647317660000|2022-03-15 04:14:20|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|3
1647317670000|2022-03-15 04:14:30|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|17
1647317680000|2022-03-15 04:14:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647317690000|2022-03-15 04:14:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647317710000|2022-03-15 04:15:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647317730000|2022-03-15 04:15:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647317740000|2022-03-15 04:15:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647317790000|2022-03-15 04:16:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647317800000|2022-03-15 04:16:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647317870000|2022-03-15 04:17:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647317880000|2022-03-15 04:18:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647317900000|2022-03-15 04:18:20|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1647317920000|2022-03-15 04:18:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647317940000|2022-03-15 04:19:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647317950000|2022-03-15 04:19:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647318040000|2022-03-15 04:20:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647318060000|2022-03-15 04:21:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647318080000|2022-03-15 04:21:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647318100000|2022-03-15 04:21:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647318130000|2022-03-15 04:22:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647318170000|2022-03-15 04:22:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647318190000|2022-03-15 04:23:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647318210000|2022-03-15 04:23:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647318220000|2022-03-15 04:23:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647318300000|2022-03-15 04:25:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647318310000|2022-03-15 04:25:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647318340000|2022-03-15 04:25:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647318360000|2022-03-15 04:26:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647318370000|2022-03-15 04:26:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647318380000|2022-03-15 04:26:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647318410000|2022-03-15 04:26:50|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647318430000|2022-03-15 04:27:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1647318460000|2022-03-15 04:27:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647318520000|2022-03-15 04:28:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647318530000|2022-03-15 04:28:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647318550000|2022-03-15 04:29:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647318560000|2022-03-15 04:29:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647318570000|2022-03-15 04:29:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647318580000|2022-03-15 04:29:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647318610000|2022-03-15 04:30:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647318620000|2022-03-15 04:30:20|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|9
1647318630000|2022-03-15 04:30:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647318640000|2022-03-15 04:30:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|7
1647318650000|2022-03-15 04:30:50|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647318680000|2022-03-15 04:31:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647318690000|2022-03-15 04:31:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647318730000|2022-03-15 04:32:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647318750000|2022-03-15 04:32:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647318770000|2022-03-15 04:32:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647318810000|2022-03-15 04:33:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647318820000|2022-03-15 04:33:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647318980000|2022-03-15 04:36:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647318990000|2022-03-15 04:36:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647319130000|2022-03-15 04:38:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647319170000|2022-03-15 04:39:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319180000|2022-03-15 04:39:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647319190000|2022-03-15 04:39:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647319210000|2022-03-15 04:40:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647319240000|2022-03-15 04:40:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647319250000|2022-03-15 04:40:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|6
1647319260000|2022-03-15 04:41:00|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647319300000|2022-03-15 04:41:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319320000|2022-03-15 04:42:00|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647319340000|2022-03-15 04:42:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647319360000|2022-03-15 04:42:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647319370000|2022-03-15 04:42:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319410000|2022-03-15 04:43:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647319490000|2022-03-15 04:44:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319550000|2022-03-15 04:45:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647319570000|2022-03-15 04:46:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647319580000|2022-03-15 04:46:20|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647319630000|2022-03-15 04:47:10|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647319650000|2022-03-15 04:47:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647319660000|2022-03-15 04:47:40|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647319670000|2022-03-15 04:47:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647319680000|2022-03-15 04:48:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319720000|2022-03-15 04:48:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647319740000|2022-03-15 04:49:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647319750000|2022-03-15 04:49:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647319760000|2022-03-15 04:49:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647319770000|2022-03-15 04:49:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647319780000|2022-03-15 04:49:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1647319790000|2022-03-15 04:49:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647319800000|2022-03-15 04:50:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647319810000|2022-03-15 04:50:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647319840000|2022-03-15 04:50:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319850000|2022-03-15 04:50:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647319890000|2022-03-15 04:51:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647319910000|2022-03-15 04:51:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647319990000|2022-03-15 04:53:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647320000000|2022-03-15 04:53:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1647320040000|2022-03-15 04:54:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647320050000|2022-03-15 04:54:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647320060000|2022-03-15 04:54:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647320070000|2022-03-15 04:54:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|9
1647320090000|2022-03-15 04:54:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647320110000|2022-03-15 04:55:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647320120000|2022-03-15 04:55:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647320130000|2022-03-15 04:55:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|6
1647320170000|2022-03-15 04:56:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647320180000|2022-03-15 04:56:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647320220000|2022-03-15 04:57:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647320260000|2022-03-15 04:57:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647320330000|2022-03-15 04:58:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647320340000|2022-03-15 04:59:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647320350000|2022-03-15 04:59:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647320420000|2022-03-15 05:00:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647320430000|2022-03-15 05:00:30|17.9|17.7|17.88|17.68|17.9|17.7|17.88|17.68|3
1647320440000|2022-03-15 05:00:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647320450000|2022-03-15 05:00:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1647320460000|2022-03-15 05:01:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1647320470000|2022-03-15 05:01:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647320490000|2022-03-15 05:01:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647320500000|2022-03-15 05:01:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647320520000|2022-03-15 05:02:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647320540000|2022-03-15 05:02:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647320550000|2022-03-15 05:02:30|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647320560000|2022-03-15 05:02:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647320590000|2022-03-15 05:03:10|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647320600000|2022-03-15 05:03:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320610000|2022-03-15 05:03:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320620000|2022-03-15 05:03:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1647320630000|2022-03-15 05:03:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320650000|2022-03-15 05:04:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647320660000|2022-03-15 05:04:20|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1647320700000|2022-03-15 05:05:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647320710000|2022-03-15 05:05:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647320730000|2022-03-15 05:05:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647320750000|2022-03-15 05:05:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647320780000|2022-03-15 05:06:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647320820000|2022-03-15 05:07:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647320840000|2022-03-15 05:07:20|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647320860000|2022-03-15 05:07:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647320870000|2022-03-15 05:07:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320880000|2022-03-15 05:08:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320890000|2022-03-15 05:08:10|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|4
1647320900000|2022-03-15 05:08:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647320910000|2022-03-15 05:08:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1647320990000|2022-03-15 05:09:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647321000000|2022-03-15 05:10:00|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647321010000|2022-03-15 05:10:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647321130000|2022-03-15 05:12:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647321170000|2022-03-15 05:12:50|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647321250000|2022-03-15 05:14:10|17.9|17.7|17.89|17.69|17.9|17.7|17.88|17.68|8
1647321260000|2022-03-15 05:14:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1647321270000|2022-03-15 05:14:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647321310000|2022-03-15 05:15:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647321330000|2022-03-15 05:15:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647321380000|2022-03-15 05:16:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647321420000|2022-03-15 05:17:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1647321480000|2022-03-15 05:18:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647321520000|2022-03-15 05:18:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647321530000|2022-03-15 05:18:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647321590000|2022-03-15 05:19:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647321600000|2022-03-15 05:20:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647321610000|2022-03-15 05:20:10|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647321680000|2022-03-15 05:21:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647321810000|2022-03-15 05:23:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1647321830000|2022-03-15 05:23:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647321850000|2022-03-15 05:24:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647321920000|2022-03-15 05:25:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647321940000|2022-03-15 05:25:40|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647321980000|2022-03-15 05:26:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647321990000|2022-03-15 05:26:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1647322030000|2022-03-15 05:27:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647322050000|2022-03-15 05:27:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|5
1647322060000|2022-03-15 05:27:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1647322080000|2022-03-15 05:28:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647322120000|2022-03-15 05:28:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647322150000|2022-03-15 05:29:10|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1647322170000|2022-03-15 05:29:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1647322180000|2022-03-15 05:29:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647322220000|2022-03-15 05:30:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647322230000|2022-03-15 05:30:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|8
1647322240000|2022-03-15 05:30:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647322250000|2022-03-15 05:30:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647322260000|2022-03-15 05:31:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647322270000|2022-03-15 05:31:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1647322290000|2022-03-15 05:31:30|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647322300000|2022-03-15 05:31:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647322310000|2022-03-15 05:31:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647322320000|2022-03-15 05:32:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647322370000|2022-03-15 05:32:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647322440000|2022-03-15 05:34:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647322450000|2022-03-15 05:34:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647322490000|2022-03-15 05:34:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647322510000|2022-03-15 05:35:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647322540000|2022-03-15 05:35:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|9
1647322600000|2022-03-15 05:36:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322610000|2022-03-15 05:36:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647322650000|2022-03-15 05:37:30|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647322780000|2022-03-15 05:39:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322810000|2022-03-15 05:40:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647322830000|2022-03-15 05:40:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647322850000|2022-03-15 05:40:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322870000|2022-03-15 05:41:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647322900000|2022-03-15 05:41:40|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1647322910000|2022-03-15 05:41:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322920000|2022-03-15 05:42:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647322940000|2022-03-15 05:42:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322950000|2022-03-15 05:42:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1647322960000|2022-03-15 05:42:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647322970000|2022-03-15 05:42:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647323070000|2022-03-15 05:44:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647323090000|2022-03-15 05:44:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647323100000|2022-03-15 05:45:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647323110000|2022-03-15 05:45:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1647323190000|2022-03-15 05:46:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647323210000|2022-03-15 05:46:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647323220000|2022-03-15 05:47:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1647323260000|2022-03-15 05:47:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647323280000|2022-03-15 05:48:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647323290000|2022-03-15 05:48:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647323300000|2022-03-15 05:48:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1647323350000|2022-03-15 05:49:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647323440000|2022-03-15 05:50:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647323460000|2022-03-15 05:51:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647323490000|2022-03-15 05:51:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647323550000|2022-03-15 05:52:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647323560000|2022-03-15 05:52:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647323580000|2022-03-15 05:53:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647323590000|2022-03-15 05:53:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647323600000|2022-03-15 05:53:20|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647323610000|2022-03-15 05:53:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647323640000|2022-03-15 05:54:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647323670000|2022-03-15 05:54:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647323690000|2022-03-15 05:54:50|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1647323700000|2022-03-15 05:55:00|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647323760000|2022-03-15 05:56:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647323770000|2022-03-15 05:56:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647323900000|2022-03-15 05:58:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647323920000|2022-03-15 05:58:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647324030000|2022-03-15 06:00:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647324220000|2022-03-15 06:03:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|8
1647324230000|2022-03-15 06:03:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647324250000|2022-03-15 06:04:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647324300000|2022-03-15 06:05:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647324310000|2022-03-15 06:05:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|4
1647324330000|2022-03-15 06:05:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647324360000|2022-03-15 06:06:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647324410000|2022-03-15 06:06:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647324420000|2022-03-15 06:07:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647324480000|2022-03-15 06:08:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647324490000|2022-03-15 06:08:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647324510000|2022-03-15 06:08:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647324520000|2022-03-15 06:08:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647324540000|2022-03-15 06:09:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647324550000|2022-03-15 06:09:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647324560000|2022-03-15 06:09:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647324570000|2022-03-15 06:09:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647324580000|2022-03-15 06:09:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647324610000|2022-03-15 06:10:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647324620000|2022-03-15 06:10:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647324630000|2022-03-15 06:10:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647324640000|2022-03-15 06:10:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647324660000|2022-03-15 06:11:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647324670000|2022-03-15 06:11:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647324720000|2022-03-15 06:12:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1647324770000|2022-03-15 06:12:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647324780000|2022-03-15 06:13:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647324810000|2022-03-15 06:13:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647324820000|2022-03-15 06:13:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647324840000|2022-03-15 06:14:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647324880000|2022-03-15 06:14:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647324960000|2022-03-15 06:16:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647324980000|2022-03-15 06:16:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325070000|2022-03-15 06:17:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1647325080000|2022-03-15 06:18:00|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|6
1647325090000|2022-03-15 06:18:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325100000|2022-03-15 06:18:20|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|9
1647325110000|2022-03-15 06:18:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647325130000|2022-03-15 06:18:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1647325140000|2022-03-15 06:19:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647325150000|2022-03-15 06:19:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647325160000|2022-03-15 06:19:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647325180000|2022-03-15 06:19:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647325190000|2022-03-15 06:19:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1647325200000|2022-03-15 06:20:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647325210000|2022-03-15 06:20:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647325250000|2022-03-15 06:20:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325270000|2022-03-15 06:21:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647325290000|2022-03-15 06:21:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647325300000|2022-03-15 06:21:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647325310000|2022-03-15 06:21:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647325320000|2022-03-15 06:22:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1647325430000|2022-03-15 06:23:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647325460000|2022-03-15 06:24:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647325470000|2022-03-15 06:24:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325500000|2022-03-15 06:25:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1647325510000|2022-03-15 06:25:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1647325520000|2022-03-15 06:25:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325550000|2022-03-15 06:25:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647325610000|2022-03-15 06:26:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647325620000|2022-03-15 06:27:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647325670000|2022-03-15 06:27:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647325680000|2022-03-15 06:28:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325710000|2022-03-15 06:28:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647325730000|2022-03-15 06:28:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647325740000|2022-03-15 06:29:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1647325750000|2022-03-15 06:29:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325770000|2022-03-15 06:29:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647325780000|2022-03-15 06:29:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647325800000|2022-03-15 06:30:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647325810000|2022-03-15 06:30:10|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|5
1647325820000|2022-03-15 06:30:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647325830000|2022-03-15 06:30:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|8
1647325910000|2022-03-15 06:31:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647325930000|2022-03-15 06:32:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647325990000|2022-03-15 06:33:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647326000000|2022-03-15 06:33:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647326010000|2022-03-15 06:33:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647326020000|2022-03-15 06:33:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647326060000|2022-03-15 06:34:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647326110000|2022-03-15 06:35:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647326120000|2022-03-15 06:35:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647326140000|2022-03-15 06:35:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647326150000|2022-03-15 06:35:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1647326190000|2022-03-15 06:36:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647326290000|2022-03-15 06:38:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647326390000|2022-03-15 06:39:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647326420000|2022-03-15 06:40:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647326430000|2022-03-15 06:40:30|18.04|17.84|18.02|17.82|18.04|17.84|18.02|17.82|5
1647326540000|2022-03-15 06:42:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647326550000|2022-03-15 06:42:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647326560000|2022-03-15 06:42:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647326570000|2022-03-15 06:42:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647326600000|2022-03-15 06:43:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1647326820000|2022-03-15 06:47:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647326880000|2022-03-15 06:48:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647326940000|2022-03-15 06:49:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647326960000|2022-03-15 06:49:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1647326970000|2022-03-15 06:49:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647326990000|2022-03-15 06:49:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1647327000000|2022-03-15 06:50:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647327010000|2022-03-15 06:50:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647327020000|2022-03-15 06:50:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647327030000|2022-03-15 06:50:30|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647327070000|2022-03-15 06:51:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647327080000|2022-03-15 06:51:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647327180000|2022-03-15 06:53:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647327200000|2022-03-15 06:53:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647327210000|2022-03-15 06:53:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647327260000|2022-03-15 06:54:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647327290000|2022-03-15 06:54:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647327300000|2022-03-15 06:55:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647327310000|2022-03-15 06:55:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647327320000|2022-03-15 06:55:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647327340000|2022-03-15 06:55:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647327390000|2022-03-15 06:56:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|8
1647327400000|2022-03-15 06:56:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647327460000|2022-03-15 06:57:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647327520000|2022-03-15 06:58:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647327540000|2022-03-15 06:59:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647327600000|2022-03-15 07:00:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647327610000|2022-03-15 07:00:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647327620000|2022-03-15 07:00:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1647327690000|2022-03-15 07:01:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647327700000|2022-03-15 07:01:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647327710000|2022-03-15 07:01:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1647327720000|2022-03-15 07:02:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647327730000|2022-03-15 07:02:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647327740000|2022-03-15 07:02:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647327750000|2022-03-15 07:02:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647327760000|2022-03-15 07:02:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647327780000|2022-03-15 07:03:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647327800000|2022-03-15 07:03:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647327830000|2022-03-15 07:03:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647327840000|2022-03-15 07:04:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647327880000|2022-03-15 07:04:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1647327920000|2022-03-15 07:05:20|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|11
1647327930000|2022-03-15 07:05:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647327940000|2022-03-15 07:05:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647327980000|2022-03-15 07:06:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647328090000|2022-03-15 07:08:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647328120000|2022-03-15 07:08:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647328140000|2022-03-15 07:09:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647328220000|2022-03-15 07:10:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1647328230000|2022-03-15 07:10:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647328250000|2022-03-15 07:10:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647328270000|2022-03-15 07:11:10|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1647328280000|2022-03-15 07:11:20|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|3
1647328290000|2022-03-15 07:11:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647328300000|2022-03-15 07:11:40|17.91|17.71|17.9|17.7|17.92|17.72|17.89|17.69|13
1647328310000|2022-03-15 07:11:50|17.89|17.69|17.88|17.68|17.9|17.7|17.88|17.68|6
1647328320000|2022-03-15 07:12:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1647328330000|2022-03-15 07:12:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1647328340000|2022-03-15 07:12:20|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|6
1647328350000|2022-03-15 07:12:30|17.88|17.68|17.85|17.65|17.88|17.68|17.85|17.65|10
1647328360000|2022-03-15 07:12:40|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|7
1647328370000|2022-03-15 07:12:50|17.83|17.63|17.81|17.61|17.84|17.64|17.8|17.6|11
1647328380000|2022-03-15 07:13:00|17.8|17.6|17.79|17.59|17.81|17.61|17.79|17.59|4
1647328390000|2022-03-15 07:13:10|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|8
1647328400000|2022-03-15 07:13:20|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|5
1647328410000|2022-03-15 07:13:30|17.77|17.57|17.76|17.56|17.77|17.57|17.74|17.54|8
1647328420000|2022-03-15 07:13:40|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|12
1647328430000|2022-03-15 07:13:50|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|9
1647328440000|2022-03-15 07:14:00|17.74|17.54|17.75|17.55|17.75|17.55|17.72|17.52|6
1647328450000|2022-03-15 07:14:10|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|11
1647328460000|2022-03-15 07:14:20|17.75|17.55|17.76|17.56|17.77|17.57|17.75|17.55|4
1647328470000|2022-03-15 07:14:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647328500000|2022-03-15 07:15:00|17.73|17.53|17.73|17.53|17.73|17.53|17.71|17.51|5
1647328510000|2022-03-15 07:15:10|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|5
1647328520000|2022-03-15 07:15:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1647328530000|2022-03-15 07:15:30|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|5
1647328540000|2022-03-15 07:15:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1647328560000|2022-03-15 07:16:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647328590000|2022-03-15 07:16:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647328600000|2022-03-15 07:16:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647328610000|2022-03-15 07:16:50|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|11
1647328620000|2022-03-15 07:17:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1647328630000|2022-03-15 07:17:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1647328650000|2022-03-15 07:17:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647328670000|2022-03-15 07:17:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1647328680000|2022-03-15 07:18:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1647328690000|2022-03-15 07:18:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647328700000|2022-03-15 07:18:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1647328710000|2022-03-15 07:18:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|11
1647328720000|2022-03-15 07:18:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1647328730000|2022-03-15 07:18:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647328740000|2022-03-15 07:19:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647328750000|2022-03-15 07:19:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647328760000|2022-03-15 07:19:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1647328770000|2022-03-15 07:19:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647328790000|2022-03-15 07:19:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647328800000|2022-03-15 07:20:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647328820000|2022-03-15 07:20:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1647328840000|2022-03-15 07:20:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1647328850000|2022-03-15 07:20:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647328860000|2022-03-15 07:21:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647328870000|2022-03-15 07:21:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1647328880000|2022-03-15 07:21:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1647328910000|2022-03-15 07:21:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1647328930000|2022-03-15 07:22:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1647328940000|2022-03-15 07:22:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647328990000|2022-03-15 07:23:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647329000000|2022-03-15 07:23:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647329020000|2022-03-15 07:23:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647329030000|2022-03-15 07:23:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647329050000|2022-03-15 07:24:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647329080000|2022-03-15 07:24:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647329090000|2022-03-15 07:24:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647329100000|2022-03-15 07:25:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647329140000|2022-03-15 07:25:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647329160000|2022-03-15 07:26:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647329180000|2022-03-15 07:26:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647329190000|2022-03-15 07:26:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329210000|2022-03-15 07:26:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647329260000|2022-03-15 07:27:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647329270000|2022-03-15 07:27:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647329290000|2022-03-15 07:28:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647329300000|2022-03-15 07:28:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647329330000|2022-03-15 07:28:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329370000|2022-03-15 07:29:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647329380000|2022-03-15 07:29:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647329390000|2022-03-15 07:29:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1647329400000|2022-03-15 07:30:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647329410000|2022-03-15 07:30:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1647329420000|2022-03-15 07:30:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647329430000|2022-03-15 07:30:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647329440000|2022-03-15 07:30:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647329450000|2022-03-15 07:30:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|10
1647329460000|2022-03-15 07:31:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647329470000|2022-03-15 07:31:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647329480000|2022-03-15 07:31:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647329490000|2022-03-15 07:31:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|9
1647329510000|2022-03-15 07:31:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647329520000|2022-03-15 07:32:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647329540000|2022-03-15 07:32:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647329560000|2022-03-15 07:32:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647329570000|2022-03-15 07:32:50|17.79|17.59|17.77|17.57|17.79|17.59|17.77|17.57|3
1647329580000|2022-03-15 07:33:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647329590000|2022-03-15 07:33:10|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|5
1647329600000|2022-03-15 07:33:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647329610000|2022-03-15 07:33:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647329620000|2022-03-15 07:33:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1647329640000|2022-03-15 07:34:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329650000|2022-03-15 07:34:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1647329660000|2022-03-15 07:34:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647329670000|2022-03-15 07:34:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647329680000|2022-03-15 07:34:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329710000|2022-03-15 07:35:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647329720000|2022-03-15 07:35:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329730000|2022-03-15 07:35:30|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647329740000|2022-03-15 07:35:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647329750000|2022-03-15 07:35:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647329760000|2022-03-15 07:36:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647329770000|2022-03-15 07:36:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647329790000|2022-03-15 07:36:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647329810000|2022-03-15 07:36:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1647329820000|2022-03-15 07:37:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647329830000|2022-03-15 07:37:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647329860000|2022-03-15 07:37:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647329870000|2022-03-15 07:37:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647329880000|2022-03-15 07:38:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647329900000|2022-03-15 07:38:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647329910000|2022-03-15 07:38:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647329920000|2022-03-15 07:38:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647329960000|2022-03-15 07:39:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647330020000|2022-03-15 07:40:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647330030000|2022-03-15 07:40:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330050000|2022-03-15 07:40:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647330060000|2022-03-15 07:41:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330090000|2022-03-15 07:41:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647330110000|2022-03-15 07:41:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647330120000|2022-03-15 07:42:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|13
1647330240000|2022-03-15 07:44:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1647330250000|2022-03-15 07:44:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647330260000|2022-03-15 07:44:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647330270000|2022-03-15 07:44:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330310000|2022-03-15 07:45:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647330320000|2022-03-15 07:45:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330340000|2022-03-15 07:45:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647330350000|2022-03-15 07:45:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330380000|2022-03-15 07:46:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647330410000|2022-03-15 07:46:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647330420000|2022-03-15 07:47:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|8
1647330430000|2022-03-15 07:47:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1647330440000|2022-03-15 07:47:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647330450000|2022-03-15 07:47:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330470000|2022-03-15 07:47:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647330500000|2022-03-15 07:48:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1647330560000|2022-03-15 07:49:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1647330590000|2022-03-15 07:49:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647330620000|2022-03-15 07:50:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1647330630000|2022-03-15 07:50:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1647330700000|2022-03-15 07:51:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647330730000|2022-03-15 07:52:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647330750000|2022-03-15 07:52:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647330760000|2022-03-15 07:52:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|11
1647330790000|2022-03-15 07:53:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647330800000|2022-03-15 07:53:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|13
1647330810000|2022-03-15 07:53:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647330850000|2022-03-15 07:54:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1647330860000|2022-03-15 07:54:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647330870000|2022-03-15 07:54:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1647330880000|2022-03-15 07:54:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|14
1647330890000|2022-03-15 07:54:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|9
1647330900000|2022-03-15 07:55:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647330910000|2022-03-15 07:55:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|9
1647330920000|2022-03-15 07:55:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1647330930000|2022-03-15 07:55:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647330950000|2022-03-15 07:55:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647330990000|2022-03-15 07:56:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647331000000|2022-03-15 07:56:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647331040000|2022-03-15 07:57:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1647331050000|2022-03-15 07:57:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1647331060000|2022-03-15 07:57:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1647331070000|2022-03-15 07:57:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647331080000|2022-03-15 07:58:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647331100000|2022-03-15 07:58:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647331130000|2022-03-15 07:58:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647331190000|2022-03-15 07:59:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647331200000|2022-03-15 08:00:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647331210000|2022-03-15 08:00:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647331220000|2022-03-15 08:00:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647331270000|2022-03-15 08:01:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647331300000|2022-03-15 08:01:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647331310000|2022-03-15 08:01:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647331320000|2022-03-15 08:02:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647331330000|2022-03-15 08:02:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1647331360000|2022-03-15 08:02:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1647331370000|2022-03-15 08:02:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647331380000|2022-03-15 08:03:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647331390000|2022-03-15 08:03:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647331400000|2022-03-15 08:03:20|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|4
1647331410000|2022-03-15 08:03:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647331430000|2022-03-15 08:03:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1647331440000|2022-03-15 08:04:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647331450000|2022-03-15 08:04:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647331460000|2022-03-15 08:04:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1647331470000|2022-03-15 08:04:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647331480000|2022-03-15 08:04:40|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|4
1647331490000|2022-03-15 08:04:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1647331510000|2022-03-15 08:05:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647331540000|2022-03-15 08:05:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647331550000|2022-03-15 08:05:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647331560000|2022-03-15 08:06:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1647331570000|2022-03-15 08:06:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647331650000|2022-03-15 08:07:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1647331670000|2022-03-15 08:07:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647331680000|2022-03-15 08:08:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647331690000|2022-03-15 08:08:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|10
1647331720000|2022-03-15 08:08:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647331730000|2022-03-15 08:08:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647331750000|2022-03-15 08:09:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1647331790000|2022-03-15 08:09:50|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|8
1647331800000|2022-03-15 08:10:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|5
1647331810000|2022-03-15 08:10:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647331820000|2022-03-15 08:10:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647331880000|2022-03-15 08:11:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647331890000|2022-03-15 08:11:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647331900000|2022-03-15 08:11:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|10
1647331910000|2022-03-15 08:11:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647331930000|2022-03-15 08:12:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647331960000|2022-03-15 08:12:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647331980000|2022-03-15 08:13:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647331990000|2022-03-15 08:13:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332000000|2022-03-15 08:13:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332040000|2022-03-15 08:14:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647332050000|2022-03-15 08:14:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332060000|2022-03-15 08:14:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332070000|2022-03-15 08:14:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332090000|2022-03-15 08:14:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332100000|2022-03-15 08:15:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647332110000|2022-03-15 08:15:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332130000|2022-03-15 08:15:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647332140000|2022-03-15 08:15:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647332150000|2022-03-15 08:15:50|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|5
1647332160000|2022-03-15 08:16:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647332170000|2022-03-15 08:16:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647332180000|2022-03-15 08:16:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647332190000|2022-03-15 08:16:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1647332210000|2022-03-15 08:16:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647332220000|2022-03-15 08:17:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1647332230000|2022-03-15 08:17:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1647332260000|2022-03-15 08:17:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647332270000|2022-03-15 08:17:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1647332320000|2022-03-15 08:18:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647332330000|2022-03-15 08:18:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1647332340000|2022-03-15 08:19:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647332350000|2022-03-15 08:19:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1647332410000|2022-03-15 08:20:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1647332440000|2022-03-15 08:20:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1647332450000|2022-03-15 08:20:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647332460000|2022-03-15 08:21:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1647332470000|2022-03-15 08:21:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1647332490000|2022-03-15 08:21:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1647332500000|2022-03-15 08:21:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647332530000|2022-03-15 08:22:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647332590000|2022-03-15 08:23:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647332600000|2022-03-15 08:23:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647332620000|2022-03-15 08:23:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647332650000|2022-03-15 08:24:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647332700000|2022-03-15 08:25:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332740000|2022-03-15 08:25:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332750000|2022-03-15 08:25:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1647332800000|2022-03-15 08:26:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1647332810000|2022-03-15 08:26:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332830000|2022-03-15 08:27:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647332860000|2022-03-15 08:27:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647332890000|2022-03-15 08:28:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647332900000|2022-03-15 08:28:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647332910000|2022-03-15 08:28:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1647332920000|2022-03-15 08:28:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647332940000|2022-03-15 08:29:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1647332950000|2022-03-15 08:29:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1647332960000|2022-03-15 08:29:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647333010000|2022-03-15 08:30:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647333030000|2022-03-15 08:30:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1647333070000|2022-03-15 08:31:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1647333160000|2022-03-15 08:32:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333180000|2022-03-15 08:33:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1647333190000|2022-03-15 08:33:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333220000|2022-03-15 08:33:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647333240000|2022-03-15 08:34:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647333250000|2022-03-15 08:34:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647333300000|2022-03-15 08:35:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1647333340000|2022-03-15 08:35:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647333380000|2022-03-15 08:36:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647333390000|2022-03-15 08:36:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647333440000|2022-03-15 08:37:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647333460000|2022-03-15 08:37:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1647333480000|2022-03-15 08:38:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1647333540000|2022-03-15 08:39:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|8
1647333550000|2022-03-15 08:39:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333570000|2022-03-15 08:39:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1647333580000|2022-03-15 08:39:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1647333590000|2022-03-15 08:39:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333600000|2022-03-15 08:40:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647333680000|2022-03-15 08:41:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333720000|2022-03-15 08:42:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647333740000|2022-03-15 08:42:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333780000|2022-03-15 08:43:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1647333790000|2022-03-15 08:43:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1647333800000|2022-03-15 08:43:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647333850000|2022-03-15 08:44:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333910000|2022-03-15 08:45:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1647333920000|2022-03-15 08:45:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1647333930000|2022-03-15 08:45:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647333940000|2022-03-15 08:45:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647333990000|2022-03-15 08:46:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647334000000|2022-03-15 08:46:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647334030000|2022-03-15 08:47:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1647334050000|2022-03-15 08:47:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1647334090000|2022-03-15 08:48:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1647334190000|2022-03-15 08:49:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1647334230000|2022-03-15 08:50:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647334260000|2022-03-15 08:51:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647334310000|2022-03-15 08:51:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647334320000|2022-03-15 08:52:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647334410000|2022-03-15 08:53:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1647334450000|2022-03-15 08:54:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647334570000|2022-03-15 08:56:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1647334600000|2022-03-15 08:56:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647334650000|2022-03-15 08:57:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647334750000|2022-03-15 08:59:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647334770000|2022-03-15 08:59:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1647334790000|2022-03-15 08:59:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647334840000|2022-03-15 09:00:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647334900000|2022-03-15 09:01:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1647334950000|2022-03-15 09:02:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1647334960000|2022-03-15 09:02:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647334970000|2022-03-15 09:02:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1647335010000|2022-03-15 09:03:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647335030000|2022-03-15 09:03:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647335040000|2022-03-15 09:04:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1647335060000|2022-03-15 09:04:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1647335210000|2022-03-15 09:06:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647335220000|2022-03-15 09:07:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1647335230000|2022-03-15 09:07:10|17.71|17.51|17.69|17.49|17.71|17.51|17.69|17.49|3
1647335240000|2022-03-15 09:07:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|7
1647335250000|2022-03-15 09:07:30|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|6
1647335260000|2022-03-15 09:07:40|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|6
1647335270000|2022-03-15 09:07:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647335280000|2022-03-15 09:08:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1647335290000|2022-03-15 09:08:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|9
1647335300000|2022-03-15 09:08:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|14
1647335310000|2022-03-15 09:08:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1647335320000|2022-03-15 09:08:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1647335330000|2022-03-15 09:08:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1647335350000|2022-03-15 09:09:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1647335360000|2022-03-15 09:09:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1647335370000|2022-03-15 09:09:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1647335380000|2022-03-15 09:09:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1647335420000|2022-03-15 09:10:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647335440000|2022-03-15 09:10:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1647335460000|2022-03-15 09:11:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1647335470000|2022-03-15 09:11:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1647335480000|2022-03-15 09:11:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1647335490000|2022-03-15 09:11:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1647335500000|2022-03-15 09:11:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1647335530000|2022-03-15 09:12:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647335570000|2022-03-15 09:12:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1647335580000|2022-03-15 09:13:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1647335610000|2022-03-15 09:13:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1647335620000|2022-03-15 09:13:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1647335630000|2022-03-15 09:13:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1647335640000|2022-03-15 09:14:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1647335650000|2022-03-15 09:14:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1647335660000|2022-03-15 09:14:20|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|4
1647335670000|2022-03-15 09:14:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647335680000|2022-03-15 09:14:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647335700000|2022-03-15 09:15:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1647335710000|2022-03-15 09:15:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647335720000|2022-03-15 09:15:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|7
1647335730000|2022-03-15 09:15:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1647335740000|2022-03-15 09:15:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1647335750000|2022-03-15 09:15:50|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|4
1647335760000|2022-03-15 09:16:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1647335770000|2022-03-15 09:16:10|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|5
1647335790000|2022-03-15 09:16:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1647335800000|2022-03-15 09:16:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647335860000|2022-03-15 09:17:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1647335870000|2022-03-15 09:17:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647335900000|2022-03-15 09:18:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1647335910000|2022-03-15 09:18:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1647336010000|2022-03-15 09:20:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1647336110000|2022-03-15 09:21:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1647336120000|2022-03-15 09:22:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1647336130000|2022-03-15 09:22:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1647336140000|2022-03-15 09:22:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|7
1647336150000|2022-03-15 09:22:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1647336160000|2022-03-15 09:22:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1647336200000|2022-03-15 09:23:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647336210000|2022-03-15 09:23:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1647336220000|2022-03-15 09:23:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1647336270000|2022-03-15 09:24:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1647336280000|2022-03-15 09:24:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1647336290000|2022-03-15 09:24:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1647336340000|2022-03-15 09:25:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1647336350000|2022-03-15 09:25:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1647336360000|2022-03-15 09:26:00|17.86|17.66|17.84|17.64|17.86|17.66|17.84|17.64|5
1647336370000|2022-03-15 09:26:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647336380000|2022-03-15 09:26:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|8
1647336420000|2022-03-15 09:27:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1647336440000|2022-03-15 09:27:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647336480000|2022-03-15 09:28:00|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647336510000|2022-03-15 09:28:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1647336520000|2022-03-15 09:28:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647336560000|2022-03-15 09:29:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647336590000|2022-03-15 09:29:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1647336600000|2022-03-15 09:30:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1647336610000|2022-03-15 09:30:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1647336640000|2022-03-15 09:30:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647336690000|2022-03-15 09:31:30|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1647336700000|2022-03-15 09:31:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647336720000|2022-03-15 09:32:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1647336730000|2022-03-15 09:32:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1647336740000|2022-03-15 09:32:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647336830000|2022-03-15 09:33:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647336890000|2022-03-15 09:34:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647336940000|2022-03-15 09:35:40|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1647336950000|2022-03-15 09:35:50|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1647336970000|2022-03-15 09:36:10|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647337040000|2022-03-15 09:37:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1647337070000|2022-03-15 09:37:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1647337110000|2022-03-15 09:38:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1647337130000|2022-03-15 09:38:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647337140000|2022-03-15 09:39:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1647337150000|2022-03-15 09:39:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1647337160000|2022-03-15 09:39:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1647337170000|2022-03-15 09:39:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647337180000|2022-03-15 09:39:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647337200000|2022-03-15 09:40:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647337210000|2022-03-15 09:40:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1647337220000|2022-03-15 09:40:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337230000|2022-03-15 09:40:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647337240000|2022-03-15 09:40:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647337250000|2022-03-15 09:40:50|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|4
1647337330000|2022-03-15 09:42:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337340000|2022-03-15 09:42:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647337370000|2022-03-15 09:42:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647337380000|2022-03-15 09:43:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647337410000|2022-03-15 09:43:30|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647337420000|2022-03-15 09:43:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647337440000|2022-03-15 09:44:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647337470000|2022-03-15 09:44:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337480000|2022-03-15 09:44:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647337560000|2022-03-15 09:46:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647337570000|2022-03-15 09:46:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1647337580000|2022-03-15 09:46:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647337590000|2022-03-15 09:46:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647337600000|2022-03-15 09:46:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647337620000|2022-03-15 09:47:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1647337630000|2022-03-15 09:47:10|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647337640000|2022-03-15 09:47:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337650000|2022-03-15 09:47:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647337670000|2022-03-15 09:47:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1647337680000|2022-03-15 09:48:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647337690000|2022-03-15 09:48:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337700000|2022-03-15 09:48:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647337780000|2022-03-15 09:49:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1647337810000|2022-03-15 09:50:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337910000|2022-03-15 09:51:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647337940000|2022-03-15 09:52:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337950000|2022-03-15 09:52:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647337960000|2022-03-15 09:52:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647337990000|2022-03-15 09:53:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647338020000|2022-03-15 09:53:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647338060000|2022-03-15 09:54:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|9
1647338070000|2022-03-15 09:54:30|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1647338170000|2022-03-15 09:56:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647338250000|2022-03-15 09:57:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647338270000|2022-03-15 09:57:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647338290000|2022-03-15 09:58:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647338300000|2022-03-15 09:58:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647338340000|2022-03-15 09:59:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647338350000|2022-03-15 09:59:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647338360000|2022-03-15 09:59:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647338370000|2022-03-15 09:59:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1647338380000|2022-03-15 09:59:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647338390000|2022-03-15 09:59:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647338550000|2022-03-15 10:02:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1647338580000|2022-03-15 10:03:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1647338590000|2022-03-15 10:03:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647338600000|2022-03-15 10:03:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647338610000|2022-03-15 10:03:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647338660000|2022-03-15 10:04:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647338700000|2022-03-15 10:05:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647338710000|2022-03-15 10:05:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647338720000|2022-03-15 10:05:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1647338730000|2022-03-15 10:05:30|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1647338740000|2022-03-15 10:05:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647338750000|2022-03-15 10:05:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647338760000|2022-03-15 10:06:00|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|5
1647338790000|2022-03-15 10:06:30|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647338800000|2022-03-15 10:06:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1647338900000|2022-03-15 10:08:20|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1647338920000|2022-03-15 10:08:40|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1647339010000|2022-03-15 10:10:10|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647339060000|2022-03-15 10:11:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647339080000|2022-03-15 10:11:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647339090000|2022-03-15 10:11:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1647339100000|2022-03-15 10:11:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647339150000|2022-03-15 10:12:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647339160000|2022-03-15 10:12:40|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647339220000|2022-03-15 10:13:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647339250000|2022-03-15 10:14:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647339260000|2022-03-15 10:14:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1647339280000|2022-03-15 10:14:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647339300000|2022-03-15 10:15:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647339320000|2022-03-15 10:15:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647339340000|2022-03-15 10:15:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647339360000|2022-03-15 10:16:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647339420000|2022-03-15 10:17:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647339440000|2022-03-15 10:17:20|17.96|17.76|17.93|17.73|17.96|17.76|17.93|17.73|8
1647339450000|2022-03-15 10:17:30|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647339460000|2022-03-15 10:17:40|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1647339470000|2022-03-15 10:17:50|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647339520000|2022-03-15 10:18:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647339550000|2022-03-15 10:19:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647339560000|2022-03-15 10:19:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647339590000|2022-03-15 10:19:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647339600000|2022-03-15 10:20:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1647339610000|2022-03-15 10:20:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647339620000|2022-03-15 10:20:20|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1647339630000|2022-03-15 10:20:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1647339640000|2022-03-15 10:20:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647339710000|2022-03-15 10:21:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647339730000|2022-03-15 10:22:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647339740000|2022-03-15 10:22:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647339810000|2022-03-15 10:23:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647339820000|2022-03-15 10:23:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647339910000|2022-03-15 10:25:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647339930000|2022-03-15 10:25:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647339940000|2022-03-15 10:25:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647340040000|2022-03-15 10:27:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647340200000|2022-03-15 10:30:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|7
1647340210000|2022-03-15 10:30:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1647340220000|2022-03-15 10:30:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1647340230000|2022-03-15 10:30:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647340310000|2022-03-15 10:31:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647340380000|2022-03-15 10:33:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647340400000|2022-03-15 10:33:20|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647340410000|2022-03-15 10:33:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647340430000|2022-03-15 10:33:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647340530000|2022-03-15 10:35:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647340580000|2022-03-15 10:36:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647340700000|2022-03-15 10:38:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647340710000|2022-03-15 10:38:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647340720000|2022-03-15 10:38:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647340750000|2022-03-15 10:39:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647340760000|2022-03-15 10:39:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647340770000|2022-03-15 10:39:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1647340780000|2022-03-15 10:39:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647340790000|2022-03-15 10:39:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647340830000|2022-03-15 10:40:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647340840000|2022-03-15 10:40:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647340850000|2022-03-15 10:40:50|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647340860000|2022-03-15 10:41:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1647340880000|2022-03-15 10:41:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647340890000|2022-03-15 10:41:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647340920000|2022-03-15 10:42:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647340970000|2022-03-15 10:42:50|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647340980000|2022-03-15 10:43:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647341020000|2022-03-15 10:43:40|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647341030000|2022-03-15 10:43:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647341050000|2022-03-15 10:44:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341070000|2022-03-15 10:44:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647341180000|2022-03-15 10:46:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341190000|2022-03-15 10:46:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647341230000|2022-03-15 10:47:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341280000|2022-03-15 10:48:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647341290000|2022-03-15 10:48:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341310000|2022-03-15 10:48:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647341340000|2022-03-15 10:49:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647341360000|2022-03-15 10:49:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647341430000|2022-03-15 10:50:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647341560000|2022-03-15 10:52:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647341570000|2022-03-15 10:52:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647341580000|2022-03-15 10:53:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647341600000|2022-03-15 10:53:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647341610000|2022-03-15 10:53:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647341640000|2022-03-15 10:54:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647341680000|2022-03-15 10:54:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341720000|2022-03-15 10:55:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647341740000|2022-03-15 10:55:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647341780000|2022-03-15 10:56:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647341790000|2022-03-15 10:56:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1647341820000|2022-03-15 10:57:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647341940000|2022-03-15 10:59:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647341970000|2022-03-15 10:59:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1647341980000|2022-03-15 10:59:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647341990000|2022-03-15 10:59:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342000000|2022-03-15 11:00:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647342010000|2022-03-15 11:00:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647342020000|2022-03-15 11:00:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647342140000|2022-03-15 11:02:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342170000|2022-03-15 11:02:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647342210000|2022-03-15 11:03:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647342250000|2022-03-15 11:04:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647342320000|2022-03-15 11:05:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1647342350000|2022-03-15 11:05:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342380000|2022-03-15 11:06:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647342390000|2022-03-15 11:06:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342410000|2022-03-15 11:06:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647342430000|2022-03-15 11:07:10|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647342460000|2022-03-15 11:07:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342550000|2022-03-15 11:09:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647342580000|2022-03-15 11:09:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647342600000|2022-03-15 11:10:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647342610000|2022-03-15 11:10:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647342660000|2022-03-15 11:11:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647342680000|2022-03-15 11:11:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647342700000|2022-03-15 11:11:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647342710000|2022-03-15 11:11:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647342720000|2022-03-15 11:12:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647342750000|2022-03-15 11:12:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|8
1647342760000|2022-03-15 11:12:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647342800000|2022-03-15 11:13:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647342840000|2022-03-15 11:14:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647342910000|2022-03-15 11:15:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647342920000|2022-03-15 11:15:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1647342930000|2022-03-15 11:15:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647342940000|2022-03-15 11:15:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647342950000|2022-03-15 11:15:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647342960000|2022-03-15 11:16:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|12
1647342970000|2022-03-15 11:16:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1647343000000|2022-03-15 11:16:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647343020000|2022-03-15 11:17:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647343030000|2022-03-15 11:17:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|10
1647343040000|2022-03-15 11:17:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647343050000|2022-03-15 11:17:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647343190000|2022-03-15 11:19:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1647343210000|2022-03-15 11:20:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647343260000|2022-03-15 11:21:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647343280000|2022-03-15 11:21:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647343290000|2022-03-15 11:21:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|8
1647343300000|2022-03-15 11:21:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647343330000|2022-03-15 11:22:10|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647343360000|2022-03-15 11:22:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647343370000|2022-03-15 11:22:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1647343380000|2022-03-15 11:23:00|18|17.8|17.99|17.79|18|17.8|17.98|17.78|6
1647343390000|2022-03-15 11:23:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647343530000|2022-03-15 11:25:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647343600000|2022-03-15 11:26:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1647343650000|2022-03-15 11:27:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647343660000|2022-03-15 11:27:40|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1647343670000|2022-03-15 11:27:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647343690000|2022-03-15 11:28:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647343700000|2022-03-15 11:28:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647343720000|2022-03-15 11:28:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647343730000|2022-03-15 11:28:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647343780000|2022-03-15 11:29:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647343800000|2022-03-15 11:30:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647343810000|2022-03-15 11:30:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647343820000|2022-03-15 11:30:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647343830000|2022-03-15 11:30:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|9
1647343840000|2022-03-15 11:30:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1647343850000|2022-03-15 11:30:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647343860000|2022-03-15 11:31:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1647343880000|2022-03-15 11:31:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1647343900000|2022-03-15 11:31:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647343910000|2022-03-15 11:31:50|18.02|17.82|18|17.8|18.02|17.82|18|17.8|9
1647343920000|2022-03-15 11:32:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647343950000|2022-03-15 11:32:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647343980000|2022-03-15 11:33:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647344190000|2022-03-15 11:36:30|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|4
1647344210000|2022-03-15 11:36:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647344230000|2022-03-15 11:37:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1647344240000|2022-03-15 11:37:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647344260000|2022-03-15 11:37:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1647344280000|2022-03-15 11:38:00|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647344300000|2022-03-15 11:38:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647344420000|2022-03-15 11:40:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647344490000|2022-03-15 11:41:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647344500000|2022-03-15 11:41:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647344530000|2022-03-15 11:42:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647344540000|2022-03-15 11:42:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647344670000|2022-03-15 11:44:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647344700000|2022-03-15 11:45:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647344710000|2022-03-15 11:45:10|18.01|17.81|18|17.8|18.02|17.82|18|17.8|4
1647344720000|2022-03-15 11:45:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647344760000|2022-03-15 11:46:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647344800000|2022-03-15 11:46:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647344830000|2022-03-15 11:47:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647344850000|2022-03-15 11:47:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647344860000|2022-03-15 11:47:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647344870000|2022-03-15 11:47:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647344880000|2022-03-15 11:48:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1647344930000|2022-03-15 11:48:50|17.99|17.79|18|17.8|18.01|17.81|17.99|17.79|4
1647344940000|2022-03-15 11:49:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647344970000|2022-03-15 11:49:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647344980000|2022-03-15 11:49:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647344990000|2022-03-15 11:49:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647345060000|2022-03-15 11:51:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1647345080000|2022-03-15 11:51:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647345220000|2022-03-15 11:53:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647345230000|2022-03-15 11:53:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647345240000|2022-03-15 11:54:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647345250000|2022-03-15 11:54:10|17.99|17.79|17.97|17.77|17.99|17.79|17.97|17.77|3
1647345270000|2022-03-15 11:54:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647345300000|2022-03-15 11:55:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647345310000|2022-03-15 11:55:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647345320000|2022-03-15 11:55:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647345330000|2022-03-15 11:55:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647345340000|2022-03-15 11:55:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647345360000|2022-03-15 11:56:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647345390000|2022-03-15 11:56:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647345410000|2022-03-15 11:56:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647345420000|2022-03-15 11:57:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647345450000|2022-03-15 11:57:30|18.01|17.81|18.06|17.86|18.09|17.89|18.01|17.81|16
1647345460000|2022-03-15 11:57:40|18.07|17.87|18.06|17.86|18.08|17.88|18.05|17.85|9
1647345470000|2022-03-15 11:57:50|18.05|17.85|18.08|17.88|18.08|17.88|18.04|17.84|12
1647345480000|2022-03-15 11:58:00|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1647345490000|2022-03-15 11:58:10|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|3
1647345500000|2022-03-15 11:58:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647345510000|2022-03-15 11:58:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647345540000|2022-03-15 11:59:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647345550000|2022-03-15 11:59:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647345560000|2022-03-15 11:59:20|18.07|17.87|18.1|17.9|18.1|17.9|18.06|17.86|6
1647345570000|2022-03-15 11:59:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647345580000|2022-03-15 11:59:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647345590000|2022-03-15 11:59:50|18.1|17.9|18.08|17.88|18.1|17.9|18.08|17.88|5
1647345600000|2022-03-15 12:00:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|10
1647345610000|2022-03-15 12:00:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1647345620000|2022-03-15 12:00:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647345630000|2022-03-15 12:00:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647345640000|2022-03-15 12:00:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647345650000|2022-03-15 12:00:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647345660000|2022-03-15 12:01:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647345670000|2022-03-15 12:01:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647345690000|2022-03-15 12:01:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647345700000|2022-03-15 12:01:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647345720000|2022-03-15 12:02:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647345730000|2022-03-15 12:02:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647345770000|2022-03-15 12:02:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647345780000|2022-03-15 12:03:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647345790000|2022-03-15 12:03:10|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647345830000|2022-03-15 12:03:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647345860000|2022-03-15 12:04:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647345870000|2022-03-15 12:04:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647345900000|2022-03-15 12:05:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647345910000|2022-03-15 12:05:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647345950000|2022-03-15 12:05:50|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1647345960000|2022-03-15 12:06:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647345970000|2022-03-15 12:06:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647345980000|2022-03-15 12:06:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647345990000|2022-03-15 12:06:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647346010000|2022-03-15 12:06:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647346050000|2022-03-15 12:07:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647346060000|2022-03-15 12:07:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647346080000|2022-03-15 12:08:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647346090000|2022-03-15 12:08:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647346100000|2022-03-15 12:08:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|9
1647346110000|2022-03-15 12:08:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647346120000|2022-03-15 12:08:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647346150000|2022-03-15 12:09:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647346160000|2022-03-15 12:09:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647346170000|2022-03-15 12:09:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647346180000|2022-03-15 12:09:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647346220000|2022-03-15 12:10:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647346250000|2022-03-15 12:10:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647346260000|2022-03-15 12:11:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647346300000|2022-03-15 12:11:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647346310000|2022-03-15 12:11:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647346320000|2022-03-15 12:12:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647346330000|2022-03-15 12:12:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647346350000|2022-03-15 12:12:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647346370000|2022-03-15 12:12:50|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|3
1647346380000|2022-03-15 12:13:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647346430000|2022-03-15 12:13:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647346450000|2022-03-15 12:14:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647346460000|2022-03-15 12:14:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647346470000|2022-03-15 12:14:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647346480000|2022-03-15 12:14:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647346490000|2022-03-15 12:14:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647346520000|2022-03-15 12:15:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647346570000|2022-03-15 12:16:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647346590000|2022-03-15 12:16:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647346600000|2022-03-15 12:16:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647346610000|2022-03-15 12:16:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647346620000|2022-03-15 12:17:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647346630000|2022-03-15 12:17:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647346650000|2022-03-15 12:17:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647346670000|2022-03-15 12:17:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1647346680000|2022-03-15 12:18:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647346690000|2022-03-15 12:18:10|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|4
1647346700000|2022-03-15 12:18:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647346710000|2022-03-15 12:18:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647346720000|2022-03-15 12:18:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647346730000|2022-03-15 12:18:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647346740000|2022-03-15 12:19:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1647346830000|2022-03-15 12:20:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647346850000|2022-03-15 12:20:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647346860000|2022-03-15 12:21:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647346900000|2022-03-15 12:21:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647346910000|2022-03-15 12:21:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647346920000|2022-03-15 12:22:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647346940000|2022-03-15 12:22:20|18.18|17.98|18.2|18|18.2|18|18.18|17.98|3
1647346950000|2022-03-15 12:22:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1647346960000|2022-03-15 12:22:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1647346970000|2022-03-15 12:22:50|18.19|17.99|18.17|17.97|18.19|17.99|18.17|17.97|7
1647346990000|2022-03-15 12:23:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647347000000|2022-03-15 12:23:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1647347010000|2022-03-15 12:23:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647347020000|2022-03-15 12:23:40|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647347050000|2022-03-15 12:24:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647347060000|2022-03-15 12:24:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1647347070000|2022-03-15 12:24:30|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|2
1647347090000|2022-03-15 12:24:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647347100000|2022-03-15 12:25:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647347110000|2022-03-15 12:25:10|18.21|18.01|18.19|17.99|18.21|18.01|18.19|17.99|4
1647347120000|2022-03-15 12:25:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647347130000|2022-03-15 12:25:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647347170000|2022-03-15 12:26:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647347180000|2022-03-15 12:26:20|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1647347190000|2022-03-15 12:26:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647347210000|2022-03-15 12:26:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1647347250000|2022-03-15 12:27:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647347260000|2022-03-15 12:27:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647347270000|2022-03-15 12:27:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647347280000|2022-03-15 12:28:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1647347340000|2022-03-15 12:29:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647347350000|2022-03-15 12:29:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647347370000|2022-03-15 12:29:30|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647347380000|2022-03-15 12:29:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647347390000|2022-03-15 12:29:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647347400000|2022-03-15 12:30:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1647347410000|2022-03-15 12:30:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|9
1647347420000|2022-03-15 12:30:20|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|5
1647347430000|2022-03-15 12:30:30|18.18|17.98|18.22|18.02|18.22|18.02|18.18|17.98|9
1647347440000|2022-03-15 12:30:40|18.21|18.01|18.22|18.02|18.23|18.03|18.21|18.01|8
1647347450000|2022-03-15 12:30:50|18.21|18.01|18.2|18|18.22|18.02|18.2|18|6
1647347460000|2022-03-15 12:31:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647347470000|2022-03-15 12:31:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1647347480000|2022-03-15 12:31:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1647347490000|2022-03-15 12:31:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1647347500000|2022-03-15 12:31:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1647347510000|2022-03-15 12:31:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647347520000|2022-03-15 12:32:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|9
1647347530000|2022-03-15 12:32:10|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1647347540000|2022-03-15 12:32:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1647347550000|2022-03-15 12:32:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647347560000|2022-03-15 12:32:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|9
1647347570000|2022-03-15 12:32:50|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1647347580000|2022-03-15 12:33:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647347600000|2022-03-15 12:33:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647347610000|2022-03-15 12:33:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647347620000|2022-03-15 12:33:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647347630000|2022-03-15 12:33:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1647347640000|2022-03-15 12:34:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647347660000|2022-03-15 12:34:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1647347680000|2022-03-15 12:34:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1647347690000|2022-03-15 12:34:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647347710000|2022-03-15 12:35:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1647347720000|2022-03-15 12:35:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1647347740000|2022-03-15 12:35:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1647347750000|2022-03-15 12:35:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|8
1647347760000|2022-03-15 12:36:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647347770000|2022-03-15 12:36:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647347780000|2022-03-15 12:36:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1647347790000|2022-03-15 12:36:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647347800000|2022-03-15 12:36:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647347810000|2022-03-15 12:36:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1647347870000|2022-03-15 12:37:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647347880000|2022-03-15 12:38:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647347890000|2022-03-15 12:38:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647347900000|2022-03-15 12:38:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647347910000|2022-03-15 12:38:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647347920000|2022-03-15 12:38:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647347930000|2022-03-15 12:38:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647348010000|2022-03-15 12:40:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647348060000|2022-03-15 12:41:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1647348080000|2022-03-15 12:41:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647348120000|2022-03-15 12:42:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647348150000|2022-03-15 12:42:30|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|3
1647348160000|2022-03-15 12:42:40|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647348170000|2022-03-15 12:42:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647348180000|2022-03-15 12:43:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647348200000|2022-03-15 12:43:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647348210000|2022-03-15 12:43:30|18.11|17.91|18.12|17.92|18.13|17.93|18.1|17.9|6
1647348220000|2022-03-15 12:43:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1647348230000|2022-03-15 12:43:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647348290000|2022-03-15 12:44:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647348300000|2022-03-15 12:45:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647348370000|2022-03-15 12:46:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647348380000|2022-03-15 12:46:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647348390000|2022-03-15 12:46:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647348400000|2022-03-15 12:46:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647348410000|2022-03-15 12:46:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647348420000|2022-03-15 12:47:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647348430000|2022-03-15 12:47:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348440000|2022-03-15 12:47:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647348450000|2022-03-15 12:47:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348470000|2022-03-15 12:47:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647348480000|2022-03-15 12:48:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647348490000|2022-03-15 12:48:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647348500000|2022-03-15 12:48:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647348510000|2022-03-15 12:48:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647348530000|2022-03-15 12:48:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348590000|2022-03-15 12:49:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647348600000|2022-03-15 12:50:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647348610000|2022-03-15 12:50:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647348630000|2022-03-15 12:50:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348660000|2022-03-15 12:51:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|14
1647348670000|2022-03-15 12:51:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647348680000|2022-03-15 12:51:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647348690000|2022-03-15 12:51:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1647348700000|2022-03-15 12:51:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647348790000|2022-03-15 12:53:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647348800000|2022-03-15 12:53:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647348810000|2022-03-15 12:53:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647348830000|2022-03-15 12:53:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348840000|2022-03-15 12:54:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647348880000|2022-03-15 12:54:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348910000|2022-03-15 12:55:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647348940000|2022-03-15 12:55:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647348970000|2022-03-15 12:56:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647348980000|2022-03-15 12:56:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647348990000|2022-03-15 12:56:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647349040000|2022-03-15 12:57:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647349060000|2022-03-15 12:57:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647349070000|2022-03-15 12:57:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647349080000|2022-03-15 12:58:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1647349090000|2022-03-15 12:58:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647349100000|2022-03-15 12:58:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647349110000|2022-03-15 12:58:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647349120000|2022-03-15 12:58:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1647349130000|2022-03-15 12:58:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647349140000|2022-03-15 12:59:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647349190000|2022-03-15 12:59:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647349240000|2022-03-15 13:00:40|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|3
1647349250000|2022-03-15 13:00:50|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1647349270000|2022-03-15 13:01:10|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1647349320000|2022-03-15 13:02:00|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1647349330000|2022-03-15 13:02:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647349340000|2022-03-15 13:02:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647349350000|2022-03-15 13:02:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1647349380000|2022-03-15 13:03:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647349390000|2022-03-15 13:03:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647349400000|2022-03-15 13:03:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647349410000|2022-03-15 13:03:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647349440000|2022-03-15 13:04:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647349450000|2022-03-15 13:04:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647349510000|2022-03-15 13:05:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647349520000|2022-03-15 13:05:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647349530000|2022-03-15 13:05:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647349630000|2022-03-15 13:07:10|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|3
1647349640000|2022-03-15 13:07:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1647349670000|2022-03-15 13:07:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1647349680000|2022-03-15 13:08:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1647349690000|2022-03-15 13:08:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647349700000|2022-03-15 13:08:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647349720000|2022-03-15 13:08:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647349730000|2022-03-15 13:08:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647349740000|2022-03-15 13:09:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647349750000|2022-03-15 13:09:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1647349760000|2022-03-15 13:09:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1647349780000|2022-03-15 13:09:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647349790000|2022-03-15 13:09:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647349800000|2022-03-15 13:10:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1647349810000|2022-03-15 13:10:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1647349820000|2022-03-15 13:10:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647349830000|2022-03-15 13:10:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647349840000|2022-03-15 13:10:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647349850000|2022-03-15 13:10:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647349910000|2022-03-15 13:11:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647349930000|2022-03-15 13:12:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647349940000|2022-03-15 13:12:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647349950000|2022-03-15 13:12:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647349990000|2022-03-15 13:13:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647350000000|2022-03-15 13:13:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1647350010000|2022-03-15 13:13:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1647350020000|2022-03-15 13:13:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647350070000|2022-03-15 13:14:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1647350210000|2022-03-15 13:16:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647350240000|2022-03-15 13:17:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647350260000|2022-03-15 13:17:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647350270000|2022-03-15 13:17:50|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1647350290000|2022-03-15 13:18:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1647350300000|2022-03-15 13:18:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1647350310000|2022-03-15 13:18:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1647350320000|2022-03-15 13:18:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1647350400000|2022-03-15 13:20:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1647350410000|2022-03-15 13:20:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|10
1647350420000|2022-03-15 13:20:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1647350430000|2022-03-15 13:20:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1647350470000|2022-03-15 13:21:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647350480000|2022-03-15 13:21:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647350490000|2022-03-15 13:21:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647350500000|2022-03-15 13:21:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647350590000|2022-03-15 13:23:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1647350670000|2022-03-15 13:24:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647350680000|2022-03-15 13:24:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647350720000|2022-03-15 13:25:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647350730000|2022-03-15 13:25:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1647350740000|2022-03-15 13:25:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647350780000|2022-03-15 13:26:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1647350790000|2022-03-15 13:26:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647350800000|2022-03-15 13:26:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647350820000|2022-03-15 13:27:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647350830000|2022-03-15 13:27:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1647350840000|2022-03-15 13:27:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647350850000|2022-03-15 13:27:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647350860000|2022-03-15 13:27:40|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1647350880000|2022-03-15 13:28:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647350890000|2022-03-15 13:28:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1647350900000|2022-03-15 13:28:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647351000000|2022-03-15 13:30:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647351010000|2022-03-15 13:30:10|18|17.8|18.02|17.82|18.02|17.82|18|17.8|3
1647351020000|2022-03-15 13:30:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|10
1647351030000|2022-03-15 13:30:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647351040000|2022-03-15 13:30:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1647351070000|2022-03-15 13:31:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647351080000|2022-03-15 13:31:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647351090000|2022-03-15 13:31:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647351100000|2022-03-15 13:31:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647351110000|2022-03-15 13:31:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1647351120000|2022-03-15 13:32:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|4
1647351130000|2022-03-15 13:32:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647351150000|2022-03-15 13:32:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647351180000|2022-03-15 13:33:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647351200000|2022-03-15 13:33:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647351210000|2022-03-15 13:33:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1647351220000|2022-03-15 13:33:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1647351240000|2022-03-15 13:34:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1647351250000|2022-03-15 13:34:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1647351260000|2022-03-15 13:34:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647351270000|2022-03-15 13:34:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1647351280000|2022-03-15 13:34:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1647351290000|2022-03-15 13:34:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647351300000|2022-03-15 13:35:00|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|4
1647351310000|2022-03-15 13:35:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1647351320000|2022-03-15 13:35:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647351330000|2022-03-15 13:35:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1647351360000|2022-03-15 13:36:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647351390000|2022-03-15 13:36:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647351400000|2022-03-15 13:36:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647351410000|2022-03-15 13:36:50|18|17.8|18|17.8|18|17.8|17.99|17.79|7
1647351440000|2022-03-15 13:37:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647351450000|2022-03-15 13:37:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1647351460000|2022-03-15 13:37:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|8
1647351470000|2022-03-15 13:37:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647351480000|2022-03-15 13:38:00|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647351490000|2022-03-15 13:38:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|10
1647351500000|2022-03-15 13:38:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1647351510000|2022-03-15 13:38:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1647351520000|2022-03-15 13:38:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647351530000|2022-03-15 13:38:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647351540000|2022-03-15 13:39:00|17.96|17.76|17.96|17.76|17.97|17.77|17.95|17.75|9
1647351550000|2022-03-15 13:39:10|17.95|17.75|17.96|17.76|17.97|17.77|17.95|17.75|10
1647351560000|2022-03-15 13:39:20|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647351570000|2022-03-15 13:39:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1647351580000|2022-03-15 13:39:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647351600000|2022-03-15 13:40:00|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|9
1647351610000|2022-03-15 13:40:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1647351620000|2022-03-15 13:40:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|8
1647351630000|2022-03-15 13:40:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647351640000|2022-03-15 13:40:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1647351650000|2022-03-15 13:40:50|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|10
1647351660000|2022-03-15 13:41:00|17.96|17.76|17.94|17.74|17.96|17.76|17.94|17.74|5
1647351670000|2022-03-15 13:41:10|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647351680000|2022-03-15 13:41:20|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|7
1647351690000|2022-03-15 13:41:30|17.9|17.7|17.88|17.68|17.91|17.71|17.88|17.68|4
1647351700000|2022-03-15 13:41:40|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|10
1647351710000|2022-03-15 13:41:50|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|7
1647351720000|2022-03-15 13:42:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647351730000|2022-03-15 13:42:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|10
1647351740000|2022-03-15 13:42:20|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647351750000|2022-03-15 13:42:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1647351760000|2022-03-15 13:42:40|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|4
1647351770000|2022-03-15 13:42:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1647351780000|2022-03-15 13:43:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1647351790000|2022-03-15 13:43:10|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|7
1647351800000|2022-03-15 13:43:20|17.87|17.67|17.86|17.66|17.88|17.68|17.86|17.66|4
1647351810000|2022-03-15 13:43:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1647351820000|2022-03-15 13:43:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1647351830000|2022-03-15 13:43:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|7
1647351840000|2022-03-15 13:44:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1647351850000|2022-03-15 13:44:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647351860000|2022-03-15 13:44:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1647351880000|2022-03-15 13:44:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1647351890000|2022-03-15 13:44:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1647351900000|2022-03-15 13:45:00|17.89|17.69|17.9|17.7|17.91|17.71|17.89|17.69|4
1647351910000|2022-03-15 13:45:10|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|4
1647351920000|2022-03-15 13:45:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1647351960000|2022-03-15 13:46:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1647351970000|2022-03-15 13:46:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1647351990000|2022-03-15 13:46:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1647352030000|2022-03-15 13:47:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647352040000|2022-03-15 13:47:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|8
1647352060000|2022-03-15 13:47:40|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647352080000|2022-03-15 13:48:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1647352100000|2022-03-15 13:48:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1647352110000|2022-03-15 13:48:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1647352120000|2022-03-15 13:48:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1647352130000|2022-03-15 13:48:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1647352140000|2022-03-15 13:49:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647352150000|2022-03-15 13:49:10|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1647352160000|2022-03-15 13:49:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1647352170000|2022-03-15 13:49:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1647352180000|2022-03-15 13:49:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1647352200000|2022-03-15 13:50:00|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|4
1647352220000|2022-03-15 13:50:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1647352230000|2022-03-15 13:50:30|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1647352240000|2022-03-15 13:50:40|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1647352260000|2022-03-15 13:51:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1647352270000|2022-03-15 13:51:10|17.92|17.72|17.93|17.73|17.93|17.73|17.92|17.72|2
1647352280000|2022-03-15 13:51:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1647352290000|2022-03-15 13:51:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1647352300000|2022-03-15 13:51:40|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|6
1647352320000|2022-03-15 13:52:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1647352330000|2022-03-15 13:52:10|17.95|17.75|17.96|17.76|17.96|17.76|17.94|17.74|4
1647352340000|2022-03-15 13:52:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647352350000|2022-03-15 13:52:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647352360000|2022-03-15 13:52:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647352370000|2022-03-15 13:52:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647352380000|2022-03-15 13:53:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647352450000|2022-03-15 13:54:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647352460000|2022-03-15 13:54:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647352470000|2022-03-15 13:54:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647352490000|2022-03-15 13:54:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1647352500000|2022-03-15 13:55:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1647352510000|2022-03-15 13:55:10|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647352520000|2022-03-15 13:55:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647352540000|2022-03-15 13:55:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647352560000|2022-03-15 13:56:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647352570000|2022-03-15 13:56:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647352600000|2022-03-15 13:56:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647352610000|2022-03-15 13:56:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1647352620000|2022-03-15 13:57:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647352640000|2022-03-15 13:57:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1647352660000|2022-03-15 13:57:40|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647352670000|2022-03-15 13:57:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1647352680000|2022-03-15 13:58:00|17.97|17.77|18.02|17.82|18.03|17.83|17.97|17.77|8
1647352690000|2022-03-15 13:58:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1647352700000|2022-03-15 13:58:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647352710000|2022-03-15 13:58:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1647352730000|2022-03-15 13:58:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|5
1647352740000|2022-03-15 13:59:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1647352760000|2022-03-15 13:59:20|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1647352770000|2022-03-15 13:59:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1647352780000|2022-03-15 13:59:40|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1647352800000|2022-03-15 14:00:00|18.01|17.81|18|17.8|18.02|17.82|18|17.8|6
1647352810000|2022-03-15 14:00:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1647352820000|2022-03-15 14:00:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1647352830000|2022-03-15 14:00:30|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647352840000|2022-03-15 14:00:40|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647352890000|2022-03-15 14:01:30|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|4
1647352900000|2022-03-15 14:01:40|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647352910000|2022-03-15 14:01:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647352920000|2022-03-15 14:02:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1647352930000|2022-03-15 14:02:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647352950000|2022-03-15 14:02:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1647352960000|2022-03-15 14:02:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647353000000|2022-03-15 14:03:20|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647353010000|2022-03-15 14:03:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|4
1647353020000|2022-03-15 14:03:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647353030000|2022-03-15 14:03:50|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1647353040000|2022-03-15 14:04:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353050000|2022-03-15 14:04:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1647353060000|2022-03-15 14:04:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1647353070000|2022-03-15 14:04:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|6
1647353080000|2022-03-15 14:04:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353090000|2022-03-15 14:04:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1647353110000|2022-03-15 14:05:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647353140000|2022-03-15 14:05:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353150000|2022-03-15 14:05:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1647353160000|2022-03-15 14:06:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1647353170000|2022-03-15 14:06:10|18.02|17.82|18|17.8|18.02|17.82|18|17.8|9
1647353180000|2022-03-15 14:06:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|13
1647353190000|2022-03-15 14:06:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|6
1647353220000|2022-03-15 14:07:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353230000|2022-03-15 14:07:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647353240000|2022-03-15 14:07:20|18|17.8|18|17.8|18|17.8|17.99|17.79|3
1647353250000|2022-03-15 14:07:30|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|7
1647353260000|2022-03-15 14:07:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1647353270000|2022-03-15 14:07:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|8
1647353280000|2022-03-15 14:08:00|18|17.8|18|17.8|18|17.8|17.99|17.79|7
1647353290000|2022-03-15 14:08:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647353300000|2022-03-15 14:08:20|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|10
1647353310000|2022-03-15 14:08:30|18|17.8|18|17.8|18.01|17.81|18|17.8|7
1647353320000|2022-03-15 14:08:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1647353330000|2022-03-15 14:08:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1647353340000|2022-03-15 14:09:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1647353360000|2022-03-15 14:09:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1647353380000|2022-03-15 14:09:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353390000|2022-03-15 14:09:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353400000|2022-03-15 14:10:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1647353410000|2022-03-15 14:10:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353420000|2022-03-15 14:10:20|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1647353430000|2022-03-15 14:10:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647353440000|2022-03-15 14:10:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1647353450000|2022-03-15 14:10:50|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|11
1647353460000|2022-03-15 14:11:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353470000|2022-03-15 14:11:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647353480000|2022-03-15 14:11:20|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|9
1647353490000|2022-03-15 14:11:30|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1647353520000|2022-03-15 14:12:00|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1647353530000|2022-03-15 14:12:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1647353540000|2022-03-15 14:12:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353580000|2022-03-15 14:13:00|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|8
1647353590000|2022-03-15 14:13:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353600000|2022-03-15 14:13:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1647353610000|2022-03-15 14:13:30|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1647353620000|2022-03-15 14:13:40|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1647353630000|2022-03-15 14:13:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647353670000|2022-03-15 14:14:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353690000|2022-03-15 14:14:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1647353700000|2022-03-15 14:15:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1647353710000|2022-03-15 14:15:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1647353730000|2022-03-15 14:15:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647353740000|2022-03-15 14:15:40|17.97|17.77|17.95|17.75|17.98|17.78|17.95|17.75|11
1647353750000|2022-03-15 14:15:50|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1647353760000|2022-03-15 14:16:00|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|11
1647353770000|2022-03-15 14:16:10|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|3
1647353780000|2022-03-15 14:16:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|7
1647353790000|2022-03-15 14:16:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1647353830000|2022-03-15 14:17:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1647353840000|2022-03-15 14:17:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647353850000|2022-03-15 14:17:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647353860000|2022-03-15 14:17:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647353870000|2022-03-15 14:17:50|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1647353880000|2022-03-15 14:18:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1647353890000|2022-03-15 14:18:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647353910000|2022-03-15 14:18:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1647353940000|2022-03-15 14:19:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647353960000|2022-03-15 14:19:20|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647353970000|2022-03-15 14:19:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647353980000|2022-03-15 14:19:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647353990000|2022-03-15 14:19:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1647354040000|2022-03-15 14:20:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647354050000|2022-03-15 14:20:50|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647354060000|2022-03-15 14:21:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1647354070000|2022-03-15 14:21:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1647354080000|2022-03-15 14:21:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647354090000|2022-03-15 14:21:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647354100000|2022-03-15 14:21:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647354110000|2022-03-15 14:21:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1647354120000|2022-03-15 14:22:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647354130000|2022-03-15 14:22:10|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|3
1647354150000|2022-03-15 14:22:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|10
1647354170000|2022-03-15 14:22:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1647354180000|2022-03-15 14:23:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1647354260000|2022-03-15 14:24:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|8
1647354270000|2022-03-15 14:24:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1647354290000|2022-03-15 14:24:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1647354300000|2022-03-15 14:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1647354320000|2022-03-15 14:25:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647354340000|2022-03-15 14:25:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1647354350000|2022-03-15 14:25:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647354450000|2022-03-15 14:27:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|6
1647354460000|2022-03-15 14:27:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1647354470000|2022-03-15 14:27:50|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1647354480000|2022-03-15 14:28:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1647354500000|2022-03-15 14:28:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1647354510000|2022-03-15 14:28:30|18|17.8|18.01|17.81|18.02|17.82|18|17.8|8
1647354520000|2022-03-15 14:28:40|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|4
1647354530000|2022-03-15 14:28:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1647354540000|2022-03-15 14:29:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647354550000|2022-03-15 14:29:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1647354580000|2022-03-15 14:29:40|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|6
1647354600000|2022-03-15 14:30:00|18.08|17.88|18.09|17.89|18.1|17.9|18.08|17.88|18
1647354610000|2022-03-15 14:30:10|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647354620000|2022-03-15 14:30:20|18.09|17.89|18.11|17.91|18.11|17.91|18.09|17.89|5
1647354630000|2022-03-15 14:30:30|18.12|17.92|18.13|17.93|18.13|17.93|18.11|17.91|6
1647354640000|2022-03-15 14:30:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1647354650000|2022-03-15 14:30:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1647354660000|2022-03-15 14:31:00|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|5
1647354670000|2022-03-15 14:31:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|12
1647354680000|2022-03-15 14:31:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1647354690000|2022-03-15 14:31:30|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|7
1647354700000|2022-03-15 14:31:40|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|4
1647354710000|2022-03-15 14:31:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647354720000|2022-03-15 14:32:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647354730000|2022-03-15 14:32:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1647354780000|2022-03-15 14:33:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647354790000|2022-03-15 14:33:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647354800000|2022-03-15 14:33:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1647354810000|2022-03-15 14:33:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647354820000|2022-03-15 14:33:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647354840000|2022-03-15 14:34:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1647354860000|2022-03-15 14:34:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1647354870000|2022-03-15 14:34:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647354880000|2022-03-15 14:34:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647354910000|2022-03-15 14:35:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647354920000|2022-03-15 14:35:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647354930000|2022-03-15 14:35:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647354960000|2022-03-15 14:36:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647354970000|2022-03-15 14:36:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647354980000|2022-03-15 14:36:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647355000000|2022-03-15 14:36:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1647355010000|2022-03-15 14:36:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|10
1647355020000|2022-03-15 14:37:00|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647355030000|2022-03-15 14:37:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1647355040000|2022-03-15 14:37:20|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647355050000|2022-03-15 14:37:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647355060000|2022-03-15 14:37:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1647355070000|2022-03-15 14:37:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647355080000|2022-03-15 14:38:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647355100000|2022-03-15 14:38:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647355110000|2022-03-15 14:38:30|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1647355120000|2022-03-15 14:38:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647355140000|2022-03-15 14:39:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647355180000|2022-03-15 14:39:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647355190000|2022-03-15 14:39:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647355200000|2022-03-15 14:40:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1647355210000|2022-03-15 14:40:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647355220000|2022-03-15 14:40:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1647355240000|2022-03-15 14:40:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647355250000|2022-03-15 14:40:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647355370000|2022-03-15 14:42:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647355380000|2022-03-15 14:43:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647355420000|2022-03-15 14:43:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647355430000|2022-03-15 14:43:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1647355440000|2022-03-15 14:44:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647355450000|2022-03-15 14:44:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647355470000|2022-03-15 14:44:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647355520000|2022-03-15 14:45:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1647355560000|2022-03-15 14:46:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|9
1647355570000|2022-03-15 14:46:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647355590000|2022-03-15 14:46:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647355610000|2022-03-15 14:46:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647355620000|2022-03-15 14:47:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647355630000|2022-03-15 14:47:10|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1647355640000|2022-03-15 14:47:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647355650000|2022-03-15 14:47:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647355660000|2022-03-15 14:47:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647355680000|2022-03-15 14:48:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647355700000|2022-03-15 14:48:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1647355710000|2022-03-15 14:48:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647355720000|2022-03-15 14:48:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647355730000|2022-03-15 14:48:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1647355740000|2022-03-15 14:49:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|5
1647355750000|2022-03-15 14:49:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647355760000|2022-03-15 14:49:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647355820000|2022-03-15 14:50:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647355830000|2022-03-15 14:50:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1647355870000|2022-03-15 14:51:10|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|2
1647355890000|2022-03-15 14:51:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647355910000|2022-03-15 14:51:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1647355920000|2022-03-15 14:52:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|6
1647355930000|2022-03-15 14:52:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1647355940000|2022-03-15 14:52:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647355980000|2022-03-15 14:53:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|6
1647355990000|2022-03-15 14:53:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1647356000000|2022-03-15 14:53:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1647356010000|2022-03-15 14:53:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|5
1647356040000|2022-03-15 14:54:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647356050000|2022-03-15 14:54:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647356070000|2022-03-15 14:54:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647356090000|2022-03-15 14:54:50|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|5
1647356100000|2022-03-15 14:55:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647356110000|2022-03-15 14:55:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1647356130000|2022-03-15 14:55:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|8
1647356140000|2022-03-15 14:55:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1647356150000|2022-03-15 14:55:50|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1647356160000|2022-03-15 14:56:00|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647356170000|2022-03-15 14:56:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647356220000|2022-03-15 14:57:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647356240000|2022-03-15 14:57:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647356250000|2022-03-15 14:57:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647356260000|2022-03-15 14:57:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356270000|2022-03-15 14:57:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1647356290000|2022-03-15 14:58:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356310000|2022-03-15 14:58:30|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647356320000|2022-03-15 14:58:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356340000|2022-03-15 14:59:00|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1647356360000|2022-03-15 14:59:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647356370000|2022-03-15 14:59:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647356390000|2022-03-15 14:59:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356400000|2022-03-15 15:00:00|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|4
1647356420000|2022-03-15 15:00:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647356440000|2022-03-15 15:00:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647356450000|2022-03-15 15:00:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356470000|2022-03-15 15:01:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647356480000|2022-03-15 15:01:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1647356490000|2022-03-15 15:01:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1647356500000|2022-03-15 15:01:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1647356540000|2022-03-15 15:02:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1647356550000|2022-03-15 15:02:30|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1647356570000|2022-03-15 15:02:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647356580000|2022-03-15 15:03:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1647356590000|2022-03-15 15:03:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647356600000|2022-03-15 15:03:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647356610000|2022-03-15 15:03:30|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1647356630000|2022-03-15 15:03:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1647356670000|2022-03-15 15:04:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1647356690000|2022-03-15 15:04:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1647356700000|2022-03-15 15:05:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647356710000|2022-03-15 15:05:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356720000|2022-03-15 15:05:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1647356730000|2022-03-15 15:05:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356740000|2022-03-15 15:05:40|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1647356750000|2022-03-15 15:05:50|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1647356840000|2022-03-15 15:07:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647356850000|2022-03-15 15:07:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1647356900000|2022-03-15 15:08:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1647356930000|2022-03-15 15:08:50|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1647356940000|2022-03-15 15:09:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1647356950000|2022-03-15 15:09:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1647356960000|2022-03-15 15:09:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|5
1647357000000|2022-03-15 15:10:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|9
1647357050000|2022-03-15 15:10:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647357070000|2022-03-15 15:11:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647357080000|2022-03-15 15:11:20|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1647357120000|2022-03-15 15:12:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1647357130000|2022-03-15 15:12:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647357140000|2022-03-15 15:12:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647357150000|2022-03-15 15:12:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1647357160000|2022-03-15 15:12:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647357240000|2022-03-15 15:14:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647357260000|2022-03-15 15:14:20|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1647357290000|2022-03-15 15:14:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647357340000|2022-03-15 15:15:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1647357350000|2022-03-15 15:15:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1647357360000|2022-03-15 15:16:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647357380000|2022-03-15 15:16:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647357390000|2022-03-15 15:16:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647357410000|2022-03-15 15:16:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647357420000|2022-03-15 15:17:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647357460000|2022-03-15 15:17:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647357490000|2022-03-15 15:18:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647357530000|2022-03-15 15:18:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1647357540000|2022-03-15 15:19:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647357590000|2022-03-15 15:19:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647357610000|2022-03-15 15:20:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647357700000|2022-03-15 15:21:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647357720000|2022-03-15 15:22:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647357730000|2022-03-15 15:22:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647357750000|2022-03-15 15:22:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647357760000|2022-03-15 15:22:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647357790000|2022-03-15 15:23:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647357800000|2022-03-15 15:23:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647357810000|2022-03-15 15:23:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1647357820000|2022-03-15 15:23:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647357850000|2022-03-15 15:24:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647357880000|2022-03-15 15:24:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1647357890000|2022-03-15 15:24:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647357920000|2022-03-15 15:25:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1647357930000|2022-03-15 15:25:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1647357940000|2022-03-15 15:25:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|7
1647357960000|2022-03-15 15:26:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647357970000|2022-03-15 15:26:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647358010000|2022-03-15 15:26:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647358080000|2022-03-15 15:28:00|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|6
1647358140000|2022-03-15 15:29:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647358150000|2022-03-15 15:29:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1647358160000|2022-03-15 15:29:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647358190000|2022-03-15 15:29:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647358200000|2022-03-15 15:30:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647358270000|2022-03-15 15:31:10|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1647358300000|2022-03-15 15:31:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647358310000|2022-03-15 15:31:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1647358320000|2022-03-15 15:32:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358350000|2022-03-15 15:32:30|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1647358360000|2022-03-15 15:32:40|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|5
1647358370000|2022-03-15 15:32:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358380000|2022-03-15 15:33:00|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|7
1647358390000|2022-03-15 15:33:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358450000|2022-03-15 15:34:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1647358460000|2022-03-15 15:34:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647358470000|2022-03-15 15:34:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358480000|2022-03-15 15:34:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|8
1647358490000|2022-03-15 15:34:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1647358500000|2022-03-15 15:35:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647358510000|2022-03-15 15:35:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358520000|2022-03-15 15:35:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1647358540000|2022-03-15 15:35:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647358550000|2022-03-15 15:35:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647358580000|2022-03-15 15:36:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358610000|2022-03-15 15:36:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358630000|2022-03-15 15:37:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358640000|2022-03-15 15:37:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1647358650000|2022-03-15 15:37:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1647358660000|2022-03-15 15:37:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647358670000|2022-03-15 15:37:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647358800000|2022-03-15 15:40:00|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1647358810000|2022-03-15 15:40:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647358830000|2022-03-15 15:40:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358870000|2022-03-15 15:41:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358880000|2022-03-15 15:41:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647358900000|2022-03-15 15:41:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647358920000|2022-03-15 15:42:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1647358930000|2022-03-15 15:42:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647358950000|2022-03-15 15:42:30|18.18|17.98|18.17|17.97|18.18|17.98|18.16|17.96|4
1647358970000|2022-03-15 15:42:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1647358980000|2022-03-15 15:43:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647358990000|2022-03-15 15:43:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647359010000|2022-03-15 15:43:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647359020000|2022-03-15 15:43:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647359030000|2022-03-15 15:43:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647359040000|2022-03-15 15:44:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647359060000|2022-03-15 15:44:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647359070000|2022-03-15 15:44:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647359100000|2022-03-15 15:45:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647359120000|2022-03-15 15:45:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647359130000|2022-03-15 15:45:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647359140000|2022-03-15 15:45:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1647359180000|2022-03-15 15:46:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1647359220000|2022-03-15 15:47:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647359250000|2022-03-15 15:47:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1647359260000|2022-03-15 15:47:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1647359270000|2022-03-15 15:47:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647359290000|2022-03-15 15:48:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1647359300000|2022-03-15 15:48:20|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|9
1647359310000|2022-03-15 15:48:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1647359340000|2022-03-15 15:49:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647359370000|2022-03-15 15:49:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647359460000|2022-03-15 15:51:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647359490000|2022-03-15 15:51:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647359510000|2022-03-15 15:51:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647359540000|2022-03-15 15:52:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647359580000|2022-03-15 15:53:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647359650000|2022-03-15 15:54:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647359660000|2022-03-15 15:54:20|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647359690000|2022-03-15 15:54:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1647359700000|2022-03-15 15:55:00|18.13|17.93|18.12|17.92|18.14|17.94|18.11|17.91|6
1647359710000|2022-03-15 15:55:10|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|5
1647359720000|2022-03-15 15:55:20|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1647359750000|2022-03-15 15:55:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1647359760000|2022-03-15 15:56:00|18.08|17.88|18.07|17.87|18.09|17.89|18.07|17.87|6
1647359780000|2022-03-15 15:56:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1647359800000|2022-03-15 15:56:40|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1647359810000|2022-03-15 15:56:50|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|4
1647359820000|2022-03-15 15:57:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647359870000|2022-03-15 15:57:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1647359880000|2022-03-15 15:58:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1647359890000|2022-03-15 15:58:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647359900000|2022-03-15 15:58:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|9
1647359920000|2022-03-15 15:58:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647359930000|2022-03-15 15:58:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1647359940000|2022-03-15 15:59:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|10
1647359950000|2022-03-15 15:59:10|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|4
1647359960000|2022-03-15 15:59:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1647359980000|2022-03-15 15:59:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647359990000|2022-03-15 15:59:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647360000000|2022-03-15 16:00:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1647360010000|2022-03-15 16:00:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1647360050000|2022-03-15 16:00:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1647360080000|2022-03-15 16:01:20|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1647360090000|2022-03-15 16:01:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1647360100000|2022-03-15 16:01:40|18.04|17.84|18.07|17.87|18.08|17.88|18.04|17.84|5
1647360110000|2022-03-15 16:01:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647360120000|2022-03-15 16:02:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|6
1647360130000|2022-03-15 16:02:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1647360140000|2022-03-15 16:02:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1647360150000|2022-03-15 16:02:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1647360170000|2022-03-15 16:02:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1647360180000|2022-03-15 16:03:00|18.08|17.88|18.11|17.91|18.11|17.91|18.08|17.88|6
1647360190000|2022-03-15 16:03:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1647360200000|2022-03-15 16:03:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1647360230000|2022-03-15 16:03:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1647360240000|2022-03-15 16:04:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647360260000|2022-03-15 16:04:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1647360280000|2022-03-15 16:04:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1647360300000|2022-03-15 16:05:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1647360310000|2022-03-15 16:05:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1647360340000|2022-03-15 16:05:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1647360360000|2022-03-15 16:06:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1647360370000|2022-03-15 16:06:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1647360380000|2022-03-15 16:06:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1647360410000|2022-03-15 16:06:50|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1647360430000|2022-03-15 16:07:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647360440000|2022-03-15 16:07:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1647360450000|2022-03-15 16:07:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1647360460000|2022-03-15 16:07:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647360480000|2022-03-15 16:08:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647360490000|2022-03-15 16:08:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1647360500000|2022-03-15 16:08:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647360520000|2022-03-15 16:08:40|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|7
1647360530000|2022-03-15 16:08:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647360550000|2022-03-15 16:09:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1647360560000|2022-03-15 16:09:20|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|5
1647360570000|2022-03-15 16:09:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647360580000|2022-03-15 16:09:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647360590000|2022-03-15 16:09:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1647360650000|2022-03-15 16:10:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1647360660000|2022-03-15 16:11:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647360670000|2022-03-15 16:11:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647360690000|2022-03-15 16:11:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1647360700000|2022-03-15 16:11:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647360710000|2022-03-15 16:11:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647360720000|2022-03-15 16:12:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1647360730000|2022-03-15 16:12:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647360740000|2022-03-15 16:12:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1647360760000|2022-03-15 16:12:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647360770000|2022-03-15 16:12:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647360780000|2022-03-15 16:13:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1647360790000|2022-03-15 16:13:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647360800000|2022-03-15 16:13:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1647360810000|2022-03-15 16:13:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647360820000|2022-03-15 16:13:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647360830000|2022-03-15 16:13:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647360860000|2022-03-15 16:14:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1647360920000|2022-03-15 16:15:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647360930000|2022-03-15 16:15:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647360940000|2022-03-15 16:15:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647360950000|2022-03-15 16:15:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1647360960000|2022-03-15 16:16:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647360990000|2022-03-15 16:16:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361000000|2022-03-15 16:16:40|18.24|18.04|18.23|18.03|18.24|18.04|18.22|18.02|4
1647361030000|2022-03-15 16:17:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647361050000|2022-03-15 16:17:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647361100000|2022-03-15 16:18:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647361110000|2022-03-15 16:18:30|18.2|18|18.19|17.99|18.21|18.01|18.19|17.99|6
1647361130000|2022-03-15 16:18:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1647361140000|2022-03-15 16:19:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647361150000|2022-03-15 16:19:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647361160000|2022-03-15 16:19:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1647361190000|2022-03-15 16:19:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647361200000|2022-03-15 16:20:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647361230000|2022-03-15 16:20:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1647361240000|2022-03-15 16:20:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647361250000|2022-03-15 16:20:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647361260000|2022-03-15 16:21:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647361270000|2022-03-15 16:21:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647361280000|2022-03-15 16:21:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361300000|2022-03-15 16:21:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647361310000|2022-03-15 16:21:50|18.23|18.03|18.22|18.02|18.23|18.03|18.21|18.01|17
1647361320000|2022-03-15 16:22:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647361330000|2022-03-15 16:22:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1647361380000|2022-03-15 16:23:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361390000|2022-03-15 16:23:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647361400000|2022-03-15 16:23:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647361410000|2022-03-15 16:23:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647361420000|2022-03-15 16:23:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361450000|2022-03-15 16:24:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361470000|2022-03-15 16:24:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361480000|2022-03-15 16:24:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361520000|2022-03-15 16:25:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647361530000|2022-03-15 16:25:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1647361540000|2022-03-15 16:25:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647361590000|2022-03-15 16:26:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647361600000|2022-03-15 16:26:40|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647361610000|2022-03-15 16:26:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1647361640000|2022-03-15 16:27:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647361650000|2022-03-15 16:27:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361670000|2022-03-15 16:27:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647361710000|2022-03-15 16:28:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361740000|2022-03-15 16:29:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647361750000|2022-03-15 16:29:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1647361760000|2022-03-15 16:29:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647361790000|2022-03-15 16:29:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361800000|2022-03-15 16:30:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647361810000|2022-03-15 16:30:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1647361820000|2022-03-15 16:30:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647361840000|2022-03-15 16:30:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647361880000|2022-03-15 16:31:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647361950000|2022-03-15 16:32:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647361970000|2022-03-15 16:32:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647361980000|2022-03-15 16:33:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647361990000|2022-03-15 16:33:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1647362020000|2022-03-15 16:33:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1647362030000|2022-03-15 16:33:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1647362040000|2022-03-15 16:34:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647362080000|2022-03-15 16:34:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647362090000|2022-03-15 16:34:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1647362100000|2022-03-15 16:35:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647362110000|2022-03-15 16:35:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647362120000|2022-03-15 16:35:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647362130000|2022-03-15 16:35:30|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|3
1647362140000|2022-03-15 16:35:40|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|5
1647362150000|2022-03-15 16:35:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|8
1647362160000|2022-03-15 16:36:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647362170000|2022-03-15 16:36:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647362180000|2022-03-15 16:36:20|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|3
1647362190000|2022-03-15 16:36:30|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|3
1647362200000|2022-03-15 16:36:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|7
1647362210000|2022-03-15 16:36:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647362230000|2022-03-15 16:37:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647362240000|2022-03-15 16:37:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647362250000|2022-03-15 16:37:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647362260000|2022-03-15 16:37:40|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|7
1647362270000|2022-03-15 16:37:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647362280000|2022-03-15 16:38:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647362290000|2022-03-15 16:38:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647362300000|2022-03-15 16:38:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|10
1647362310000|2022-03-15 16:38:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647362340000|2022-03-15 16:39:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647362350000|2022-03-15 16:39:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647362360000|2022-03-15 16:39:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647362370000|2022-03-15 16:39:30|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647362380000|2022-03-15 16:39:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|6
1647362390000|2022-03-15 16:39:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1647362400000|2022-03-15 16:40:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647362450000|2022-03-15 16:40:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1647362460000|2022-03-15 16:41:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647362510000|2022-03-15 16:41:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|11
1647362520000|2022-03-15 16:42:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647362550000|2022-03-15 16:42:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647362560000|2022-03-15 16:42:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647362570000|2022-03-15 16:42:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647362590000|2022-03-15 16:43:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1647362600000|2022-03-15 16:43:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647362630000|2022-03-15 16:43:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647362680000|2022-03-15 16:44:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647362690000|2022-03-15 16:44:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647362700000|2022-03-15 16:45:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647362710000|2022-03-15 16:45:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647362720000|2022-03-15 16:45:20|18.3|18.1|18.33|18.13|18.33|18.13|18.29|18.09|6
1647362730000|2022-03-15 16:45:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647362740000|2022-03-15 16:45:40|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|10
1647362750000|2022-03-15 16:45:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647362760000|2022-03-15 16:46:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647362770000|2022-03-15 16:46:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647362780000|2022-03-15 16:46:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647362790000|2022-03-15 16:46:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647362820000|2022-03-15 16:47:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647362850000|2022-03-15 16:47:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1647362860000|2022-03-15 16:47:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647362870000|2022-03-15 16:47:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|8
1647362890000|2022-03-15 16:48:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647362900000|2022-03-15 16:48:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647362910000|2022-03-15 16:48:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647362920000|2022-03-15 16:48:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647362930000|2022-03-15 16:48:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1647362940000|2022-03-15 16:49:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647362950000|2022-03-15 16:49:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647362960000|2022-03-15 16:49:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647362970000|2022-03-15 16:49:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1647363010000|2022-03-15 16:50:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1647363020000|2022-03-15 16:50:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|7
1647363030000|2022-03-15 16:50:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647363040000|2022-03-15 16:50:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647363060000|2022-03-15 16:51:00|18.3|18.1|18.29|18.09|18.3|18.1|18.28|18.08|10
1647363070000|2022-03-15 16:51:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1647363080000|2022-03-15 16:51:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647363090000|2022-03-15 16:51:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647363100000|2022-03-15 16:51:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647363110000|2022-03-15 16:51:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|8
1647363120000|2022-03-15 16:52:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1647363130000|2022-03-15 16:52:10|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|12
1647363160000|2022-03-15 16:52:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647363170000|2022-03-15 16:52:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647363180000|2022-03-15 16:53:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647363190000|2022-03-15 16:53:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647363230000|2022-03-15 16:53:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647363270000|2022-03-15 16:54:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647363290000|2022-03-15 16:54:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647363300000|2022-03-15 16:55:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647363310000|2022-03-15 16:55:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647363340000|2022-03-15 16:55:40|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1647363360000|2022-03-15 16:56:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647363390000|2022-03-15 16:56:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647363400000|2022-03-15 16:56:40|18.28|18.08|18.29|18.09|18.3|18.1|18.28|18.08|4
1647363410000|2022-03-15 16:56:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647363420000|2022-03-15 16:57:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647363450000|2022-03-15 16:57:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647363460000|2022-03-15 16:57:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647363480000|2022-03-15 16:58:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|7
1647363490000|2022-03-15 16:58:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|8
1647363500000|2022-03-15 16:58:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647363510000|2022-03-15 16:58:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647363550000|2022-03-15 16:59:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647363590000|2022-03-15 16:59:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647363600000|2022-03-15 17:00:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647363610000|2022-03-15 17:00:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647363620000|2022-03-15 17:00:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647363630000|2022-03-15 17:00:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647363650000|2022-03-15 17:00:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1647363660000|2022-03-15 17:01:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647363710000|2022-03-15 17:01:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1647363720000|2022-03-15 17:02:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647363730000|2022-03-15 17:02:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647363740000|2022-03-15 17:02:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647363780000|2022-03-15 17:03:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647363790000|2022-03-15 17:03:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1647363800000|2022-03-15 17:03:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1647363810000|2022-03-15 17:03:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647363820000|2022-03-15 17:03:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1647363860000|2022-03-15 17:04:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647363930000|2022-03-15 17:05:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647363940000|2022-03-15 17:05:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647363950000|2022-03-15 17:05:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647363970000|2022-03-15 17:06:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647363980000|2022-03-15 17:06:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647364000000|2022-03-15 17:06:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647364010000|2022-03-15 17:06:50|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|5
1647364020000|2022-03-15 17:07:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|7
1647364030000|2022-03-15 17:07:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647364040000|2022-03-15 17:07:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647364050000|2022-03-15 17:07:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647364070000|2022-03-15 17:07:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647364080000|2022-03-15 17:08:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647364090000|2022-03-15 17:08:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647364100000|2022-03-15 17:08:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647364110000|2022-03-15 17:08:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364120000|2022-03-15 17:08:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647364150000|2022-03-15 17:09:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647364190000|2022-03-15 17:09:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1647364200000|2022-03-15 17:10:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647364220000|2022-03-15 17:10:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1647364260000|2022-03-15 17:11:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647364270000|2022-03-15 17:11:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647364280000|2022-03-15 17:11:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647364290000|2022-03-15 17:11:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1647364300000|2022-03-15 17:11:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364320000|2022-03-15 17:12:00|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1647364330000|2022-03-15 17:12:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647364350000|2022-03-15 17:12:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1647364360000|2022-03-15 17:12:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647364380000|2022-03-15 17:13:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647364420000|2022-03-15 17:13:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647364430000|2022-03-15 17:13:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647364440000|2022-03-15 17:14:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364450000|2022-03-15 17:14:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|8
1647364460000|2022-03-15 17:14:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647364470000|2022-03-15 17:14:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647364490000|2022-03-15 17:14:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1647364510000|2022-03-15 17:15:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647364520000|2022-03-15 17:15:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364560000|2022-03-15 17:16:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647364570000|2022-03-15 17:16:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647364580000|2022-03-15 17:16:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647364610000|2022-03-15 17:16:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647364620000|2022-03-15 17:17:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1647364630000|2022-03-15 17:17:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647364640000|2022-03-15 17:17:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647364650000|2022-03-15 17:17:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647364660000|2022-03-15 17:17:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647364680000|2022-03-15 17:18:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647364690000|2022-03-15 17:18:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647364700000|2022-03-15 17:18:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647364710000|2022-03-15 17:18:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647364720000|2022-03-15 17:18:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647364820000|2022-03-15 17:20:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364840000|2022-03-15 17:20:40|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647364850000|2022-03-15 17:20:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364860000|2022-03-15 17:21:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647364870000|2022-03-15 17:21:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647364900000|2022-03-15 17:21:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647364930000|2022-03-15 17:22:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647364940000|2022-03-15 17:22:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|11
1647364950000|2022-03-15 17:22:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647364980000|2022-03-15 17:23:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647364990000|2022-03-15 17:23:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365000000|2022-03-15 17:23:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647365010000|2022-03-15 17:23:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365020000|2022-03-15 17:23:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1647365030000|2022-03-15 17:23:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647365040000|2022-03-15 17:24:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365060000|2022-03-15 17:24:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647365070000|2022-03-15 17:24:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365090000|2022-03-15 17:24:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647365100000|2022-03-15 17:25:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647365180000|2022-03-15 17:26:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647365190000|2022-03-15 17:26:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365200000|2022-03-15 17:26:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647365210000|2022-03-15 17:26:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647365250000|2022-03-15 17:27:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647365280000|2022-03-15 17:28:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647365290000|2022-03-15 17:28:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647365310000|2022-03-15 17:28:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647365350000|2022-03-15 17:29:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647365360000|2022-03-15 17:29:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647365400000|2022-03-15 17:30:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647365410000|2022-03-15 17:30:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1647365440000|2022-03-15 17:30:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647365450000|2022-03-15 17:30:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647365460000|2022-03-15 17:31:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647365470000|2022-03-15 17:31:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|13
1647365480000|2022-03-15 17:31:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647365490000|2022-03-15 17:31:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647365510000|2022-03-15 17:31:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647365520000|2022-03-15 17:32:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647365560000|2022-03-15 17:32:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647365570000|2022-03-15 17:32:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1647365640000|2022-03-15 17:34:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647365650000|2022-03-15 17:34:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647365660000|2022-03-15 17:34:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647365670000|2022-03-15 17:34:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647365680000|2022-03-15 17:34:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647365690000|2022-03-15 17:34:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|8
1647365700000|2022-03-15 17:35:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647365750000|2022-03-15 17:35:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647365760000|2022-03-15 17:36:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647365770000|2022-03-15 17:36:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647365780000|2022-03-15 17:36:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647365820000|2022-03-15 17:37:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647365830000|2022-03-15 17:37:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647365900000|2022-03-15 17:38:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647365910000|2022-03-15 17:38:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647365920000|2022-03-15 17:38:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647365930000|2022-03-15 17:38:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647365940000|2022-03-15 17:39:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647365960000|2022-03-15 17:39:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647366000000|2022-03-15 17:40:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647366010000|2022-03-15 17:40:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647366020000|2022-03-15 17:40:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647366030000|2022-03-15 17:40:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647366040000|2022-03-15 17:40:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647366080000|2022-03-15 17:41:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647366140000|2022-03-15 17:42:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647366150000|2022-03-15 17:42:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647366160000|2022-03-15 17:42:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647366170000|2022-03-15 17:42:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647366180000|2022-03-15 17:43:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647366190000|2022-03-15 17:43:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647366220000|2022-03-15 17:43:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647366230000|2022-03-15 17:43:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647366240000|2022-03-15 17:44:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647366260000|2022-03-15 17:44:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647366300000|2022-03-15 17:45:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647366310000|2022-03-15 17:45:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1647366320000|2022-03-15 17:45:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647366330000|2022-03-15 17:45:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647366370000|2022-03-15 17:46:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647366380000|2022-03-15 17:46:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647366400000|2022-03-15 17:46:40|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647366410000|2022-03-15 17:46:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1647366420000|2022-03-15 17:47:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647366430000|2022-03-15 17:47:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647366460000|2022-03-15 17:47:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647366470000|2022-03-15 17:47:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1647366550000|2022-03-15 17:49:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647366570000|2022-03-15 17:49:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647366610000|2022-03-15 17:50:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647366650000|2022-03-15 17:50:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647366680000|2022-03-15 17:51:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647366690000|2022-03-15 17:51:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647366710000|2022-03-15 17:51:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647366720000|2022-03-15 17:52:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647366730000|2022-03-15 17:52:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647366750000|2022-03-15 17:52:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647366810000|2022-03-15 17:53:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647366820000|2022-03-15 17:53:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647366830000|2022-03-15 17:53:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647366840000|2022-03-15 17:54:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647366850000|2022-03-15 17:54:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647366870000|2022-03-15 17:54:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647366880000|2022-03-15 17:54:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647366890000|2022-03-15 17:54:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|12
1647366900000|2022-03-15 17:55:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647366910000|2022-03-15 17:55:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647366930000|2022-03-15 17:55:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647366940000|2022-03-15 17:55:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647366950000|2022-03-15 17:55:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647366960000|2022-03-15 17:56:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647367050000|2022-03-15 17:57:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647367120000|2022-03-15 17:58:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647367130000|2022-03-15 17:58:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647367160000|2022-03-15 17:59:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647367170000|2022-03-15 17:59:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647367180000|2022-03-15 17:59:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647367190000|2022-03-15 17:59:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1647367200000|2022-03-15 18:00:00|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|6
1647367210000|2022-03-15 18:00:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647367220000|2022-03-15 18:00:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647367240000|2022-03-15 18:00:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647367250000|2022-03-15 18:00:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647367270000|2022-03-15 18:01:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647367310000|2022-03-15 18:01:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647367330000|2022-03-15 18:02:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647367340000|2022-03-15 18:02:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647367350000|2022-03-15 18:02:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1647367410000|2022-03-15 18:03:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647367420000|2022-03-15 18:03:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647367440000|2022-03-15 18:04:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647367460000|2022-03-15 18:04:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1647367470000|2022-03-15 18:04:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647367480000|2022-03-15 18:04:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|15
1647367490000|2022-03-15 18:04:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|10
1647367500000|2022-03-15 18:05:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647367510000|2022-03-15 18:05:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|8
1647367520000|2022-03-15 18:05:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647367530000|2022-03-15 18:05:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647367550000|2022-03-15 18:05:50|18.37|18.17|18.37|18.17|18.37|18.17|18.35|18.15|5
1647367560000|2022-03-15 18:06:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647367570000|2022-03-15 18:06:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1647367590000|2022-03-15 18:06:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647367600000|2022-03-15 18:06:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647367610000|2022-03-15 18:06:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647367700000|2022-03-15 18:08:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647367720000|2022-03-15 18:08:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647367880000|2022-03-15 18:11:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647367890000|2022-03-15 18:11:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1647367920000|2022-03-15 18:12:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647367930000|2022-03-15 18:12:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647367960000|2022-03-15 18:12:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647367970000|2022-03-15 18:12:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647367980000|2022-03-15 18:13:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647368000000|2022-03-15 18:13:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647368010000|2022-03-15 18:13:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647368030000|2022-03-15 18:13:50|18.39|18.19|18.42|18.22|18.42|18.22|18.39|18.19|4
1647368040000|2022-03-15 18:14:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647368050000|2022-03-15 18:14:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647368060000|2022-03-15 18:14:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647368070000|2022-03-15 18:14:30|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|4
1647368110000|2022-03-15 18:15:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647368120000|2022-03-15 18:15:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647368170000|2022-03-15 18:16:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647368180000|2022-03-15 18:16:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647368190000|2022-03-15 18:16:30|18.41|18.21|18.4|18.2|18.41|18.21|18.39|18.19|4
1647368200000|2022-03-15 18:16:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1647368220000|2022-03-15 18:17:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647368240000|2022-03-15 18:17:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647368250000|2022-03-15 18:17:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647368280000|2022-03-15 18:18:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1647368290000|2022-03-15 18:18:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647368360000|2022-03-15 18:19:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647368380000|2022-03-15 18:19:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647368390000|2022-03-15 18:19:50|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|7
1647368400000|2022-03-15 18:20:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647368410000|2022-03-15 18:20:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647368420000|2022-03-15 18:20:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647368450000|2022-03-15 18:20:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647368510000|2022-03-15 18:21:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647368520000|2022-03-15 18:22:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647368550000|2022-03-15 18:22:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1647368560000|2022-03-15 18:22:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647368570000|2022-03-15 18:22:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647368610000|2022-03-15 18:23:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647368620000|2022-03-15 18:23:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647368660000|2022-03-15 18:24:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1647368670000|2022-03-15 18:24:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647368710000|2022-03-15 18:25:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647368740000|2022-03-15 18:25:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647368750000|2022-03-15 18:25:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647368770000|2022-03-15 18:26:10|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|4
1647368780000|2022-03-15 18:26:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647368790000|2022-03-15 18:26:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647368800000|2022-03-15 18:26:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647368810000|2022-03-15 18:26:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647368840000|2022-03-15 18:27:20|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|7
1647368850000|2022-03-15 18:27:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1647368860000|2022-03-15 18:27:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647368870000|2022-03-15 18:27:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647368900000|2022-03-15 18:28:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647368910000|2022-03-15 18:28:30|18.35|18.15|18.33|18.13|18.36|18.16|18.33|18.13|4
1647368920000|2022-03-15 18:28:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647369130000|2022-03-15 18:32:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647369160000|2022-03-15 18:32:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1647369170000|2022-03-15 18:32:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647369190000|2022-03-15 18:33:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647369210000|2022-03-15 18:33:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647369240000|2022-03-15 18:34:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647369300000|2022-03-15 18:35:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647369320000|2022-03-15 18:35:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647369330000|2022-03-15 18:35:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647369340000|2022-03-15 18:35:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647369380000|2022-03-15 18:36:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647369390000|2022-03-15 18:36:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647369400000|2022-03-15 18:36:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647369440000|2022-03-15 18:37:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1647369460000|2022-03-15 18:37:40|18.29|18.09|18.29|18.09|18.3|18.1|18.28|18.08|5
1647369470000|2022-03-15 18:37:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647369480000|2022-03-15 18:38:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647369570000|2022-03-15 18:39:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647369600000|2022-03-15 18:40:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647369610000|2022-03-15 18:40:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647369650000|2022-03-15 18:40:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647369660000|2022-03-15 18:41:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647369700000|2022-03-15 18:41:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647369710000|2022-03-15 18:41:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647369720000|2022-03-15 18:42:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647369790000|2022-03-15 18:43:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647369800000|2022-03-15 18:43:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647369810000|2022-03-15 18:43:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647369830000|2022-03-15 18:43:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647369860000|2022-03-15 18:44:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647369910000|2022-03-15 18:45:10|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647369920000|2022-03-15 18:45:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647369950000|2022-03-15 18:45:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1647369970000|2022-03-15 18:46:10|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|4
1647369980000|2022-03-15 18:46:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647369990000|2022-03-15 18:46:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647370010000|2022-03-15 18:46:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647370020000|2022-03-15 18:47:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647370040000|2022-03-15 18:47:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647370050000|2022-03-15 18:47:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1647370060000|2022-03-15 18:47:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647370070000|2022-03-15 18:47:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647370080000|2022-03-15 18:48:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647370090000|2022-03-15 18:48:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647370100000|2022-03-15 18:48:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647370110000|2022-03-15 18:48:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647370130000|2022-03-15 18:48:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647370150000|2022-03-15 18:49:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1647370160000|2022-03-15 18:49:20|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|5
1647370200000|2022-03-15 18:50:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647370280000|2022-03-15 18:51:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647370290000|2022-03-15 18:51:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647370310000|2022-03-15 18:51:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647370350000|2022-03-15 18:52:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647370490000|2022-03-15 18:54:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647370510000|2022-03-15 18:55:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647370520000|2022-03-15 18:55:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1647370580000|2022-03-15 18:56:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647370590000|2022-03-15 18:56:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647370690000|2022-03-15 18:58:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647370700000|2022-03-15 18:58:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647370710000|2022-03-15 18:58:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647370720000|2022-03-15 18:58:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647370730000|2022-03-15 18:58:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647370740000|2022-03-15 18:59:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647370770000|2022-03-15 18:59:30|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|11
1647370780000|2022-03-15 18:59:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1647370790000|2022-03-15 18:59:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647370800000|2022-03-15 19:00:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1647370810000|2022-03-15 19:00:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1647370820000|2022-03-15 19:00:20|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|8
1647370830000|2022-03-15 19:00:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647370840000|2022-03-15 19:00:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647370850000|2022-03-15 19:00:50|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|10
1647370860000|2022-03-15 19:01:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647370870000|2022-03-15 19:01:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647370880000|2022-03-15 19:01:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647370900000|2022-03-15 19:01:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647370920000|2022-03-15 19:02:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647370930000|2022-03-15 19:02:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|9
1647370940000|2022-03-15 19:02:20|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|4
1647370950000|2022-03-15 19:02:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647370960000|2022-03-15 19:02:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647370980000|2022-03-15 19:03:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647370990000|2022-03-15 19:03:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647371000000|2022-03-15 19:03:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647371030000|2022-03-15 19:03:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647371060000|2022-03-15 19:04:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647371070000|2022-03-15 19:04:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647371100000|2022-03-15 19:05:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1647371110000|2022-03-15 19:05:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647371130000|2022-03-15 19:05:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647371140000|2022-03-15 19:05:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647371150000|2022-03-15 19:05:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647371170000|2022-03-15 19:06:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647371180000|2022-03-15 19:06:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647371190000|2022-03-15 19:06:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647371200000|2022-03-15 19:06:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647371250000|2022-03-15 19:07:30|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|5
1647371260000|2022-03-15 19:07:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647371280000|2022-03-15 19:08:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647371300000|2022-03-15 19:08:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647371310000|2022-03-15 19:08:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647371340000|2022-03-15 19:09:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647371350000|2022-03-15 19:09:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647371360000|2022-03-15 19:09:20|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|4
1647371370000|2022-03-15 19:09:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647371390000|2022-03-15 19:09:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647371400000|2022-03-15 19:10:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647371410000|2022-03-15 19:10:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647371420000|2022-03-15 19:10:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647371430000|2022-03-15 19:10:30|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|6
1647371440000|2022-03-15 19:10:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647371450000|2022-03-15 19:10:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647371470000|2022-03-15 19:11:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647371480000|2022-03-15 19:11:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|11
1647371490000|2022-03-15 19:11:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647371500000|2022-03-15 19:11:40|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|3
1647371510000|2022-03-15 19:11:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647371520000|2022-03-15 19:12:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647371530000|2022-03-15 19:12:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647371560000|2022-03-15 19:12:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647371590000|2022-03-15 19:13:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647371600000|2022-03-15 19:13:20|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|3
1647371620000|2022-03-15 19:13:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647371630000|2022-03-15 19:13:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647371640000|2022-03-15 19:14:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647371650000|2022-03-15 19:14:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1647371660000|2022-03-15 19:14:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647371670000|2022-03-15 19:14:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647371680000|2022-03-15 19:14:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647371730000|2022-03-15 19:15:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647371760000|2022-03-15 19:16:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647371770000|2022-03-15 19:16:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647371810000|2022-03-15 19:16:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647371820000|2022-03-15 19:17:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647371830000|2022-03-15 19:17:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647371870000|2022-03-15 19:17:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647371880000|2022-03-15 19:18:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647371890000|2022-03-15 19:18:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647371900000|2022-03-15 19:18:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|8
1647371910000|2022-03-15 19:18:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647371930000|2022-03-15 19:18:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647371990000|2022-03-15 19:19:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647372000000|2022-03-15 19:20:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647372010000|2022-03-15 19:20:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647372020000|2022-03-15 19:20:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647372050000|2022-03-15 19:20:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647372060000|2022-03-15 19:21:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647372070000|2022-03-15 19:21:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647372090000|2022-03-15 19:21:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647372110000|2022-03-15 19:21:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647372160000|2022-03-15 19:22:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647372240000|2022-03-15 19:24:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647372250000|2022-03-15 19:24:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647372280000|2022-03-15 19:24:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647372290000|2022-03-15 19:24:50|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|4
1647372300000|2022-03-15 19:25:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647372390000|2022-03-15 19:26:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647372410000|2022-03-15 19:26:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1647372420000|2022-03-15 19:27:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647372480000|2022-03-15 19:28:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647372490000|2022-03-15 19:28:10|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|3
1647372500000|2022-03-15 19:28:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647372520000|2022-03-15 19:28:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647372530000|2022-03-15 19:28:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647372600000|2022-03-15 19:30:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647372610000|2022-03-15 19:30:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647372620000|2022-03-15 19:30:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647372660000|2022-03-15 19:31:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647372670000|2022-03-15 19:31:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647372680000|2022-03-15 19:31:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647372710000|2022-03-15 19:31:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647372720000|2022-03-15 19:32:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647372730000|2022-03-15 19:32:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647372790000|2022-03-15 19:33:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647372800000|2022-03-15 19:33:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647372850000|2022-03-15 19:34:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647372860000|2022-03-15 19:34:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647372890000|2022-03-15 19:34:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647372930000|2022-03-15 19:35:30|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|6
1647372940000|2022-03-15 19:35:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647372970000|2022-03-15 19:36:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647373000000|2022-03-15 19:36:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647373020000|2022-03-15 19:37:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1647373030000|2022-03-15 19:37:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647373060000|2022-03-15 19:37:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647373070000|2022-03-15 19:37:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|19
1647373080000|2022-03-15 19:38:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647373120000|2022-03-15 19:38:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647373140000|2022-03-15 19:39:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647373190000|2022-03-15 19:39:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647373200000|2022-03-15 19:40:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1647373210000|2022-03-15 19:40:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647373220000|2022-03-15 19:40:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647373250000|2022-03-15 19:40:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647373260000|2022-03-15 19:41:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647373270000|2022-03-15 19:41:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647373280000|2022-03-15 19:41:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647373310000|2022-03-15 19:41:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647373320000|2022-03-15 19:42:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647373330000|2022-03-15 19:42:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647373370000|2022-03-15 19:42:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647373400000|2022-03-15 19:43:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647373440000|2022-03-15 19:44:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647373460000|2022-03-15 19:44:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647373470000|2022-03-15 19:44:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647373480000|2022-03-15 19:44:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647373500000|2022-03-15 19:45:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1647373510000|2022-03-15 19:45:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647373520000|2022-03-15 19:45:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647373540000|2022-03-15 19:45:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647373570000|2022-03-15 19:46:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647373580000|2022-03-15 19:46:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1647373600000|2022-03-15 19:46:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647373610000|2022-03-15 19:46:50|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|7
1647373620000|2022-03-15 19:47:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647373630000|2022-03-15 19:47:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647373640000|2022-03-15 19:47:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647373650000|2022-03-15 19:47:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647373660000|2022-03-15 19:47:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647373670000|2022-03-15 19:47:50|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1647373690000|2022-03-15 19:48:10|18.28|18.08|18.29|18.09|18.3|18.1|18.28|18.08|6
1647373700000|2022-03-15 19:48:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647373730000|2022-03-15 19:48:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647373790000|2022-03-15 19:49:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647373800000|2022-03-15 19:50:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|7
1647373810000|2022-03-15 19:50:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647373820000|2022-03-15 19:50:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647373860000|2022-03-15 19:51:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647373870000|2022-03-15 19:51:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647373950000|2022-03-15 19:52:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647373960000|2022-03-15 19:52:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647373970000|2022-03-15 19:52:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647373990000|2022-03-15 19:53:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647374010000|2022-03-15 19:53:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|7
1647374020000|2022-03-15 19:53:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647374060000|2022-03-15 19:54:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1647374070000|2022-03-15 19:54:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647374100000|2022-03-15 19:55:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647374150000|2022-03-15 19:55:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647374160000|2022-03-15 19:56:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647374180000|2022-03-15 19:56:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647374190000|2022-03-15 19:56:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647374200000|2022-03-15 19:56:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647374210000|2022-03-15 19:56:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647374220000|2022-03-15 19:57:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647374230000|2022-03-15 19:57:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647374240000|2022-03-15 19:57:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647374250000|2022-03-15 19:57:30|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|7
1647374280000|2022-03-15 19:58:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647374290000|2022-03-15 19:58:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647374310000|2022-03-15 19:58:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647374320000|2022-03-15 19:58:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1647374370000|2022-03-15 19:59:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647374380000|2022-03-15 19:59:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647374390000|2022-03-15 19:59:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647374400000|2022-03-15 20:00:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647374420000|2022-03-15 20:00:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647374430000|2022-03-15 20:00:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647374490000|2022-03-15 20:01:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647374500000|2022-03-15 20:01:40|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|6
1647374510000|2022-03-15 20:01:50|18.4|18.2|18.39|18.19|18.4|18.2|18.38|18.18|12
1647374520000|2022-03-15 20:02:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647374530000|2022-03-15 20:02:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647374540000|2022-03-15 20:02:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647374550000|2022-03-15 20:02:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647374570000|2022-03-15 20:02:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647374580000|2022-03-15 20:03:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647374590000|2022-03-15 20:03:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647374600000|2022-03-15 20:03:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647374610000|2022-03-15 20:03:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647374620000|2022-03-15 20:03:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647374630000|2022-03-15 20:03:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647374640000|2022-03-15 20:04:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647374650000|2022-03-15 20:04:10|18.4|18.2|18.39|18.19|18.4|18.2|18.38|18.18|4
1647374670000|2022-03-15 20:04:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647374680000|2022-03-15 20:04:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647374690000|2022-03-15 20:04:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647374740000|2022-03-15 20:05:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647374750000|2022-03-15 20:05:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647374780000|2022-03-15 20:06:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647374790000|2022-03-15 20:06:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647374800000|2022-03-15 20:06:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647374810000|2022-03-15 20:06:50|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1647374820000|2022-03-15 20:07:00|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|11
1647374830000|2022-03-15 20:07:10|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647374840000|2022-03-15 20:07:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1647374850000|2022-03-15 20:07:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647374860000|2022-03-15 20:07:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647374890000|2022-03-15 20:08:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647374900000|2022-03-15 20:08:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647374910000|2022-03-15 20:08:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1647374920000|2022-03-15 20:08:40|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|5
1647374930000|2022-03-15 20:08:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647374940000|2022-03-15 20:09:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1647374950000|2022-03-15 20:09:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|13
1647374960000|2022-03-15 20:09:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1647374970000|2022-03-15 20:09:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647374990000|2022-03-15 20:09:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647375010000|2022-03-15 20:10:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647375020000|2022-03-15 20:10:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647375030000|2022-03-15 20:10:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647375070000|2022-03-15 20:11:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647375080000|2022-03-15 20:11:20|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|4
1647375100000|2022-03-15 20:11:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647375110000|2022-03-15 20:11:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647375120000|2022-03-15 20:12:00|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647375140000|2022-03-15 20:12:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647375150000|2022-03-15 20:12:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1647375160000|2022-03-15 20:12:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1647375170000|2022-03-15 20:12:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647375180000|2022-03-15 20:13:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|15
1647375190000|2022-03-15 20:13:10|18.31|18.11|18.29|18.09|18.31|18.11|18.29|18.09|7
1647375210000|2022-03-15 20:13:30|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1647375220000|2022-03-15 20:13:40|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|6
1647375230000|2022-03-15 20:13:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647375240000|2022-03-15 20:14:00|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647375250000|2022-03-15 20:14:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647375270000|2022-03-15 20:14:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647375310000|2022-03-15 20:15:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647375320000|2022-03-15 20:15:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647375330000|2022-03-15 20:15:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647375340000|2022-03-15 20:15:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647375360000|2022-03-15 20:16:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647375390000|2022-03-15 20:16:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647375410000|2022-03-15 20:16:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647375420000|2022-03-15 20:17:00|18.24|18.04|18.23|18.03|18.24|18.04|18.22|18.02|10
1647375430000|2022-03-15 20:17:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375440000|2022-03-15 20:17:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375450000|2022-03-15 20:17:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375470000|2022-03-15 20:17:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375480000|2022-03-15 20:18:00|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1647375490000|2022-03-15 20:18:10|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647375530000|2022-03-15 20:18:50|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647375540000|2022-03-15 20:19:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647375560000|2022-03-15 20:19:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647375570000|2022-03-15 20:19:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647375590000|2022-03-15 20:19:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1647375600000|2022-03-15 20:20:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647375630000|2022-03-15 20:20:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647375650000|2022-03-15 20:20:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647375660000|2022-03-15 20:21:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375670000|2022-03-15 20:21:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647375680000|2022-03-15 20:21:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647375710000|2022-03-15 20:21:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647375720000|2022-03-15 20:22:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647375740000|2022-03-15 20:22:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1647375780000|2022-03-15 20:23:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1647375790000|2022-03-15 20:23:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1647375810000|2022-03-15 20:23:30|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1647375840000|2022-03-15 20:24:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647375850000|2022-03-15 20:24:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1647375860000|2022-03-15 20:24:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1647375880000|2022-03-15 20:24:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647375890000|2022-03-15 20:24:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1647375900000|2022-03-15 20:25:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647375910000|2022-03-15 20:25:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647375930000|2022-03-15 20:25:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1647375980000|2022-03-15 20:26:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647376030000|2022-03-15 20:27:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647376040000|2022-03-15 20:27:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1647376050000|2022-03-15 20:27:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1647376090000|2022-03-15 20:28:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647376130000|2022-03-15 20:28:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647376150000|2022-03-15 20:29:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647376160000|2022-03-15 20:29:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1647376180000|2022-03-15 20:29:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1647376200000|2022-03-15 20:30:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1647376210000|2022-03-15 20:30:10|18.2|18|18.2|18|18.21|18.01|18.2|18|11
1647376230000|2022-03-15 20:30:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647376270000|2022-03-15 20:31:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647376280000|2022-03-15 20:31:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647376290000|2022-03-15 20:31:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647376300000|2022-03-15 20:31:40|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|4
1647376310000|2022-03-15 20:31:50|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|6
1647376320000|2022-03-15 20:32:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1647376330000|2022-03-15 20:32:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1647376340000|2022-03-15 20:32:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647376350000|2022-03-15 20:32:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1647376430000|2022-03-15 20:33:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647376440000|2022-03-15 20:34:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1647376470000|2022-03-15 20:34:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647376490000|2022-03-15 20:34:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1647376510000|2022-03-15 20:35:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|12
1647376520000|2022-03-15 20:35:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1647376530000|2022-03-15 20:35:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647376550000|2022-03-15 20:35:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647376570000|2022-03-15 20:36:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647376580000|2022-03-15 20:36:20|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|3
1647376590000|2022-03-15 20:36:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1647376610000|2022-03-15 20:36:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647376630000|2022-03-15 20:37:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647376640000|2022-03-15 20:37:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647376650000|2022-03-15 20:37:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647376660000|2022-03-15 20:37:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647376700000|2022-03-15 20:38:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647376710000|2022-03-15 20:38:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647376750000|2022-03-15 20:39:10|18.24|18.04|18.24|18.04|18.25|18.05|18.23|18.03|5
1647376760000|2022-03-15 20:39:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1647376770000|2022-03-15 20:39:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1647376780000|2022-03-15 20:39:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647376800000|2022-03-15 20:40:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647376810000|2022-03-15 20:40:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647376830000|2022-03-15 20:40:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647376840000|2022-03-15 20:40:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647376850000|2022-03-15 20:40:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647376860000|2022-03-15 20:41:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647376870000|2022-03-15 20:41:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647376890000|2022-03-15 20:41:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647376900000|2022-03-15 20:41:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647376920000|2022-03-15 20:42:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647376940000|2022-03-15 20:42:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647376960000|2022-03-15 20:42:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647376970000|2022-03-15 20:42:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647376980000|2022-03-15 20:43:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647377000000|2022-03-15 20:43:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647377010000|2022-03-15 20:43:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647377030000|2022-03-15 20:43:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647377040000|2022-03-15 20:44:00|18.23|18.03|18.22|18.02|18.23|18.03|18.21|18.01|9
1647377050000|2022-03-15 20:44:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647377060000|2022-03-15 20:44:20|18.22|18.02|18.21|18.01|18.23|18.03|18.21|18.01|8
1647377070000|2022-03-15 20:44:30|18.2|18|18.22|18.02|18.22|18.02|18.2|18|9
1647377080000|2022-03-15 20:44:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647377090000|2022-03-15 20:44:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647377100000|2022-03-15 20:45:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647377120000|2022-03-15 20:45:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647377130000|2022-03-15 20:45:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647377150000|2022-03-15 20:45:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647377160000|2022-03-15 20:46:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1647377200000|2022-03-15 20:46:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647377210000|2022-03-15 20:46:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647377220000|2022-03-15 20:47:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647377240000|2022-03-15 20:47:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647377260000|2022-03-15 20:47:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647377280000|2022-03-15 20:48:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647377300000|2022-03-15 20:48:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1647377310000|2022-03-15 20:48:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1647377320000|2022-03-15 20:48:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647377330000|2022-03-15 20:48:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1647377350000|2022-03-15 20:49:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647377360000|2022-03-15 20:49:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647377370000|2022-03-15 20:49:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647377440000|2022-03-15 20:50:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647377450000|2022-03-15 20:50:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647377460000|2022-03-15 20:51:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647377520000|2022-03-15 20:52:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647377570000|2022-03-15 20:52:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1647377600000|2022-03-15 20:53:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1647377610000|2022-03-15 20:53:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647377630000|2022-03-15 20:53:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647377690000|2022-03-15 20:54:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647377780000|2022-03-15 20:56:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647377840000|2022-03-15 20:57:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1647377850000|2022-03-15 20:57:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647377860000|2022-03-15 20:57:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647377900000|2022-03-15 20:58:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1647377910000|2022-03-15 20:58:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647377920000|2022-03-15 20:58:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1647377930000|2022-03-15 20:58:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1647377940000|2022-03-15 20:59:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|11
1647377950000|2022-03-15 20:59:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1647377960000|2022-03-15 20:59:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647378010000|2022-03-15 21:00:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647378020000|2022-03-15 21:00:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1647378040000|2022-03-15 21:00:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647378090000|2022-03-15 21:01:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1647378100000|2022-03-15 21:01:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1647378300000|2022-03-15 21:05:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647378310000|2022-03-15 21:05:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1647378350000|2022-03-15 21:05:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647378380000|2022-03-15 21:06:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1647378400000|2022-03-15 21:06:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647378420000|2022-03-15 21:07:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1647378440000|2022-03-15 21:07:20|18.2|18|18.2|18|18.2|18|18.19|17.99|9
1647378460000|2022-03-15 21:07:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1647378480000|2022-03-15 21:08:00|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1647378490000|2022-03-15 21:08:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1647378500000|2022-03-15 21:08:20|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1647378560000|2022-03-15 21:09:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1647378570000|2022-03-15 21:09:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647378600000|2022-03-15 21:10:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647378630000|2022-03-15 21:10:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647378660000|2022-03-15 21:11:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647378670000|2022-03-15 21:11:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1647378690000|2022-03-15 21:11:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647378760000|2022-03-15 21:12:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1647378780000|2022-03-15 21:13:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647378790000|2022-03-15 21:13:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647378800000|2022-03-15 21:13:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647378810000|2022-03-15 21:13:30|18.22|18.02|18.24|18.04|18.24|18.04|18.22|18.02|9
1647378820000|2022-03-15 21:13:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647378830000|2022-03-15 21:13:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|8
1647378840000|2022-03-15 21:14:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647378850000|2022-03-15 21:14:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647378860000|2022-03-15 21:14:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|11
1647378870000|2022-03-15 21:14:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647378880000|2022-03-15 21:14:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647378900000|2022-03-15 21:15:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647378910000|2022-03-15 21:15:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647378920000|2022-03-15 21:15:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647378970000|2022-03-15 21:16:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647379010000|2022-03-15 21:16:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647379020000|2022-03-15 21:17:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647379040000|2022-03-15 21:17:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647379050000|2022-03-15 21:17:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647379070000|2022-03-15 21:17:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647379090000|2022-03-15 21:18:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647379100000|2022-03-15 21:18:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647379110000|2022-03-15 21:18:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1647379120000|2022-03-15 21:18:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647379130000|2022-03-15 21:18:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647379180000|2022-03-15 21:19:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647379220000|2022-03-15 21:20:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647379320000|2022-03-15 21:22:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647379330000|2022-03-15 21:22:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647379350000|2022-03-15 21:22:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647379370000|2022-03-15 21:22:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1647379440000|2022-03-15 21:24:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647379450000|2022-03-15 21:24:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647379520000|2022-03-15 21:25:20|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|8
1647379530000|2022-03-15 21:25:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647379580000|2022-03-15 21:26:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647379590000|2022-03-15 21:26:30|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647379610000|2022-03-15 21:26:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647379620000|2022-03-15 21:27:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|10
1647379630000|2022-03-15 21:27:10|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|7
1647379780000|2022-03-15 21:29:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647379810000|2022-03-15 21:30:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647379820000|2022-03-15 21:30:20|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1647379840000|2022-03-15 21:30:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647379850000|2022-03-15 21:30:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647379880000|2022-03-15 21:31:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647379900000|2022-03-15 21:31:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647379910000|2022-03-15 21:31:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647379950000|2022-03-15 21:32:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647379980000|2022-03-15 21:33:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647380000000|2022-03-15 21:33:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647380010000|2022-03-15 21:33:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647380030000|2022-03-15 21:33:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647380040000|2022-03-15 21:34:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|8
1647380050000|2022-03-15 21:34:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1647380060000|2022-03-15 21:34:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647380070000|2022-03-15 21:34:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647380080000|2022-03-15 21:34:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647380090000|2022-03-15 21:34:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647380210000|2022-03-15 21:36:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647380220000|2022-03-15 21:37:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647380270000|2022-03-15 21:37:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1647380370000|2022-03-15 21:39:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647380380000|2022-03-15 21:39:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647380390000|2022-03-15 21:39:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647380400000|2022-03-15 21:40:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647380410000|2022-03-15 21:40:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647380420000|2022-03-15 21:40:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647380430000|2022-03-15 21:40:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647380440000|2022-03-15 21:40:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1647380450000|2022-03-15 21:40:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647380460000|2022-03-15 21:41:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647380480000|2022-03-15 21:41:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647380500000|2022-03-15 21:41:40|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647380510000|2022-03-15 21:41:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647380520000|2022-03-15 21:42:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647380540000|2022-03-15 21:42:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647380550000|2022-03-15 21:42:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1647380560000|2022-03-15 21:42:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|14
1647380570000|2022-03-15 21:42:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|12
1647380580000|2022-03-15 21:43:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647380590000|2022-03-15 21:43:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647380650000|2022-03-15 21:44:10|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|7
1647380800000|2022-03-15 21:46:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1647380810000|2022-03-15 21:46:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647380820000|2022-03-15 21:47:00|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|7
1647380840000|2022-03-15 21:47:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647380850000|2022-03-15 21:47:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1647380860000|2022-03-15 21:47:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647380880000|2022-03-15 21:48:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647380910000|2022-03-15 21:48:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647381010000|2022-03-15 21:50:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647381070000|2022-03-15 21:51:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647381080000|2022-03-15 21:51:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647381090000|2022-03-15 21:51:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647381100000|2022-03-15 21:51:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647381110000|2022-03-15 21:51:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647381120000|2022-03-15 21:52:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647381130000|2022-03-15 21:52:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647381340000|2022-03-15 21:55:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647381480000|2022-03-15 21:58:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647381500000|2022-03-15 21:58:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647381580000|2022-03-15 21:59:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647381600000|2022-03-15 22:00:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647381620000|2022-03-15 22:00:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647381630000|2022-03-15 22:00:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647381640000|2022-03-15 22:00:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647381660000|2022-03-15 22:01:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647381710000|2022-03-15 22:01:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647381720000|2022-03-15 22:02:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647381730000|2022-03-15 22:02:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647381770000|2022-03-15 22:02:50|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|5
1647381780000|2022-03-15 22:03:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647381790000|2022-03-15 22:03:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647381840000|2022-03-15 22:04:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647381860000|2022-03-15 22:04:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647381900000|2022-03-15 22:05:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647381920000|2022-03-15 22:05:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647381930000|2022-03-15 22:05:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647382040000|2022-03-15 22:07:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647382060000|2022-03-15 22:07:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647382100000|2022-03-15 22:08:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647382190000|2022-03-15 22:09:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647382200000|2022-03-15 22:10:00|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|8
1647382210000|2022-03-15 22:10:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1647382230000|2022-03-15 22:10:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647382240000|2022-03-15 22:10:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647382250000|2022-03-15 22:10:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647382260000|2022-03-15 22:11:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647382280000|2022-03-15 22:11:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647382350000|2022-03-15 22:12:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647382360000|2022-03-15 22:12:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1647382370000|2022-03-15 22:12:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647382390000|2022-03-15 22:13:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647382400000|2022-03-15 22:13:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647382410000|2022-03-15 22:13:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647382420000|2022-03-15 22:13:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|6
1647382470000|2022-03-15 22:14:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647382480000|2022-03-15 22:14:40|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|3
1647382490000|2022-03-15 22:14:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647382520000|2022-03-15 22:15:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1647382530000|2022-03-15 22:15:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647382540000|2022-03-15 22:15:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647382550000|2022-03-15 22:15:50|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|6
1647382560000|2022-03-15 22:16:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647382570000|2022-03-15 22:16:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647382580000|2022-03-15 22:16:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647382590000|2022-03-15 22:16:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647382600000|2022-03-15 22:16:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647382620000|2022-03-15 22:17:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647382640000|2022-03-15 22:17:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647382650000|2022-03-15 22:17:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647382670000|2022-03-15 22:17:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647382690000|2022-03-15 22:18:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647382760000|2022-03-15 22:19:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647382770000|2022-03-15 22:19:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647382780000|2022-03-15 22:19:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|8
1647382840000|2022-03-15 22:20:40|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647382850000|2022-03-15 22:20:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1647382940000|2022-03-15 22:22:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647382950000|2022-03-15 22:22:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647382980000|2022-03-15 22:23:00|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|7
1647382990000|2022-03-15 22:23:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1647383000000|2022-03-15 22:23:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|9
1647383010000|2022-03-15 22:23:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|7
1647383020000|2022-03-15 22:23:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1647383040000|2022-03-15 22:24:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647383070000|2022-03-15 22:24:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647383080000|2022-03-15 22:24:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1647383090000|2022-03-15 22:24:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647383100000|2022-03-15 22:25:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647383110000|2022-03-15 22:25:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647383120000|2022-03-15 22:25:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1647383130000|2022-03-15 22:25:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647383140000|2022-03-15 22:25:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647383150000|2022-03-15 22:25:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647383160000|2022-03-15 22:26:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647383170000|2022-03-15 22:26:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1647383180000|2022-03-15 22:26:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647383190000|2022-03-15 22:26:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647383200000|2022-03-15 22:26:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647383240000|2022-03-15 22:27:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647383280000|2022-03-15 22:28:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647383290000|2022-03-15 22:28:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647383310000|2022-03-15 22:28:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647383330000|2022-03-15 22:28:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1647383340000|2022-03-15 22:29:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1647383350000|2022-03-15 22:29:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647383360000|2022-03-15 22:29:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647383380000|2022-03-15 22:29:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647383400000|2022-03-15 22:30:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647383420000|2022-03-15 22:30:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647383430000|2022-03-15 22:30:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647383440000|2022-03-15 22:30:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647383450000|2022-03-15 22:30:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647383470000|2022-03-15 22:31:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647383480000|2022-03-15 22:31:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647383490000|2022-03-15 22:31:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1647383500000|2022-03-15 22:31:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1647383510000|2022-03-15 22:31:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1647383520000|2022-03-15 22:32:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1647383530000|2022-03-15 22:32:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647383540000|2022-03-15 22:32:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|7
1647383560000|2022-03-15 22:32:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647383570000|2022-03-15 22:32:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647383600000|2022-03-15 22:33:20|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647383620000|2022-03-15 22:33:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1647383630000|2022-03-15 22:33:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1647383640000|2022-03-15 22:34:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647383650000|2022-03-15 22:34:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647383660000|2022-03-15 22:34:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|11
1647383680000|2022-03-15 22:34:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647383690000|2022-03-15 22:34:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647383740000|2022-03-15 22:35:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647383750000|2022-03-15 22:35:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647383770000|2022-03-15 22:36:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1647383830000|2022-03-15 22:37:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|10
1647383840000|2022-03-15 22:37:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647383870000|2022-03-15 22:37:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647383880000|2022-03-15 22:38:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647383890000|2022-03-15 22:38:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1647383920000|2022-03-15 22:38:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1647383940000|2022-03-15 22:39:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647383960000|2022-03-15 22:39:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647383970000|2022-03-15 22:39:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647383990000|2022-03-15 22:39:50|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647384000000|2022-03-15 22:40:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384030000|2022-03-15 22:40:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647384040000|2022-03-15 22:40:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1647384060000|2022-03-15 22:41:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1647384070000|2022-03-15 22:41:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1647384080000|2022-03-15 22:41:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647384090000|2022-03-15 22:41:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647384150000|2022-03-15 22:42:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384210000|2022-03-15 22:43:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647384230000|2022-03-15 22:43:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647384240000|2022-03-15 22:44:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647384260000|2022-03-15 22:44:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384280000|2022-03-15 22:44:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1647384300000|2022-03-15 22:45:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647384320000|2022-03-15 22:45:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647384340000|2022-03-15 22:45:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647384380000|2022-03-15 22:46:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647384390000|2022-03-15 22:46:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1647384400000|2022-03-15 22:46:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647384410000|2022-03-15 22:46:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1647384420000|2022-03-15 22:47:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647384470000|2022-03-15 22:47:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647384540000|2022-03-15 22:49:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384590000|2022-03-15 22:49:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647384610000|2022-03-15 22:50:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384620000|2022-03-15 22:50:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647384660000|2022-03-15 22:51:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647384680000|2022-03-15 22:51:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647384710000|2022-03-15 22:51:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647384730000|2022-03-15 22:52:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384740000|2022-03-15 22:52:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647384770000|2022-03-15 22:52:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647384900000|2022-03-15 22:55:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647384920000|2022-03-15 22:55:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647384930000|2022-03-15 22:55:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647385000000|2022-03-15 22:56:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|8
1647385010000|2022-03-15 22:56:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|7
1647385060000|2022-03-15 22:57:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647385070000|2022-03-15 22:57:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647385090000|2022-03-15 22:58:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647385120000|2022-03-15 22:58:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647385150000|2022-03-15 22:59:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647385170000|2022-03-15 22:59:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647385200000|2022-03-15 23:00:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647385210000|2022-03-15 23:00:10|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|8
1647385220000|2022-03-15 23:00:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647385270000|2022-03-15 23:01:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1647385320000|2022-03-15 23:02:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647385330000|2022-03-15 23:02:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647385340000|2022-03-15 23:02:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647385370000|2022-03-15 23:02:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647385380000|2022-03-15 23:03:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647385390000|2022-03-15 23:03:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647385410000|2022-03-15 23:03:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1647385420000|2022-03-15 23:03:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647385440000|2022-03-15 23:04:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647385450000|2022-03-15 23:04:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647385470000|2022-03-15 23:04:30|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647385490000|2022-03-15 23:04:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1647385500000|2022-03-15 23:05:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647385510000|2022-03-15 23:05:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647385530000|2022-03-15 23:05:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647385540000|2022-03-15 23:05:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647385550000|2022-03-15 23:05:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647385560000|2022-03-15 23:06:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1647385600000|2022-03-15 23:06:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647385610000|2022-03-15 23:06:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1647385620000|2022-03-15 23:07:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647385740000|2022-03-15 23:09:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647385760000|2022-03-15 23:09:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647385780000|2022-03-15 23:09:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647385790000|2022-03-15 23:09:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647385800000|2022-03-15 23:10:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647385810000|2022-03-15 23:10:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647385860000|2022-03-15 23:11:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647385870000|2022-03-15 23:11:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647385880000|2022-03-15 23:11:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647385890000|2022-03-15 23:11:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647385940000|2022-03-15 23:12:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647385950000|2022-03-15 23:12:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647385960000|2022-03-15 23:12:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647385990000|2022-03-15 23:13:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1647386010000|2022-03-15 23:13:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|8
1647386020000|2022-03-15 23:13:40|18.2|18|18.17|17.97|18.2|18|18.17|17.97|8
1647386030000|2022-03-15 23:13:50|18.18|17.98|18.16|17.96|18.18|17.98|18.16|17.96|13
1647386040000|2022-03-15 23:14:00|18.17|17.97|18.17|17.97|18.18|17.98|18.16|17.96|7
1647386050000|2022-03-15 23:14:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1647386060000|2022-03-15 23:14:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1647386070000|2022-03-15 23:14:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|8
1647386080000|2022-03-15 23:14:40|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1647386090000|2022-03-15 23:14:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|14
1647386100000|2022-03-15 23:15:00|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|11
1647386110000|2022-03-15 23:15:10|18.19|17.99|18.2|18|18.2|18|18.18|17.98|10
1647386140000|2022-03-15 23:15:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|10
1647386150000|2022-03-15 23:15:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1647386160000|2022-03-15 23:16:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647386170000|2022-03-15 23:16:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1647386180000|2022-03-15 23:16:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1647386190000|2022-03-15 23:16:30|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|4
1647386200000|2022-03-15 23:16:40|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|3
1647386210000|2022-03-15 23:16:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1647386280000|2022-03-15 23:18:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1647386290000|2022-03-15 23:18:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1647386310000|2022-03-15 23:18:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1647386320000|2022-03-15 23:18:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1647386340000|2022-03-15 23:19:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647386350000|2022-03-15 23:19:10|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1647386370000|2022-03-15 23:19:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1647386380000|2022-03-15 23:19:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1647386400000|2022-03-15 23:20:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1647386410000|2022-03-15 23:20:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1647386420000|2022-03-15 23:20:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1647386450000|2022-03-15 23:20:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647386460000|2022-03-15 23:21:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|6
1647386470000|2022-03-15 23:21:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647386480000|2022-03-15 23:21:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1647386510000|2022-03-15 23:21:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|9
1647386530000|2022-03-15 23:22:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1647386540000|2022-03-15 23:22:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647386550000|2022-03-15 23:22:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1647386560000|2022-03-15 23:22:40|18.17|17.97|18.15|17.95|18.17|17.97|18.15|17.95|3
1647386570000|2022-03-15 23:22:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1647386580000|2022-03-15 23:23:00|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|8
1647386590000|2022-03-15 23:23:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1647386620000|2022-03-15 23:23:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1647386630000|2022-03-15 23:23:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1647386640000|2022-03-15 23:24:00|18.16|17.96|18.18|17.98|18.18|17.98|18.16|17.96|3
1647386650000|2022-03-15 23:24:10|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|7
1647386660000|2022-03-15 23:24:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1647386670000|2022-03-15 23:24:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|10
1647386680000|2022-03-15 23:24:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647386690000|2022-03-15 23:24:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1647386700000|2022-03-15 23:25:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647386710000|2022-03-15 23:25:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647386720000|2022-03-15 23:25:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647386750000|2022-03-15 23:25:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1647386760000|2022-03-15 23:26:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647386770000|2022-03-15 23:26:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1647386790000|2022-03-15 23:26:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647386800000|2022-03-15 23:26:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647386810000|2022-03-15 23:26:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647386820000|2022-03-15 23:27:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1647386830000|2022-03-15 23:27:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647386840000|2022-03-15 23:27:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|9
1647386850000|2022-03-15 23:27:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647386870000|2022-03-15 23:27:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647386880000|2022-03-15 23:28:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647386890000|2022-03-15 23:28:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647386900000|2022-03-15 23:28:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647386910000|2022-03-15 23:28:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647386920000|2022-03-15 23:28:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647386940000|2022-03-15 23:29:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647386970000|2022-03-15 23:29:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647386980000|2022-03-15 23:29:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647386990000|2022-03-15 23:29:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1647387010000|2022-03-15 23:30:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647387050000|2022-03-15 23:30:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647387060000|2022-03-15 23:31:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|8
1647387070000|2022-03-15 23:31:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647387080000|2022-03-15 23:31:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1647387090000|2022-03-15 23:31:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647387100000|2022-03-15 23:31:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647387120000|2022-03-15 23:32:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647387130000|2022-03-15 23:32:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647387140000|2022-03-15 23:32:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647387160000|2022-03-15 23:32:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647387180000|2022-03-15 23:33:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647387220000|2022-03-15 23:33:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647387230000|2022-03-15 23:33:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647387240000|2022-03-15 23:34:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647387250000|2022-03-15 23:34:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647387270000|2022-03-15 23:34:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647387280000|2022-03-15 23:34:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647387290000|2022-03-15 23:34:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647387300000|2022-03-15 23:35:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647387310000|2022-03-15 23:35:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647387320000|2022-03-15 23:35:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647387360000|2022-03-15 23:36:00|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|6
1647387370000|2022-03-15 23:36:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647387390000|2022-03-15 23:36:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647387420000|2022-03-15 23:37:00|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|6
1647387430000|2022-03-15 23:37:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647387440000|2022-03-15 23:37:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647387450000|2022-03-15 23:37:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647387480000|2022-03-15 23:38:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647387490000|2022-03-15 23:38:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647387500000|2022-03-15 23:38:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647387510000|2022-03-15 23:38:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647387520000|2022-03-15 23:38:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647387570000|2022-03-15 23:39:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647387590000|2022-03-15 23:39:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647387610000|2022-03-15 23:40:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647387620000|2022-03-15 23:40:20|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|6
1647387640000|2022-03-15 23:40:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647387650000|2022-03-15 23:40:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647387670000|2022-03-15 23:41:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647387690000|2022-03-15 23:41:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647387710000|2022-03-15 23:41:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647387720000|2022-03-15 23:42:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647387730000|2022-03-15 23:42:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647387740000|2022-03-15 23:42:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647387750000|2022-03-15 23:42:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647387770000|2022-03-15 23:42:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647387780000|2022-03-15 23:43:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647387790000|2022-03-15 23:43:10|18.37|18.17|18.38|18.18|18.39|18.19|18.37|18.17|4
1647387800000|2022-03-15 23:43:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647387810000|2022-03-15 23:43:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1647387820000|2022-03-15 23:43:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647387830000|2022-03-15 23:43:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647387870000|2022-03-15 23:44:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647387880000|2022-03-15 23:44:40|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|3
1647387890000|2022-03-15 23:44:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647387900000|2022-03-15 23:45:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647387910000|2022-03-15 23:45:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647387930000|2022-03-15 23:45:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647387940000|2022-03-15 23:45:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647387990000|2022-03-15 23:46:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647388000000|2022-03-15 23:46:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647388010000|2022-03-15 23:46:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647388030000|2022-03-15 23:47:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647388050000|2022-03-15 23:47:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1647388060000|2022-03-15 23:47:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|8
1647388070000|2022-03-15 23:47:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|8
1647388080000|2022-03-15 23:48:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647388100000|2022-03-15 23:48:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647388140000|2022-03-15 23:49:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1647388150000|2022-03-15 23:49:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647388160000|2022-03-15 23:49:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647388180000|2022-03-15 23:49:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647388200000|2022-03-15 23:50:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647388210000|2022-03-15 23:50:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647388220000|2022-03-15 23:50:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647388230000|2022-03-15 23:50:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647388250000|2022-03-15 23:50:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1647388270000|2022-03-15 23:51:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647388280000|2022-03-15 23:51:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647388290000|2022-03-15 23:51:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647388310000|2022-03-15 23:51:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|8
1647388320000|2022-03-15 23:52:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647388340000|2022-03-15 23:52:20|18.35|18.15|18.34|18.14|18.35|18.15|18.33|18.13|3
1647388350000|2022-03-15 23:52:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647388360000|2022-03-15 23:52:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1647388370000|2022-03-15 23:52:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647388380000|2022-03-15 23:53:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1647388400000|2022-03-15 23:53:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647388410000|2022-03-15 23:53:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647388420000|2022-03-15 23:53:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647388440000|2022-03-15 23:54:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647388470000|2022-03-15 23:54:30|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|6
1647388480000|2022-03-15 23:54:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1647388490000|2022-03-15 23:54:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647388510000|2022-03-15 23:55:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1647388530000|2022-03-15 23:55:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647388540000|2022-03-15 23:55:40|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|4
1647388560000|2022-03-15 23:56:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|10
1647388570000|2022-03-15 23:56:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647388620000|2022-03-15 23:57:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647388650000|2022-03-15 23:57:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1647388660000|2022-03-15 23:57:40|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|8
1647388710000|2022-03-15 23:58:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647388760000|2022-03-15 23:59:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647388770000|2022-03-15 23:59:30|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|3
1647388810000|2022-03-16 00:00:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647388820000|2022-03-16 00:00:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647388830000|2022-03-16 00:00:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647388840000|2022-03-16 00:00:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647388860000|2022-03-16 00:01:00|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|8
1647388880000|2022-03-16 00:01:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647388890000|2022-03-16 00:01:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1647388900000|2022-03-16 00:01:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647388920000|2022-03-16 00:02:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647388930000|2022-03-16 00:02:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647388940000|2022-03-16 00:02:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647388960000|2022-03-16 00:02:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647388970000|2022-03-16 00:02:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1647388980000|2022-03-16 00:03:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647388990000|2022-03-16 00:03:10|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1647389000000|2022-03-16 00:03:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647389010000|2022-03-16 00:03:30|18.41|18.21|18.39|18.19|18.42|18.22|18.39|18.19|7
1647389020000|2022-03-16 00:03:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647389040000|2022-03-16 00:04:00|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|3
1647389060000|2022-03-16 00:04:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647389070000|2022-03-16 00:04:30|18.35|18.15|18.33|18.13|18.35|18.15|18.32|18.12|7
1647389080000|2022-03-16 00:04:40|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|9
1647389090000|2022-03-16 00:04:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647389100000|2022-03-16 00:05:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647389120000|2022-03-16 00:05:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647389130000|2022-03-16 00:05:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647389150000|2022-03-16 00:05:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|8
1647389170000|2022-03-16 00:06:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1647389180000|2022-03-16 00:06:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647389200000|2022-03-16 00:06:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647389210000|2022-03-16 00:06:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647389230000|2022-03-16 00:07:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647389240000|2022-03-16 00:07:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647389260000|2022-03-16 00:07:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647389270000|2022-03-16 00:07:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647389300000|2022-03-16 00:08:20|18.37|18.17|18.39|18.19|18.39|18.19|18.37|18.17|7
1647389310000|2022-03-16 00:08:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647389320000|2022-03-16 00:08:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647389340000|2022-03-16 00:09:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647389360000|2022-03-16 00:09:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647389370000|2022-03-16 00:09:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647389380000|2022-03-16 00:09:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647389400000|2022-03-16 00:10:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1647389410000|2022-03-16 00:10:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647389420000|2022-03-16 00:10:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647389430000|2022-03-16 00:10:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647389450000|2022-03-16 00:10:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647389480000|2022-03-16 00:11:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647389560000|2022-03-16 00:12:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647389600000|2022-03-16 00:13:20|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|3
1647389610000|2022-03-16 00:13:30|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|5
1647389620000|2022-03-16 00:13:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647389650000|2022-03-16 00:14:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647389670000|2022-03-16 00:14:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1647389690000|2022-03-16 00:14:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647389700000|2022-03-16 00:15:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647389710000|2022-03-16 00:15:10|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|6
1647389720000|2022-03-16 00:15:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647389730000|2022-03-16 00:15:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647389740000|2022-03-16 00:15:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647389760000|2022-03-16 00:16:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1647389770000|2022-03-16 00:16:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647389810000|2022-03-16 00:16:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647389860000|2022-03-16 00:17:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647389900000|2022-03-16 00:18:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647389910000|2022-03-16 00:18:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647389950000|2022-03-16 00:19:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647389980000|2022-03-16 00:19:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1647389990000|2022-03-16 00:19:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647390000000|2022-03-16 00:20:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647390020000|2022-03-16 00:20:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647390040000|2022-03-16 00:20:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647390090000|2022-03-16 00:21:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647390100000|2022-03-16 00:21:40|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|3
1647390110000|2022-03-16 00:21:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647390120000|2022-03-16 00:22:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647390130000|2022-03-16 00:22:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647390140000|2022-03-16 00:22:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647390150000|2022-03-16 00:22:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647390160000|2022-03-16 00:22:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1647390170000|2022-03-16 00:22:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647390180000|2022-03-16 00:23:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647390190000|2022-03-16 00:23:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647390200000|2022-03-16 00:23:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1647390210000|2022-03-16 00:23:30|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|9
1647390220000|2022-03-16 00:23:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647390230000|2022-03-16 00:23:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1647390240000|2022-03-16 00:24:00|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|5
1647390260000|2022-03-16 00:24:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647390290000|2022-03-16 00:24:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647390310000|2022-03-16 00:25:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647390320000|2022-03-16 00:25:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647390330000|2022-03-16 00:25:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647390360000|2022-03-16 00:26:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647390370000|2022-03-16 00:26:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1647390380000|2022-03-16 00:26:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647390390000|2022-03-16 00:26:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647390400000|2022-03-16 00:26:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647390420000|2022-03-16 00:27:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1647390430000|2022-03-16 00:27:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647390480000|2022-03-16 00:28:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647390490000|2022-03-16 00:28:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647390500000|2022-03-16 00:28:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1647390520000|2022-03-16 00:28:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647390550000|2022-03-16 00:29:10|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|3
1647390560000|2022-03-16 00:29:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647390580000|2022-03-16 00:29:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647390600000|2022-03-16 00:30:00|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1647390610000|2022-03-16 00:30:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|14
1647390620000|2022-03-16 00:30:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647390630000|2022-03-16 00:30:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647390650000|2022-03-16 00:30:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647390660000|2022-03-16 00:31:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647390670000|2022-03-16 00:31:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647390680000|2022-03-16 00:31:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647390700000|2022-03-16 00:31:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647390710000|2022-03-16 00:31:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647390720000|2022-03-16 00:32:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647390730000|2022-03-16 00:32:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647390740000|2022-03-16 00:32:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647390750000|2022-03-16 00:32:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647390760000|2022-03-16 00:32:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647390770000|2022-03-16 00:32:50|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|9
1647390830000|2022-03-16 00:33:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647390850000|2022-03-16 00:34:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647390860000|2022-03-16 00:34:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647390870000|2022-03-16 00:34:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647390880000|2022-03-16 00:34:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647390890000|2022-03-16 00:34:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647390900000|2022-03-16 00:35:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647390910000|2022-03-16 00:35:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647390930000|2022-03-16 00:35:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647390940000|2022-03-16 00:35:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1647390950000|2022-03-16 00:35:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647390960000|2022-03-16 00:36:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|7
1647390970000|2022-03-16 00:36:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647390980000|2022-03-16 00:36:20|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|7
1647391000000|2022-03-16 00:36:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647391020000|2022-03-16 00:37:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647391040000|2022-03-16 00:37:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647391070000|2022-03-16 00:37:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647391080000|2022-03-16 00:38:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647391100000|2022-03-16 00:38:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647391130000|2022-03-16 00:38:50|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|5
1647391140000|2022-03-16 00:39:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391190000|2022-03-16 00:39:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647391200000|2022-03-16 00:40:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391210000|2022-03-16 00:40:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647391250000|2022-03-16 00:40:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647391270000|2022-03-16 00:41:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647391300000|2022-03-16 00:41:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391320000|2022-03-16 00:42:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1647391330000|2022-03-16 00:42:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647391340000|2022-03-16 00:42:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647391350000|2022-03-16 00:42:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647391430000|2022-03-16 00:43:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391450000|2022-03-16 00:44:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647391470000|2022-03-16 00:44:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1647391480000|2022-03-16 00:44:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647391490000|2022-03-16 00:44:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647391500000|2022-03-16 00:45:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647391510000|2022-03-16 00:45:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647391520000|2022-03-16 00:45:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647391530000|2022-03-16 00:45:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647391540000|2022-03-16 00:45:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647391550000|2022-03-16 00:45:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391580000|2022-03-16 00:46:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647391610000|2022-03-16 00:46:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1647391630000|2022-03-16 00:47:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647391640000|2022-03-16 00:47:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647391650000|2022-03-16 00:47:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|11
1647391660000|2022-03-16 00:47:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647391670000|2022-03-16 00:47:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647391680000|2022-03-16 00:48:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647391690000|2022-03-16 00:48:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647391700000|2022-03-16 00:48:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647391710000|2022-03-16 00:48:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647391720000|2022-03-16 00:48:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647391730000|2022-03-16 00:48:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647391740000|2022-03-16 00:49:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1647391790000|2022-03-16 00:49:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647391800000|2022-03-16 00:50:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647391810000|2022-03-16 00:50:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647391820000|2022-03-16 00:50:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647391830000|2022-03-16 00:50:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647391870000|2022-03-16 00:51:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647391920000|2022-03-16 00:52:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647391930000|2022-03-16 00:52:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647391940000|2022-03-16 00:52:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647391970000|2022-03-16 00:52:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647391980000|2022-03-16 00:53:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647391990000|2022-03-16 00:53:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647392000000|2022-03-16 00:53:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1647392010000|2022-03-16 00:53:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1647392020000|2022-03-16 00:53:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647392050000|2022-03-16 00:54:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1647392070000|2022-03-16 00:54:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1647392080000|2022-03-16 00:54:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1647392090000|2022-03-16 00:54:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647392100000|2022-03-16 00:55:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|8
1647392110000|2022-03-16 00:55:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647392120000|2022-03-16 00:55:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647392130000|2022-03-16 00:55:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1647392150000|2022-03-16 00:55:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1647392170000|2022-03-16 00:56:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1647392200000|2022-03-16 00:56:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1647392220000|2022-03-16 00:57:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647392240000|2022-03-16 00:57:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647392250000|2022-03-16 00:57:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647392270000|2022-03-16 00:57:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647392280000|2022-03-16 00:58:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647392300000|2022-03-16 00:58:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647392320000|2022-03-16 00:58:40|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647392340000|2022-03-16 00:59:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647392350000|2022-03-16 00:59:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1647392360000|2022-03-16 00:59:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647392370000|2022-03-16 00:59:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647392380000|2022-03-16 00:59:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647392390000|2022-03-16 00:59:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647392400000|2022-03-16 01:00:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647392410000|2022-03-16 01:00:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647392480000|2022-03-16 01:01:20|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|3
1647392490000|2022-03-16 01:01:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647392500000|2022-03-16 01:01:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647392520000|2022-03-16 01:02:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647392580000|2022-03-16 01:03:00|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|4
1647392600000|2022-03-16 01:03:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647392610000|2022-03-16 01:03:30|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|5
1647392630000|2022-03-16 01:03:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647392650000|2022-03-16 01:04:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647392660000|2022-03-16 01:04:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647392670000|2022-03-16 01:04:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647392690000|2022-03-16 01:04:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647392710000|2022-03-16 01:05:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647392740000|2022-03-16 01:05:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647392750000|2022-03-16 01:05:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647392760000|2022-03-16 01:06:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647392770000|2022-03-16 01:06:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647392780000|2022-03-16 01:06:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647392800000|2022-03-16 01:06:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647392810000|2022-03-16 01:06:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647392820000|2022-03-16 01:07:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647392840000|2022-03-16 01:07:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647392870000|2022-03-16 01:07:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647392880000|2022-03-16 01:08:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647392890000|2022-03-16 01:08:10|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|5
1647392960000|2022-03-16 01:09:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647392970000|2022-03-16 01:09:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647392990000|2022-03-16 01:09:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647393000000|2022-03-16 01:10:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393010000|2022-03-16 01:10:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647393040000|2022-03-16 01:10:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393060000|2022-03-16 01:11:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647393070000|2022-03-16 01:11:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647393080000|2022-03-16 01:11:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647393100000|2022-03-16 01:11:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393180000|2022-03-16 01:13:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647393190000|2022-03-16 01:13:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647393200000|2022-03-16 01:13:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|12
1647393210000|2022-03-16 01:13:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647393230000|2022-03-16 01:13:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647393310000|2022-03-16 01:15:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647393330000|2022-03-16 01:15:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647393340000|2022-03-16 01:15:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647393360000|2022-03-16 01:16:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647393370000|2022-03-16 01:16:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647393400000|2022-03-16 01:16:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647393410000|2022-03-16 01:16:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647393430000|2022-03-16 01:17:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647393440000|2022-03-16 01:17:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647393460000|2022-03-16 01:17:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647393490000|2022-03-16 01:18:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647393500000|2022-03-16 01:18:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647393510000|2022-03-16 01:18:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647393520000|2022-03-16 01:18:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647393540000|2022-03-16 01:19:00|18.45|18.25|18.43|18.23|18.46|18.26|18.43|18.23|7
1647393550000|2022-03-16 01:19:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647393560000|2022-03-16 01:19:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647393570000|2022-03-16 01:19:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647393580000|2022-03-16 01:19:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647393590000|2022-03-16 01:19:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393690000|2022-03-16 01:21:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647393700000|2022-03-16 01:21:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647393710000|2022-03-16 01:21:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647393720000|2022-03-16 01:22:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647393730000|2022-03-16 01:22:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647393760000|2022-03-16 01:22:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647393770000|2022-03-16 01:22:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393780000|2022-03-16 01:23:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|8
1647393820000|2022-03-16 01:23:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647393840000|2022-03-16 01:24:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647393850000|2022-03-16 01:24:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647393860000|2022-03-16 01:24:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647393880000|2022-03-16 01:24:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647393900000|2022-03-16 01:25:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647393910000|2022-03-16 01:25:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647393930000|2022-03-16 01:25:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647393940000|2022-03-16 01:25:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647393960000|2022-03-16 01:26:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647394000000|2022-03-16 01:26:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647394040000|2022-03-16 01:27:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647394050000|2022-03-16 01:27:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647394060000|2022-03-16 01:27:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647394080000|2022-03-16 01:28:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647394110000|2022-03-16 01:28:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647394120000|2022-03-16 01:28:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647394150000|2022-03-16 01:29:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647394160000|2022-03-16 01:29:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647394180000|2022-03-16 01:29:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647394190000|2022-03-16 01:29:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647394230000|2022-03-16 01:30:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647394240000|2022-03-16 01:30:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647394280000|2022-03-16 01:31:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647394290000|2022-03-16 01:31:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647394310000|2022-03-16 01:31:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647394320000|2022-03-16 01:32:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647394450000|2022-03-16 01:34:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647394460000|2022-03-16 01:34:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647394470000|2022-03-16 01:34:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647394480000|2022-03-16 01:34:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647394490000|2022-03-16 01:34:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647394500000|2022-03-16 01:35:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647394510000|2022-03-16 01:35:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647394570000|2022-03-16 01:36:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647394620000|2022-03-16 01:37:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647394640000|2022-03-16 01:37:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647394720000|2022-03-16 01:38:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647394740000|2022-03-16 01:39:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647394760000|2022-03-16 01:39:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647394800000|2022-03-16 01:40:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647394810000|2022-03-16 01:40:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647394820000|2022-03-16 01:40:20|18.39|18.19|18.35|18.15|18.39|18.19|18.35|18.15|5
1647394830000|2022-03-16 01:40:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1647394870000|2022-03-16 01:41:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647394880000|2022-03-16 01:41:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647394900000|2022-03-16 01:41:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647394910000|2022-03-16 01:41:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647394920000|2022-03-16 01:42:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647394930000|2022-03-16 01:42:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647394940000|2022-03-16 01:42:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647394950000|2022-03-16 01:42:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647394960000|2022-03-16 01:42:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647394970000|2022-03-16 01:42:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647394980000|2022-03-16 01:43:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1647394990000|2022-03-16 01:43:10|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|4
1647395000000|2022-03-16 01:43:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647395010000|2022-03-16 01:43:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647395020000|2022-03-16 01:43:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647395040000|2022-03-16 01:44:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647395050000|2022-03-16 01:44:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647395060000|2022-03-16 01:44:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647395080000|2022-03-16 01:44:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647395100000|2022-03-16 01:45:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647395110000|2022-03-16 01:45:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647395120000|2022-03-16 01:45:20|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|10
1647395130000|2022-03-16 01:45:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647395140000|2022-03-16 01:45:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647395150000|2022-03-16 01:45:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647395160000|2022-03-16 01:46:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647395170000|2022-03-16 01:46:10|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|3
1647395180000|2022-03-16 01:46:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|8
1647395190000|2022-03-16 01:46:30|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|4
1647395200000|2022-03-16 01:46:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|8
1647395210000|2022-03-16 01:46:50|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|10
1647395220000|2022-03-16 01:47:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647395230000|2022-03-16 01:47:10|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|11
1647395240000|2022-03-16 01:47:20|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|9
1647395250000|2022-03-16 01:47:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647395260000|2022-03-16 01:47:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1647395270000|2022-03-16 01:47:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647395300000|2022-03-16 01:48:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647395310000|2022-03-16 01:48:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647395330000|2022-03-16 01:48:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647395350000|2022-03-16 01:49:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647395380000|2022-03-16 01:49:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647395390000|2022-03-16 01:49:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647395410000|2022-03-16 01:50:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647395420000|2022-03-16 01:50:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647395430000|2022-03-16 01:50:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1647395440000|2022-03-16 01:50:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647395460000|2022-03-16 01:51:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647395470000|2022-03-16 01:51:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647395490000|2022-03-16 01:51:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647395520000|2022-03-16 01:52:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647395560000|2022-03-16 01:52:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647395660000|2022-03-16 01:54:20|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|3
1647395670000|2022-03-16 01:54:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647395680000|2022-03-16 01:54:40|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1647395700000|2022-03-16 01:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647395710000|2022-03-16 01:55:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647395720000|2022-03-16 01:55:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647395730000|2022-03-16 01:55:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647395750000|2022-03-16 01:55:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1647395760000|2022-03-16 01:56:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647395770000|2022-03-16 01:56:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647395790000|2022-03-16 01:56:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647395810000|2022-03-16 01:56:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647395820000|2022-03-16 01:57:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647395830000|2022-03-16 01:57:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647395840000|2022-03-16 01:57:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647395860000|2022-03-16 01:57:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647395880000|2022-03-16 01:58:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647395900000|2022-03-16 01:58:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647395910000|2022-03-16 01:58:30|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1647395920000|2022-03-16 01:58:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647395940000|2022-03-16 01:59:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647395960000|2022-03-16 01:59:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647395970000|2022-03-16 01:59:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647395990000|2022-03-16 01:59:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647396000000|2022-03-16 02:00:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647396010000|2022-03-16 02:00:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647396020000|2022-03-16 02:00:20|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|8
1647396030000|2022-03-16 02:00:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647396040000|2022-03-16 02:00:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647396070000|2022-03-16 02:01:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647396100000|2022-03-16 02:01:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647396120000|2022-03-16 02:02:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647396140000|2022-03-16 02:02:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647396150000|2022-03-16 02:02:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647396170000|2022-03-16 02:02:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647396180000|2022-03-16 02:03:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647396190000|2022-03-16 02:03:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647396220000|2022-03-16 02:03:40|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|4
1647396230000|2022-03-16 02:03:50|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|5
1647396240000|2022-03-16 02:04:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647396250000|2022-03-16 02:04:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647396270000|2022-03-16 02:04:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647396280000|2022-03-16 02:04:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647396290000|2022-03-16 02:04:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647396300000|2022-03-16 02:05:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647396310000|2022-03-16 02:05:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647396330000|2022-03-16 02:05:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647396360000|2022-03-16 02:06:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647396390000|2022-03-16 02:06:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647396400000|2022-03-16 02:06:40|18.53|18.33|18.55|18.35|18.55|18.35|18.53|18.33|5
1647396410000|2022-03-16 02:06:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647396420000|2022-03-16 02:07:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647396430000|2022-03-16 02:07:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647396440000|2022-03-16 02:07:20|18.56|18.36|18.59|18.39|18.59|18.39|18.55|18.35|8
1647396450000|2022-03-16 02:07:30|18.6|18.4|18.66|18.46|18.67|18.47|18.6|18.4|14
1647396460000|2022-03-16 02:07:40|18.67|18.47|18.63|18.43|18.67|18.47|18.63|18.43|11
1647396470000|2022-03-16 02:07:50|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|3
1647396480000|2022-03-16 02:08:00|18.67|18.47|18.69|18.49|18.69|18.49|18.66|18.46|13
1647396490000|2022-03-16 02:08:10|18.68|18.48|18.74|18.54|18.74|18.54|18.68|18.48|12
1647396500000|2022-03-16 02:08:20|18.73|18.53|18.75|18.55|18.76|18.56|18.72|18.52|16
1647396510000|2022-03-16 02:08:30|18.76|18.56|18.77|18.57|18.77|18.57|18.74|18.54|16
1647396520000|2022-03-16 02:08:40|18.76|18.56|18.82|18.62|18.82|18.62|18.76|18.56|15
1647396530000|2022-03-16 02:08:50|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|5
1647396540000|2022-03-16 02:09:00|18.78|18.58|18.83|18.63|18.83|18.63|18.78|18.58|14
1647396550000|2022-03-16 02:09:10|18.82|18.62|18.81|18.61|18.84|18.64|18.81|18.61|9
1647396560000|2022-03-16 02:09:20|18.8|18.6|18.77|18.57|18.8|18.6|18.77|18.57|8
1647396570000|2022-03-16 02:09:30|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|10
1647396580000|2022-03-16 02:09:40|18.76|18.56|18.71|18.51|18.76|18.56|18.71|18.51|14
1647396590000|2022-03-16 02:09:50|18.72|18.52|18.71|18.51|18.72|18.52|18.7|18.5|12
1647396600000|2022-03-16 02:10:00|18.72|18.52|18.75|18.55|18.76|18.56|18.72|18.52|12
1647396610000|2022-03-16 02:10:10|18.76|18.56|18.76|18.56|18.77|18.57|18.75|18.55|7
1647396620000|2022-03-16 02:10:20|18.77|18.57|18.81|18.61|18.82|18.62|18.76|18.56|17
1647396630000|2022-03-16 02:10:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1647396640000|2022-03-16 02:10:40|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|10
1647396650000|2022-03-16 02:10:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647396660000|2022-03-16 02:11:00|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|10
1647396670000|2022-03-16 02:11:10|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|6
1647396680000|2022-03-16 02:11:20|18.85|18.65|18.86|18.66|18.86|18.66|18.84|18.64|6
1647396690000|2022-03-16 02:11:30|18.87|18.67|18.84|18.64|18.87|18.67|18.84|18.64|14
1647396700000|2022-03-16 02:11:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|8
1647396710000|2022-03-16 02:11:50|18.83|18.63|18.81|18.61|18.84|18.64|18.81|18.61|5
1647396720000|2022-03-16 02:12:00|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|5
1647396730000|2022-03-16 02:12:10|18.83|18.63|18.82|18.62|18.84|18.64|18.81|18.61|12
1647396740000|2022-03-16 02:12:20|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|13
1647396750000|2022-03-16 02:12:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|8
1647396760000|2022-03-16 02:12:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647396770000|2022-03-16 02:12:50|18.82|18.62|18.83|18.63|18.84|18.64|18.81|18.61|8
1647396780000|2022-03-16 02:13:00|18.84|18.64|18.82|18.62|18.84|18.64|18.81|18.61|12
1647396790000|2022-03-16 02:13:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647396800000|2022-03-16 02:13:20|18.81|18.61|18.78|18.58|18.81|18.61|18.78|18.58|8
1647396810000|2022-03-16 02:13:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1647396820000|2022-03-16 02:13:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1647396830000|2022-03-16 02:13:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1647396840000|2022-03-16 02:14:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647396850000|2022-03-16 02:14:10|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|5
1647396860000|2022-03-16 02:14:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647396870000|2022-03-16 02:14:30|18.77|18.57|18.76|18.56|18.77|18.57|18.75|18.55|6
1647396880000|2022-03-16 02:14:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1647396890000|2022-03-16 02:14:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647396900000|2022-03-16 02:15:00|18.78|18.58|18.81|18.61|18.81|18.61|18.78|18.58|6
1647396910000|2022-03-16 02:15:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|9
1647396930000|2022-03-16 02:15:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647396940000|2022-03-16 02:15:40|18.82|18.62|18.79|18.59|18.82|18.62|18.79|18.59|4
1647396950000|2022-03-16 02:15:50|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|8
1647396960000|2022-03-16 02:16:00|18.76|18.56|18.75|18.55|18.76|18.56|18.73|18.53|7
1647396970000|2022-03-16 02:16:10|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|5
1647396980000|2022-03-16 02:16:20|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1647396990000|2022-03-16 02:16:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1647397000000|2022-03-16 02:16:40|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|5
1647397010000|2022-03-16 02:16:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647397020000|2022-03-16 02:17:00|18.76|18.56|18.79|18.59|18.8|18.6|18.76|18.56|10
1647397030000|2022-03-16 02:17:10|18.78|18.58|18.8|18.6|18.8|18.6|18.78|18.58|3
1647397040000|2022-03-16 02:17:20|18.81|18.61|18.78|18.58|18.82|18.62|18.78|18.58|13
1647397050000|2022-03-16 02:17:30|18.79|18.59|18.78|18.58|18.79|18.59|18.77|18.57|4
1647397060000|2022-03-16 02:17:40|18.79|18.59|18.8|18.6|18.81|18.61|18.78|18.58|8
1647397070000|2022-03-16 02:17:50|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|11
1647397080000|2022-03-16 02:18:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647397090000|2022-03-16 02:18:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1647397100000|2022-03-16 02:18:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647397110000|2022-03-16 02:18:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1647397120000|2022-03-16 02:18:40|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|3
1647397130000|2022-03-16 02:18:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647397140000|2022-03-16 02:19:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647397150000|2022-03-16 02:19:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647397160000|2022-03-16 02:19:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647397170000|2022-03-16 02:19:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|11
1647397180000|2022-03-16 02:19:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1647397190000|2022-03-16 02:19:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647397200000|2022-03-16 02:20:00|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|4
1647397210000|2022-03-16 02:20:10|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|6
1647397220000|2022-03-16 02:20:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647397230000|2022-03-16 02:20:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|8
1647397240000|2022-03-16 02:20:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647397250000|2022-03-16 02:20:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647397280000|2022-03-16 02:21:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647397300000|2022-03-16 02:21:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1647397320000|2022-03-16 02:22:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647397330000|2022-03-16 02:22:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1647397340000|2022-03-16 02:22:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647397350000|2022-03-16 02:22:30|18.77|18.57|18.76|18.56|18.77|18.57|18.75|18.55|4
1647397360000|2022-03-16 02:22:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1647397370000|2022-03-16 02:22:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1647397380000|2022-03-16 02:23:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647397390000|2022-03-16 02:23:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647397410000|2022-03-16 02:23:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647397420000|2022-03-16 02:23:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647397450000|2022-03-16 02:24:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1647397460000|2022-03-16 02:24:20|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|4
1647397470000|2022-03-16 02:24:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1647397480000|2022-03-16 02:24:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647397500000|2022-03-16 02:25:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1647397510000|2022-03-16 02:25:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647397520000|2022-03-16 02:25:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|8
1647397530000|2022-03-16 02:25:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1647397540000|2022-03-16 02:25:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647397550000|2022-03-16 02:25:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647397560000|2022-03-16 02:26:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647397570000|2022-03-16 02:26:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647397580000|2022-03-16 02:26:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647397600000|2022-03-16 02:26:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647397610000|2022-03-16 02:26:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1647397620000|2022-03-16 02:27:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647397630000|2022-03-16 02:27:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647397640000|2022-03-16 02:27:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1647397660000|2022-03-16 02:27:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647397670000|2022-03-16 02:27:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647397680000|2022-03-16 02:28:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647397690000|2022-03-16 02:28:10|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|4
1647397700000|2022-03-16 02:28:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647397710000|2022-03-16 02:28:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647397720000|2022-03-16 02:28:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647397730000|2022-03-16 02:28:50|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|4
1647397740000|2022-03-16 02:29:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|10
1647397750000|2022-03-16 02:29:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647397760000|2022-03-16 02:29:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647397780000|2022-03-16 02:29:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647397790000|2022-03-16 02:29:50|18.73|18.53|18.7|18.5|18.73|18.53|18.7|18.5|4
1647397800000|2022-03-16 02:30:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647397810000|2022-03-16 02:30:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647397820000|2022-03-16 02:30:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647397830000|2022-03-16 02:30:30|18.7|18.5|18.71|18.51|18.72|18.52|18.7|18.5|6
1647397840000|2022-03-16 02:30:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1647397850000|2022-03-16 02:30:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647397870000|2022-03-16 02:31:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647397880000|2022-03-16 02:31:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647397890000|2022-03-16 02:31:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1647397900000|2022-03-16 02:31:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647397920000|2022-03-16 02:32:00|18.71|18.51|18.72|18.52|18.73|18.53|18.71|18.51|6
1647397930000|2022-03-16 02:32:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1647397940000|2022-03-16 02:32:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647397950000|2022-03-16 02:32:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647397960000|2022-03-16 02:32:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647397970000|2022-03-16 02:32:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647397990000|2022-03-16 02:33:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647398000000|2022-03-16 02:33:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647398010000|2022-03-16 02:33:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647398020000|2022-03-16 02:33:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647398030000|2022-03-16 02:33:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647398040000|2022-03-16 02:34:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647398050000|2022-03-16 02:34:10|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|6
1647398060000|2022-03-16 02:34:20|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|5
1647398070000|2022-03-16 02:34:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647398090000|2022-03-16 02:34:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1647398100000|2022-03-16 02:35:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1647398110000|2022-03-16 02:35:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647398130000|2022-03-16 02:35:30|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|6
1647398140000|2022-03-16 02:35:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1647398150000|2022-03-16 02:35:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647398160000|2022-03-16 02:36:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647398170000|2022-03-16 02:36:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647398180000|2022-03-16 02:36:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647398190000|2022-03-16 02:36:30|18.7|18.5|18.69|18.49|18.7|18.5|18.68|18.48|16
1647398200000|2022-03-16 02:36:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|8
1647398210000|2022-03-16 02:36:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1647398220000|2022-03-16 02:37:00|18.68|18.48|18.68|18.48|18.7|18.5|18.68|18.48|5
1647398230000|2022-03-16 02:37:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647398240000|2022-03-16 02:37:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647398250000|2022-03-16 02:37:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647398280000|2022-03-16 02:38:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647398290000|2022-03-16 02:38:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398300000|2022-03-16 02:38:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|11
1647398310000|2022-03-16 02:38:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1647398320000|2022-03-16 02:38:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647398330000|2022-03-16 02:38:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398340000|2022-03-16 02:39:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|6
1647398360000|2022-03-16 02:39:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647398370000|2022-03-16 02:39:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647398400000|2022-03-16 02:40:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398410000|2022-03-16 02:40:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647398420000|2022-03-16 02:40:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647398490000|2022-03-16 02:41:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647398500000|2022-03-16 02:41:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647398510000|2022-03-16 02:41:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647398570000|2022-03-16 02:42:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398600000|2022-03-16 02:43:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647398610000|2022-03-16 02:43:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398620000|2022-03-16 02:43:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647398640000|2022-03-16 02:44:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647398650000|2022-03-16 02:44:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647398660000|2022-03-16 02:44:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1647398670000|2022-03-16 02:44:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647398700000|2022-03-16 02:45:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647398710000|2022-03-16 02:45:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647398730000|2022-03-16 02:45:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647398750000|2022-03-16 02:45:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647398760000|2022-03-16 02:46:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647398790000|2022-03-16 02:46:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647398800000|2022-03-16 02:46:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647398810000|2022-03-16 02:46:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647398820000|2022-03-16 02:47:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|3
1647398840000|2022-03-16 02:47:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647398860000|2022-03-16 02:47:40|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|6
1647398870000|2022-03-16 02:47:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647398880000|2022-03-16 02:48:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1647398900000|2022-03-16 02:48:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647398910000|2022-03-16 02:48:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1647398920000|2022-03-16 02:48:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1647398930000|2022-03-16 02:48:50|18.73|18.53|18.72|18.52|18.73|18.53|18.71|18.51|4
1647398940000|2022-03-16 02:49:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647398950000|2022-03-16 02:49:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647398960000|2022-03-16 02:49:20|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|3
1647398970000|2022-03-16 02:49:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647399000000|2022-03-16 02:50:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647399010000|2022-03-16 02:50:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647399060000|2022-03-16 02:51:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647399080000|2022-03-16 02:51:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647399090000|2022-03-16 02:51:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647399120000|2022-03-16 02:52:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1647399130000|2022-03-16 02:52:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647399140000|2022-03-16 02:52:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647399180000|2022-03-16 02:53:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1647399190000|2022-03-16 02:53:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647399220000|2022-03-16 02:53:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647399260000|2022-03-16 02:54:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647399270000|2022-03-16 02:54:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647399280000|2022-03-16 02:54:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647399300000|2022-03-16 02:55:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1647399320000|2022-03-16 02:55:20|18.73|18.53|18.7|18.5|18.73|18.53|18.7|18.5|6
1647399330000|2022-03-16 02:55:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1647399340000|2022-03-16 02:55:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647399350000|2022-03-16 02:55:50|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1647399360000|2022-03-16 02:56:00|18.7|18.5|18.67|18.47|18.7|18.5|18.67|18.47|6
1647399370000|2022-03-16 02:56:10|18.66|18.46|18.68|18.48|18.68|18.48|18.66|18.46|9
1647399380000|2022-03-16 02:56:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647399390000|2022-03-16 02:56:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647399400000|2022-03-16 02:56:40|18.68|18.48|18.67|18.47|18.69|18.49|18.66|18.46|6
1647399420000|2022-03-16 02:57:00|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|6
1647399430000|2022-03-16 02:57:10|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1647399440000|2022-03-16 02:57:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1647399450000|2022-03-16 02:57:30|18.65|18.45|18.62|18.42|18.65|18.45|18.62|18.42|6
1647399470000|2022-03-16 02:57:50|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1647399480000|2022-03-16 02:58:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1647399490000|2022-03-16 02:58:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647399510000|2022-03-16 02:58:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1647399550000|2022-03-16 02:59:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647399560000|2022-03-16 02:59:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647399580000|2022-03-16 02:59:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647399600000|2022-03-16 03:00:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647399610000|2022-03-16 03:00:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1647399630000|2022-03-16 03:00:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1647399650000|2022-03-16 03:00:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647399670000|2022-03-16 03:01:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647399690000|2022-03-16 03:01:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647399710000|2022-03-16 03:01:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1647399730000|2022-03-16 03:02:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647399740000|2022-03-16 03:02:20|18.67|18.47|18.66|18.46|18.67|18.47|18.65|18.45|4
1647399790000|2022-03-16 03:03:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647399820000|2022-03-16 03:03:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647399830000|2022-03-16 03:03:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647399850000|2022-03-16 03:04:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647399860000|2022-03-16 03:04:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647399880000|2022-03-16 03:04:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1647399890000|2022-03-16 03:04:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1647399940000|2022-03-16 03:05:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647399950000|2022-03-16 03:05:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647399970000|2022-03-16 03:06:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1647399980000|2022-03-16 03:06:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647400000000|2022-03-16 03:06:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647400010000|2022-03-16 03:06:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647400020000|2022-03-16 03:07:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647400070000|2022-03-16 03:07:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1647400150000|2022-03-16 03:09:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|13
1647400160000|2022-03-16 03:09:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|7
1647400180000|2022-03-16 03:09:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1647400270000|2022-03-16 03:11:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|9
1647400280000|2022-03-16 03:11:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647400290000|2022-03-16 03:11:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1647400300000|2022-03-16 03:11:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1647400310000|2022-03-16 03:11:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|12
1647400330000|2022-03-16 03:12:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647400340000|2022-03-16 03:12:20|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|6
1647400350000|2022-03-16 03:12:30|18.58|18.38|18.52|18.32|18.58|18.38|18.52|18.32|11
1647400360000|2022-03-16 03:12:40|18.51|18.31|18.42|18.22|18.51|18.31|18.41|18.21|19
1647400370000|2022-03-16 03:12:50|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|19
1647400380000|2022-03-16 03:13:00|18.43|18.23|18.41|18.21|18.43|18.23|18.4|18.2|12
1647400390000|2022-03-16 03:13:10|18.4|18.2|18.38|18.18|18.42|18.22|18.37|18.17|15
1647400400000|2022-03-16 03:13:20|18.39|18.19|18.38|18.18|18.39|18.19|18.35|18.15|16
1647400410000|2022-03-16 03:13:30|18.37|18.17|18.35|18.15|18.39|18.19|18.34|18.14|15
1647400420000|2022-03-16 03:13:40|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|12
1647400430000|2022-03-16 03:13:50|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|16
1647400440000|2022-03-16 03:14:00|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|7
1647400450000|2022-03-16 03:14:10|18.37|18.17|18.43|18.23|18.43|18.23|18.37|18.17|9
1647400460000|2022-03-16 03:14:20|18.42|18.22|18.4|18.2|18.46|18.26|18.4|18.2|16
1647400470000|2022-03-16 03:14:30|18.39|18.19|18.42|18.22|18.42|18.22|18.37|18.17|18
1647400480000|2022-03-16 03:14:40|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|13
1647400490000|2022-03-16 03:14:50|18.44|18.24|18.41|18.21|18.44|18.24|18.41|18.21|8
1647400500000|2022-03-16 03:15:00|18.4|18.2|18.35|18.15|18.4|18.2|18.35|18.15|12
1647400510000|2022-03-16 03:15:10|18.36|18.16|18.39|18.19|18.39|18.19|18.35|18.15|6
1647400520000|2022-03-16 03:15:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647400530000|2022-03-16 03:15:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647400540000|2022-03-16 03:15:40|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1647400550000|2022-03-16 03:15:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647400560000|2022-03-16 03:16:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|14
1647400570000|2022-03-16 03:16:10|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|3
1647400580000|2022-03-16 03:16:20|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|10
1647400590000|2022-03-16 03:16:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647400600000|2022-03-16 03:16:40|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|11
1647400610000|2022-03-16 03:16:50|18.44|18.24|18.43|18.23|18.44|18.24|18.42|18.22|4
1647400620000|2022-03-16 03:17:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647400630000|2022-03-16 03:17:10|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|5
1647400640000|2022-03-16 03:17:20|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|7
1647400650000|2022-03-16 03:17:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647400670000|2022-03-16 03:17:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647400680000|2022-03-16 03:18:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647400690000|2022-03-16 03:18:10|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|4
1647400700000|2022-03-16 03:18:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647400730000|2022-03-16 03:18:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1647400740000|2022-03-16 03:19:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647400750000|2022-03-16 03:19:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647400760000|2022-03-16 03:19:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647400780000|2022-03-16 03:19:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647400790000|2022-03-16 03:19:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647400800000|2022-03-16 03:20:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647400810000|2022-03-16 03:20:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647400840000|2022-03-16 03:20:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647400850000|2022-03-16 03:20:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647400870000|2022-03-16 03:21:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647400880000|2022-03-16 03:21:20|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1647400890000|2022-03-16 03:21:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647400900000|2022-03-16 03:21:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647400910000|2022-03-16 03:21:50|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|8
1647400920000|2022-03-16 03:22:00|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|7
1647400930000|2022-03-16 03:22:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647400940000|2022-03-16 03:22:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1647400950000|2022-03-16 03:22:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647400970000|2022-03-16 03:22:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647400990000|2022-03-16 03:23:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647401000000|2022-03-16 03:23:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647401010000|2022-03-16 03:23:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647401020000|2022-03-16 03:23:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647401030000|2022-03-16 03:23:50|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|4
1647401040000|2022-03-16 03:24:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647401050000|2022-03-16 03:24:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647401080000|2022-03-16 03:24:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647401090000|2022-03-16 03:24:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647401100000|2022-03-16 03:25:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647401110000|2022-03-16 03:25:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647401170000|2022-03-16 03:26:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647401200000|2022-03-16 03:26:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647401210000|2022-03-16 03:26:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647401220000|2022-03-16 03:27:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647401230000|2022-03-16 03:27:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647401240000|2022-03-16 03:27:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647401250000|2022-03-16 03:27:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647401260000|2022-03-16 03:27:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647401290000|2022-03-16 03:28:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647401320000|2022-03-16 03:28:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647401330000|2022-03-16 03:28:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647401360000|2022-03-16 03:29:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1647401370000|2022-03-16 03:29:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647401380000|2022-03-16 03:29:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647401390000|2022-03-16 03:29:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647401400000|2022-03-16 03:30:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|5
1647401410000|2022-03-16 03:30:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647401420000|2022-03-16 03:30:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647401430000|2022-03-16 03:30:30|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|5
1647401440000|2022-03-16 03:30:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647401460000|2022-03-16 03:31:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647401470000|2022-03-16 03:31:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1647401480000|2022-03-16 03:31:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647401490000|2022-03-16 03:31:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647401500000|2022-03-16 03:31:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647401510000|2022-03-16 03:31:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647401520000|2022-03-16 03:32:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647401530000|2022-03-16 03:32:10|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|7
1647401540000|2022-03-16 03:32:20|18.37|18.17|18.39|18.19|18.39|18.19|18.37|18.17|5
1647401550000|2022-03-16 03:32:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647401560000|2022-03-16 03:32:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647401570000|2022-03-16 03:32:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1647401580000|2022-03-16 03:33:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|16
1647401630000|2022-03-16 03:33:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647401640000|2022-03-16 03:34:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647401660000|2022-03-16 03:34:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647401670000|2022-03-16 03:34:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647401710000|2022-03-16 03:35:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647401720000|2022-03-16 03:35:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647401740000|2022-03-16 03:35:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647401750000|2022-03-16 03:35:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647401760000|2022-03-16 03:36:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647401770000|2022-03-16 03:36:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647401780000|2022-03-16 03:36:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647401800000|2022-03-16 03:36:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647401810000|2022-03-16 03:36:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647401820000|2022-03-16 03:37:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647401830000|2022-03-16 03:37:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647401840000|2022-03-16 03:37:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647401860000|2022-03-16 03:37:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|11
1647401870000|2022-03-16 03:37:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647401880000|2022-03-16 03:38:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647401890000|2022-03-16 03:38:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647401900000|2022-03-16 03:38:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647401910000|2022-03-16 03:38:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647401940000|2022-03-16 03:39:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647401950000|2022-03-16 03:39:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647401960000|2022-03-16 03:39:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647401970000|2022-03-16 03:39:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647401980000|2022-03-16 03:39:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647402000000|2022-03-16 03:40:00|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1647402010000|2022-03-16 03:40:10|18.42|18.22|18.38|18.18|18.42|18.22|18.38|18.18|5
1647402020000|2022-03-16 03:40:20|18.39|18.19|18.36|18.16|18.39|18.19|18.36|18.16|14
1647402030000|2022-03-16 03:40:30|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|3
1647402040000|2022-03-16 03:40:40|18.32|18.12|18.29|18.09|18.33|18.13|18.29|18.09|9
1647402050000|2022-03-16 03:40:50|18.3|18.1|18.27|18.07|18.3|18.1|18.25|18.05|12
1647402060000|2022-03-16 03:41:00|18.28|18.08|18.3|18.1|18.31|18.11|18.28|18.08|15
1647402070000|2022-03-16 03:41:10|18.31|18.11|18.28|18.08|18.31|18.11|18.26|18.06|14
1647402080000|2022-03-16 03:41:20|18.27|18.07|18.28|18.08|18.28|18.08|18.26|18.06|12
1647402090000|2022-03-16 03:41:30|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|9
1647402100000|2022-03-16 03:41:40|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|7
1647402110000|2022-03-16 03:41:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647402120000|2022-03-16 03:42:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647402130000|2022-03-16 03:42:10|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647402140000|2022-03-16 03:42:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|12
1647402150000|2022-03-16 03:42:30|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|6
1647402160000|2022-03-16 03:42:40|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|8
1647402170000|2022-03-16 03:42:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647402180000|2022-03-16 03:43:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647402190000|2022-03-16 03:43:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647402210000|2022-03-16 03:43:30|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|4
1647402220000|2022-03-16 03:43:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647402230000|2022-03-16 03:43:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1647402240000|2022-03-16 03:44:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|8
1647402270000|2022-03-16 03:44:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1647402280000|2022-03-16 03:44:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|10
1647402290000|2022-03-16 03:44:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1647402300000|2022-03-16 03:45:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647402310000|2022-03-16 03:45:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647402320000|2022-03-16 03:45:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647402330000|2022-03-16 03:45:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1647402340000|2022-03-16 03:45:40|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|4
1647402350000|2022-03-16 03:45:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647402360000|2022-03-16 03:46:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647402370000|2022-03-16 03:46:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647402380000|2022-03-16 03:46:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647402390000|2022-03-16 03:46:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647402400000|2022-03-16 03:46:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647402420000|2022-03-16 03:47:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647402440000|2022-03-16 03:47:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1647402450000|2022-03-16 03:47:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647402460000|2022-03-16 03:47:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647402470000|2022-03-16 03:47:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647402480000|2022-03-16 03:48:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647402500000|2022-03-16 03:48:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1647402510000|2022-03-16 03:48:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647402530000|2022-03-16 03:48:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647402560000|2022-03-16 03:49:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647402570000|2022-03-16 03:49:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647402590000|2022-03-16 03:49:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|7
1647402600000|2022-03-16 03:50:00|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1647402610000|2022-03-16 03:50:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647402630000|2022-03-16 03:50:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647402640000|2022-03-16 03:50:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1647402650000|2022-03-16 03:50:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647402660000|2022-03-16 03:51:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1647402670000|2022-03-16 03:51:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1647402680000|2022-03-16 03:51:20|18.27|18.07|18.25|18.05|18.28|18.08|18.25|18.05|9
1647402690000|2022-03-16 03:51:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647402700000|2022-03-16 03:51:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647402710000|2022-03-16 03:51:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647402720000|2022-03-16 03:52:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1647402740000|2022-03-16 03:52:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1647402750000|2022-03-16 03:52:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|9
1647402810000|2022-03-16 03:53:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|8
1647402820000|2022-03-16 03:53:40|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|7
1647402830000|2022-03-16 03:53:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647402850000|2022-03-16 03:54:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647402860000|2022-03-16 03:54:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647402880000|2022-03-16 03:54:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647402890000|2022-03-16 03:54:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647402910000|2022-03-16 03:55:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1647402920000|2022-03-16 03:55:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|7
1647402930000|2022-03-16 03:55:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647402940000|2022-03-16 03:55:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1647402950000|2022-03-16 03:55:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1647402960000|2022-03-16 03:56:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647402970000|2022-03-16 03:56:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647402980000|2022-03-16 03:56:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647403010000|2022-03-16 03:56:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647403020000|2022-03-16 03:57:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647403030000|2022-03-16 03:57:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647403080000|2022-03-16 03:58:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647403090000|2022-03-16 03:58:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647403120000|2022-03-16 03:58:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403150000|2022-03-16 03:59:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647403170000|2022-03-16 03:59:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647403180000|2022-03-16 03:59:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647403190000|2022-03-16 03:59:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647403200000|2022-03-16 04:00:00|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|4
1647403210000|2022-03-16 04:00:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647403230000|2022-03-16 04:00:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647403240000|2022-03-16 04:00:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1647403250000|2022-03-16 04:00:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1647403260000|2022-03-16 04:01:00|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|3
1647403270000|2022-03-16 04:01:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1647403280000|2022-03-16 04:01:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647403290000|2022-03-16 04:01:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647403300000|2022-03-16 04:01:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403310000|2022-03-16 04:01:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647403320000|2022-03-16 04:02:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1647403340000|2022-03-16 04:02:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647403350000|2022-03-16 04:02:30|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1647403370000|2022-03-16 04:02:50|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|7
1647403380000|2022-03-16 04:03:00|18.27|18.07|18.3|18.1|18.3|18.1|18.27|18.07|4
1647403400000|2022-03-16 04:03:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647403410000|2022-03-16 04:03:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647403420000|2022-03-16 04:03:40|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|4
1647403430000|2022-03-16 04:03:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403450000|2022-03-16 04:04:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1647403460000|2022-03-16 04:04:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403490000|2022-03-16 04:04:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647403500000|2022-03-16 04:05:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647403530000|2022-03-16 04:05:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403540000|2022-03-16 04:05:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1647403550000|2022-03-16 04:05:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|10
1647403560000|2022-03-16 04:06:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647403570000|2022-03-16 04:06:10|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|7
1647403580000|2022-03-16 04:06:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647403610000|2022-03-16 04:06:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647403620000|2022-03-16 04:07:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647403650000|2022-03-16 04:07:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647403660000|2022-03-16 04:07:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647403670000|2022-03-16 04:07:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647403680000|2022-03-16 04:08:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|10
1647403690000|2022-03-16 04:08:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647403740000|2022-03-16 04:09:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403790000|2022-03-16 04:09:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647403810000|2022-03-16 04:10:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647403820000|2022-03-16 04:10:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647403830000|2022-03-16 04:10:30|18.33|18.13|18.32|18.12|18.34|18.14|18.32|18.12|6
1647403850000|2022-03-16 04:10:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647403880000|2022-03-16 04:11:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647403920000|2022-03-16 04:12:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647403930000|2022-03-16 04:12:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|11
1647403940000|2022-03-16 04:12:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647403970000|2022-03-16 04:12:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647403980000|2022-03-16 04:13:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647404020000|2022-03-16 04:13:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647404070000|2022-03-16 04:14:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647404080000|2022-03-16 04:14:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647404090000|2022-03-16 04:14:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1647404100000|2022-03-16 04:15:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1647404120000|2022-03-16 04:15:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1647404140000|2022-03-16 04:15:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647404160000|2022-03-16 04:16:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1647404170000|2022-03-16 04:16:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647404190000|2022-03-16 04:16:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647404200000|2022-03-16 04:16:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647404210000|2022-03-16 04:16:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647404230000|2022-03-16 04:17:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647404250000|2022-03-16 04:17:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647404270000|2022-03-16 04:17:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647404280000|2022-03-16 04:18:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1647404290000|2022-03-16 04:18:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647404300000|2022-03-16 04:18:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1647404310000|2022-03-16 04:18:30|18.22|18.02|18.24|18.04|18.24|18.04|18.22|18.02|7
1647404320000|2022-03-16 04:18:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647404340000|2022-03-16 04:19:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647404350000|2022-03-16 04:19:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647404370000|2022-03-16 04:19:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647404380000|2022-03-16 04:19:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1647404390000|2022-03-16 04:19:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647404420000|2022-03-16 04:20:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1647404430000|2022-03-16 04:20:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647404480000|2022-03-16 04:21:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647404490000|2022-03-16 04:21:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647404500000|2022-03-16 04:21:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647404510000|2022-03-16 04:21:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647404540000|2022-03-16 04:22:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1647404550000|2022-03-16 04:22:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1647404570000|2022-03-16 04:22:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647404580000|2022-03-16 04:23:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647404590000|2022-03-16 04:23:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647404610000|2022-03-16 04:23:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647404620000|2022-03-16 04:23:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404630000|2022-03-16 04:23:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404640000|2022-03-16 04:24:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404650000|2022-03-16 04:24:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404670000|2022-03-16 04:24:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647404680000|2022-03-16 04:24:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|10
1647404690000|2022-03-16 04:24:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1647404710000|2022-03-16 04:25:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1647404720000|2022-03-16 04:25:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647404730000|2022-03-16 04:25:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647404740000|2022-03-16 04:25:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647404800000|2022-03-16 04:26:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1647404820000|2022-03-16 04:27:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|6
1647404840000|2022-03-16 04:27:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|6
1647404850000|2022-03-16 04:27:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647404860000|2022-03-16 04:27:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404870000|2022-03-16 04:27:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647404880000|2022-03-16 04:28:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647404890000|2022-03-16 04:28:10|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647404940000|2022-03-16 04:29:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|8
1647404960000|2022-03-16 04:29:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647404980000|2022-03-16 04:29:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647404990000|2022-03-16 04:29:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1647405000000|2022-03-16 04:30:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647405020000|2022-03-16 04:30:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647405090000|2022-03-16 04:31:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647405110000|2022-03-16 04:31:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647405120000|2022-03-16 04:32:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647405140000|2022-03-16 04:32:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647405160000|2022-03-16 04:32:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1647405180000|2022-03-16 04:33:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647405190000|2022-03-16 04:33:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|7
1647405200000|2022-03-16 04:33:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|9
1647405210000|2022-03-16 04:33:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1647405230000|2022-03-16 04:33:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647405240000|2022-03-16 04:34:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1647405250000|2022-03-16 04:34:10|18.21|18.01|18.22|18.02|18.23|18.03|18.21|18.01|4
1647405300000|2022-03-16 04:35:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1647405310000|2022-03-16 04:35:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647405330000|2022-03-16 04:35:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1647405340000|2022-03-16 04:35:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647405360000|2022-03-16 04:36:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647405380000|2022-03-16 04:36:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1647405400000|2022-03-16 04:36:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647405420000|2022-03-16 04:37:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1647405470000|2022-03-16 04:37:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647405480000|2022-03-16 04:38:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|9
1647405490000|2022-03-16 04:38:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1647405500000|2022-03-16 04:38:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647405540000|2022-03-16 04:39:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647405550000|2022-03-16 04:39:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647405560000|2022-03-16 04:39:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1647405570000|2022-03-16 04:39:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647405620000|2022-03-16 04:40:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647405630000|2022-03-16 04:40:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1647405660000|2022-03-16 04:41:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647405670000|2022-03-16 04:41:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647405680000|2022-03-16 04:41:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647405700000|2022-03-16 04:41:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1647405740000|2022-03-16 04:42:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647405760000|2022-03-16 04:42:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647405770000|2022-03-16 04:42:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647405780000|2022-03-16 04:43:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647405810000|2022-03-16 04:43:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1647405820000|2022-03-16 04:43:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|10
1647405830000|2022-03-16 04:43:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1647405900000|2022-03-16 04:45:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647405910000|2022-03-16 04:45:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647405950000|2022-03-16 04:45:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|10
1647405960000|2022-03-16 04:46:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1647405990000|2022-03-16 04:46:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647406000000|2022-03-16 04:46:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1647406020000|2022-03-16 04:47:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647406030000|2022-03-16 04:47:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647406040000|2022-03-16 04:47:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647406080000|2022-03-16 04:48:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|9
1647406090000|2022-03-16 04:48:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647406100000|2022-03-16 04:48:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1647406110000|2022-03-16 04:48:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647406160000|2022-03-16 04:49:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647406170000|2022-03-16 04:49:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647406190000|2022-03-16 04:49:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647406200000|2022-03-16 04:50:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1647406210000|2022-03-16 04:50:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647406220000|2022-03-16 04:50:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1647406230000|2022-03-16 04:50:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647406300000|2022-03-16 04:51:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647406330000|2022-03-16 04:52:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647406340000|2022-03-16 04:52:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647406380000|2022-03-16 04:53:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647406390000|2022-03-16 04:53:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647406410000|2022-03-16 04:53:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647406420000|2022-03-16 04:53:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647406440000|2022-03-16 04:54:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1647406530000|2022-03-16 04:55:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647406580000|2022-03-16 04:56:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647406670000|2022-03-16 04:57:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647406760000|2022-03-16 04:59:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647406800000|2022-03-16 05:00:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1647406820000|2022-03-16 05:00:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1647406870000|2022-03-16 05:01:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647406880000|2022-03-16 05:01:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647406920000|2022-03-16 05:02:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647406940000|2022-03-16 05:02:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647406950000|2022-03-16 05:02:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647406970000|2022-03-16 05:02:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647406980000|2022-03-16 05:03:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647407020000|2022-03-16 05:03:40|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|9
1647407060000|2022-03-16 05:04:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|10
1647407070000|2022-03-16 05:04:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1647407080000|2022-03-16 05:04:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647407090000|2022-03-16 05:04:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647407100000|2022-03-16 05:05:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647407110000|2022-03-16 05:05:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647407120000|2022-03-16 05:05:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1647407130000|2022-03-16 05:05:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647407160000|2022-03-16 05:06:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647407180000|2022-03-16 05:06:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647407360000|2022-03-16 05:09:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1647407370000|2022-03-16 05:09:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1647407390000|2022-03-16 05:09:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1647407400000|2022-03-16 05:10:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647407420000|2022-03-16 05:10:20|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647407440000|2022-03-16 05:10:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647407450000|2022-03-16 05:10:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1647407460000|2022-03-16 05:11:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1647407470000|2022-03-16 05:11:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647407560000|2022-03-16 05:12:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647407590000|2022-03-16 05:13:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647407650000|2022-03-16 05:14:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647407660000|2022-03-16 05:14:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1647407670000|2022-03-16 05:14:30|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1647407680000|2022-03-16 05:14:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|9
1647407690000|2022-03-16 05:14:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1647407710000|2022-03-16 05:15:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1647407720000|2022-03-16 05:15:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647407760000|2022-03-16 05:16:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647407780000|2022-03-16 05:16:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647407800000|2022-03-16 05:16:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647407860000|2022-03-16 05:17:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1647407900000|2022-03-16 05:18:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647407910000|2022-03-16 05:18:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647407990000|2022-03-16 05:19:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1647408050000|2022-03-16 05:20:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1647408060000|2022-03-16 05:21:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1647408070000|2022-03-16 05:21:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647408080000|2022-03-16 05:21:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1647408090000|2022-03-16 05:21:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1647408100000|2022-03-16 05:21:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1647408110000|2022-03-16 05:21:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1647408120000|2022-03-16 05:22:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1647408130000|2022-03-16 05:22:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1647408160000|2022-03-16 05:22:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647408170000|2022-03-16 05:22:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1647408180000|2022-03-16 05:23:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647408190000|2022-03-16 05:23:10|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1647408230000|2022-03-16 05:23:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1647408240000|2022-03-16 05:24:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1647408250000|2022-03-16 05:24:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647408270000|2022-03-16 05:24:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647408290000|2022-03-16 05:24:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1647408370000|2022-03-16 05:26:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1647408400000|2022-03-16 05:26:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647408420000|2022-03-16 05:27:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647408440000|2022-03-16 05:27:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647408460000|2022-03-16 05:27:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647408490000|2022-03-16 05:28:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647408500000|2022-03-16 05:28:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1647408520000|2022-03-16 05:28:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1647408530000|2022-03-16 05:28:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1647408540000|2022-03-16 05:29:00|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|3
1647408550000|2022-03-16 05:29:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647408560000|2022-03-16 05:29:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647408570000|2022-03-16 05:29:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1647408580000|2022-03-16 05:29:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647408610000|2022-03-16 05:30:10|18.18|17.98|18.17|17.97|18.19|17.99|18.17|17.97|6
1647408620000|2022-03-16 05:30:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1647408630000|2022-03-16 05:30:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1647408640000|2022-03-16 05:30:40|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1647408650000|2022-03-16 05:30:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1647408660000|2022-03-16 05:31:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647408670000|2022-03-16 05:31:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|9
1647408690000|2022-03-16 05:31:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1647408700000|2022-03-16 05:31:40|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1647408710000|2022-03-16 05:31:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647408720000|2022-03-16 05:32:00|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|3
1647408760000|2022-03-16 05:32:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1647408780000|2022-03-16 05:33:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1647408800000|2022-03-16 05:33:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1647408810000|2022-03-16 05:33:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1647408820000|2022-03-16 05:33:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|8
1647408830000|2022-03-16 05:33:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1647409020000|2022-03-16 05:37:00|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|4
1647409040000|2022-03-16 05:37:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1647409140000|2022-03-16 05:39:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1647409150000|2022-03-16 05:39:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1647409180000|2022-03-16 05:39:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1647409200000|2022-03-16 05:40:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1647409220000|2022-03-16 05:40:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1647409230000|2022-03-16 05:40:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1647409280000|2022-03-16 05:41:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1647409290000|2022-03-16 05:41:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647409300000|2022-03-16 05:41:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1647409310000|2022-03-16 05:41:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|7
1647409320000|2022-03-16 05:42:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1647409380000|2022-03-16 05:43:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1647409390000|2022-03-16 05:43:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647409450000|2022-03-16 05:44:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647409470000|2022-03-16 05:44:30|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|8
1647409480000|2022-03-16 05:44:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1647409490000|2022-03-16 05:44:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647409520000|2022-03-16 05:45:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647409530000|2022-03-16 05:45:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1647409540000|2022-03-16 05:45:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1647409550000|2022-03-16 05:45:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647409560000|2022-03-16 05:46:00|18.29|18.09|18.28|18.08|18.29|18.09|18.27|18.07|6
1647409570000|2022-03-16 05:46:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1647409590000|2022-03-16 05:46:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647409610000|2022-03-16 05:46:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647409680000|2022-03-16 05:48:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647409690000|2022-03-16 05:48:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647409700000|2022-03-16 05:48:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647409710000|2022-03-16 05:48:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647409720000|2022-03-16 05:48:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1647409730000|2022-03-16 05:48:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1647409750000|2022-03-16 05:49:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647409780000|2022-03-16 05:49:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1647409790000|2022-03-16 05:49:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647409800000|2022-03-16 05:50:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647409810000|2022-03-16 05:50:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647409820000|2022-03-16 05:50:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647409850000|2022-03-16 05:50:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647409890000|2022-03-16 05:51:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647409910000|2022-03-16 05:51:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1647409930000|2022-03-16 05:52:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647409940000|2022-03-16 05:52:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1647409950000|2022-03-16 05:52:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1647410000000|2022-03-16 05:53:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647410010000|2022-03-16 05:53:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1647410050000|2022-03-16 05:54:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1647410060000|2022-03-16 05:54:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410070000|2022-03-16 05:54:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647410080000|2022-03-16 05:54:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647410100000|2022-03-16 05:55:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647410110000|2022-03-16 05:55:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647410120000|2022-03-16 05:55:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647410130000|2022-03-16 05:55:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410170000|2022-03-16 05:56:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647410230000|2022-03-16 05:57:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1647410240000|2022-03-16 05:57:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647410260000|2022-03-16 05:57:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410270000|2022-03-16 05:57:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647410320000|2022-03-16 05:58:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1647410330000|2022-03-16 05:58:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410350000|2022-03-16 05:59:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647410370000|2022-03-16 05:59:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410380000|2022-03-16 05:59:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410390000|2022-03-16 05:59:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410470000|2022-03-16 06:01:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410500000|2022-03-16 06:01:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647410510000|2022-03-16 06:01:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647410530000|2022-03-16 06:02:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1647410560000|2022-03-16 06:02:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1647410590000|2022-03-16 06:03:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647410640000|2022-03-16 06:04:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410650000|2022-03-16 06:04:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410660000|2022-03-16 06:04:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1647410670000|2022-03-16 06:04:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1647410680000|2022-03-16 06:04:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647410700000|2022-03-16 06:05:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1647410710000|2022-03-16 06:05:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647410730000|2022-03-16 06:05:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1647410750000|2022-03-16 06:05:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647410760000|2022-03-16 06:06:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647410770000|2022-03-16 06:06:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647410820000|2022-03-16 06:07:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647410840000|2022-03-16 06:07:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647410880000|2022-03-16 06:08:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647410900000|2022-03-16 06:08:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647410910000|2022-03-16 06:08:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1647410920000|2022-03-16 06:08:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647410930000|2022-03-16 06:08:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1647410940000|2022-03-16 06:09:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647411020000|2022-03-16 06:10:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647411030000|2022-03-16 06:10:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647411060000|2022-03-16 06:11:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1647411070000|2022-03-16 06:11:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647411150000|2022-03-16 06:12:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647411160000|2022-03-16 06:12:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647411180000|2022-03-16 06:13:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647411200000|2022-03-16 06:13:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647411210000|2022-03-16 06:13:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647411220000|2022-03-16 06:13:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647411240000|2022-03-16 06:14:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647411260000|2022-03-16 06:14:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647411310000|2022-03-16 06:15:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647411400000|2022-03-16 06:16:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647411420000|2022-03-16 06:17:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411430000|2022-03-16 06:17:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|9
1647411440000|2022-03-16 06:17:20|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|10
1647411450000|2022-03-16 06:17:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647411480000|2022-03-16 06:18:00|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|8
1647411500000|2022-03-16 06:18:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647411510000|2022-03-16 06:18:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647411530000|2022-03-16 06:18:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411570000|2022-03-16 06:19:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647411580000|2022-03-16 06:19:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411590000|2022-03-16 06:19:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647411600000|2022-03-16 06:20:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411640000|2022-03-16 06:20:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647411680000|2022-03-16 06:21:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647411690000|2022-03-16 06:21:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411770000|2022-03-16 06:22:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|19
1647411780000|2022-03-16 06:23:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|7
1647411810000|2022-03-16 06:23:30|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|5
1647411820000|2022-03-16 06:23:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411830000|2022-03-16 06:23:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647411840000|2022-03-16 06:24:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647411850000|2022-03-16 06:24:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647411870000|2022-03-16 06:24:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647411880000|2022-03-16 06:24:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647411900000|2022-03-16 06:25:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647411940000|2022-03-16 06:25:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647411970000|2022-03-16 06:26:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1647412000000|2022-03-16 06:26:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647412020000|2022-03-16 06:27:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647412040000|2022-03-16 06:27:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647412060000|2022-03-16 06:27:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647412090000|2022-03-16 06:28:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1647412110000|2022-03-16 06:28:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647412210000|2022-03-16 06:30:10|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1647412240000|2022-03-16 06:30:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647412250000|2022-03-16 06:30:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647412310000|2022-03-16 06:31:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647412340000|2022-03-16 06:32:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647412380000|2022-03-16 06:33:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647412390000|2022-03-16 06:33:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647412410000|2022-03-16 06:33:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647412450000|2022-03-16 06:34:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647412460000|2022-03-16 06:34:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647412480000|2022-03-16 06:34:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647412490000|2022-03-16 06:34:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647412510000|2022-03-16 06:35:10|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1647412530000|2022-03-16 06:35:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1647412550000|2022-03-16 06:35:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647412580000|2022-03-16 06:36:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647412590000|2022-03-16 06:36:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647412600000|2022-03-16 06:36:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647412610000|2022-03-16 06:36:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647412690000|2022-03-16 06:38:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647412700000|2022-03-16 06:38:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647412710000|2022-03-16 06:38:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647412720000|2022-03-16 06:38:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647412730000|2022-03-16 06:38:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647412750000|2022-03-16 06:39:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647412780000|2022-03-16 06:39:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647412800000|2022-03-16 06:40:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647412840000|2022-03-16 06:40:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647412880000|2022-03-16 06:41:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647412890000|2022-03-16 06:41:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647412900000|2022-03-16 06:41:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647412980000|2022-03-16 06:43:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647413020000|2022-03-16 06:43:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647413050000|2022-03-16 06:44:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647413060000|2022-03-16 06:44:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|12
1647413100000|2022-03-16 06:45:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647413130000|2022-03-16 06:45:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647413160000|2022-03-16 06:46:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413170000|2022-03-16 06:46:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647413210000|2022-03-16 06:46:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413220000|2022-03-16 06:47:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647413230000|2022-03-16 06:47:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647413300000|2022-03-16 06:48:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647413320000|2022-03-16 06:48:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647413360000|2022-03-16 06:49:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647413380000|2022-03-16 06:49:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647413390000|2022-03-16 06:49:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647413430000|2022-03-16 06:50:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413440000|2022-03-16 06:50:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|15
1647413450000|2022-03-16 06:50:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|13
1647413460000|2022-03-16 06:51:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647413470000|2022-03-16 06:51:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413480000|2022-03-16 06:51:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1647413490000|2022-03-16 06:51:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647413500000|2022-03-16 06:51:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413510000|2022-03-16 06:51:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647413550000|2022-03-16 06:52:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647413560000|2022-03-16 06:52:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647413570000|2022-03-16 06:52:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413580000|2022-03-16 06:53:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647413610000|2022-03-16 06:53:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647413620000|2022-03-16 06:53:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647413720000|2022-03-16 06:55:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413730000|2022-03-16 06:55:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647413740000|2022-03-16 06:55:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647413750000|2022-03-16 06:55:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413760000|2022-03-16 06:56:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1647413770000|2022-03-16 06:56:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647413780000|2022-03-16 06:56:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647413810000|2022-03-16 06:56:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647413820000|2022-03-16 06:57:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1647413850000|2022-03-16 06:57:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647413880000|2022-03-16 06:58:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1647413890000|2022-03-16 06:58:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647413940000|2022-03-16 06:59:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647413950000|2022-03-16 06:59:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647413960000|2022-03-16 06:59:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647413970000|2022-03-16 06:59:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647413980000|2022-03-16 06:59:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647413990000|2022-03-16 06:59:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647414000000|2022-03-16 07:00:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647414010000|2022-03-16 07:00:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|11
1647414070000|2022-03-16 07:01:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1647414120000|2022-03-16 07:02:00|18.38|18.18|18.36|18.16|18.38|18.18|18.35|18.15|5
1647414130000|2022-03-16 07:02:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1647414140000|2022-03-16 07:02:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1647414190000|2022-03-16 07:03:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|8
1647414200000|2022-03-16 07:03:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647414220000|2022-03-16 07:03:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1647414230000|2022-03-16 07:03:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647414270000|2022-03-16 07:04:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647414280000|2022-03-16 07:04:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647414290000|2022-03-16 07:04:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647414310000|2022-03-16 07:05:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|9
1647414320000|2022-03-16 07:05:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647414340000|2022-03-16 07:05:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647414350000|2022-03-16 07:05:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|9
1647414360000|2022-03-16 07:06:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|12
1647414370000|2022-03-16 07:06:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647414380000|2022-03-16 07:06:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647414400000|2022-03-16 07:06:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647414410000|2022-03-16 07:06:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1647414430000|2022-03-16 07:07:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1647414440000|2022-03-16 07:07:20|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|10
1647414450000|2022-03-16 07:07:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1647414520000|2022-03-16 07:08:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647414530000|2022-03-16 07:08:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647414550000|2022-03-16 07:09:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647414630000|2022-03-16 07:10:30|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647414650000|2022-03-16 07:10:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647414670000|2022-03-16 07:11:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647414680000|2022-03-16 07:11:20|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1647414710000|2022-03-16 07:11:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647414720000|2022-03-16 07:12:00|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|8
1647414750000|2022-03-16 07:12:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647414760000|2022-03-16 07:12:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647414790000|2022-03-16 07:13:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647414800000|2022-03-16 07:13:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647414810000|2022-03-16 07:13:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647414820000|2022-03-16 07:13:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647414840000|2022-03-16 07:14:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647414900000|2022-03-16 07:15:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647414930000|2022-03-16 07:15:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647414980000|2022-03-16 07:16:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647415010000|2022-03-16 07:16:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1647415050000|2022-03-16 07:17:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647415060000|2022-03-16 07:17:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647415090000|2022-03-16 07:18:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647415100000|2022-03-16 07:18:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647415130000|2022-03-16 07:18:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647415140000|2022-03-16 07:19:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647415160000|2022-03-16 07:19:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647415230000|2022-03-16 07:20:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647415240000|2022-03-16 07:20:40|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1647415250000|2022-03-16 07:20:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647415260000|2022-03-16 07:21:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1647415280000|2022-03-16 07:21:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647415290000|2022-03-16 07:21:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1647415300000|2022-03-16 07:21:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647415310000|2022-03-16 07:21:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647415320000|2022-03-16 07:22:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1647415330000|2022-03-16 07:22:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1647415340000|2022-03-16 07:22:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647415350000|2022-03-16 07:22:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647415380000|2022-03-16 07:23:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647415390000|2022-03-16 07:23:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|8
1647415500000|2022-03-16 07:25:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647415520000|2022-03-16 07:25:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647415580000|2022-03-16 07:26:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647415600000|2022-03-16 07:26:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1647415640000|2022-03-16 07:27:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647415660000|2022-03-16 07:27:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647415670000|2022-03-16 07:27:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647415710000|2022-03-16 07:28:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647415730000|2022-03-16 07:28:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647415860000|2022-03-16 07:31:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647415870000|2022-03-16 07:31:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647415880000|2022-03-16 07:31:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647415890000|2022-03-16 07:31:30|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1647415910000|2022-03-16 07:31:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1647415920000|2022-03-16 07:32:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647415950000|2022-03-16 07:32:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647415960000|2022-03-16 07:32:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647416010000|2022-03-16 07:33:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647416060000|2022-03-16 07:34:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647416070000|2022-03-16 07:34:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1647416080000|2022-03-16 07:34:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1647416100000|2022-03-16 07:35:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647416110000|2022-03-16 07:35:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647416120000|2022-03-16 07:35:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647416160000|2022-03-16 07:36:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|10
1647416170000|2022-03-16 07:36:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1647416190000|2022-03-16 07:36:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647416210000|2022-03-16 07:36:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647416220000|2022-03-16 07:37:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1647416230000|2022-03-16 07:37:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647416240000|2022-03-16 07:37:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647416270000|2022-03-16 07:37:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647416310000|2022-03-16 07:38:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647416330000|2022-03-16 07:38:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1647416340000|2022-03-16 07:39:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647416390000|2022-03-16 07:39:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647416410000|2022-03-16 07:40:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647416420000|2022-03-16 07:40:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647416430000|2022-03-16 07:40:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647416440000|2022-03-16 07:40:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647416460000|2022-03-16 07:41:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647416470000|2022-03-16 07:41:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647416480000|2022-03-16 07:41:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1647416490000|2022-03-16 07:41:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|13
1647416500000|2022-03-16 07:41:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1647416510000|2022-03-16 07:41:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1647416520000|2022-03-16 07:42:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1647416550000|2022-03-16 07:42:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647416570000|2022-03-16 07:42:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647416580000|2022-03-16 07:43:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647416590000|2022-03-16 07:43:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1647416600000|2022-03-16 07:43:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647416610000|2022-03-16 07:43:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647416620000|2022-03-16 07:43:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647416630000|2022-03-16 07:43:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647416640000|2022-03-16 07:44:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647416650000|2022-03-16 07:44:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647416660000|2022-03-16 07:44:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647416720000|2022-03-16 07:45:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1647416760000|2022-03-16 07:46:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647416800000|2022-03-16 07:46:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647416810000|2022-03-16 07:46:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1647416840000|2022-03-16 07:47:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647416900000|2022-03-16 07:48:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647416910000|2022-03-16 07:48:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1647416920000|2022-03-16 07:48:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1647416950000|2022-03-16 07:49:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647416990000|2022-03-16 07:49:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647417030000|2022-03-16 07:50:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647417040000|2022-03-16 07:50:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647417050000|2022-03-16 07:50:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|12
1647417060000|2022-03-16 07:51:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1647417070000|2022-03-16 07:51:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1647417090000|2022-03-16 07:51:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647417100000|2022-03-16 07:51:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647417110000|2022-03-16 07:51:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647417120000|2022-03-16 07:52:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647417130000|2022-03-16 07:52:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647417180000|2022-03-16 07:53:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647417190000|2022-03-16 07:53:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647417230000|2022-03-16 07:53:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647417240000|2022-03-16 07:54:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647417250000|2022-03-16 07:54:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647417330000|2022-03-16 07:55:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|9
1647417340000|2022-03-16 07:55:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647417530000|2022-03-16 07:58:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647417560000|2022-03-16 07:59:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647417570000|2022-03-16 07:59:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647417580000|2022-03-16 07:59:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647417590000|2022-03-16 07:59:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647417600000|2022-03-16 08:00:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647417610000|2022-03-16 08:00:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647417630000|2022-03-16 08:00:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647417650000|2022-03-16 08:00:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647417660000|2022-03-16 08:01:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647417680000|2022-03-16 08:01:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647417690000|2022-03-16 08:01:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647417720000|2022-03-16 08:02:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647417730000|2022-03-16 08:02:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647417750000|2022-03-16 08:02:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647417780000|2022-03-16 08:03:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647417790000|2022-03-16 08:03:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647417810000|2022-03-16 08:03:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647417820000|2022-03-16 08:03:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647417830000|2022-03-16 08:03:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647417840000|2022-03-16 08:04:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647417880000|2022-03-16 08:04:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|13
1647417900000|2022-03-16 08:05:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647417920000|2022-03-16 08:05:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1647417970000|2022-03-16 08:06:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647417990000|2022-03-16 08:06:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647418000000|2022-03-16 08:06:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647418010000|2022-03-16 08:06:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647418090000|2022-03-16 08:08:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647418130000|2022-03-16 08:08:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647418140000|2022-03-16 08:09:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647418170000|2022-03-16 08:09:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647418180000|2022-03-16 08:09:40|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|6
1647418190000|2022-03-16 08:09:50|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|7
1647418200000|2022-03-16 08:10:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647418210000|2022-03-16 08:10:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|13
1647418220000|2022-03-16 08:10:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647418250000|2022-03-16 08:10:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647418280000|2022-03-16 08:11:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647418300000|2022-03-16 08:11:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647418330000|2022-03-16 08:12:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1647418340000|2022-03-16 08:12:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647418360000|2022-03-16 08:12:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647418370000|2022-03-16 08:12:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647418400000|2022-03-16 08:13:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647418450000|2022-03-16 08:14:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647418460000|2022-03-16 08:14:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647418480000|2022-03-16 08:14:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647418490000|2022-03-16 08:14:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|9
1647418580000|2022-03-16 08:16:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647418610000|2022-03-16 08:16:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647418620000|2022-03-16 08:17:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647418630000|2022-03-16 08:17:10|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1647418660000|2022-03-16 08:17:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647418670000|2022-03-16 08:17:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647418690000|2022-03-16 08:18:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647418700000|2022-03-16 08:18:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647418710000|2022-03-16 08:18:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647418720000|2022-03-16 08:18:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647418760000|2022-03-16 08:19:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647418770000|2022-03-16 08:19:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647418780000|2022-03-16 08:19:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647418810000|2022-03-16 08:20:10|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|5
1647418830000|2022-03-16 08:20:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647418850000|2022-03-16 08:20:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647418900000|2022-03-16 08:21:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647418910000|2022-03-16 08:21:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647418930000|2022-03-16 08:22:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647418990000|2022-03-16 08:23:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647419030000|2022-03-16 08:23:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647419050000|2022-03-16 08:24:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647419100000|2022-03-16 08:25:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647419110000|2022-03-16 08:25:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647419140000|2022-03-16 08:25:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647419170000|2022-03-16 08:26:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647419180000|2022-03-16 08:26:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647419190000|2022-03-16 08:26:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647419210000|2022-03-16 08:26:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647419230000|2022-03-16 08:27:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647419300000|2022-03-16 08:28:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647419330000|2022-03-16 08:28:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647419360000|2022-03-16 08:29:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647419390000|2022-03-16 08:29:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647419440000|2022-03-16 08:30:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647419490000|2022-03-16 08:31:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647419500000|2022-03-16 08:31:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647419510000|2022-03-16 08:31:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647419530000|2022-03-16 08:32:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647419540000|2022-03-16 08:32:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647419550000|2022-03-16 08:32:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647419560000|2022-03-16 08:32:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647419650000|2022-03-16 08:34:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647419700000|2022-03-16 08:35:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647419730000|2022-03-16 08:35:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647419760000|2022-03-16 08:36:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647419790000|2022-03-16 08:36:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647419800000|2022-03-16 08:36:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647419870000|2022-03-16 08:37:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647419890000|2022-03-16 08:38:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647419900000|2022-03-16 08:38:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647419910000|2022-03-16 08:38:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647419920000|2022-03-16 08:38:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647419930000|2022-03-16 08:38:50|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|7
1647419940000|2022-03-16 08:39:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647419950000|2022-03-16 08:39:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647419960000|2022-03-16 08:39:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647419970000|2022-03-16 08:39:30|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|14
1647419980000|2022-03-16 08:39:40|18.54|18.34|18.58|18.38|18.58|18.38|18.54|18.34|7
1647419990000|2022-03-16 08:39:50|18.59|18.39|18.56|18.36|18.59|18.39|18.56|18.36|12
1647420000000|2022-03-16 08:40:00|18.55|18.35|18.58|18.38|18.58|18.38|18.55|18.35|6
1647420010000|2022-03-16 08:40:10|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|9
1647420020000|2022-03-16 08:40:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647420030000|2022-03-16 08:40:30|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|11
1647420040000|2022-03-16 08:40:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647420050000|2022-03-16 08:40:50|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|3
1647420060000|2022-03-16 08:41:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|11
1647420070000|2022-03-16 08:41:10|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|11
1647420080000|2022-03-16 08:41:20|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|6
1647420090000|2022-03-16 08:41:30|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|7
1647420100000|2022-03-16 08:41:40|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|13
1647420110000|2022-03-16 08:41:50|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|9
1647420120000|2022-03-16 08:42:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647420130000|2022-03-16 08:42:10|18.45|18.25|18.44|18.24|18.46|18.26|18.44|18.24|6
1647420140000|2022-03-16 08:42:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647420150000|2022-03-16 08:42:30|18.45|18.25|18.47|18.27|18.48|18.28|18.45|18.25|7
1647420160000|2022-03-16 08:42:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647420170000|2022-03-16 08:42:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647420190000|2022-03-16 08:43:10|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|5
1647420200000|2022-03-16 08:43:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647420210000|2022-03-16 08:43:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647420220000|2022-03-16 08:43:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647420230000|2022-03-16 08:43:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647420240000|2022-03-16 08:44:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647420250000|2022-03-16 08:44:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647420260000|2022-03-16 08:44:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647420270000|2022-03-16 08:44:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647420280000|2022-03-16 08:44:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647420290000|2022-03-16 08:44:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647420300000|2022-03-16 08:45:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647420310000|2022-03-16 08:45:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647420320000|2022-03-16 08:45:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647420330000|2022-03-16 08:45:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647420340000|2022-03-16 08:45:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647420380000|2022-03-16 08:46:20|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|11
1647420390000|2022-03-16 08:46:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|10
1647420400000|2022-03-16 08:46:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647420410000|2022-03-16 08:46:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647420420000|2022-03-16 08:47:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|10
1647420430000|2022-03-16 08:47:10|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|6
1647420440000|2022-03-16 08:47:20|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|10
1647420450000|2022-03-16 08:47:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647420460000|2022-03-16 08:47:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647420470000|2022-03-16 08:47:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647420480000|2022-03-16 08:48:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647420490000|2022-03-16 08:48:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647420500000|2022-03-16 08:48:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647420520000|2022-03-16 08:48:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647420530000|2022-03-16 08:48:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647420540000|2022-03-16 08:49:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647420600000|2022-03-16 08:50:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647420620000|2022-03-16 08:50:20|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|5
1647420630000|2022-03-16 08:50:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647420640000|2022-03-16 08:50:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647420650000|2022-03-16 08:50:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647420660000|2022-03-16 08:51:00|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|8
1647420670000|2022-03-16 08:51:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1647420710000|2022-03-16 08:51:50|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647420720000|2022-03-16 08:52:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647420730000|2022-03-16 08:52:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1647420770000|2022-03-16 08:52:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647420780000|2022-03-16 08:53:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647420790000|2022-03-16 08:53:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647420810000|2022-03-16 08:53:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647420840000|2022-03-16 08:54:00|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|13
1647420850000|2022-03-16 08:54:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647420870000|2022-03-16 08:54:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647420880000|2022-03-16 08:54:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647420900000|2022-03-16 08:55:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647420910000|2022-03-16 08:55:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647420920000|2022-03-16 08:55:20|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|7
1647420930000|2022-03-16 08:55:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647420940000|2022-03-16 08:55:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|6
1647420950000|2022-03-16 08:55:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647420960000|2022-03-16 08:56:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|8
1647420970000|2022-03-16 08:56:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647420980000|2022-03-16 08:56:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1647420990000|2022-03-16 08:56:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647421000000|2022-03-16 08:56:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647421010000|2022-03-16 08:56:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647421020000|2022-03-16 08:57:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647421050000|2022-03-16 08:57:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|6
1647421060000|2022-03-16 08:57:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1647421070000|2022-03-16 08:57:50|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647421100000|2022-03-16 08:58:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647421110000|2022-03-16 08:58:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1647421120000|2022-03-16 08:58:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647421130000|2022-03-16 08:58:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1647421140000|2022-03-16 08:59:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647421160000|2022-03-16 08:59:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647421170000|2022-03-16 08:59:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647421180000|2022-03-16 08:59:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647421190000|2022-03-16 08:59:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647421200000|2022-03-16 09:00:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|6
1647421210000|2022-03-16 09:00:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647421220000|2022-03-16 09:00:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647421230000|2022-03-16 09:00:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647421240000|2022-03-16 09:00:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647421250000|2022-03-16 09:00:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647421270000|2022-03-16 09:01:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647421280000|2022-03-16 09:01:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647421300000|2022-03-16 09:01:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1647421310000|2022-03-16 09:01:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647421320000|2022-03-16 09:02:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647421330000|2022-03-16 09:02:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1647421340000|2022-03-16 09:02:20|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1647421360000|2022-03-16 09:02:40|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|7
1647421370000|2022-03-16 09:02:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1647421380000|2022-03-16 09:03:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647421410000|2022-03-16 09:03:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647421420000|2022-03-16 09:03:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647421430000|2022-03-16 09:03:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647421460000|2022-03-16 09:04:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647421480000|2022-03-16 09:04:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647421510000|2022-03-16 09:05:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647421540000|2022-03-16 09:05:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647421550000|2022-03-16 09:05:50|18.61|18.41|18.6|18.4|18.63|18.43|18.6|18.4|12
1647421560000|2022-03-16 09:06:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647421570000|2022-03-16 09:06:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647421580000|2022-03-16 09:06:20|18.57|18.37|18.54|18.34|18.58|18.38|18.54|18.34|12
1647421590000|2022-03-16 09:06:30|18.55|18.35|18.54|18.34|18.55|18.35|18.53|18.33|10
1647421600000|2022-03-16 09:06:40|18.53|18.33|18.54|18.34|18.54|18.34|18.52|18.32|12
1647421610000|2022-03-16 09:06:50|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|8
1647421620000|2022-03-16 09:07:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647421630000|2022-03-16 09:07:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|11
1647421640000|2022-03-16 09:07:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647421650000|2022-03-16 09:07:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1647421670000|2022-03-16 09:07:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647421680000|2022-03-16 09:08:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647421690000|2022-03-16 09:08:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647421710000|2022-03-16 09:08:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647421720000|2022-03-16 09:08:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647421750000|2022-03-16 09:09:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647421760000|2022-03-16 09:09:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647421770000|2022-03-16 09:09:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647421850000|2022-03-16 09:10:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647421860000|2022-03-16 09:11:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647421870000|2022-03-16 09:11:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647421880000|2022-03-16 09:11:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647421890000|2022-03-16 09:11:30|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|3
1647421900000|2022-03-16 09:11:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647421910000|2022-03-16 09:11:50|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1647421920000|2022-03-16 09:12:00|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|4
1647421950000|2022-03-16 09:12:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647421960000|2022-03-16 09:12:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647421970000|2022-03-16 09:12:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647421980000|2022-03-16 09:13:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647421990000|2022-03-16 09:13:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647422010000|2022-03-16 09:13:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|10
1647422020000|2022-03-16 09:13:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647422040000|2022-03-16 09:14:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647422110000|2022-03-16 09:15:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647422130000|2022-03-16 09:15:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647422140000|2022-03-16 09:15:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647422150000|2022-03-16 09:15:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647422170000|2022-03-16 09:16:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647422180000|2022-03-16 09:16:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647422190000|2022-03-16 09:16:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647422200000|2022-03-16 09:16:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647422210000|2022-03-16 09:16:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647422220000|2022-03-16 09:17:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647422230000|2022-03-16 09:17:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1647422240000|2022-03-16 09:17:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647422250000|2022-03-16 09:17:30|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|11
1647422260000|2022-03-16 09:17:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647422270000|2022-03-16 09:17:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1647422280000|2022-03-16 09:18:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647422290000|2022-03-16 09:18:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647422330000|2022-03-16 09:18:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647422350000|2022-03-16 09:19:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647422370000|2022-03-16 09:19:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647422390000|2022-03-16 09:19:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647422400000|2022-03-16 09:20:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647422410000|2022-03-16 09:20:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647422420000|2022-03-16 09:20:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647422450000|2022-03-16 09:20:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647422480000|2022-03-16 09:21:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647422530000|2022-03-16 09:22:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647422540000|2022-03-16 09:22:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647422550000|2022-03-16 09:22:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647422560000|2022-03-16 09:22:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647422570000|2022-03-16 09:22:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647422590000|2022-03-16 09:23:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647422620000|2022-03-16 09:23:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647422630000|2022-03-16 09:23:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647422690000|2022-03-16 09:24:50|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647422750000|2022-03-16 09:25:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647422770000|2022-03-16 09:26:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647422780000|2022-03-16 09:26:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1647422790000|2022-03-16 09:26:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647422820000|2022-03-16 09:27:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647422830000|2022-03-16 09:27:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647422840000|2022-03-16 09:27:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647422850000|2022-03-16 09:27:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1647422870000|2022-03-16 09:27:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1647422910000|2022-03-16 09:28:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1647422930000|2022-03-16 09:28:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1647422940000|2022-03-16 09:29:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1647422950000|2022-03-16 09:29:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647422980000|2022-03-16 09:29:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647423000000|2022-03-16 09:30:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1647423010000|2022-03-16 09:30:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|8
1647423020000|2022-03-16 09:30:20|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1647423030000|2022-03-16 09:30:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647423040000|2022-03-16 09:30:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1647423050000|2022-03-16 09:30:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1647423060000|2022-03-16 09:31:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647423070000|2022-03-16 09:31:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1647423080000|2022-03-16 09:31:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647423100000|2022-03-16 09:31:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1647423130000|2022-03-16 09:32:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1647423140000|2022-03-16 09:32:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1647423150000|2022-03-16 09:32:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647423160000|2022-03-16 09:32:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647423170000|2022-03-16 09:32:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1647423190000|2022-03-16 09:33:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1647423200000|2022-03-16 09:33:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647423210000|2022-03-16 09:33:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647423250000|2022-03-16 09:34:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647423260000|2022-03-16 09:34:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647423270000|2022-03-16 09:34:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647423300000|2022-03-16 09:35:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647423350000|2022-03-16 09:35:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647423360000|2022-03-16 09:36:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1647423430000|2022-03-16 09:37:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647423440000|2022-03-16 09:37:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1647423450000|2022-03-16 09:37:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647423470000|2022-03-16 09:37:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647423510000|2022-03-16 09:38:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647423520000|2022-03-16 09:38:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647423530000|2022-03-16 09:38:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647423560000|2022-03-16 09:39:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647423570000|2022-03-16 09:39:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647423600000|2022-03-16 09:40:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647423610000|2022-03-16 09:40:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647423620000|2022-03-16 09:40:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647423630000|2022-03-16 09:40:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647423660000|2022-03-16 09:41:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647423690000|2022-03-16 09:41:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647423700000|2022-03-16 09:41:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647423710000|2022-03-16 09:41:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1647423720000|2022-03-16 09:42:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647423750000|2022-03-16 09:42:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647423780000|2022-03-16 09:43:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647423790000|2022-03-16 09:43:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647423800000|2022-03-16 09:43:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|15
1647423810000|2022-03-16 09:43:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|11
1647423830000|2022-03-16 09:43:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647423840000|2022-03-16 09:44:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647423850000|2022-03-16 09:44:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647423870000|2022-03-16 09:44:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647423880000|2022-03-16 09:44:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647423920000|2022-03-16 09:45:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647423940000|2022-03-16 09:45:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647423950000|2022-03-16 09:45:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647423980000|2022-03-16 09:46:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647424010000|2022-03-16 09:46:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647424060000|2022-03-16 09:47:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647424150000|2022-03-16 09:49:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647424160000|2022-03-16 09:49:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647424170000|2022-03-16 09:49:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647424190000|2022-03-16 09:49:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647424200000|2022-03-16 09:50:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647424210000|2022-03-16 09:50:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424230000|2022-03-16 09:50:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424250000|2022-03-16 09:50:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424260000|2022-03-16 09:51:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647424270000|2022-03-16 09:51:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424280000|2022-03-16 09:51:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647424310000|2022-03-16 09:51:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647424320000|2022-03-16 09:52:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424380000|2022-03-16 09:53:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647424400000|2022-03-16 09:53:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647424410000|2022-03-16 09:53:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647424480000|2022-03-16 09:54:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647424490000|2022-03-16 09:54:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647424500000|2022-03-16 09:55:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647424540000|2022-03-16 09:55:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|11
1647424550000|2022-03-16 09:55:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647424630000|2022-03-16 09:57:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647424640000|2022-03-16 09:57:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1647424650000|2022-03-16 09:57:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647424660000|2022-03-16 09:57:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647424670000|2022-03-16 09:57:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647424680000|2022-03-16 09:58:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1647424780000|2022-03-16 09:59:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647424790000|2022-03-16 09:59:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647424800000|2022-03-16 10:00:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1647424810000|2022-03-16 10:00:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647424820000|2022-03-16 10:00:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647424830000|2022-03-16 10:00:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647424850000|2022-03-16 10:00:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647424900000|2022-03-16 10:01:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647424910000|2022-03-16 10:01:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647424970000|2022-03-16 10:02:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647424990000|2022-03-16 10:03:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647425010000|2022-03-16 10:03:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647425030000|2022-03-16 10:03:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647425040000|2022-03-16 10:04:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647425050000|2022-03-16 10:04:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647425070000|2022-03-16 10:04:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647425080000|2022-03-16 10:04:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647425210000|2022-03-16 10:06:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647425250000|2022-03-16 10:07:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647425260000|2022-03-16 10:07:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647425290000|2022-03-16 10:08:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647425390000|2022-03-16 10:09:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647425400000|2022-03-16 10:10:00|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|5
1647425410000|2022-03-16 10:10:10|18.55|18.35|18.54|18.34|18.55|18.35|18.53|18.33|4
1647425420000|2022-03-16 10:10:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647425430000|2022-03-16 10:10:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647425440000|2022-03-16 10:10:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647425450000|2022-03-16 10:10:50|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|5
1647425510000|2022-03-16 10:11:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647425550000|2022-03-16 10:12:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647425560000|2022-03-16 10:12:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647425570000|2022-03-16 10:12:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647425580000|2022-03-16 10:13:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647425600000|2022-03-16 10:13:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647425630000|2022-03-16 10:13:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647425640000|2022-03-16 10:14:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647425650000|2022-03-16 10:14:10|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647425660000|2022-03-16 10:14:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647425680000|2022-03-16 10:14:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647425690000|2022-03-16 10:14:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647425710000|2022-03-16 10:15:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647425720000|2022-03-16 10:15:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|7
1647425730000|2022-03-16 10:15:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1647425740000|2022-03-16 10:15:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647425750000|2022-03-16 10:15:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1647425760000|2022-03-16 10:16:00|18.6|18.4|18.61|18.41|18.61|18.41|18.59|18.39|6
1647425770000|2022-03-16 10:16:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|7
1647425780000|2022-03-16 10:16:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1647425790000|2022-03-16 10:16:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647425800000|2022-03-16 10:16:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647425810000|2022-03-16 10:16:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647425820000|2022-03-16 10:17:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647425860000|2022-03-16 10:17:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1647425870000|2022-03-16 10:17:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647425890000|2022-03-16 10:18:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647425900000|2022-03-16 10:18:20|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1647425910000|2022-03-16 10:18:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|10
1647425920000|2022-03-16 10:18:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647425940000|2022-03-16 10:19:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647425970000|2022-03-16 10:19:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647426000000|2022-03-16 10:20:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647426030000|2022-03-16 10:20:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426050000|2022-03-16 10:20:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1647426060000|2022-03-16 10:21:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647426090000|2022-03-16 10:21:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647426100000|2022-03-16 10:21:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426150000|2022-03-16 10:22:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1647426190000|2022-03-16 10:23:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647426200000|2022-03-16 10:23:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647426280000|2022-03-16 10:24:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426290000|2022-03-16 10:24:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647426310000|2022-03-16 10:25:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647426320000|2022-03-16 10:25:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647426340000|2022-03-16 10:25:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647426350000|2022-03-16 10:25:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426360000|2022-03-16 10:26:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647426380000|2022-03-16 10:26:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647426390000|2022-03-16 10:26:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647426400000|2022-03-16 10:26:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426420000|2022-03-16 10:27:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647426430000|2022-03-16 10:27:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1647426440000|2022-03-16 10:27:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|6
1647426450000|2022-03-16 10:27:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647426470000|2022-03-16 10:27:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647426480000|2022-03-16 10:28:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647426510000|2022-03-16 10:28:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647426520000|2022-03-16 10:28:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1647426580000|2022-03-16 10:29:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647426610000|2022-03-16 10:30:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647426680000|2022-03-16 10:31:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1647426690000|2022-03-16 10:31:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1647426700000|2022-03-16 10:31:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1647426710000|2022-03-16 10:31:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647426740000|2022-03-16 10:32:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647426830000|2022-03-16 10:33:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|8
1647426860000|2022-03-16 10:34:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1647426880000|2022-03-16 10:34:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1647426890000|2022-03-16 10:34:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647426900000|2022-03-16 10:35:00|18.51|18.31|18.49|18.29|18.51|18.31|18.49|18.29|5
1647426920000|2022-03-16 10:35:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1647426950000|2022-03-16 10:35:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647426960000|2022-03-16 10:36:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647426970000|2022-03-16 10:36:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647426980000|2022-03-16 10:36:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647426990000|2022-03-16 10:36:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647427000000|2022-03-16 10:36:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647427010000|2022-03-16 10:36:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1647427020000|2022-03-16 10:37:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647427030000|2022-03-16 10:37:10|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|9
1647427040000|2022-03-16 10:37:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647427050000|2022-03-16 10:37:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647427060000|2022-03-16 10:37:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647427070000|2022-03-16 10:37:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647427080000|2022-03-16 10:38:00|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|7
1647427090000|2022-03-16 10:38:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|8
1647427100000|2022-03-16 10:38:20|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|7
1647427120000|2022-03-16 10:38:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647427130000|2022-03-16 10:38:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647427140000|2022-03-16 10:39:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647427150000|2022-03-16 10:39:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647427200000|2022-03-16 10:40:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647427230000|2022-03-16 10:40:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647427240000|2022-03-16 10:40:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647427250000|2022-03-16 10:40:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647427300000|2022-03-16 10:41:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647427330000|2022-03-16 10:42:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647427340000|2022-03-16 10:42:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647427400000|2022-03-16 10:43:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647427410000|2022-03-16 10:43:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647427420000|2022-03-16 10:43:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647427430000|2022-03-16 10:43:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647427500000|2022-03-16 10:45:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647427510000|2022-03-16 10:45:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1647427520000|2022-03-16 10:45:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647427530000|2022-03-16 10:45:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647427540000|2022-03-16 10:45:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647427570000|2022-03-16 10:46:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647427580000|2022-03-16 10:46:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647427590000|2022-03-16 10:46:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647427600000|2022-03-16 10:46:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647427610000|2022-03-16 10:46:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647427660000|2022-03-16 10:47:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647427670000|2022-03-16 10:47:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647427680000|2022-03-16 10:48:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647427690000|2022-03-16 10:48:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647427750000|2022-03-16 10:49:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647427760000|2022-03-16 10:49:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647427770000|2022-03-16 10:49:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647427780000|2022-03-16 10:49:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647427800000|2022-03-16 10:50:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647427840000|2022-03-16 10:50:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647427870000|2022-03-16 10:51:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647427880000|2022-03-16 10:51:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647427890000|2022-03-16 10:51:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647427900000|2022-03-16 10:51:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647427910000|2022-03-16 10:51:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647427930000|2022-03-16 10:52:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647427960000|2022-03-16 10:52:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647427980000|2022-03-16 10:53:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647428010000|2022-03-16 10:53:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647428040000|2022-03-16 10:54:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647428050000|2022-03-16 10:54:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647428060000|2022-03-16 10:54:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647428070000|2022-03-16 10:54:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647428090000|2022-03-16 10:54:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647428100000|2022-03-16 10:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647428130000|2022-03-16 10:55:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647428140000|2022-03-16 10:55:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647428150000|2022-03-16 10:55:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647428180000|2022-03-16 10:56:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647428190000|2022-03-16 10:56:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647428220000|2022-03-16 10:57:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647428230000|2022-03-16 10:57:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647428310000|2022-03-16 10:58:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647428320000|2022-03-16 10:58:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|10
1647428340000|2022-03-16 10:59:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647428370000|2022-03-16 10:59:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647428400000|2022-03-16 11:00:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|10
1647428410000|2022-03-16 11:00:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647428420000|2022-03-16 11:00:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647428430000|2022-03-16 11:00:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|8
1647428450000|2022-03-16 11:00:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647428460000|2022-03-16 11:01:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647428520000|2022-03-16 11:02:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647428530000|2022-03-16 11:02:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647428540000|2022-03-16 11:02:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647428550000|2022-03-16 11:02:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647428560000|2022-03-16 11:02:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647428570000|2022-03-16 11:02:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647428650000|2022-03-16 11:04:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647428660000|2022-03-16 11:04:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647428680000|2022-03-16 11:04:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647428690000|2022-03-16 11:04:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647428710000|2022-03-16 11:05:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647428760000|2022-03-16 11:06:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647428800000|2022-03-16 11:06:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647428810000|2022-03-16 11:06:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647428840000|2022-03-16 11:07:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647428850000|2022-03-16 11:07:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647428860000|2022-03-16 11:07:40|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|6
1647428870000|2022-03-16 11:07:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647428880000|2022-03-16 11:08:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647428930000|2022-03-16 11:08:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647428940000|2022-03-16 11:09:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647428950000|2022-03-16 11:09:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647428960000|2022-03-16 11:09:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647428990000|2022-03-16 11:09:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647429010000|2022-03-16 11:10:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647429020000|2022-03-16 11:10:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647429040000|2022-03-16 11:10:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647429050000|2022-03-16 11:10:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647429090000|2022-03-16 11:11:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647429130000|2022-03-16 11:12:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647429140000|2022-03-16 11:12:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647429220000|2022-03-16 11:13:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647429230000|2022-03-16 11:13:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647429240000|2022-03-16 11:14:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647429260000|2022-03-16 11:14:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647429290000|2022-03-16 11:14:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647429300000|2022-03-16 11:15:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647429330000|2022-03-16 11:15:30|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|5
1647429340000|2022-03-16 11:15:40|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|6
1647429350000|2022-03-16 11:15:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647429360000|2022-03-16 11:16:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647429370000|2022-03-16 11:16:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647429390000|2022-03-16 11:16:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647429400000|2022-03-16 11:16:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647429410000|2022-03-16 11:16:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647429420000|2022-03-16 11:17:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647429430000|2022-03-16 11:17:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647429440000|2022-03-16 11:17:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647429460000|2022-03-16 11:17:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647429470000|2022-03-16 11:17:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1647429480000|2022-03-16 11:18:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647429490000|2022-03-16 11:18:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647429500000|2022-03-16 11:18:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647429510000|2022-03-16 11:18:30|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|8
1647429520000|2022-03-16 11:18:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1647429530000|2022-03-16 11:18:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647429550000|2022-03-16 11:19:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647429570000|2022-03-16 11:19:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647429590000|2022-03-16 11:19:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647429600000|2022-03-16 11:20:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647429610000|2022-03-16 11:20:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647429620000|2022-03-16 11:20:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647429630000|2022-03-16 11:20:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647429660000|2022-03-16 11:21:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647429690000|2022-03-16 11:21:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647429700000|2022-03-16 11:21:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647429710000|2022-03-16 11:21:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647429720000|2022-03-16 11:22:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647429740000|2022-03-16 11:22:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647429770000|2022-03-16 11:22:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647429780000|2022-03-16 11:23:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647429790000|2022-03-16 11:23:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647429820000|2022-03-16 11:23:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647429950000|2022-03-16 11:25:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647429960000|2022-03-16 11:26:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1647429990000|2022-03-16 11:26:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647430010000|2022-03-16 11:26:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|12
1647430020000|2022-03-16 11:27:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647430080000|2022-03-16 11:28:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647430100000|2022-03-16 11:28:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647430130000|2022-03-16 11:28:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647430140000|2022-03-16 11:29:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647430170000|2022-03-16 11:29:30|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647430180000|2022-03-16 11:29:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647430190000|2022-03-16 11:29:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647430200000|2022-03-16 11:30:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647430240000|2022-03-16 11:30:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647430280000|2022-03-16 11:31:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647430290000|2022-03-16 11:31:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647430310000|2022-03-16 11:31:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647430320000|2022-03-16 11:32:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647430370000|2022-03-16 11:32:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647430380000|2022-03-16 11:33:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647430410000|2022-03-16 11:33:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647430450000|2022-03-16 11:34:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647430500000|2022-03-16 11:35:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647430510000|2022-03-16 11:35:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647430530000|2022-03-16 11:35:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647430540000|2022-03-16 11:35:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647430560000|2022-03-16 11:36:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647430580000|2022-03-16 11:36:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647430590000|2022-03-16 11:36:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647430600000|2022-03-16 11:36:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647430610000|2022-03-16 11:36:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647430620000|2022-03-16 11:37:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647430640000|2022-03-16 11:37:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647430650000|2022-03-16 11:37:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647430660000|2022-03-16 11:37:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647430680000|2022-03-16 11:38:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647430690000|2022-03-16 11:38:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647430700000|2022-03-16 11:38:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647430740000|2022-03-16 11:39:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647430750000|2022-03-16 11:39:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647430760000|2022-03-16 11:39:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647430770000|2022-03-16 11:39:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647430790000|2022-03-16 11:39:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647430800000|2022-03-16 11:40:00|18.53|18.33|18.54|18.34|18.55|18.35|18.52|18.32|9
1647430810000|2022-03-16 11:40:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647430820000|2022-03-16 11:40:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647430830000|2022-03-16 11:40:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647430840000|2022-03-16 11:40:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647430870000|2022-03-16 11:41:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647430880000|2022-03-16 11:41:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647430890000|2022-03-16 11:41:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647430910000|2022-03-16 11:41:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647430920000|2022-03-16 11:42:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647430930000|2022-03-16 11:42:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647430950000|2022-03-16 11:42:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1647430960000|2022-03-16 11:42:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1647430970000|2022-03-16 11:42:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647431010000|2022-03-16 11:43:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647431080000|2022-03-16 11:44:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647431090000|2022-03-16 11:44:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647431130000|2022-03-16 11:45:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647431150000|2022-03-16 11:45:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647431160000|2022-03-16 11:46:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647431180000|2022-03-16 11:46:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647431190000|2022-03-16 11:46:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647431200000|2022-03-16 11:46:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647431210000|2022-03-16 11:46:50|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|3
1647431230000|2022-03-16 11:47:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1647431240000|2022-03-16 11:47:20|18.55|18.35|18.57|18.37|18.58|18.38|18.55|18.35|5
1647431260000|2022-03-16 11:47:40|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|5
1647431270000|2022-03-16 11:47:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647431290000|2022-03-16 11:48:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647431300000|2022-03-16 11:48:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|9
1647431310000|2022-03-16 11:48:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647431340000|2022-03-16 11:49:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647431390000|2022-03-16 11:49:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647431400000|2022-03-16 11:50:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647431410000|2022-03-16 11:50:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1647431420000|2022-03-16 11:50:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647431430000|2022-03-16 11:50:30|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647431440000|2022-03-16 11:50:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1647431480000|2022-03-16 11:51:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647431490000|2022-03-16 11:51:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647431500000|2022-03-16 11:51:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647431540000|2022-03-16 11:52:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647431560000|2022-03-16 11:52:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|11
1647431570000|2022-03-16 11:52:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647431590000|2022-03-16 11:53:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647431610000|2022-03-16 11:53:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647431620000|2022-03-16 11:53:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647431630000|2022-03-16 11:53:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647431640000|2022-03-16 11:54:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647431650000|2022-03-16 11:54:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647431690000|2022-03-16 11:54:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|7
1647431780000|2022-03-16 11:56:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647431790000|2022-03-16 11:56:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647431800000|2022-03-16 11:56:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647431810000|2022-03-16 11:56:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647431830000|2022-03-16 11:57:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647431940000|2022-03-16 11:59:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647431960000|2022-03-16 11:59:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647432000000|2022-03-16 12:00:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647432010000|2022-03-16 12:00:10|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|6
1647432030000|2022-03-16 12:00:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647432040000|2022-03-16 12:00:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647432050000|2022-03-16 12:00:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1647432060000|2022-03-16 12:01:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647432080000|2022-03-16 12:01:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647432100000|2022-03-16 12:01:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647432110000|2022-03-16 12:01:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647432120000|2022-03-16 12:02:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647432170000|2022-03-16 12:02:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647432180000|2022-03-16 12:03:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1647432190000|2022-03-16 12:03:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647432240000|2022-03-16 12:04:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1647432250000|2022-03-16 12:04:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647432260000|2022-03-16 12:04:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647432270000|2022-03-16 12:04:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647432300000|2022-03-16 12:05:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647432310000|2022-03-16 12:05:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647432320000|2022-03-16 12:05:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1647432330000|2022-03-16 12:05:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647432340000|2022-03-16 12:05:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1647432350000|2022-03-16 12:05:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1647432360000|2022-03-16 12:06:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647432410000|2022-03-16 12:06:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647432430000|2022-03-16 12:07:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647432440000|2022-03-16 12:07:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1647432460000|2022-03-16 12:07:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647432520000|2022-03-16 12:08:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647432550000|2022-03-16 12:09:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647432560000|2022-03-16 12:09:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647432590000|2022-03-16 12:09:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647432610000|2022-03-16 12:10:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647432620000|2022-03-16 12:10:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|11
1647432630000|2022-03-16 12:10:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647432650000|2022-03-16 12:10:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647432660000|2022-03-16 12:11:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647432670000|2022-03-16 12:11:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647432680000|2022-03-16 12:11:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|9
1647432690000|2022-03-16 12:11:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1647432730000|2022-03-16 12:12:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647432740000|2022-03-16 12:12:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647432790000|2022-03-16 12:13:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647432800000|2022-03-16 12:13:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647432810000|2022-03-16 12:13:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647432820000|2022-03-16 12:13:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1647432840000|2022-03-16 12:14:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647432850000|2022-03-16 12:14:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|12
1647432860000|2022-03-16 12:14:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1647432940000|2022-03-16 12:15:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647432950000|2022-03-16 12:15:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647432960000|2022-03-16 12:16:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647432990000|2022-03-16 12:16:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647433050000|2022-03-16 12:17:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647433170000|2022-03-16 12:19:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433180000|2022-03-16 12:19:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647433200000|2022-03-16 12:20:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647433210000|2022-03-16 12:20:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647433250000|2022-03-16 12:20:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433280000|2022-03-16 12:21:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1647433300000|2022-03-16 12:21:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647433310000|2022-03-16 12:21:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647433320000|2022-03-16 12:22:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647433330000|2022-03-16 12:22:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433350000|2022-03-16 12:22:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433360000|2022-03-16 12:22:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433400000|2022-03-16 12:23:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433420000|2022-03-16 12:23:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647433430000|2022-03-16 12:23:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647433450000|2022-03-16 12:24:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433460000|2022-03-16 12:24:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647433470000|2022-03-16 12:24:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647433480000|2022-03-16 12:24:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647433510000|2022-03-16 12:25:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647433520000|2022-03-16 12:25:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1647433580000|2022-03-16 12:26:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647433600000|2022-03-16 12:26:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433610000|2022-03-16 12:26:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647433620000|2022-03-16 12:27:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647433680000|2022-03-16 12:28:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|14
1647433690000|2022-03-16 12:28:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433720000|2022-03-16 12:28:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647433730000|2022-03-16 12:28:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647433740000|2022-03-16 12:29:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647433750000|2022-03-16 12:29:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1647433780000|2022-03-16 12:29:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433790000|2022-03-16 12:29:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647433810000|2022-03-16 12:30:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647433820000|2022-03-16 12:30:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647433830000|2022-03-16 12:30:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1647433840000|2022-03-16 12:30:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433860000|2022-03-16 12:31:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647433870000|2022-03-16 12:31:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647433880000|2022-03-16 12:31:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647433950000|2022-03-16 12:32:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647433960000|2022-03-16 12:32:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647433970000|2022-03-16 12:32:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647434000000|2022-03-16 12:33:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|10
1647434010000|2022-03-16 12:33:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647434020000|2022-03-16 12:33:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647434050000|2022-03-16 12:34:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|13
1647434060000|2022-03-16 12:34:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647434070000|2022-03-16 12:34:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647434130000|2022-03-16 12:35:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647434140000|2022-03-16 12:35:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647434150000|2022-03-16 12:35:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647434160000|2022-03-16 12:36:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647434170000|2022-03-16 12:36:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1647434180000|2022-03-16 12:36:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647434200000|2022-03-16 12:36:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647434210000|2022-03-16 12:36:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647434220000|2022-03-16 12:37:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1647434260000|2022-03-16 12:37:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647434310000|2022-03-16 12:38:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1647434320000|2022-03-16 12:38:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647434330000|2022-03-16 12:38:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1647434430000|2022-03-16 12:40:30|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1647434440000|2022-03-16 12:40:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647434450000|2022-03-16 12:40:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647434460000|2022-03-16 12:41:00|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|7
1647434470000|2022-03-16 12:41:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647434480000|2022-03-16 12:41:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647434560000|2022-03-16 12:42:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|9
1647434600000|2022-03-16 12:43:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647434610000|2022-03-16 12:43:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1647434630000|2022-03-16 12:43:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647434640000|2022-03-16 12:44:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647434690000|2022-03-16 12:44:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647434700000|2022-03-16 12:45:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647434740000|2022-03-16 12:45:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647434760000|2022-03-16 12:46:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647434770000|2022-03-16 12:46:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647434790000|2022-03-16 12:46:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647434810000|2022-03-16 12:46:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|9
1647434820000|2022-03-16 12:47:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647434830000|2022-03-16 12:47:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1647434840000|2022-03-16 12:47:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|8
1647434850000|2022-03-16 12:47:30|18.41|18.21|18.4|18.2|18.41|18.21|18.39|18.19|8
1647434860000|2022-03-16 12:47:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647434870000|2022-03-16 12:47:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647434880000|2022-03-16 12:48:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647434890000|2022-03-16 12:48:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|17
1647434900000|2022-03-16 12:48:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647434910000|2022-03-16 12:48:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647434920000|2022-03-16 12:48:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647434950000|2022-03-16 12:49:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647434960000|2022-03-16 12:49:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647434970000|2022-03-16 12:49:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647434980000|2022-03-16 12:49:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|12
1647434990000|2022-03-16 12:49:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647435020000|2022-03-16 12:50:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647435040000|2022-03-16 12:50:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647435060000|2022-03-16 12:51:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647435070000|2022-03-16 12:51:10|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|7
1647435080000|2022-03-16 12:51:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647435140000|2022-03-16 12:52:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647435160000|2022-03-16 12:52:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647435210000|2022-03-16 12:53:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647435240000|2022-03-16 12:54:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647435270000|2022-03-16 12:54:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647435290000|2022-03-16 12:54:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647435300000|2022-03-16 12:55:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647435310000|2022-03-16 12:55:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647435330000|2022-03-16 12:55:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647435340000|2022-03-16 12:55:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1647435350000|2022-03-16 12:55:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|14
1647435360000|2022-03-16 12:56:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647435400000|2022-03-16 12:56:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647435410000|2022-03-16 12:56:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647435460000|2022-03-16 12:57:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647435530000|2022-03-16 12:58:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647435540000|2022-03-16 12:59:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647435580000|2022-03-16 12:59:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647435600000|2022-03-16 13:00:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647435610000|2022-03-16 13:00:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647435630000|2022-03-16 13:00:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647435650000|2022-03-16 13:00:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647435680000|2022-03-16 13:01:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647435730000|2022-03-16 13:02:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1647435740000|2022-03-16 13:02:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647435780000|2022-03-16 13:03:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647435830000|2022-03-16 13:03:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647435870000|2022-03-16 13:04:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647435900000|2022-03-16 13:05:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647435910000|2022-03-16 13:05:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647435970000|2022-03-16 13:06:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1647436000000|2022-03-16 13:06:40|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|3
1647436010000|2022-03-16 13:06:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436020000|2022-03-16 13:07:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647436040000|2022-03-16 13:07:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647436050000|2022-03-16 13:07:30|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|12
1647436060000|2022-03-16 13:07:40|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|7
1647436070000|2022-03-16 13:07:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1647436080000|2022-03-16 13:08:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1647436090000|2022-03-16 13:08:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436100000|2022-03-16 13:08:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647436110000|2022-03-16 13:08:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647436140000|2022-03-16 13:09:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647436160000|2022-03-16 13:09:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647436170000|2022-03-16 13:09:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436180000|2022-03-16 13:09:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647436210000|2022-03-16 13:10:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436250000|2022-03-16 13:10:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647436380000|2022-03-16 13:13:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1647436390000|2022-03-16 13:13:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436400000|2022-03-16 13:13:20|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|5
1647436410000|2022-03-16 13:13:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1647436420000|2022-03-16 13:13:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|13
1647436430000|2022-03-16 13:13:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647436440000|2022-03-16 13:14:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1647436470000|2022-03-16 13:14:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647436500000|2022-03-16 13:15:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647436510000|2022-03-16 13:15:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647436520000|2022-03-16 13:15:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647436530000|2022-03-16 13:15:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647436540000|2022-03-16 13:15:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647436560000|2022-03-16 13:16:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436580000|2022-03-16 13:16:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647436590000|2022-03-16 13:16:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647436600000|2022-03-16 13:16:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647436680000|2022-03-16 13:18:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647436690000|2022-03-16 13:18:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647436710000|2022-03-16 13:18:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647436720000|2022-03-16 13:18:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1647436740000|2022-03-16 13:19:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647436770000|2022-03-16 13:19:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647436850000|2022-03-16 13:20:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647436860000|2022-03-16 13:21:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647436870000|2022-03-16 13:21:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647436940000|2022-03-16 13:22:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647436970000|2022-03-16 13:22:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1647436990000|2022-03-16 13:23:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647437000000|2022-03-16 13:23:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647437010000|2022-03-16 13:23:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647437020000|2022-03-16 13:23:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647437030000|2022-03-16 13:23:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647437040000|2022-03-16 13:24:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647437060000|2022-03-16 13:24:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647437100000|2022-03-16 13:25:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647437120000|2022-03-16 13:25:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647437150000|2022-03-16 13:25:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647437230000|2022-03-16 13:27:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647437250000|2022-03-16 13:27:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647437260000|2022-03-16 13:27:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647437330000|2022-03-16 13:28:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647437350000|2022-03-16 13:29:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647437360000|2022-03-16 13:29:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647437370000|2022-03-16 13:29:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647437390000|2022-03-16 13:29:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1647437410000|2022-03-16 13:30:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|7
1647437420000|2022-03-16 13:30:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647437430000|2022-03-16 13:30:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647437440000|2022-03-16 13:30:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647437450000|2022-03-16 13:30:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647437460000|2022-03-16 13:31:00|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|8
1647437470000|2022-03-16 13:31:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647437480000|2022-03-16 13:31:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647437490000|2022-03-16 13:31:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647437500000|2022-03-16 13:31:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647437520000|2022-03-16 13:32:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647437530000|2022-03-16 13:32:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647437540000|2022-03-16 13:32:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647437550000|2022-03-16 13:32:30|18.42|18.22|18.39|18.19|18.42|18.22|18.39|18.19|10
1647437560000|2022-03-16 13:32:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647437570000|2022-03-16 13:32:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647437600000|2022-03-16 13:33:20|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|5
1647437610000|2022-03-16 13:33:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647437620000|2022-03-16 13:33:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|13
1647437630000|2022-03-16 13:33:50|18.37|18.17|18.38|18.18|18.39|18.19|18.36|18.16|8
1647437640000|2022-03-16 13:34:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647437660000|2022-03-16 13:34:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1647437670000|2022-03-16 13:34:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647437680000|2022-03-16 13:34:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647437690000|2022-03-16 13:34:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647437710000|2022-03-16 13:35:10|18.42|18.22|18.45|18.25|18.45|18.25|18.42|18.22|10
1647437720000|2022-03-16 13:35:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647437730000|2022-03-16 13:35:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647437740000|2022-03-16 13:35:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647437750000|2022-03-16 13:35:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647437760000|2022-03-16 13:36:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647437770000|2022-03-16 13:36:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647437780000|2022-03-16 13:36:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647437790000|2022-03-16 13:36:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647437800000|2022-03-16 13:36:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647437810000|2022-03-16 13:36:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647437820000|2022-03-16 13:37:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647437830000|2022-03-16 13:37:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1647437840000|2022-03-16 13:37:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647437850000|2022-03-16 13:37:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647437860000|2022-03-16 13:37:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647437870000|2022-03-16 13:37:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647437880000|2022-03-16 13:38:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647437910000|2022-03-16 13:38:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647437920000|2022-03-16 13:38:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647437930000|2022-03-16 13:38:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647437940000|2022-03-16 13:39:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647437950000|2022-03-16 13:39:10|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|7
1647437960000|2022-03-16 13:39:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647437980000|2022-03-16 13:39:40|18.46|18.26|18.45|18.25|18.47|18.27|18.44|18.24|8
1647438000000|2022-03-16 13:40:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647438010000|2022-03-16 13:40:10|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|4
1647438020000|2022-03-16 13:40:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647438030000|2022-03-16 13:40:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647438040000|2022-03-16 13:40:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647438050000|2022-03-16 13:40:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647438060000|2022-03-16 13:41:00|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|8
1647438070000|2022-03-16 13:41:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647438080000|2022-03-16 13:41:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1647438090000|2022-03-16 13:41:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|7
1647438130000|2022-03-16 13:42:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647438140000|2022-03-16 13:42:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647438150000|2022-03-16 13:42:30|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|4
1647438160000|2022-03-16 13:42:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647438170000|2022-03-16 13:42:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1647438180000|2022-03-16 13:43:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647438210000|2022-03-16 13:43:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647438270000|2022-03-16 13:44:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647438280000|2022-03-16 13:44:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647438290000|2022-03-16 13:44:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647438300000|2022-03-16 13:45:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647438330000|2022-03-16 13:45:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647438360000|2022-03-16 13:46:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647438420000|2022-03-16 13:47:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647438440000|2022-03-16 13:47:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647438450000|2022-03-16 13:47:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647438460000|2022-03-16 13:47:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1647438470000|2022-03-16 13:47:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1647438480000|2022-03-16 13:48:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647438530000|2022-03-16 13:48:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647438550000|2022-03-16 13:49:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647438600000|2022-03-16 13:50:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647438630000|2022-03-16 13:50:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647438660000|2022-03-16 13:51:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647438670000|2022-03-16 13:51:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647438680000|2022-03-16 13:51:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647438690000|2022-03-16 13:51:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1647438700000|2022-03-16 13:51:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647438710000|2022-03-16 13:51:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647438720000|2022-03-16 13:52:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647438770000|2022-03-16 13:52:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647438810000|2022-03-16 13:53:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647438820000|2022-03-16 13:53:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1647438830000|2022-03-16 13:53:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647438980000|2022-03-16 13:56:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647438990000|2022-03-16 13:56:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647439000000|2022-03-16 13:56:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647439010000|2022-03-16 13:56:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647439020000|2022-03-16 13:57:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647439040000|2022-03-16 13:57:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647439080000|2022-03-16 13:58:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647439100000|2022-03-16 13:58:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647439120000|2022-03-16 13:58:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647439130000|2022-03-16 13:58:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647439140000|2022-03-16 13:59:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647439160000|2022-03-16 13:59:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647439170000|2022-03-16 13:59:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647439180000|2022-03-16 13:59:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647439190000|2022-03-16 13:59:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647439210000|2022-03-16 14:00:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647439220000|2022-03-16 14:00:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647439230000|2022-03-16 14:00:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647439250000|2022-03-16 14:00:50|18.48|18.28|18.51|18.31|18.51|18.31|18.48|18.28|6
1647439260000|2022-03-16 14:01:00|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|8
1647439270000|2022-03-16 14:01:10|18.52|18.32|18.52|18.32|18.54|18.34|18.52|18.32|5
1647439280000|2022-03-16 14:01:20|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|7
1647439290000|2022-03-16 14:01:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647439300000|2022-03-16 14:01:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647439310000|2022-03-16 14:01:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647439330000|2022-03-16 14:02:10|18.49|18.29|18.48|18.28|18.5|18.3|18.47|18.27|10
1647439340000|2022-03-16 14:02:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|8
1647439350000|2022-03-16 14:02:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647439360000|2022-03-16 14:02:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1647439370000|2022-03-16 14:02:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647439390000|2022-03-16 14:03:10|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|5
1647439410000|2022-03-16 14:03:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647439430000|2022-03-16 14:03:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647439440000|2022-03-16 14:04:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647439450000|2022-03-16 14:04:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647439460000|2022-03-16 14:04:20|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|5
1647439470000|2022-03-16 14:04:30|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|9
1647439480000|2022-03-16 14:04:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647439490000|2022-03-16 14:04:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647439500000|2022-03-16 14:05:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647439510000|2022-03-16 14:05:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1647439520000|2022-03-16 14:05:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647439530000|2022-03-16 14:05:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1647439540000|2022-03-16 14:05:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647439550000|2022-03-16 14:05:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|10
1647439560000|2022-03-16 14:06:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|9
1647439570000|2022-03-16 14:06:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647439580000|2022-03-16 14:06:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|11
1647439590000|2022-03-16 14:06:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647439600000|2022-03-16 14:06:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647439610000|2022-03-16 14:06:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647439620000|2022-03-16 14:07:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1647439630000|2022-03-16 14:07:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1647439650000|2022-03-16 14:07:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647439680000|2022-03-16 14:08:00|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|8
1647439690000|2022-03-16 14:08:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647439700000|2022-03-16 14:08:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647439710000|2022-03-16 14:08:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647439750000|2022-03-16 14:09:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647439770000|2022-03-16 14:09:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|10
1647439790000|2022-03-16 14:09:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|9
1647439800000|2022-03-16 14:10:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1647439810000|2022-03-16 14:10:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647439820000|2022-03-16 14:10:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647439830000|2022-03-16 14:10:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|7
1647439840000|2022-03-16 14:10:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647439870000|2022-03-16 14:11:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647439880000|2022-03-16 14:11:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647439890000|2022-03-16 14:11:30|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|5
1647439900000|2022-03-16 14:11:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|13
1647439910000|2022-03-16 14:11:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|11
1647439940000|2022-03-16 14:12:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647439950000|2022-03-16 14:12:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647439960000|2022-03-16 14:12:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647439970000|2022-03-16 14:12:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1647439980000|2022-03-16 14:13:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|12
1647439990000|2022-03-16 14:13:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647440000000|2022-03-16 14:13:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647440010000|2022-03-16 14:13:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1647440030000|2022-03-16 14:13:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647440050000|2022-03-16 14:14:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647440060000|2022-03-16 14:14:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647440070000|2022-03-16 14:14:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647440080000|2022-03-16 14:14:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647440100000|2022-03-16 14:15:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647440110000|2022-03-16 14:15:10|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|5
1647440120000|2022-03-16 14:15:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647440150000|2022-03-16 14:15:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647440170000|2022-03-16 14:16:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1647440180000|2022-03-16 14:16:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|9
1647440190000|2022-03-16 14:16:30|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|11
1647440200000|2022-03-16 14:16:40|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|5
1647440210000|2022-03-16 14:16:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1647440220000|2022-03-16 14:17:00|18.58|18.38|18.6|18.4|18.61|18.41|18.58|18.38|7
1647440240000|2022-03-16 14:17:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647440250000|2022-03-16 14:17:30|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|5
1647440260000|2022-03-16 14:17:40|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|6
1647440270000|2022-03-16 14:17:50|18.57|18.37|18.56|18.36|18.57|18.37|18.55|18.35|10
1647440280000|2022-03-16 14:18:00|18.57|18.37|18.55|18.35|18.57|18.37|18.55|18.35|9
1647440290000|2022-03-16 14:18:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647440300000|2022-03-16 14:18:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647440310000|2022-03-16 14:18:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647440320000|2022-03-16 14:18:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647440330000|2022-03-16 14:18:50|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|7
1647440340000|2022-03-16 14:19:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1647440350000|2022-03-16 14:19:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647440370000|2022-03-16 14:19:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647440380000|2022-03-16 14:19:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647440390000|2022-03-16 14:19:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|11
1647440400000|2022-03-16 14:20:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|5
1647440410000|2022-03-16 14:20:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647440420000|2022-03-16 14:20:20|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|3
1647440430000|2022-03-16 14:20:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647440440000|2022-03-16 14:20:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647440460000|2022-03-16 14:21:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647440470000|2022-03-16 14:21:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647440480000|2022-03-16 14:21:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647440490000|2022-03-16 14:21:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647440500000|2022-03-16 14:21:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647440510000|2022-03-16 14:21:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1647440520000|2022-03-16 14:22:00|18.54|18.34|18.57|18.37|18.57|18.37|18.54|18.34|8
1647440530000|2022-03-16 14:22:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1647440540000|2022-03-16 14:22:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1647440550000|2022-03-16 14:22:30|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|8
1647440560000|2022-03-16 14:22:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647440570000|2022-03-16 14:22:50|18.56|18.36|18.58|18.38|18.58|18.38|18.56|18.36|3
1647440580000|2022-03-16 14:23:00|18.57|18.37|18.55|18.35|18.58|18.38|18.55|18.35|9
1647440590000|2022-03-16 14:23:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1647440600000|2022-03-16 14:23:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1647440610000|2022-03-16 14:23:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1647440620000|2022-03-16 14:23:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1647440640000|2022-03-16 14:24:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647440660000|2022-03-16 14:24:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647440670000|2022-03-16 14:24:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1647440680000|2022-03-16 14:24:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647440690000|2022-03-16 14:24:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647440700000|2022-03-16 14:25:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1647440710000|2022-03-16 14:25:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647440730000|2022-03-16 14:25:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647440740000|2022-03-16 14:25:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647440750000|2022-03-16 14:25:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647440760000|2022-03-16 14:26:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647440770000|2022-03-16 14:26:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1647440810000|2022-03-16 14:26:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647440820000|2022-03-16 14:27:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1647440830000|2022-03-16 14:27:10|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|7
1647440840000|2022-03-16 14:27:20|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|9
1647440850000|2022-03-16 14:27:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1647440910000|2022-03-16 14:28:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1647440920000|2022-03-16 14:28:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647440930000|2022-03-16 14:28:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647440940000|2022-03-16 14:29:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647440960000|2022-03-16 14:29:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647440970000|2022-03-16 14:29:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1647440990000|2022-03-16 14:29:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647441010000|2022-03-16 14:30:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647441040000|2022-03-16 14:30:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647441090000|2022-03-16 14:31:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647441100000|2022-03-16 14:31:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647441130000|2022-03-16 14:32:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647441160000|2022-03-16 14:32:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647441180000|2022-03-16 14:33:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1647441200000|2022-03-16 14:33:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1647441230000|2022-03-16 14:33:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647441240000|2022-03-16 14:34:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1647441270000|2022-03-16 14:34:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647441280000|2022-03-16 14:34:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|8
1647441290000|2022-03-16 14:34:50|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|8
1647441300000|2022-03-16 14:35:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647441310000|2022-03-16 14:35:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647441320000|2022-03-16 14:35:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647441370000|2022-03-16 14:36:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647441390000|2022-03-16 14:36:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647441420000|2022-03-16 14:37:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647441440000|2022-03-16 14:37:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647441450000|2022-03-16 14:37:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647441530000|2022-03-16 14:38:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647441550000|2022-03-16 14:39:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647441560000|2022-03-16 14:39:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647441600000|2022-03-16 14:40:00|18.53|18.33|18.54|18.34|18.54|18.34|18.52|18.32|6
1647441610000|2022-03-16 14:40:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647441620000|2022-03-16 14:40:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647441630000|2022-03-16 14:40:30|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|8
1647441640000|2022-03-16 14:40:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|9
1647441650000|2022-03-16 14:40:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647441660000|2022-03-16 14:41:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647441670000|2022-03-16 14:41:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647441680000|2022-03-16 14:41:20|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1647441690000|2022-03-16 14:41:30|18.49|18.29|18.5|18.3|18.51|18.31|18.49|18.29|3
1647441700000|2022-03-16 14:41:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647441710000|2022-03-16 14:41:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1647441720000|2022-03-16 14:42:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647441730000|2022-03-16 14:42:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1647441740000|2022-03-16 14:42:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647441750000|2022-03-16 14:42:30|18.48|18.28|18.46|18.26|18.48|18.28|18.46|18.26|7
1647441760000|2022-03-16 14:42:40|18.47|18.27|18.46|18.26|18.48|18.28|18.45|18.25|8
1647441770000|2022-03-16 14:42:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|9
1647441780000|2022-03-16 14:43:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|13
1647441790000|2022-03-16 14:43:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647441800000|2022-03-16 14:43:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647441810000|2022-03-16 14:43:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647441820000|2022-03-16 14:43:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647441830000|2022-03-16 14:43:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|13
1647441850000|2022-03-16 14:44:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647441860000|2022-03-16 14:44:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|13
1647441870000|2022-03-16 14:44:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647441880000|2022-03-16 14:44:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647441890000|2022-03-16 14:44:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1647441900000|2022-03-16 14:45:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647441910000|2022-03-16 14:45:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647441920000|2022-03-16 14:45:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647441930000|2022-03-16 14:45:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647441940000|2022-03-16 14:45:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647441950000|2022-03-16 14:45:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647441960000|2022-03-16 14:46:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647441970000|2022-03-16 14:46:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647441980000|2022-03-16 14:46:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647441990000|2022-03-16 14:46:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647442000000|2022-03-16 14:46:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647442020000|2022-03-16 14:47:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647442030000|2022-03-16 14:47:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647442040000|2022-03-16 14:47:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647442050000|2022-03-16 14:47:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647442060000|2022-03-16 14:47:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647442080000|2022-03-16 14:48:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647442090000|2022-03-16 14:48:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647442110000|2022-03-16 14:48:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647442120000|2022-03-16 14:48:40|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|10
1647442130000|2022-03-16 14:48:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1647442140000|2022-03-16 14:49:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647442150000|2022-03-16 14:49:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1647442160000|2022-03-16 14:49:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647442170000|2022-03-16 14:49:30|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|5
1647442200000|2022-03-16 14:50:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647442210000|2022-03-16 14:50:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647442220000|2022-03-16 14:50:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647442230000|2022-03-16 14:50:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|10
1647442250000|2022-03-16 14:50:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647442260000|2022-03-16 14:51:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647442280000|2022-03-16 14:51:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647442290000|2022-03-16 14:51:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647442310000|2022-03-16 14:51:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647442320000|2022-03-16 14:52:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647442450000|2022-03-16 14:54:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647442460000|2022-03-16 14:54:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647442470000|2022-03-16 14:54:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1647442490000|2022-03-16 14:54:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647442500000|2022-03-16 14:55:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1647442520000|2022-03-16 14:55:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647442560000|2022-03-16 14:56:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647442570000|2022-03-16 14:56:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647442590000|2022-03-16 14:56:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647442600000|2022-03-16 14:56:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647442610000|2022-03-16 14:56:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647442620000|2022-03-16 14:57:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647442630000|2022-03-16 14:57:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|13
1647442640000|2022-03-16 14:57:20|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|11
1647442650000|2022-03-16 14:57:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647442660000|2022-03-16 14:57:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647442670000|2022-03-16 14:57:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647442680000|2022-03-16 14:58:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647442710000|2022-03-16 14:58:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647442720000|2022-03-16 14:58:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647442730000|2022-03-16 14:58:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647442750000|2022-03-16 14:59:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1647442770000|2022-03-16 14:59:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647442780000|2022-03-16 14:59:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647442790000|2022-03-16 14:59:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647442800000|2022-03-16 15:00:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1647442810000|2022-03-16 15:00:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647442820000|2022-03-16 15:00:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647442830000|2022-03-16 15:00:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647442840000|2022-03-16 15:00:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1647442850000|2022-03-16 15:00:50|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|8
1647442860000|2022-03-16 15:01:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647442870000|2022-03-16 15:01:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1647442900000|2022-03-16 15:01:40|18.5|18.3|18.47|18.27|18.5|18.3|18.47|18.27|8
1647442910000|2022-03-16 15:01:50|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|6
1647442920000|2022-03-16 15:02:00|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|14
1647442930000|2022-03-16 15:02:10|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|4
1647442940000|2022-03-16 15:02:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|9
1647442950000|2022-03-16 15:02:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647442970000|2022-03-16 15:02:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1647442980000|2022-03-16 15:03:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|11
1647442990000|2022-03-16 15:03:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647443000000|2022-03-16 15:03:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647443010000|2022-03-16 15:03:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647443030000|2022-03-16 15:03:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647443040000|2022-03-16 15:04:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1647443050000|2022-03-16 15:04:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647443060000|2022-03-16 15:04:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647443070000|2022-03-16 15:04:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647443080000|2022-03-16 15:04:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|9
1647443090000|2022-03-16 15:04:50|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|9
1647443100000|2022-03-16 15:05:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647443110000|2022-03-16 15:05:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647443120000|2022-03-16 15:05:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647443160000|2022-03-16 15:06:00|18.52|18.32|18.53|18.33|18.53|18.33|18.51|18.31|4
1647443170000|2022-03-16 15:06:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647443180000|2022-03-16 15:06:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647443190000|2022-03-16 15:06:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647443200000|2022-03-16 15:06:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647443210000|2022-03-16 15:06:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1647443220000|2022-03-16 15:07:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647443230000|2022-03-16 15:07:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647443240000|2022-03-16 15:07:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647443250000|2022-03-16 15:07:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|9
1647443260000|2022-03-16 15:07:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647443280000|2022-03-16 15:08:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647443290000|2022-03-16 15:08:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647443300000|2022-03-16 15:08:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647443310000|2022-03-16 15:08:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647443320000|2022-03-16 15:08:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647443350000|2022-03-16 15:09:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647443370000|2022-03-16 15:09:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647443380000|2022-03-16 15:09:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647443400000|2022-03-16 15:10:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647443480000|2022-03-16 15:11:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647443500000|2022-03-16 15:11:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647443510000|2022-03-16 15:11:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1647443520000|2022-03-16 15:12:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647443530000|2022-03-16 15:12:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647443550000|2022-03-16 15:12:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647443570000|2022-03-16 15:12:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647443640000|2022-03-16 15:14:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1647443660000|2022-03-16 15:14:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647443670000|2022-03-16 15:14:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|7
1647443690000|2022-03-16 15:14:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647443700000|2022-03-16 15:15:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647443710000|2022-03-16 15:15:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1647443730000|2022-03-16 15:15:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647443740000|2022-03-16 15:15:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647443750000|2022-03-16 15:15:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647443820000|2022-03-16 15:17:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|13
1647443830000|2022-03-16 15:17:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647443840000|2022-03-16 15:17:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647443880000|2022-03-16 15:18:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1647443890000|2022-03-16 15:18:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647443920000|2022-03-16 15:18:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647443930000|2022-03-16 15:18:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647443940000|2022-03-16 15:19:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1647443980000|2022-03-16 15:19:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1647443990000|2022-03-16 15:19:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647444000000|2022-03-16 15:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1647444020000|2022-03-16 15:20:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647444030000|2022-03-16 15:20:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647444050000|2022-03-16 15:20:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647444070000|2022-03-16 15:21:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1647444080000|2022-03-16 15:21:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647444090000|2022-03-16 15:21:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647444100000|2022-03-16 15:21:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647444110000|2022-03-16 15:21:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647444210000|2022-03-16 15:23:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647444220000|2022-03-16 15:23:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647444230000|2022-03-16 15:23:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647444280000|2022-03-16 15:24:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647444290000|2022-03-16 15:24:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647444300000|2022-03-16 15:25:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647444310000|2022-03-16 15:25:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647444330000|2022-03-16 15:25:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1647444470000|2022-03-16 15:27:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647444530000|2022-03-16 15:28:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647444560000|2022-03-16 15:29:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647444600000|2022-03-16 15:30:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647444610000|2022-03-16 15:30:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|9
1647444640000|2022-03-16 15:30:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647444650000|2022-03-16 15:30:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1647444670000|2022-03-16 15:31:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647444680000|2022-03-16 15:31:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647444690000|2022-03-16 15:31:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647444700000|2022-03-16 15:31:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647444710000|2022-03-16 15:31:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647444720000|2022-03-16 15:32:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647444750000|2022-03-16 15:32:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647444760000|2022-03-16 15:32:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647444770000|2022-03-16 15:32:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1647444780000|2022-03-16 15:33:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647444790000|2022-03-16 15:33:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647444820000|2022-03-16 15:33:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647444830000|2022-03-16 15:33:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647444840000|2022-03-16 15:34:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647444850000|2022-03-16 15:34:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647444860000|2022-03-16 15:34:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1647444870000|2022-03-16 15:34:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647444880000|2022-03-16 15:34:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647444910000|2022-03-16 15:35:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1647444940000|2022-03-16 15:35:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647444970000|2022-03-16 15:36:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1647444980000|2022-03-16 15:36:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1647444990000|2022-03-16 15:36:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1647445030000|2022-03-16 15:37:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647445050000|2022-03-16 15:37:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647445060000|2022-03-16 15:37:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647445070000|2022-03-16 15:37:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647445110000|2022-03-16 15:38:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647445120000|2022-03-16 15:38:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647445130000|2022-03-16 15:38:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647445140000|2022-03-16 15:39:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647445150000|2022-03-16 15:39:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647445160000|2022-03-16 15:39:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647445170000|2022-03-16 15:39:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647445180000|2022-03-16 15:39:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|15
1647445190000|2022-03-16 15:39:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647445200000|2022-03-16 15:40:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647445230000|2022-03-16 15:40:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647445240000|2022-03-16 15:40:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647445250000|2022-03-16 15:40:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647445260000|2022-03-16 15:41:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647445280000|2022-03-16 15:41:20|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|5
1647445290000|2022-03-16 15:41:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1647445300000|2022-03-16 15:41:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647445310000|2022-03-16 15:41:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647445340000|2022-03-16 15:42:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647445360000|2022-03-16 15:42:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647445370000|2022-03-16 15:42:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647445380000|2022-03-16 15:43:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647445390000|2022-03-16 15:43:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647445500000|2022-03-16 15:45:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647445510000|2022-03-16 15:45:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647445550000|2022-03-16 15:45:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647445560000|2022-03-16 15:46:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647445570000|2022-03-16 15:46:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647445610000|2022-03-16 15:46:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647445620000|2022-03-16 15:47:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647445630000|2022-03-16 15:47:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647445650000|2022-03-16 15:47:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647445680000|2022-03-16 15:48:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647445750000|2022-03-16 15:49:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|11
1647445760000|2022-03-16 15:49:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647445770000|2022-03-16 15:49:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|9
1647445780000|2022-03-16 15:49:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647445790000|2022-03-16 15:49:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1647445800000|2022-03-16 15:50:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647445810000|2022-03-16 15:50:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647445820000|2022-03-16 15:50:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647445830000|2022-03-16 15:50:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|10
1647445850000|2022-03-16 15:50:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|10
1647445860000|2022-03-16 15:51:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1647445870000|2022-03-16 15:51:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647445890000|2022-03-16 15:51:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647445920000|2022-03-16 15:52:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647445950000|2022-03-16 15:52:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647445960000|2022-03-16 15:52:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647445990000|2022-03-16 15:53:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647446020000|2022-03-16 15:53:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647446040000|2022-03-16 15:54:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647446060000|2022-03-16 15:54:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647446090000|2022-03-16 15:54:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647446100000|2022-03-16 15:55:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647446110000|2022-03-16 15:55:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647446120000|2022-03-16 15:55:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1647446190000|2022-03-16 15:56:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647446210000|2022-03-16 15:56:50|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|3
1647446220000|2022-03-16 15:57:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647446240000|2022-03-16 15:57:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647446260000|2022-03-16 15:57:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647446270000|2022-03-16 15:57:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647446280000|2022-03-16 15:58:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647446290000|2022-03-16 15:58:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647446300000|2022-03-16 15:58:20|18.47|18.27|18.51|18.31|18.51|18.31|18.47|18.27|7
1647446310000|2022-03-16 15:58:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647446320000|2022-03-16 15:58:40|18.5|18.3|18.49|18.29|18.5|18.3|18.48|18.28|6
1647446330000|2022-03-16 15:58:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647446340000|2022-03-16 15:59:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647446350000|2022-03-16 15:59:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647446360000|2022-03-16 15:59:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647446380000|2022-03-16 15:59:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1647446390000|2022-03-16 15:59:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1647446410000|2022-03-16 16:00:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647446420000|2022-03-16 16:00:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647446430000|2022-03-16 16:00:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647446440000|2022-03-16 16:00:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647446450000|2022-03-16 16:00:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1647446460000|2022-03-16 16:01:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1647446470000|2022-03-16 16:01:10|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|4
1647446480000|2022-03-16 16:01:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647446500000|2022-03-16 16:01:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647446510000|2022-03-16 16:01:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647446520000|2022-03-16 16:02:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647446530000|2022-03-16 16:02:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647446560000|2022-03-16 16:02:40|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|6
1647446570000|2022-03-16 16:02:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647446580000|2022-03-16 16:03:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647446590000|2022-03-16 16:03:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647446600000|2022-03-16 16:03:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647446610000|2022-03-16 16:03:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647446630000|2022-03-16 16:03:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647446640000|2022-03-16 16:04:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1647446650000|2022-03-16 16:04:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1647446660000|2022-03-16 16:04:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647446680000|2022-03-16 16:04:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|9
1647446690000|2022-03-16 16:04:50|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1647446700000|2022-03-16 16:05:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647446710000|2022-03-16 16:05:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1647446720000|2022-03-16 16:05:20|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|3
1647446730000|2022-03-16 16:05:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647446810000|2022-03-16 16:06:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647446850000|2022-03-16 16:07:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1647446860000|2022-03-16 16:07:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647446870000|2022-03-16 16:07:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647446890000|2022-03-16 16:08:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647446930000|2022-03-16 16:08:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647446960000|2022-03-16 16:09:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1647447000000|2022-03-16 16:10:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647447010000|2022-03-16 16:10:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647447030000|2022-03-16 16:10:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647447050000|2022-03-16 16:10:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647447070000|2022-03-16 16:11:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647447080000|2022-03-16 16:11:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647447100000|2022-03-16 16:11:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647447110000|2022-03-16 16:11:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647447120000|2022-03-16 16:12:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647447130000|2022-03-16 16:12:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|8
1647447140000|2022-03-16 16:12:20|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|4
1647447150000|2022-03-16 16:12:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1647447170000|2022-03-16 16:12:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647447200000|2022-03-16 16:13:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647447210000|2022-03-16 16:13:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1647447290000|2022-03-16 16:14:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647447310000|2022-03-16 16:15:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647447320000|2022-03-16 16:15:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647447330000|2022-03-16 16:15:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1647447340000|2022-03-16 16:15:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647447380000|2022-03-16 16:16:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647447390000|2022-03-16 16:16:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1647447440000|2022-03-16 16:17:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647447450000|2022-03-16 16:17:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647447510000|2022-03-16 16:18:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1647447520000|2022-03-16 16:18:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647447590000|2022-03-16 16:19:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1647447600000|2022-03-16 16:20:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647447610000|2022-03-16 16:20:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647447620000|2022-03-16 16:20:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1647447630000|2022-03-16 16:20:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1647447640000|2022-03-16 16:20:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647447700000|2022-03-16 16:21:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647447720000|2022-03-16 16:22:00|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|5
1647447730000|2022-03-16 16:22:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1647447740000|2022-03-16 16:22:20|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|12
1647447750000|2022-03-16 16:22:30|18.43|18.23|18.4|18.2|18.43|18.23|18.39|18.19|8
1647447760000|2022-03-16 16:22:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|19
1647447770000|2022-03-16 16:22:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647447780000|2022-03-16 16:23:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647447790000|2022-03-16 16:23:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647447800000|2022-03-16 16:23:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647447810000|2022-03-16 16:23:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647447830000|2022-03-16 16:23:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647447850000|2022-03-16 16:24:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647447860000|2022-03-16 16:24:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647447900000|2022-03-16 16:25:00|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|6
1647447910000|2022-03-16 16:25:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1647447920000|2022-03-16 16:25:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647447930000|2022-03-16 16:25:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647447940000|2022-03-16 16:25:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647447950000|2022-03-16 16:25:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647447960000|2022-03-16 16:26:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647447970000|2022-03-16 16:26:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1647447980000|2022-03-16 16:26:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647447990000|2022-03-16 16:26:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647448010000|2022-03-16 16:26:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1647448030000|2022-03-16 16:27:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647448050000|2022-03-16 16:27:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647448080000|2022-03-16 16:28:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647448090000|2022-03-16 16:28:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1647448100000|2022-03-16 16:28:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647448110000|2022-03-16 16:28:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647448120000|2022-03-16 16:28:40|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|9
1647448130000|2022-03-16 16:28:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|13
1647448140000|2022-03-16 16:29:00|18.34|18.14|18.36|18.16|18.37|18.17|18.34|18.14|9
1647448150000|2022-03-16 16:29:10|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|5
1647448160000|2022-03-16 16:29:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647448170000|2022-03-16 16:29:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647448180000|2022-03-16 16:29:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647448190000|2022-03-16 16:29:50|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|12
1647448200000|2022-03-16 16:30:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1647448220000|2022-03-16 16:30:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647448230000|2022-03-16 16:30:30|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|5
1647448240000|2022-03-16 16:30:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1647448250000|2022-03-16 16:30:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647448260000|2022-03-16 16:31:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647448270000|2022-03-16 16:31:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647448280000|2022-03-16 16:31:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1647448290000|2022-03-16 16:31:30|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|7
1647448300000|2022-03-16 16:31:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1647448310000|2022-03-16 16:31:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647448330000|2022-03-16 16:32:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1647448340000|2022-03-16 16:32:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1647448350000|2022-03-16 16:32:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647448360000|2022-03-16 16:32:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647448370000|2022-03-16 16:32:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1647448390000|2022-03-16 16:33:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647448400000|2022-03-16 16:33:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1647448410000|2022-03-16 16:33:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1647448440000|2022-03-16 16:34:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647448450000|2022-03-16 16:34:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1647448530000|2022-03-16 16:35:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647448540000|2022-03-16 16:35:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647448560000|2022-03-16 16:36:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1647448570000|2022-03-16 16:36:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647448580000|2022-03-16 16:36:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1647448590000|2022-03-16 16:36:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647448660000|2022-03-16 16:37:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1647448670000|2022-03-16 16:37:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|11
1647448680000|2022-03-16 16:38:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|10
1647448690000|2022-03-16 16:38:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647448700000|2022-03-16 16:38:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647448710000|2022-03-16 16:38:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1647448730000|2022-03-16 16:38:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1647448740000|2022-03-16 16:39:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647448750000|2022-03-16 16:39:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1647448760000|2022-03-16 16:39:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1647448770000|2022-03-16 16:39:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647448780000|2022-03-16 16:39:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1647448790000|2022-03-16 16:39:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1647448850000|2022-03-16 16:40:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1647448860000|2022-03-16 16:41:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1647448900000|2022-03-16 16:41:40|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|5
1647448910000|2022-03-16 16:41:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1647448920000|2022-03-16 16:42:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1647448930000|2022-03-16 16:42:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1647448940000|2022-03-16 16:42:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|12
1647448950000|2022-03-16 16:42:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1647448960000|2022-03-16 16:42:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647448970000|2022-03-16 16:42:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647448980000|2022-03-16 16:43:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647449000000|2022-03-16 16:43:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647449010000|2022-03-16 16:43:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1647449020000|2022-03-16 16:43:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1647449030000|2022-03-16 16:43:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647449060000|2022-03-16 16:44:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647449070000|2022-03-16 16:44:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647449080000|2022-03-16 16:44:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647449090000|2022-03-16 16:44:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647449100000|2022-03-16 16:45:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647449120000|2022-03-16 16:45:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647449130000|2022-03-16 16:45:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647449140000|2022-03-16 16:45:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647449160000|2022-03-16 16:46:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647449170000|2022-03-16 16:46:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647449180000|2022-03-16 16:46:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647449190000|2022-03-16 16:46:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647449200000|2022-03-16 16:46:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1647449210000|2022-03-16 16:46:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647449220000|2022-03-16 16:47:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1647449230000|2022-03-16 16:47:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|11
1647449240000|2022-03-16 16:47:20|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|5
1647449250000|2022-03-16 16:47:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647449260000|2022-03-16 16:47:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647449290000|2022-03-16 16:48:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647449300000|2022-03-16 16:48:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647449310000|2022-03-16 16:48:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1647449320000|2022-03-16 16:48:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647449330000|2022-03-16 16:48:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647449340000|2022-03-16 16:49:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647449350000|2022-03-16 16:49:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647449370000|2022-03-16 16:49:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|13
1647449400000|2022-03-16 16:50:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647449410000|2022-03-16 16:50:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|10
1647449420000|2022-03-16 16:50:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|9
1647449430000|2022-03-16 16:50:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647449460000|2022-03-16 16:51:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647449470000|2022-03-16 16:51:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647449480000|2022-03-16 16:51:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647449490000|2022-03-16 16:51:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647449500000|2022-03-16 16:51:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647449520000|2022-03-16 16:52:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1647449540000|2022-03-16 16:52:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647449550000|2022-03-16 16:52:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647449580000|2022-03-16 16:53:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647449720000|2022-03-16 16:55:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|9
1647449750000|2022-03-16 16:55:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1647449760000|2022-03-16 16:56:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1647449770000|2022-03-16 16:56:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1647449780000|2022-03-16 16:56:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|9
1647449790000|2022-03-16 16:56:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|8
1647449810000|2022-03-16 16:56:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647449820000|2022-03-16 16:57:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647449830000|2022-03-16 16:57:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647449840000|2022-03-16 16:57:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647449870000|2022-03-16 16:57:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647449880000|2022-03-16 16:58:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647449890000|2022-03-16 16:58:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647449900000|2022-03-16 16:58:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647449940000|2022-03-16 16:59:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|8
1647449950000|2022-03-16 16:59:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647449960000|2022-03-16 16:59:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647449970000|2022-03-16 16:59:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|7
1647449980000|2022-03-16 16:59:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647449990000|2022-03-16 16:59:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1647450000000|2022-03-16 17:00:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647450030000|2022-03-16 17:00:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647450040000|2022-03-16 17:00:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1647450110000|2022-03-16 17:01:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647450120000|2022-03-16 17:02:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647450160000|2022-03-16 17:02:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647450180000|2022-03-16 17:03:00|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|7
1647450200000|2022-03-16 17:03:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647450210000|2022-03-16 17:03:30|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|4
1647450220000|2022-03-16 17:03:40|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1647450230000|2022-03-16 17:03:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647450240000|2022-03-16 17:04:00|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|6
1647450250000|2022-03-16 17:04:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1647450260000|2022-03-16 17:04:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647450270000|2022-03-16 17:04:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647450280000|2022-03-16 17:04:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647450300000|2022-03-16 17:05:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647450310000|2022-03-16 17:05:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647450320000|2022-03-16 17:05:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647450330000|2022-03-16 17:05:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647450340000|2022-03-16 17:05:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647450350000|2022-03-16 17:05:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1647450360000|2022-03-16 17:06:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647450370000|2022-03-16 17:06:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647450390000|2022-03-16 17:06:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647450420000|2022-03-16 17:07:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1647450430000|2022-03-16 17:07:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1647450440000|2022-03-16 17:07:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1647450450000|2022-03-16 17:07:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647450470000|2022-03-16 17:07:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1647450480000|2022-03-16 17:08:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1647450510000|2022-03-16 17:08:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647450520000|2022-03-16 17:08:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647450530000|2022-03-16 17:08:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1647450540000|2022-03-16 17:09:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1647450550000|2022-03-16 17:09:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647450560000|2022-03-16 17:09:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647450580000|2022-03-16 17:09:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1647450670000|2022-03-16 17:11:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647450690000|2022-03-16 17:11:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1647450700000|2022-03-16 17:11:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647450730000|2022-03-16 17:12:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1647450740000|2022-03-16 17:12:20|18.45|18.25|18.46|18.26|18.47|18.27|18.45|18.25|4
1647450750000|2022-03-16 17:12:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|8
1647450760000|2022-03-16 17:12:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1647450770000|2022-03-16 17:12:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1647450780000|2022-03-16 17:13:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1647450790000|2022-03-16 17:13:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1647450800000|2022-03-16 17:13:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1647450810000|2022-03-16 17:13:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647450820000|2022-03-16 17:13:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|9
1647450890000|2022-03-16 17:14:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647450900000|2022-03-16 17:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647450920000|2022-03-16 17:15:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1647450930000|2022-03-16 17:15:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1647450940000|2022-03-16 17:15:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647450980000|2022-03-16 17:16:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647451010000|2022-03-16 17:16:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647451020000|2022-03-16 17:17:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|9
1647451050000|2022-03-16 17:17:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|9
1647451060000|2022-03-16 17:17:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1647451070000|2022-03-16 17:17:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647451120000|2022-03-16 17:18:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647451130000|2022-03-16 17:18:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647451140000|2022-03-16 17:19:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647451150000|2022-03-16 17:19:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647451160000|2022-03-16 17:19:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647451180000|2022-03-16 17:19:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|10
1647451210000|2022-03-16 17:20:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1647451220000|2022-03-16 17:20:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647451250000|2022-03-16 17:20:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1647451260000|2022-03-16 17:21:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1647451300000|2022-03-16 17:21:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1647451310000|2022-03-16 17:21:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647451320000|2022-03-16 17:22:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1647451330000|2022-03-16 17:22:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1647451370000|2022-03-16 17:22:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1647451380000|2022-03-16 17:23:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|12
1647451390000|2022-03-16 17:23:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1647451410000|2022-03-16 17:23:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1647451440000|2022-03-16 17:24:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647451450000|2022-03-16 17:24:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647451480000|2022-03-16 17:24:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647451490000|2022-03-16 17:24:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647451500000|2022-03-16 17:25:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1647451510000|2022-03-16 17:25:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647451540000|2022-03-16 17:25:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1647451550000|2022-03-16 17:25:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647451560000|2022-03-16 17:26:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647451580000|2022-03-16 17:26:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1647451640000|2022-03-16 17:27:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647451680000|2022-03-16 17:28:00|18.53|18.33|18.58|18.38|18.59|18.39|18.52|18.32|12
1647451690000|2022-03-16 17:28:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647451700000|2022-03-16 17:28:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1647451710000|2022-03-16 17:28:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1647451760000|2022-03-16 17:29:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647451770000|2022-03-16 17:29:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647451820000|2022-03-16 17:30:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647451890000|2022-03-16 17:31:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647451910000|2022-03-16 17:31:50|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|9
1647451920000|2022-03-16 17:32:00|18.6|18.4|18.62|18.42|18.62|18.42|18.6|18.4|5
1647451930000|2022-03-16 17:32:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1647451950000|2022-03-16 17:32:30|18.62|18.42|18.63|18.43|18.64|18.44|18.61|18.41|10
1647451960000|2022-03-16 17:32:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1647451970000|2022-03-16 17:32:50|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1647451980000|2022-03-16 17:33:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|7
1647452000000|2022-03-16 17:33:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1647452010000|2022-03-16 17:33:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647452020000|2022-03-16 17:33:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1647452050000|2022-03-16 17:34:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647452080000|2022-03-16 17:34:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1647452100000|2022-03-16 17:35:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647452130000|2022-03-16 17:35:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647452220000|2022-03-16 17:37:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1647452230000|2022-03-16 17:37:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1647452250000|2022-03-16 17:37:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647452290000|2022-03-16 17:38:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1647452310000|2022-03-16 17:38:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1647452330000|2022-03-16 17:38:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1647452340000|2022-03-16 17:39:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|9
1647452370000|2022-03-16 17:39:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647452380000|2022-03-16 17:39:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1647452400000|2022-03-16 17:40:00|18.6|18.4|18.58|18.38|18.6|18.4|18.58|18.38|3
1647452420000|2022-03-16 17:40:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647452430000|2022-03-16 17:40:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647452450000|2022-03-16 17:40:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1647452500000|2022-03-16 17:41:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647452510000|2022-03-16 17:41:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1647452520000|2022-03-16 17:42:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1647452560000|2022-03-16 17:42:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647452570000|2022-03-16 17:42:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1647452640000|2022-03-16 17:44:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647452670000|2022-03-16 17:44:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647452680000|2022-03-16 17:44:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1647452690000|2022-03-16 17:44:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1647452700000|2022-03-16 17:45:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|14
1647452710000|2022-03-16 17:45:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|8
1647452740000|2022-03-16 17:45:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1647452750000|2022-03-16 17:45:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647452780000|2022-03-16 17:46:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1647452800000|2022-03-16 17:46:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647452820000|2022-03-16 17:47:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647452830000|2022-03-16 17:47:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1647452840000|2022-03-16 17:47:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647452880000|2022-03-16 17:48:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647452890000|2022-03-16 17:48:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1647453080000|2022-03-16 17:51:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647453090000|2022-03-16 17:51:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1647453110000|2022-03-16 17:51:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1647453120000|2022-03-16 17:52:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1647453130000|2022-03-16 17:52:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647453140000|2022-03-16 17:52:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647453150000|2022-03-16 17:52:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647453160000|2022-03-16 17:52:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647453180000|2022-03-16 17:53:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647453190000|2022-03-16 17:53:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1647453240000|2022-03-16 17:54:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647453270000|2022-03-16 17:54:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647453280000|2022-03-16 17:54:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1647453290000|2022-03-16 17:54:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1647453300000|2022-03-16 17:55:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1647453310000|2022-03-16 17:55:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647453320000|2022-03-16 17:55:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1647453330000|2022-03-16 17:55:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1647453340000|2022-03-16 17:55:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1647453350000|2022-03-16 17:55:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1647453360000|2022-03-16 17:56:00|18.5|18.3|18.51|18.31|18.52|18.32|18.5|18.3|6
1647453370000|2022-03-16 17:56:10|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|6
1647453380000|2022-03-16 17:56:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1647453400000|2022-03-16 17:56:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1647453410000|2022-03-16 17:56:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647453420000|2022-03-16 17:57:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1647453430000|2022-03-16 17:57:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647453440000|2022-03-16 17:57:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647453460000|2022-03-16 17:57:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1647453470000|2022-03-16 17:57:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647453500000|2022-03-16 17:58:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647453510000|2022-03-16 17:58:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1647453520000|2022-03-16 17:58:40|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1647453530000|2022-03-16 17:58:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1647453550000|2022-03-16 17:59:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647453570000|2022-03-16 17:59:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647453590000|2022-03-16 17:59:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647453600000|2022-03-16 18:00:00|18.54|18.34|18.46|18.26|18.54|18.34|18.46|18.26|14
1647453610000|2022-03-16 18:00:10|18.45|18.25|18.42|18.22|18.45|18.25|18.41|18.21|10
1647453620000|2022-03-16 18:00:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647453630000|2022-03-16 18:00:30|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|3
1647453640000|2022-03-16 18:00:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1647453650000|2022-03-16 18:00:50|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|5
1647453660000|2022-03-16 18:01:00|18.39|18.19|18.44|18.24|18.45|18.25|18.39|18.19|10
1647453670000|2022-03-16 18:01:10|18.45|18.25|18.47|18.27|18.47|18.27|18.43|18.23|17
1647453680000|2022-03-16 18:01:20|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|10
1647453690000|2022-03-16 18:01:30|18.48|18.28|18.43|18.23|18.49|18.29|18.43|18.23|16
1647453700000|2022-03-16 18:01:40|18.42|18.22|18.41|18.21|18.45|18.25|18.41|18.21|16
1647453710000|2022-03-16 18:01:50|18.4|18.2|18.43|18.23|18.43|18.23|18.39|18.19|10
1647453720000|2022-03-16 18:02:00|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|14
1647453730000|2022-03-16 18:02:10|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|6
1647453740000|2022-03-16 18:02:20|18.4|18.2|18.37|18.17|18.4|18.2|18.37|18.17|10
1647453750000|2022-03-16 18:02:30|18.38|18.18|18.4|18.2|18.4|18.2|18.36|18.16|13
1647453760000|2022-03-16 18:02:40|18.39|18.19|18.39|18.19|18.41|18.21|18.39|18.19|12
1647453770000|2022-03-16 18:02:50|18.4|18.2|18.43|18.23|18.44|18.24|18.4|18.2|8
1647453780000|2022-03-16 18:03:00|18.42|18.22|18.39|18.19|18.42|18.22|18.39|18.19|8
1647453790000|2022-03-16 18:03:10|18.38|18.18|18.42|18.22|18.42|18.22|18.38|18.18|5
1647453800000|2022-03-16 18:03:20|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|8
1647453810000|2022-03-16 18:03:30|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|4
1647453820000|2022-03-16 18:03:40|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|8
1647453830000|2022-03-16 18:03:50|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|13
1647453840000|2022-03-16 18:04:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1647453850000|2022-03-16 18:04:10|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|4
1647453860000|2022-03-16 18:04:20|18.35|18.15|18.33|18.13|18.35|18.15|18.32|18.12|9
1647453870000|2022-03-16 18:04:30|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|7
1647453880000|2022-03-16 18:04:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647453890000|2022-03-16 18:04:50|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|9
1647453900000|2022-03-16 18:05:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647453910000|2022-03-16 18:05:10|18.33|18.13|18.29|18.09|18.33|18.13|18.28|18.08|9
1647453920000|2022-03-16 18:05:20|18.28|18.08|18.25|18.05|18.28|18.08|18.25|18.05|8
1647453930000|2022-03-16 18:05:30|18.24|18.04|18.27|18.07|18.27|18.07|18.24|18.04|10
1647453940000|2022-03-16 18:05:40|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|10
1647453950000|2022-03-16 18:05:50|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|5
1647453960000|2022-03-16 18:06:00|18.27|18.07|18.26|18.06|18.29|18.09|18.26|18.06|12
1647453970000|2022-03-16 18:06:10|18.27|18.07|18.28|18.08|18.28|18.08|18.25|18.05|8
1647453980000|2022-03-16 18:06:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|9
1647453990000|2022-03-16 18:06:30|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|6
1647454000000|2022-03-16 18:06:40|18.28|18.08|18.27|18.07|18.28|18.08|18.26|18.06|6
1647454010000|2022-03-16 18:06:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1647454020000|2022-03-16 18:07:00|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|5
1647454030000|2022-03-16 18:07:10|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|4
1647454040000|2022-03-16 18:07:20|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|15
1647454050000|2022-03-16 18:07:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647454060000|2022-03-16 18:07:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647454070000|2022-03-16 18:07:50|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|4
1647454080000|2022-03-16 18:08:00|18.32|18.12|18.31|18.11|18.32|18.12|18.3|18.1|6
1647454090000|2022-03-16 18:08:10|18.32|18.12|18.34|18.14|18.34|18.14|18.32|18.12|3
1647454100000|2022-03-16 18:08:20|18.33|18.13|18.38|18.18|18.38|18.18|18.33|18.13|8
1647454110000|2022-03-16 18:08:30|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|11
1647454120000|2022-03-16 18:08:40|18.36|18.16|18.35|18.15|18.36|18.16|18.34|18.14|6
1647454130000|2022-03-16 18:08:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|6
1647454140000|2022-03-16 18:09:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|8
1647454150000|2022-03-16 18:09:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|11
1647454160000|2022-03-16 18:09:20|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647454170000|2022-03-16 18:09:30|18.32|18.12|18.3|18.1|18.33|18.13|18.3|18.1|5
1647454180000|2022-03-16 18:09:40|18.31|18.11|18.3|18.1|18.31|18.11|18.28|18.08|12
1647454190000|2022-03-16 18:09:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647454200000|2022-03-16 18:10:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1647454210000|2022-03-16 18:10:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1647454220000|2022-03-16 18:10:20|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|3
1647454240000|2022-03-16 18:10:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1647454250000|2022-03-16 18:10:50|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|8
1647454260000|2022-03-16 18:11:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647454270000|2022-03-16 18:11:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|10
1647454280000|2022-03-16 18:11:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647454300000|2022-03-16 18:11:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647454310000|2022-03-16 18:11:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1647454320000|2022-03-16 18:12:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|7
1647454330000|2022-03-16 18:12:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647454340000|2022-03-16 18:12:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1647454360000|2022-03-16 18:12:40|18.28|18.08|18.28|18.08|18.3|18.1|18.28|18.08|5
1647454370000|2022-03-16 18:12:50|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1647454380000|2022-03-16 18:13:00|18.3|18.1|18.33|18.13|18.33|18.13|18.29|18.09|8
1647454390000|2022-03-16 18:13:10|18.32|18.12|18.34|18.14|18.34|18.14|18.32|18.12|5
1647454400000|2022-03-16 18:13:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1647454420000|2022-03-16 18:13:40|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647454430000|2022-03-16 18:13:50|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|4
1647454440000|2022-03-16 18:14:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647454450000|2022-03-16 18:14:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647454460000|2022-03-16 18:14:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1647454470000|2022-03-16 18:14:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1647454480000|2022-03-16 18:14:40|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|6
1647454490000|2022-03-16 18:14:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1647454500000|2022-03-16 18:15:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1647454510000|2022-03-16 18:15:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1647454520000|2022-03-16 18:15:20|18.32|18.12|18.36|18.16|18.36|18.16|18.32|18.12|5
1647454530000|2022-03-16 18:15:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|10
1647454550000|2022-03-16 18:15:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1647454560000|2022-03-16 18:16:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647454570000|2022-03-16 18:16:10|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647454580000|2022-03-16 18:16:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647454590000|2022-03-16 18:16:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|9
1647454600000|2022-03-16 18:16:40|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1647454610000|2022-03-16 18:16:50|18.35|18.15|18.36|18.16|18.37|18.17|18.35|18.15|6
1647454620000|2022-03-16 18:17:00|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|4
1647454630000|2022-03-16 18:17:10|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647454640000|2022-03-16 18:17:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647454650000|2022-03-16 18:17:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1647454660000|2022-03-16 18:17:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1647454670000|2022-03-16 18:17:50|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|8
1647454680000|2022-03-16 18:18:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647454710000|2022-03-16 18:18:30|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|7
1647454720000|2022-03-16 18:18:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1647454730000|2022-03-16 18:18:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647454740000|2022-03-16 18:19:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647454750000|2022-03-16 18:19:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1647454760000|2022-03-16 18:19:20|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|11
1647454770000|2022-03-16 18:19:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1647454780000|2022-03-16 18:19:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647454790000|2022-03-16 18:19:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1647454800000|2022-03-16 18:20:00|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|7
1647454810000|2022-03-16 18:20:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1647454820000|2022-03-16 18:20:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647454830000|2022-03-16 18:20:30|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|3
1647454840000|2022-03-16 18:20:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647454860000|2022-03-16 18:21:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1647454880000|2022-03-16 18:21:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1647454890000|2022-03-16 18:21:30|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|6
1647454900000|2022-03-16 18:21:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|10
1647454940000|2022-03-16 18:22:20|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|6
1647454950000|2022-03-16 18:22:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647454980000|2022-03-16 18:23:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1647454990000|2022-03-16 18:23:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1647455010000|2022-03-16 18:23:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1647455030000|2022-03-16 18:23:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1647455040000|2022-03-16 18:24:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1647455050000|2022-03-16 18:24:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1647455060000|2022-03-16 18:24:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1647455070000|2022-03-16 18:24:30|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|12
1647455080000|2022-03-16 18:24:40|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|8
1647455090000|2022-03-16 18:24:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1647455100000|2022-03-16 18:25:00|18.32|18.12|18.35|18.15|18.35|18.15|18.32|18.12|6
1647455110000|2022-03-16 18:25:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1647455120000|2022-03-16 18:25:20|18.33|18.13|18.3|18.1|18.33|18.13|18.29|18.09|10
1647455130000|2022-03-16 18:25:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647455140000|2022-03-16 18:25:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647455150000|2022-03-16 18:25:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647455160000|2022-03-16 18:26:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1647455170000|2022-03-16 18:26:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1647455180000|2022-03-16 18:26:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647455190000|2022-03-16 18:26:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1647455200000|2022-03-16 18:26:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1647455250000|2022-03-16 18:27:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1647455260000|2022-03-16 18:27:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1647455270000|2022-03-16 18:27:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1647455280000|2022-03-16 18:28:00|18.3|18.1|18.31|18.11|18.32|18.12|18.3|18.1|4
1647455290000|2022-03-16 18:28:10|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|3
1647455300000|2022-03-16 18:28:20|18.29|18.09|18.3|18.1|18.31|18.11|18.29|18.09|8
1647455310000|2022-03-16 18:28:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1647455320000|2022-03-16 18:28:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1647455330000|2022-03-16 18:28:50|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|3
1647455340000|2022-03-16 18:29:00|18.29|18.09|18.3|18.1|18.3|18.1|18.28|18.08|16
1647455350000|2022-03-16 18:29:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|8
1647455360000|2022-03-16 18:29:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1647455370000|2022-03-16 18:29:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647455390000|2022-03-16 18:29:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1647455400000|2022-03-16 18:30:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1647455410000|2022-03-16 18:30:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647455420000|2022-03-16 18:30:20|18.27|18.07|18.27|18.07|18.27|18.07|18.25|18.05|9
1647455430000|2022-03-16 18:30:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1647455440000|2022-03-16 18:30:40|18.27|18.07|18.29|18.09|18.3|18.1|18.27|18.07|9
1647455450000|2022-03-16 18:30:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1647455480000|2022-03-16 18:31:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1647455490000|2022-03-16 18:31:30|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|6
1647455500000|2022-03-16 18:31:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|8
1647455510000|2022-03-16 18:31:50|18.27|18.07|18.24|18.04|18.27|18.07|18.23|18.03|8
1647455520000|2022-03-16 18:32:00|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|8
1647455530000|2022-03-16 18:32:10|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|4
1647455540000|2022-03-16 18:32:20|18.23|18.03|18.26|18.06|18.27|18.07|18.23|18.03|6
1647455550000|2022-03-16 18:32:30|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|3
1647455560000|2022-03-16 18:32:40|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1647455570000|2022-03-16 18:32:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1647455580000|2022-03-16 18:33:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1647455590000|2022-03-16 18:33:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|11
1647455600000|2022-03-16 18:33:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|10
1647455610000|2022-03-16 18:33:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1647455620000|2022-03-16 18:33:40|18.27|18.07|18.29|18.09|18.29|18.09|18.26|18.06|5
1647455630000|2022-03-16 18:33:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|6
1647455640000|2022-03-16 18:34:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1647455650000|2022-03-16 18:34:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647455660000|2022-03-16 18:34:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1647455670000|2022-03-16 18:34:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1647455680000|2022-03-16 18:34:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1647455690000|2022-03-16 18:34:50|18.29|18.09|18.27|18.07|18.29|18.09|18.27|18.07|7
1647455700000|2022-03-16 18:35:00|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|5
1647455710000|2022-03-16 18:35:10|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647455720000|2022-03-16 18:35:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1647455730000|2022-03-16 18:35:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|7
1647455740000|2022-03-16 18:35:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1647455750000|2022-03-16 18:35:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1647455760000|2022-03-16 18:36:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1647455770000|2022-03-16 18:36:10|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|6
1647455780000|2022-03-16 18:36:20|18.28|18.08|18.3|18.1|18.31|18.11|18.28|18.08|12
1647455790000|2022-03-16 18:36:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1647455800000|2022-03-16 18:36:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1647455810000|2022-03-16 18:36:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1647455820000|2022-03-16 18:37:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|7
1647455830000|2022-03-16 18:37:10|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|3
1647455840000|2022-03-16 18:37:20|18.3|18.1|18.35|18.15|18.36|18.16|18.3|18.1|16
1647455850000|2022-03-16 18:37:30|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|3
1647455860000|2022-03-16 18:37:40|18.35|18.15|18.36|18.16|18.37|18.17|18.35|18.15|4
1647455870000|2022-03-16 18:37:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647455880000|2022-03-16 18:38:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1647455890000|2022-03-16 18:38:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1647455900000|2022-03-16 18:38:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1647455910000|2022-03-16 18:38:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|9
1647455920000|2022-03-16 18:38:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1647455930000|2022-03-16 18:38:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1647455940000|2022-03-16 18:39:00|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|5
1647455950000|2022-03-16 18:39:10|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1647455960000|2022-03-16 18:39:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|9
1647455970000|2022-03-16 18:39:30|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|5
1647455980000|2022-03-16 18:39:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1647456000000|2022-03-16 18:40:00|18.38|18.18|18.43|18.23|18.43|18.23|18.38|18.18|6
1647456010000|2022-03-16 18:40:10|18.44|18.24|18.44|18.24|18.44|18.24|18.42|18.22|7
1647456020000|2022-03-16 18:40:20|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|12
1647456040000|2022-03-16 18:40:40|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|5
1647456050000|2022-03-16 18:40:50|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|7
1647456060000|2022-03-16 18:41:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647456070000|2022-03-16 18:41:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647456080000|2022-03-16 18:41:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456090000|2022-03-16 18:41:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647456100000|2022-03-16 18:41:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1647456110000|2022-03-16 18:41:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647456120000|2022-03-16 18:42:00|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|9
1647456130000|2022-03-16 18:42:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647456140000|2022-03-16 18:42:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1647456150000|2022-03-16 18:42:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1647456160000|2022-03-16 18:42:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647456170000|2022-03-16 18:42:50|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|11
1647456180000|2022-03-16 18:43:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647456190000|2022-03-16 18:43:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647456200000|2022-03-16 18:43:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456210000|2022-03-16 18:43:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647456220000|2022-03-16 18:43:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647456240000|2022-03-16 18:44:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647456250000|2022-03-16 18:44:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647456260000|2022-03-16 18:44:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1647456270000|2022-03-16 18:44:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1647456280000|2022-03-16 18:44:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647456300000|2022-03-16 18:45:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1647456310000|2022-03-16 18:45:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1647456320000|2022-03-16 18:45:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1647456330000|2022-03-16 18:45:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1647456340000|2022-03-16 18:45:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456350000|2022-03-16 18:45:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1647456360000|2022-03-16 18:46:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647456370000|2022-03-16 18:46:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1647456380000|2022-03-16 18:46:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647456390000|2022-03-16 18:46:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647456400000|2022-03-16 18:46:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647456470000|2022-03-16 18:47:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647456480000|2022-03-16 18:48:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|9
1647456490000|2022-03-16 18:48:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1647456510000|2022-03-16 18:48:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647456520000|2022-03-16 18:48:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647456530000|2022-03-16 18:48:50|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|4
1647456540000|2022-03-16 18:49:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1647456550000|2022-03-16 18:49:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1647456560000|2022-03-16 18:49:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1647456570000|2022-03-16 18:49:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|8
1647456580000|2022-03-16 18:49:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|10
1647456600000|2022-03-16 18:50:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1647456610000|2022-03-16 18:50:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647456620000|2022-03-16 18:50:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1647456640000|2022-03-16 18:50:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1647456650000|2022-03-16 18:50:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647456670000|2022-03-16 18:51:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456680000|2022-03-16 18:51:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647456690000|2022-03-16 18:51:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1647456700000|2022-03-16 18:51:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647456710000|2022-03-16 18:51:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647456730000|2022-03-16 18:52:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456750000|2022-03-16 18:52:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1647456760000|2022-03-16 18:52:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647456770000|2022-03-16 18:52:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647456780000|2022-03-16 18:53:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1647456790000|2022-03-16 18:53:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456800000|2022-03-16 18:53:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1647456810000|2022-03-16 18:53:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1647456820000|2022-03-16 18:53:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1647456840000|2022-03-16 18:54:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456850000|2022-03-16 18:54:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647456860000|2022-03-16 18:54:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1647456870000|2022-03-16 18:54:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647456880000|2022-03-16 18:54:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1647456910000|2022-03-16 18:55:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647456920000|2022-03-16 18:55:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1647456930000|2022-03-16 18:55:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1647456940000|2022-03-16 18:55:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647456980000|2022-03-16 18:56:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647457030000|2022-03-16 18:57:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647457040000|2022-03-16 18:57:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1647457050000|2022-03-16 18:57:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1647457060000|2022-03-16 18:57:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647457090000|2022-03-16 18:58:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1647457100000|2022-03-16 18:58:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647457110000|2022-03-16 18:58:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647457120000|2022-03-16 18:58:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647457130000|2022-03-16 18:58:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647457140000|2022-03-16 18:59:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1647457150000|2022-03-16 18:59:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647457190000|2022-03-16 18:59:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647457200000|2022-03-16 19:00:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1647457210000|2022-03-16 19:00:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647457230000|2022-03-16 19:00:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1647457260000|2022-03-16 19:01:00|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|5
1647457270000|2022-03-16 19:01:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1647457290000|2022-03-16 19:01:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1647457350000|2022-03-16 19:02:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1647457370000|2022-03-16 19:02:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1647457390000|2022-03-16 19:03:10|18.45|18.25|18.46|18.26|18.47|18.27|18.44|18.24|6
1647457410000|2022-03-16 19:03:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1647457420000|2022-03-16 19:03:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|13
1647457430000|2022-03-16 19:03:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1647457440000|2022-03-16 19:04:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1647457500000|2022-03-16 19:05:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647457520000|2022-03-16 19:05:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|9
1647457540000|2022-03-16 19:05:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1647457550000|2022-03-16 19:05:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647457560000|2022-03-16 19:06:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1647457570000|2022-03-16 19:06:10|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|7
1647457580000|2022-03-16 19:06:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1647457590000|2022-03-16 19:06:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1647457600000|2022-03-16 19:06:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1647457610000|2022-03-16 19:06:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1647457640000|2022-03-16 19:07:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1647457650000|2022-03-16 19:07:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1647457660000|2022-03-16 19:07:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1647457670000|2022-03-16 19:07:50|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|4
1647457680000|2022-03-16 19:08:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1647457690000|2022-03-16 19:08:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1647457700000|2022-03-16 19:08:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1647457730000|2022-03-16 19:08:50|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1647457740000|2022-03-16 19:09:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|8
1647457750000|2022-03-16 19:09:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1647457770000|2022-03-16 19:09:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1647457800000|2022-03-16 19:10:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1647457820000|2022-03-16 19:10:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1647457830000|2022-03-16 19:10:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1647457840000|2022-03-16 19:10:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1647457850000|2022-03-16 19:10:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1647457860000|2022-03-16 19:11:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1647457870000|2022-03-16 19:11:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1647457880000|2022-03-16 19:11:20|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|9
1647457890000|2022-03-16 19:11:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1647457900000|2022-03-16 19:11:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1647457910000|2022-03-16 19:11:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647457950000|2022-03-16 19:12:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1647457960000|2022-03-16 19:12:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1647457980000|2022-03-16 19:13:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647458010000|2022-03-16 19:13:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1647458020000|2022-03-16 19:13:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1647458060000|2022-03-16 19:14:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1647458090000|2022-03-16 19:14:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647458100000|2022-03-16 19:15:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647458110000|2022-03-16 19:15:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1647458120000|2022-03-16 19:15:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1647458130000|2022-03-16 19:15:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1647458140000|2022-03-16 19:15:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1647458150000|2022-03-16 19:15:50|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1647458170000|2022-03-16 19:16:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1647458180000|2022-03-16 19:16:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1647458190000|2022-03-16 19:16:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1647458200000|2022-03-16 19:16:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647458210000|2022-03-16 19:16:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1647458220000|2022-03-16 19:17:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1647458230000|2022-03-16 19:17:10|18.63|18.43|18.63|18.43|18.64|18.44|18.62|18.42|9
1647458240000|2022-03-16 19:17:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1647458260000|2022-03-16 19:17:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647458280000|2022-03-16 19:18:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1647458290000|2022-03-16 19:18:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1647458300000|2022-03-16 19:18:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1647458310000|2022-03-16 19:18:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1647458320000|2022-03-16 19:18:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1647458330000|2022-03-16 19:18:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647458340000|2022-03-16 19:19:00|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|3
1647458350000|2022-03-16 19:19:10|18.66|18.46|18.65|18.45|18.66|18.46|18.64|18.44|4
1647458360000|2022-03-16 19:19:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647458370000|2022-03-16 19:19:30|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|5
1647458380000|2022-03-16 19:19:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1647458390000|2022-03-16 19:19:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1647458400000|2022-03-16 19:20:00|18.67|18.47|18.68|18.48|18.68|18.48|18.66|18.46|4
1647458410000|2022-03-16 19:20:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|14
1647458420000|2022-03-16 19:20:20|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|6
1647458430000|2022-03-16 19:20:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1647458440000|2022-03-16 19:20:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1647458450000|2022-03-16 19:20:50|18.66|18.46|18.68|18.48|18.68|18.48|18.66|18.46|5
1647458480000|2022-03-16 19:21:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1647458490000|2022-03-16 19:21:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647458500000|2022-03-16 19:21:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|6
1647458530000|2022-03-16 19:22:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647458540000|2022-03-16 19:22:20|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1647458570000|2022-03-16 19:22:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647458580000|2022-03-16 19:23:00|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647458590000|2022-03-16 19:23:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|9
1647458610000|2022-03-16 19:23:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647458650000|2022-03-16 19:24:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647458680000|2022-03-16 19:24:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647458690000|2022-03-16 19:24:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647458700000|2022-03-16 19:25:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647458730000|2022-03-16 19:25:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647458740000|2022-03-16 19:25:40|18.69|18.49|18.72|18.52|18.72|18.52|18.69|18.49|8
1647458750000|2022-03-16 19:25:50|18.71|18.51|18.74|18.54|18.74|18.54|18.71|18.51|10
1647458760000|2022-03-16 19:26:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647458770000|2022-03-16 19:26:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647458780000|2022-03-16 19:26:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647458790000|2022-03-16 19:26:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|10
1647458810000|2022-03-16 19:26:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647458820000|2022-03-16 19:27:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647458830000|2022-03-16 19:27:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647458840000|2022-03-16 19:27:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647458850000|2022-03-16 19:27:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1647458860000|2022-03-16 19:27:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647458870000|2022-03-16 19:27:50|18.77|18.57|18.77|18.57|18.79|18.59|18.77|18.57|9
1647458880000|2022-03-16 19:28:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647458890000|2022-03-16 19:28:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647458900000|2022-03-16 19:28:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647458910000|2022-03-16 19:28:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1647458920000|2022-03-16 19:28:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647458930000|2022-03-16 19:28:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647458940000|2022-03-16 19:29:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647458950000|2022-03-16 19:29:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647458960000|2022-03-16 19:29:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647458970000|2022-03-16 19:29:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647458980000|2022-03-16 19:29:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647458990000|2022-03-16 19:29:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1647459000000|2022-03-16 19:30:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647459010000|2022-03-16 19:30:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647459020000|2022-03-16 19:30:20|18.77|18.57|18.74|18.54|18.77|18.57|18.74|18.54|4
1647459040000|2022-03-16 19:30:40|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|4
1647459050000|2022-03-16 19:30:50|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|7
1647459060000|2022-03-16 19:31:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647459070000|2022-03-16 19:31:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647459080000|2022-03-16 19:31:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647459090000|2022-03-16 19:31:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647459110000|2022-03-16 19:31:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1647459120000|2022-03-16 19:32:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1647459130000|2022-03-16 19:32:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|8
1647459140000|2022-03-16 19:32:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647459150000|2022-03-16 19:32:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1647459160000|2022-03-16 19:32:40|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1647459170000|2022-03-16 19:32:50|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|7
1647459180000|2022-03-16 19:33:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647459190000|2022-03-16 19:33:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647459200000|2022-03-16 19:33:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647459210000|2022-03-16 19:33:30|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647459220000|2022-03-16 19:33:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459230000|2022-03-16 19:33:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647459270000|2022-03-16 19:34:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647459280000|2022-03-16 19:34:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647459300000|2022-03-16 19:35:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647459310000|2022-03-16 19:35:10|18.71|18.51|18.7|18.5|18.72|18.52|18.7|18.5|6
1647459320000|2022-03-16 19:35:20|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1647459330000|2022-03-16 19:35:30|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|9
1647459340000|2022-03-16 19:35:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1647459350000|2022-03-16 19:35:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|7
1647459390000|2022-03-16 19:36:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459400000|2022-03-16 19:36:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647459410000|2022-03-16 19:36:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459420000|2022-03-16 19:37:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|10
1647459430000|2022-03-16 19:37:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1647459440000|2022-03-16 19:37:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1647459450000|2022-03-16 19:37:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1647459460000|2022-03-16 19:37:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647459470000|2022-03-16 19:37:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1647459480000|2022-03-16 19:38:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1647459490000|2022-03-16 19:38:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647459510000|2022-03-16 19:38:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459520000|2022-03-16 19:38:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647459550000|2022-03-16 19:39:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459590000|2022-03-16 19:39:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1647459600000|2022-03-16 19:40:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647459610000|2022-03-16 19:40:10|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647459620000|2022-03-16 19:40:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647459640000|2022-03-16 19:40:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1647459650000|2022-03-16 19:40:50|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|3
1647459660000|2022-03-16 19:41:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647459670000|2022-03-16 19:41:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647459680000|2022-03-16 19:41:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647459690000|2022-03-16 19:41:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647459700000|2022-03-16 19:41:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|6
1647459720000|2022-03-16 19:42:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647459730000|2022-03-16 19:42:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1647459740000|2022-03-16 19:42:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1647459750000|2022-03-16 19:42:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|6
1647459760000|2022-03-16 19:42:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|6
1647459770000|2022-03-16 19:42:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647459780000|2022-03-16 19:43:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1647459830000|2022-03-16 19:43:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647459840000|2022-03-16 19:44:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647459850000|2022-03-16 19:44:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647459860000|2022-03-16 19:44:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647459870000|2022-03-16 19:44:30|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647459880000|2022-03-16 19:44:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|16
1647459900000|2022-03-16 19:45:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647459910000|2022-03-16 19:45:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647459930000|2022-03-16 19:45:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|8
1647459950000|2022-03-16 19:45:50|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647459960000|2022-03-16 19:46:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647459970000|2022-03-16 19:46:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647459980000|2022-03-16 19:46:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647459990000|2022-03-16 19:46:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647460000000|2022-03-16 19:46:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647460010000|2022-03-16 19:46:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647460030000|2022-03-16 19:47:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647460040000|2022-03-16 19:47:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647460050000|2022-03-16 19:47:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647460060000|2022-03-16 19:47:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1647460090000|2022-03-16 19:48:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647460100000|2022-03-16 19:48:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647460170000|2022-03-16 19:49:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647460180000|2022-03-16 19:49:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647460200000|2022-03-16 19:50:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647460210000|2022-03-16 19:50:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647460230000|2022-03-16 19:50:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1647460240000|2022-03-16 19:50:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647460250000|2022-03-16 19:50:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647460260000|2022-03-16 19:51:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647460320000|2022-03-16 19:52:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647460330000|2022-03-16 19:52:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|10
1647460340000|2022-03-16 19:52:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647460350000|2022-03-16 19:52:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647460370000|2022-03-16 19:52:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647460380000|2022-03-16 19:53:00|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|3
1647460390000|2022-03-16 19:53:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647460400000|2022-03-16 19:53:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647460410000|2022-03-16 19:53:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647460420000|2022-03-16 19:53:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647460440000|2022-03-16 19:54:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647460470000|2022-03-16 19:54:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647460480000|2022-03-16 19:54:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647460490000|2022-03-16 19:54:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647460510000|2022-03-16 19:55:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647460520000|2022-03-16 19:55:20|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|7
1647460530000|2022-03-16 19:55:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647460540000|2022-03-16 19:55:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647460550000|2022-03-16 19:55:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647460620000|2022-03-16 19:57:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647460640000|2022-03-16 19:57:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647460650000|2022-03-16 19:57:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647460660000|2022-03-16 19:57:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647460700000|2022-03-16 19:58:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647460710000|2022-03-16 19:58:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647460720000|2022-03-16 19:58:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1647460760000|2022-03-16 19:59:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647460770000|2022-03-16 19:59:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1647460780000|2022-03-16 19:59:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647460800000|2022-03-16 20:00:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647460810000|2022-03-16 20:00:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647460820000|2022-03-16 20:00:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647460850000|2022-03-16 20:00:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647460860000|2022-03-16 20:01:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|12
1647460870000|2022-03-16 20:01:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647460880000|2022-03-16 20:01:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647460890000|2022-03-16 20:01:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647460900000|2022-03-16 20:01:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1647460910000|2022-03-16 20:01:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647460920000|2022-03-16 20:02:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647460930000|2022-03-16 20:02:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647460960000|2022-03-16 20:02:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647460970000|2022-03-16 20:02:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647460980000|2022-03-16 20:03:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1647460990000|2022-03-16 20:03:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1647461040000|2022-03-16 20:04:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647461130000|2022-03-16 20:05:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647461140000|2022-03-16 20:05:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647461150000|2022-03-16 20:05:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647461160000|2022-03-16 20:06:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647461170000|2022-03-16 20:06:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647461180000|2022-03-16 20:06:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647461190000|2022-03-16 20:06:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647461200000|2022-03-16 20:06:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647461210000|2022-03-16 20:06:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647461220000|2022-03-16 20:07:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647461230000|2022-03-16 20:07:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1647461270000|2022-03-16 20:07:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647461280000|2022-03-16 20:08:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647461290000|2022-03-16 20:08:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647461300000|2022-03-16 20:08:20|18.82|18.62|18.8|18.6|18.82|18.62|18.8|18.6|3
1647461310000|2022-03-16 20:08:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647461320000|2022-03-16 20:08:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461330000|2022-03-16 20:08:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647461350000|2022-03-16 20:09:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647461370000|2022-03-16 20:09:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647461380000|2022-03-16 20:09:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461390000|2022-03-16 20:09:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647461400000|2022-03-16 20:10:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647461420000|2022-03-16 20:10:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461430000|2022-03-16 20:10:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647461450000|2022-03-16 20:10:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647461460000|2022-03-16 20:11:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647461470000|2022-03-16 20:11:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461480000|2022-03-16 20:11:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461490000|2022-03-16 20:11:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647461510000|2022-03-16 20:11:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461530000|2022-03-16 20:12:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647461540000|2022-03-16 20:12:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461550000|2022-03-16 20:12:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647461560000|2022-03-16 20:12:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647461570000|2022-03-16 20:12:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|12
1647461580000|2022-03-16 20:13:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647461590000|2022-03-16 20:13:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461600000|2022-03-16 20:13:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461610000|2022-03-16 20:13:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647461640000|2022-03-16 20:14:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647461650000|2022-03-16 20:14:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647461660000|2022-03-16 20:14:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647461670000|2022-03-16 20:14:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|8
1647461680000|2022-03-16 20:14:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461690000|2022-03-16 20:14:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461700000|2022-03-16 20:15:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647461710000|2022-03-16 20:15:10|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|9
1647461720000|2022-03-16 20:15:20|18.78|18.58|18.8|18.6|18.8|18.6|18.78|18.58|5
1647461730000|2022-03-16 20:15:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647461740000|2022-03-16 20:15:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647461750000|2022-03-16 20:15:50|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647461760000|2022-03-16 20:16:00|18.79|18.59|18.78|18.58|18.79|18.59|18.77|18.57|6
1647461780000|2022-03-16 20:16:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647461810000|2022-03-16 20:16:50|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|4
1647461820000|2022-03-16 20:17:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647461840000|2022-03-16 20:17:20|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|7
1647461850000|2022-03-16 20:17:30|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|4
1647461870000|2022-03-16 20:17:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647461890000|2022-03-16 20:18:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647461900000|2022-03-16 20:18:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461910000|2022-03-16 20:18:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647461920000|2022-03-16 20:18:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647461930000|2022-03-16 20:18:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647461940000|2022-03-16 20:19:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1647461950000|2022-03-16 20:19:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647461970000|2022-03-16 20:19:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1647461990000|2022-03-16 20:19:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647462000000|2022-03-16 20:20:00|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|4
1647462010000|2022-03-16 20:20:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647462020000|2022-03-16 20:20:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647462030000|2022-03-16 20:20:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|11
1647462040000|2022-03-16 20:20:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|12
1647462060000|2022-03-16 20:21:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647462070000|2022-03-16 20:21:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647462080000|2022-03-16 20:21:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647462090000|2022-03-16 20:21:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647462110000|2022-03-16 20:21:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647462120000|2022-03-16 20:22:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647462130000|2022-03-16 20:22:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647462140000|2022-03-16 20:22:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647462150000|2022-03-16 20:22:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647462160000|2022-03-16 20:22:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647462170000|2022-03-16 20:22:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647462180000|2022-03-16 20:23:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647462200000|2022-03-16 20:23:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647462210000|2022-03-16 20:23:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647462250000|2022-03-16 20:24:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647462260000|2022-03-16 20:24:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647462270000|2022-03-16 20:24:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647462280000|2022-03-16 20:24:40|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|4
1647462290000|2022-03-16 20:24:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647462300000|2022-03-16 20:25:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647462310000|2022-03-16 20:25:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647462320000|2022-03-16 20:25:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1647462330000|2022-03-16 20:25:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647462360000|2022-03-16 20:26:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647462370000|2022-03-16 20:26:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647462380000|2022-03-16 20:26:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647462390000|2022-03-16 20:26:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647462400000|2022-03-16 20:26:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647462410000|2022-03-16 20:26:50|18.88|18.68|18.86|18.66|18.88|18.68|18.86|18.66|3
1647462420000|2022-03-16 20:27:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1647462430000|2022-03-16 20:27:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647462460000|2022-03-16 20:27:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1647462480000|2022-03-16 20:28:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647462490000|2022-03-16 20:28:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|8
1647462500000|2022-03-16 20:28:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647462510000|2022-03-16 20:28:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647462520000|2022-03-16 20:28:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|10
1647462530000|2022-03-16 20:28:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647462550000|2022-03-16 20:29:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647462560000|2022-03-16 20:29:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647462570000|2022-03-16 20:29:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647462590000|2022-03-16 20:29:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647462600000|2022-03-16 20:30:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647462610000|2022-03-16 20:30:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647462620000|2022-03-16 20:30:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647462640000|2022-03-16 20:30:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647462650000|2022-03-16 20:30:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647462670000|2022-03-16 20:31:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647462710000|2022-03-16 20:31:50|18.92|18.72|18.93|18.73|18.94|18.74|18.91|18.71|5
1647462720000|2022-03-16 20:32:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647462730000|2022-03-16 20:32:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647462740000|2022-03-16 20:32:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647462760000|2022-03-16 20:32:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647462770000|2022-03-16 20:32:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647462800000|2022-03-16 20:33:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647462810000|2022-03-16 20:33:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647462840000|2022-03-16 20:34:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647462860000|2022-03-16 20:34:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647462870000|2022-03-16 20:34:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647462880000|2022-03-16 20:34:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647462890000|2022-03-16 20:34:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647462900000|2022-03-16 20:35:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647462970000|2022-03-16 20:36:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647462980000|2022-03-16 20:36:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1647462990000|2022-03-16 20:36:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647463000000|2022-03-16 20:36:40|18.89|18.69|18.88|18.68|18.89|18.69|18.87|18.67|4
1647463010000|2022-03-16 20:36:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|10
1647463020000|2022-03-16 20:37:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647463030000|2022-03-16 20:37:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|12
1647463040000|2022-03-16 20:37:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647463060000|2022-03-16 20:37:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1647463070000|2022-03-16 20:37:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647463080000|2022-03-16 20:38:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647463090000|2022-03-16 20:38:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647463110000|2022-03-16 20:38:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647463120000|2022-03-16 20:38:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647463130000|2022-03-16 20:38:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647463140000|2022-03-16 20:39:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647463160000|2022-03-16 20:39:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647463170000|2022-03-16 20:39:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647463180000|2022-03-16 20:39:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647463200000|2022-03-16 20:40:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1647463210000|2022-03-16 20:40:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647463220000|2022-03-16 20:40:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647463230000|2022-03-16 20:40:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647463250000|2022-03-16 20:40:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647463330000|2022-03-16 20:42:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647463340000|2022-03-16 20:42:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647463360000|2022-03-16 20:42:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647463370000|2022-03-16 20:42:50|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|4
1647463380000|2022-03-16 20:43:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647463390000|2022-03-16 20:43:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647463400000|2022-03-16 20:43:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647463430000|2022-03-16 20:43:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647463440000|2022-03-16 20:44:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647463450000|2022-03-16 20:44:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647463630000|2022-03-16 20:47:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647463680000|2022-03-16 20:48:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647463710000|2022-03-16 20:48:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647463750000|2022-03-16 20:49:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1647463760000|2022-03-16 20:49:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647463780000|2022-03-16 20:49:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647463810000|2022-03-16 20:50:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647463870000|2022-03-16 20:51:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647463880000|2022-03-16 20:51:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647463920000|2022-03-16 20:52:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647463950000|2022-03-16 20:52:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647463960000|2022-03-16 20:52:40|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1647463970000|2022-03-16 20:52:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647463980000|2022-03-16 20:53:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1647463990000|2022-03-16 20:53:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647464000000|2022-03-16 20:53:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647464060000|2022-03-16 20:54:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647464080000|2022-03-16 20:54:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647464090000|2022-03-16 20:54:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1647464100000|2022-03-16 20:55:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647464210000|2022-03-16 20:56:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647464220000|2022-03-16 20:57:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647464230000|2022-03-16 20:57:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647464250000|2022-03-16 20:57:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647464260000|2022-03-16 20:57:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647464280000|2022-03-16 20:58:00|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1647464350000|2022-03-16 20:59:10|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|4
1647464370000|2022-03-16 20:59:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647464390000|2022-03-16 20:59:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1647464400000|2022-03-16 21:00:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647464410000|2022-03-16 21:00:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647464420000|2022-03-16 21:00:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647464440000|2022-03-16 21:00:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647464460000|2022-03-16 21:01:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647464470000|2022-03-16 21:01:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647464480000|2022-03-16 21:01:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647464490000|2022-03-16 21:01:30|18.89|18.69|18.88|18.68|18.9|18.7|18.88|18.68|4
1647464530000|2022-03-16 21:02:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647464540000|2022-03-16 21:02:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647464570000|2022-03-16 21:02:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647464580000|2022-03-16 21:03:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647464600000|2022-03-16 21:03:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647464610000|2022-03-16 21:03:30|18.89|18.69|18.9|18.7|18.9|18.7|18.88|18.68|4
1647464620000|2022-03-16 21:03:40|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1647464630000|2022-03-16 21:03:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647464640000|2022-03-16 21:04:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647464760000|2022-03-16 21:06:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647464890000|2022-03-16 21:08:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647464900000|2022-03-16 21:08:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647464930000|2022-03-16 21:08:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647464950000|2022-03-16 21:09:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647464990000|2022-03-16 21:09:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647465040000|2022-03-16 21:10:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647465060000|2022-03-16 21:11:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647465070000|2022-03-16 21:11:10|18.89|18.69|18.9|18.7|18.9|18.7|18.88|18.68|4
1647465120000|2022-03-16 21:12:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647465130000|2022-03-16 21:12:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647465200000|2022-03-16 21:13:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647465250000|2022-03-16 21:14:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647465270000|2022-03-16 21:14:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647465280000|2022-03-16 21:14:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647465290000|2022-03-16 21:14:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647465300000|2022-03-16 21:15:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647465310000|2022-03-16 21:15:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647465320000|2022-03-16 21:15:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647465400000|2022-03-16 21:16:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647465410000|2022-03-16 21:16:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647465420000|2022-03-16 21:17:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647465430000|2022-03-16 21:17:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647465450000|2022-03-16 21:17:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647465460000|2022-03-16 21:17:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647465470000|2022-03-16 21:17:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647465480000|2022-03-16 21:18:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647465490000|2022-03-16 21:18:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647465540000|2022-03-16 21:19:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647465550000|2022-03-16 21:19:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647465570000|2022-03-16 21:19:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647465580000|2022-03-16 21:19:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647465600000|2022-03-16 21:20:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647465610000|2022-03-16 21:20:10|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|10
1647465620000|2022-03-16 21:20:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647465640000|2022-03-16 21:20:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647465650000|2022-03-16 21:20:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647465660000|2022-03-16 21:21:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647465670000|2022-03-16 21:21:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647465690000|2022-03-16 21:21:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647465740000|2022-03-16 21:22:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647465750000|2022-03-16 21:22:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647465760000|2022-03-16 21:22:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647465770000|2022-03-16 21:22:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647465780000|2022-03-16 21:23:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1647465790000|2022-03-16 21:23:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647465800000|2022-03-16 21:23:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647465810000|2022-03-16 21:23:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647465850000|2022-03-16 21:24:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647465860000|2022-03-16 21:24:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647465870000|2022-03-16 21:24:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647465890000|2022-03-16 21:24:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647465950000|2022-03-16 21:25:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647465960000|2022-03-16 21:26:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647466040000|2022-03-16 21:27:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647466180000|2022-03-16 21:29:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647466190000|2022-03-16 21:29:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647466200000|2022-03-16 21:30:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647466230000|2022-03-16 21:30:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647466330000|2022-03-16 21:32:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647466360000|2022-03-16 21:32:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647466370000|2022-03-16 21:32:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|8
1647466380000|2022-03-16 21:33:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|9
1647466400000|2022-03-16 21:33:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647466410000|2022-03-16 21:33:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|9
1647466450000|2022-03-16 21:34:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647466460000|2022-03-16 21:34:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647466470000|2022-03-16 21:34:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647466480000|2022-03-16 21:34:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647466490000|2022-03-16 21:34:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1647466520000|2022-03-16 21:35:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647466660000|2022-03-16 21:37:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647466670000|2022-03-16 21:37:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647466790000|2022-03-16 21:39:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647466830000|2022-03-16 21:40:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647466840000|2022-03-16 21:40:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647466850000|2022-03-16 21:40:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647466860000|2022-03-16 21:41:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647466890000|2022-03-16 21:41:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647466900000|2022-03-16 21:41:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647466920000|2022-03-16 21:42:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647466930000|2022-03-16 21:42:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647466950000|2022-03-16 21:42:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647466960000|2022-03-16 21:42:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647467000000|2022-03-16 21:43:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647467010000|2022-03-16 21:43:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647467030000|2022-03-16 21:43:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647467040000|2022-03-16 21:44:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647467050000|2022-03-16 21:44:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647467060000|2022-03-16 21:44:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647467070000|2022-03-16 21:44:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647467080000|2022-03-16 21:44:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647467090000|2022-03-16 21:44:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647467100000|2022-03-16 21:45:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647467160000|2022-03-16 21:46:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647467190000|2022-03-16 21:46:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1647467200000|2022-03-16 21:46:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647467210000|2022-03-16 21:46:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647467220000|2022-03-16 21:47:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647467240000|2022-03-16 21:47:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647467290000|2022-03-16 21:48:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647467370000|2022-03-16 21:49:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647467380000|2022-03-16 21:49:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647467450000|2022-03-16 21:50:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647467460000|2022-03-16 21:51:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647467470000|2022-03-16 21:51:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647467640000|2022-03-16 21:54:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647467690000|2022-03-16 21:54:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647467770000|2022-03-16 21:56:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647467950000|2022-03-16 21:59:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647467970000|2022-03-16 21:59:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|9
1647467980000|2022-03-16 21:59:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647468000000|2022-03-16 22:00:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647468070000|2022-03-16 22:01:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647468080000|2022-03-16 22:01:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647468090000|2022-03-16 22:01:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647468100000|2022-03-16 22:01:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|10
1647468200000|2022-03-16 22:03:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647468210000|2022-03-16 22:03:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647468250000|2022-03-16 22:04:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647468260000|2022-03-16 22:04:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647468300000|2022-03-16 22:05:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647468330000|2022-03-16 22:05:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647468340000|2022-03-16 22:05:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647468350000|2022-03-16 22:05:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647468360000|2022-03-16 22:06:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647468370000|2022-03-16 22:06:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647468380000|2022-03-16 22:06:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647468420000|2022-03-16 22:07:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647468500000|2022-03-16 22:08:20|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|7
1647468510000|2022-03-16 22:08:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647468530000|2022-03-16 22:08:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647468540000|2022-03-16 22:09:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|7
1647468550000|2022-03-16 22:09:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647468600000|2022-03-16 22:10:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647468630000|2022-03-16 22:10:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647468640000|2022-03-16 22:10:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647468650000|2022-03-16 22:10:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647468660000|2022-03-16 22:11:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647468670000|2022-03-16 22:11:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647468680000|2022-03-16 22:11:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647468710000|2022-03-16 22:11:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647468720000|2022-03-16 22:12:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647468730000|2022-03-16 22:12:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647468760000|2022-03-16 22:12:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647468770000|2022-03-16 22:12:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647468790000|2022-03-16 22:13:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647468930000|2022-03-16 22:15:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647468950000|2022-03-16 22:15:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647468960000|2022-03-16 22:16:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647469020000|2022-03-16 22:17:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647469080000|2022-03-16 22:18:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647469090000|2022-03-16 22:18:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647469100000|2022-03-16 22:18:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647469140000|2022-03-16 22:19:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647469210000|2022-03-16 22:20:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647469220000|2022-03-16 22:20:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647469250000|2022-03-16 22:20:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647469260000|2022-03-16 22:21:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647469270000|2022-03-16 22:21:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1647469280000|2022-03-16 22:21:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647469290000|2022-03-16 22:21:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647469420000|2022-03-16 22:23:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647469610000|2022-03-16 22:26:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647469620000|2022-03-16 22:27:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|9
1647469630000|2022-03-16 22:27:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647469650000|2022-03-16 22:27:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647469660000|2022-03-16 22:27:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647469710000|2022-03-16 22:28:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647469720000|2022-03-16 22:28:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647469730000|2022-03-16 22:28:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647469740000|2022-03-16 22:29:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647469750000|2022-03-16 22:29:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647469760000|2022-03-16 22:29:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647469840000|2022-03-16 22:30:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647469860000|2022-03-16 22:31:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647470130000|2022-03-16 22:35:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647470190000|2022-03-16 22:36:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647470200000|2022-03-16 22:36:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647470210000|2022-03-16 22:36:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647470230000|2022-03-16 22:37:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647470240000|2022-03-16 22:37:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647470250000|2022-03-16 22:37:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647470370000|2022-03-16 22:39:30|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|4
1647470390000|2022-03-16 22:39:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647470450000|2022-03-16 22:40:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647470580000|2022-03-16 22:43:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647470610000|2022-03-16 22:43:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647470630000|2022-03-16 22:43:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647470640000|2022-03-16 22:44:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647470650000|2022-03-16 22:44:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647470690000|2022-03-16 22:44:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647470700000|2022-03-16 22:45:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647470730000|2022-03-16 22:45:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647470770000|2022-03-16 22:46:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647470800000|2022-03-16 22:46:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647470820000|2022-03-16 22:47:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647470900000|2022-03-16 22:48:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647470960000|2022-03-16 22:49:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647470970000|2022-03-16 22:49:30|18.82|18.62|18.8|18.6|18.82|18.62|18.8|18.6|3
1647470980000|2022-03-16 22:49:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647470990000|2022-03-16 22:49:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1647471080000|2022-03-16 22:51:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647471090000|2022-03-16 22:51:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647471210000|2022-03-16 22:53:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647471270000|2022-03-16 22:54:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647471330000|2022-03-16 22:55:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647471370000|2022-03-16 22:56:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647471440000|2022-03-16 22:57:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647471470000|2022-03-16 22:57:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647471540000|2022-03-16 22:59:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647471580000|2022-03-16 22:59:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647471680000|2022-03-16 23:01:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647471690000|2022-03-16 23:01:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647471740000|2022-03-16 23:02:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647471750000|2022-03-16 23:02:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647471760000|2022-03-16 23:02:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647471770000|2022-03-16 23:02:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1647471780000|2022-03-16 23:03:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647471790000|2022-03-16 23:03:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647471820000|2022-03-16 23:03:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647471830000|2022-03-16 23:03:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647471860000|2022-03-16 23:04:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647471880000|2022-03-16 23:04:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647471900000|2022-03-16 23:05:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647471910000|2022-03-16 23:05:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647471950000|2022-03-16 23:05:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647471960000|2022-03-16 23:06:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647471970000|2022-03-16 23:06:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647471980000|2022-03-16 23:06:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647472000000|2022-03-16 23:06:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647472010000|2022-03-16 23:06:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647472030000|2022-03-16 23:07:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647472040000|2022-03-16 23:07:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647472090000|2022-03-16 23:08:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647472100000|2022-03-16 23:08:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647472110000|2022-03-16 23:08:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647472140000|2022-03-16 23:09:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647472160000|2022-03-16 23:09:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1647472180000|2022-03-16 23:09:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647472190000|2022-03-16 23:09:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647472300000|2022-03-16 23:11:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647472310000|2022-03-16 23:11:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647472320000|2022-03-16 23:12:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647472330000|2022-03-16 23:12:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647472340000|2022-03-16 23:12:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647472370000|2022-03-16 23:12:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647472380000|2022-03-16 23:13:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647472470000|2022-03-16 23:14:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647472480000|2022-03-16 23:14:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647472510000|2022-03-16 23:15:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647472520000|2022-03-16 23:15:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647472530000|2022-03-16 23:15:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647472560000|2022-03-16 23:16:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647472580000|2022-03-16 23:16:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647472590000|2022-03-16 23:16:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1647472620000|2022-03-16 23:17:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647472630000|2022-03-16 23:17:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1647472640000|2022-03-16 23:17:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647472670000|2022-03-16 23:17:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647472680000|2022-03-16 23:18:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647472690000|2022-03-16 23:18:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647472700000|2022-03-16 23:18:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647472720000|2022-03-16 23:18:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1647472730000|2022-03-16 23:18:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647472740000|2022-03-16 23:19:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647472750000|2022-03-16 23:19:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647472830000|2022-03-16 23:20:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647472850000|2022-03-16 23:20:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647472890000|2022-03-16 23:21:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647472910000|2022-03-16 23:21:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1647472920000|2022-03-16 23:22:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647472950000|2022-03-16 23:22:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647472960000|2022-03-16 23:22:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647472970000|2022-03-16 23:22:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647472980000|2022-03-16 23:23:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647473020000|2022-03-16 23:23:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647473030000|2022-03-16 23:23:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647473050000|2022-03-16 23:24:10|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|4
1647473060000|2022-03-16 23:24:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647473070000|2022-03-16 23:24:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647473080000|2022-03-16 23:24:40|18.96|18.76|18.97|18.77|18.98|18.78|18.96|18.76|4
1647473090000|2022-03-16 23:24:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647473100000|2022-03-16 23:25:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1647473110000|2022-03-16 23:25:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647473140000|2022-03-16 23:25:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647473160000|2022-03-16 23:26:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647473170000|2022-03-16 23:26:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647473180000|2022-03-16 23:26:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647473250000|2022-03-16 23:27:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647473310000|2022-03-16 23:28:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647473330000|2022-03-16 23:28:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647473340000|2022-03-16 23:29:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1647473350000|2022-03-16 23:29:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1647473380000|2022-03-16 23:29:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647473400000|2022-03-16 23:30:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647473410000|2022-03-16 23:30:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647473420000|2022-03-16 23:30:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647473430000|2022-03-16 23:30:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647473440000|2022-03-16 23:30:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647473450000|2022-03-16 23:30:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647473460000|2022-03-16 23:31:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647473470000|2022-03-16 23:31:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647473490000|2022-03-16 23:31:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647473500000|2022-03-16 23:31:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1647473510000|2022-03-16 23:31:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1647473520000|2022-03-16 23:32:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647473530000|2022-03-16 23:32:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647473540000|2022-03-16 23:32:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647473560000|2022-03-16 23:32:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647473570000|2022-03-16 23:32:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1647473580000|2022-03-16 23:33:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647473670000|2022-03-16 23:34:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647473740000|2022-03-16 23:35:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647473760000|2022-03-16 23:36:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|9
1647473770000|2022-03-16 23:36:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1647473780000|2022-03-16 23:36:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1647473870000|2022-03-16 23:37:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647473950000|2022-03-16 23:39:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647474020000|2022-03-16 23:40:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647474030000|2022-03-16 23:40:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1647474060000|2022-03-16 23:41:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647474070000|2022-03-16 23:41:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647474110000|2022-03-16 23:41:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647474130000|2022-03-16 23:42:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647474180000|2022-03-16 23:43:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474280000|2022-03-16 23:44:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474290000|2022-03-16 23:44:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474320000|2022-03-16 23:45:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474370000|2022-03-16 23:46:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474420000|2022-03-16 23:47:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647474430000|2022-03-16 23:47:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1647474470000|2022-03-16 23:47:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1647474480000|2022-03-16 23:48:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647474540000|2022-03-16 23:49:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647474560000|2022-03-16 23:49:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1647474570000|2022-03-16 23:49:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647474580000|2022-03-16 23:49:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647474600000|2022-03-16 23:50:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474610000|2022-03-16 23:50:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474620000|2022-03-16 23:50:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1647474630000|2022-03-16 23:50:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647474640000|2022-03-16 23:50:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647474650000|2022-03-16 23:50:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1647474670000|2022-03-16 23:51:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647474680000|2022-03-16 23:51:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647474690000|2022-03-16 23:51:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1647474700000|2022-03-16 23:51:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647474710000|2022-03-16 23:51:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1647474720000|2022-03-16 23:52:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647474730000|2022-03-16 23:52:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647474760000|2022-03-16 23:52:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647474780000|2022-03-16 23:53:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1647474790000|2022-03-16 23:53:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647474800000|2022-03-16 23:53:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647474820000|2022-03-16 23:53:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647474830000|2022-03-16 23:53:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|13
1647474840000|2022-03-16 23:54:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|13
1647474850000|2022-03-16 23:54:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647474860000|2022-03-16 23:54:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647474870000|2022-03-16 23:54:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1647474890000|2022-03-16 23:54:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647474900000|2022-03-16 23:55:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647474910000|2022-03-16 23:55:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1647474950000|2022-03-16 23:55:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647474970000|2022-03-16 23:56:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647475010000|2022-03-16 23:56:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1647475020000|2022-03-16 23:57:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647475030000|2022-03-16 23:57:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1647475060000|2022-03-16 23:57:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647475070000|2022-03-16 23:57:50|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|12
1647475140000|2022-03-16 23:59:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1647475150000|2022-03-16 23:59:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647475170000|2022-03-16 23:59:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1647475180000|2022-03-16 23:59:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1647475190000|2022-03-16 23:59:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1647475200000|2022-03-17 00:00:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1647475210000|2022-03-17 00:00:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647475220000|2022-03-17 00:00:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647475240000|2022-03-17 00:00:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1647475250000|2022-03-17 00:00:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1647475260000|2022-03-17 00:01:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647475270000|2022-03-17 00:01:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647475290000|2022-03-17 00:01:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647475310000|2022-03-17 00:01:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647475330000|2022-03-17 00:02:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1647475340000|2022-03-17 00:02:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647475350000|2022-03-17 00:02:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647475360000|2022-03-17 00:02:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647475370000|2022-03-17 00:02:50|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|3
1647475380000|2022-03-17 00:03:00|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1647475390000|2022-03-17 00:03:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647475400000|2022-03-17 00:03:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|17
1647475410000|2022-03-17 00:03:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|13
1647475420000|2022-03-17 00:03:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647475430000|2022-03-17 00:03:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647475440000|2022-03-17 00:04:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647475450000|2022-03-17 00:04:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647475460000|2022-03-17 00:04:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647475470000|2022-03-17 00:04:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647475480000|2022-03-17 00:04:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647475490000|2022-03-17 00:04:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647475510000|2022-03-17 00:05:10|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|9
1647475520000|2022-03-17 00:05:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647475530000|2022-03-17 00:05:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647475550000|2022-03-17 00:05:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647475560000|2022-03-17 00:06:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1647475570000|2022-03-17 00:06:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647475580000|2022-03-17 00:06:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647475590000|2022-03-17 00:06:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647475600000|2022-03-17 00:06:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647475630000|2022-03-17 00:07:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647475660000|2022-03-17 00:07:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647475670000|2022-03-17 00:07:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647475680000|2022-03-17 00:08:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647475710000|2022-03-17 00:08:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647475720000|2022-03-17 00:08:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|10
1647475740000|2022-03-17 00:09:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647475760000|2022-03-17 00:09:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647475770000|2022-03-17 00:09:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647475780000|2022-03-17 00:09:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647475800000|2022-03-17 00:10:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1647475810000|2022-03-17 00:10:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647475820000|2022-03-17 00:10:20|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|4
1647475830000|2022-03-17 00:10:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647475840000|2022-03-17 00:10:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647475940000|2022-03-17 00:12:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647475960000|2022-03-17 00:12:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647475970000|2022-03-17 00:12:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647475980000|2022-03-17 00:13:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647475990000|2022-03-17 00:13:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1647476000000|2022-03-17 00:13:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647476010000|2022-03-17 00:13:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1647476020000|2022-03-17 00:13:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1647476030000|2022-03-17 00:13:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647476050000|2022-03-17 00:14:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1647476060000|2022-03-17 00:14:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647476070000|2022-03-17 00:14:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647476110000|2022-03-17 00:15:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647476120000|2022-03-17 00:15:20|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|11
1647476130000|2022-03-17 00:15:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647476150000|2022-03-17 00:15:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1647476160000|2022-03-17 00:16:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647476190000|2022-03-17 00:16:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647476200000|2022-03-17 00:16:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647476210000|2022-03-17 00:16:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1647476270000|2022-03-17 00:17:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647476280000|2022-03-17 00:18:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647476290000|2022-03-17 00:18:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1647476300000|2022-03-17 00:18:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647476310000|2022-03-17 00:18:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647476340000|2022-03-17 00:19:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647476350000|2022-03-17 00:19:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647476370000|2022-03-17 00:19:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647476380000|2022-03-17 00:19:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647476390000|2022-03-17 00:19:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|10
1647476430000|2022-03-17 00:20:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1647476440000|2022-03-17 00:20:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647476450000|2022-03-17 00:20:50|19.14|18.94|19.11|18.91|19.15|18.95|19.1|18.9|11
1647476460000|2022-03-17 00:21:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647476470000|2022-03-17 00:21:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647476480000|2022-03-17 00:21:20|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1647476520000|2022-03-17 00:22:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1647476530000|2022-03-17 00:22:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647476540000|2022-03-17 00:22:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1647476550000|2022-03-17 00:22:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|8
1647476560000|2022-03-17 00:22:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647476570000|2022-03-17 00:22:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647476600000|2022-03-17 00:23:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647476630000|2022-03-17 00:23:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647476640000|2022-03-17 00:24:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647476670000|2022-03-17 00:24:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647476720000|2022-03-17 00:25:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1647476730000|2022-03-17 00:25:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647476740000|2022-03-17 00:25:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647476750000|2022-03-17 00:25:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647476790000|2022-03-17 00:26:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647476800000|2022-03-17 00:26:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647476810000|2022-03-17 00:26:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647476820000|2022-03-17 00:27:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647476830000|2022-03-17 00:27:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647476860000|2022-03-17 00:27:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647476870000|2022-03-17 00:27:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647476910000|2022-03-17 00:28:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647476920000|2022-03-17 00:28:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647476930000|2022-03-17 00:28:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1647476940000|2022-03-17 00:29:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1647476950000|2022-03-17 00:29:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647476960000|2022-03-17 00:29:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647476970000|2022-03-17 00:29:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1647476990000|2022-03-17 00:29:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1647477000000|2022-03-17 00:30:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647477010000|2022-03-17 00:30:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647477020000|2022-03-17 00:30:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1647477050000|2022-03-17 00:30:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647477070000|2022-03-17 00:31:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647477090000|2022-03-17 00:31:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1647477100000|2022-03-17 00:31:40|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|4
1647477110000|2022-03-17 00:31:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1647477120000|2022-03-17 00:32:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647477160000|2022-03-17 00:32:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1647477180000|2022-03-17 00:33:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647477190000|2022-03-17 00:33:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647477240000|2022-03-17 00:34:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1647477250000|2022-03-17 00:34:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1647477270000|2022-03-17 00:34:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1647477340000|2022-03-17 00:35:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647477360000|2022-03-17 00:36:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1647477370000|2022-03-17 00:36:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1647477390000|2022-03-17 00:36:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|10
1647477410000|2022-03-17 00:36:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1647477440000|2022-03-17 00:37:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1647477460000|2022-03-17 00:37:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1647477470000|2022-03-17 00:37:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647477550000|2022-03-17 00:39:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647477600000|2022-03-17 00:40:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1647477610000|2022-03-17 00:40:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1647477620000|2022-03-17 00:40:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647477630000|2022-03-17 00:40:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647477640000|2022-03-17 00:40:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647477650000|2022-03-17 00:40:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647477680000|2022-03-17 00:41:20|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|10
1647477690000|2022-03-17 00:41:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647477700000|2022-03-17 00:41:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647477710000|2022-03-17 00:41:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647477720000|2022-03-17 00:42:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647477730000|2022-03-17 00:42:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1647477740000|2022-03-17 00:42:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647477750000|2022-03-17 00:42:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647477790000|2022-03-17 00:43:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647477800000|2022-03-17 00:43:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647477820000|2022-03-17 00:43:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647477840000|2022-03-17 00:44:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647477880000|2022-03-17 00:44:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647477970000|2022-03-17 00:46:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647477980000|2022-03-17 00:46:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647478030000|2022-03-17 00:47:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478040000|2022-03-17 00:47:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647478050000|2022-03-17 00:47:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647478090000|2022-03-17 00:48:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478100000|2022-03-17 00:48:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647478110000|2022-03-17 00:48:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1647478170000|2022-03-17 00:49:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478210000|2022-03-17 00:50:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647478220000|2022-03-17 00:50:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647478300000|2022-03-17 00:51:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647478370000|2022-03-17 00:52:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1647478510000|2022-03-17 00:55:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478520000|2022-03-17 00:55:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647478530000|2022-03-17 00:55:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647478550000|2022-03-17 00:55:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478600000|2022-03-17 00:56:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647478680000|2022-03-17 00:58:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478730000|2022-03-17 00:58:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647478750000|2022-03-17 00:59:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1647478760000|2022-03-17 00:59:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|8
1647478770000|2022-03-17 00:59:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647478780000|2022-03-17 00:59:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1647478840000|2022-03-17 01:00:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647478870000|2022-03-17 01:01:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647478880000|2022-03-17 01:01:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647478890000|2022-03-17 01:01:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1647478900000|2022-03-17 01:01:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|11
1647478910000|2022-03-17 01:01:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647478920000|2022-03-17 01:02:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647478930000|2022-03-17 01:02:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647478940000|2022-03-17 01:02:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647478950000|2022-03-17 01:02:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647478960000|2022-03-17 01:02:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647478970000|2022-03-17 01:02:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647479000000|2022-03-17 01:03:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647479030000|2022-03-17 01:03:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647479040000|2022-03-17 01:04:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647479050000|2022-03-17 01:04:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647479060000|2022-03-17 01:04:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647479070000|2022-03-17 01:04:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647479080000|2022-03-17 01:04:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647479090000|2022-03-17 01:04:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647479100000|2022-03-17 01:05:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1647479110000|2022-03-17 01:05:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647479120000|2022-03-17 01:05:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647479130000|2022-03-17 01:05:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647479140000|2022-03-17 01:05:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647479150000|2022-03-17 01:05:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|14
1647479180000|2022-03-17 01:06:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647479190000|2022-03-17 01:06:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647479200000|2022-03-17 01:06:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647479230000|2022-03-17 01:07:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647479250000|2022-03-17 01:07:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647479260000|2022-03-17 01:07:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647479300000|2022-03-17 01:08:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647479340000|2022-03-17 01:09:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647479380000|2022-03-17 01:09:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647479390000|2022-03-17 01:09:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647479480000|2022-03-17 01:11:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647479490000|2022-03-17 01:11:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647479510000|2022-03-17 01:11:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647479550000|2022-03-17 01:12:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647479560000|2022-03-17 01:12:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647479600000|2022-03-17 01:13:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647479610000|2022-03-17 01:13:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647479620000|2022-03-17 01:13:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1647479640000|2022-03-17 01:14:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1647479700000|2022-03-17 01:15:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647479710000|2022-03-17 01:15:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647479720000|2022-03-17 01:15:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647479730000|2022-03-17 01:15:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647479740000|2022-03-17 01:15:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647479750000|2022-03-17 01:15:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647479760000|2022-03-17 01:16:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647479770000|2022-03-17 01:16:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647479780000|2022-03-17 01:16:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1647479790000|2022-03-17 01:16:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647479830000|2022-03-17 01:17:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647479840000|2022-03-17 01:17:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647479850000|2022-03-17 01:17:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647479880000|2022-03-17 01:18:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|8
1647479890000|2022-03-17 01:18:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647479920000|2022-03-17 01:18:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647479930000|2022-03-17 01:18:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1647479960000|2022-03-17 01:19:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1647480010000|2022-03-17 01:20:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647480020000|2022-03-17 01:20:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1647480030000|2022-03-17 01:20:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647480040000|2022-03-17 01:20:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647480070000|2022-03-17 01:21:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647480080000|2022-03-17 01:21:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1647480090000|2022-03-17 01:21:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647480100000|2022-03-17 01:21:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647480130000|2022-03-17 01:22:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1647480140000|2022-03-17 01:22:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647480150000|2022-03-17 01:22:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647480160000|2022-03-17 01:22:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647480170000|2022-03-17 01:22:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647480180000|2022-03-17 01:23:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647480190000|2022-03-17 01:23:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647480250000|2022-03-17 01:24:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1647480260000|2022-03-17 01:24:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647480270000|2022-03-17 01:24:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1647480300000|2022-03-17 01:25:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647480320000|2022-03-17 01:25:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647480340000|2022-03-17 01:25:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647480360000|2022-03-17 01:26:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|9
1647480370000|2022-03-17 01:26:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1647480380000|2022-03-17 01:26:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1647480390000|2022-03-17 01:26:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647480420000|2022-03-17 01:27:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647480430000|2022-03-17 01:27:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647480440000|2022-03-17 01:27:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647480450000|2022-03-17 01:27:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647480470000|2022-03-17 01:27:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647480480000|2022-03-17 01:28:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647480550000|2022-03-17 01:29:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647480670000|2022-03-17 01:31:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647480680000|2022-03-17 01:31:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647480700000|2022-03-17 01:31:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647480720000|2022-03-17 01:32:00|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|7
1647480730000|2022-03-17 01:32:10|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1647480740000|2022-03-17 01:32:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647480810000|2022-03-17 01:33:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647480820000|2022-03-17 01:33:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647480830000|2022-03-17 01:33:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1647480850000|2022-03-17 01:34:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647480880000|2022-03-17 01:34:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1647480890000|2022-03-17 01:34:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647480920000|2022-03-17 01:35:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647480930000|2022-03-17 01:35:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647480940000|2022-03-17 01:35:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647480950000|2022-03-17 01:35:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647480970000|2022-03-17 01:36:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647481000000|2022-03-17 01:36:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647481010000|2022-03-17 01:36:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647481020000|2022-03-17 01:37:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647481030000|2022-03-17 01:37:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647481050000|2022-03-17 01:37:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647481060000|2022-03-17 01:37:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647481130000|2022-03-17 01:38:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647481180000|2022-03-17 01:39:40|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647481200000|2022-03-17 01:40:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647481230000|2022-03-17 01:40:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647481260000|2022-03-17 01:41:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647481280000|2022-03-17 01:41:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647481360000|2022-03-17 01:42:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647481380000|2022-03-17 01:43:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647481490000|2022-03-17 01:44:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647481510000|2022-03-17 01:45:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647481520000|2022-03-17 01:45:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647481530000|2022-03-17 01:45:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|9
1647481540000|2022-03-17 01:45:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647481550000|2022-03-17 01:45:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647481580000|2022-03-17 01:46:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647481610000|2022-03-17 01:46:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647481620000|2022-03-17 01:47:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1647481630000|2022-03-17 01:47:10|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|3
1647481640000|2022-03-17 01:47:20|18.93|18.73|18.96|18.76|18.96|18.76|18.93|18.73|14
1647481650000|2022-03-17 01:47:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1647481660000|2022-03-17 01:47:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647481670000|2022-03-17 01:47:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647481680000|2022-03-17 01:48:00|18.96|18.76|18.97|18.77|18.97|18.77|18.95|18.75|12
1647481690000|2022-03-17 01:48:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1647481700000|2022-03-17 01:48:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1647481710000|2022-03-17 01:48:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647481730000|2022-03-17 01:48:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1647481760000|2022-03-17 01:49:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647481770000|2022-03-17 01:49:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647481780000|2022-03-17 01:49:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|7
1647481790000|2022-03-17 01:49:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647481810000|2022-03-17 01:50:10|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|8
1647481820000|2022-03-17 01:50:20|18.95|18.75|18.94|18.74|18.96|18.76|18.94|18.74|4
1647481830000|2022-03-17 01:50:30|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|5
1647481840000|2022-03-17 01:50:40|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|8
1647481850000|2022-03-17 01:50:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|8
1647481860000|2022-03-17 01:51:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647481870000|2022-03-17 01:51:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647481890000|2022-03-17 01:51:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|9
1647481900000|2022-03-17 01:51:40|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|3
1647481910000|2022-03-17 01:51:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647481920000|2022-03-17 01:52:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647481930000|2022-03-17 01:52:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647481940000|2022-03-17 01:52:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647481950000|2022-03-17 01:52:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647481960000|2022-03-17 01:52:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647482020000|2022-03-17 01:53:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647482030000|2022-03-17 01:53:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647482050000|2022-03-17 01:54:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647482060000|2022-03-17 01:54:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647482070000|2022-03-17 01:54:30|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|5
1647482080000|2022-03-17 01:54:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647482090000|2022-03-17 01:54:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1647482100000|2022-03-17 01:55:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647482110000|2022-03-17 01:55:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647482120000|2022-03-17 01:55:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647482150000|2022-03-17 01:55:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1647482160000|2022-03-17 01:56:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647482180000|2022-03-17 01:56:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647482190000|2022-03-17 01:56:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647482200000|2022-03-17 01:56:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647482270000|2022-03-17 01:57:50|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|5
1647482280000|2022-03-17 01:58:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647482290000|2022-03-17 01:58:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647482310000|2022-03-17 01:58:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647482320000|2022-03-17 01:58:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647482340000|2022-03-17 01:59:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647482350000|2022-03-17 01:59:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647482360000|2022-03-17 01:59:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|12
1647482400000|2022-03-17 02:00:00|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|9
1647482430000|2022-03-17 02:00:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647482440000|2022-03-17 02:00:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1647482450000|2022-03-17 02:00:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647482460000|2022-03-17 02:01:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647482470000|2022-03-17 02:01:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647482480000|2022-03-17 02:01:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647482490000|2022-03-17 02:01:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1647482500000|2022-03-17 02:01:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1647482510000|2022-03-17 02:01:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647482520000|2022-03-17 02:02:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647482530000|2022-03-17 02:02:10|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|8
1647482540000|2022-03-17 02:02:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647482570000|2022-03-17 02:02:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647482580000|2022-03-17 02:03:00|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|5
1647482590000|2022-03-17 02:03:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647482600000|2022-03-17 02:03:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1647482610000|2022-03-17 02:03:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647482620000|2022-03-17 02:03:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647482630000|2022-03-17 02:03:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647482640000|2022-03-17 02:04:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647482650000|2022-03-17 02:04:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1647482660000|2022-03-17 02:04:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647482670000|2022-03-17 02:04:30|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|3
1647482690000|2022-03-17 02:04:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647482700000|2022-03-17 02:05:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1647482710000|2022-03-17 02:05:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647482720000|2022-03-17 02:05:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647482730000|2022-03-17 02:05:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|8
1647482770000|2022-03-17 02:06:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647482860000|2022-03-17 02:07:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647482870000|2022-03-17 02:07:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647482880000|2022-03-17 02:08:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647482890000|2022-03-17 02:08:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1647482910000|2022-03-17 02:08:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1647482930000|2022-03-17 02:08:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1647482960000|2022-03-17 02:09:20|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1647482970000|2022-03-17 02:09:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647482990000|2022-03-17 02:09:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647483000000|2022-03-17 02:10:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647483010000|2022-03-17 02:10:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1647483020000|2022-03-17 02:10:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1647483030000|2022-03-17 02:10:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|9
1647483040000|2022-03-17 02:10:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647483050000|2022-03-17 02:10:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647483060000|2022-03-17 02:11:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483070000|2022-03-17 02:11:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483080000|2022-03-17 02:11:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647483090000|2022-03-17 02:11:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1647483100000|2022-03-17 02:11:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647483110000|2022-03-17 02:11:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647483120000|2022-03-17 02:12:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647483130000|2022-03-17 02:12:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647483150000|2022-03-17 02:12:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647483160000|2022-03-17 02:12:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|11
1647483170000|2022-03-17 02:12:50|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1647483180000|2022-03-17 02:13:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1647483190000|2022-03-17 02:13:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483210000|2022-03-17 02:13:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483250000|2022-03-17 02:14:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647483270000|2022-03-17 02:14:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483290000|2022-03-17 02:14:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483300000|2022-03-17 02:15:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483330000|2022-03-17 02:15:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647483340000|2022-03-17 02:15:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647483350000|2022-03-17 02:15:50|18.88|18.68|18.86|18.66|18.88|18.68|18.86|18.66|3
1647483370000|2022-03-17 02:16:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647483380000|2022-03-17 02:16:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647483390000|2022-03-17 02:16:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647483420000|2022-03-17 02:17:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647483430000|2022-03-17 02:17:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647483440000|2022-03-17 02:17:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647483450000|2022-03-17 02:17:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647483470000|2022-03-17 02:17:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|10
1647483480000|2022-03-17 02:18:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647483490000|2022-03-17 02:18:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|10
1647483500000|2022-03-17 02:18:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647483510000|2022-03-17 02:18:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647483530000|2022-03-17 02:18:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647483540000|2022-03-17 02:19:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647483560000|2022-03-17 02:19:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647483600000|2022-03-17 02:20:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647483610000|2022-03-17 02:20:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647483680000|2022-03-17 02:21:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647483690000|2022-03-17 02:21:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647483700000|2022-03-17 02:21:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647483710000|2022-03-17 02:21:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647483720000|2022-03-17 02:22:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647483740000|2022-03-17 02:22:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647483750000|2022-03-17 02:22:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647483780000|2022-03-17 02:23:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647483800000|2022-03-17 02:23:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647483820000|2022-03-17 02:23:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647483830000|2022-03-17 02:23:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1647483840000|2022-03-17 02:24:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647483850000|2022-03-17 02:24:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647483860000|2022-03-17 02:24:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647483880000|2022-03-17 02:24:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647483920000|2022-03-17 02:25:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647483930000|2022-03-17 02:25:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647483940000|2022-03-17 02:25:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647483990000|2022-03-17 02:26:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647484070000|2022-03-17 02:27:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647484090000|2022-03-17 02:28:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647484150000|2022-03-17 02:29:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647484160000|2022-03-17 02:29:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484200000|2022-03-17 02:30:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647484220000|2022-03-17 02:30:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647484230000|2022-03-17 02:30:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647484240000|2022-03-17 02:30:40|18.83|18.63|18.83|18.63|18.84|18.64|18.82|18.62|5
1647484250000|2022-03-17 02:30:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647484260000|2022-03-17 02:31:00|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|3
1647484270000|2022-03-17 02:31:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647484280000|2022-03-17 02:31:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647484300000|2022-03-17 02:31:40|18.86|18.66|18.85|18.65|18.86|18.66|18.84|18.64|4
1647484310000|2022-03-17 02:31:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647484340000|2022-03-17 02:32:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647484360000|2022-03-17 02:32:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647484370000|2022-03-17 02:32:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484470000|2022-03-17 02:34:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484490000|2022-03-17 02:34:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484500000|2022-03-17 02:35:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647484570000|2022-03-17 02:36:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1647484580000|2022-03-17 02:36:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1647484590000|2022-03-17 02:36:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647484600000|2022-03-17 02:36:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647484630000|2022-03-17 02:37:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484660000|2022-03-17 02:37:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647484670000|2022-03-17 02:37:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647484680000|2022-03-17 02:38:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647484690000|2022-03-17 02:38:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647484700000|2022-03-17 02:38:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484730000|2022-03-17 02:38:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647484740000|2022-03-17 02:39:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|11
1647484750000|2022-03-17 02:39:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647484840000|2022-03-17 02:40:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647484850000|2022-03-17 02:40:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647484910000|2022-03-17 02:41:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647484940000|2022-03-17 02:42:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647484950000|2022-03-17 02:42:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647484970000|2022-03-17 02:42:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647484990000|2022-03-17 02:43:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647485000000|2022-03-17 02:43:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647485010000|2022-03-17 02:43:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647485020000|2022-03-17 02:43:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1647485040000|2022-03-17 02:44:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647485050000|2022-03-17 02:44:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647485060000|2022-03-17 02:44:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647485070000|2022-03-17 02:44:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|9
1647485090000|2022-03-17 02:44:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647485100000|2022-03-17 02:45:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647485170000|2022-03-17 02:46:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647485180000|2022-03-17 02:46:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647485200000|2022-03-17 02:46:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647485210000|2022-03-17 02:46:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647485220000|2022-03-17 02:47:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647485230000|2022-03-17 02:47:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647485240000|2022-03-17 02:47:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647485250000|2022-03-17 02:47:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647485260000|2022-03-17 02:47:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1647485270000|2022-03-17 02:47:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647485290000|2022-03-17 02:48:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647485330000|2022-03-17 02:48:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647485340000|2022-03-17 02:49:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647485360000|2022-03-17 02:49:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647485370000|2022-03-17 02:49:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647485440000|2022-03-17 02:50:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647485550000|2022-03-17 02:52:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647485590000|2022-03-17 02:53:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647485600000|2022-03-17 02:53:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647485620000|2022-03-17 02:53:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647485630000|2022-03-17 02:53:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|7
1647485640000|2022-03-17 02:54:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|17
1647485650000|2022-03-17 02:54:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647485700000|2022-03-17 02:55:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647485790000|2022-03-17 02:56:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647485800000|2022-03-17 02:56:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647485840000|2022-03-17 02:57:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647485850000|2022-03-17 02:57:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647485860000|2022-03-17 02:57:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647485890000|2022-03-17 02:58:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647485910000|2022-03-17 02:58:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647485920000|2022-03-17 02:58:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647485930000|2022-03-17 02:58:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647485940000|2022-03-17 02:59:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647485950000|2022-03-17 02:59:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|10
1647485960000|2022-03-17 02:59:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647485980000|2022-03-17 02:59:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647486010000|2022-03-17 03:00:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647486020000|2022-03-17 03:00:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647486040000|2022-03-17 03:00:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647486050000|2022-03-17 03:00:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486060000|2022-03-17 03:01:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647486070000|2022-03-17 03:01:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647486090000|2022-03-17 03:01:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647486100000|2022-03-17 03:01:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647486110000|2022-03-17 03:01:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|8
1647486120000|2022-03-17 03:02:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647486130000|2022-03-17 03:02:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486140000|2022-03-17 03:02:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|9
1647486160000|2022-03-17 03:02:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486180000|2022-03-17 03:03:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486190000|2022-03-17 03:03:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647486200000|2022-03-17 03:03:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647486220000|2022-03-17 03:03:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1647486230000|2022-03-17 03:03:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647486240000|2022-03-17 03:04:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647486250000|2022-03-17 03:04:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647486270000|2022-03-17 03:04:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647486280000|2022-03-17 03:04:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647486290000|2022-03-17 03:04:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647486300000|2022-03-17 03:05:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1647486310000|2022-03-17 03:05:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|13
1647486340000|2022-03-17 03:05:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647486350000|2022-03-17 03:05:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647486360000|2022-03-17 03:06:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647486370000|2022-03-17 03:06:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647486380000|2022-03-17 03:06:20|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|7
1647486390000|2022-03-17 03:06:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486410000|2022-03-17 03:06:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647486420000|2022-03-17 03:07:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647486460000|2022-03-17 03:07:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486480000|2022-03-17 03:08:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647486490000|2022-03-17 03:08:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647486500000|2022-03-17 03:08:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647486510000|2022-03-17 03:08:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647486530000|2022-03-17 03:08:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647486560000|2022-03-17 03:09:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647486570000|2022-03-17 03:09:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647486590000|2022-03-17 03:09:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1647486630000|2022-03-17 03:10:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647486640000|2022-03-17 03:10:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486670000|2022-03-17 03:11:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486720000|2022-03-17 03:12:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647486730000|2022-03-17 03:12:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647486740000|2022-03-17 03:12:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647486780000|2022-03-17 03:13:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|9
1647486790000|2022-03-17 03:13:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486810000|2022-03-17 03:13:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647486820000|2022-03-17 03:13:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647486830000|2022-03-17 03:13:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486840000|2022-03-17 03:14:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486850000|2022-03-17 03:14:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647486860000|2022-03-17 03:14:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647486870000|2022-03-17 03:14:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647486880000|2022-03-17 03:14:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647486890000|2022-03-17 03:14:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647486900000|2022-03-17 03:15:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|9
1647486920000|2022-03-17 03:15:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647486930000|2022-03-17 03:15:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647486940000|2022-03-17 03:15:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647486950000|2022-03-17 03:15:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647486980000|2022-03-17 03:16:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647486990000|2022-03-17 03:16:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647487000000|2022-03-17 03:16:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647487060000|2022-03-17 03:17:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647487090000|2022-03-17 03:18:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647487100000|2022-03-17 03:18:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647487110000|2022-03-17 03:18:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647487120000|2022-03-17 03:18:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|10
1647487130000|2022-03-17 03:18:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647487150000|2022-03-17 03:19:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647487200000|2022-03-17 03:20:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647487290000|2022-03-17 03:21:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647487370000|2022-03-17 03:22:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647487380000|2022-03-17 03:23:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647487400000|2022-03-17 03:23:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647487440000|2022-03-17 03:24:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647487480000|2022-03-17 03:24:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647487510000|2022-03-17 03:25:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647487590000|2022-03-17 03:26:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647487600000|2022-03-17 03:26:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647487650000|2022-03-17 03:27:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647487660000|2022-03-17 03:27:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647487760000|2022-03-17 03:29:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647487770000|2022-03-17 03:29:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647487790000|2022-03-17 03:29:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647487810000|2022-03-17 03:30:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647487870000|2022-03-17 03:31:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647487890000|2022-03-17 03:31:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647487920000|2022-03-17 03:32:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647487930000|2022-03-17 03:32:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647487950000|2022-03-17 03:32:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647487980000|2022-03-17 03:33:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647487990000|2022-03-17 03:33:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647488010000|2022-03-17 03:33:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647488020000|2022-03-17 03:33:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647488050000|2022-03-17 03:34:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647488060000|2022-03-17 03:34:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647488090000|2022-03-17 03:34:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647488100000|2022-03-17 03:35:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647488110000|2022-03-17 03:35:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647488130000|2022-03-17 03:35:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647488330000|2022-03-17 03:38:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647488380000|2022-03-17 03:39:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647488400000|2022-03-17 03:40:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647488430000|2022-03-17 03:40:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1647488440000|2022-03-17 03:40:40|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|13
1647488450000|2022-03-17 03:40:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647488460000|2022-03-17 03:41:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647488470000|2022-03-17 03:41:10|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647488480000|2022-03-17 03:41:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647488500000|2022-03-17 03:41:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647488510000|2022-03-17 03:41:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647488520000|2022-03-17 03:42:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647488600000|2022-03-17 03:43:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647488610000|2022-03-17 03:43:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647488690000|2022-03-17 03:44:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647488710000|2022-03-17 03:45:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647488730000|2022-03-17 03:45:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647488740000|2022-03-17 03:45:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647488750000|2022-03-17 03:45:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647488760000|2022-03-17 03:46:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647488800000|2022-03-17 03:46:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1647488810000|2022-03-17 03:46:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647488880000|2022-03-17 03:48:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647488890000|2022-03-17 03:48:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647488960000|2022-03-17 03:49:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1647488970000|2022-03-17 03:49:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647488980000|2022-03-17 03:49:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1647489060000|2022-03-17 03:51:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647489080000|2022-03-17 03:51:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647489100000|2022-03-17 03:51:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1647489110000|2022-03-17 03:51:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1647489120000|2022-03-17 03:52:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647489130000|2022-03-17 03:52:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647489200000|2022-03-17 03:53:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647489280000|2022-03-17 03:54:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647489320000|2022-03-17 03:55:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647489330000|2022-03-17 03:55:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|11
1647489340000|2022-03-17 03:55:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1647489350000|2022-03-17 03:55:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|7
1647489370000|2022-03-17 03:56:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647489450000|2022-03-17 03:57:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647489460000|2022-03-17 03:57:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647489470000|2022-03-17 03:57:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1647489480000|2022-03-17 03:58:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647489490000|2022-03-17 03:58:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647489500000|2022-03-17 03:58:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647489510000|2022-03-17 03:58:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647489520000|2022-03-17 03:58:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647489550000|2022-03-17 03:59:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647489560000|2022-03-17 03:59:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647489580000|2022-03-17 03:59:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647489590000|2022-03-17 03:59:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647489640000|2022-03-17 04:00:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647489650000|2022-03-17 04:00:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647489700000|2022-03-17 04:01:40|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647489710000|2022-03-17 04:01:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647489760000|2022-03-17 04:02:40|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|4
1647489800000|2022-03-17 04:03:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647489820000|2022-03-17 04:03:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647489830000|2022-03-17 04:03:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647489840000|2022-03-17 04:04:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647489850000|2022-03-17 04:04:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647489860000|2022-03-17 04:04:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647489890000|2022-03-17 04:04:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647489910000|2022-03-17 04:05:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647489940000|2022-03-17 04:05:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647489950000|2022-03-17 04:05:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647489960000|2022-03-17 04:06:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647490020000|2022-03-17 04:07:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647490030000|2022-03-17 04:07:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1647490060000|2022-03-17 04:07:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647490070000|2022-03-17 04:07:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1647490170000|2022-03-17 04:09:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647490190000|2022-03-17 04:09:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647490200000|2022-03-17 04:10:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647490230000|2022-03-17 04:10:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647490240000|2022-03-17 04:10:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647490270000|2022-03-17 04:11:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647490290000|2022-03-17 04:11:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647490420000|2022-03-17 04:13:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647490430000|2022-03-17 04:13:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647490440000|2022-03-17 04:14:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647490450000|2022-03-17 04:14:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647490480000|2022-03-17 04:14:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647490530000|2022-03-17 04:15:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647490580000|2022-03-17 04:16:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647490590000|2022-03-17 04:16:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647490600000|2022-03-17 04:16:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1647490610000|2022-03-17 04:16:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647490620000|2022-03-17 04:17:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647490670000|2022-03-17 04:17:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647490720000|2022-03-17 04:18:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647490730000|2022-03-17 04:18:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647490780000|2022-03-17 04:19:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647490820000|2022-03-17 04:20:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647490880000|2022-03-17 04:21:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647490910000|2022-03-17 04:21:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647490920000|2022-03-17 04:22:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647490990000|2022-03-17 04:23:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647491000000|2022-03-17 04:23:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1647491040000|2022-03-17 04:24:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647491050000|2022-03-17 04:24:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647491070000|2022-03-17 04:24:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647491110000|2022-03-17 04:25:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647491220000|2022-03-17 04:27:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647491250000|2022-03-17 04:27:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647491260000|2022-03-17 04:27:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647491270000|2022-03-17 04:27:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647491280000|2022-03-17 04:28:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647491300000|2022-03-17 04:28:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647491310000|2022-03-17 04:28:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647491320000|2022-03-17 04:28:40|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|5
1647491330000|2022-03-17 04:28:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647491400000|2022-03-17 04:30:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647491410000|2022-03-17 04:30:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647491420000|2022-03-17 04:30:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647491460000|2022-03-17 04:31:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647491470000|2022-03-17 04:31:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1647491490000|2022-03-17 04:31:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647491520000|2022-03-17 04:32:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647491600000|2022-03-17 04:33:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647491640000|2022-03-17 04:34:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647491650000|2022-03-17 04:34:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647491660000|2022-03-17 04:34:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647491730000|2022-03-17 04:35:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647491740000|2022-03-17 04:35:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647491770000|2022-03-17 04:36:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1647491780000|2022-03-17 04:36:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647491790000|2022-03-17 04:36:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647491830000|2022-03-17 04:37:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647491840000|2022-03-17 04:37:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|18
1647491850000|2022-03-17 04:37:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647491860000|2022-03-17 04:37:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647491870000|2022-03-17 04:37:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647491880000|2022-03-17 04:38:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|9
1647491890000|2022-03-17 04:38:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647491910000|2022-03-17 04:38:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647491920000|2022-03-17 04:38:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647491940000|2022-03-17 04:39:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647491950000|2022-03-17 04:39:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647491960000|2022-03-17 04:39:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647491970000|2022-03-17 04:39:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647492010000|2022-03-17 04:40:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|7
1647492020000|2022-03-17 04:40:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|11
1647492030000|2022-03-17 04:40:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492040000|2022-03-17 04:40:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492050000|2022-03-17 04:40:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647492060000|2022-03-17 04:41:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647492070000|2022-03-17 04:41:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647492090000|2022-03-17 04:41:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647492100000|2022-03-17 04:41:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647492110000|2022-03-17 04:41:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647492120000|2022-03-17 04:42:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647492130000|2022-03-17 04:42:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647492150000|2022-03-17 04:42:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492160000|2022-03-17 04:42:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492170000|2022-03-17 04:42:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492180000|2022-03-17 04:43:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492210000|2022-03-17 04:43:30|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1647492220000|2022-03-17 04:43:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647492240000|2022-03-17 04:44:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647492330000|2022-03-17 04:45:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647492360000|2022-03-17 04:46:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647492380000|2022-03-17 04:46:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647492390000|2022-03-17 04:46:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647492400000|2022-03-17 04:46:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647492410000|2022-03-17 04:46:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647492430000|2022-03-17 04:47:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647492450000|2022-03-17 04:47:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647492480000|2022-03-17 04:48:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647492490000|2022-03-17 04:48:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647492550000|2022-03-17 04:49:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647492560000|2022-03-17 04:49:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647492650000|2022-03-17 04:50:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647492660000|2022-03-17 04:51:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647492710000|2022-03-17 04:51:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647492720000|2022-03-17 04:52:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647492800000|2022-03-17 04:53:20|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647492810000|2022-03-17 04:53:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647492850000|2022-03-17 04:54:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647492870000|2022-03-17 04:54:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1647492880000|2022-03-17 04:54:40|18.91|18.71|18.92|18.72|18.92|18.72|18.9|18.7|6
1647492890000|2022-03-17 04:54:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647492900000|2022-03-17 04:55:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|13
1647492910000|2022-03-17 04:55:10|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|6
1647492920000|2022-03-17 04:55:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647492930000|2022-03-17 04:55:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647492940000|2022-03-17 04:55:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647492960000|2022-03-17 04:56:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647493010000|2022-03-17 04:56:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|10
1647493020000|2022-03-17 04:57:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1647493040000|2022-03-17 04:57:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1647493050000|2022-03-17 04:57:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1647493060000|2022-03-17 04:57:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647493070000|2022-03-17 04:57:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1647493080000|2022-03-17 04:58:00|18.91|18.71|18.93|18.73|18.93|18.73|18.9|18.7|5
1647493090000|2022-03-17 04:58:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647493120000|2022-03-17 04:58:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647493130000|2022-03-17 04:58:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647493140000|2022-03-17 04:59:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647493160000|2022-03-17 04:59:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647493180000|2022-03-17 04:59:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647493190000|2022-03-17 04:59:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647493210000|2022-03-17 05:00:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1647493230000|2022-03-17 05:00:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647493250000|2022-03-17 05:00:50|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|8
1647493260000|2022-03-17 05:01:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647493280000|2022-03-17 05:01:20|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|6
1647493290000|2022-03-17 05:01:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647493300000|2022-03-17 05:01:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647493320000|2022-03-17 05:02:00|18.9|18.7|18.89|18.69|18.91|18.71|18.88|18.68|6
1647493330000|2022-03-17 05:02:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647493340000|2022-03-17 05:02:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|6
1647493350000|2022-03-17 05:02:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647493370000|2022-03-17 05:02:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647493410000|2022-03-17 05:03:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647493430000|2022-03-17 05:03:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647493440000|2022-03-17 05:04:00|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647493450000|2022-03-17 05:04:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647493530000|2022-03-17 05:05:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647493550000|2022-03-17 05:05:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647493560000|2022-03-17 05:06:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|13
1647493580000|2022-03-17 05:06:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647493590000|2022-03-17 05:06:30|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647493600000|2022-03-17 05:06:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647493610000|2022-03-17 05:06:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647493620000|2022-03-17 05:07:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647493630000|2022-03-17 05:07:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647493650000|2022-03-17 05:07:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647493660000|2022-03-17 05:07:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1647493670000|2022-03-17 05:07:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647493720000|2022-03-17 05:08:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647493730000|2022-03-17 05:08:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647493810000|2022-03-17 05:10:10|18.87|18.67|18.85|18.65|18.88|18.68|18.85|18.65|11
1647493820000|2022-03-17 05:10:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647493830000|2022-03-17 05:10:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647493860000|2022-03-17 05:11:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647493870000|2022-03-17 05:11:10|18.84|18.64|18.85|18.65|18.86|18.66|18.84|18.64|8
1647493880000|2022-03-17 05:11:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647493910000|2022-03-17 05:11:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647493980000|2022-03-17 05:13:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647493990000|2022-03-17 05:13:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647494000000|2022-03-17 05:13:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647494030000|2022-03-17 05:13:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647494050000|2022-03-17 05:14:10|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647494070000|2022-03-17 05:14:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647494080000|2022-03-17 05:14:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647494090000|2022-03-17 05:14:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647494120000|2022-03-17 05:15:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647494130000|2022-03-17 05:15:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647494140000|2022-03-17 05:15:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647494160000|2022-03-17 05:16:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647494180000|2022-03-17 05:16:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1647494190000|2022-03-17 05:16:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647494200000|2022-03-17 05:16:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647494220000|2022-03-17 05:17:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1647494250000|2022-03-17 05:17:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1647494260000|2022-03-17 05:17:40|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|7
1647494270000|2022-03-17 05:17:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647494280000|2022-03-17 05:18:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647494290000|2022-03-17 05:18:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1647494300000|2022-03-17 05:18:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647494400000|2022-03-17 05:20:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647494420000|2022-03-17 05:20:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647494430000|2022-03-17 05:20:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647494440000|2022-03-17 05:20:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647494460000|2022-03-17 05:21:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647494470000|2022-03-17 05:21:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647494480000|2022-03-17 05:21:20|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647494500000|2022-03-17 05:21:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647494510000|2022-03-17 05:21:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494520000|2022-03-17 05:22:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647494570000|2022-03-17 05:22:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647494580000|2022-03-17 05:23:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647494590000|2022-03-17 05:23:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647494600000|2022-03-17 05:23:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|10
1647494610000|2022-03-17 05:23:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647494620000|2022-03-17 05:23:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647494640000|2022-03-17 05:24:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647494660000|2022-03-17 05:24:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647494720000|2022-03-17 05:25:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494730000|2022-03-17 05:25:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647494760000|2022-03-17 05:26:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494780000|2022-03-17 05:26:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647494790000|2022-03-17 05:26:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647494800000|2022-03-17 05:26:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647494810000|2022-03-17 05:26:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494820000|2022-03-17 05:27:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647494840000|2022-03-17 05:27:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647494900000|2022-03-17 05:28:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494940000|2022-03-17 05:29:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647494950000|2022-03-17 05:29:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647494960000|2022-03-17 05:29:20|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647494970000|2022-03-17 05:29:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647494980000|2022-03-17 05:29:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647494990000|2022-03-17 05:29:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647495000000|2022-03-17 05:30:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647495010000|2022-03-17 05:30:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647495020000|2022-03-17 05:30:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647495040000|2022-03-17 05:30:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647495060000|2022-03-17 05:31:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|10
1647495070000|2022-03-17 05:31:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647495090000|2022-03-17 05:31:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647495170000|2022-03-17 05:32:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647495180000|2022-03-17 05:33:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|9
1647495220000|2022-03-17 05:33:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495230000|2022-03-17 05:33:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647495250000|2022-03-17 05:34:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|9
1647495260000|2022-03-17 05:34:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647495270000|2022-03-17 05:34:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647495280000|2022-03-17 05:34:40|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647495290000|2022-03-17 05:34:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647495300000|2022-03-17 05:35:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647495310000|2022-03-17 05:35:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647495320000|2022-03-17 05:35:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647495340000|2022-03-17 05:35:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647495360000|2022-03-17 05:36:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495370000|2022-03-17 05:36:10|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|4
1647495380000|2022-03-17 05:36:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647495410000|2022-03-17 05:36:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647495420000|2022-03-17 05:37:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647495440000|2022-03-17 05:37:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495490000|2022-03-17 05:38:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647495510000|2022-03-17 05:38:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647495520000|2022-03-17 05:38:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|9
1647495530000|2022-03-17 05:38:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|8
1647495540000|2022-03-17 05:39:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647495550000|2022-03-17 05:39:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647495560000|2022-03-17 05:39:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647495570000|2022-03-17 05:39:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647495580000|2022-03-17 05:39:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495600000|2022-03-17 05:40:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647495620000|2022-03-17 05:40:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647495640000|2022-03-17 05:40:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647495650000|2022-03-17 05:40:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495660000|2022-03-17 05:41:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|8
1647495680000|2022-03-17 05:41:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647495700000|2022-03-17 05:41:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|10
1647495790000|2022-03-17 05:43:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647495800000|2022-03-17 05:43:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647495830000|2022-03-17 05:43:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647495840000|2022-03-17 05:44:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647495910000|2022-03-17 05:45:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647495930000|2022-03-17 05:45:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647495940000|2022-03-17 05:45:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647495950000|2022-03-17 05:45:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647496010000|2022-03-17 05:46:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647496020000|2022-03-17 05:47:00|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647496060000|2022-03-17 05:47:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647496070000|2022-03-17 05:47:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647496080000|2022-03-17 05:48:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647496090000|2022-03-17 05:48:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647496130000|2022-03-17 05:48:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647496140000|2022-03-17 05:49:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647496150000|2022-03-17 05:49:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1647496160000|2022-03-17 05:49:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647496240000|2022-03-17 05:50:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647496320000|2022-03-17 05:52:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647496330000|2022-03-17 05:52:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647496390000|2022-03-17 05:53:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|9
1647496400000|2022-03-17 05:53:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647496460000|2022-03-17 05:54:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1647496480000|2022-03-17 05:54:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647496490000|2022-03-17 05:54:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647496500000|2022-03-17 05:55:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647496560000|2022-03-17 05:56:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647496570000|2022-03-17 05:56:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1647496590000|2022-03-17 05:56:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647496630000|2022-03-17 05:57:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647496640000|2022-03-17 05:57:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647496670000|2022-03-17 05:57:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647496680000|2022-03-17 05:58:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647496690000|2022-03-17 05:58:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647496700000|2022-03-17 05:58:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647496760000|2022-03-17 05:59:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|7
1647496770000|2022-03-17 05:59:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|7
1647496780000|2022-03-17 05:59:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647496790000|2022-03-17 05:59:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647496800000|2022-03-17 06:00:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|11
1647496860000|2022-03-17 06:01:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647496870000|2022-03-17 06:01:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647496880000|2022-03-17 06:01:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647496930000|2022-03-17 06:02:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647496940000|2022-03-17 06:02:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1647496960000|2022-03-17 06:02:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647496980000|2022-03-17 06:03:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1647497000000|2022-03-17 06:03:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647497010000|2022-03-17 06:03:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1647497040000|2022-03-17 06:04:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|9
1647497060000|2022-03-17 06:04:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647497070000|2022-03-17 06:04:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647497080000|2022-03-17 06:04:40|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647497090000|2022-03-17 06:04:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647497150000|2022-03-17 06:05:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1647497170000|2022-03-17 06:06:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1647497180000|2022-03-17 06:06:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647497210000|2022-03-17 06:06:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647497310000|2022-03-17 06:08:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647497320000|2022-03-17 06:08:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647497330000|2022-03-17 06:08:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1647497340000|2022-03-17 06:09:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1647497350000|2022-03-17 06:09:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647497380000|2022-03-17 06:09:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647497390000|2022-03-17 06:09:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647497400000|2022-03-17 06:10:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647497420000|2022-03-17 06:10:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647497490000|2022-03-17 06:11:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647497500000|2022-03-17 06:11:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|14
1647497520000|2022-03-17 06:12:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1647497620000|2022-03-17 06:13:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647497630000|2022-03-17 06:13:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647497660000|2022-03-17 06:14:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647497670000|2022-03-17 06:14:30|18.8|18.6|18.79|18.59|18.8|18.6|18.78|18.58|6
1647497710000|2022-03-17 06:15:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1647497720000|2022-03-17 06:15:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647497730000|2022-03-17 06:15:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647497740000|2022-03-17 06:15:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647497750000|2022-03-17 06:15:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647497760000|2022-03-17 06:16:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647497770000|2022-03-17 06:16:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647497780000|2022-03-17 06:16:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647497820000|2022-03-17 06:17:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647497920000|2022-03-17 06:18:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647497930000|2022-03-17 06:18:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647497960000|2022-03-17 06:19:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647497970000|2022-03-17 06:19:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647497990000|2022-03-17 06:19:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647498030000|2022-03-17 06:20:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647498040000|2022-03-17 06:20:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647498110000|2022-03-17 06:21:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647498120000|2022-03-17 06:22:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1647498130000|2022-03-17 06:22:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647498140000|2022-03-17 06:22:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647498150000|2022-03-17 06:22:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647498160000|2022-03-17 06:22:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|12
1647498170000|2022-03-17 06:22:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647498180000|2022-03-17 06:23:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647498240000|2022-03-17 06:24:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647498250000|2022-03-17 06:24:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647498400000|2022-03-17 06:26:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647498440000|2022-03-17 06:27:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647498450000|2022-03-17 06:27:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647498460000|2022-03-17 06:27:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647498480000|2022-03-17 06:28:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647498550000|2022-03-17 06:29:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647498560000|2022-03-17 06:29:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647498570000|2022-03-17 06:29:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647498610000|2022-03-17 06:30:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647498660000|2022-03-17 06:31:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647498670000|2022-03-17 06:31:10|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|11
1647498680000|2022-03-17 06:31:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647498700000|2022-03-17 06:31:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647498720000|2022-03-17 06:32:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647498730000|2022-03-17 06:32:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647498740000|2022-03-17 06:32:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1647498790000|2022-03-17 06:33:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|11
1647498850000|2022-03-17 06:34:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1647498890000|2022-03-17 06:34:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1647498900000|2022-03-17 06:35:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647498910000|2022-03-17 06:35:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647498950000|2022-03-17 06:35:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647498970000|2022-03-17 06:36:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647498980000|2022-03-17 06:36:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647498990000|2022-03-17 06:36:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647499040000|2022-03-17 06:37:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1647499050000|2022-03-17 06:37:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1647499060000|2022-03-17 06:37:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1647499070000|2022-03-17 06:37:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647499090000|2022-03-17 06:38:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1647499140000|2022-03-17 06:39:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647499150000|2022-03-17 06:39:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1647499190000|2022-03-17 06:39:50|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|4
1647499210000|2022-03-17 06:40:10|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|6
1647499220000|2022-03-17 06:40:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647499300000|2022-03-17 06:41:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647499350000|2022-03-17 06:42:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647499360000|2022-03-17 06:42:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1647499370000|2022-03-17 06:42:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647499390000|2022-03-17 06:43:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647499410000|2022-03-17 06:43:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647499420000|2022-03-17 06:43:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647499440000|2022-03-17 06:44:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647499450000|2022-03-17 06:44:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1647499470000|2022-03-17 06:44:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1647499480000|2022-03-17 06:44:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|9
1647499490000|2022-03-17 06:44:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647499510000|2022-03-17 06:45:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1647499520000|2022-03-17 06:45:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647499530000|2022-03-17 06:45:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1647499540000|2022-03-17 06:45:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1647499550000|2022-03-17 06:45:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647499560000|2022-03-17 06:46:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1647499580000|2022-03-17 06:46:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1647499600000|2022-03-17 06:46:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647499640000|2022-03-17 06:47:20|18.72|18.52|18.69|18.49|18.72|18.52|18.69|18.49|10
1647499650000|2022-03-17 06:47:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1647499660000|2022-03-17 06:47:40|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|6
1647499670000|2022-03-17 06:47:50|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|11
1647499680000|2022-03-17 06:48:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1647499690000|2022-03-17 06:48:10|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|9
1647499700000|2022-03-17 06:48:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647499710000|2022-03-17 06:48:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1647499720000|2022-03-17 06:48:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1647499740000|2022-03-17 06:49:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|6
1647499750000|2022-03-17 06:49:10|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647499760000|2022-03-17 06:49:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|11
1647499770000|2022-03-17 06:49:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1647499780000|2022-03-17 06:49:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1647499790000|2022-03-17 06:49:50|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1647499800000|2022-03-17 06:50:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647499810000|2022-03-17 06:50:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647499830000|2022-03-17 06:50:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|9
1647499850000|2022-03-17 06:50:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647499900000|2022-03-17 06:51:40|18.65|18.45|18.65|18.45|18.67|18.47|18.65|18.45|5
1647499910000|2022-03-17 06:51:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1647499920000|2022-03-17 06:52:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1647499950000|2022-03-17 06:52:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647499960000|2022-03-17 06:52:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647499980000|2022-03-17 06:53:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1647500020000|2022-03-17 06:53:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647500030000|2022-03-17 06:53:50|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647500040000|2022-03-17 06:54:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647500120000|2022-03-17 06:55:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647500140000|2022-03-17 06:55:40|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|3
1647500150000|2022-03-17 06:55:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647500160000|2022-03-17 06:56:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647500170000|2022-03-17 06:56:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647500180000|2022-03-17 06:56:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1647500190000|2022-03-17 06:56:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647500200000|2022-03-17 06:56:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1647500210000|2022-03-17 06:56:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647500240000|2022-03-17 06:57:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647500250000|2022-03-17 06:57:30|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647500260000|2022-03-17 06:57:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647500270000|2022-03-17 06:57:50|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1647500290000|2022-03-17 06:58:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647500400000|2022-03-17 07:00:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647500410000|2022-03-17 07:00:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647500420000|2022-03-17 07:00:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647500430000|2022-03-17 07:00:30|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647500450000|2022-03-17 07:00:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647500460000|2022-03-17 07:01:00|18.7|18.5|18.68|18.48|18.7|18.5|18.67|18.47|7
1647500470000|2022-03-17 07:01:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|7
1647500480000|2022-03-17 07:01:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1647500490000|2022-03-17 07:01:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647500500000|2022-03-17 07:01:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647500520000|2022-03-17 07:02:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1647500530000|2022-03-17 07:02:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1647500610000|2022-03-17 07:03:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1647500620000|2022-03-17 07:03:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1647500630000|2022-03-17 07:03:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1647500640000|2022-03-17 07:04:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1647500660000|2022-03-17 07:04:20|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1647500670000|2022-03-17 07:04:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1647500690000|2022-03-17 07:04:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1647500700000|2022-03-17 07:05:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647500720000|2022-03-17 07:05:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647500730000|2022-03-17 07:05:30|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|7
1647500740000|2022-03-17 07:05:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647500750000|2022-03-17 07:05:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647500780000|2022-03-17 07:06:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647500790000|2022-03-17 07:06:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1647500820000|2022-03-17 07:07:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1647500830000|2022-03-17 07:07:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|10
1647500840000|2022-03-17 07:07:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1647500890000|2022-03-17 07:08:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647500900000|2022-03-17 07:08:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1647500910000|2022-03-17 07:08:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647500920000|2022-03-17 07:08:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647500930000|2022-03-17 07:08:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1647500960000|2022-03-17 07:09:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647500980000|2022-03-17 07:09:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647501070000|2022-03-17 07:11:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647501130000|2022-03-17 07:12:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647501150000|2022-03-17 07:12:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1647501160000|2022-03-17 07:12:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|9
1647501170000|2022-03-17 07:12:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647501180000|2022-03-17 07:13:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1647501200000|2022-03-17 07:13:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647501210000|2022-03-17 07:13:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647501220000|2022-03-17 07:13:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647501240000|2022-03-17 07:14:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647501290000|2022-03-17 07:14:50|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647501300000|2022-03-17 07:15:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1647501310000|2022-03-17 07:15:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647501320000|2022-03-17 07:15:20|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|7
1647501410000|2022-03-17 07:16:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647501490000|2022-03-17 07:18:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647501510000|2022-03-17 07:18:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647501520000|2022-03-17 07:18:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647501530000|2022-03-17 07:18:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647501540000|2022-03-17 07:19:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647501600000|2022-03-17 07:20:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647501620000|2022-03-17 07:20:20|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|4
1647501630000|2022-03-17 07:20:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647501640000|2022-03-17 07:20:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647501650000|2022-03-17 07:20:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1647501680000|2022-03-17 07:21:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647501690000|2022-03-17 07:21:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647501780000|2022-03-17 07:23:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647501790000|2022-03-17 07:23:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647501910000|2022-03-17 07:25:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647501940000|2022-03-17 07:25:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647501950000|2022-03-17 07:25:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647501960000|2022-03-17 07:26:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647502000000|2022-03-17 07:26:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1647502010000|2022-03-17 07:26:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|9
1647502020000|2022-03-17 07:27:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647502200000|2022-03-17 07:30:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647502210000|2022-03-17 07:30:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647502410000|2022-03-17 07:33:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647502430000|2022-03-17 07:33:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647502460000|2022-03-17 07:34:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|13
1647502470000|2022-03-17 07:34:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|8
1647502520000|2022-03-17 07:35:20|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|4
1647502530000|2022-03-17 07:35:30|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|4
1647502550000|2022-03-17 07:35:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647502560000|2022-03-17 07:36:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1647502600000|2022-03-17 07:36:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1647502610000|2022-03-17 07:36:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|11
1647502620000|2022-03-17 07:37:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1647502630000|2022-03-17 07:37:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647502640000|2022-03-17 07:37:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1647502670000|2022-03-17 07:37:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1647502680000|2022-03-17 07:38:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|10
1647502690000|2022-03-17 07:38:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647502700000|2022-03-17 07:38:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|8
1647502710000|2022-03-17 07:38:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647502720000|2022-03-17 07:38:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647502730000|2022-03-17 07:38:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1647502740000|2022-03-17 07:39:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647502770000|2022-03-17 07:39:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647502800000|2022-03-17 07:40:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1647502830000|2022-03-17 07:40:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1647502860000|2022-03-17 07:41:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1647502870000|2022-03-17 07:41:10|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1647502880000|2022-03-17 07:41:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1647502900000|2022-03-17 07:41:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1647502950000|2022-03-17 07:42:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647502970000|2022-03-17 07:42:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647503000000|2022-03-17 07:43:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|7
1647503020000|2022-03-17 07:43:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1647503060000|2022-03-17 07:44:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647503070000|2022-03-17 07:44:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647503080000|2022-03-17 07:44:40|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647503090000|2022-03-17 07:44:50|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1647503100000|2022-03-17 07:45:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1647503110000|2022-03-17 07:45:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1647503120000|2022-03-17 07:45:20|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1647503150000|2022-03-17 07:45:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|11
1647503190000|2022-03-17 07:46:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1647503200000|2022-03-17 07:46:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1647503230000|2022-03-17 07:47:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1647503240000|2022-03-17 07:47:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647503260000|2022-03-17 07:47:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647503270000|2022-03-17 07:47:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1647503280000|2022-03-17 07:48:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1647503290000|2022-03-17 07:48:10|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1647503300000|2022-03-17 07:48:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1647503340000|2022-03-17 07:49:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1647503350000|2022-03-17 07:49:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1647503370000|2022-03-17 07:49:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1647503450000|2022-03-17 07:50:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647503480000|2022-03-17 07:51:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1647503530000|2022-03-17 07:52:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647503540000|2022-03-17 07:52:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1647503550000|2022-03-17 07:52:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1647503580000|2022-03-17 07:53:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647503650000|2022-03-17 07:54:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647503680000|2022-03-17 07:54:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1647503730000|2022-03-17 07:55:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1647503920000|2022-03-17 07:58:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647503930000|2022-03-17 07:58:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1647503940000|2022-03-17 07:59:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647503950000|2022-03-17 07:59:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647503960000|2022-03-17 07:59:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647503970000|2022-03-17 07:59:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647504000000|2022-03-17 08:00:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647504010000|2022-03-17 08:00:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647504060000|2022-03-17 08:01:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647504070000|2022-03-17 08:01:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647504080000|2022-03-17 08:01:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647504110000|2022-03-17 08:01:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647504120000|2022-03-17 08:02:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647504140000|2022-03-17 08:02:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647504170000|2022-03-17 08:02:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647504180000|2022-03-17 08:03:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647504250000|2022-03-17 08:04:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647504290000|2022-03-17 08:04:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647504300000|2022-03-17 08:05:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647504360000|2022-03-17 08:06:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647504370000|2022-03-17 08:06:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647504380000|2022-03-17 08:06:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647504410000|2022-03-17 08:06:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647504450000|2022-03-17 08:07:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647504460000|2022-03-17 08:07:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647504470000|2022-03-17 08:07:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647504480000|2022-03-17 08:08:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647504490000|2022-03-17 08:08:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647504570000|2022-03-17 08:09:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647504590000|2022-03-17 08:09:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647504600000|2022-03-17 08:10:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647504610000|2022-03-17 08:10:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647504620000|2022-03-17 08:10:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647504630000|2022-03-17 08:10:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647504640000|2022-03-17 08:10:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647504680000|2022-03-17 08:11:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1647504690000|2022-03-17 08:11:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1647504700000|2022-03-17 08:11:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1647504710000|2022-03-17 08:11:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|11
1647504800000|2022-03-17 08:13:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647504900000|2022-03-17 08:15:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647504940000|2022-03-17 08:15:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1647504970000|2022-03-17 08:16:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647504980000|2022-03-17 08:16:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647505000000|2022-03-17 08:16:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1647505030000|2022-03-17 08:17:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647505040000|2022-03-17 08:17:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647505070000|2022-03-17 08:17:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647505120000|2022-03-17 08:18:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647505130000|2022-03-17 08:18:50|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647505160000|2022-03-17 08:19:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647505230000|2022-03-17 08:20:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647505240000|2022-03-17 08:20:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647505250000|2022-03-17 08:20:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647505280000|2022-03-17 08:21:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647505290000|2022-03-17 08:21:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647505310000|2022-03-17 08:21:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647505320000|2022-03-17 08:22:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647505340000|2022-03-17 08:22:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|6
1647505360000|2022-03-17 08:22:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1647505380000|2022-03-17 08:23:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647505440000|2022-03-17 08:24:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647505450000|2022-03-17 08:24:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647505460000|2022-03-17 08:24:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647505480000|2022-03-17 08:24:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647505490000|2022-03-17 08:24:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1647505500000|2022-03-17 08:25:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647505530000|2022-03-17 08:25:30|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647505550000|2022-03-17 08:25:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505570000|2022-03-17 08:26:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505580000|2022-03-17 08:26:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647505620000|2022-03-17 08:27:00|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647505630000|2022-03-17 08:27:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647505640000|2022-03-17 08:27:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647505650000|2022-03-17 08:27:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|12
1647505680000|2022-03-17 08:28:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505700000|2022-03-17 08:28:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505710000|2022-03-17 08:28:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505720000|2022-03-17 08:28:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647505730000|2022-03-17 08:28:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647505740000|2022-03-17 08:29:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647505750000|2022-03-17 08:29:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1647505770000|2022-03-17 08:29:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647505780000|2022-03-17 08:29:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647505790000|2022-03-17 08:29:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|9
1647505800000|2022-03-17 08:30:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647505810000|2022-03-17 08:30:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647505820000|2022-03-17 08:30:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647505840000|2022-03-17 08:30:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647505850000|2022-03-17 08:30:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647505860000|2022-03-17 08:31:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647505870000|2022-03-17 08:31:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647505890000|2022-03-17 08:31:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647505940000|2022-03-17 08:32:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647505960000|2022-03-17 08:32:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647505970000|2022-03-17 08:32:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1647505980000|2022-03-17 08:33:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647505990000|2022-03-17 08:33:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647506000000|2022-03-17 08:33:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647506010000|2022-03-17 08:33:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1647506040000|2022-03-17 08:34:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647506050000|2022-03-17 08:34:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|9
1647506060000|2022-03-17 08:34:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647506070000|2022-03-17 08:34:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647506090000|2022-03-17 08:34:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647506100000|2022-03-17 08:35:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647506110000|2022-03-17 08:35:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647506120000|2022-03-17 08:35:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647506130000|2022-03-17 08:35:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647506140000|2022-03-17 08:35:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1647506150000|2022-03-17 08:35:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1647506160000|2022-03-17 08:36:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647506170000|2022-03-17 08:36:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1647506180000|2022-03-17 08:36:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|11
1647506190000|2022-03-17 08:36:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647506200000|2022-03-17 08:36:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647506240000|2022-03-17 08:37:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647506250000|2022-03-17 08:37:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647506260000|2022-03-17 08:37:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647506310000|2022-03-17 08:38:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647506320000|2022-03-17 08:38:40|18.85|18.65|18.87|18.67|18.87|18.67|18.84|18.64|5
1647506330000|2022-03-17 08:38:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|8
1647506340000|2022-03-17 08:39:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647506400000|2022-03-17 08:40:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647506480000|2022-03-17 08:41:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647506520000|2022-03-17 08:42:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1647506530000|2022-03-17 08:42:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647506540000|2022-03-17 08:42:20|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1647506550000|2022-03-17 08:42:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1647506570000|2022-03-17 08:42:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647506620000|2022-03-17 08:43:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647506640000|2022-03-17 08:44:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647506650000|2022-03-17 08:44:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647506690000|2022-03-17 08:44:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|6
1647506700000|2022-03-17 08:45:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647506730000|2022-03-17 08:45:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647506740000|2022-03-17 08:45:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647506790000|2022-03-17 08:46:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647506800000|2022-03-17 08:46:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647506910000|2022-03-17 08:48:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647506920000|2022-03-17 08:48:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647506970000|2022-03-17 08:49:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647506990000|2022-03-17 08:49:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647507030000|2022-03-17 08:50:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647507050000|2022-03-17 08:50:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647507060000|2022-03-17 08:51:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647507080000|2022-03-17 08:51:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507110000|2022-03-17 08:51:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647507120000|2022-03-17 08:52:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1647507160000|2022-03-17 08:52:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647507170000|2022-03-17 08:52:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507180000|2022-03-17 08:53:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647507190000|2022-03-17 08:53:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647507200000|2022-03-17 08:53:20|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1647507220000|2022-03-17 08:53:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647507230000|2022-03-17 08:53:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|11
1647507240000|2022-03-17 08:54:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647507300000|2022-03-17 08:55:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647507310000|2022-03-17 08:55:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507330000|2022-03-17 08:55:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647507360000|2022-03-17 08:56:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647507370000|2022-03-17 08:56:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647507420000|2022-03-17 08:57:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|7
1647507470000|2022-03-17 08:57:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507500000|2022-03-17 08:58:20|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647507510000|2022-03-17 08:58:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507520000|2022-03-17 08:58:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1647507610000|2022-03-17 09:00:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647507640000|2022-03-17 09:00:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647507660000|2022-03-17 09:01:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507680000|2022-03-17 09:01:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647507690000|2022-03-17 09:01:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1647507700000|2022-03-17 09:01:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647507740000|2022-03-17 09:02:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647507750000|2022-03-17 09:02:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|10
1647507760000|2022-03-17 09:02:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647507770000|2022-03-17 09:02:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|9
1647507780000|2022-03-17 09:03:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|12
1647507810000|2022-03-17 09:03:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647507830000|2022-03-17 09:03:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647507930000|2022-03-17 09:05:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647507950000|2022-03-17 09:05:50|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647507960000|2022-03-17 09:06:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647507970000|2022-03-17 09:06:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647508020000|2022-03-17 09:07:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647508030000|2022-03-17 09:07:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647508040000|2022-03-17 09:07:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647508050000|2022-03-17 09:07:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647508060000|2022-03-17 09:07:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647508090000|2022-03-17 09:08:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647508100000|2022-03-17 09:08:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647508110000|2022-03-17 09:08:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647508130000|2022-03-17 09:08:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647508140000|2022-03-17 09:09:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1647508150000|2022-03-17 09:09:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1647508160000|2022-03-17 09:09:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647508180000|2022-03-17 09:09:40|18.84|18.64|18.86|18.66|18.86|18.66|18.84|18.64|9
1647508190000|2022-03-17 09:09:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647508220000|2022-03-17 09:10:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647508230000|2022-03-17 09:10:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|12
1647508240000|2022-03-17 09:10:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1647508250000|2022-03-17 09:10:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|6
1647508270000|2022-03-17 09:11:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647508280000|2022-03-17 09:11:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647508290000|2022-03-17 09:11:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647508300000|2022-03-17 09:11:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647508310000|2022-03-17 09:11:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647508390000|2022-03-17 09:13:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647508430000|2022-03-17 09:13:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647508440000|2022-03-17 09:14:00|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647508470000|2022-03-17 09:14:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1647508480000|2022-03-17 09:14:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|10
1647508490000|2022-03-17 09:14:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1647508500000|2022-03-17 09:15:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1647508510000|2022-03-17 09:15:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1647508550000|2022-03-17 09:15:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647508570000|2022-03-17 09:16:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647508610000|2022-03-17 09:16:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1647508720000|2022-03-17 09:18:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647508750000|2022-03-17 09:19:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647508760000|2022-03-17 09:19:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647508810000|2022-03-17 09:20:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647508830000|2022-03-17 09:20:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647508840000|2022-03-17 09:20:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647508850000|2022-03-17 09:20:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647508860000|2022-03-17 09:21:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647508900000|2022-03-17 09:21:40|18.87|18.67|18.89|18.69|18.89|18.69|18.87|18.67|3
1647508920000|2022-03-17 09:22:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|6
1647508930000|2022-03-17 09:22:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1647508940000|2022-03-17 09:22:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1647508950000|2022-03-17 09:22:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|9
1647508970000|2022-03-17 09:22:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1647508990000|2022-03-17 09:23:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647509010000|2022-03-17 09:23:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|8
1647509030000|2022-03-17 09:23:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647509040000|2022-03-17 09:24:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647509050000|2022-03-17 09:24:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647509060000|2022-03-17 09:24:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647509070000|2022-03-17 09:24:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647509080000|2022-03-17 09:24:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647509090000|2022-03-17 09:24:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647509100000|2022-03-17 09:25:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647509110000|2022-03-17 09:25:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647509140000|2022-03-17 09:25:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647509150000|2022-03-17 09:25:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1647509160000|2022-03-17 09:26:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647509170000|2022-03-17 09:26:10|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647509180000|2022-03-17 09:26:20|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647509190000|2022-03-17 09:26:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1647509200000|2022-03-17 09:26:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1647509230000|2022-03-17 09:27:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647509240000|2022-03-17 09:27:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647509250000|2022-03-17 09:27:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647509260000|2022-03-17 09:27:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647509270000|2022-03-17 09:27:50|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647509280000|2022-03-17 09:28:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1647509310000|2022-03-17 09:28:30|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1647509320000|2022-03-17 09:28:40|18.89|18.69|18.88|18.68|18.89|18.69|18.87|18.67|4
1647509330000|2022-03-17 09:28:50|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647509340000|2022-03-17 09:29:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1647509360000|2022-03-17 09:29:20|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1647509370000|2022-03-17 09:29:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647509380000|2022-03-17 09:29:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1647509420000|2022-03-17 09:30:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|7
1647509430000|2022-03-17 09:30:30|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1647509470000|2022-03-17 09:31:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647509540000|2022-03-17 09:32:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647509550000|2022-03-17 09:32:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1647509560000|2022-03-17 09:32:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647509570000|2022-03-17 09:32:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1647509580000|2022-03-17 09:33:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647509600000|2022-03-17 09:33:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647509630000|2022-03-17 09:33:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647509640000|2022-03-17 09:34:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|9
1647509680000|2022-03-17 09:34:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647509690000|2022-03-17 09:34:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1647509700000|2022-03-17 09:35:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1647509720000|2022-03-17 09:35:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|10
1647509730000|2022-03-17 09:35:30|18.88|18.68|18.87|18.67|18.89|18.69|18.87|18.67|6
1647509740000|2022-03-17 09:35:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|10
1647509750000|2022-03-17 09:35:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647509770000|2022-03-17 09:36:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1647509790000|2022-03-17 09:36:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647509800000|2022-03-17 09:36:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647509810000|2022-03-17 09:36:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1647509930000|2022-03-17 09:38:50|18.86|18.66|18.87|18.67|18.88|18.68|18.86|18.66|4
1647509980000|2022-03-17 09:39:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1647509990000|2022-03-17 09:39:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1647510000000|2022-03-17 09:40:00|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1647510030000|2022-03-17 09:40:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647510040000|2022-03-17 09:40:40|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647510050000|2022-03-17 09:40:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1647510070000|2022-03-17 09:41:10|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1647510110000|2022-03-17 09:41:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647510120000|2022-03-17 09:42:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1647510150000|2022-03-17 09:42:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|8
1647510160000|2022-03-17 09:42:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647510180000|2022-03-17 09:43:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647510240000|2022-03-17 09:44:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647510250000|2022-03-17 09:44:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647510260000|2022-03-17 09:44:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1647510270000|2022-03-17 09:44:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|8
1647510280000|2022-03-17 09:44:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647510310000|2022-03-17 09:45:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1647510340000|2022-03-17 09:45:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1647510350000|2022-03-17 09:45:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1647510410000|2022-03-17 09:46:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1647510420000|2022-03-17 09:47:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|10
1647510440000|2022-03-17 09:47:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647510450000|2022-03-17 09:47:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1647510460000|2022-03-17 09:47:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1647510470000|2022-03-17 09:47:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1647510500000|2022-03-17 09:48:20|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|4
1647510510000|2022-03-17 09:48:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647510520000|2022-03-17 09:48:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647510540000|2022-03-17 09:49:00|18.83|18.63|18.84|18.64|18.85|18.65|18.83|18.63|8
1647510550000|2022-03-17 09:49:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647510570000|2022-03-17 09:49:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647510580000|2022-03-17 09:49:40|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|6
1647510590000|2022-03-17 09:49:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1647510600000|2022-03-17 09:50:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|5
1647510610000|2022-03-17 09:50:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1647510630000|2022-03-17 09:50:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647510640000|2022-03-17 09:50:40|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1647510650000|2022-03-17 09:50:50|18.86|18.66|18.85|18.65|18.86|18.66|18.84|18.64|7
1647510660000|2022-03-17 09:51:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647510670000|2022-03-17 09:51:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1647510680000|2022-03-17 09:51:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1647510690000|2022-03-17 09:51:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1647510730000|2022-03-17 09:52:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647510740000|2022-03-17 09:52:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1647510750000|2022-03-17 09:52:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647510760000|2022-03-17 09:52:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1647510770000|2022-03-17 09:52:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1647510780000|2022-03-17 09:53:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1647510850000|2022-03-17 09:54:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1647510890000|2022-03-17 09:54:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647510900000|2022-03-17 09:55:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647510910000|2022-03-17 09:55:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1647510920000|2022-03-17 09:55:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647510930000|2022-03-17 09:55:30|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|7
1647510940000|2022-03-17 09:55:40|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|8
1647510950000|2022-03-17 09:55:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647510960000|2022-03-17 09:56:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1647510970000|2022-03-17 09:56:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|11
1647510980000|2022-03-17 09:56:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647510990000|2022-03-17 09:56:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647511000000|2022-03-17 09:56:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1647511010000|2022-03-17 09:56:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1647511020000|2022-03-17 09:57:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|4
1647511030000|2022-03-17 09:57:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1647511040000|2022-03-17 09:57:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647511050000|2022-03-17 09:57:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1647511060000|2022-03-17 09:57:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|6
1647511070000|2022-03-17 09:57:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|12
1647511080000|2022-03-17 09:58:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1647511090000|2022-03-17 09:58:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1647511100000|2022-03-17 09:58:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647511110000|2022-03-17 09:58:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1647511180000|2022-03-17 09:59:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1647511200000|2022-03-17 10:00:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1647511210000|2022-03-17 10:00:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|11
1647511220000|2022-03-17 10:00:20|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|16
1647511230000|2022-03-17 10:00:30|18.81|18.61|18.78|18.58|18.81|18.61|18.78|18.58|23
1647511240000|2022-03-17 10:00:40|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|12
1647511250000|2022-03-17 10:00:50|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|8
1647511260000|2022-03-17 10:01:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647511270000|2022-03-17 10:01:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647511280000|2022-03-17 10:01:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647511290000|2022-03-17 10:01:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|9
1647511300000|2022-03-17 10:01:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647511310000|2022-03-17 10:01:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|11
1647511320000|2022-03-17 10:02:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647511330000|2022-03-17 10:02:10|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|7
1647511350000|2022-03-17 10:02:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647511360000|2022-03-17 10:02:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647511370000|2022-03-17 10:02:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647511380000|2022-03-17 10:03:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647511390000|2022-03-17 10:03:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1647511410000|2022-03-17 10:03:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647511440000|2022-03-17 10:04:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647511450000|2022-03-17 10:04:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647511470000|2022-03-17 10:04:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647511500000|2022-03-17 10:05:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647511520000|2022-03-17 10:05:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647511540000|2022-03-17 10:05:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647511550000|2022-03-17 10:05:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|18
1647511560000|2022-03-17 10:06:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647511570000|2022-03-17 10:06:10|18.76|18.56|18.76|18.56|18.77|18.57|18.75|18.55|7
1647511580000|2022-03-17 10:06:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1647511590000|2022-03-17 10:06:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1647511630000|2022-03-17 10:07:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647511640000|2022-03-17 10:07:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647511650000|2022-03-17 10:07:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647511670000|2022-03-17 10:07:50|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|8
1647511680000|2022-03-17 10:08:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1647511700000|2022-03-17 10:08:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647511710000|2022-03-17 10:08:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647511720000|2022-03-17 10:08:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1647511750000|2022-03-17 10:09:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647511760000|2022-03-17 10:09:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1647511840000|2022-03-17 10:10:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647511860000|2022-03-17 10:11:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647511870000|2022-03-17 10:11:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647511880000|2022-03-17 10:11:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1647511890000|2022-03-17 10:11:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647511910000|2022-03-17 10:11:50|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|4
1647511920000|2022-03-17 10:12:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647511930000|2022-03-17 10:12:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647511970000|2022-03-17 10:12:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|13
1647511980000|2022-03-17 10:13:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|11
1647511990000|2022-03-17 10:13:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1647512000000|2022-03-17 10:13:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647512010000|2022-03-17 10:13:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647512020000|2022-03-17 10:13:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647512050000|2022-03-17 10:14:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647512080000|2022-03-17 10:14:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647512090000|2022-03-17 10:14:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|9
1647512100000|2022-03-17 10:15:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1647512130000|2022-03-17 10:15:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647512140000|2022-03-17 10:15:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647512150000|2022-03-17 10:15:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1647512160000|2022-03-17 10:16:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647512170000|2022-03-17 10:16:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647512180000|2022-03-17 10:16:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647512220000|2022-03-17 10:17:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|9
1647512230000|2022-03-17 10:17:10|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|4
1647512280000|2022-03-17 10:18:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647512290000|2022-03-17 10:18:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|10
1647512300000|2022-03-17 10:18:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1647512310000|2022-03-17 10:18:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647512320000|2022-03-17 10:18:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647512350000|2022-03-17 10:19:10|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|5
1647512360000|2022-03-17 10:19:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647512380000|2022-03-17 10:19:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1647512390000|2022-03-17 10:19:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647512400000|2022-03-17 10:20:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647512410000|2022-03-17 10:20:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647512420000|2022-03-17 10:20:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647512440000|2022-03-17 10:20:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647512480000|2022-03-17 10:21:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647512490000|2022-03-17 10:21:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647512510000|2022-03-17 10:21:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647512520000|2022-03-17 10:22:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647512540000|2022-03-17 10:22:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647512550000|2022-03-17 10:22:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1647512560000|2022-03-17 10:22:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647512570000|2022-03-17 10:22:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647512580000|2022-03-17 10:23:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1647512590000|2022-03-17 10:23:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|9
1647512610000|2022-03-17 10:23:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647512620000|2022-03-17 10:23:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647512630000|2022-03-17 10:23:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647512640000|2022-03-17 10:24:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647512650000|2022-03-17 10:24:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647512660000|2022-03-17 10:24:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1647512670000|2022-03-17 10:24:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647512680000|2022-03-17 10:24:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1647512690000|2022-03-17 10:24:50|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647512720000|2022-03-17 10:25:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1647512730000|2022-03-17 10:25:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647512740000|2022-03-17 10:25:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1647512750000|2022-03-17 10:25:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647512810000|2022-03-17 10:26:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647512820000|2022-03-17 10:27:00|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|8
1647512840000|2022-03-17 10:27:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647512860000|2022-03-17 10:27:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647512870000|2022-03-17 10:27:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647512880000|2022-03-17 10:28:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1647512890000|2022-03-17 10:28:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1647512910000|2022-03-17 10:28:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1647512920000|2022-03-17 10:28:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647512930000|2022-03-17 10:28:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1647512940000|2022-03-17 10:29:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1647512950000|2022-03-17 10:29:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647512960000|2022-03-17 10:29:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647512970000|2022-03-17 10:29:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1647512980000|2022-03-17 10:29:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1647513000000|2022-03-17 10:30:00|18.75|18.55|18.76|18.56|18.77|18.57|18.75|18.55|4
1647513030000|2022-03-17 10:30:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647513040000|2022-03-17 10:30:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647513050000|2022-03-17 10:30:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647513060000|2022-03-17 10:31:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647513070000|2022-03-17 10:31:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647513110000|2022-03-17 10:31:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647513130000|2022-03-17 10:32:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647513140000|2022-03-17 10:32:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|13
1647513150000|2022-03-17 10:32:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1647513160000|2022-03-17 10:32:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1647513200000|2022-03-17 10:33:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647513210000|2022-03-17 10:33:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647513220000|2022-03-17 10:33:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647513230000|2022-03-17 10:33:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647513240000|2022-03-17 10:34:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647513250000|2022-03-17 10:34:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647513270000|2022-03-17 10:34:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647513280000|2022-03-17 10:34:40|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|4
1647513290000|2022-03-17 10:34:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647513310000|2022-03-17 10:35:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647513320000|2022-03-17 10:35:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647513390000|2022-03-17 10:36:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1647513400000|2022-03-17 10:36:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647513410000|2022-03-17 10:36:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1647513420000|2022-03-17 10:37:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647513430000|2022-03-17 10:37:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1647513470000|2022-03-17 10:37:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647513490000|2022-03-17 10:38:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1647513500000|2022-03-17 10:38:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1647513510000|2022-03-17 10:38:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1647513520000|2022-03-17 10:38:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|12
1647513530000|2022-03-17 10:38:50|18.74|18.54|18.75|18.55|18.76|18.56|18.73|18.53|8
1647513540000|2022-03-17 10:39:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647513550000|2022-03-17 10:39:10|18.78|18.58|18.78|18.58|18.8|18.6|18.78|18.58|5
1647513560000|2022-03-17 10:39:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647513570000|2022-03-17 10:39:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647513580000|2022-03-17 10:39:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647513590000|2022-03-17 10:39:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647513600000|2022-03-17 10:40:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647513620000|2022-03-17 10:40:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647513630000|2022-03-17 10:40:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647513650000|2022-03-17 10:40:50|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|9
1647513660000|2022-03-17 10:41:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647513670000|2022-03-17 10:41:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647513680000|2022-03-17 10:41:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647513690000|2022-03-17 10:41:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647513700000|2022-03-17 10:41:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647513710000|2022-03-17 10:41:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647513720000|2022-03-17 10:42:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647513730000|2022-03-17 10:42:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647513750000|2022-03-17 10:42:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647513770000|2022-03-17 10:42:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647513790000|2022-03-17 10:43:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1647513810000|2022-03-17 10:43:30|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|6
1647513820000|2022-03-17 10:43:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1647513830000|2022-03-17 10:43:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647513840000|2022-03-17 10:44:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|7
1647513850000|2022-03-17 10:44:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1647513860000|2022-03-17 10:44:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647513870000|2022-03-17 10:44:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1647513880000|2022-03-17 10:44:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647513890000|2022-03-17 10:44:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647513910000|2022-03-17 10:45:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1647513920000|2022-03-17 10:45:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647513930000|2022-03-17 10:45:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1647513940000|2022-03-17 10:45:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647513950000|2022-03-17 10:45:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|8
1647513960000|2022-03-17 10:46:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647513970000|2022-03-17 10:46:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647513980000|2022-03-17 10:46:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1647513990000|2022-03-17 10:46:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647514000000|2022-03-17 10:46:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647514010000|2022-03-17 10:46:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1647514020000|2022-03-17 10:47:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647514040000|2022-03-17 10:47:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1647514080000|2022-03-17 10:48:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647514160000|2022-03-17 10:49:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647514170000|2022-03-17 10:49:30|18.8|18.6|18.81|18.61|18.82|18.62|18.8|18.6|4
1647514210000|2022-03-17 10:50:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647514240000|2022-03-17 10:50:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647514250000|2022-03-17 10:50:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647514310000|2022-03-17 10:51:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647514320000|2022-03-17 10:52:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647514390000|2022-03-17 10:53:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647514400000|2022-03-17 10:53:20|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|6
1647514420000|2022-03-17 10:53:40|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1647514430000|2022-03-17 10:53:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1647514440000|2022-03-17 10:54:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647514490000|2022-03-17 10:54:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647514510000|2022-03-17 10:55:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647514520000|2022-03-17 10:55:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1647514530000|2022-03-17 10:55:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647514570000|2022-03-17 10:56:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1647514580000|2022-03-17 10:56:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1647514590000|2022-03-17 10:56:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647514600000|2022-03-17 10:56:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647514620000|2022-03-17 10:57:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647514630000|2022-03-17 10:57:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647514640000|2022-03-17 10:57:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647514650000|2022-03-17 10:57:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1647514670000|2022-03-17 10:57:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1647514680000|2022-03-17 10:58:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647514690000|2022-03-17 10:58:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647514820000|2022-03-17 11:00:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647514890000|2022-03-17 11:01:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1647514950000|2022-03-17 11:02:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647514970000|2022-03-17 11:02:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647514980000|2022-03-17 11:03:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647514990000|2022-03-17 11:03:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647515000000|2022-03-17 11:03:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|9
1647515030000|2022-03-17 11:03:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647515040000|2022-03-17 11:04:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1647515050000|2022-03-17 11:04:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647515060000|2022-03-17 11:04:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|9
1647515070000|2022-03-17 11:04:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1647515090000|2022-03-17 11:04:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647515110000|2022-03-17 11:05:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647515120000|2022-03-17 11:05:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1647515130000|2022-03-17 11:05:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647515140000|2022-03-17 11:05:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|12
1647515150000|2022-03-17 11:05:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1647515160000|2022-03-17 11:06:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|5
1647515170000|2022-03-17 11:06:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1647515190000|2022-03-17 11:06:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1647515210000|2022-03-17 11:06:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1647515240000|2022-03-17 11:07:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|8
1647515250000|2022-03-17 11:07:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1647515260000|2022-03-17 11:07:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1647515270000|2022-03-17 11:07:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647515280000|2022-03-17 11:08:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1647515290000|2022-03-17 11:08:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647515300000|2022-03-17 11:08:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1647515310000|2022-03-17 11:08:30|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|5
1647515370000|2022-03-17 11:09:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1647515380000|2022-03-17 11:09:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|13
1647515390000|2022-03-17 11:09:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|14
1647515400000|2022-03-17 11:10:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|9
1647515410000|2022-03-17 11:10:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|8
1647515430000|2022-03-17 11:10:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647515450000|2022-03-17 11:10:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647515460000|2022-03-17 11:11:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647515480000|2022-03-17 11:11:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1647515490000|2022-03-17 11:11:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|7
1647515500000|2022-03-17 11:11:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1647515520000|2022-03-17 11:12:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647515690000|2022-03-17 11:14:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647515700000|2022-03-17 11:15:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1647515730000|2022-03-17 11:15:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|9
1647515800000|2022-03-17 11:16:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647515810000|2022-03-17 11:16:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647515820000|2022-03-17 11:17:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647515840000|2022-03-17 11:17:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647515850000|2022-03-17 11:17:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1647515860000|2022-03-17 11:17:40|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|8
1647515870000|2022-03-17 11:17:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1647515890000|2022-03-17 11:18:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647515910000|2022-03-17 11:18:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1647515930000|2022-03-17 11:18:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647515980000|2022-03-17 11:19:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1647516010000|2022-03-17 11:20:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1647516020000|2022-03-17 11:20:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1647516080000|2022-03-17 11:21:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1647516150000|2022-03-17 11:22:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1647516180000|2022-03-17 11:23:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647516190000|2022-03-17 11:23:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1647516230000|2022-03-17 11:23:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647516240000|2022-03-17 11:24:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647516250000|2022-03-17 11:24:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1647516260000|2022-03-17 11:24:20|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|3
1647516270000|2022-03-17 11:24:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647516310000|2022-03-17 11:25:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647516320000|2022-03-17 11:25:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647516370000|2022-03-17 11:26:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647516390000|2022-03-17 11:26:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1647516400000|2022-03-17 11:26:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|9
1647516410000|2022-03-17 11:26:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647516420000|2022-03-17 11:27:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1647516430000|2022-03-17 11:27:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1647516440000|2022-03-17 11:27:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647516460000|2022-03-17 11:27:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647516470000|2022-03-17 11:27:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647516480000|2022-03-17 11:28:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647516490000|2022-03-17 11:28:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647516510000|2022-03-17 11:28:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647516530000|2022-03-17 11:28:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647516540000|2022-03-17 11:29:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647516560000|2022-03-17 11:29:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647516580000|2022-03-17 11:29:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647516590000|2022-03-17 11:29:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647516600000|2022-03-17 11:30:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647516610000|2022-03-17 11:30:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1647516620000|2022-03-17 11:30:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647516630000|2022-03-17 11:30:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647516650000|2022-03-17 11:30:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647516680000|2022-03-17 11:31:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647516690000|2022-03-17 11:31:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647516710000|2022-03-17 11:31:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516720000|2022-03-17 11:32:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516780000|2022-03-17 11:33:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647516880000|2022-03-17 11:34:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|10
1647516890000|2022-03-17 11:34:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1647516900000|2022-03-17 11:35:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647516910000|2022-03-17 11:35:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516920000|2022-03-17 11:35:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516940000|2022-03-17 11:35:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647516950000|2022-03-17 11:35:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516960000|2022-03-17 11:36:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647516970000|2022-03-17 11:36:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647516980000|2022-03-17 11:36:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647516990000|2022-03-17 11:36:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647517000000|2022-03-17 11:36:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517040000|2022-03-17 11:37:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647517050000|2022-03-17 11:37:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647517080000|2022-03-17 11:38:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647517100000|2022-03-17 11:38:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647517110000|2022-03-17 11:38:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517130000|2022-03-17 11:38:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1647517140000|2022-03-17 11:39:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647517180000|2022-03-17 11:39:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647517240000|2022-03-17 11:40:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517250000|2022-03-17 11:40:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1647517260000|2022-03-17 11:41:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647517270000|2022-03-17 11:41:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517290000|2022-03-17 11:41:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647517300000|2022-03-17 11:41:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647517310000|2022-03-17 11:41:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647517320000|2022-03-17 11:42:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1647517330000|2022-03-17 11:42:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647517340000|2022-03-17 11:42:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647517360000|2022-03-17 11:42:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1647517370000|2022-03-17 11:42:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647517380000|2022-03-17 11:43:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647517410000|2022-03-17 11:43:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1647517420000|2022-03-17 11:43:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647517440000|2022-03-17 11:44:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647517450000|2022-03-17 11:44:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647517490000|2022-03-17 11:44:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647517500000|2022-03-17 11:45:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517520000|2022-03-17 11:45:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647517540000|2022-03-17 11:45:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1647517550000|2022-03-17 11:45:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647517580000|2022-03-17 11:46:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1647517590000|2022-03-17 11:46:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1647517620000|2022-03-17 11:47:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1647517650000|2022-03-17 11:47:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647517760000|2022-03-17 11:49:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647517780000|2022-03-17 11:49:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647517790000|2022-03-17 11:49:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647517830000|2022-03-17 11:50:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647517840000|2022-03-17 11:50:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1647517850000|2022-03-17 11:50:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|12
1647517860000|2022-03-17 11:51:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1647517870000|2022-03-17 11:51:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647517880000|2022-03-17 11:51:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647517890000|2022-03-17 11:51:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647517900000|2022-03-17 11:51:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647517940000|2022-03-17 11:52:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647517950000|2022-03-17 11:52:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647518000000|2022-03-17 11:53:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1647518060000|2022-03-17 11:54:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647518070000|2022-03-17 11:54:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|8
1647518080000|2022-03-17 11:54:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518090000|2022-03-17 11:54:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647518120000|2022-03-17 11:55:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1647518140000|2022-03-17 11:55:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1647518150000|2022-03-17 11:55:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647518180000|2022-03-17 11:56:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1647518190000|2022-03-17 11:56:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518200000|2022-03-17 11:56:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1647518210000|2022-03-17 11:56:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647518220000|2022-03-17 11:57:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1647518230000|2022-03-17 11:57:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1647518240000|2022-03-17 11:57:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1647518270000|2022-03-17 11:57:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1647518290000|2022-03-17 11:58:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647518310000|2022-03-17 11:58:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1647518330000|2022-03-17 11:58:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1647518360000|2022-03-17 11:59:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518380000|2022-03-17 11:59:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647518390000|2022-03-17 11:59:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1647518400000|2022-03-17 12:00:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1647518410000|2022-03-17 12:00:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518420000|2022-03-17 12:00:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1647518430000|2022-03-17 12:00:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1647518440000|2022-03-17 12:00:40|18.75|18.55|18.76|18.56|18.77|18.57|18.75|18.55|8
1647518460000|2022-03-17 12:01:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518480000|2022-03-17 12:01:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1647518500000|2022-03-17 12:01:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647518510000|2022-03-17 12:01:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|8
1647518520000|2022-03-17 12:02:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1647518530000|2022-03-17 12:02:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1647518540000|2022-03-17 12:02:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|12
1647518550000|2022-03-17 12:02:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1647518560000|2022-03-17 12:02:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1647518580000|2022-03-17 12:03:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1647518590000|2022-03-17 12:03:10|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|9
1647518600000|2022-03-17 12:03:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|10
1647518610000|2022-03-17 12:03:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1647518640000|2022-03-17 12:04:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1647518650000|2022-03-17 12:04:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1647518660000|2022-03-17 12:04:20|18.82|18.62|18.85|18.65|18.85|18.65|18.82|18.62|6
1647518670000|2022-03-17 12:04:30|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|16
1647518680000|2022-03-17 12:04:40|18.86|18.66|18.86|18.66|18.86|18.66|18.84|18.64|11
1647518690000|2022-03-17 12:04:50|18.85|18.65|18.86|18.66|18.87|18.67|18.85|18.65|4
1647518700000|2022-03-17 12:05:00|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|9
1647518720000|2022-03-17 12:05:20|18.84|18.64|18.86|18.66|18.86|18.66|18.84|18.64|9
1647518730000|2022-03-17 12:05:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1647518740000|2022-03-17 12:05:40|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1647518750000|2022-03-17 12:05:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1647518760000|2022-03-17 12:06:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1647518770000|2022-03-17 12:06:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1647518780000|2022-03-17 12:06:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|5
1647518790000|2022-03-17 12:06:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1647518830000|2022-03-17 12:07:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647518850000|2022-03-17 12:07:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647518860000|2022-03-17 12:07:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647518870000|2022-03-17 12:07:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1647518880000|2022-03-17 12:08:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647518890000|2022-03-17 12:08:10|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|6
1647518900000|2022-03-17 12:08:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1647518910000|2022-03-17 12:08:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1647518920000|2022-03-17 12:08:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1647518960000|2022-03-17 12:09:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647518970000|2022-03-17 12:09:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647518980000|2022-03-17 12:09:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647518990000|2022-03-17 12:09:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647519000000|2022-03-17 12:10:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1647519010000|2022-03-17 12:10:10|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647519020000|2022-03-17 12:10:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647519030000|2022-03-17 12:10:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647519040000|2022-03-17 12:10:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647519050000|2022-03-17 12:10:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1647519070000|2022-03-17 12:11:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647519080000|2022-03-17 12:11:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|11
1647519090000|2022-03-17 12:11:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|9
1647519100000|2022-03-17 12:11:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647519110000|2022-03-17 12:11:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1647519130000|2022-03-17 12:12:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1647519140000|2022-03-17 12:12:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647519150000|2022-03-17 12:12:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647519160000|2022-03-17 12:12:40|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|4
1647519170000|2022-03-17 12:12:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|7
1647519180000|2022-03-17 12:13:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647519190000|2022-03-17 12:13:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1647519200000|2022-03-17 12:13:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647519210000|2022-03-17 12:13:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647519220000|2022-03-17 12:13:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647519240000|2022-03-17 12:14:00|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|7
1647519250000|2022-03-17 12:14:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1647519280000|2022-03-17 12:14:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1647519300000|2022-03-17 12:15:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1647519310000|2022-03-17 12:15:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647519350000|2022-03-17 12:15:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647519360000|2022-03-17 12:16:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647519370000|2022-03-17 12:16:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647519380000|2022-03-17 12:16:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647519390000|2022-03-17 12:16:30|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|9
1647519400000|2022-03-17 12:16:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647519430000|2022-03-17 12:17:10|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|4
1647519440000|2022-03-17 12:17:20|18.97|18.77|18.99|18.79|19|18.8|18.96|18.76|11
1647519450000|2022-03-17 12:17:30|18.98|18.78|18.98|18.78|19|18.8|18.97|18.77|14
1647519460000|2022-03-17 12:17:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1647519480000|2022-03-17 12:18:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647519490000|2022-03-17 12:18:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647519500000|2022-03-17 12:18:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1647519510000|2022-03-17 12:18:30|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|16
1647519520000|2022-03-17 12:18:40|19|18.8|19|18.8|19|18.8|18.99|18.79|13
1647519530000|2022-03-17 12:18:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647519540000|2022-03-17 12:19:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647519550000|2022-03-17 12:19:10|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|14
1647519560000|2022-03-17 12:19:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1647519570000|2022-03-17 12:19:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1647519580000|2022-03-17 12:19:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1647519590000|2022-03-17 12:19:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647519600000|2022-03-17 12:20:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|11
1647519610000|2022-03-17 12:20:10|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|10
1647519620000|2022-03-17 12:20:20|18.98|18.78|18.98|18.78|18.98|18.78|18.96|18.76|9
1647519630000|2022-03-17 12:20:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|9
1647519640000|2022-03-17 12:20:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647519650000|2022-03-17 12:20:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647519660000|2022-03-17 12:21:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1647519670000|2022-03-17 12:21:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647519680000|2022-03-17 12:21:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1647519690000|2022-03-17 12:21:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647519700000|2022-03-17 12:21:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647519710000|2022-03-17 12:21:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1647519720000|2022-03-17 12:22:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647519730000|2022-03-17 12:22:10|18.95|18.75|18.93|18.73|18.95|18.75|18.93|18.73|3
1647519740000|2022-03-17 12:22:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647519750000|2022-03-17 12:22:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647519760000|2022-03-17 12:22:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647519780000|2022-03-17 12:23:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1647519790000|2022-03-17 12:23:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1647519800000|2022-03-17 12:23:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647519810000|2022-03-17 12:23:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|9
1647519820000|2022-03-17 12:23:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1647519830000|2022-03-17 12:23:50|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|5
1647519840000|2022-03-17 12:24:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647519860000|2022-03-17 12:24:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1647519890000|2022-03-17 12:24:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647519900000|2022-03-17 12:25:00|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|7
1647519910000|2022-03-17 12:25:10|18.91|18.71|18.92|18.72|18.93|18.73|18.91|18.71|12
1647519920000|2022-03-17 12:25:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647519940000|2022-03-17 12:25:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1647519950000|2022-03-17 12:25:50|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|13
1647519960000|2022-03-17 12:26:00|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|5
1647519970000|2022-03-17 12:26:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647519980000|2022-03-17 12:26:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647519990000|2022-03-17 12:26:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647520010000|2022-03-17 12:26:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647520020000|2022-03-17 12:27:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|11
1647520030000|2022-03-17 12:27:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647520040000|2022-03-17 12:27:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647520050000|2022-03-17 12:27:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1647520060000|2022-03-17 12:27:40|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647520070000|2022-03-17 12:27:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647520100000|2022-03-17 12:28:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647520110000|2022-03-17 12:28:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|9
1647520130000|2022-03-17 12:28:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647520140000|2022-03-17 12:29:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647520150000|2022-03-17 12:29:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647520160000|2022-03-17 12:29:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647520170000|2022-03-17 12:29:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1647520180000|2022-03-17 12:29:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|9
1647520190000|2022-03-17 12:29:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1647520200000|2022-03-17 12:30:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|11
1647520210000|2022-03-17 12:30:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647520220000|2022-03-17 12:30:20|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|8
1647520230000|2022-03-17 12:30:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647520240000|2022-03-17 12:30:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647520250000|2022-03-17 12:30:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647520260000|2022-03-17 12:31:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1647520270000|2022-03-17 12:31:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647520280000|2022-03-17 12:31:20|18.92|18.72|18.93|18.73|18.94|18.74|18.92|18.72|6
1647520290000|2022-03-17 12:31:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647520300000|2022-03-17 12:31:40|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|4
1647520310000|2022-03-17 12:31:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647520320000|2022-03-17 12:32:00|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|6
1647520330000|2022-03-17 12:32:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1647520340000|2022-03-17 12:32:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647520350000|2022-03-17 12:32:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647520370000|2022-03-17 12:32:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647520380000|2022-03-17 12:33:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647520390000|2022-03-17 12:33:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1647520400000|2022-03-17 12:33:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|10
1647520410000|2022-03-17 12:33:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1647520420000|2022-03-17 12:33:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647520430000|2022-03-17 12:33:50|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1647520460000|2022-03-17 12:34:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1647520470000|2022-03-17 12:34:30|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1647520500000|2022-03-17 12:35:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647520510000|2022-03-17 12:35:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647520530000|2022-03-17 12:35:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647520540000|2022-03-17 12:35:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647520560000|2022-03-17 12:36:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647520570000|2022-03-17 12:36:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647520580000|2022-03-17 12:36:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647520590000|2022-03-17 12:36:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|11
1647520620000|2022-03-17 12:37:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1647520630000|2022-03-17 12:37:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647520670000|2022-03-17 12:37:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647520680000|2022-03-17 12:38:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647520690000|2022-03-17 12:38:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647520710000|2022-03-17 12:38:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647520730000|2022-03-17 12:38:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647520740000|2022-03-17 12:39:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|9
1647520750000|2022-03-17 12:39:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1647520760000|2022-03-17 12:39:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647520780000|2022-03-17 12:39:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647520790000|2022-03-17 12:39:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647520800000|2022-03-17 12:40:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647520810000|2022-03-17 12:40:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647520820000|2022-03-17 12:40:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647520830000|2022-03-17 12:40:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647520860000|2022-03-17 12:41:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647520910000|2022-03-17 12:41:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647520920000|2022-03-17 12:42:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1647520930000|2022-03-17 12:42:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647520940000|2022-03-17 12:42:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647520950000|2022-03-17 12:42:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647520960000|2022-03-17 12:42:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647520970000|2022-03-17 12:42:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647520980000|2022-03-17 12:43:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647520990000|2022-03-17 12:43:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|13
1647521000000|2022-03-17 12:43:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647521010000|2022-03-17 12:43:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1647521020000|2022-03-17 12:43:40|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|15
1647521030000|2022-03-17 12:43:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647521050000|2022-03-17 12:44:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647521060000|2022-03-17 12:44:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|11
1647521080000|2022-03-17 12:44:40|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|9
1647521090000|2022-03-17 12:44:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647521100000|2022-03-17 12:45:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647521110000|2022-03-17 12:45:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647521130000|2022-03-17 12:45:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647521140000|2022-03-17 12:45:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|9
1647521160000|2022-03-17 12:46:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647521190000|2022-03-17 12:46:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647521200000|2022-03-17 12:46:40|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|3
1647521210000|2022-03-17 12:46:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647521220000|2022-03-17 12:47:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1647521230000|2022-03-17 12:47:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647521240000|2022-03-17 12:47:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647521250000|2022-03-17 12:47:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647521260000|2022-03-17 12:47:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647521270000|2022-03-17 12:47:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647521290000|2022-03-17 12:48:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647521300000|2022-03-17 12:48:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|9
1647521320000|2022-03-17 12:48:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647521330000|2022-03-17 12:48:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647521340000|2022-03-17 12:49:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647521350000|2022-03-17 12:49:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647521360000|2022-03-17 12:49:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1647521370000|2022-03-17 12:49:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647521380000|2022-03-17 12:49:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647521390000|2022-03-17 12:49:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647521400000|2022-03-17 12:50:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647521410000|2022-03-17 12:50:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1647521420000|2022-03-17 12:50:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|12
1647521430000|2022-03-17 12:50:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|11
1647521440000|2022-03-17 12:50:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|13
1647521450000|2022-03-17 12:50:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647521460000|2022-03-17 12:51:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647521470000|2022-03-17 12:51:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647521480000|2022-03-17 12:51:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|7
1647521490000|2022-03-17 12:51:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1647521500000|2022-03-17 12:51:40|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647521520000|2022-03-17 12:52:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|11
1647521530000|2022-03-17 12:52:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647521570000|2022-03-17 12:52:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647521580000|2022-03-17 12:53:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647521590000|2022-03-17 12:53:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1647521600000|2022-03-17 12:53:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647521610000|2022-03-17 12:53:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647521640000|2022-03-17 12:54:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647521670000|2022-03-17 12:54:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647521680000|2022-03-17 12:54:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647521690000|2022-03-17 12:54:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|10
1647521700000|2022-03-17 12:55:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|9
1647521720000|2022-03-17 12:55:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647521730000|2022-03-17 12:55:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647521740000|2022-03-17 12:55:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647521750000|2022-03-17 12:55:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647521760000|2022-03-17 12:56:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1647521770000|2022-03-17 12:56:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647521780000|2022-03-17 12:56:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1647521810000|2022-03-17 12:56:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647521820000|2022-03-17 12:57:00|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|5
1647521830000|2022-03-17 12:57:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647521840000|2022-03-17 12:57:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1647521850000|2022-03-17 12:57:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1647521860000|2022-03-17 12:57:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|10
1647521870000|2022-03-17 12:57:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|10
1647521890000|2022-03-17 12:58:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647521900000|2022-03-17 12:58:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647521910000|2022-03-17 12:58:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647521920000|2022-03-17 12:58:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647521930000|2022-03-17 12:58:50|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|8
1647521940000|2022-03-17 12:59:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1647521950000|2022-03-17 12:59:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647521980000|2022-03-17 12:59:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|13
1647521990000|2022-03-17 12:59:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|10
1647522000000|2022-03-17 13:00:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|16
1647522010000|2022-03-17 13:00:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|12
1647522020000|2022-03-17 13:00:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647522030000|2022-03-17 13:00:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|10
1647522040000|2022-03-17 13:00:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647522050000|2022-03-17 13:00:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647522060000|2022-03-17 13:01:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647522070000|2022-03-17 13:01:10|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|3
1647522080000|2022-03-17 13:01:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522090000|2022-03-17 13:01:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647522120000|2022-03-17 13:02:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647522140000|2022-03-17 13:02:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647522160000|2022-03-17 13:02:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1647522170000|2022-03-17 13:02:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|11
1647522190000|2022-03-17 13:03:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647522200000|2022-03-17 13:03:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647522210000|2022-03-17 13:03:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647522240000|2022-03-17 13:04:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647522250000|2022-03-17 13:04:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522260000|2022-03-17 13:04:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1647522270000|2022-03-17 13:04:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647522280000|2022-03-17 13:04:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522290000|2022-03-17 13:04:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|9
1647522300000|2022-03-17 13:05:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|8
1647522310000|2022-03-17 13:05:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647522320000|2022-03-17 13:05:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1647522330000|2022-03-17 13:05:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647522350000|2022-03-17 13:05:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647522360000|2022-03-17 13:06:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647522410000|2022-03-17 13:06:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1647522420000|2022-03-17 13:07:00|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1647522430000|2022-03-17 13:07:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|14
1647522440000|2022-03-17 13:07:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1647522450000|2022-03-17 13:07:30|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|13
1647522460000|2022-03-17 13:07:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|7
1647522470000|2022-03-17 13:07:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1647522480000|2022-03-17 13:08:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1647522500000|2022-03-17 13:08:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647522510000|2022-03-17 13:08:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647522520000|2022-03-17 13:08:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647522530000|2022-03-17 13:08:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|14
1647522540000|2022-03-17 13:09:00|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|10
1647522550000|2022-03-17 13:09:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647522560000|2022-03-17 13:09:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647522590000|2022-03-17 13:09:50|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|7
1647522600000|2022-03-17 13:10:00|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|11
1647522610000|2022-03-17 13:10:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647522620000|2022-03-17 13:10:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647522630000|2022-03-17 13:10:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647522640000|2022-03-17 13:10:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647522650000|2022-03-17 13:10:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647522660000|2022-03-17 13:11:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647522670000|2022-03-17 13:11:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647522680000|2022-03-17 13:11:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|8
1647522690000|2022-03-17 13:11:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522720000|2022-03-17 13:12:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647522730000|2022-03-17 13:12:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647522740000|2022-03-17 13:12:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647522770000|2022-03-17 13:12:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522780000|2022-03-17 13:13:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647522790000|2022-03-17 13:13:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647522800000|2022-03-17 13:13:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647522810000|2022-03-17 13:13:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647522820000|2022-03-17 13:13:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647522830000|2022-03-17 13:13:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647522840000|2022-03-17 13:14:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|13
1647522850000|2022-03-17 13:14:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1647522860000|2022-03-17 13:14:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647522870000|2022-03-17 13:14:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1647522900000|2022-03-17 13:15:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647522910000|2022-03-17 13:15:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647522920000|2022-03-17 13:15:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647522930000|2022-03-17 13:15:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|9
1647522940000|2022-03-17 13:15:40|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|12
1647522950000|2022-03-17 13:15:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647522960000|2022-03-17 13:16:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647522970000|2022-03-17 13:16:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647523020000|2022-03-17 13:17:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647523060000|2022-03-17 13:17:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1647523080000|2022-03-17 13:18:00|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|10
1647523100000|2022-03-17 13:18:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|12
1647523110000|2022-03-17 13:18:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|13
1647523120000|2022-03-17 13:18:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523130000|2022-03-17 13:18:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647523140000|2022-03-17 13:19:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647523160000|2022-03-17 13:19:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523170000|2022-03-17 13:19:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523190000|2022-03-17 13:19:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647523210000|2022-03-17 13:20:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647523220000|2022-03-17 13:20:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647523230000|2022-03-17 13:20:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647523250000|2022-03-17 13:20:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1647523260000|2022-03-17 13:21:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647523270000|2022-03-17 13:21:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647523280000|2022-03-17 13:21:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|9
1647523290000|2022-03-17 13:21:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647523300000|2022-03-17 13:21:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647523310000|2022-03-17 13:21:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647523330000|2022-03-17 13:22:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647523350000|2022-03-17 13:22:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647523360000|2022-03-17 13:22:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647523370000|2022-03-17 13:22:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647523380000|2022-03-17 13:23:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647523390000|2022-03-17 13:23:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647523430000|2022-03-17 13:23:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523460000|2022-03-17 13:24:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647523470000|2022-03-17 13:24:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1647523480000|2022-03-17 13:24:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1647523520000|2022-03-17 13:25:20|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|7
1647523530000|2022-03-17 13:25:30|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|8
1647523540000|2022-03-17 13:25:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1647523550000|2022-03-17 13:25:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|12
1647523560000|2022-03-17 13:26:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|13
1647523570000|2022-03-17 13:26:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1647523590000|2022-03-17 13:26:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647523600000|2022-03-17 13:26:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|9
1647523610000|2022-03-17 13:26:50|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|7
1647523620000|2022-03-17 13:27:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|13
1647523630000|2022-03-17 13:27:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647523640000|2022-03-17 13:27:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|11
1647523660000|2022-03-17 13:27:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647523670000|2022-03-17 13:27:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647523680000|2022-03-17 13:28:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647523690000|2022-03-17 13:28:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647523700000|2022-03-17 13:28:20|18.92|18.72|18.93|18.73|18.94|18.74|18.92|18.72|6
1647523710000|2022-03-17 13:28:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647523740000|2022-03-17 13:29:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647523750000|2022-03-17 13:29:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647523760000|2022-03-17 13:29:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647523770000|2022-03-17 13:29:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523780000|2022-03-17 13:29:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523790000|2022-03-17 13:29:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647523800000|2022-03-17 13:30:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1647523810000|2022-03-17 13:30:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647523820000|2022-03-17 13:30:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647523830000|2022-03-17 13:30:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647523840000|2022-03-17 13:30:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647523850000|2022-03-17 13:30:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647523860000|2022-03-17 13:31:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647523890000|2022-03-17 13:31:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647523900000|2022-03-17 13:31:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1647523910000|2022-03-17 13:31:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1647523920000|2022-03-17 13:32:00|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|12
1647523930000|2022-03-17 13:32:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1647523940000|2022-03-17 13:32:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1647523950000|2022-03-17 13:32:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1647523960000|2022-03-17 13:32:40|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|6
1647523970000|2022-03-17 13:32:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1647523980000|2022-03-17 13:33:00|18.9|18.7|18.91|18.71|18.91|18.71|18.89|18.69|4
1647523990000|2022-03-17 13:33:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647524000000|2022-03-17 13:33:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|14
1647524010000|2022-03-17 13:33:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|10
1647524020000|2022-03-17 13:33:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647524030000|2022-03-17 13:33:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647524040000|2022-03-17 13:34:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647524050000|2022-03-17 13:34:10|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|11
1647524060000|2022-03-17 13:34:20|18.93|18.73|18.93|18.73|18.93|18.73|18.91|18.71|11
1647524070000|2022-03-17 13:34:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647524080000|2022-03-17 13:34:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1647524090000|2022-03-17 13:34:50|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|8
1647524100000|2022-03-17 13:35:00|18.91|18.71|18.91|18.71|18.93|18.73|18.91|18.71|15
1647524110000|2022-03-17 13:35:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1647524120000|2022-03-17 13:35:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1647524140000|2022-03-17 13:35:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647524160000|2022-03-17 13:36:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|9
1647524170000|2022-03-17 13:36:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647524180000|2022-03-17 13:36:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1647524190000|2022-03-17 13:36:30|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|7
1647524200000|2022-03-17 13:36:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|8
1647524210000|2022-03-17 13:36:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1647524220000|2022-03-17 13:37:00|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|9
1647524230000|2022-03-17 13:37:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647524240000|2022-03-17 13:37:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1647524250000|2022-03-17 13:37:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1647524270000|2022-03-17 13:37:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1647524280000|2022-03-17 13:38:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|4
1647524290000|2022-03-17 13:38:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|11
1647524300000|2022-03-17 13:38:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1647524310000|2022-03-17 13:38:30|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1647524320000|2022-03-17 13:38:40|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1647524330000|2022-03-17 13:38:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1647524340000|2022-03-17 13:39:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1647524370000|2022-03-17 13:39:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|11
1647524380000|2022-03-17 13:39:40|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|3
1647524390000|2022-03-17 13:39:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647524400000|2022-03-17 13:40:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|14
1647524410000|2022-03-17 13:40:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647524420000|2022-03-17 13:40:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1647524430000|2022-03-17 13:40:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647524440000|2022-03-17 13:40:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1647524450000|2022-03-17 13:40:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1647524460000|2022-03-17 13:41:00|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|8
1647524470000|2022-03-17 13:41:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647524480000|2022-03-17 13:41:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647524490000|2022-03-17 13:41:30|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|7
1647524500000|2022-03-17 13:41:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1647524520000|2022-03-17 13:42:00|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|5
1647524530000|2022-03-17 13:42:10|18.9|18.7|18.89|18.69|18.91|18.71|18.89|18.69|12
1647524540000|2022-03-17 13:42:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1647524560000|2022-03-17 13:42:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|9
1647524570000|2022-03-17 13:42:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|9
1647524580000|2022-03-17 13:43:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647524600000|2022-03-17 13:43:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1647524610000|2022-03-17 13:43:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|15
1647524620000|2022-03-17 13:43:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|9
1647524630000|2022-03-17 13:43:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1647524640000|2022-03-17 13:44:00|18.91|18.71|18.92|18.72|18.93|18.73|18.91|18.71|8
1647524660000|2022-03-17 13:44:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647524670000|2022-03-17 13:44:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|12
1647524680000|2022-03-17 13:44:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647524690000|2022-03-17 13:44:50|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|5
1647524700000|2022-03-17 13:45:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|12
1647524710000|2022-03-17 13:45:10|18.95|18.75|18.94|18.74|18.96|18.76|18.94|18.74|8
1647524720000|2022-03-17 13:45:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647524730000|2022-03-17 13:45:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|8
1647524740000|2022-03-17 13:45:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647524750000|2022-03-17 13:45:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647524760000|2022-03-17 13:46:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647524770000|2022-03-17 13:46:10|18.94|18.74|18.95|18.75|18.96|18.76|18.94|18.74|8
1647524780000|2022-03-17 13:46:20|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|6
1647524790000|2022-03-17 13:46:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647524800000|2022-03-17 13:46:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1647524810000|2022-03-17 13:46:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647524820000|2022-03-17 13:47:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647524830000|2022-03-17 13:47:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647524840000|2022-03-17 13:47:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|10
1647524850000|2022-03-17 13:47:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|10
1647524860000|2022-03-17 13:47:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|15
1647524870000|2022-03-17 13:47:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647524880000|2022-03-17 13:48:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|8
1647524890000|2022-03-17 13:48:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647524900000|2022-03-17 13:48:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647524910000|2022-03-17 13:48:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647524920000|2022-03-17 13:48:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1647524940000|2022-03-17 13:49:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647524950000|2022-03-17 13:49:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|14
1647524960000|2022-03-17 13:49:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1647524970000|2022-03-17 13:49:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1647524980000|2022-03-17 13:49:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|8
1647524990000|2022-03-17 13:49:50|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|9
1647525000000|2022-03-17 13:50:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647525020000|2022-03-17 13:50:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1647525030000|2022-03-17 13:50:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647525040000|2022-03-17 13:50:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647525050000|2022-03-17 13:50:50|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|7
1647525060000|2022-03-17 13:51:00|18.91|18.71|18.92|18.72|18.93|18.73|18.91|18.71|16
1647525070000|2022-03-17 13:51:10|18.91|18.71|18.92|18.72|18.93|18.73|18.91|18.71|8
1647525080000|2022-03-17 13:51:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|16
1647525090000|2022-03-17 13:51:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647525100000|2022-03-17 13:51:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|8
1647525120000|2022-03-17 13:52:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647525130000|2022-03-17 13:52:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647525150000|2022-03-17 13:52:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|10
1647525160000|2022-03-17 13:52:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647525170000|2022-03-17 13:52:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|9
1647525180000|2022-03-17 13:53:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647525220000|2022-03-17 13:53:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|12
1647525240000|2022-03-17 13:54:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647525250000|2022-03-17 13:54:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1647525260000|2022-03-17 13:54:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647525280000|2022-03-17 13:54:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647525290000|2022-03-17 13:54:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647525300000|2022-03-17 13:55:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647525310000|2022-03-17 13:55:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1647525320000|2022-03-17 13:55:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647525330000|2022-03-17 13:55:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1647525340000|2022-03-17 13:55:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647525350000|2022-03-17 13:55:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|8
1647525380000|2022-03-17 13:56:20|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1647525390000|2022-03-17 13:56:30|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|20
1647525400000|2022-03-17 13:56:40|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|12
1647525410000|2022-03-17 13:56:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647525420000|2022-03-17 13:57:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647525430000|2022-03-17 13:57:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647525460000|2022-03-17 13:57:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|14
1647525470000|2022-03-17 13:57:50|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|10
1647525480000|2022-03-17 13:58:00|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|5
1647525490000|2022-03-17 13:58:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1647525500000|2022-03-17 13:58:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647525510000|2022-03-17 13:58:30|18.96|18.76|18.97|18.77|18.97|18.77|18.95|18.75|4
1647525520000|2022-03-17 13:58:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|12
1647525530000|2022-03-17 13:58:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1647525540000|2022-03-17 13:59:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1647525550000|2022-03-17 13:59:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647525560000|2022-03-17 13:59:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1647525570000|2022-03-17 13:59:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|9
1647525580000|2022-03-17 13:59:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647525590000|2022-03-17 13:59:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647525600000|2022-03-17 14:00:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647525610000|2022-03-17 14:00:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|9
1647525630000|2022-03-17 14:00:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647525640000|2022-03-17 14:00:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1647525650000|2022-03-17 14:00:50|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|8
1647525660000|2022-03-17 14:01:00|19|18.8|19|18.8|19.01|18.81|18.99|18.79|15
1647525670000|2022-03-17 14:01:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1647525680000|2022-03-17 14:01:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1647525690000|2022-03-17 14:01:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1647525700000|2022-03-17 14:01:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647525710000|2022-03-17 14:01:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|12
1647525720000|2022-03-17 14:02:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647525750000|2022-03-17 14:02:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1647525760000|2022-03-17 14:02:40|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1647525770000|2022-03-17 14:02:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647525780000|2022-03-17 14:03:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647525800000|2022-03-17 14:03:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647525810000|2022-03-17 14:03:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647525830000|2022-03-17 14:03:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647525840000|2022-03-17 14:04:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647525850000|2022-03-17 14:04:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1647525860000|2022-03-17 14:04:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1647525870000|2022-03-17 14:04:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|10
1647525880000|2022-03-17 14:04:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1647525890000|2022-03-17 14:04:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|10
1647525900000|2022-03-17 14:05:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647525910000|2022-03-17 14:05:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1647525920000|2022-03-17 14:05:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1647525930000|2022-03-17 14:05:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1647525940000|2022-03-17 14:05:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647525950000|2022-03-17 14:05:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1647525960000|2022-03-17 14:06:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1647525980000|2022-03-17 14:06:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1647525990000|2022-03-17 14:06:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1647526020000|2022-03-17 14:07:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1647526030000|2022-03-17 14:07:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1647526040000|2022-03-17 14:07:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1647526050000|2022-03-17 14:07:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1647526060000|2022-03-17 14:07:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1647526070000|2022-03-17 14:07:50|19|18.8|19|18.8|19.01|18.81|19|18.8|11
1647526080000|2022-03-17 14:08:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|8
1647526090000|2022-03-17 14:08:10|19.01|18.81|19|18.8|19.01|18.81|18.99|18.79|6
1647526100000|2022-03-17 14:08:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1647526110000|2022-03-17 14:08:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1647526120000|2022-03-17 14:08:40|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1647526130000|2022-03-17 14:08:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1647526140000|2022-03-17 14:09:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647526150000|2022-03-17 14:09:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1647526160000|2022-03-17 14:09:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1647526170000|2022-03-17 14:09:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647526180000|2022-03-17 14:09:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1647526190000|2022-03-17 14:09:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647526200000|2022-03-17 14:10:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647526210000|2022-03-17 14:10:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647526220000|2022-03-17 14:10:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1647526230000|2022-03-17 14:10:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1647526240000|2022-03-17 14:10:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1647526250000|2022-03-17 14:10:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647526270000|2022-03-17 14:11:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1647526280000|2022-03-17 14:11:20|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|10
1647526290000|2022-03-17 14:11:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1647526300000|2022-03-17 14:11:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1647526310000|2022-03-17 14:11:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1647526320000|2022-03-17 14:12:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1647526330000|2022-03-17 14:12:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|14
1647526350000|2022-03-17 14:12:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647526360000|2022-03-17 14:12:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1647526370000|2022-03-17 14:12:50|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|8
1647526380000|2022-03-17 14:13:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1647526400000|2022-03-17 14:13:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1647526410000|2022-03-17 14:13:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1647526430000|2022-03-17 14:13:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647526440000|2022-03-17 14:14:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1647526460000|2022-03-17 14:14:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647526470000|2022-03-17 14:14:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1647526480000|2022-03-17 14:14:40|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|11
1647526490000|2022-03-17 14:14:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1647526500000|2022-03-17 14:15:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647526510000|2022-03-17 14:15:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1647526520000|2022-03-17 14:15:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1647526530000|2022-03-17 14:15:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1647526540000|2022-03-17 14:15:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1647526550000|2022-03-17 14:15:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|9
1647526560000|2022-03-17 14:16:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647526570000|2022-03-17 14:16:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1647526600000|2022-03-17 14:16:40|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|8
1647526610000|2022-03-17 14:16:50|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|8
1647526620000|2022-03-17 14:17:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1647526640000|2022-03-17 14:17:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1647526650000|2022-03-17 14:17:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1647526660000|2022-03-17 14:17:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1647526670000|2022-03-17 14:17:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|12
1647526680000|2022-03-17 14:18:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1647526690000|2022-03-17 14:18:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1647526700000|2022-03-17 14:18:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1647526710000|2022-03-17 14:18:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1647526720000|2022-03-17 14:18:40|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|8
1647526730000|2022-03-17 14:18:50|19|18.8|19.01|18.81|19.02|18.82|19|18.8|4
1647526740000|2022-03-17 14:19:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1647526750000|2022-03-17 14:19:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1647526760000|2022-03-17 14:19:20|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1647526770000|2022-03-17 14:19:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1647526780000|2022-03-17 14:19:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647526790000|2022-03-17 14:19:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647526810000|2022-03-17 14:20:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647526850000|2022-03-17 14:20:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647526860000|2022-03-17 14:21:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647526870000|2022-03-17 14:21:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647526880000|2022-03-17 14:21:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647526920000|2022-03-17 14:22:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647526930000|2022-03-17 14:22:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647526940000|2022-03-17 14:22:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647526950000|2022-03-17 14:22:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647526980000|2022-03-17 14:23:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1647527000000|2022-03-17 14:23:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647527010000|2022-03-17 14:23:30|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647527020000|2022-03-17 14:23:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647527030000|2022-03-17 14:23:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1647527040000|2022-03-17 14:24:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1647527050000|2022-03-17 14:24:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1647527060000|2022-03-17 14:24:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647527080000|2022-03-17 14:24:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647527090000|2022-03-17 14:24:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647527110000|2022-03-17 14:25:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647527120000|2022-03-17 14:25:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647527140000|2022-03-17 14:25:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647527150000|2022-03-17 14:25:50|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|9
1647527160000|2022-03-17 14:26:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1647527170000|2022-03-17 14:26:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647527180000|2022-03-17 14:26:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1647527190000|2022-03-17 14:26:30|19|18.8|19|18.8|19.01|18.81|18.99|18.79|7
1647527210000|2022-03-17 14:26:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647527220000|2022-03-17 14:27:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|8
1647527230000|2022-03-17 14:27:10|19|18.8|19|18.8|19|18.8|18.99|18.79|13
1647527240000|2022-03-17 14:27:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1647527250000|2022-03-17 14:27:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647527260000|2022-03-17 14:27:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647527270000|2022-03-17 14:27:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647527280000|2022-03-17 14:28:00|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1647527310000|2022-03-17 14:28:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647527320000|2022-03-17 14:28:40|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1647527330000|2022-03-17 14:28:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1647527340000|2022-03-17 14:29:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647527350000|2022-03-17 14:29:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647527370000|2022-03-17 14:29:30|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1647527380000|2022-03-17 14:29:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1647527390000|2022-03-17 14:29:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647527410000|2022-03-17 14:30:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647527420000|2022-03-17 14:30:20|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|15
1647527430000|2022-03-17 14:30:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647527450000|2022-03-17 14:30:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1647527460000|2022-03-17 14:31:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1647527470000|2022-03-17 14:31:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|10
1647527480000|2022-03-17 14:31:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1647527490000|2022-03-17 14:31:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647527500000|2022-03-17 14:31:40|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|6
1647527510000|2022-03-17 14:31:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647527520000|2022-03-17 14:32:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647527530000|2022-03-17 14:32:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1647527540000|2022-03-17 14:32:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|9
1647527550000|2022-03-17 14:32:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647527560000|2022-03-17 14:32:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1647527570000|2022-03-17 14:32:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647527580000|2022-03-17 14:33:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1647527590000|2022-03-17 14:33:10|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|8
1647527610000|2022-03-17 14:33:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647527620000|2022-03-17 14:33:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1647527640000|2022-03-17 14:34:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647527650000|2022-03-17 14:34:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647527680000|2022-03-17 14:34:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|8
1647527690000|2022-03-17 14:34:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|7
1647527700000|2022-03-17 14:35:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|12
1647527710000|2022-03-17 14:35:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1647527720000|2022-03-17 14:35:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|8
1647527730000|2022-03-17 14:35:30|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|8
1647527740000|2022-03-17 14:35:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647527750000|2022-03-17 14:35:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647527760000|2022-03-17 14:36:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1647527770000|2022-03-17 14:36:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647527780000|2022-03-17 14:36:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|10
1647527790000|2022-03-17 14:36:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647527800000|2022-03-17 14:36:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647527810000|2022-03-17 14:36:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647527830000|2022-03-17 14:37:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647527840000|2022-03-17 14:37:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647527850000|2022-03-17 14:37:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647527870000|2022-03-17 14:37:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647527900000|2022-03-17 14:38:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1647527910000|2022-03-17 14:38:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647527930000|2022-03-17 14:38:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1647527940000|2022-03-17 14:39:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|14
1647527950000|2022-03-17 14:39:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1647527960000|2022-03-17 14:39:20|18.96|18.76|18.98|18.78|18.98|18.78|18.96|18.76|7
1647527970000|2022-03-17 14:39:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1647527990000|2022-03-17 14:39:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1647528000000|2022-03-17 14:40:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647528010000|2022-03-17 14:40:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647528040000|2022-03-17 14:40:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1647528050000|2022-03-17 14:40:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|12
1647528060000|2022-03-17 14:41:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|21
1647528070000|2022-03-17 14:41:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|14
1647528080000|2022-03-17 14:41:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1647528090000|2022-03-17 14:41:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1647528100000|2022-03-17 14:41:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647528110000|2022-03-17 14:41:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|11
1647528120000|2022-03-17 14:42:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1647528130000|2022-03-17 14:42:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647528150000|2022-03-17 14:42:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1647528160000|2022-03-17 14:42:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1647528170000|2022-03-17 14:42:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|8
1647528190000|2022-03-17 14:43:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647528210000|2022-03-17 14:43:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1647528220000|2022-03-17 14:43:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|7
1647528230000|2022-03-17 14:43:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1647528240000|2022-03-17 14:44:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647528250000|2022-03-17 14:44:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647528270000|2022-03-17 14:44:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1647528280000|2022-03-17 14:44:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|10
1647528290000|2022-03-17 14:44:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1647528300000|2022-03-17 14:45:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|13
1647528310000|2022-03-17 14:45:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|8
1647528320000|2022-03-17 14:45:20|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1647528330000|2022-03-17 14:45:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1647528340000|2022-03-17 14:45:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647528350000|2022-03-17 14:45:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|10
1647528360000|2022-03-17 14:46:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|17
1647528370000|2022-03-17 14:46:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647528380000|2022-03-17 14:46:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1647528390000|2022-03-17 14:46:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|10
1647528400000|2022-03-17 14:46:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1647528410000|2022-03-17 14:46:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|9
1647528420000|2022-03-17 14:47:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1647528430000|2022-03-17 14:47:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647528440000|2022-03-17 14:47:20|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1647528450000|2022-03-17 14:47:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647528460000|2022-03-17 14:47:40|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647528470000|2022-03-17 14:47:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1647528480000|2022-03-17 14:48:00|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|10
1647528490000|2022-03-17 14:48:10|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|15
1647528500000|2022-03-17 14:48:20|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|13
1647528510000|2022-03-17 14:48:30|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|8
1647528520000|2022-03-17 14:48:40|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|9
1647528530000|2022-03-17 14:48:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|18
1647528540000|2022-03-17 14:49:00|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|6
1647528550000|2022-03-17 14:49:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|12
1647528560000|2022-03-17 14:49:20|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|5
1647528570000|2022-03-17 14:49:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1647528580000|2022-03-17 14:49:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647528590000|2022-03-17 14:49:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|9
1647528600000|2022-03-17 14:50:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|12
1647528610000|2022-03-17 14:50:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1647528630000|2022-03-17 14:50:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647528640000|2022-03-17 14:50:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1647528660000|2022-03-17 14:51:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|12
1647528670000|2022-03-17 14:51:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1647528680000|2022-03-17 14:51:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1647528690000|2022-03-17 14:51:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647528700000|2022-03-17 14:51:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647528710000|2022-03-17 14:51:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1647528720000|2022-03-17 14:52:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647528730000|2022-03-17 14:52:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1647528740000|2022-03-17 14:52:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1647528750000|2022-03-17 14:52:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1647528760000|2022-03-17 14:52:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|12
1647528770000|2022-03-17 14:52:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|11
1647528780000|2022-03-17 14:53:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647528800000|2022-03-17 14:53:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1647528810000|2022-03-17 14:53:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1647528840000|2022-03-17 14:54:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1647528850000|2022-03-17 14:54:10|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|6
1647528900000|2022-03-17 14:55:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647528910000|2022-03-17 14:55:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1647528920000|2022-03-17 14:55:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647528940000|2022-03-17 14:55:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647528960000|2022-03-17 14:56:00|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|5
1647528980000|2022-03-17 14:56:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647529060000|2022-03-17 14:57:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|9
1647529070000|2022-03-17 14:57:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1647529080000|2022-03-17 14:58:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1647529090000|2022-03-17 14:58:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|11
1647529100000|2022-03-17 14:58:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647529110000|2022-03-17 14:58:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1647529130000|2022-03-17 14:58:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1647529150000|2022-03-17 14:59:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1647529160000|2022-03-17 14:59:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647529170000|2022-03-17 14:59:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1647529180000|2022-03-17 14:59:40|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647529200000|2022-03-17 15:00:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1647529210000|2022-03-17 15:00:10|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|5
1647529220000|2022-03-17 15:00:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647529250000|2022-03-17 15:00:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1647529260000|2022-03-17 15:01:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1647529270000|2022-03-17 15:01:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1647529280000|2022-03-17 15:01:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1647529310000|2022-03-17 15:01:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1647529320000|2022-03-17 15:02:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647529330000|2022-03-17 15:02:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1647529340000|2022-03-17 15:02:20|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|5
1647529360000|2022-03-17 15:02:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|7
1647529370000|2022-03-17 15:02:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1647529380000|2022-03-17 15:03:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1647529390000|2022-03-17 15:03:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1647529400000|2022-03-17 15:03:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1647529410000|2022-03-17 15:03:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1647529420000|2022-03-17 15:03:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1647529430000|2022-03-17 15:03:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1647529440000|2022-03-17 15:04:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1647529450000|2022-03-17 15:04:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1647529460000|2022-03-17 15:04:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1647529470000|2022-03-17 15:04:30|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|3
1647529490000|2022-03-17 15:04:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1647529500000|2022-03-17 15:05:00|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|6
1647529530000|2022-03-17 15:05:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1647529540000|2022-03-17 15:05:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1647529550000|2022-03-17 15:05:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|9
1647529560000|2022-03-17 15:06:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1647529570000|2022-03-17 15:06:10|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|6
1647529580000|2022-03-17 15:06:20|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|6
1647529590000|2022-03-17 15:06:30|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1647529600000|2022-03-17 15:06:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1647529610000|2022-03-17 15:06:50|19|18.8|19|18.8|19|18.8|18.99|18.79|15
1647529620000|2022-03-17 15:07:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1647529630000|2022-03-17 15:07:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647529640000|2022-03-17 15:07:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647529660000|2022-03-17 15:07:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647529670000|2022-03-17 15:07:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1647529680000|2022-03-17 15:08:00|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|10
1647529690000|2022-03-17 15:08:10|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|3
1647529700000|2022-03-17 15:08:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1647529710000|2022-03-17 15:08:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647529730000|2022-03-17 15:08:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1647529740000|2022-03-17 15:09:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647529750000|2022-03-17 15:09:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1647529800000|2022-03-17 15:10:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647529810000|2022-03-17 15:10:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|8
1647529820000|2022-03-17 15:10:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1647529860000|2022-03-17 15:11:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647529870000|2022-03-17 15:11:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647529890000|2022-03-17 15:11:30|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1647529900000|2022-03-17 15:11:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|9
1647529910000|2022-03-17 15:11:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1647529940000|2022-03-17 15:12:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647529950000|2022-03-17 15:12:30|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1647529990000|2022-03-17 15:13:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|9
1647530000000|2022-03-17 15:13:20|19|18.8|19|18.8|19|18.8|18.99|18.79|11
1647530010000|2022-03-17 15:13:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|8
1647530030000|2022-03-17 15:13:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647530040000|2022-03-17 15:14:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1647530060000|2022-03-17 15:14:20|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1647530090000|2022-03-17 15:14:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647530100000|2022-03-17 15:15:00|18.99|18.79|19|18.8|19.01|18.81|18.99|18.79|4
1647530110000|2022-03-17 15:15:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647530140000|2022-03-17 15:15:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1647530150000|2022-03-17 15:15:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1647530170000|2022-03-17 15:16:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647530180000|2022-03-17 15:16:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647530190000|2022-03-17 15:16:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|9
1647530230000|2022-03-17 15:17:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1647530250000|2022-03-17 15:17:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|11
1647530260000|2022-03-17 15:17:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1647530270000|2022-03-17 15:17:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647530290000|2022-03-17 15:18:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|18
1647530300000|2022-03-17 15:18:20|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|10
1647530310000|2022-03-17 15:18:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1647530320000|2022-03-17 15:18:40|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|7
1647530330000|2022-03-17 15:18:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1647530340000|2022-03-17 15:19:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1647530350000|2022-03-17 15:19:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647530360000|2022-03-17 15:19:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1647530370000|2022-03-17 15:19:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1647530380000|2022-03-17 15:19:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1647530390000|2022-03-17 15:19:50|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|10
1647530400000|2022-03-17 15:20:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1647530410000|2022-03-17 15:20:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647530420000|2022-03-17 15:20:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1647530430000|2022-03-17 15:20:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1647530440000|2022-03-17 15:20:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1647530450000|2022-03-17 15:20:50|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|5
1647530460000|2022-03-17 15:21:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1647530470000|2022-03-17 15:21:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647530600000|2022-03-17 15:23:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647530610000|2022-03-17 15:23:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1647530620000|2022-03-17 15:23:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1647530630000|2022-03-17 15:23:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1647530640000|2022-03-17 15:24:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647530670000|2022-03-17 15:24:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1647530680000|2022-03-17 15:24:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647530690000|2022-03-17 15:24:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647530700000|2022-03-17 15:25:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1647530710000|2022-03-17 15:25:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647530720000|2022-03-17 15:25:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1647530730000|2022-03-17 15:25:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1647530740000|2022-03-17 15:25:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647530750000|2022-03-17 15:25:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1647530770000|2022-03-17 15:26:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|11
1647530780000|2022-03-17 15:26:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1647530790000|2022-03-17 15:26:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1647530810000|2022-03-17 15:26:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|9
1647530820000|2022-03-17 15:27:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1647530830000|2022-03-17 15:27:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1647530840000|2022-03-17 15:27:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1647530850000|2022-03-17 15:27:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647530870000|2022-03-17 15:27:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1647530880000|2022-03-17 15:28:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|13
1647530890000|2022-03-17 15:28:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647530900000|2022-03-17 15:28:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1647530920000|2022-03-17 15:28:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647530930000|2022-03-17 15:28:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1647530990000|2022-03-17 15:29:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647531000000|2022-03-17 15:30:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647531010000|2022-03-17 15:30:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647531040000|2022-03-17 15:30:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647531050000|2022-03-17 15:30:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647531110000|2022-03-17 15:31:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647531150000|2022-03-17 15:32:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647531160000|2022-03-17 15:32:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647531170000|2022-03-17 15:32:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647531180000|2022-03-17 15:33:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647531230000|2022-03-17 15:33:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647531240000|2022-03-17 15:34:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|14
1647531250000|2022-03-17 15:34:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647531260000|2022-03-17 15:34:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647531270000|2022-03-17 15:34:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1647531320000|2022-03-17 15:35:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647531330000|2022-03-17 15:35:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647531340000|2022-03-17 15:35:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|9
1647531350000|2022-03-17 15:35:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1647531360000|2022-03-17 15:36:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647531370000|2022-03-17 15:36:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1647531390000|2022-03-17 15:36:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647531410000|2022-03-17 15:36:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647531420000|2022-03-17 15:37:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1647531430000|2022-03-17 15:37:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1647531450000|2022-03-17 15:37:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647531500000|2022-03-17 15:38:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1647531520000|2022-03-17 15:38:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647531550000|2022-03-17 15:39:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647531560000|2022-03-17 15:39:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647531570000|2022-03-17 15:39:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647531580000|2022-03-17 15:39:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647531590000|2022-03-17 15:39:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1647531600000|2022-03-17 15:40:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|15
1647531610000|2022-03-17 15:40:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647531620000|2022-03-17 15:40:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647531650000|2022-03-17 15:40:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647531690000|2022-03-17 15:41:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647531700000|2022-03-17 15:41:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|10
1647531710000|2022-03-17 15:41:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647531720000|2022-03-17 15:42:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647531730000|2022-03-17 15:42:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647531740000|2022-03-17 15:42:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1647531750000|2022-03-17 15:42:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1647531760000|2022-03-17 15:42:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647531770000|2022-03-17 15:42:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647531790000|2022-03-17 15:43:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647531800000|2022-03-17 15:43:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1647531840000|2022-03-17 15:44:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1647531850000|2022-03-17 15:44:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1647531860000|2022-03-17 15:44:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|11
1647531870000|2022-03-17 15:44:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647531880000|2022-03-17 15:44:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647531890000|2022-03-17 15:44:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647531900000|2022-03-17 15:45:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647531910000|2022-03-17 15:45:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647531920000|2022-03-17 15:45:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1647531930000|2022-03-17 15:45:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647531940000|2022-03-17 15:45:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647531950000|2022-03-17 15:45:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|14
1647531960000|2022-03-17 15:46:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1647531970000|2022-03-17 15:46:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647531980000|2022-03-17 15:46:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647532010000|2022-03-17 15:46:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647532030000|2022-03-17 15:47:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|11
1647532040000|2022-03-17 15:47:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1647532050000|2022-03-17 15:47:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1647532060000|2022-03-17 15:47:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647532070000|2022-03-17 15:47:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1647532090000|2022-03-17 15:48:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647532100000|2022-03-17 15:48:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647532110000|2022-03-17 15:48:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647532120000|2022-03-17 15:48:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647532130000|2022-03-17 15:48:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1647532140000|2022-03-17 15:49:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1647532150000|2022-03-17 15:49:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647532160000|2022-03-17 15:49:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1647532180000|2022-03-17 15:49:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647532190000|2022-03-17 15:49:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|13
1647532200000|2022-03-17 15:50:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1647532210000|2022-03-17 15:50:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|12
1647532220000|2022-03-17 15:50:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|11
1647532230000|2022-03-17 15:50:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|11
1647532240000|2022-03-17 15:50:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1647532250000|2022-03-17 15:50:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647532260000|2022-03-17 15:51:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1647532270000|2022-03-17 15:51:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1647532280000|2022-03-17 15:51:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647532290000|2022-03-17 15:51:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1647532300000|2022-03-17 15:51:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1647532310000|2022-03-17 15:51:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1647532320000|2022-03-17 15:52:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647532330000|2022-03-17 15:52:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1647532340000|2022-03-17 15:52:20|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|7
1647532370000|2022-03-17 15:52:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1647532380000|2022-03-17 15:53:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|13
1647532390000|2022-03-17 15:53:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|11
1647532400000|2022-03-17 15:53:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647532410000|2022-03-17 15:53:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|14
1647532420000|2022-03-17 15:53:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647532430000|2022-03-17 15:53:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647532440000|2022-03-17 15:54:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1647532450000|2022-03-17 15:54:10|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|10
1647532460000|2022-03-17 15:54:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647532480000|2022-03-17 15:54:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1647532490000|2022-03-17 15:54:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647532500000|2022-03-17 15:55:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647532510000|2022-03-17 15:55:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647532520000|2022-03-17 15:55:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647532540000|2022-03-17 15:55:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1647532550000|2022-03-17 15:55:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647532590000|2022-03-17 15:56:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647532630000|2022-03-17 15:57:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1647532640000|2022-03-17 15:57:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647532650000|2022-03-17 15:57:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647532670000|2022-03-17 15:57:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647532680000|2022-03-17 15:58:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647532710000|2022-03-17 15:58:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647532720000|2022-03-17 15:58:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647532730000|2022-03-17 15:58:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647532740000|2022-03-17 15:59:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1647532750000|2022-03-17 15:59:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1647532780000|2022-03-17 15:59:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647532790000|2022-03-17 15:59:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647532830000|2022-03-17 16:00:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647532840000|2022-03-17 16:00:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647532860000|2022-03-17 16:01:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647532870000|2022-03-17 16:01:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1647532880000|2022-03-17 16:01:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647532920000|2022-03-17 16:02:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647532960000|2022-03-17 16:02:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647532970000|2022-03-17 16:02:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|11
1647532980000|2022-03-17 16:03:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1647532990000|2022-03-17 16:03:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647533000000|2022-03-17 16:03:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1647533030000|2022-03-17 16:03:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1647533040000|2022-03-17 16:04:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|9
1647533060000|2022-03-17 16:04:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1647533070000|2022-03-17 16:04:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1647533100000|2022-03-17 16:05:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1647533110000|2022-03-17 16:05:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1647533120000|2022-03-17 16:05:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1647533140000|2022-03-17 16:05:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647533150000|2022-03-17 16:05:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1647533160000|2022-03-17 16:06:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1647533190000|2022-03-17 16:06:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647533200000|2022-03-17 16:06:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647533210000|2022-03-17 16:06:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647533270000|2022-03-17 16:07:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1647533280000|2022-03-17 16:08:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1647533300000|2022-03-17 16:08:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1647533420000|2022-03-17 16:10:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1647533430000|2022-03-17 16:10:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1647533460000|2022-03-17 16:11:00|19|18.8|18.99|18.79|19|18.8|18.98|18.78|6
1647533470000|2022-03-17 16:11:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1647533480000|2022-03-17 16:11:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1647533500000|2022-03-17 16:11:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1647533510000|2022-03-17 16:11:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1647533540000|2022-03-17 16:12:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647533550000|2022-03-17 16:12:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647533560000|2022-03-17 16:12:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|10
1647533570000|2022-03-17 16:12:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1647533580000|2022-03-17 16:13:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1647533600000|2022-03-17 16:13:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1647533610000|2022-03-17 16:13:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647533620000|2022-03-17 16:13:40|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|8
1647533630000|2022-03-17 16:13:50|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|12
1647533640000|2022-03-17 16:14:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647533660000|2022-03-17 16:14:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1647533680000|2022-03-17 16:14:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647533690000|2022-03-17 16:14:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647533700000|2022-03-17 16:15:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1647533710000|2022-03-17 16:15:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1647533720000|2022-03-17 16:15:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1647533730000|2022-03-17 16:15:30|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1647533740000|2022-03-17 16:15:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1647533750000|2022-03-17 16:15:50|18.96|18.76|18.97|18.77|18.98|18.78|18.96|18.76|12
1647533760000|2022-03-17 16:16:00|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|6
1647533770000|2022-03-17 16:16:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|16
1647533780000|2022-03-17 16:16:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1647533840000|2022-03-17 16:17:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647533850000|2022-03-17 16:17:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1647533860000|2022-03-17 16:17:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1647533870000|2022-03-17 16:17:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647533880000|2022-03-17 16:18:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1647533890000|2022-03-17 16:18:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1647533930000|2022-03-17 16:18:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1647533950000|2022-03-17 16:19:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1647533960000|2022-03-17 16:19:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1647533990000|2022-03-17 16:19:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|14
1647534000000|2022-03-17 16:20:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|11
1647534010000|2022-03-17 16:20:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1647534020000|2022-03-17 16:20:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1647534050000|2022-03-17 16:20:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1647534070000|2022-03-17 16:21:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1647534090000|2022-03-17 16:21:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1647534100000|2022-03-17 16:21:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1647534130000|2022-03-17 16:22:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1647534140000|2022-03-17 16:22:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1647534170000|2022-03-17 16:22:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1647534180000|2022-03-17 16:23:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1647534200000|2022-03-17 16:23:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647534340000|2022-03-17 16:25:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1647534360000|2022-03-17 16:26:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1647534370000|2022-03-17 16:26:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647534440000|2022-03-17 16:27:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647534450000|2022-03-17 16:27:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647534460000|2022-03-17 16:27:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647534520000|2022-03-17 16:28:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647534530000|2022-03-17 16:28:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647534600000|2022-03-17 16:30:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647534610000|2022-03-17 16:30:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647534620000|2022-03-17 16:30:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1647534650000|2022-03-17 16:30:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647534660000|2022-03-17 16:31:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1647534670000|2022-03-17 16:31:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|11
1647534680000|2022-03-17 16:31:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647534690000|2022-03-17 16:31:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1647534710000|2022-03-17 16:31:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1647534720000|2022-03-17 16:32:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|8
1647534730000|2022-03-17 16:32:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647534740000|2022-03-17 16:32:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1647534750000|2022-03-17 16:32:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647534780000|2022-03-17 16:33:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647534790000|2022-03-17 16:33:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1647534810000|2022-03-17 16:33:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647534830000|2022-03-17 16:33:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1647534840000|2022-03-17 16:34:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647534850000|2022-03-17 16:34:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1647534870000|2022-03-17 16:34:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647534880000|2022-03-17 16:34:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1647534890000|2022-03-17 16:34:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647534910000|2022-03-17 16:35:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647534920000|2022-03-17 16:35:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1647534930000|2022-03-17 16:35:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1647534950000|2022-03-17 16:35:50|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|9
1647534960000|2022-03-17 16:36:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1647534970000|2022-03-17 16:36:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647534980000|2022-03-17 16:36:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|8
1647535010000|2022-03-17 16:36:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647535040000|2022-03-17 16:37:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647535050000|2022-03-17 16:37:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1647535060000|2022-03-17 16:37:40|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|5
1647535070000|2022-03-17 16:37:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647535080000|2022-03-17 16:38:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647535100000|2022-03-17 16:38:20|19.09|18.89|19.11|18.91|19.11|18.91|19.08|18.88|4
1647535120000|2022-03-17 16:38:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647535130000|2022-03-17 16:38:50|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|7
1647535140000|2022-03-17 16:39:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|11
1647535150000|2022-03-17 16:39:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647535160000|2022-03-17 16:39:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647535190000|2022-03-17 16:39:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1647535200000|2022-03-17 16:40:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647535220000|2022-03-17 16:40:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647535230000|2022-03-17 16:40:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1647535250000|2022-03-17 16:40:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647535260000|2022-03-17 16:41:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647535270000|2022-03-17 16:41:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647535280000|2022-03-17 16:41:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647535290000|2022-03-17 16:41:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|11
1647535300000|2022-03-17 16:41:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|10
1647535310000|2022-03-17 16:41:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647535350000|2022-03-17 16:42:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647535360000|2022-03-17 16:42:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647535390000|2022-03-17 16:43:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647535400000|2022-03-17 16:43:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647535430000|2022-03-17 16:43:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647535450000|2022-03-17 16:44:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647535470000|2022-03-17 16:44:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647535480000|2022-03-17 16:44:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647535490000|2022-03-17 16:44:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647535500000|2022-03-17 16:45:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1647535510000|2022-03-17 16:45:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1647535560000|2022-03-17 16:46:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647535570000|2022-03-17 16:46:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1647535580000|2022-03-17 16:46:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1647535590000|2022-03-17 16:46:30|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|7
1647535600000|2022-03-17 16:46:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647535610000|2022-03-17 16:46:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647535620000|2022-03-17 16:47:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647535650000|2022-03-17 16:47:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647535660000|2022-03-17 16:47:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647535710000|2022-03-17 16:48:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647535730000|2022-03-17 16:48:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647535740000|2022-03-17 16:49:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647535750000|2022-03-17 16:49:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647535760000|2022-03-17 16:49:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647535800000|2022-03-17 16:50:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647535810000|2022-03-17 16:50:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647535820000|2022-03-17 16:50:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647535830000|2022-03-17 16:50:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647535860000|2022-03-17 16:51:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647535870000|2022-03-17 16:51:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647535880000|2022-03-17 16:51:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647535890000|2022-03-17 16:51:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647535910000|2022-03-17 16:51:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647535920000|2022-03-17 16:52:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647535930000|2022-03-17 16:52:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|8
1647535950000|2022-03-17 16:52:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647535970000|2022-03-17 16:52:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647535980000|2022-03-17 16:53:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647535990000|2022-03-17 16:53:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647536000000|2022-03-17 16:53:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1647536010000|2022-03-17 16:53:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647536100000|2022-03-17 16:55:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647536150000|2022-03-17 16:55:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536170000|2022-03-17 16:56:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647536230000|2022-03-17 16:57:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1647536240000|2022-03-17 16:57:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647536250000|2022-03-17 16:57:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647536270000|2022-03-17 16:57:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647536280000|2022-03-17 16:58:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1647536290000|2022-03-17 16:58:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|17
1647536300000|2022-03-17 16:58:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1647536310000|2022-03-17 16:58:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647536330000|2022-03-17 16:58:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536350000|2022-03-17 16:59:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1647536360000|2022-03-17 16:59:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647536400000|2022-03-17 17:00:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536410000|2022-03-17 17:00:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647536430000|2022-03-17 17:00:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|16
1647536440000|2022-03-17 17:00:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647536470000|2022-03-17 17:01:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536500000|2022-03-17 17:01:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647536510000|2022-03-17 17:01:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647536520000|2022-03-17 17:02:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647536530000|2022-03-17 17:02:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647536540000|2022-03-17 17:02:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1647536550000|2022-03-17 17:02:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647536560000|2022-03-17 17:02:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647536580000|2022-03-17 17:03:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|10
1647536590000|2022-03-17 17:03:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1647536600000|2022-03-17 17:03:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1647536610000|2022-03-17 17:03:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1647536650000|2022-03-17 17:04:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1647536670000|2022-03-17 17:04:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1647536680000|2022-03-17 17:04:40|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|9
1647536690000|2022-03-17 17:04:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536700000|2022-03-17 17:05:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647536780000|2022-03-17 17:06:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647536790000|2022-03-17 17:06:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647536800000|2022-03-17 17:06:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647536830000|2022-03-17 17:07:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647536860000|2022-03-17 17:07:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647536870000|2022-03-17 17:07:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647536880000|2022-03-17 17:08:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647536910000|2022-03-17 17:08:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1647536920000|2022-03-17 17:08:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|12
1647536930000|2022-03-17 17:08:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647536940000|2022-03-17 17:09:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647536950000|2022-03-17 17:09:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647536960000|2022-03-17 17:09:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647536970000|2022-03-17 17:09:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647537010000|2022-03-17 17:10:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1647537020000|2022-03-17 17:10:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|9
1647537030000|2022-03-17 17:10:30|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|9
1647537040000|2022-03-17 17:10:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647537050000|2022-03-17 17:10:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647537070000|2022-03-17 17:11:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647537090000|2022-03-17 17:11:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647537140000|2022-03-17 17:12:20|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|6
1647537150000|2022-03-17 17:12:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647537170000|2022-03-17 17:12:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647537180000|2022-03-17 17:13:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647537200000|2022-03-17 17:13:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647537220000|2022-03-17 17:13:40|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|6
1647537230000|2022-03-17 17:13:50|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|4
1647537250000|2022-03-17 17:14:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1647537270000|2022-03-17 17:14:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|12
1647537280000|2022-03-17 17:14:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1647537290000|2022-03-17 17:14:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647537300000|2022-03-17 17:15:00|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|3
1647537310000|2022-03-17 17:15:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647537320000|2022-03-17 17:15:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647537370000|2022-03-17 17:16:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647537400000|2022-03-17 17:16:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1647537410000|2022-03-17 17:16:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|17
1647537420000|2022-03-17 17:17:00|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|7
1647537440000|2022-03-17 17:17:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647537490000|2022-03-17 17:18:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1647537530000|2022-03-17 17:18:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647537540000|2022-03-17 17:19:00|19.09|18.89|19.08|18.88|19.09|18.89|19.07|18.87|12
1647537550000|2022-03-17 17:19:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1647537580000|2022-03-17 17:19:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647537630000|2022-03-17 17:20:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647537650000|2022-03-17 17:20:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647537660000|2022-03-17 17:21:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647537670000|2022-03-17 17:21:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647537680000|2022-03-17 17:21:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647537690000|2022-03-17 17:21:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1647537720000|2022-03-17 17:22:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647537730000|2022-03-17 17:22:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647537740000|2022-03-17 17:22:20|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|5
1647537760000|2022-03-17 17:22:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1647537770000|2022-03-17 17:22:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647537780000|2022-03-17 17:23:00|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|9
1647537790000|2022-03-17 17:23:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1647537800000|2022-03-17 17:23:20|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|7
1647537830000|2022-03-17 17:23:50|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1647537870000|2022-03-17 17:24:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647537880000|2022-03-17 17:24:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647537900000|2022-03-17 17:25:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647537910000|2022-03-17 17:25:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647537920000|2022-03-17 17:25:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647537930000|2022-03-17 17:25:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1647537960000|2022-03-17 17:26:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647537970000|2022-03-17 17:26:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647537980000|2022-03-17 17:26:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647537990000|2022-03-17 17:26:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|11
1647538000000|2022-03-17 17:26:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647538010000|2022-03-17 17:26:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647538020000|2022-03-17 17:27:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1647538040000|2022-03-17 17:27:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647538050000|2022-03-17 17:27:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647538060000|2022-03-17 17:27:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647538100000|2022-03-17 17:28:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647538110000|2022-03-17 17:28:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1647538120000|2022-03-17 17:28:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1647538130000|2022-03-17 17:28:50|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|4
1647538140000|2022-03-17 17:29:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647538150000|2022-03-17 17:29:10|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|8
1647538170000|2022-03-17 17:29:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647538180000|2022-03-17 17:29:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1647538200000|2022-03-17 17:30:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|10
1647538210000|2022-03-17 17:30:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|10
1647538220000|2022-03-17 17:30:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1647538230000|2022-03-17 17:30:30|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|6
1647538240000|2022-03-17 17:30:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647538250000|2022-03-17 17:30:50|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1647538260000|2022-03-17 17:31:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647538270000|2022-03-17 17:31:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1647538280000|2022-03-17 17:31:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647538310000|2022-03-17 17:31:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647538330000|2022-03-17 17:32:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647538340000|2022-03-17 17:32:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1647538360000|2022-03-17 17:32:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647538370000|2022-03-17 17:32:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647538380000|2022-03-17 17:33:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647538390000|2022-03-17 17:33:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647538400000|2022-03-17 17:33:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647538410000|2022-03-17 17:33:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647538420000|2022-03-17 17:33:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647538430000|2022-03-17 17:33:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1647538440000|2022-03-17 17:34:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538450000|2022-03-17 17:34:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538500000|2022-03-17 17:35:00|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|8
1647538510000|2022-03-17 17:35:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647538520000|2022-03-17 17:35:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1647538540000|2022-03-17 17:35:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647538550000|2022-03-17 17:35:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647538560000|2022-03-17 17:36:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1647538570000|2022-03-17 17:36:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647538590000|2022-03-17 17:36:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647538600000|2022-03-17 17:36:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647538610000|2022-03-17 17:36:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647538620000|2022-03-17 17:37:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1647538630000|2022-03-17 17:37:10|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|4
1647538640000|2022-03-17 17:37:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647538670000|2022-03-17 17:37:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647538680000|2022-03-17 17:38:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1647538690000|2022-03-17 17:38:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1647538710000|2022-03-17 17:38:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647538720000|2022-03-17 17:38:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647538790000|2022-03-17 17:39:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1647538800000|2022-03-17 17:40:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1647538810000|2022-03-17 17:40:10|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|9
1647538820000|2022-03-17 17:40:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538830000|2022-03-17 17:40:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538860000|2022-03-17 17:41:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1647538870000|2022-03-17 17:41:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647538880000|2022-03-17 17:41:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647538890000|2022-03-17 17:41:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647538910000|2022-03-17 17:41:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538920000|2022-03-17 17:42:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538930000|2022-03-17 17:42:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647538940000|2022-03-17 17:42:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647538970000|2022-03-17 17:42:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647539000000|2022-03-17 17:43:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1647539010000|2022-03-17 17:43:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647539020000|2022-03-17 17:43:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647539030000|2022-03-17 17:43:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1647539040000|2022-03-17 17:44:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1647539050000|2022-03-17 17:44:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1647539060000|2022-03-17 17:44:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647539080000|2022-03-17 17:44:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647539140000|2022-03-17 17:45:40|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|5
1647539150000|2022-03-17 17:45:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1647539220000|2022-03-17 17:47:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1647539230000|2022-03-17 17:47:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647539260000|2022-03-17 17:47:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647539270000|2022-03-17 17:47:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1647539280000|2022-03-17 17:48:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1647539290000|2022-03-17 17:48:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647539300000|2022-03-17 17:48:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1647539310000|2022-03-17 17:48:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647539340000|2022-03-17 17:49:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1647539350000|2022-03-17 17:49:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647539360000|2022-03-17 17:49:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1647539380000|2022-03-17 17:49:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1647539390000|2022-03-17 17:49:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647539400000|2022-03-17 17:50:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1647539410000|2022-03-17 17:50:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647539420000|2022-03-17 17:50:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1647539430000|2022-03-17 17:50:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647539440000|2022-03-17 17:50:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647539450000|2022-03-17 17:50:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1647539460000|2022-03-17 17:51:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1647539490000|2022-03-17 17:51:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647539510000|2022-03-17 17:51:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|10
1647539520000|2022-03-17 17:52:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|12
1647539530000|2022-03-17 17:52:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1647539540000|2022-03-17 17:52:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1647539550000|2022-03-17 17:52:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|10
1647539560000|2022-03-17 17:52:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647539580000|2022-03-17 17:53:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|10
1647539600000|2022-03-17 17:53:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|14
1647539610000|2022-03-17 17:53:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647539620000|2022-03-17 17:53:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|11
1647539630000|2022-03-17 17:53:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|18
1647539640000|2022-03-17 17:54:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647539650000|2022-03-17 17:54:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647539660000|2022-03-17 17:54:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647539670000|2022-03-17 17:54:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647539680000|2022-03-17 17:54:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|9
1647539690000|2022-03-17 17:54:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647539700000|2022-03-17 17:55:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1647539710000|2022-03-17 17:55:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647539730000|2022-03-17 17:55:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647539740000|2022-03-17 17:55:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647539750000|2022-03-17 17:55:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1647539760000|2022-03-17 17:56:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647539770000|2022-03-17 17:56:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647539780000|2022-03-17 17:56:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1647539800000|2022-03-17 17:56:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647539820000|2022-03-17 17:57:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647539830000|2022-03-17 17:57:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647539870000|2022-03-17 17:57:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647539880000|2022-03-17 17:58:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|10
1647539890000|2022-03-17 17:58:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1647539900000|2022-03-17 17:58:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1647539910000|2022-03-17 17:58:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1647539930000|2022-03-17 17:58:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1647539940000|2022-03-17 17:59:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647539950000|2022-03-17 17:59:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|11
1647539960000|2022-03-17 17:59:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1647539970000|2022-03-17 17:59:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647539980000|2022-03-17 17:59:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1647540000000|2022-03-17 18:00:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1647540010000|2022-03-17 18:00:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1647540020000|2022-03-17 18:00:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647540120000|2022-03-17 18:02:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1647540130000|2022-03-17 18:02:10|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1647540150000|2022-03-17 18:02:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1647540160000|2022-03-17 18:02:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647540170000|2022-03-17 18:02:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647540180000|2022-03-17 18:03:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647540190000|2022-03-17 18:03:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647540200000|2022-03-17 18:03:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647540250000|2022-03-17 18:04:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1647540260000|2022-03-17 18:04:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647540270000|2022-03-17 18:04:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647540290000|2022-03-17 18:04:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647540300000|2022-03-17 18:05:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647540350000|2022-03-17 18:05:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1647540360000|2022-03-17 18:06:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647540370000|2022-03-17 18:06:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647540380000|2022-03-17 18:06:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1647540390000|2022-03-17 18:06:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|11
1647540400000|2022-03-17 18:06:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647540420000|2022-03-17 18:07:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647540430000|2022-03-17 18:07:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1647540440000|2022-03-17 18:07:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647540450000|2022-03-17 18:07:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647540460000|2022-03-17 18:07:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647540480000|2022-03-17 18:08:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647540500000|2022-03-17 18:08:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647540510000|2022-03-17 18:08:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647540520000|2022-03-17 18:08:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1647540530000|2022-03-17 18:08:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647540540000|2022-03-17 18:09:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647540580000|2022-03-17 18:09:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647540590000|2022-03-17 18:09:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1647540630000|2022-03-17 18:10:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1647540660000|2022-03-17 18:11:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647540670000|2022-03-17 18:11:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647540680000|2022-03-17 18:11:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647540690000|2022-03-17 18:11:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1647540700000|2022-03-17 18:11:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647540710000|2022-03-17 18:11:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647540720000|2022-03-17 18:12:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1647540760000|2022-03-17 18:12:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647540770000|2022-03-17 18:12:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647540780000|2022-03-17 18:13:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1647540820000|2022-03-17 18:13:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1647540830000|2022-03-17 18:13:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1647540850000|2022-03-17 18:14:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647540860000|2022-03-17 18:14:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647540910000|2022-03-17 18:15:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647540990000|2022-03-17 18:16:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|9
1647541010000|2022-03-17 18:16:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647541020000|2022-03-17 18:17:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647541030000|2022-03-17 18:17:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647541040000|2022-03-17 18:17:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647541050000|2022-03-17 18:17:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1647541060000|2022-03-17 18:17:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1647541070000|2022-03-17 18:17:50|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1647541080000|2022-03-17 18:18:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647541090000|2022-03-17 18:18:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647541100000|2022-03-17 18:18:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647541110000|2022-03-17 18:18:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1647541120000|2022-03-17 18:18:40|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|5
1647541130000|2022-03-17 18:18:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647541190000|2022-03-17 18:19:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|14
1647541200000|2022-03-17 18:20:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|11
1647541210000|2022-03-17 18:20:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|12
1647541220000|2022-03-17 18:20:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1647541230000|2022-03-17 18:20:30|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|11
1647541240000|2022-03-17 18:20:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1647541250000|2022-03-17 18:20:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647541320000|2022-03-17 18:22:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1647541330000|2022-03-17 18:22:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647541340000|2022-03-17 18:22:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647541350000|2022-03-17 18:22:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1647541370000|2022-03-17 18:22:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647541380000|2022-03-17 18:23:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647541410000|2022-03-17 18:23:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647541420000|2022-03-17 18:23:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1647541430000|2022-03-17 18:23:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1647541440000|2022-03-17 18:24:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1647541450000|2022-03-17 18:24:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1647541460000|2022-03-17 18:24:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1647541470000|2022-03-17 18:24:30|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|8
1647541480000|2022-03-17 18:24:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1647541490000|2022-03-17 18:24:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1647541500000|2022-03-17 18:25:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1647541510000|2022-03-17 18:25:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1647541540000|2022-03-17 18:25:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1647541550000|2022-03-17 18:25:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1647541560000|2022-03-17 18:26:00|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|4
1647541590000|2022-03-17 18:26:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1647541600000|2022-03-17 18:26:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1647541610000|2022-03-17 18:26:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1647541660000|2022-03-17 18:27:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1647541670000|2022-03-17 18:27:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647541690000|2022-03-17 18:28:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647541720000|2022-03-17 18:28:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1647541740000|2022-03-17 18:29:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1647541780000|2022-03-17 18:29:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1647541790000|2022-03-17 18:29:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647541800000|2022-03-17 18:30:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1647541820000|2022-03-17 18:30:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1647541830000|2022-03-17 18:30:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|22
1647541840000|2022-03-17 18:30:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1647541860000|2022-03-17 18:31:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647541870000|2022-03-17 18:31:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647541880000|2022-03-17 18:31:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647541900000|2022-03-17 18:31:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647541910000|2022-03-17 18:31:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1647541920000|2022-03-17 18:32:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647541930000|2022-03-17 18:32:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1647541940000|2022-03-17 18:32:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|10
1647541950000|2022-03-17 18:32:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1647541970000|2022-03-17 18:32:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1647542020000|2022-03-17 18:33:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1647542030000|2022-03-17 18:33:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1647542040000|2022-03-17 18:34:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1647542070000|2022-03-17 18:34:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1647542080000|2022-03-17 18:34:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1647542090000|2022-03-17 18:34:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1647542100000|2022-03-17 18:35:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|8
1647542110000|2022-03-17 18:35:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1647542120000|2022-03-17 18:35:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1647542170000|2022-03-17 18:36:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1647542190000|2022-03-17 18:36:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647542220000|2022-03-17 18:37:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1647542230000|2022-03-17 18:37:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1647542310000|2022-03-17 18:38:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647542340000|2022-03-17 18:39:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1647542350000|2022-03-17 18:39:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1647542360000|2022-03-17 18:39:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1647542560000|2022-03-17 18:42:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647542570000|2022-03-17 18:42:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647542590000|2022-03-17 18:43:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1647542600000|2022-03-17 18:43:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1647542610000|2022-03-17 18:43:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1647542620000|2022-03-17 18:43:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647542630000|2022-03-17 18:43:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647542640000|2022-03-17 18:44:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1647542650000|2022-03-17 18:44:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647542660000|2022-03-17 18:44:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647542670000|2022-03-17 18:44:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1647542710000|2022-03-17 18:45:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647542750000|2022-03-17 18:45:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1647542790000|2022-03-17 18:46:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647542800000|2022-03-17 18:46:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1647542820000|2022-03-17 18:47:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1647542830000|2022-03-17 18:47:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647542840000|2022-03-17 18:47:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647542850000|2022-03-17 18:47:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647542860000|2022-03-17 18:47:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647542870000|2022-03-17 18:47:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647542890000|2022-03-17 18:48:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647542900000|2022-03-17 18:48:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647542930000|2022-03-17 18:48:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647542940000|2022-03-17 18:49:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647543000000|2022-03-17 18:50:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647543020000|2022-03-17 18:50:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647543040000|2022-03-17 18:50:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647543070000|2022-03-17 18:51:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647543100000|2022-03-17 18:51:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647543110000|2022-03-17 18:51:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647543120000|2022-03-17 18:52:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647543130000|2022-03-17 18:52:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1647543140000|2022-03-17 18:52:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647543190000|2022-03-17 18:53:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647543200000|2022-03-17 18:53:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647543220000|2022-03-17 18:53:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647543230000|2022-03-17 18:53:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647543290000|2022-03-17 18:54:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|13
1647543300000|2022-03-17 18:55:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|9
1647543310000|2022-03-17 18:55:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|10
1647543340000|2022-03-17 18:55:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1647543350000|2022-03-17 18:55:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|9
1647543360000|2022-03-17 18:56:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1647543390000|2022-03-17 18:56:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647543400000|2022-03-17 18:56:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647543410000|2022-03-17 18:56:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647543430000|2022-03-17 18:57:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647543440000|2022-03-17 18:57:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1647543450000|2022-03-17 18:57:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647543460000|2022-03-17 18:57:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647543480000|2022-03-17 18:58:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647543510000|2022-03-17 18:58:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647543530000|2022-03-17 18:58:50|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1647543540000|2022-03-17 18:59:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647543550000|2022-03-17 18:59:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647543560000|2022-03-17 18:59:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647543570000|2022-03-17 18:59:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647543580000|2022-03-17 18:59:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647543590000|2022-03-17 18:59:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647543610000|2022-03-17 19:00:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647543630000|2022-03-17 19:00:30|19.12|18.92|19.11|18.91|19.12|18.92|19.1|18.9|10
1647543640000|2022-03-17 19:00:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647543650000|2022-03-17 19:00:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|10
1647543660000|2022-03-17 19:01:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|15
1647543670000|2022-03-17 19:01:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647543700000|2022-03-17 19:01:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647543720000|2022-03-17 19:02:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647543740000|2022-03-17 19:02:20|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|8
1647543750000|2022-03-17 19:02:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647543770000|2022-03-17 19:02:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1647543780000|2022-03-17 19:03:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647543790000|2022-03-17 19:03:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647543810000|2022-03-17 19:03:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647543820000|2022-03-17 19:03:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1647543830000|2022-03-17 19:03:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1647543840000|2022-03-17 19:04:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|12
1647543850000|2022-03-17 19:04:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|15
1647543860000|2022-03-17 19:04:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647543870000|2022-03-17 19:04:30|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|10
1647543880000|2022-03-17 19:04:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1647543890000|2022-03-17 19:04:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1647543900000|2022-03-17 19:05:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647543910000|2022-03-17 19:05:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1647543920000|2022-03-17 19:05:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|13
1647543930000|2022-03-17 19:05:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647543940000|2022-03-17 19:05:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1647543950000|2022-03-17 19:05:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1647543960000|2022-03-17 19:06:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647543990000|2022-03-17 19:06:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647544000000|2022-03-17 19:06:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1647544020000|2022-03-17 19:07:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647544030000|2022-03-17 19:07:10|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|6
1647544040000|2022-03-17 19:07:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1647544070000|2022-03-17 19:07:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1647544080000|2022-03-17 19:08:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647544090000|2022-03-17 19:08:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647544100000|2022-03-17 19:08:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647544110000|2022-03-17 19:08:30|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|19
1647544130000|2022-03-17 19:08:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1647544140000|2022-03-17 19:09:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1647544150000|2022-03-17 19:09:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647544230000|2022-03-17 19:10:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1647544240000|2022-03-17 19:10:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1647544270000|2022-03-17 19:11:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647544290000|2022-03-17 19:11:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1647544320000|2022-03-17 19:12:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1647544360000|2022-03-17 19:12:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647544370000|2022-03-17 19:12:50|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|11
1647544400000|2022-03-17 19:13:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647544430000|2022-03-17 19:13:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647544440000|2022-03-17 19:14:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647544490000|2022-03-17 19:14:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647544500000|2022-03-17 19:15:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1647544510000|2022-03-17 19:15:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647544520000|2022-03-17 19:15:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647544530000|2022-03-17 19:15:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647544550000|2022-03-17 19:15:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647544570000|2022-03-17 19:16:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647544580000|2022-03-17 19:16:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647544590000|2022-03-17 19:16:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647544600000|2022-03-17 19:16:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647544640000|2022-03-17 19:17:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647544650000|2022-03-17 19:17:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647544670000|2022-03-17 19:17:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647544690000|2022-03-17 19:18:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647544700000|2022-03-17 19:18:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1647544740000|2022-03-17 19:19:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647544760000|2022-03-17 19:19:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1647544770000|2022-03-17 19:19:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647544780000|2022-03-17 19:19:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647544800000|2022-03-17 19:20:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647544930000|2022-03-17 19:22:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545000000|2022-03-17 19:23:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545060000|2022-03-17 19:24:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545070000|2022-03-17 19:24:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1647545080000|2022-03-17 19:24:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|9
1647545130000|2022-03-17 19:25:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1647545140000|2022-03-17 19:25:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647545150000|2022-03-17 19:25:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647545170000|2022-03-17 19:26:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647545190000|2022-03-17 19:26:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647545200000|2022-03-17 19:26:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647545220000|2022-03-17 19:27:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647545230000|2022-03-17 19:27:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647545240000|2022-03-17 19:27:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1647545340000|2022-03-17 19:29:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647545350000|2022-03-17 19:29:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647545360000|2022-03-17 19:29:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1647545370000|2022-03-17 19:29:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1647545380000|2022-03-17 19:29:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647545390000|2022-03-17 19:29:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|10
1647545400000|2022-03-17 19:30:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1647545410000|2022-03-17 19:30:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1647545420000|2022-03-17 19:30:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647545430000|2022-03-17 19:30:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647545440000|2022-03-17 19:30:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647545450000|2022-03-17 19:30:50|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|5
1647545460000|2022-03-17 19:31:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647545480000|2022-03-17 19:31:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647545500000|2022-03-17 19:31:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1647545510000|2022-03-17 19:31:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1647545520000|2022-03-17 19:32:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647545530000|2022-03-17 19:32:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647545620000|2022-03-17 19:33:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1647545630000|2022-03-17 19:33:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647545650000|2022-03-17 19:34:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1647545660000|2022-03-17 19:34:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647545700000|2022-03-17 19:35:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647545720000|2022-03-17 19:35:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647545730000|2022-03-17 19:35:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1647545740000|2022-03-17 19:35:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545750000|2022-03-17 19:35:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545760000|2022-03-17 19:36:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647545800000|2022-03-17 19:36:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|9
1647545810000|2022-03-17 19:36:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1647545820000|2022-03-17 19:37:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647545830000|2022-03-17 19:37:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647545840000|2022-03-17 19:37:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647545850000|2022-03-17 19:37:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647545870000|2022-03-17 19:37:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647545900000|2022-03-17 19:38:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647545910000|2022-03-17 19:38:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647545920000|2022-03-17 19:38:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647545950000|2022-03-17 19:39:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1647545960000|2022-03-17 19:39:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647545990000|2022-03-17 19:39:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647546000000|2022-03-17 19:40:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1647546010000|2022-03-17 19:40:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647546020000|2022-03-17 19:40:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1647546040000|2022-03-17 19:40:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647546100000|2022-03-17 19:41:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647546110000|2022-03-17 19:41:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647546120000|2022-03-17 19:42:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1647546130000|2022-03-17 19:42:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1647546140000|2022-03-17 19:42:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1647546150000|2022-03-17 19:42:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1647546180000|2022-03-17 19:43:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|11
1647546200000|2022-03-17 19:43:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647546210000|2022-03-17 19:43:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647546230000|2022-03-17 19:43:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|14
1647546240000|2022-03-17 19:44:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1647546260000|2022-03-17 19:44:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|10
1647546270000|2022-03-17 19:44:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647546300000|2022-03-17 19:45:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1647546310000|2022-03-17 19:45:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|9
1647546330000|2022-03-17 19:45:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647546340000|2022-03-17 19:45:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647546350000|2022-03-17 19:45:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647546360000|2022-03-17 19:46:00|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|7
1647546390000|2022-03-17 19:46:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1647546400000|2022-03-17 19:46:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1647546410000|2022-03-17 19:46:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647546440000|2022-03-17 19:47:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1647546450000|2022-03-17 19:47:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1647546460000|2022-03-17 19:47:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1647546470000|2022-03-17 19:47:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1647546490000|2022-03-17 19:48:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647546500000|2022-03-17 19:48:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|13
1647546510000|2022-03-17 19:48:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647546530000|2022-03-17 19:48:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647546540000|2022-03-17 19:49:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1647546550000|2022-03-17 19:49:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1647546560000|2022-03-17 19:49:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1647546570000|2022-03-17 19:49:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647546580000|2022-03-17 19:49:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647546590000|2022-03-17 19:49:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|12
1647546600000|2022-03-17 19:50:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1647546610000|2022-03-17 19:50:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1647546650000|2022-03-17 19:50:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1647546660000|2022-03-17 19:51:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1647546680000|2022-03-17 19:51:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1647546690000|2022-03-17 19:51:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1647546740000|2022-03-17 19:52:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1647546760000|2022-03-17 19:52:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1647546770000|2022-03-17 19:52:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1647546780000|2022-03-17 19:53:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|12
1647546790000|2022-03-17 19:53:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1647546800000|2022-03-17 19:53:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1647546810000|2022-03-17 19:53:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1647546820000|2022-03-17 19:53:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647546830000|2022-03-17 19:53:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647546840000|2022-03-17 19:54:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647546850000|2022-03-17 19:54:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647546860000|2022-03-17 19:54:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647546870000|2022-03-17 19:54:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647546880000|2022-03-17 19:54:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647546890000|2022-03-17 19:54:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|9
1647546900000|2022-03-17 19:55:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647546920000|2022-03-17 19:55:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1647546930000|2022-03-17 19:55:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1647546940000|2022-03-17 19:55:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1647546950000|2022-03-17 19:55:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1647546960000|2022-03-17 19:56:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647546990000|2022-03-17 19:56:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1647547000000|2022-03-17 19:56:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647547010000|2022-03-17 19:56:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1647547030000|2022-03-17 19:57:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1647547040000|2022-03-17 19:57:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647547050000|2022-03-17 19:57:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647547060000|2022-03-17 19:57:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647547070000|2022-03-17 19:57:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1647547100000|2022-03-17 19:58:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1647547110000|2022-03-17 19:58:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647547120000|2022-03-17 19:58:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1647547140000|2022-03-17 19:59:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1647547160000|2022-03-17 19:59:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1647547190000|2022-03-17 19:59:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1647547200000|2022-03-17 20:00:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1647547210000|2022-03-17 20:00:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1647547230000|2022-03-17 20:00:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1647547290000|2022-03-17 20:01:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1647547300000|2022-03-17 20:01:40|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|5
1647547310000|2022-03-17 20:01:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647547340000|2022-03-17 20:02:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1647547350000|2022-03-17 20:02:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647547360000|2022-03-17 20:02:40|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|4
1647547400000|2022-03-17 20:03:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647547430000|2022-03-17 20:03:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1647547440000|2022-03-17 20:04:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1647547450000|2022-03-17 20:04:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1647547480000|2022-03-17 20:04:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647547500000|2022-03-17 20:05:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1647547540000|2022-03-17 20:05:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647547560000|2022-03-17 20:06:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1647547580000|2022-03-17 20:06:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1647547590000|2022-03-17 20:06:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1647547660000|2022-03-17 20:07:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1647547670000|2022-03-17 20:07:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1647547690000|2022-03-17 20:08:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1647547700000|2022-03-17 20:08:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647547730000|2022-03-17 20:08:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647547830000|2022-03-17 20:10:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1647547840000|2022-03-17 20:10:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1647547850000|2022-03-17 20:10:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1647547870000|2022-03-17 20:11:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1647547880000|2022-03-17 20:11:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1647547890000|2022-03-17 20:11:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1647547900000|2022-03-17 20:11:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1647547930000|2022-03-17 20:12:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647547950000|2022-03-17 20:12:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1647547960000|2022-03-17 20:12:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1647547970000|2022-03-17 20:12:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1647547980000|2022-03-17 20:13:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647548000000|2022-03-17 20:13:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1647548010000|2022-03-17 20:13:30|19.12|18.92|19.11|18.91|19.12|18.92|19.1|18.9|4
1647548020000|2022-03-17 20:13:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647548030000|2022-03-17 20:13:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647548040000|2022-03-17 20:14:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1647548060000|2022-03-17 20:14:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548070000|2022-03-17 20:14:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1647548100000|2022-03-17 20:15:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548110000|2022-03-17 20:15:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1647548120000|2022-03-17 20:15:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1647548130000|2022-03-17 20:15:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647548140000|2022-03-17 20:15:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1647548160000|2022-03-17 20:16:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647548170000|2022-03-17 20:16:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548180000|2022-03-17 20:16:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1647548320000|2022-03-17 20:18:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1647548330000|2022-03-17 20:18:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548340000|2022-03-17 20:19:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1647548360000|2022-03-17 20:19:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647548370000|2022-03-17 20:19:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548380000|2022-03-17 20:19:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647548410000|2022-03-17 20:20:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1647548450000|2022-03-17 20:20:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548470000|2022-03-17 20:21:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647548510000|2022-03-17 20:21:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1647548540000|2022-03-17 20:22:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1647548550000|2022-03-17 20:22:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647548560000|2022-03-17 20:22:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548570000|2022-03-17 20:22:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647548580000|2022-03-17 20:23:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548590000|2022-03-17 20:23:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548620000|2022-03-17 20:23:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548660000|2022-03-17 20:24:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548670000|2022-03-17 20:24:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1647548690000|2022-03-17 20:24:50|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|3
1647548700000|2022-03-17 20:25:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1647548710000|2022-03-17 20:25:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647548800000|2022-03-17 20:26:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1647548810000|2022-03-17 20:26:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1647548820000|2022-03-17 20:27:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548840000|2022-03-17 20:27:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1647548850000|2022-03-17 20:27:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1647548860000|2022-03-17 20:27:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1647548870000|2022-03-17 20:27:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647548880000|2022-03-17 20:28:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1647548890000|2022-03-17 20:28:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1647548900000|2022-03-17 20:28:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1647548920000|2022-03-17 20:28:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647548930000|2022-03-17 20:28:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647548940000|2022-03-17 20:29:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1647548960000|2022-03-17 20:29:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1647548980000|2022-03-17 20:29:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647549000000|2022-03-17 20:30:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647549010000|2022-03-17 20:30:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549040000|2022-03-17 20:30:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1647549050000|2022-03-17 20:30:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549060000|2022-03-17 20:31:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|9
1647549070000|2022-03-17 20:31:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1647549080000|2022-03-17 20:31:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1647549150000|2022-03-17 20:32:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647549160000|2022-03-17 20:32:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1647549170000|2022-03-17 20:32:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1647549180000|2022-03-17 20:33:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1647549200000|2022-03-17 20:33:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1647549220000|2022-03-17 20:33:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1647549230000|2022-03-17 20:33:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647549260000|2022-03-17 20:34:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647549270000|2022-03-17 20:34:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1647549280000|2022-03-17 20:34:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647549310000|2022-03-17 20:35:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647549340000|2022-03-17 20:35:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549390000|2022-03-17 20:36:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647549400000|2022-03-17 20:36:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549410000|2022-03-17 20:36:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1647549460000|2022-03-17 20:37:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1647549500000|2022-03-17 20:38:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647549550000|2022-03-17 20:39:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647549560000|2022-03-17 20:39:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|12
1647549570000|2022-03-17 20:39:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1647549580000|2022-03-17 20:39:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647549590000|2022-03-17 20:39:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1647549600000|2022-03-17 20:40:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647549610000|2022-03-17 20:40:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1647549630000|2022-03-17 20:40:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1647549640000|2022-03-17 20:40:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1647549650000|2022-03-17 20:40:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1647549670000|2022-03-17 20:41:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1647549680000|2022-03-17 20:41:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647549690000|2022-03-17 20:41:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549710000|2022-03-17 20:41:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647549780000|2022-03-17 20:43:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647549790000|2022-03-17 20:43:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647549840000|2022-03-17 20:44:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1647549850000|2022-03-17 20:44:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1647549910000|2022-03-17 20:45:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647549920000|2022-03-17 20:45:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647549930000|2022-03-17 20:45:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1647549940000|2022-03-17 20:45:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647549950000|2022-03-17 20:45:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1647549960000|2022-03-17 20:46:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1647549970000|2022-03-17 20:46:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1647549980000|2022-03-17 20:46:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647549990000|2022-03-17 20:46:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1647550000000|2022-03-17 20:46:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1647550280000|2022-03-17 20:51:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647550350000|2022-03-17 20:52:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1647550360000|2022-03-17 20:52:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647550370000|2022-03-17 20:52:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1647550380000|2022-03-17 20:53:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1647550390000|2022-03-17 20:53:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1647550400000|2022-03-17 20:53:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1647550410000|2022-03-17 20:53:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647550430000|2022-03-17 20:53:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647550440000|2022-03-17 20:54:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1647550600000|2022-03-17 20:56:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647550610000|2022-03-17 20:56:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|8
1647550620000|2022-03-17 20:57:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647550630000|2022-03-17 20:57:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1647550650000|2022-03-17 20:57:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647550660000|2022-03-17 20:57:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1647550670000|2022-03-17 20:57:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1647550710000|2022-03-17 20:58:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647550720000|2022-03-17 20:58:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1647550760000|2022-03-17 20:59:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647550800000|2022-03-17 21:00:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647550810000|2022-03-17 21:00:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1647550910000|2022-03-17 21:01:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647550930000|2022-03-17 21:02:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647550970000|2022-03-17 21:02:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647551060000|2022-03-17 21:04:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|9
1647551070000|2022-03-17 21:04:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1647551080000|2022-03-17 21:04:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1647551100000|2022-03-17 21:05:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1647551130000|2022-03-17 21:05:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647551150000|2022-03-17 21:05:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647551210000|2022-03-17 21:06:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647551260000|2022-03-17 21:07:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647551270000|2022-03-17 21:07:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647551300000|2022-03-17 21:08:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1647551400000|2022-03-17 21:10:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647551440000|2022-03-17 21:10:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1647551450000|2022-03-17 21:10:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1647551500000|2022-03-17 21:11:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647551520000|2022-03-17 21:12:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647551600000|2022-03-17 21:13:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1647551610000|2022-03-17 21:13:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1647551630000|2022-03-17 21:13:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1647551650000|2022-03-17 21:14:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1647551680000|2022-03-17 21:14:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647551690000|2022-03-17 21:14:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1647551720000|2022-03-17 21:15:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1647551740000|2022-03-17 21:15:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1647551790000|2022-03-17 21:16:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1647551910000|2022-03-17 21:18:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1647551950000|2022-03-17 21:19:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1647551960000|2022-03-17 21:19:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647552030000|2022-03-17 21:20:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1647552040000|2022-03-17 21:20:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1647552120000|2022-03-17 21:22:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647552220000|2022-03-17 21:23:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647552230000|2022-03-17 21:23:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647552300000|2022-03-17 21:25:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647552610000|2022-03-17 21:30:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647552620000|2022-03-17 21:30:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647552660000|2022-03-17 21:31:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647552700000|2022-03-17 21:31:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647552720000|2022-03-17 21:32:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647552730000|2022-03-17 21:32:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647552780000|2022-03-17 21:33:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647552830000|2022-03-17 21:33:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647552850000|2022-03-17 21:34:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647552860000|2022-03-17 21:34:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647552870000|2022-03-17 21:34:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1647552910000|2022-03-17 21:35:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1647552920000|2022-03-17 21:35:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1647552930000|2022-03-17 21:35:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1647552940000|2022-03-17 21:35:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1647552950000|2022-03-17 21:35:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|8
1647552960000|2022-03-17 21:36:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1647552980000|2022-03-17 21:36:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647553000000|2022-03-17 21:36:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647553010000|2022-03-17 21:36:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1647553030000|2022-03-17 21:37:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647553040000|2022-03-17 21:37:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647553050000|2022-03-17 21:37:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647553110000|2022-03-17 21:38:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1647553200000|2022-03-17 21:40:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647553210000|2022-03-17 21:40:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647553220000|2022-03-17 21:40:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647553230000|2022-03-17 21:40:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1647553240000|2022-03-17 21:40:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1647553350000|2022-03-17 21:42:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647553360000|2022-03-17 21:42:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647553410000|2022-03-17 21:43:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647553450000|2022-03-17 21:44:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1647553520000|2022-03-17 21:45:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1647553530000|2022-03-17 21:45:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1647553540000|2022-03-17 21:45:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647553550000|2022-03-17 21:45:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647553560000|2022-03-17 21:46:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1647553570000|2022-03-17 21:46:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647553580000|2022-03-17 21:46:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647553590000|2022-03-17 21:46:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1647553640000|2022-03-17 21:47:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1647553650000|2022-03-17 21:47:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647553660000|2022-03-17 21:47:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1647553690000|2022-03-17 21:48:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1647553730000|2022-03-17 21:48:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647553810000|2022-03-17 21:50:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1647553820000|2022-03-17 21:50:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1647553830000|2022-03-17 21:50:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647553860000|2022-03-17 21:51:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1647553870000|2022-03-17 21:51:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647553920000|2022-03-17 21:52:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1647676800000|2022-03-19 08:00:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1647676810000|2022-03-19 08:00:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647676820000|2022-03-19 08:00:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647676830000|2022-03-19 08:00:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647676840000|2022-03-19 08:00:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647676890000|2022-03-19 08:01:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647676960000|2022-03-19 08:02:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1647676970000|2022-03-19 08:02:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647677000000|2022-03-19 08:03:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647677040000|2022-03-19 08:04:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647677070000|2022-03-19 08:04:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1647677130000|2022-03-19 08:05:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647677160000|2022-03-19 08:06:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647677170000|2022-03-19 08:06:10|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|7
1647677210000|2022-03-19 08:06:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647677220000|2022-03-19 08:07:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647677230000|2022-03-19 08:07:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647677240000|2022-03-19 08:07:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1647677250000|2022-03-19 08:07:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647677320000|2022-03-19 08:08:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647677360000|2022-03-19 08:09:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647677370000|2022-03-19 08:09:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647677380000|2022-03-19 08:09:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1647677390000|2022-03-19 08:09:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1647677410000|2022-03-19 08:10:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1647677420000|2022-03-19 08:10:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1647677430000|2022-03-19 08:10:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1647677510000|2022-03-19 08:11:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647677520000|2022-03-19 08:12:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647677530000|2022-03-19 08:12:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647677580000|2022-03-19 08:13:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647677590000|2022-03-19 08:13:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647677600000|2022-03-19 08:13:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1647677610000|2022-03-19 08:13:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647677620000|2022-03-19 08:13:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647677630000|2022-03-19 08:13:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|10
1647677640000|2022-03-19 08:14:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|10
1647677650000|2022-03-19 08:14:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647677670000|2022-03-19 08:14:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647677700000|2022-03-19 08:15:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1647677710000|2022-03-19 08:15:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647677740000|2022-03-19 08:15:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647677820000|2022-03-19 08:17:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647677830000|2022-03-19 08:17:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647677850000|2022-03-19 08:17:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647678060000|2022-03-19 08:21:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1647678110000|2022-03-19 08:21:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647678130000|2022-03-19 08:22:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1647678140000|2022-03-19 08:22:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647678160000|2022-03-19 08:22:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1647678170000|2022-03-19 08:22:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647678330000|2022-03-19 08:25:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647678340000|2022-03-19 08:25:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647678420000|2022-03-19 08:27:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647678430000|2022-03-19 08:27:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647678460000|2022-03-19 08:27:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647678590000|2022-03-19 08:29:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647678600000|2022-03-19 08:30:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647678610000|2022-03-19 08:30:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1647678630000|2022-03-19 08:30:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647678640000|2022-03-19 08:30:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647678650000|2022-03-19 08:30:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1647678660000|2022-03-19 08:31:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1647678670000|2022-03-19 08:31:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647678680000|2022-03-19 08:31:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647678710000|2022-03-19 08:31:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647678720000|2022-03-19 08:32:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1647678740000|2022-03-19 08:32:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647678750000|2022-03-19 08:32:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647678760000|2022-03-19 08:32:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647678770000|2022-03-19 08:32:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1647678830000|2022-03-19 08:33:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647678850000|2022-03-19 08:34:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647678870000|2022-03-19 08:34:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647678880000|2022-03-19 08:34:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647678890000|2022-03-19 08:34:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647678900000|2022-03-19 08:35:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1647678910000|2022-03-19 08:35:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1647678920000|2022-03-19 08:35:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1647678930000|2022-03-19 08:35:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647678940000|2022-03-19 08:35:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1647678950000|2022-03-19 08:35:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1647678960000|2022-03-19 08:36:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1647678970000|2022-03-19 08:36:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1647678980000|2022-03-19 08:36:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1647678990000|2022-03-19 08:36:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647679000000|2022-03-19 08:36:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647679040000|2022-03-19 08:37:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1647679050000|2022-03-19 08:37:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647679060000|2022-03-19 08:37:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647679070000|2022-03-19 08:37:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647679080000|2022-03-19 08:38:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647679090000|2022-03-19 08:38:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647679130000|2022-03-19 08:38:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647679140000|2022-03-19 08:39:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647679160000|2022-03-19 08:39:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647679210000|2022-03-19 08:40:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647679340000|2022-03-19 08:42:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647679370000|2022-03-19 08:42:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647679390000|2022-03-19 08:43:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647679400000|2022-03-19 08:43:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647679420000|2022-03-19 08:43:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647679440000|2022-03-19 08:44:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647679450000|2022-03-19 08:44:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647679470000|2022-03-19 08:44:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1647679480000|2022-03-19 08:44:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1647679490000|2022-03-19 08:44:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647679510000|2022-03-19 08:45:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647679520000|2022-03-19 08:45:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647679550000|2022-03-19 08:45:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647679560000|2022-03-19 08:46:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647679610000|2022-03-19 08:46:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647679650000|2022-03-19 08:47:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647679660000|2022-03-19 08:47:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1647679880000|2022-03-19 08:51:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647679890000|2022-03-19 08:51:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647679900000|2022-03-19 08:51:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647679910000|2022-03-19 08:51:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647679920000|2022-03-19 08:52:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647679930000|2022-03-19 08:52:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647679960000|2022-03-19 08:52:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647679970000|2022-03-19 08:52:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647679980000|2022-03-19 08:53:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647679990000|2022-03-19 08:53:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1647680050000|2022-03-19 08:54:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647680080000|2022-03-19 08:54:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647680090000|2022-03-19 08:54:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647680130000|2022-03-19 08:55:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647680140000|2022-03-19 08:55:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647680150000|2022-03-19 08:55:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647680160000|2022-03-19 08:56:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647680230000|2022-03-19 08:57:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647680240000|2022-03-19 08:57:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647680290000|2022-03-19 08:58:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647680320000|2022-03-19 08:58:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647680370000|2022-03-19 08:59:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647680380000|2022-03-19 08:59:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1647680390000|2022-03-19 08:59:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1647680400000|2022-03-19 09:00:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647680460000|2022-03-19 09:01:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647680470000|2022-03-19 09:01:10|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|3
1647680560000|2022-03-19 09:02:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647680570000|2022-03-19 09:02:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647680660000|2022-03-19 09:04:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647680690000|2022-03-19 09:04:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647680750000|2022-03-19 09:05:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647680760000|2022-03-19 09:06:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647680790000|2022-03-19 09:06:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647680800000|2022-03-19 09:06:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647680850000|2022-03-19 09:07:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647680870000|2022-03-19 09:07:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647680890000|2022-03-19 09:08:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1647680900000|2022-03-19 09:08:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1647680910000|2022-03-19 09:08:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1647680920000|2022-03-19 09:08:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647680930000|2022-03-19 09:08:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647680980000|2022-03-19 09:09:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647681000000|2022-03-19 09:10:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647681010000|2022-03-19 09:10:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647681160000|2022-03-19 09:12:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647681210000|2022-03-19 09:13:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647681240000|2022-03-19 09:14:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647681270000|2022-03-19 09:14:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1647681280000|2022-03-19 09:14:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1647681290000|2022-03-19 09:14:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1647681340000|2022-03-19 09:15:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647681370000|2022-03-19 09:16:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647681380000|2022-03-19 09:16:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647681390000|2022-03-19 09:16:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1647681430000|2022-03-19 09:17:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647681470000|2022-03-19 09:17:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647681500000|2022-03-19 09:18:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647681510000|2022-03-19 09:18:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647681520000|2022-03-19 09:18:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647681530000|2022-03-19 09:18:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1647681540000|2022-03-19 09:19:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|8
1647681550000|2022-03-19 09:19:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1647681560000|2022-03-19 09:19:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1647681570000|2022-03-19 09:19:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|9
1647681580000|2022-03-19 09:19:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1647681600000|2022-03-19 09:20:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1647681610000|2022-03-19 09:20:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647681620000|2022-03-19 09:20:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647681660000|2022-03-19 09:21:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647681670000|2022-03-19 09:21:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1647681680000|2022-03-19 09:21:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|11
1647681690000|2022-03-19 09:21:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1647681700000|2022-03-19 09:21:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647681720000|2022-03-19 09:22:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1647681730000|2022-03-19 09:22:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1647681840000|2022-03-19 09:24:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647681850000|2022-03-19 09:24:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1647681900000|2022-03-19 09:25:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647681930000|2022-03-19 09:25:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647681940000|2022-03-19 09:25:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647682010000|2022-03-19 09:26:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1647682020000|2022-03-19 09:27:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1647682030000|2022-03-19 09:27:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647682060000|2022-03-19 09:27:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647682070000|2022-03-19 09:27:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1647682080000|2022-03-19 09:28:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1647682090000|2022-03-19 09:28:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647682110000|2022-03-19 09:28:30|19.58|19.38|19.57|19.37|19.58|19.38|19.56|19.36|4
1647682120000|2022-03-19 09:28:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647682130000|2022-03-19 09:28:50|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|4
1647682150000|2022-03-19 09:29:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647682160000|2022-03-19 09:29:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647682200000|2022-03-19 09:30:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647682210000|2022-03-19 09:30:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647682220000|2022-03-19 09:30:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647682230000|2022-03-19 09:30:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647682260000|2022-03-19 09:31:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647682270000|2022-03-19 09:31:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647682280000|2022-03-19 09:31:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647682290000|2022-03-19 09:31:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|12
1647682300000|2022-03-19 09:31:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647682310000|2022-03-19 09:31:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1647682320000|2022-03-19 09:32:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1647682340000|2022-03-19 09:32:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647682350000|2022-03-19 09:32:30|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|5
1647682420000|2022-03-19 09:33:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647682430000|2022-03-19 09:33:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682460000|2022-03-19 09:34:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682470000|2022-03-19 09:34:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682500000|2022-03-19 09:35:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682570000|2022-03-19 09:36:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682580000|2022-03-19 09:36:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647682600000|2022-03-19 09:36:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647682740000|2022-03-19 09:39:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647682750000|2022-03-19 09:39:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647682780000|2022-03-19 09:39:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1647682790000|2022-03-19 09:39:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1647682800000|2022-03-19 09:40:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647682870000|2022-03-19 09:41:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647682880000|2022-03-19 09:41:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647682930000|2022-03-19 09:42:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647682940000|2022-03-19 09:42:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647683040000|2022-03-19 09:44:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647683080000|2022-03-19 09:44:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1647683090000|2022-03-19 09:44:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647683100000|2022-03-19 09:45:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1647683110000|2022-03-19 09:45:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647683120000|2022-03-19 09:45:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1647683210000|2022-03-19 09:46:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647683250000|2022-03-19 09:47:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647683260000|2022-03-19 09:47:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1647683270000|2022-03-19 09:47:50|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|8
1647683290000|2022-03-19 09:48:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1647683300000|2022-03-19 09:48:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|10
1647683310000|2022-03-19 09:48:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1647683320000|2022-03-19 09:48:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1647683330000|2022-03-19 09:48:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647683380000|2022-03-19 09:49:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647683390000|2022-03-19 09:49:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1647683400000|2022-03-19 09:50:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647683420000|2022-03-19 09:50:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647683430000|2022-03-19 09:50:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1647683440000|2022-03-19 09:50:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647683470000|2022-03-19 09:51:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647683480000|2022-03-19 09:51:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647683490000|2022-03-19 09:51:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647683500000|2022-03-19 09:51:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647683510000|2022-03-19 09:51:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647683520000|2022-03-19 09:52:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647683560000|2022-03-19 09:52:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647683580000|2022-03-19 09:53:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647683610000|2022-03-19 09:53:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647683620000|2022-03-19 09:53:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1647683630000|2022-03-19 09:53:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1647683640000|2022-03-19 09:54:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1647683650000|2022-03-19 09:54:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1647683660000|2022-03-19 09:54:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647683670000|2022-03-19 09:54:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647683680000|2022-03-19 09:54:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1647683700000|2022-03-19 09:55:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647683760000|2022-03-19 09:56:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647683770000|2022-03-19 09:56:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647683830000|2022-03-19 09:57:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647683840000|2022-03-19 09:57:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647683850000|2022-03-19 09:57:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647683870000|2022-03-19 09:57:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647683880000|2022-03-19 09:58:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647683900000|2022-03-19 09:58:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647683910000|2022-03-19 09:58:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647683920000|2022-03-19 09:58:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647683930000|2022-03-19 09:58:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1647683940000|2022-03-19 09:59:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647683970000|2022-03-19 09:59:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1647683980000|2022-03-19 09:59:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1647683990000|2022-03-19 09:59:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1647684000000|2022-03-19 10:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647684020000|2022-03-19 10:00:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647684030000|2022-03-19 10:00:30|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|6
1647684040000|2022-03-19 10:00:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1647684120000|2022-03-19 10:02:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647684190000|2022-03-19 10:03:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647684200000|2022-03-19 10:03:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647684210000|2022-03-19 10:03:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647684220000|2022-03-19 10:03:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647684230000|2022-03-19 10:03:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1647684240000|2022-03-19 10:04:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647684280000|2022-03-19 10:04:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647684300000|2022-03-19 10:05:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647684320000|2022-03-19 10:05:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647684330000|2022-03-19 10:05:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647684340000|2022-03-19 10:05:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1647684380000|2022-03-19 10:06:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647684400000|2022-03-19 10:06:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1647684440000|2022-03-19 10:07:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647684450000|2022-03-19 10:07:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1647684460000|2022-03-19 10:07:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647684490000|2022-03-19 10:08:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647684500000|2022-03-19 10:08:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1647684510000|2022-03-19 10:08:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647684520000|2022-03-19 10:08:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647684540000|2022-03-19 10:09:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647684620000|2022-03-19 10:10:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647684630000|2022-03-19 10:10:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647684640000|2022-03-19 10:10:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1647684650000|2022-03-19 10:10:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647684680000|2022-03-19 10:11:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647684800000|2022-03-19 10:13:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647684810000|2022-03-19 10:13:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1647684820000|2022-03-19 10:13:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647684840000|2022-03-19 10:14:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1647684860000|2022-03-19 10:14:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647684930000|2022-03-19 10:15:30|19.6|19.4|19.58|19.38|19.6|19.4|19.57|19.37|9
1647684950000|2022-03-19 10:15:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647684970000|2022-03-19 10:16:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647684980000|2022-03-19 10:16:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647684990000|2022-03-19 10:16:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647685000000|2022-03-19 10:16:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685010000|2022-03-19 10:16:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647685020000|2022-03-19 10:17:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1647685050000|2022-03-19 10:17:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647685120000|2022-03-19 10:18:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647685140000|2022-03-19 10:19:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647685200000|2022-03-19 10:20:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1647685210000|2022-03-19 10:20:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647685270000|2022-03-19 10:21:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1647685320000|2022-03-19 10:22:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647685340000|2022-03-19 10:22:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647685350000|2022-03-19 10:22:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647685360000|2022-03-19 10:22:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647685370000|2022-03-19 10:22:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685430000|2022-03-19 10:23:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685440000|2022-03-19 10:24:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685450000|2022-03-19 10:24:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1647685460000|2022-03-19 10:24:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685470000|2022-03-19 10:24:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685560000|2022-03-19 10:26:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647685590000|2022-03-19 10:26:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647685600000|2022-03-19 10:26:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647685610000|2022-03-19 10:26:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647685620000|2022-03-19 10:27:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647685760000|2022-03-19 10:29:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647685800000|2022-03-19 10:30:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647685860000|2022-03-19 10:31:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647685870000|2022-03-19 10:31:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647685880000|2022-03-19 10:31:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647685890000|2022-03-19 10:31:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647685910000|2022-03-19 10:31:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647685950000|2022-03-19 10:32:30|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|5
1647685980000|2022-03-19 10:33:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1647685990000|2022-03-19 10:33:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647686000000|2022-03-19 10:33:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647686010000|2022-03-19 10:33:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1647686170000|2022-03-19 10:36:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647686210000|2022-03-19 10:36:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647686220000|2022-03-19 10:37:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1647686230000|2022-03-19 10:37:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647686240000|2022-03-19 10:37:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647686250000|2022-03-19 10:37:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|12
1647686340000|2022-03-19 10:39:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647686350000|2022-03-19 10:39:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647686360000|2022-03-19 10:39:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1647686370000|2022-03-19 10:39:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647686380000|2022-03-19 10:39:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1647686390000|2022-03-19 10:39:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1647686400000|2022-03-19 10:40:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1647686410000|2022-03-19 10:40:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1647686420000|2022-03-19 10:40:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|9
1647686430000|2022-03-19 10:40:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647686440000|2022-03-19 10:40:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647686470000|2022-03-19 10:41:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647686480000|2022-03-19 10:41:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647686490000|2022-03-19 10:41:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647686500000|2022-03-19 10:41:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647686510000|2022-03-19 10:41:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|10
1647686520000|2022-03-19 10:42:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|9
1647686540000|2022-03-19 10:42:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647686550000|2022-03-19 10:42:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1647686560000|2022-03-19 10:42:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647686570000|2022-03-19 10:42:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647686580000|2022-03-19 10:43:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647686590000|2022-03-19 10:43:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647686600000|2022-03-19 10:43:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647686610000|2022-03-19 10:43:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1647686620000|2022-03-19 10:43:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647686690000|2022-03-19 10:44:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647686700000|2022-03-19 10:45:00|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|4
1647686710000|2022-03-19 10:45:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647686720000|2022-03-19 10:45:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1647686750000|2022-03-19 10:45:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647686790000|2022-03-19 10:46:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647686800000|2022-03-19 10:46:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647686810000|2022-03-19 10:46:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1647686820000|2022-03-19 10:47:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647686850000|2022-03-19 10:47:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647686860000|2022-03-19 10:47:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647686870000|2022-03-19 10:47:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1647686880000|2022-03-19 10:48:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647686890000|2022-03-19 10:48:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647686900000|2022-03-19 10:48:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647686910000|2022-03-19 10:48:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647686920000|2022-03-19 10:48:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647686930000|2022-03-19 10:48:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647686940000|2022-03-19 10:49:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647686950000|2022-03-19 10:49:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1647686960000|2022-03-19 10:49:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1647687020000|2022-03-19 10:50:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647687030000|2022-03-19 10:50:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647687040000|2022-03-19 10:50:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647687060000|2022-03-19 10:51:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647687070000|2022-03-19 10:51:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647687080000|2022-03-19 10:51:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647687120000|2022-03-19 10:52:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647687130000|2022-03-19 10:52:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647687140000|2022-03-19 10:52:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1647687150000|2022-03-19 10:52:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647687160000|2022-03-19 10:52:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1647687170000|2022-03-19 10:52:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1647687180000|2022-03-19 10:53:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647687190000|2022-03-19 10:53:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647687200000|2022-03-19 10:53:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|11
1647687210000|2022-03-19 10:53:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647687220000|2022-03-19 10:53:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|17
1647687230000|2022-03-19 10:53:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1647687240000|2022-03-19 10:54:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1647687250000|2022-03-19 10:54:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647687260000|2022-03-19 10:54:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647687450000|2022-03-19 10:57:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647687460000|2022-03-19 10:57:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647687500000|2022-03-19 10:58:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647687510000|2022-03-19 10:58:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647687520000|2022-03-19 10:58:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647687530000|2022-03-19 10:58:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647687540000|2022-03-19 10:59:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647687550000|2022-03-19 10:59:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647687560000|2022-03-19 10:59:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647687570000|2022-03-19 10:59:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647687580000|2022-03-19 10:59:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647687620000|2022-03-19 11:00:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1647687630000|2022-03-19 11:00:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647687670000|2022-03-19 11:01:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647687710000|2022-03-19 11:01:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1647687720000|2022-03-19 11:02:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1647687730000|2022-03-19 11:02:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647687740000|2022-03-19 11:02:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647687750000|2022-03-19 11:02:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647687800000|2022-03-19 11:03:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647687840000|2022-03-19 11:04:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647687860000|2022-03-19 11:04:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1647687890000|2022-03-19 11:04:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647687900000|2022-03-19 11:05:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1647687910000|2022-03-19 11:05:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1647687920000|2022-03-19 11:05:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|12
1647687930000|2022-03-19 11:05:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1647687940000|2022-03-19 11:05:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1647687950000|2022-03-19 11:05:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1647688030000|2022-03-19 11:07:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647688070000|2022-03-19 11:07:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647688090000|2022-03-19 11:08:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1647688100000|2022-03-19 11:08:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647688130000|2022-03-19 11:08:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1647688140000|2022-03-19 11:09:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1647688360000|2022-03-19 11:12:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|12
1647688370000|2022-03-19 11:12:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1647688430000|2022-03-19 11:13:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647688440000|2022-03-19 11:14:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647688450000|2022-03-19 11:14:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|10
1647688460000|2022-03-19 11:14:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1647688470000|2022-03-19 11:14:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647688480000|2022-03-19 11:14:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647688500000|2022-03-19 11:15:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647688530000|2022-03-19 11:15:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647688540000|2022-03-19 11:15:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1647688550000|2022-03-19 11:15:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647688560000|2022-03-19 11:16:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1647688570000|2022-03-19 11:16:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647688610000|2022-03-19 11:16:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647688620000|2022-03-19 11:17:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647688630000|2022-03-19 11:17:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647688650000|2022-03-19 11:17:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647688660000|2022-03-19 11:17:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647688670000|2022-03-19 11:17:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647688700000|2022-03-19 11:18:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647688710000|2022-03-19 11:18:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647688720000|2022-03-19 11:18:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647688750000|2022-03-19 11:19:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647688760000|2022-03-19 11:19:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|12
1647688770000|2022-03-19 11:19:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|9
1647688780000|2022-03-19 11:19:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1647688790000|2022-03-19 11:19:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|13
1647688800000|2022-03-19 11:20:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|10
1647688810000|2022-03-19 11:20:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647688820000|2022-03-19 11:20:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|14
1647688840000|2022-03-19 11:20:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647688860000|2022-03-19 11:21:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647688870000|2022-03-19 11:21:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647688880000|2022-03-19 11:21:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647688890000|2022-03-19 11:21:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1647688900000|2022-03-19 11:21:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647688980000|2022-03-19 11:23:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647688990000|2022-03-19 11:23:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647689000000|2022-03-19 11:23:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647689020000|2022-03-19 11:23:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647689100000|2022-03-19 11:25:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647689140000|2022-03-19 11:25:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647689190000|2022-03-19 11:26:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647689220000|2022-03-19 11:27:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647689240000|2022-03-19 11:27:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647689260000|2022-03-19 11:27:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647689270000|2022-03-19 11:27:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1647689290000|2022-03-19 11:28:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|8
1647689310000|2022-03-19 11:28:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647689320000|2022-03-19 11:28:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647689330000|2022-03-19 11:28:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647689350000|2022-03-19 11:29:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647689360000|2022-03-19 11:29:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647689370000|2022-03-19 11:29:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647689380000|2022-03-19 11:29:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647689400000|2022-03-19 11:30:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647689410000|2022-03-19 11:30:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1647689460000|2022-03-19 11:31:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647689470000|2022-03-19 11:31:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647689540000|2022-03-19 11:32:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647689580000|2022-03-19 11:33:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647689590000|2022-03-19 11:33:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647689640000|2022-03-19 11:34:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647689660000|2022-03-19 11:34:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647689720000|2022-03-19 11:35:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647689730000|2022-03-19 11:35:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647689910000|2022-03-19 11:38:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647689920000|2022-03-19 11:38:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|13
1647689930000|2022-03-19 11:38:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|9
1647689940000|2022-03-19 11:39:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647689950000|2022-03-19 11:39:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1647689960000|2022-03-19 11:39:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647689970000|2022-03-19 11:39:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647690020000|2022-03-19 11:40:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647690040000|2022-03-19 11:40:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647690050000|2022-03-19 11:40:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647690070000|2022-03-19 11:41:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647690080000|2022-03-19 11:41:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1647690120000|2022-03-19 11:42:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647690160000|2022-03-19 11:42:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647690170000|2022-03-19 11:42:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1647690210000|2022-03-19 11:43:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647690220000|2022-03-19 11:43:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647690240000|2022-03-19 11:44:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647690250000|2022-03-19 11:44:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647690310000|2022-03-19 11:45:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647690350000|2022-03-19 11:45:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647690400000|2022-03-19 11:46:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647690520000|2022-03-19 11:48:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647690740000|2022-03-19 11:52:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647690760000|2022-03-19 11:52:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647690770000|2022-03-19 11:52:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647690780000|2022-03-19 11:53:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1647690790000|2022-03-19 11:53:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647690880000|2022-03-19 11:54:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647691030000|2022-03-19 11:57:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647691150000|2022-03-19 11:59:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647691170000|2022-03-19 11:59:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647691180000|2022-03-19 11:59:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647691200000|2022-03-19 12:00:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1647691230000|2022-03-19 12:00:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647691280000|2022-03-19 12:01:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647691290000|2022-03-19 12:01:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647691320000|2022-03-19 12:02:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647691500000|2022-03-19 12:05:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1647691510000|2022-03-19 12:05:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647691650000|2022-03-19 12:07:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647691670000|2022-03-19 12:07:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647691680000|2022-03-19 12:08:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647691700000|2022-03-19 12:08:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647691710000|2022-03-19 12:08:30|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|4
1647691720000|2022-03-19 12:08:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647691730000|2022-03-19 12:08:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647691740000|2022-03-19 12:09:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647691760000|2022-03-19 12:09:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647691790000|2022-03-19 12:09:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647691800000|2022-03-19 12:10:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647691820000|2022-03-19 12:10:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647691920000|2022-03-19 12:12:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647691970000|2022-03-19 12:12:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647692000000|2022-03-19 12:13:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647692010000|2022-03-19 12:13:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647692020000|2022-03-19 12:13:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647692030000|2022-03-19 12:13:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647692170000|2022-03-19 12:16:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647692180000|2022-03-19 12:16:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647692190000|2022-03-19 12:16:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647692260000|2022-03-19 12:17:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647692270000|2022-03-19 12:17:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647692320000|2022-03-19 12:18:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647692340000|2022-03-19 12:19:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647692410000|2022-03-19 12:20:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647692420000|2022-03-19 12:20:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647692450000|2022-03-19 12:20:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647692460000|2022-03-19 12:21:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647692470000|2022-03-19 12:21:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647692480000|2022-03-19 12:21:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647692490000|2022-03-19 12:21:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647692520000|2022-03-19 12:22:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647692530000|2022-03-19 12:22:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647692550000|2022-03-19 12:22:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647692590000|2022-03-19 12:23:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647692620000|2022-03-19 12:23:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1647692630000|2022-03-19 12:23:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647692780000|2022-03-19 12:26:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647692830000|2022-03-19 12:27:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1647692840000|2022-03-19 12:27:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1647692880000|2022-03-19 12:28:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|10
1647692970000|2022-03-19 12:29:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1647692980000|2022-03-19 12:29:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647692990000|2022-03-19 12:29:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647693000000|2022-03-19 12:30:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647693010000|2022-03-19 12:30:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647693040000|2022-03-19 12:30:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647693050000|2022-03-19 12:30:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647693060000|2022-03-19 12:31:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647693070000|2022-03-19 12:31:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647693140000|2022-03-19 12:32:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647693150000|2022-03-19 12:32:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|11
1647693190000|2022-03-19 12:33:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647693200000|2022-03-19 12:33:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647693210000|2022-03-19 12:33:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1647693220000|2022-03-19 12:33:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1647693230000|2022-03-19 12:33:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1647693240000|2022-03-19 12:34:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647693250000|2022-03-19 12:34:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647693280000|2022-03-19 12:34:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647693290000|2022-03-19 12:34:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647693330000|2022-03-19 12:35:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647693340000|2022-03-19 12:35:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647693530000|2022-03-19 12:38:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647693540000|2022-03-19 12:39:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647693730000|2022-03-19 12:42:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647693740000|2022-03-19 12:42:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1647693750000|2022-03-19 12:42:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647693760000|2022-03-19 12:42:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647693780000|2022-03-19 12:43:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647693880000|2022-03-19 12:44:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1647693940000|2022-03-19 12:45:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647693960000|2022-03-19 12:46:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647694120000|2022-03-19 12:48:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647694130000|2022-03-19 12:48:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647694160000|2022-03-19 12:49:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647694170000|2022-03-19 12:49:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647694250000|2022-03-19 12:50:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647694260000|2022-03-19 12:51:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647694270000|2022-03-19 12:51:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647694300000|2022-03-19 12:51:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647694340000|2022-03-19 12:52:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647694350000|2022-03-19 12:52:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1647694360000|2022-03-19 12:52:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647694370000|2022-03-19 12:52:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647694380000|2022-03-19 12:53:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647694410000|2022-03-19 12:53:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647694460000|2022-03-19 12:54:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647694490000|2022-03-19 12:54:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647694550000|2022-03-19 12:55:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647694560000|2022-03-19 12:56:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647694570000|2022-03-19 12:56:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647694580000|2022-03-19 12:56:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1647694590000|2022-03-19 12:56:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647694670000|2022-03-19 12:57:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1647694680000|2022-03-19 12:58:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647694690000|2022-03-19 12:58:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647694700000|2022-03-19 12:58:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647694730000|2022-03-19 12:58:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647694810000|2022-03-19 13:00:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647694850000|2022-03-19 13:00:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|16
1647694860000|2022-03-19 13:01:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647694870000|2022-03-19 13:01:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1647694890000|2022-03-19 13:01:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647694910000|2022-03-19 13:01:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647694930000|2022-03-19 13:02:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647694950000|2022-03-19 13:02:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647695030000|2022-03-19 13:03:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647695040000|2022-03-19 13:04:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647695050000|2022-03-19 13:04:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647695060000|2022-03-19 13:04:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647695220000|2022-03-19 13:07:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647695230000|2022-03-19 13:07:10|19.71|19.51|19.69|19.49|19.71|19.51|19.68|19.48|5
1647695240000|2022-03-19 13:07:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647695250000|2022-03-19 13:07:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1647695260000|2022-03-19 13:07:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647695270000|2022-03-19 13:07:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647695280000|2022-03-19 13:08:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1647695290000|2022-03-19 13:08:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647695300000|2022-03-19 13:08:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647695310000|2022-03-19 13:08:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647695400000|2022-03-19 13:10:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647695430000|2022-03-19 13:10:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647695440000|2022-03-19 13:10:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647695460000|2022-03-19 13:11:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1647695490000|2022-03-19 13:11:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647695550000|2022-03-19 13:12:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1647695560000|2022-03-19 13:12:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1647695570000|2022-03-19 13:12:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|14
1647695650000|2022-03-19 13:14:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1647695660000|2022-03-19 13:14:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647695670000|2022-03-19 13:14:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647695680000|2022-03-19 13:14:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647695690000|2022-03-19 13:14:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647695710000|2022-03-19 13:15:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647695720000|2022-03-19 13:15:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647695730000|2022-03-19 13:15:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647695740000|2022-03-19 13:15:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647695750000|2022-03-19 13:15:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647695880000|2022-03-19 13:18:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647696180000|2022-03-19 13:23:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647696190000|2022-03-19 13:23:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647696200000|2022-03-19 13:23:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647696230000|2022-03-19 13:23:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647696270000|2022-03-19 13:24:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1647696280000|2022-03-19 13:24:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1647696290000|2022-03-19 13:24:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1647696300000|2022-03-19 13:25:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647696330000|2022-03-19 13:25:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647696340000|2022-03-19 13:25:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647696540000|2022-03-19 13:29:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647696550000|2022-03-19 13:29:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647696580000|2022-03-19 13:29:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647696590000|2022-03-19 13:29:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1647696610000|2022-03-19 13:30:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647696620000|2022-03-19 13:30:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1647696650000|2022-03-19 13:30:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647696740000|2022-03-19 13:32:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647696820000|2022-03-19 13:33:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1647696840000|2022-03-19 13:34:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647696850000|2022-03-19 13:34:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647696910000|2022-03-19 13:35:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1647696930000|2022-03-19 13:35:30|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|11
1647696940000|2022-03-19 13:35:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647696970000|2022-03-19 13:36:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647696980000|2022-03-19 13:36:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647696990000|2022-03-19 13:36:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647697020000|2022-03-19 13:37:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647697030000|2022-03-19 13:37:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|12
1647697040000|2022-03-19 13:37:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|10
1647697050000|2022-03-19 13:37:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647697060000|2022-03-19 13:37:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647697070000|2022-03-19 13:37:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647697080000|2022-03-19 13:38:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647697090000|2022-03-19 13:38:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|10
1647697100000|2022-03-19 13:38:20|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|7
1647697110000|2022-03-19 13:38:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647697120000|2022-03-19 13:38:40|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|5
1647697130000|2022-03-19 13:38:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1647697140000|2022-03-19 13:39:00|19.45|19.25|19.47|19.27|19.47|19.27|19.44|19.24|7
1647697150000|2022-03-19 13:39:10|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|5
1647697160000|2022-03-19 13:39:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647697180000|2022-03-19 13:39:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647697200000|2022-03-19 13:40:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|4
1647697210000|2022-03-19 13:40:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1647697220000|2022-03-19 13:40:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647697230000|2022-03-19 13:40:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647697250000|2022-03-19 13:40:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647697260000|2022-03-19 13:41:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647697270000|2022-03-19 13:41:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647697280000|2022-03-19 13:41:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647697290000|2022-03-19 13:41:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647697300000|2022-03-19 13:41:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|10
1647697310000|2022-03-19 13:41:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647697330000|2022-03-19 13:42:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647697340000|2022-03-19 13:42:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647697350000|2022-03-19 13:42:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1647697360000|2022-03-19 13:42:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1647697370000|2022-03-19 13:42:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647697380000|2022-03-19 13:43:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647697390000|2022-03-19 13:43:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1647697400000|2022-03-19 13:43:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647697410000|2022-03-19 13:43:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647697420000|2022-03-19 13:43:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1647697430000|2022-03-19 13:43:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647697440000|2022-03-19 13:44:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1647697450000|2022-03-19 13:44:10|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1647697460000|2022-03-19 13:44:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1647697470000|2022-03-19 13:44:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647697480000|2022-03-19 13:44:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647697500000|2022-03-19 13:45:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647697530000|2022-03-19 13:45:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647697540000|2022-03-19 13:45:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647697550000|2022-03-19 13:45:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647697590000|2022-03-19 13:46:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647697620000|2022-03-19 13:47:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1647697630000|2022-03-19 13:47:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647697650000|2022-03-19 13:47:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647697660000|2022-03-19 13:47:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647697670000|2022-03-19 13:47:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647697680000|2022-03-19 13:48:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647697690000|2022-03-19 13:48:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647697730000|2022-03-19 13:48:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647697760000|2022-03-19 13:49:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647697770000|2022-03-19 13:49:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647697800000|2022-03-19 13:50:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647697810000|2022-03-19 13:50:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647697830000|2022-03-19 13:50:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647697900000|2022-03-19 13:51:40|19.53|19.33|19.52|19.32|19.54|19.34|19.51|19.31|8
1647697910000|2022-03-19 13:51:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647697930000|2022-03-19 13:52:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647698000000|2022-03-19 13:53:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647698010000|2022-03-19 13:53:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1647698020000|2022-03-19 13:53:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647698030000|2022-03-19 13:53:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647698050000|2022-03-19 13:54:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647698070000|2022-03-19 13:54:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1647698080000|2022-03-19 13:54:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1647698090000|2022-03-19 13:54:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647698100000|2022-03-19 13:55:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647698110000|2022-03-19 13:55:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647698120000|2022-03-19 13:55:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647698150000|2022-03-19 13:55:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647698160000|2022-03-19 13:56:00|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|6
1647698220000|2022-03-19 13:57:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647698300000|2022-03-19 13:58:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647698310000|2022-03-19 13:58:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647698360000|2022-03-19 13:59:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647698380000|2022-03-19 13:59:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1647698390000|2022-03-19 13:59:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647698400000|2022-03-19 14:00:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647698410000|2022-03-19 14:00:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647698420000|2022-03-19 14:00:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1647698430000|2022-03-19 14:00:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647698500000|2022-03-19 14:01:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647698510000|2022-03-19 14:01:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647698600000|2022-03-19 14:03:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647698610000|2022-03-19 14:03:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647698650000|2022-03-19 14:04:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1647698670000|2022-03-19 14:04:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1647698680000|2022-03-19 14:04:40|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|4
1647698700000|2022-03-19 14:05:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1647698710000|2022-03-19 14:05:10|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|3
1647698720000|2022-03-19 14:05:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647698780000|2022-03-19 14:06:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1647698790000|2022-03-19 14:06:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1647698820000|2022-03-19 14:07:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647698830000|2022-03-19 14:07:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647698840000|2022-03-19 14:07:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647698890000|2022-03-19 14:08:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647698900000|2022-03-19 14:08:20|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|8
1647698910000|2022-03-19 14:08:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647698920000|2022-03-19 14:08:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1647698930000|2022-03-19 14:08:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1647698980000|2022-03-19 14:09:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647698990000|2022-03-19 14:09:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647699060000|2022-03-19 14:11:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647699070000|2022-03-19 14:11:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1647699140000|2022-03-19 14:12:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647699150000|2022-03-19 14:12:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647699180000|2022-03-19 14:13:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1647699190000|2022-03-19 14:13:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647699210000|2022-03-19 14:13:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1647699250000|2022-03-19 14:14:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647699260000|2022-03-19 14:14:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647699270000|2022-03-19 14:14:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647699280000|2022-03-19 14:14:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647699310000|2022-03-19 14:15:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647699320000|2022-03-19 14:15:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1647699330000|2022-03-19 14:15:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647699350000|2022-03-19 14:15:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1647699420000|2022-03-19 14:17:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647699430000|2022-03-19 14:17:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647699440000|2022-03-19 14:17:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647699490000|2022-03-19 14:18:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|10
1647699520000|2022-03-19 14:18:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647699530000|2022-03-19 14:18:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647699540000|2022-03-19 14:19:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647699560000|2022-03-19 14:19:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647699660000|2022-03-19 14:21:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647699830000|2022-03-19 14:23:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647699890000|2022-03-19 14:24:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647699900000|2022-03-19 14:25:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647699910000|2022-03-19 14:25:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647699920000|2022-03-19 14:25:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647699940000|2022-03-19 14:25:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647699960000|2022-03-19 14:26:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647699980000|2022-03-19 14:26:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647700070000|2022-03-19 14:27:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647700170000|2022-03-19 14:29:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1647700200000|2022-03-19 14:30:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647700210000|2022-03-19 14:30:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647700230000|2022-03-19 14:30:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647700310000|2022-03-19 14:31:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647700320000|2022-03-19 14:32:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647700330000|2022-03-19 14:32:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|12
1647700340000|2022-03-19 14:32:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|9
1647700350000|2022-03-19 14:32:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1647700360000|2022-03-19 14:32:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|10
1647700380000|2022-03-19 14:33:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1647700390000|2022-03-19 14:33:10|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|3
1647700400000|2022-03-19 14:33:20|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|5
1647700430000|2022-03-19 14:33:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1647700440000|2022-03-19 14:34:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|11
1647700450000|2022-03-19 14:34:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1647700460000|2022-03-19 14:34:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647700470000|2022-03-19 14:34:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647700490000|2022-03-19 14:34:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1647700500000|2022-03-19 14:35:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647700510000|2022-03-19 14:35:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647700590000|2022-03-19 14:36:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1647700600000|2022-03-19 14:36:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647700620000|2022-03-19 14:37:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647700640000|2022-03-19 14:37:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1647700650000|2022-03-19 14:37:30|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|5
1647700660000|2022-03-19 14:37:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647700680000|2022-03-19 14:38:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647700690000|2022-03-19 14:38:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1647700700000|2022-03-19 14:38:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1647700720000|2022-03-19 14:38:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647700730000|2022-03-19 14:38:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647700770000|2022-03-19 14:39:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647700810000|2022-03-19 14:40:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|10
1647700850000|2022-03-19 14:40:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647700860000|2022-03-19 14:41:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1647700880000|2022-03-19 14:41:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647700900000|2022-03-19 14:41:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647700940000|2022-03-19 14:42:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647700990000|2022-03-19 14:43:10|19.68|19.48|19.65|19.45|19.68|19.48|19.65|19.45|4
1647701010000|2022-03-19 14:43:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647701020000|2022-03-19 14:43:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647701040000|2022-03-19 14:44:00|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|4
1647701050000|2022-03-19 14:44:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647701100000|2022-03-19 14:45:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647701110000|2022-03-19 14:45:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647701140000|2022-03-19 14:45:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647701150000|2022-03-19 14:45:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647701170000|2022-03-19 14:46:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647701180000|2022-03-19 14:46:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647701190000|2022-03-19 14:46:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647701200000|2022-03-19 14:46:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647701210000|2022-03-19 14:46:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647701230000|2022-03-19 14:47:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647701240000|2022-03-19 14:47:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1647701250000|2022-03-19 14:47:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1647701260000|2022-03-19 14:47:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647701270000|2022-03-19 14:47:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647701320000|2022-03-19 14:48:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647701350000|2022-03-19 14:49:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647701370000|2022-03-19 14:49:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647701380000|2022-03-19 14:49:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647701390000|2022-03-19 14:49:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647701400000|2022-03-19 14:50:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647701410000|2022-03-19 14:50:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647701420000|2022-03-19 14:50:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647701430000|2022-03-19 14:50:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647701470000|2022-03-19 14:51:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647701480000|2022-03-19 14:51:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647701490000|2022-03-19 14:51:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647701500000|2022-03-19 14:51:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647701510000|2022-03-19 14:51:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647701530000|2022-03-19 14:52:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647701540000|2022-03-19 14:52:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647701550000|2022-03-19 14:52:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647701560000|2022-03-19 14:52:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1647701610000|2022-03-19 14:53:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1647701640000|2022-03-19 14:54:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647701680000|2022-03-19 14:54:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647701690000|2022-03-19 14:54:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1647701700000|2022-03-19 14:55:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647701710000|2022-03-19 14:55:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1647701720000|2022-03-19 14:55:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647701750000|2022-03-19 14:55:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647701760000|2022-03-19 14:56:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647701770000|2022-03-19 14:56:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647701790000|2022-03-19 14:56:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647701880000|2022-03-19 14:58:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647701890000|2022-03-19 14:58:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1647701900000|2022-03-19 14:58:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1647701910000|2022-03-19 14:58:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647701920000|2022-03-19 14:58:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647701970000|2022-03-19 14:59:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647702000000|2022-03-19 15:00:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647702050000|2022-03-19 15:00:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647702070000|2022-03-19 15:01:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647702090000|2022-03-19 15:01:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647702120000|2022-03-19 15:02:00|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|6
1647702140000|2022-03-19 15:02:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647702160000|2022-03-19 15:02:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647702180000|2022-03-19 15:03:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647702190000|2022-03-19 15:03:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647702200000|2022-03-19 15:03:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1647702220000|2022-03-19 15:03:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647702250000|2022-03-19 15:04:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647702270000|2022-03-19 15:04:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647702290000|2022-03-19 15:04:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647702300000|2022-03-19 15:05:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|17
1647702350000|2022-03-19 15:05:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647702360000|2022-03-19 15:06:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647702370000|2022-03-19 15:06:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647702380000|2022-03-19 15:06:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647702390000|2022-03-19 15:06:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647702400000|2022-03-19 15:06:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647702410000|2022-03-19 15:06:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647702430000|2022-03-19 15:07:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647702440000|2022-03-19 15:07:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647702450000|2022-03-19 15:07:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647702470000|2022-03-19 15:07:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647702490000|2022-03-19 15:08:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647702500000|2022-03-19 15:08:20|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|5
1647702530000|2022-03-19 15:08:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647702540000|2022-03-19 15:09:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1647702550000|2022-03-19 15:09:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1647702560000|2022-03-19 15:09:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647702690000|2022-03-19 15:11:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647702700000|2022-03-19 15:11:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647702720000|2022-03-19 15:12:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647702730000|2022-03-19 15:12:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647702780000|2022-03-19 15:13:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647702790000|2022-03-19 15:13:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1647702800000|2022-03-19 15:13:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647702850000|2022-03-19 15:14:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1647702860000|2022-03-19 15:14:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647702870000|2022-03-19 15:14:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647702880000|2022-03-19 15:14:40|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|4
1647702900000|2022-03-19 15:15:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647702910000|2022-03-19 15:15:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647702920000|2022-03-19 15:15:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647702930000|2022-03-19 15:15:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647702940000|2022-03-19 15:15:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647702970000|2022-03-19 15:16:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647702980000|2022-03-19 15:16:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647702990000|2022-03-19 15:16:30|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|3
1647703000000|2022-03-19 15:16:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647703020000|2022-03-19 15:17:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647703040000|2022-03-19 15:17:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647703050000|2022-03-19 15:17:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647703070000|2022-03-19 15:17:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647703080000|2022-03-19 15:18:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647703110000|2022-03-19 15:18:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647703120000|2022-03-19 15:18:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647703140000|2022-03-19 15:19:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647703150000|2022-03-19 15:19:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647703170000|2022-03-19 15:19:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647703180000|2022-03-19 15:19:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647703190000|2022-03-19 15:19:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647703200000|2022-03-19 15:20:00|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|5
1647703220000|2022-03-19 15:20:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1647703250000|2022-03-19 15:20:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647703260000|2022-03-19 15:21:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1647703270000|2022-03-19 15:21:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647703280000|2022-03-19 15:21:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647703310000|2022-03-19 15:21:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647703340000|2022-03-19 15:22:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647703370000|2022-03-19 15:22:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647703380000|2022-03-19 15:23:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647703390000|2022-03-19 15:23:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|12
1647703400000|2022-03-19 15:23:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647703410000|2022-03-19 15:23:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647703420000|2022-03-19 15:23:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647703440000|2022-03-19 15:24:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647703450000|2022-03-19 15:24:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647703490000|2022-03-19 15:24:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647703500000|2022-03-19 15:25:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1647703510000|2022-03-19 15:25:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647703530000|2022-03-19 15:25:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1647703560000|2022-03-19 15:26:00|19.74|19.54|19.72|19.52|19.75|19.55|19.72|19.52|7
1647703570000|2022-03-19 15:26:10|19.73|19.53|19.7|19.5|19.73|19.53|19.7|19.5|10
1647703580000|2022-03-19 15:26:20|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|7
1647703630000|2022-03-19 15:27:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647703700000|2022-03-19 15:28:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647703710000|2022-03-19 15:28:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647703730000|2022-03-19 15:28:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647703760000|2022-03-19 15:29:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647703770000|2022-03-19 15:29:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647703790000|2022-03-19 15:29:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647703800000|2022-03-19 15:30:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1647703810000|2022-03-19 15:30:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647703820000|2022-03-19 15:30:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647703860000|2022-03-19 15:31:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647703870000|2022-03-19 15:31:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647703880000|2022-03-19 15:31:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647703890000|2022-03-19 15:31:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647703910000|2022-03-19 15:31:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647703930000|2022-03-19 15:32:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647703940000|2022-03-19 15:32:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647703950000|2022-03-19 15:32:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1647703960000|2022-03-19 15:32:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1647703970000|2022-03-19 15:32:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647703980000|2022-03-19 15:33:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1647703990000|2022-03-19 15:33:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647704060000|2022-03-19 15:34:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647704080000|2022-03-19 15:34:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647704090000|2022-03-19 15:34:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1647704100000|2022-03-19 15:35:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647704120000|2022-03-19 15:35:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647704130000|2022-03-19 15:35:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1647704140000|2022-03-19 15:35:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647704170000|2022-03-19 15:36:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647704180000|2022-03-19 15:36:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647704240000|2022-03-19 15:37:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647704250000|2022-03-19 15:37:30|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|5
1647704260000|2022-03-19 15:37:40|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1647704280000|2022-03-19 15:38:00|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1647704300000|2022-03-19 15:38:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1647704310000|2022-03-19 15:38:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647704320000|2022-03-19 15:38:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1647704340000|2022-03-19 15:39:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1647704350000|2022-03-19 15:39:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647704360000|2022-03-19 15:39:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1647704370000|2022-03-19 15:39:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647704410000|2022-03-19 15:40:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647704430000|2022-03-19 15:40:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647704470000|2022-03-19 15:41:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647704490000|2022-03-19 15:41:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647704630000|2022-03-19 15:43:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647704650000|2022-03-19 15:44:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647704670000|2022-03-19 15:44:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647704680000|2022-03-19 15:44:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647704710000|2022-03-19 15:45:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647704740000|2022-03-19 15:45:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647704750000|2022-03-19 15:45:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647704760000|2022-03-19 15:46:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647704770000|2022-03-19 15:46:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647704790000|2022-03-19 15:46:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647704800000|2022-03-19 15:46:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647704830000|2022-03-19 15:47:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647704850000|2022-03-19 15:47:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647704860000|2022-03-19 15:47:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647704870000|2022-03-19 15:47:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647704900000|2022-03-19 15:48:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647705010000|2022-03-19 15:50:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647705040000|2022-03-19 15:50:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647705050000|2022-03-19 15:50:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647705060000|2022-03-19 15:51:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647705410000|2022-03-19 15:56:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647705530000|2022-03-19 15:58:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647705550000|2022-03-19 15:59:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647705560000|2022-03-19 15:59:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1647705580000|2022-03-19 15:59:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647705590000|2022-03-19 15:59:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647705600000|2022-03-19 16:00:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647705630000|2022-03-19 16:00:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647705640000|2022-03-19 16:00:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647705670000|2022-03-19 16:01:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647705680000|2022-03-19 16:01:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647705690000|2022-03-19 16:01:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647705700000|2022-03-19 16:01:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647705710000|2022-03-19 16:01:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647705720000|2022-03-19 16:02:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647705730000|2022-03-19 16:02:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647705740000|2022-03-19 16:02:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647705760000|2022-03-19 16:02:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647705770000|2022-03-19 16:02:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647705780000|2022-03-19 16:03:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647705790000|2022-03-19 16:03:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647705800000|2022-03-19 16:03:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647705810000|2022-03-19 16:03:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647705820000|2022-03-19 16:03:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647705900000|2022-03-19 16:05:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647705910000|2022-03-19 16:05:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647705920000|2022-03-19 16:05:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647705930000|2022-03-19 16:05:30|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|4
1647705940000|2022-03-19 16:05:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1647705950000|2022-03-19 16:05:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647705970000|2022-03-19 16:06:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1647705980000|2022-03-19 16:06:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647706000000|2022-03-19 16:06:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647706020000|2022-03-19 16:07:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1647706030000|2022-03-19 16:07:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1647706040000|2022-03-19 16:07:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1647706070000|2022-03-19 16:07:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647706080000|2022-03-19 16:08:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647706130000|2022-03-19 16:08:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647706140000|2022-03-19 16:09:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1647706150000|2022-03-19 16:09:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1647706160000|2022-03-19 16:09:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647706180000|2022-03-19 16:09:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|8
1647706200000|2022-03-19 16:10:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647706210000|2022-03-19 16:10:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647706220000|2022-03-19 16:10:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1647706230000|2022-03-19 16:10:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647706250000|2022-03-19 16:10:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1647706270000|2022-03-19 16:11:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1647706290000|2022-03-19 16:11:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647706300000|2022-03-19 16:11:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647706320000|2022-03-19 16:12:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647706340000|2022-03-19 16:12:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647706350000|2022-03-19 16:12:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647706360000|2022-03-19 16:12:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647706380000|2022-03-19 16:13:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1647706390000|2022-03-19 16:13:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647706510000|2022-03-19 16:15:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647706520000|2022-03-19 16:15:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647706550000|2022-03-19 16:15:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647706560000|2022-03-19 16:16:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647706590000|2022-03-19 16:16:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647706600000|2022-03-19 16:16:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647706610000|2022-03-19 16:16:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647706620000|2022-03-19 16:17:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647706630000|2022-03-19 16:17:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647706640000|2022-03-19 16:17:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647706790000|2022-03-19 16:19:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647706830000|2022-03-19 16:20:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647706840000|2022-03-19 16:20:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647706850000|2022-03-19 16:20:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1647706860000|2022-03-19 16:21:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647706870000|2022-03-19 16:21:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647706900000|2022-03-19 16:21:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647706910000|2022-03-19 16:21:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647706920000|2022-03-19 16:22:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647706940000|2022-03-19 16:22:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647707010000|2022-03-19 16:23:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647707020000|2022-03-19 16:23:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647707040000|2022-03-19 16:24:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647707050000|2022-03-19 16:24:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647707060000|2022-03-19 16:24:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647707070000|2022-03-19 16:24:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647707090000|2022-03-19 16:24:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647707100000|2022-03-19 16:25:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647707140000|2022-03-19 16:25:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707170000|2022-03-19 16:26:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647707190000|2022-03-19 16:26:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647707200000|2022-03-19 16:26:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647707240000|2022-03-19 16:27:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1647707270000|2022-03-19 16:27:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647707280000|2022-03-19 16:28:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647707290000|2022-03-19 16:28:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1647707300000|2022-03-19 16:28:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1647707350000|2022-03-19 16:29:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707370000|2022-03-19 16:29:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647707400000|2022-03-19 16:30:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707420000|2022-03-19 16:30:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647707430000|2022-03-19 16:30:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707490000|2022-03-19 16:31:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647707500000|2022-03-19 16:31:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647707520000|2022-03-19 16:32:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647707540000|2022-03-19 16:32:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647707550000|2022-03-19 16:32:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647707560000|2022-03-19 16:32:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647707570000|2022-03-19 16:32:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647707580000|2022-03-19 16:33:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|10
1647707590000|2022-03-19 16:33:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647707600000|2022-03-19 16:33:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647707620000|2022-03-19 16:33:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707650000|2022-03-19 16:34:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647707660000|2022-03-19 16:34:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|14
1647707670000|2022-03-19 16:34:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647707680000|2022-03-19 16:34:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|11
1647707690000|2022-03-19 16:34:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1647707710000|2022-03-19 16:35:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647707720000|2022-03-19 16:35:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1647707730000|2022-03-19 16:35:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1647707740000|2022-03-19 16:35:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647707750000|2022-03-19 16:35:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1647707790000|2022-03-19 16:36:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707830000|2022-03-19 16:37:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647707880000|2022-03-19 16:38:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647707930000|2022-03-19 16:38:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647707940000|2022-03-19 16:39:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647707960000|2022-03-19 16:39:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647707970000|2022-03-19 16:39:30|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1647707980000|2022-03-19 16:39:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647707990000|2022-03-19 16:39:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647708000000|2022-03-19 16:40:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|5
1647708010000|2022-03-19 16:40:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647708020000|2022-03-19 16:40:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647708030000|2022-03-19 16:40:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1647708040000|2022-03-19 16:40:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647708060000|2022-03-19 16:41:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647708080000|2022-03-19 16:41:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647708090000|2022-03-19 16:41:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647708100000|2022-03-19 16:41:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647708110000|2022-03-19 16:41:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647708120000|2022-03-19 16:42:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647708130000|2022-03-19 16:42:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647708140000|2022-03-19 16:42:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647708150000|2022-03-19 16:42:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647708160000|2022-03-19 16:42:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647708180000|2022-03-19 16:43:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647708210000|2022-03-19 16:43:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647708230000|2022-03-19 16:43:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647708250000|2022-03-19 16:44:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647708270000|2022-03-19 16:44:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647708280000|2022-03-19 16:44:40|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|7
1647708290000|2022-03-19 16:44:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647708300000|2022-03-19 16:45:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647708310000|2022-03-19 16:45:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647708320000|2022-03-19 16:45:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647708350000|2022-03-19 16:45:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647708360000|2022-03-19 16:46:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647708410000|2022-03-19 16:46:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647708420000|2022-03-19 16:47:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647708430000|2022-03-19 16:47:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647708450000|2022-03-19 16:47:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647708470000|2022-03-19 16:47:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647708480000|2022-03-19 16:48:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647708490000|2022-03-19 16:48:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1647708500000|2022-03-19 16:48:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647708510000|2022-03-19 16:48:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647708520000|2022-03-19 16:48:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647708560000|2022-03-19 16:49:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647708570000|2022-03-19 16:49:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647708600000|2022-03-19 16:50:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647708620000|2022-03-19 16:50:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647708630000|2022-03-19 16:50:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647708650000|2022-03-19 16:50:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647708740000|2022-03-19 16:52:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1647708750000|2022-03-19 16:52:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647708760000|2022-03-19 16:52:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647708800000|2022-03-19 16:53:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647708870000|2022-03-19 16:54:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647708880000|2022-03-19 16:54:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647708890000|2022-03-19 16:54:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647708900000|2022-03-19 16:55:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647708920000|2022-03-19 16:55:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647708930000|2022-03-19 16:55:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647708970000|2022-03-19 16:56:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647709000000|2022-03-19 16:56:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647709010000|2022-03-19 16:56:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647709020000|2022-03-19 16:57:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647709030000|2022-03-19 16:57:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647709040000|2022-03-19 16:57:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647709050000|2022-03-19 16:57:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647709070000|2022-03-19 16:57:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647709080000|2022-03-19 16:58:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1647709160000|2022-03-19 16:59:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647709220000|2022-03-19 17:00:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647709230000|2022-03-19 17:00:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647709240000|2022-03-19 17:00:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647709260000|2022-03-19 17:01:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647709270000|2022-03-19 17:01:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1647709290000|2022-03-19 17:01:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647709300000|2022-03-19 17:01:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647709310000|2022-03-19 17:01:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647709360000|2022-03-19 17:02:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647709370000|2022-03-19 17:02:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647709380000|2022-03-19 17:03:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647709390000|2022-03-19 17:03:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647709400000|2022-03-19 17:03:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1647709410000|2022-03-19 17:03:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|16
1647709430000|2022-03-19 17:03:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647709440000|2022-03-19 17:04:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1647709450000|2022-03-19 17:04:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647709460000|2022-03-19 17:04:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1647709470000|2022-03-19 17:04:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647709500000|2022-03-19 17:05:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647709510000|2022-03-19 17:05:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647709550000|2022-03-19 17:05:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647709560000|2022-03-19 17:06:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647709570000|2022-03-19 17:06:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647709580000|2022-03-19 17:06:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1647709590000|2022-03-19 17:06:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647709610000|2022-03-19 17:06:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647709620000|2022-03-19 17:07:00|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|6
1647709630000|2022-03-19 17:07:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647709650000|2022-03-19 17:07:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647709700000|2022-03-19 17:08:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647709710000|2022-03-19 17:08:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647709740000|2022-03-19 17:09:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647709750000|2022-03-19 17:09:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647709760000|2022-03-19 17:09:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647709810000|2022-03-19 17:10:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647709820000|2022-03-19 17:10:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647709940000|2022-03-19 17:12:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647709950000|2022-03-19 17:12:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647709960000|2022-03-19 17:12:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647710000000|2022-03-19 17:13:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1647710010000|2022-03-19 17:13:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647710030000|2022-03-19 17:13:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647710040000|2022-03-19 17:14:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647710050000|2022-03-19 17:14:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710060000|2022-03-19 17:14:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710070000|2022-03-19 17:14:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647710080000|2022-03-19 17:14:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710100000|2022-03-19 17:15:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710110000|2022-03-19 17:15:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647710130000|2022-03-19 17:15:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647710140000|2022-03-19 17:15:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647710150000|2022-03-19 17:15:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1647710160000|2022-03-19 17:16:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710180000|2022-03-19 17:16:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710190000|2022-03-19 17:16:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647710220000|2022-03-19 17:17:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1647710230000|2022-03-19 17:17:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647710280000|2022-03-19 17:18:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647710310000|2022-03-19 17:18:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647710320000|2022-03-19 17:18:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1647710340000|2022-03-19 17:19:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647710360000|2022-03-19 17:19:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1647710410000|2022-03-19 17:20:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1647710430000|2022-03-19 17:20:30|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647710460000|2022-03-19 17:21:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647710470000|2022-03-19 17:21:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647710480000|2022-03-19 17:21:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647710490000|2022-03-19 17:21:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647710500000|2022-03-19 17:21:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647710510000|2022-03-19 17:21:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647710560000|2022-03-19 17:22:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647710570000|2022-03-19 17:22:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647710580000|2022-03-19 17:23:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647710590000|2022-03-19 17:23:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647710600000|2022-03-19 17:23:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647710630000|2022-03-19 17:23:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647710650000|2022-03-19 17:24:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647710670000|2022-03-19 17:24:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647710680000|2022-03-19 17:24:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647710710000|2022-03-19 17:25:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647710790000|2022-03-19 17:26:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647710800000|2022-03-19 17:26:40|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|6
1647710820000|2022-03-19 17:27:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647710830000|2022-03-19 17:27:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647710850000|2022-03-19 17:27:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647710860000|2022-03-19 17:27:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647710870000|2022-03-19 17:27:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647710900000|2022-03-19 17:28:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647710970000|2022-03-19 17:29:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647711010000|2022-03-19 17:30:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711030000|2022-03-19 17:30:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647711040000|2022-03-19 17:30:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647711060000|2022-03-19 17:31:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647711070000|2022-03-19 17:31:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647711080000|2022-03-19 17:31:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1647711110000|2022-03-19 17:31:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711180000|2022-03-19 17:33:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647711200000|2022-03-19 17:33:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647711210000|2022-03-19 17:33:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647711220000|2022-03-19 17:33:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647711230000|2022-03-19 17:33:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647711250000|2022-03-19 17:34:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647711280000|2022-03-19 17:34:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647711290000|2022-03-19 17:34:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711300000|2022-03-19 17:35:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647711310000|2022-03-19 17:35:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647711320000|2022-03-19 17:35:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647711330000|2022-03-19 17:35:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647711340000|2022-03-19 17:35:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647711350000|2022-03-19 17:35:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647711370000|2022-03-19 17:36:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647711390000|2022-03-19 17:36:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647711410000|2022-03-19 17:36:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647711430000|2022-03-19 17:37:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1647711450000|2022-03-19 17:37:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711460000|2022-03-19 17:37:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647711470000|2022-03-19 17:37:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711480000|2022-03-19 17:38:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647711500000|2022-03-19 17:38:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711520000|2022-03-19 17:38:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647711560000|2022-03-19 17:39:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647711600000|2022-03-19 17:40:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647711610000|2022-03-19 17:40:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647711620000|2022-03-19 17:40:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647711640000|2022-03-19 17:40:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1647711660000|2022-03-19 17:41:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647711680000|2022-03-19 17:41:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647711750000|2022-03-19 17:42:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647711760000|2022-03-19 17:42:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647711770000|2022-03-19 17:42:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1647711780000|2022-03-19 17:43:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647711900000|2022-03-19 17:45:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647711910000|2022-03-19 17:45:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647711970000|2022-03-19 17:46:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647711980000|2022-03-19 17:46:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647711990000|2022-03-19 17:46:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647712020000|2022-03-19 17:47:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647712030000|2022-03-19 17:47:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647712050000|2022-03-19 17:47:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647712070000|2022-03-19 17:47:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647712100000|2022-03-19 17:48:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1647712130000|2022-03-19 17:48:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647712170000|2022-03-19 17:49:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647712180000|2022-03-19 17:49:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647712190000|2022-03-19 17:49:50|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1647712200000|2022-03-19 17:50:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|11
1647712270000|2022-03-19 17:51:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647712290000|2022-03-19 17:51:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647712350000|2022-03-19 17:52:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647712380000|2022-03-19 17:53:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647712390000|2022-03-19 17:53:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647712460000|2022-03-19 17:54:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647712480000|2022-03-19 17:54:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647712490000|2022-03-19 17:54:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647712520000|2022-03-19 17:55:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647712550000|2022-03-19 17:55:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647712580000|2022-03-19 17:56:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647712590000|2022-03-19 17:56:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1647712600000|2022-03-19 17:56:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647712610000|2022-03-19 17:56:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647712620000|2022-03-19 17:57:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647712650000|2022-03-19 17:57:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647712660000|2022-03-19 17:57:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647712740000|2022-03-19 17:59:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647712940000|2022-03-19 18:02:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647713050000|2022-03-19 18:04:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647713060000|2022-03-19 18:04:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647713080000|2022-03-19 18:04:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647713090000|2022-03-19 18:04:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647713100000|2022-03-19 18:05:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647713110000|2022-03-19 18:05:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647713120000|2022-03-19 18:05:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647713130000|2022-03-19 18:05:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647713230000|2022-03-19 18:07:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647713240000|2022-03-19 18:07:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647713270000|2022-03-19 18:07:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647713300000|2022-03-19 18:08:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647713320000|2022-03-19 18:08:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647713330000|2022-03-19 18:08:50|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|7
1647713350000|2022-03-19 18:09:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1647713410000|2022-03-19 18:10:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647713420000|2022-03-19 18:10:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647713430000|2022-03-19 18:10:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647713440000|2022-03-19 18:10:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647713450000|2022-03-19 18:10:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647713460000|2022-03-19 18:11:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647713470000|2022-03-19 18:11:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647713510000|2022-03-19 18:11:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1647713520000|2022-03-19 18:12:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1647713530000|2022-03-19 18:12:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1647713560000|2022-03-19 18:12:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647713570000|2022-03-19 18:12:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647713620000|2022-03-19 18:13:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647713640000|2022-03-19 18:14:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647713650000|2022-03-19 18:14:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647713710000|2022-03-19 18:15:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647713730000|2022-03-19 18:15:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647713740000|2022-03-19 18:15:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647713750000|2022-03-19 18:15:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647713770000|2022-03-19 18:16:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647713780000|2022-03-19 18:16:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647713790000|2022-03-19 18:16:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647713800000|2022-03-19 18:16:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647713940000|2022-03-19 18:19:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647713980000|2022-03-19 18:19:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647713990000|2022-03-19 18:19:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647714000000|2022-03-19 18:20:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647714010000|2022-03-19 18:20:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647714030000|2022-03-19 18:20:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647714050000|2022-03-19 18:20:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647714060000|2022-03-19 18:21:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1647714070000|2022-03-19 18:21:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647714110000|2022-03-19 18:21:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647714200000|2022-03-19 18:23:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647714210000|2022-03-19 18:23:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647714220000|2022-03-19 18:23:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647714260000|2022-03-19 18:24:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647714330000|2022-03-19 18:25:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647714360000|2022-03-19 18:26:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647714430000|2022-03-19 18:27:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647714440000|2022-03-19 18:27:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647714460000|2022-03-19 18:27:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647714470000|2022-03-19 18:27:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647714480000|2022-03-19 18:28:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647714490000|2022-03-19 18:28:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647714540000|2022-03-19 18:29:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647714560000|2022-03-19 18:29:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647714600000|2022-03-19 18:30:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1647714610000|2022-03-19 18:30:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1647714640000|2022-03-19 18:30:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647714650000|2022-03-19 18:30:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647714660000|2022-03-19 18:31:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647714670000|2022-03-19 18:31:10|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1647714680000|2022-03-19 18:31:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647714690000|2022-03-19 18:31:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647714730000|2022-03-19 18:32:10|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|7
1647714750000|2022-03-19 18:32:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647714770000|2022-03-19 18:32:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647714780000|2022-03-19 18:33:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647714790000|2022-03-19 18:33:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647714820000|2022-03-19 18:33:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647714830000|2022-03-19 18:33:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647714850000|2022-03-19 18:34:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647714880000|2022-03-19 18:34:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647714890000|2022-03-19 18:34:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647714920000|2022-03-19 18:35:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647714930000|2022-03-19 18:35:30|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647714950000|2022-03-19 18:35:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647714960000|2022-03-19 18:36:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647714970000|2022-03-19 18:36:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647714980000|2022-03-19 18:36:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647715000000|2022-03-19 18:36:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647715010000|2022-03-19 18:36:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647715040000|2022-03-19 18:37:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647715050000|2022-03-19 18:37:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647715190000|2022-03-19 18:39:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647715220000|2022-03-19 18:40:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647715270000|2022-03-19 18:41:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647715280000|2022-03-19 18:41:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647715310000|2022-03-19 18:41:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647715320000|2022-03-19 18:42:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647715330000|2022-03-19 18:42:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647715350000|2022-03-19 18:42:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647715420000|2022-03-19 18:43:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647715450000|2022-03-19 18:44:10|19.97|19.77|19.99|19.79|19.99|19.79|19.96|19.76|5
1647715460000|2022-03-19 18:44:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647715470000|2022-03-19 18:44:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647715480000|2022-03-19 18:44:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1647715510000|2022-03-19 18:45:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647715520000|2022-03-19 18:45:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647715530000|2022-03-19 18:45:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647715540000|2022-03-19 18:45:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1647715550000|2022-03-19 18:45:50|20.05|19.85|20.07|19.87|20.07|19.87|20.05|19.85|3
1647715570000|2022-03-19 18:46:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1647715580000|2022-03-19 18:46:20|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1647715600000|2022-03-19 18:46:40|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647715620000|2022-03-19 18:47:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1647715630000|2022-03-19 18:47:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647715680000|2022-03-19 18:48:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647715690000|2022-03-19 18:48:10|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|4
1647715700000|2022-03-19 18:48:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1647715710000|2022-03-19 18:48:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1647715730000|2022-03-19 18:48:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647715760000|2022-03-19 18:49:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647715770000|2022-03-19 18:49:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647715790000|2022-03-19 18:49:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647715830000|2022-03-19 18:50:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647715850000|2022-03-19 18:50:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647715860000|2022-03-19 18:51:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647715870000|2022-03-19 18:51:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647715880000|2022-03-19 18:51:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1647715900000|2022-03-19 18:51:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647715910000|2022-03-19 18:51:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647715940000|2022-03-19 18:52:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647715950000|2022-03-19 18:52:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647715970000|2022-03-19 18:52:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647715980000|2022-03-19 18:53:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647715990000|2022-03-19 18:53:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647716050000|2022-03-19 18:54:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647716060000|2022-03-19 18:54:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647716090000|2022-03-19 18:54:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647716100000|2022-03-19 18:55:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|7
1647716120000|2022-03-19 18:55:20|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1647716130000|2022-03-19 18:55:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647716140000|2022-03-19 18:55:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647716170000|2022-03-19 18:56:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647716180000|2022-03-19 18:56:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647716190000|2022-03-19 18:56:30|19.98|19.78|20|19.8|20|19.8|19.98|19.78|3
1647716200000|2022-03-19 18:56:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1647716220000|2022-03-19 18:57:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647716230000|2022-03-19 18:57:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647716240000|2022-03-19 18:57:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647716270000|2022-03-19 18:57:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647716280000|2022-03-19 18:58:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1647716290000|2022-03-19 18:58:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1647716300000|2022-03-19 18:58:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647716310000|2022-03-19 18:58:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647716360000|2022-03-19 18:59:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647716390000|2022-03-19 18:59:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647716440000|2022-03-19 19:00:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647716470000|2022-03-19 19:01:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647716480000|2022-03-19 19:01:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647716490000|2022-03-19 19:01:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647716500000|2022-03-19 19:01:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647716510000|2022-03-19 19:01:50|19.98|19.78|19.99|19.79|20|19.8|19.98|19.78|6
1647716530000|2022-03-19 19:02:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1647716540000|2022-03-19 19:02:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647716550000|2022-03-19 19:02:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647716560000|2022-03-19 19:02:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647716570000|2022-03-19 19:02:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647716600000|2022-03-19 19:03:20|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|4
1647716610000|2022-03-19 19:03:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647716640000|2022-03-19 19:04:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647716650000|2022-03-19 19:04:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647716670000|2022-03-19 19:04:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647716700000|2022-03-19 19:05:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647716740000|2022-03-19 19:05:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647716750000|2022-03-19 19:05:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647716760000|2022-03-19 19:06:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647716770000|2022-03-19 19:06:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647716780000|2022-03-19 19:06:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647716790000|2022-03-19 19:06:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1647716800000|2022-03-19 19:06:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647716810000|2022-03-19 19:06:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647716820000|2022-03-19 19:07:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647716830000|2022-03-19 19:07:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647716850000|2022-03-19 19:07:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647716860000|2022-03-19 19:07:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647716900000|2022-03-19 19:08:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647716920000|2022-03-19 19:08:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647716950000|2022-03-19 19:09:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647716960000|2022-03-19 19:09:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647716970000|2022-03-19 19:09:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647716990000|2022-03-19 19:09:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647717030000|2022-03-19 19:10:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647717050000|2022-03-19 19:10:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647717080000|2022-03-19 19:11:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647717100000|2022-03-19 19:11:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647717110000|2022-03-19 19:11:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647717150000|2022-03-19 19:12:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647717160000|2022-03-19 19:12:40|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|4
1647717170000|2022-03-19 19:12:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647717180000|2022-03-19 19:13:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647717190000|2022-03-19 19:13:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647717200000|2022-03-19 19:13:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1647717210000|2022-03-19 19:13:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647717220000|2022-03-19 19:13:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647717240000|2022-03-19 19:14:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647717260000|2022-03-19 19:14:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647717370000|2022-03-19 19:16:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647717390000|2022-03-19 19:16:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647717430000|2022-03-19 19:17:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647717490000|2022-03-19 19:18:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647717500000|2022-03-19 19:18:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647717510000|2022-03-19 19:18:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647717550000|2022-03-19 19:19:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647717660000|2022-03-19 19:21:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647717670000|2022-03-19 19:21:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647717730000|2022-03-19 19:22:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647717780000|2022-03-19 19:23:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647717790000|2022-03-19 19:23:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647717820000|2022-03-19 19:23:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647717830000|2022-03-19 19:23:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647717850000|2022-03-19 19:24:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647717870000|2022-03-19 19:24:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647717970000|2022-03-19 19:26:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647717980000|2022-03-19 19:26:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647718110000|2022-03-19 19:28:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647718140000|2022-03-19 19:29:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647718180000|2022-03-19 19:29:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647718220000|2022-03-19 19:30:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647718240000|2022-03-19 19:30:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647718270000|2022-03-19 19:31:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647718300000|2022-03-19 19:31:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647718350000|2022-03-19 19:32:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647718390000|2022-03-19 19:33:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647718400000|2022-03-19 19:33:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647718520000|2022-03-19 19:35:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647718530000|2022-03-19 19:35:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647718580000|2022-03-19 19:36:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647718600000|2022-03-19 19:36:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647718610000|2022-03-19 19:36:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1647718620000|2022-03-19 19:37:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1647718700000|2022-03-19 19:38:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647718710000|2022-03-19 19:38:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647718720000|2022-03-19 19:38:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647718730000|2022-03-19 19:38:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1647718740000|2022-03-19 19:39:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1647718750000|2022-03-19 19:39:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647718770000|2022-03-19 19:39:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647718790000|2022-03-19 19:39:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647718800000|2022-03-19 19:40:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647718810000|2022-03-19 19:40:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647718830000|2022-03-19 19:40:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647718850000|2022-03-19 19:40:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647718950000|2022-03-19 19:42:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647718960000|2022-03-19 19:42:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647718990000|2022-03-19 19:43:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647719000000|2022-03-19 19:43:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647719010000|2022-03-19 19:43:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647719030000|2022-03-19 19:43:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647719040000|2022-03-19 19:44:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647719050000|2022-03-19 19:44:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|11
1647719060000|2022-03-19 19:44:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647719070000|2022-03-19 19:44:30|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647719080000|2022-03-19 19:44:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647719140000|2022-03-19 19:45:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647719160000|2022-03-19 19:46:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647719190000|2022-03-19 19:46:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647719200000|2022-03-19 19:46:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647719220000|2022-03-19 19:47:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647719240000|2022-03-19 19:47:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647719270000|2022-03-19 19:47:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647719300000|2022-03-19 19:48:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647719380000|2022-03-19 19:49:40|20.01|19.81|20|19.8|20.02|19.82|20|19.8|4
1647719390000|2022-03-19 19:49:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647719400000|2022-03-19 19:50:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647719410000|2022-03-19 19:50:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1647719420000|2022-03-19 19:50:20|19.98|19.78|20|19.8|20|19.8|19.98|19.78|3
1647719430000|2022-03-19 19:50:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1647719450000|2022-03-19 19:50:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647719460000|2022-03-19 19:51:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647719480000|2022-03-19 19:51:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647719560000|2022-03-19 19:52:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647719720000|2022-03-19 19:55:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647719760000|2022-03-19 19:56:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647719850000|2022-03-19 19:57:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647719920000|2022-03-19 19:58:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647719950000|2022-03-19 19:59:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647719960000|2022-03-19 19:59:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647719970000|2022-03-19 19:59:30|19.97|19.77|19.99|19.79|19.99|19.79|19.97|19.77|3
1647720000000|2022-03-19 20:00:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1647720020000|2022-03-19 20:00:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647720030000|2022-03-19 20:00:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647720070000|2022-03-19 20:01:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647720090000|2022-03-19 20:01:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647720110000|2022-03-19 20:01:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647720140000|2022-03-19 20:02:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647720160000|2022-03-19 20:02:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647720170000|2022-03-19 20:02:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647720190000|2022-03-19 20:03:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647720200000|2022-03-19 20:03:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647720210000|2022-03-19 20:03:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720220000|2022-03-19 20:03:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647720230000|2022-03-19 20:03:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720250000|2022-03-19 20:04:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647720260000|2022-03-19 20:04:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647720270000|2022-03-19 20:04:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647720280000|2022-03-19 20:04:40|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|3
1647720290000|2022-03-19 20:04:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|13
1647720300000|2022-03-19 20:05:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647720340000|2022-03-19 20:05:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647720360000|2022-03-19 20:06:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647720370000|2022-03-19 20:06:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1647720380000|2022-03-19 20:06:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647720390000|2022-03-19 20:06:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647720400000|2022-03-19 20:06:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647720430000|2022-03-19 20:07:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647720440000|2022-03-19 20:07:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1647720450000|2022-03-19 20:07:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647720460000|2022-03-19 20:07:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647720470000|2022-03-19 20:07:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647720490000|2022-03-19 20:08:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647720500000|2022-03-19 20:08:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647720540000|2022-03-19 20:09:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647720550000|2022-03-19 20:09:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647720560000|2022-03-19 20:09:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720570000|2022-03-19 20:09:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647720580000|2022-03-19 20:09:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720590000|2022-03-19 20:09:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647720600000|2022-03-19 20:10:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647720610000|2022-03-19 20:10:10|19.92|19.72|19.89|19.69|19.92|19.72|19.89|19.69|4
1647720630000|2022-03-19 20:10:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647720670000|2022-03-19 20:11:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647720680000|2022-03-19 20:11:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647720700000|2022-03-19 20:11:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720710000|2022-03-19 20:11:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647720720000|2022-03-19 20:12:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647720730000|2022-03-19 20:12:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647720750000|2022-03-19 20:12:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647720800000|2022-03-19 20:13:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647720810000|2022-03-19 20:13:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647720820000|2022-03-19 20:13:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647720870000|2022-03-19 20:14:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647720920000|2022-03-19 20:15:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647720930000|2022-03-19 20:15:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647720940000|2022-03-19 20:15:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647720950000|2022-03-19 20:15:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647721010000|2022-03-19 20:16:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647721020000|2022-03-19 20:17:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647721050000|2022-03-19 20:17:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647721060000|2022-03-19 20:17:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647721070000|2022-03-19 20:17:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647721080000|2022-03-19 20:18:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647721090000|2022-03-19 20:18:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647721100000|2022-03-19 20:18:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647721110000|2022-03-19 20:18:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647721130000|2022-03-19 20:18:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647721180000|2022-03-19 20:19:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647721210000|2022-03-19 20:20:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647721290000|2022-03-19 20:21:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647721310000|2022-03-19 20:21:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647721370000|2022-03-19 20:22:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647721450000|2022-03-19 20:24:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647721460000|2022-03-19 20:24:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647721480000|2022-03-19 20:24:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647721490000|2022-03-19 20:24:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647721500000|2022-03-19 20:25:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647721610000|2022-03-19 20:26:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647721620000|2022-03-19 20:27:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647721640000|2022-03-19 20:27:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647721700000|2022-03-19 20:28:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647721800000|2022-03-19 20:30:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647721810000|2022-03-19 20:30:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647721830000|2022-03-19 20:30:30|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|8
1647721840000|2022-03-19 20:30:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647721850000|2022-03-19 20:30:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647721910000|2022-03-19 20:31:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647721980000|2022-03-19 20:33:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647721990000|2022-03-19 20:33:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647722000000|2022-03-19 20:33:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1647722010000|2022-03-19 20:33:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647722020000|2022-03-19 20:33:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647722030000|2022-03-19 20:33:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722040000|2022-03-19 20:34:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1647722050000|2022-03-19 20:34:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647722060000|2022-03-19 20:34:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647722090000|2022-03-19 20:34:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647722100000|2022-03-19 20:35:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647722110000|2022-03-19 20:35:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647722120000|2022-03-19 20:35:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647722130000|2022-03-19 20:35:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647722140000|2022-03-19 20:35:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647722180000|2022-03-19 20:36:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722200000|2022-03-19 20:36:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647722210000|2022-03-19 20:36:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722260000|2022-03-19 20:37:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647722270000|2022-03-19 20:37:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647722280000|2022-03-19 20:38:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647722300000|2022-03-19 20:38:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647722340000|2022-03-19 20:39:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647722350000|2022-03-19 20:39:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647722360000|2022-03-19 20:39:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722370000|2022-03-19 20:39:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647722390000|2022-03-19 20:39:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722400000|2022-03-19 20:40:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647722410000|2022-03-19 20:40:10|19.98|19.78|19.97|19.77|19.99|19.79|19.97|19.77|4
1647722440000|2022-03-19 20:40:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647722450000|2022-03-19 20:40:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647722460000|2022-03-19 20:41:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1647722470000|2022-03-19 20:41:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1647722500000|2022-03-19 20:41:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647722520000|2022-03-19 20:42:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647722540000|2022-03-19 20:42:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647722550000|2022-03-19 20:42:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647722560000|2022-03-19 20:42:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647722580000|2022-03-19 20:43:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647722630000|2022-03-19 20:43:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647722650000|2022-03-19 20:44:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647722680000|2022-03-19 20:44:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647722690000|2022-03-19 20:44:50|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647722700000|2022-03-19 20:45:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1647722710000|2022-03-19 20:45:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1647722770000|2022-03-19 20:46:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1647722800000|2022-03-19 20:46:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647722810000|2022-03-19 20:46:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647722860000|2022-03-19 20:47:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647722890000|2022-03-19 20:48:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1647722900000|2022-03-19 20:48:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647722910000|2022-03-19 20:48:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647722920000|2022-03-19 20:48:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1647722930000|2022-03-19 20:48:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647722940000|2022-03-19 20:49:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647722950000|2022-03-19 20:49:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647722990000|2022-03-19 20:49:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723060000|2022-03-19 20:51:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1647723070000|2022-03-19 20:51:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647723210000|2022-03-19 20:53:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723250000|2022-03-19 20:54:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647723260000|2022-03-19 20:54:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1647723280000|2022-03-19 20:54:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647723290000|2022-03-19 20:54:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647723300000|2022-03-19 20:55:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723310000|2022-03-19 20:55:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647723370000|2022-03-19 20:56:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723440000|2022-03-19 20:57:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647723450000|2022-03-19 20:57:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723470000|2022-03-19 20:57:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1647723490000|2022-03-19 20:58:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647723540000|2022-03-19 20:59:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647723570000|2022-03-19 20:59:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647723590000|2022-03-19 20:59:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647723600000|2022-03-19 21:00:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647723610000|2022-03-19 21:00:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647723620000|2022-03-19 21:00:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647723640000|2022-03-19 21:00:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723690000|2022-03-19 21:01:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647723700000|2022-03-19 21:01:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647723710000|2022-03-19 21:01:50|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1647723720000|2022-03-19 21:02:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647723730000|2022-03-19 21:02:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647723750000|2022-03-19 21:02:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647723950000|2022-03-19 21:05:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647724090000|2022-03-19 21:08:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647724120000|2022-03-19 21:08:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647724220000|2022-03-19 21:10:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647724230000|2022-03-19 21:10:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647724260000|2022-03-19 21:11:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647724270000|2022-03-19 21:11:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724290000|2022-03-19 21:11:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647724300000|2022-03-19 21:11:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724320000|2022-03-19 21:12:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647724340000|2022-03-19 21:12:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724350000|2022-03-19 21:12:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724360000|2022-03-19 21:12:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724500000|2022-03-19 21:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724800000|2022-03-19 21:20:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647724830000|2022-03-19 21:20:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724840000|2022-03-19 21:20:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647724850000|2022-03-19 21:20:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647724890000|2022-03-19 21:21:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647724920000|2022-03-19 21:22:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647724930000|2022-03-19 21:22:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724940000|2022-03-19 21:22:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647724960000|2022-03-19 21:22:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647724990000|2022-03-19 21:23:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647725040000|2022-03-19 21:24:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647725090000|2022-03-19 21:24:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647725170000|2022-03-19 21:26:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647725280000|2022-03-19 21:28:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1647725290000|2022-03-19 21:28:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647725300000|2022-03-19 21:28:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647725320000|2022-03-19 21:28:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1647725420000|2022-03-19 21:30:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647725520000|2022-03-19 21:32:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647725530000|2022-03-19 21:32:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647725650000|2022-03-19 21:34:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647725730000|2022-03-19 21:35:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1647725740000|2022-03-19 21:35:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647725750000|2022-03-19 21:35:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647725770000|2022-03-19 21:36:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647725840000|2022-03-19 21:37:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647725870000|2022-03-19 21:37:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647725880000|2022-03-19 21:38:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647725890000|2022-03-19 21:38:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647725900000|2022-03-19 21:38:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|5
1647725910000|2022-03-19 21:38:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647725920000|2022-03-19 21:38:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647726060000|2022-03-19 21:41:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647726210000|2022-03-19 21:43:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647726590000|2022-03-19 21:49:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726610000|2022-03-19 21:50:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647726730000|2022-03-19 21:52:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647726760000|2022-03-19 21:52:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726770000|2022-03-19 21:52:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647726780000|2022-03-19 21:53:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647726790000|2022-03-19 21:53:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726950000|2022-03-19 21:55:50|20.01|19.81|19.97|19.77|20.02|19.82|19.97|19.77|7
1647726960000|2022-03-19 21:56:00|19.96|19.76|19.89|19.69|19.97|19.77|19.89|19.69|15
1647726970000|2022-03-19 21:56:10|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1647726980000|2022-03-19 21:56:20|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|4
1647726990000|2022-03-19 21:56:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647727000000|2022-03-19 21:56:40|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|5
1647727050000|2022-03-19 21:57:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647727150000|2022-03-19 21:59:10|19.93|19.73|19.96|19.76|19.97|19.77|19.93|19.73|8
1647727160000|2022-03-19 21:59:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647727170000|2022-03-19 21:59:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647727190000|2022-03-19 21:59:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647727300000|2022-03-19 22:01:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647727340000|2022-03-19 22:02:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647727350000|2022-03-19 22:02:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647727380000|2022-03-19 22:03:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1647727430000|2022-03-19 22:03:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647727450000|2022-03-19 22:04:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1647727470000|2022-03-19 22:04:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1647727530000|2022-03-19 22:05:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|6
1647727540000|2022-03-19 22:05:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1647727550000|2022-03-19 22:05:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647727600000|2022-03-19 22:06:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647727650000|2022-03-19 22:07:30|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1647727670000|2022-03-19 22:07:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647727690000|2022-03-19 22:08:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647727700000|2022-03-19 22:08:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647727710000|2022-03-19 22:08:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647727720000|2022-03-19 22:08:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647727750000|2022-03-19 22:09:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647727760000|2022-03-19 22:09:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647727770000|2022-03-19 22:09:30|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|7
1647727800000|2022-03-19 22:10:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647727810000|2022-03-19 22:10:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647727820000|2022-03-19 22:10:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647727830000|2022-03-19 22:10:30|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|4
1647727840000|2022-03-19 22:10:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647727850000|2022-03-19 22:10:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647727860000|2022-03-19 22:11:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|4
1647727870000|2022-03-19 22:11:10|19.86|19.66|19.83|19.63|19.86|19.66|19.83|19.63|8
1647727880000|2022-03-19 22:11:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647727890000|2022-03-19 22:11:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647727900000|2022-03-19 22:11:40|19.8|19.6|19.83|19.63|19.84|19.64|19.8|19.6|10
1647727920000|2022-03-19 22:12:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647727930000|2022-03-19 22:12:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647727950000|2022-03-19 22:12:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647727960000|2022-03-19 22:12:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647727970000|2022-03-19 22:12:50|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|4
1647727990000|2022-03-19 22:13:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647728000000|2022-03-19 22:13:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|11
1647728010000|2022-03-19 22:13:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647728020000|2022-03-19 22:13:40|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|3
1647728030000|2022-03-19 22:13:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647728040000|2022-03-19 22:14:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647728050000|2022-03-19 22:14:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647728060000|2022-03-19 22:14:20|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|5
1647728070000|2022-03-19 22:14:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647728080000|2022-03-19 22:14:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647728090000|2022-03-19 22:14:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647728110000|2022-03-19 22:15:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1647728120000|2022-03-19 22:15:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647728130000|2022-03-19 22:15:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647728140000|2022-03-19 22:15:40|19.83|19.63|19.81|19.61|19.84|19.64|19.81|19.61|5
1647728150000|2022-03-19 22:15:50|19.82|19.62|19.79|19.59|19.82|19.62|19.77|19.57|11
1647728160000|2022-03-19 22:16:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647728170000|2022-03-19 22:16:10|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|9
1647728180000|2022-03-19 22:16:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647728190000|2022-03-19 22:16:30|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|3
1647728200000|2022-03-19 22:16:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647728210000|2022-03-19 22:16:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647728220000|2022-03-19 22:17:00|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|5
1647728230000|2022-03-19 22:17:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1647728240000|2022-03-19 22:17:20|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|3
1647728250000|2022-03-19 22:17:30|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|8
1647728260000|2022-03-19 22:17:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647728270000|2022-03-19 22:17:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647728280000|2022-03-19 22:18:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647728290000|2022-03-19 22:18:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647728300000|2022-03-19 22:18:20|19.72|19.52|19.72|19.52|19.74|19.54|19.72|19.52|11
1647728310000|2022-03-19 22:18:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1647728320000|2022-03-19 22:18:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647728330000|2022-03-19 22:18:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647728340000|2022-03-19 22:19:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647728350000|2022-03-19 22:19:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647728360000|2022-03-19 22:19:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1647728380000|2022-03-19 22:19:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647728390000|2022-03-19 22:19:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647728400000|2022-03-19 22:20:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647728420000|2022-03-19 22:20:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647728430000|2022-03-19 22:20:30|19.71|19.51|19.7|19.5|19.71|19.51|19.69|19.49|6
1647728440000|2022-03-19 22:20:40|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|6
1647728450000|2022-03-19 22:20:50|19.67|19.47|19.64|19.44|19.67|19.47|19.63|19.43|7
1647728460000|2022-03-19 22:21:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647728470000|2022-03-19 22:21:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1647728480000|2022-03-19 22:21:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1647728500000|2022-03-19 22:21:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647728510000|2022-03-19 22:21:50|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|7
1647728520000|2022-03-19 22:22:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647728530000|2022-03-19 22:22:10|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|7
1647728540000|2022-03-19 22:22:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647728580000|2022-03-19 22:23:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647728590000|2022-03-19 22:23:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647728620000|2022-03-19 22:23:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647728710000|2022-03-19 22:25:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647728720000|2022-03-19 22:25:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647728730000|2022-03-19 22:25:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647728740000|2022-03-19 22:25:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647728800000|2022-03-19 22:26:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647728820000|2022-03-19 22:27:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647728830000|2022-03-19 22:27:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647728840000|2022-03-19 22:27:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647728870000|2022-03-19 22:27:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647728880000|2022-03-19 22:28:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647728900000|2022-03-19 22:28:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647728910000|2022-03-19 22:28:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647728920000|2022-03-19 22:28:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647728930000|2022-03-19 22:28:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647728950000|2022-03-19 22:29:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1647728960000|2022-03-19 22:29:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647729000000|2022-03-19 22:30:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647729010000|2022-03-19 22:30:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647729020000|2022-03-19 22:30:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729040000|2022-03-19 22:30:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647729050000|2022-03-19 22:30:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729060000|2022-03-19 22:31:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647729070000|2022-03-19 22:31:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647729100000|2022-03-19 22:31:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647729110000|2022-03-19 22:31:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647729130000|2022-03-19 22:32:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647729150000|2022-03-19 22:32:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647729170000|2022-03-19 22:32:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647729240000|2022-03-19 22:34:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1647729250000|2022-03-19 22:34:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1647729300000|2022-03-19 22:35:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647729310000|2022-03-19 22:35:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647729320000|2022-03-19 22:35:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729330000|2022-03-19 22:35:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647729340000|2022-03-19 22:35:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647729390000|2022-03-19 22:36:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647729410000|2022-03-19 22:36:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647729420000|2022-03-19 22:37:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647729430000|2022-03-19 22:37:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647729440000|2022-03-19 22:37:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729490000|2022-03-19 22:38:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647729500000|2022-03-19 22:38:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729520000|2022-03-19 22:38:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647729570000|2022-03-19 22:39:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647729600000|2022-03-19 22:40:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647729670000|2022-03-19 22:41:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647729730000|2022-03-19 22:42:10|19.72|19.52|19.68|19.48|19.72|19.52|19.68|19.48|5
1647729740000|2022-03-19 22:42:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647729750000|2022-03-19 22:42:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1647729770000|2022-03-19 22:42:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647729780000|2022-03-19 22:43:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647729800000|2022-03-19 22:43:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647729820000|2022-03-19 22:43:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647729830000|2022-03-19 22:43:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647729840000|2022-03-19 22:44:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647729850000|2022-03-19 22:44:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647729860000|2022-03-19 22:44:20|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|4
1647729870000|2022-03-19 22:44:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729880000|2022-03-19 22:44:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647729890000|2022-03-19 22:44:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647729900000|2022-03-19 22:45:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1647729920000|2022-03-19 22:45:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647729960000|2022-03-19 22:46:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647729970000|2022-03-19 22:46:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1647729980000|2022-03-19 22:46:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647729990000|2022-03-19 22:46:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647730010000|2022-03-19 22:46:50|19.7|19.5|19.68|19.48|19.7|19.5|19.67|19.47|5
1647730020000|2022-03-19 22:47:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647730030000|2022-03-19 22:47:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647730040000|2022-03-19 22:47:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647730050000|2022-03-19 22:47:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647730070000|2022-03-19 22:47:50|19.69|19.49|19.72|19.52|19.72|19.52|19.69|19.49|4
1647730080000|2022-03-19 22:48:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647730100000|2022-03-19 22:48:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647730110000|2022-03-19 22:48:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647730120000|2022-03-19 22:48:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1647730130000|2022-03-19 22:48:50|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|7
1647730150000|2022-03-19 22:49:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647730160000|2022-03-19 22:49:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647730170000|2022-03-19 22:49:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647730200000|2022-03-19 22:50:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647730220000|2022-03-19 22:50:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647730250000|2022-03-19 22:50:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647730280000|2022-03-19 22:51:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647730290000|2022-03-19 22:51:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647730310000|2022-03-19 22:51:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647730320000|2022-03-19 22:52:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647730330000|2022-03-19 22:52:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647730390000|2022-03-19 22:53:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647730400000|2022-03-19 22:53:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647730430000|2022-03-19 22:53:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647730500000|2022-03-19 22:55:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647730510000|2022-03-19 22:55:10|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1647730520000|2022-03-19 22:55:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647730530000|2022-03-19 22:55:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647730540000|2022-03-19 22:55:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647730550000|2022-03-19 22:55:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647730600000|2022-03-19 22:56:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647730640000|2022-03-19 22:57:20|19.78|19.58|19.75|19.55|19.78|19.58|19.75|19.55|4
1647730660000|2022-03-19 22:57:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647730670000|2022-03-19 22:57:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647730680000|2022-03-19 22:58:00|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|7
1647730690000|2022-03-19 22:58:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647730700000|2022-03-19 22:58:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647730710000|2022-03-19 22:58:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647730770000|2022-03-19 22:59:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647730800000|2022-03-19 23:00:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647730810000|2022-03-19 23:00:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647730820000|2022-03-19 23:00:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647730830000|2022-03-19 23:00:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647730840000|2022-03-19 23:00:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647730850000|2022-03-19 23:00:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647730910000|2022-03-19 23:01:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647730920000|2022-03-19 23:02:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1647731060000|2022-03-19 23:04:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647731080000|2022-03-19 23:04:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647731090000|2022-03-19 23:04:50|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|8
1647731110000|2022-03-19 23:05:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647731120000|2022-03-19 23:05:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647731130000|2022-03-19 23:05:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647731170000|2022-03-19 23:06:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647731180000|2022-03-19 23:06:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1647731190000|2022-03-19 23:06:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647731200000|2022-03-19 23:06:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647731220000|2022-03-19 23:07:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647731230000|2022-03-19 23:07:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647731240000|2022-03-19 23:07:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647731270000|2022-03-19 23:07:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647731280000|2022-03-19 23:08:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647731290000|2022-03-19 23:08:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647731300000|2022-03-19 23:08:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1647731310000|2022-03-19 23:08:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647731320000|2022-03-19 23:08:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1647731330000|2022-03-19 23:08:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647731340000|2022-03-19 23:09:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647731350000|2022-03-19 23:09:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1647731360000|2022-03-19 23:09:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647731370000|2022-03-19 23:09:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1647731380000|2022-03-19 23:09:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647731440000|2022-03-19 23:10:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647731450000|2022-03-19 23:10:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|8
1647731470000|2022-03-19 23:11:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647731500000|2022-03-19 23:11:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647731510000|2022-03-19 23:11:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647731520000|2022-03-19 23:12:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647731530000|2022-03-19 23:12:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647731540000|2022-03-19 23:12:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647731570000|2022-03-19 23:12:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647731590000|2022-03-19 23:13:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647731600000|2022-03-19 23:13:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647731630000|2022-03-19 23:13:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647731660000|2022-03-19 23:14:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647731680000|2022-03-19 23:14:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647731710000|2022-03-19 23:15:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647731720000|2022-03-19 23:15:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647731750000|2022-03-19 23:15:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647731760000|2022-03-19 23:16:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647731770000|2022-03-19 23:16:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647731780000|2022-03-19 23:16:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647731790000|2022-03-19 23:16:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1647731800000|2022-03-19 23:16:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1647731820000|2022-03-19 23:17:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647731830000|2022-03-19 23:17:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1647731840000|2022-03-19 23:17:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647731850000|2022-03-19 23:17:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647731880000|2022-03-19 23:18:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647731950000|2022-03-19 23:19:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647731960000|2022-03-19 23:19:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647731970000|2022-03-19 23:19:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647731990000|2022-03-19 23:19:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647732010000|2022-03-19 23:20:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647732030000|2022-03-19 23:20:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647732060000|2022-03-19 23:21:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647732090000|2022-03-19 23:21:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647732160000|2022-03-19 23:22:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647732190000|2022-03-19 23:23:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647732210000|2022-03-19 23:23:30|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1647732220000|2022-03-19 23:23:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647732280000|2022-03-19 23:24:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647732310000|2022-03-19 23:25:10|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|5
1647732320000|2022-03-19 23:25:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647732340000|2022-03-19 23:25:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647732360000|2022-03-19 23:26:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647732370000|2022-03-19 23:26:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647732410000|2022-03-19 23:26:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647732490000|2022-03-19 23:28:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647732540000|2022-03-19 23:29:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|9
1647732650000|2022-03-19 23:30:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647732660000|2022-03-19 23:31:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647732680000|2022-03-19 23:31:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647732740000|2022-03-19 23:32:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647732760000|2022-03-19 23:32:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647732820000|2022-03-19 23:33:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647732830000|2022-03-19 23:33:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647732870000|2022-03-19 23:34:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647732880000|2022-03-19 23:34:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647732900000|2022-03-19 23:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647732910000|2022-03-19 23:35:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647732940000|2022-03-19 23:35:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647732960000|2022-03-19 23:36:00|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|12
1647732970000|2022-03-19 23:36:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647732980000|2022-03-19 23:36:20|19.93|19.73|19.96|19.76|19.96|19.76|19.93|19.73|8
1647732990000|2022-03-19 23:36:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647733010000|2022-03-19 23:36:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647733020000|2022-03-19 23:37:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647733030000|2022-03-19 23:37:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647733040000|2022-03-19 23:37:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647733050000|2022-03-19 23:37:30|19.98|19.78|19.99|19.79|19.99|19.79|19.97|19.77|4
1647733060000|2022-03-19 23:37:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647733080000|2022-03-19 23:38:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647733090000|2022-03-19 23:38:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647733100000|2022-03-19 23:38:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1647733110000|2022-03-19 23:38:30|20|19.8|20.02|19.82|20.02|19.82|20|19.8|5
1647733120000|2022-03-19 23:38:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647733130000|2022-03-19 23:38:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647733160000|2022-03-19 23:39:20|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647733170000|2022-03-19 23:39:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647733190000|2022-03-19 23:39:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647733200000|2022-03-19 23:40:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1647733210000|2022-03-19 23:40:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647733220000|2022-03-19 23:40:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1647733250000|2022-03-19 23:40:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647733270000|2022-03-19 23:41:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647733290000|2022-03-19 23:41:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1647733320000|2022-03-19 23:42:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647733330000|2022-03-19 23:42:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647733340000|2022-03-19 23:42:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647733390000|2022-03-19 23:43:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647733400000|2022-03-19 23:43:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647733410000|2022-03-19 23:43:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1647733440000|2022-03-19 23:44:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647733450000|2022-03-19 23:44:10|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|4
1647733470000|2022-03-19 23:44:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647733570000|2022-03-19 23:46:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647733590000|2022-03-19 23:46:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647733640000|2022-03-19 23:47:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647733650000|2022-03-19 23:47:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647733660000|2022-03-19 23:47:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647733670000|2022-03-19 23:47:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647733690000|2022-03-19 23:48:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647733710000|2022-03-19 23:48:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1647733720000|2022-03-19 23:48:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647733740000|2022-03-19 23:49:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647733780000|2022-03-19 23:49:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647733790000|2022-03-19 23:49:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647733850000|2022-03-19 23:50:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647733860000|2022-03-19 23:51:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647733870000|2022-03-19 23:51:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1647733880000|2022-03-19 23:51:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1647733890000|2022-03-19 23:51:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|7
1647733900000|2022-03-19 23:51:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1647733930000|2022-03-19 23:52:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647733940000|2022-03-19 23:52:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647733990000|2022-03-19 23:53:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1647734000000|2022-03-19 23:53:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647734090000|2022-03-19 23:54:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647734160000|2022-03-19 23:56:00|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|3
1647734200000|2022-03-19 23:56:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647734210000|2022-03-19 23:56:50|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|5
1647734220000|2022-03-19 23:57:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1647734230000|2022-03-19 23:57:10|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|9
1647734240000|2022-03-19 23:57:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1647734300000|2022-03-19 23:58:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647734310000|2022-03-19 23:58:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647734320000|2022-03-19 23:58:40|20.17|19.97|20.15|19.95|20.17|19.97|20.15|19.95|5
1647734330000|2022-03-19 23:58:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647734340000|2022-03-19 23:59:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647734350000|2022-03-19 23:59:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647734360000|2022-03-19 23:59:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1647734370000|2022-03-19 23:59:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1647734380000|2022-03-19 23:59:40|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1647734400000|2022-03-20 00:00:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647734410000|2022-03-20 00:00:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1647734420000|2022-03-20 00:00:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647734430000|2022-03-20 00:00:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647734450000|2022-03-20 00:00:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647734460000|2022-03-20 00:01:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647734470000|2022-03-20 00:01:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647734480000|2022-03-20 00:01:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647734490000|2022-03-20 00:01:30|20.2|20|20.22|20.02|20.22|20.02|20.2|20|3
1647734500000|2022-03-20 00:01:40|20.23|20.03|20.2|20|20.23|20.03|20.2|20|3
1647734510000|2022-03-20 00:01:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647734520000|2022-03-20 00:02:00|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1647734530000|2022-03-20 00:02:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1647734540000|2022-03-20 00:02:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647734570000|2022-03-20 00:02:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1647734590000|2022-03-20 00:03:10|20.26|20.06|20.22|20.02|20.26|20.06|20.22|20.02|7
1647734600000|2022-03-20 00:03:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647734610000|2022-03-20 00:03:30|20.2|20|20.17|19.97|20.2|20|20.17|19.97|6
1647734620000|2022-03-20 00:03:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1647734630000|2022-03-20 00:03:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647734640000|2022-03-20 00:04:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1647734650000|2022-03-20 00:04:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1647734660000|2022-03-20 00:04:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1647734670000|2022-03-20 00:04:30|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647734680000|2022-03-20 00:04:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1647734690000|2022-03-20 00:04:50|20.13|19.93|20.1|19.9|20.13|19.93|20.08|19.88|8
1647734710000|2022-03-20 00:05:10|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|3
1647734730000|2022-03-20 00:05:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1647734740000|2022-03-20 00:05:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647734750000|2022-03-20 00:05:50|20.18|19.98|20.17|19.97|20.18|19.98|20.16|19.96|6
1647734760000|2022-03-20 00:06:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647734770000|2022-03-20 00:06:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647734780000|2022-03-20 00:06:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1647734790000|2022-03-20 00:06:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1647734800000|2022-03-20 00:06:40|20.13|19.93|20.14|19.94|20.15|19.95|20.13|19.93|4
1647734850000|2022-03-20 00:07:30|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|7
1647734870000|2022-03-20 00:07:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1647734880000|2022-03-20 00:08:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647734900000|2022-03-20 00:08:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647734910000|2022-03-20 00:08:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647734920000|2022-03-20 00:08:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647734930000|2022-03-20 00:08:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647734940000|2022-03-20 00:09:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647734970000|2022-03-20 00:09:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1647734980000|2022-03-20 00:09:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647734990000|2022-03-20 00:09:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647735000000|2022-03-20 00:10:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647735010000|2022-03-20 00:10:10|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|5
1647735020000|2022-03-20 00:10:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1647735040000|2022-03-20 00:10:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647735050000|2022-03-20 00:10:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1647735070000|2022-03-20 00:11:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647735080000|2022-03-20 00:11:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647735090000|2022-03-20 00:11:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647735100000|2022-03-20 00:11:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647735110000|2022-03-20 00:11:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647735120000|2022-03-20 00:12:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647735130000|2022-03-20 00:12:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647735140000|2022-03-20 00:12:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647735150000|2022-03-20 00:12:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647735160000|2022-03-20 00:12:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1647735180000|2022-03-20 00:13:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647735190000|2022-03-20 00:13:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647735200000|2022-03-20 00:13:20|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|6
1647735210000|2022-03-20 00:13:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647735220000|2022-03-20 00:13:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647735230000|2022-03-20 00:13:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647735260000|2022-03-20 00:14:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647735270000|2022-03-20 00:14:30|20.2|20|20.18|19.98|20.2|20|20.18|19.98|3
1647735280000|2022-03-20 00:14:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647735290000|2022-03-20 00:14:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647735330000|2022-03-20 00:15:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647735350000|2022-03-20 00:15:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647735360000|2022-03-20 00:16:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1647735400000|2022-03-20 00:16:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647735420000|2022-03-20 00:17:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647735450000|2022-03-20 00:17:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|12
1647735460000|2022-03-20 00:17:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647735530000|2022-03-20 00:18:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647735540000|2022-03-20 00:19:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647735580000|2022-03-20 00:19:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647735590000|2022-03-20 00:19:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647735600000|2022-03-20 00:20:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1647735630000|2022-03-20 00:20:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647735740000|2022-03-20 00:22:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647735750000|2022-03-20 00:22:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647735760000|2022-03-20 00:22:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647735780000|2022-03-20 00:23:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647735840000|2022-03-20 00:24:00|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|5
1647735850000|2022-03-20 00:24:10|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|3
1647735860000|2022-03-20 00:24:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647735880000|2022-03-20 00:24:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647735890000|2022-03-20 00:24:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1647735910000|2022-03-20 00:25:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647735920000|2022-03-20 00:25:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647735930000|2022-03-20 00:25:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647735940000|2022-03-20 00:25:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647735950000|2022-03-20 00:25:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647735980000|2022-03-20 00:26:20|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|3
1647735990000|2022-03-20 00:26:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647736000000|2022-03-20 00:26:40|20.04|19.84|20.07|19.87|20.07|19.87|20.04|19.84|4
1647736010000|2022-03-20 00:26:50|20.08|19.88|20.11|19.91|20.11|19.91|20.08|19.88|4
1647736020000|2022-03-20 00:27:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1647736030000|2022-03-20 00:27:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1647736040000|2022-03-20 00:27:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647736060000|2022-03-20 00:27:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1647736070000|2022-03-20 00:27:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647736090000|2022-03-20 00:28:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647736100000|2022-03-20 00:28:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1647736110000|2022-03-20 00:28:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647736120000|2022-03-20 00:28:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1647736140000|2022-03-20 00:29:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647736150000|2022-03-20 00:29:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1647736160000|2022-03-20 00:29:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647736170000|2022-03-20 00:29:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1647736200000|2022-03-20 00:30:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647736220000|2022-03-20 00:30:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647736240000|2022-03-20 00:30:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647736270000|2022-03-20 00:31:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647736280000|2022-03-20 00:31:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647736290000|2022-03-20 00:31:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1647736380000|2022-03-20 00:33:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647736390000|2022-03-20 00:33:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647736400000|2022-03-20 00:33:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647736410000|2022-03-20 00:33:30|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|5
1647736420000|2022-03-20 00:33:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1647736430000|2022-03-20 00:33:50|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|5
1647736440000|2022-03-20 00:34:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1647736450000|2022-03-20 00:34:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647736460000|2022-03-20 00:34:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1647736470000|2022-03-20 00:34:30|19.99|19.79|19.97|19.77|19.99|19.79|19.95|19.75|9
1647736480000|2022-03-20 00:34:40|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|6
1647736490000|2022-03-20 00:34:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647736500000|2022-03-20 00:35:00|19.93|19.73|19.95|19.75|19.96|19.76|19.93|19.73|7
1647736520000|2022-03-20 00:35:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647736540000|2022-03-20 00:35:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647736550000|2022-03-20 00:35:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1647736560000|2022-03-20 00:36:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647736570000|2022-03-20 00:36:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647736580000|2022-03-20 00:36:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647736600000|2022-03-20 00:36:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647736620000|2022-03-20 00:37:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647736640000|2022-03-20 00:37:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647736690000|2022-03-20 00:38:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647736710000|2022-03-20 00:38:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647736720000|2022-03-20 00:38:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647736730000|2022-03-20 00:38:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647736740000|2022-03-20 00:39:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647736750000|2022-03-20 00:39:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647736760000|2022-03-20 00:39:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647736770000|2022-03-20 00:39:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647736810000|2022-03-20 00:40:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647736820000|2022-03-20 00:40:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647736830000|2022-03-20 00:40:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647736850000|2022-03-20 00:40:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647736870000|2022-03-20 00:41:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647736880000|2022-03-20 00:41:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647736890000|2022-03-20 00:41:30|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|3
1647736910000|2022-03-20 00:41:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647736920000|2022-03-20 00:42:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647736940000|2022-03-20 00:42:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647736950000|2022-03-20 00:42:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647736960000|2022-03-20 00:42:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647736970000|2022-03-20 00:42:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1647736990000|2022-03-20 00:43:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737000000|2022-03-20 00:43:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1647737050000|2022-03-20 00:44:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737090000|2022-03-20 00:44:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647737100000|2022-03-20 00:45:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737130000|2022-03-20 00:45:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737150000|2022-03-20 00:45:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647737160000|2022-03-20 00:46:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737200000|2022-03-20 00:46:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737210000|2022-03-20 00:46:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737240000|2022-03-20 00:47:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737260000|2022-03-20 00:47:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647737270000|2022-03-20 00:47:50|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|7
1647737280000|2022-03-20 00:48:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647737290000|2022-03-20 00:48:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647737300000|2022-03-20 00:48:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647737310000|2022-03-20 00:48:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647737330000|2022-03-20 00:48:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647737340000|2022-03-20 00:49:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1647737360000|2022-03-20 00:49:20|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|3
1647737370000|2022-03-20 00:49:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647737380000|2022-03-20 00:49:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737390000|2022-03-20 00:49:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1647737400000|2022-03-20 00:50:00|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647737410000|2022-03-20 00:50:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737430000|2022-03-20 00:50:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1647737440000|2022-03-20 00:50:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1647737450000|2022-03-20 00:50:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1647737510000|2022-03-20 00:51:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647737520000|2022-03-20 00:52:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647737530000|2022-03-20 00:52:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647737540000|2022-03-20 00:52:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|16
1647737550000|2022-03-20 00:52:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737560000|2022-03-20 00:52:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737580000|2022-03-20 00:53:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647737590000|2022-03-20 00:53:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647737610000|2022-03-20 00:53:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647737630000|2022-03-20 00:53:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737670000|2022-03-20 00:54:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647737690000|2022-03-20 00:54:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1647737730000|2022-03-20 00:55:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647737750000|2022-03-20 00:55:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647737770000|2022-03-20 00:56:10|20.06|19.86|20.05|19.85|20.06|19.86|20.04|19.84|6
1647737780000|2022-03-20 00:56:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1647737790000|2022-03-20 00:56:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1647737820000|2022-03-20 00:57:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1647737830000|2022-03-20 00:57:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1647737840000|2022-03-20 00:57:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1647737860000|2022-03-20 00:57:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1647737890000|2022-03-20 00:58:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647737950000|2022-03-20 00:59:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647737990000|2022-03-20 00:59:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647738000000|2022-03-20 01:00:00|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1647738020000|2022-03-20 01:00:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647738030000|2022-03-20 01:00:30|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647738040000|2022-03-20 01:00:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647738060000|2022-03-20 01:01:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647738150000|2022-03-20 01:02:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647738160000|2022-03-20 01:02:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1647738180000|2022-03-20 01:03:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647738190000|2022-03-20 01:03:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647738200000|2022-03-20 01:03:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647738220000|2022-03-20 01:03:40|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1647738230000|2022-03-20 01:03:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738240000|2022-03-20 01:04:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647738250000|2022-03-20 01:04:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738260000|2022-03-20 01:04:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1647738290000|2022-03-20 01:04:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647738300000|2022-03-20 01:05:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738340000|2022-03-20 01:05:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647738360000|2022-03-20 01:06:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647738370000|2022-03-20 01:06:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738380000|2022-03-20 01:06:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1647738390000|2022-03-20 01:06:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1647738400000|2022-03-20 01:06:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738420000|2022-03-20 01:07:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1647738430000|2022-03-20 01:07:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647738460000|2022-03-20 01:07:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647738480000|2022-03-20 01:08:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647738500000|2022-03-20 01:08:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647738510000|2022-03-20 01:08:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|13
1647738530000|2022-03-20 01:08:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647738550000|2022-03-20 01:09:10|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1647738560000|2022-03-20 01:09:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1647738600000|2022-03-20 01:10:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1647738610000|2022-03-20 01:10:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647738620000|2022-03-20 01:10:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1647738630000|2022-03-20 01:10:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647738640000|2022-03-20 01:10:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1647738650000|2022-03-20 01:10:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647738670000|2022-03-20 01:11:10|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647738680000|2022-03-20 01:11:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|7
1647738690000|2022-03-20 01:11:30|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1647738700000|2022-03-20 01:11:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647738710000|2022-03-20 01:11:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647738730000|2022-03-20 01:12:10|19.97|19.77|19.96|19.76|19.97|19.77|19.95|19.75|4
1647738740000|2022-03-20 01:12:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647738750000|2022-03-20 01:12:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647738760000|2022-03-20 01:12:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647738770000|2022-03-20 01:12:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647738800000|2022-03-20 01:13:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647738820000|2022-03-20 01:13:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647738840000|2022-03-20 01:14:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647738850000|2022-03-20 01:14:10|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|7
1647738860000|2022-03-20 01:14:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647738870000|2022-03-20 01:14:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647738900000|2022-03-20 01:15:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647738910000|2022-03-20 01:15:10|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|11
1647738920000|2022-03-20 01:15:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647738930000|2022-03-20 01:15:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1647738950000|2022-03-20 01:15:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647738960000|2022-03-20 01:16:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647738970000|2022-03-20 01:16:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647738990000|2022-03-20 01:16:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1647739000000|2022-03-20 01:16:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1647739010000|2022-03-20 01:16:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647739020000|2022-03-20 01:17:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647739030000|2022-03-20 01:17:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647739040000|2022-03-20 01:17:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647739050000|2022-03-20 01:17:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647739070000|2022-03-20 01:17:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647739100000|2022-03-20 01:18:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647739110000|2022-03-20 01:18:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1647739120000|2022-03-20 01:18:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647739130000|2022-03-20 01:18:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647739150000|2022-03-20 01:19:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647739160000|2022-03-20 01:19:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647739170000|2022-03-20 01:19:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647739180000|2022-03-20 01:19:40|19.91|19.71|19.85|19.65|19.92|19.72|19.85|19.65|16
1647739190000|2022-03-20 01:19:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647739200000|2022-03-20 01:20:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647739210000|2022-03-20 01:20:10|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|5
1647739220000|2022-03-20 01:20:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1647739230000|2022-03-20 01:20:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647739250000|2022-03-20 01:20:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647739290000|2022-03-20 01:21:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647739300000|2022-03-20 01:21:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647739310000|2022-03-20 01:21:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647739320000|2022-03-20 01:22:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647739360000|2022-03-20 01:22:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647739370000|2022-03-20 01:22:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647739380000|2022-03-20 01:23:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647739390000|2022-03-20 01:23:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647739410000|2022-03-20 01:23:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1647739420000|2022-03-20 01:23:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1647739460000|2022-03-20 01:24:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647739530000|2022-03-20 01:25:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647739540000|2022-03-20 01:25:40|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|4
1647739550000|2022-03-20 01:25:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647739580000|2022-03-20 01:26:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647739600000|2022-03-20 01:26:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647739620000|2022-03-20 01:27:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647739640000|2022-03-20 01:27:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647739660000|2022-03-20 01:27:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647739680000|2022-03-20 01:28:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647739690000|2022-03-20 01:28:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647739730000|2022-03-20 01:28:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647739740000|2022-03-20 01:29:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647739770000|2022-03-20 01:29:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647739790000|2022-03-20 01:29:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647739840000|2022-03-20 01:30:40|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|7
1647739850000|2022-03-20 01:30:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647739860000|2022-03-20 01:31:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647739870000|2022-03-20 01:31:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647739880000|2022-03-20 01:31:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647739890000|2022-03-20 01:31:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647739900000|2022-03-20 01:31:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1647739910000|2022-03-20 01:31:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647739940000|2022-03-20 01:32:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647739950000|2022-03-20 01:32:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647739960000|2022-03-20 01:32:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647739970000|2022-03-20 01:32:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647739980000|2022-03-20 01:33:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647740030000|2022-03-20 01:33:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647740040000|2022-03-20 01:34:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647740090000|2022-03-20 01:34:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647740110000|2022-03-20 01:35:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647740130000|2022-03-20 01:35:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647740150000|2022-03-20 01:35:50|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|3
1647740160000|2022-03-20 01:36:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647740170000|2022-03-20 01:36:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647740180000|2022-03-20 01:36:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647740190000|2022-03-20 01:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647740230000|2022-03-20 01:37:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647740270000|2022-03-20 01:37:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647740280000|2022-03-20 01:38:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647740300000|2022-03-20 01:38:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647740320000|2022-03-20 01:38:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647740360000|2022-03-20 01:39:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647740370000|2022-03-20 01:39:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647740380000|2022-03-20 01:39:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647740410000|2022-03-20 01:40:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647740500000|2022-03-20 01:41:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647740520000|2022-03-20 01:42:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647740570000|2022-03-20 01:42:50|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1647740580000|2022-03-20 01:43:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647740590000|2022-03-20 01:43:10|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|3
1647740600000|2022-03-20 01:43:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647740620000|2022-03-20 01:43:40|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1647740630000|2022-03-20 01:43:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647740640000|2022-03-20 01:44:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647740650000|2022-03-20 01:44:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647740660000|2022-03-20 01:44:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647740680000|2022-03-20 01:44:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647740690000|2022-03-20 01:44:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|9
1647740700000|2022-03-20 01:45:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647740710000|2022-03-20 01:45:10|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|5
1647740720000|2022-03-20 01:45:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647740730000|2022-03-20 01:45:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647740740000|2022-03-20 01:45:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647740750000|2022-03-20 01:45:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647740760000|2022-03-20 01:46:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647740770000|2022-03-20 01:46:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647740790000|2022-03-20 01:46:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647740870000|2022-03-20 01:47:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647740880000|2022-03-20 01:48:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647740900000|2022-03-20 01:48:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647740910000|2022-03-20 01:48:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|7
1647740920000|2022-03-20 01:48:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1647740930000|2022-03-20 01:48:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647740960000|2022-03-20 01:49:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647741000000|2022-03-20 01:50:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647741020000|2022-03-20 01:50:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647741060000|2022-03-20 01:51:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647741110000|2022-03-20 01:51:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647741170000|2022-03-20 01:52:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647741180000|2022-03-20 01:53:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647741250000|2022-03-20 01:54:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1647741260000|2022-03-20 01:54:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647741290000|2022-03-20 01:54:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647741310000|2022-03-20 01:55:10|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1647741370000|2022-03-20 01:56:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647741380000|2022-03-20 01:56:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647741440000|2022-03-20 01:57:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647741450000|2022-03-20 01:57:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647741470000|2022-03-20 01:57:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1647741480000|2022-03-20 01:58:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647741490000|2022-03-20 01:58:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647741590000|2022-03-20 01:59:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647741600000|2022-03-20 02:00:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647741610000|2022-03-20 02:00:10|20.1|19.9|20.09|19.89|20.1|19.9|20.08|19.88|4
1647741620000|2022-03-20 02:00:20|20.1|19.9|20.08|19.88|20.1|19.9|20.08|19.88|3
1647741630000|2022-03-20 02:00:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647741640000|2022-03-20 02:00:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647741650000|2022-03-20 02:00:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647741660000|2022-03-20 02:01:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647741670000|2022-03-20 02:01:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647741680000|2022-03-20 02:01:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647741690000|2022-03-20 02:01:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647741720000|2022-03-20 02:02:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647741730000|2022-03-20 02:02:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647741740000|2022-03-20 02:02:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647741750000|2022-03-20 02:02:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647741760000|2022-03-20 02:02:40|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647741770000|2022-03-20 02:02:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647741780000|2022-03-20 02:03:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647741820000|2022-03-20 02:03:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647741840000|2022-03-20 02:04:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647741870000|2022-03-20 02:04:30|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647741900000|2022-03-20 02:05:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647741910000|2022-03-20 02:05:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647741920000|2022-03-20 02:05:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647741950000|2022-03-20 02:05:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647741960000|2022-03-20 02:06:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647741970000|2022-03-20 02:06:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647741990000|2022-03-20 02:06:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647742000000|2022-03-20 02:06:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647742010000|2022-03-20 02:06:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1647742030000|2022-03-20 02:07:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647742070000|2022-03-20 02:07:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647742080000|2022-03-20 02:08:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647742090000|2022-03-20 02:08:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|9
1647742100000|2022-03-20 02:08:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1647742180000|2022-03-20 02:09:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647742220000|2022-03-20 02:10:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1647742290000|2022-03-20 02:11:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647742360000|2022-03-20 02:12:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647742370000|2022-03-20 02:12:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647742500000|2022-03-20 02:15:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647742510000|2022-03-20 02:15:10|20.11|19.91|20.1|19.9|20.12|19.92|20.1|19.9|4
1647742530000|2022-03-20 02:15:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647742540000|2022-03-20 02:15:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647742560000|2022-03-20 02:16:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647742570000|2022-03-20 02:16:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1647742580000|2022-03-20 02:16:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1647742590000|2022-03-20 02:16:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1647742630000|2022-03-20 02:17:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1647742650000|2022-03-20 02:17:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|14
1647742660000|2022-03-20 02:17:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647742670000|2022-03-20 02:17:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647742680000|2022-03-20 02:18:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1647742700000|2022-03-20 02:18:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1647742710000|2022-03-20 02:18:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1647742730000|2022-03-20 02:18:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1647742760000|2022-03-20 02:19:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|10
1647742770000|2022-03-20 02:19:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647742920000|2022-03-20 02:22:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647743000000|2022-03-20 02:23:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647743030000|2022-03-20 02:23:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647743070000|2022-03-20 02:24:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647743140000|2022-03-20 02:25:40|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|3
1647743150000|2022-03-20 02:25:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647743170000|2022-03-20 02:26:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1647743190000|2022-03-20 02:26:30|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647743200000|2022-03-20 02:26:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1647743210000|2022-03-20 02:26:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1647743230000|2022-03-20 02:27:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647743310000|2022-03-20 02:28:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1647743320000|2022-03-20 02:28:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647743340000|2022-03-20 02:29:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647743380000|2022-03-20 02:29:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647743400000|2022-03-20 02:30:00|20.04|19.84|20.04|19.84|20.04|19.84|20.02|19.82|7
1647743420000|2022-03-20 02:30:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647743430000|2022-03-20 02:30:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647743510000|2022-03-20 02:31:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647743540000|2022-03-20 02:32:20|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647743600000|2022-03-20 02:33:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647743640000|2022-03-20 02:34:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647743730000|2022-03-20 02:35:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647743790000|2022-03-20 02:36:30|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1647743800000|2022-03-20 02:36:40|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|6
1647743820000|2022-03-20 02:37:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1647743830000|2022-03-20 02:37:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647743840000|2022-03-20 02:37:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647743850000|2022-03-20 02:37:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647743860000|2022-03-20 02:37:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647743870000|2022-03-20 02:37:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647743880000|2022-03-20 02:38:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647743900000|2022-03-20 02:38:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647743950000|2022-03-20 02:39:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647743960000|2022-03-20 02:39:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1647743970000|2022-03-20 02:39:30|19.92|19.72|19.89|19.69|19.93|19.73|19.88|19.68|10
1647743990000|2022-03-20 02:39:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647744000000|2022-03-20 02:40:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647744010000|2022-03-20 02:40:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647744020000|2022-03-20 02:40:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647744030000|2022-03-20 02:40:30|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|3
1647744050000|2022-03-20 02:40:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647744060000|2022-03-20 02:41:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647744070000|2022-03-20 02:41:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647744080000|2022-03-20 02:41:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647744090000|2022-03-20 02:41:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647744130000|2022-03-20 02:42:10|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|4
1647744150000|2022-03-20 02:42:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647744160000|2022-03-20 02:42:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647744170000|2022-03-20 02:42:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1647744250000|2022-03-20 02:44:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647744310000|2022-03-20 02:45:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647744350000|2022-03-20 02:45:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647744360000|2022-03-20 02:46:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1647744410000|2022-03-20 02:46:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647744480000|2022-03-20 02:48:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647744490000|2022-03-20 02:48:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647744520000|2022-03-20 02:48:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1647744530000|2022-03-20 02:48:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647744610000|2022-03-20 02:50:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647744650000|2022-03-20 02:50:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647744710000|2022-03-20 02:51:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647744720000|2022-03-20 02:52:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647744750000|2022-03-20 02:52:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647744760000|2022-03-20 02:52:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647744770000|2022-03-20 02:52:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647744800000|2022-03-20 02:53:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647744860000|2022-03-20 02:54:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647744870000|2022-03-20 02:54:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647744960000|2022-03-20 02:56:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647744980000|2022-03-20 02:56:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647745020000|2022-03-20 02:57:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647745030000|2022-03-20 02:57:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647745040000|2022-03-20 02:57:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647745050000|2022-03-20 02:57:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647745060000|2022-03-20 02:57:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647745070000|2022-03-20 02:57:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647745080000|2022-03-20 02:58:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647745090000|2022-03-20 02:58:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647745100000|2022-03-20 02:58:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647745130000|2022-03-20 02:58:50|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647745140000|2022-03-20 02:59:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647745150000|2022-03-20 02:59:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647745160000|2022-03-20 02:59:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1647745170000|2022-03-20 02:59:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647745210000|2022-03-20 03:00:10|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647745220000|2022-03-20 03:00:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647745230000|2022-03-20 03:00:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647745260000|2022-03-20 03:01:00|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1647745270000|2022-03-20 03:01:10|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647745320000|2022-03-20 03:02:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647745350000|2022-03-20 03:02:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|5
1647745380000|2022-03-20 03:03:00|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1647745400000|2022-03-20 03:03:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647745410000|2022-03-20 03:03:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1647745430000|2022-03-20 03:03:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647745550000|2022-03-20 03:05:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1647745560000|2022-03-20 03:06:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1647745580000|2022-03-20 03:06:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647745600000|2022-03-20 03:06:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647745620000|2022-03-20 03:07:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647745640000|2022-03-20 03:07:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647745780000|2022-03-20 03:09:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647745810000|2022-03-20 03:10:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647745850000|2022-03-20 03:10:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1647745860000|2022-03-20 03:11:00|20.1|19.9|20.08|19.88|20.1|19.9|20.07|19.87|5
1647745870000|2022-03-20 03:11:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647745930000|2022-03-20 03:12:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647745980000|2022-03-20 03:13:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1647746000000|2022-03-20 03:13:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647746050000|2022-03-20 03:14:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647746060000|2022-03-20 03:14:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|7
1647746090000|2022-03-20 03:14:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647746110000|2022-03-20 03:15:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647746150000|2022-03-20 03:15:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647746160000|2022-03-20 03:16:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647746210000|2022-03-20 03:16:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647746230000|2022-03-20 03:17:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647746240000|2022-03-20 03:17:20|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1647746250000|2022-03-20 03:17:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1647746270000|2022-03-20 03:17:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1647746300000|2022-03-20 03:18:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647746310000|2022-03-20 03:18:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647746320000|2022-03-20 03:18:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1647746340000|2022-03-20 03:19:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647746430000|2022-03-20 03:20:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1647746480000|2022-03-20 03:21:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647746570000|2022-03-20 03:22:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647746590000|2022-03-20 03:23:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1647746600000|2022-03-20 03:23:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647746640000|2022-03-20 03:24:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647746650000|2022-03-20 03:24:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647746680000|2022-03-20 03:24:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647746700000|2022-03-20 03:25:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647746720000|2022-03-20 03:25:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647746740000|2022-03-20 03:25:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647746760000|2022-03-20 03:26:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647746770000|2022-03-20 03:26:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647746780000|2022-03-20 03:26:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1647746790000|2022-03-20 03:26:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647746920000|2022-03-20 03:28:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647746940000|2022-03-20 03:29:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1647746960000|2022-03-20 03:29:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647746980000|2022-03-20 03:29:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1647747000000|2022-03-20 03:30:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647747010000|2022-03-20 03:30:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647747020000|2022-03-20 03:30:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647747030000|2022-03-20 03:30:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647747040000|2022-03-20 03:30:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647747060000|2022-03-20 03:31:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1647747070000|2022-03-20 03:31:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647747080000|2022-03-20 03:31:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1647747090000|2022-03-20 03:31:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647747100000|2022-03-20 03:31:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647747110000|2022-03-20 03:31:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647747130000|2022-03-20 03:32:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647747220000|2022-03-20 03:33:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647747240000|2022-03-20 03:34:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647747250000|2022-03-20 03:34:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647747260000|2022-03-20 03:34:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647747270000|2022-03-20 03:34:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647747290000|2022-03-20 03:34:50|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1647747300000|2022-03-20 03:35:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1647747350000|2022-03-20 03:35:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647747360000|2022-03-20 03:36:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1647747370000|2022-03-20 03:36:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647747430000|2022-03-20 03:37:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1647747550000|2022-03-20 03:39:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647747560000|2022-03-20 03:39:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647747570000|2022-03-20 03:39:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1647747580000|2022-03-20 03:39:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647747610000|2022-03-20 03:40:10|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|6
1647747640000|2022-03-20 03:40:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1647747650000|2022-03-20 03:40:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647747710000|2022-03-20 03:41:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647747750000|2022-03-20 03:42:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647747880000|2022-03-20 03:44:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1647747890000|2022-03-20 03:44:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1647747910000|2022-03-20 03:45:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647747930000|2022-03-20 03:45:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647747950000|2022-03-20 03:45:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647747970000|2022-03-20 03:46:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1647747980000|2022-03-20 03:46:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1647748000000|2022-03-20 03:46:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647748010000|2022-03-20 03:46:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1647748020000|2022-03-20 03:47:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647748030000|2022-03-20 03:47:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1647748040000|2022-03-20 03:47:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647748050000|2022-03-20 03:47:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647748080000|2022-03-20 03:48:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1647748100000|2022-03-20 03:48:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647748150000|2022-03-20 03:49:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1647748160000|2022-03-20 03:49:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647748170000|2022-03-20 03:49:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647748220000|2022-03-20 03:50:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647748230000|2022-03-20 03:50:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647748240000|2022-03-20 03:50:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647748310000|2022-03-20 03:51:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647748330000|2022-03-20 03:52:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647748350000|2022-03-20 03:52:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647748360000|2022-03-20 03:52:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647748370000|2022-03-20 03:52:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647748400000|2022-03-20 03:53:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647748410000|2022-03-20 03:53:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1647748450000|2022-03-20 03:54:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647748470000|2022-03-20 03:54:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647748490000|2022-03-20 03:54:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647748500000|2022-03-20 03:55:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|7
1647748520000|2022-03-20 03:55:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1647748560000|2022-03-20 03:56:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647748580000|2022-03-20 03:56:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1647748590000|2022-03-20 03:56:30|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|3
1647748600000|2022-03-20 03:56:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647748610000|2022-03-20 03:56:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647748620000|2022-03-20 03:57:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647748650000|2022-03-20 03:57:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647748670000|2022-03-20 03:57:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647748680000|2022-03-20 03:58:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647748730000|2022-03-20 03:58:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647748750000|2022-03-20 03:59:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647748780000|2022-03-20 03:59:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1647748810000|2022-03-20 04:00:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647748820000|2022-03-20 04:00:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647748840000|2022-03-20 04:00:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647748850000|2022-03-20 04:00:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1647748880000|2022-03-20 04:01:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647748890000|2022-03-20 04:01:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647748910000|2022-03-20 04:01:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647748920000|2022-03-20 04:02:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647749000000|2022-03-20 04:03:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647749110000|2022-03-20 04:05:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647749220000|2022-03-20 04:07:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647749280000|2022-03-20 04:08:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1647749300000|2022-03-20 04:08:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749310000|2022-03-20 04:08:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1647749330000|2022-03-20 04:08:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749340000|2022-03-20 04:09:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647749350000|2022-03-20 04:09:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1647749370000|2022-03-20 04:09:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1647749380000|2022-03-20 04:09:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647749390000|2022-03-20 04:09:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1647749400000|2022-03-20 04:10:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647749440000|2022-03-20 04:10:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647749450000|2022-03-20 04:10:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1647749460000|2022-03-20 04:11:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647749470000|2022-03-20 04:11:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647749500000|2022-03-20 04:11:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647749510000|2022-03-20 04:11:50|20.14|19.94|20.15|19.95|20.15|19.95|20.13|19.93|4
1647749520000|2022-03-20 04:12:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1647749540000|2022-03-20 04:12:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647749550000|2022-03-20 04:12:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647749570000|2022-03-20 04:12:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647749600000|2022-03-20 04:13:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647749620000|2022-03-20 04:13:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1647749670000|2022-03-20 04:14:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647749680000|2022-03-20 04:14:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647749710000|2022-03-20 04:15:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647749730000|2022-03-20 04:15:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647749750000|2022-03-20 04:15:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647749760000|2022-03-20 04:16:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749770000|2022-03-20 04:16:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647749830000|2022-03-20 04:17:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749880000|2022-03-20 04:18:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647749920000|2022-03-20 04:18:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749930000|2022-03-20 04:18:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1647749940000|2022-03-20 04:19:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647749980000|2022-03-20 04:19:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647749990000|2022-03-20 04:19:50|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647750060000|2022-03-20 04:21:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647750110000|2022-03-20 04:21:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647750120000|2022-03-20 04:22:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647750190000|2022-03-20 04:23:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647750200000|2022-03-20 04:23:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647750210000|2022-03-20 04:23:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647750220000|2022-03-20 04:23:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647750250000|2022-03-20 04:24:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647750280000|2022-03-20 04:24:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1647750290000|2022-03-20 04:24:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647750330000|2022-03-20 04:25:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647750420000|2022-03-20 04:27:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647750450000|2022-03-20 04:27:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647750460000|2022-03-20 04:27:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1647750470000|2022-03-20 04:27:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1647750500000|2022-03-20 04:28:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647750510000|2022-03-20 04:28:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647750520000|2022-03-20 04:28:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1647750550000|2022-03-20 04:29:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647750580000|2022-03-20 04:29:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647750600000|2022-03-20 04:30:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647750610000|2022-03-20 04:30:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647750630000|2022-03-20 04:30:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1647750640000|2022-03-20 04:30:40|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|7
1647750650000|2022-03-20 04:30:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647750660000|2022-03-20 04:31:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647750680000|2022-03-20 04:31:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1647750700000|2022-03-20 04:31:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1647750710000|2022-03-20 04:31:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1647750730000|2022-03-20 04:32:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647750760000|2022-03-20 04:32:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1647750770000|2022-03-20 04:32:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647750780000|2022-03-20 04:33:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647750940000|2022-03-20 04:35:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1647750980000|2022-03-20 04:36:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647751060000|2022-03-20 04:37:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1647751070000|2022-03-20 04:37:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647751200000|2022-03-20 04:40:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647751210000|2022-03-20 04:40:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647751230000|2022-03-20 04:40:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647751290000|2022-03-20 04:41:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647751350000|2022-03-20 04:42:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647751400000|2022-03-20 04:43:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647751410000|2022-03-20 04:43:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647751450000|2022-03-20 04:44:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1647751490000|2022-03-20 04:44:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647751540000|2022-03-20 04:45:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647751570000|2022-03-20 04:46:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647751620000|2022-03-20 04:47:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647751650000|2022-03-20 04:47:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647751660000|2022-03-20 04:47:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647751700000|2022-03-20 04:48:20|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1647751710000|2022-03-20 04:48:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647751740000|2022-03-20 04:49:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647751750000|2022-03-20 04:49:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647751800000|2022-03-20 04:50:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647751820000|2022-03-20 04:50:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647751830000|2022-03-20 04:50:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1647751860000|2022-03-20 04:51:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647751930000|2022-03-20 04:52:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647751970000|2022-03-20 04:52:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647751980000|2022-03-20 04:53:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1647751990000|2022-03-20 04:53:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647752050000|2022-03-20 04:54:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1647752070000|2022-03-20 04:54:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1647752100000|2022-03-20 04:55:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647752110000|2022-03-20 04:55:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647752120000|2022-03-20 04:55:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1647752130000|2022-03-20 04:55:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647752140000|2022-03-20 04:55:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647752150000|2022-03-20 04:55:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647752180000|2022-03-20 04:56:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647752190000|2022-03-20 04:56:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647752290000|2022-03-20 04:58:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647752330000|2022-03-20 04:58:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647752380000|2022-03-20 04:59:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1647752390000|2022-03-20 04:59:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647752420000|2022-03-20 05:00:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647752490000|2022-03-20 05:01:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647752510000|2022-03-20 05:01:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647752520000|2022-03-20 05:02:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647752530000|2022-03-20 05:02:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1647752540000|2022-03-20 05:02:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1647752560000|2022-03-20 05:02:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647752570000|2022-03-20 05:02:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1647752580000|2022-03-20 05:03:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1647752590000|2022-03-20 05:03:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647752690000|2022-03-20 05:04:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1647752700000|2022-03-20 05:05:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647752720000|2022-03-20 05:05:20|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|3
1647752730000|2022-03-20 05:05:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647752790000|2022-03-20 05:06:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1647752800000|2022-03-20 05:06:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647752900000|2022-03-20 05:08:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647752910000|2022-03-20 05:08:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1647752950000|2022-03-20 05:09:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647752960000|2022-03-20 05:09:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1647752990000|2022-03-20 05:09:50|20.21|20.01|20.25|20.05|20.25|20.05|20.21|20.01|5
1647753000000|2022-03-20 05:10:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1647753010000|2022-03-20 05:10:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1647753020000|2022-03-20 05:10:20|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1647753030000|2022-03-20 05:10:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1647753040000|2022-03-20 05:10:40|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|7
1647753050000|2022-03-20 05:10:50|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|4
1647753060000|2022-03-20 05:11:00|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1647753070000|2022-03-20 05:11:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647753080000|2022-03-20 05:11:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647753100000|2022-03-20 05:11:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647753120000|2022-03-20 05:12:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1647753160000|2022-03-20 05:12:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1647753170000|2022-03-20 05:12:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647753180000|2022-03-20 05:13:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1647753190000|2022-03-20 05:13:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1647753230000|2022-03-20 05:13:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1647753240000|2022-03-20 05:14:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647753260000|2022-03-20 05:14:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1647753310000|2022-03-20 05:15:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1647753330000|2022-03-20 05:15:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647753340000|2022-03-20 05:15:40|20.27|20.07|20.3|20.1|20.31|20.11|20.27|20.07|10
1647753350000|2022-03-20 05:15:50|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1647753360000|2022-03-20 05:16:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647753370000|2022-03-20 05:16:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1647753380000|2022-03-20 05:16:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647753390000|2022-03-20 05:16:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647753400000|2022-03-20 05:16:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647753410000|2022-03-20 05:16:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1647753450000|2022-03-20 05:17:30|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1647753490000|2022-03-20 05:18:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647753520000|2022-03-20 05:18:40|20.22|20.02|20.21|20.01|20.22|20.02|20.2|20|4
1647753530000|2022-03-20 05:18:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1647753540000|2022-03-20 05:19:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647753550000|2022-03-20 05:19:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1647753570000|2022-03-20 05:19:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647753580000|2022-03-20 05:19:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|10
1647753680000|2022-03-20 05:21:20|20.2|20|20.18|19.98|20.2|20|20.18|19.98|3
1647753690000|2022-03-20 05:21:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1647753700000|2022-03-20 05:21:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647753750000|2022-03-20 05:22:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647753770000|2022-03-20 05:22:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647753780000|2022-03-20 05:23:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647753790000|2022-03-20 05:23:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1647753800000|2022-03-20 05:23:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647753810000|2022-03-20 05:23:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1647753820000|2022-03-20 05:23:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647753830000|2022-03-20 05:23:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647753840000|2022-03-20 05:24:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647753860000|2022-03-20 05:24:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1647753870000|2022-03-20 05:24:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647753880000|2022-03-20 05:24:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1647753910000|2022-03-20 05:25:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647753950000|2022-03-20 05:25:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647753970000|2022-03-20 05:26:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647754000000|2022-03-20 05:26:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647754010000|2022-03-20 05:26:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647754040000|2022-03-20 05:27:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647754060000|2022-03-20 05:27:40|20.17|19.97|20.15|19.95|20.17|19.97|20.13|19.93|11
1647754070000|2022-03-20 05:27:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647754080000|2022-03-20 05:28:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647754090000|2022-03-20 05:28:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647754100000|2022-03-20 05:28:20|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647754110000|2022-03-20 05:28:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1647754120000|2022-03-20 05:28:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754140000|2022-03-20 05:29:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647754160000|2022-03-20 05:29:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1647754170000|2022-03-20 05:29:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647754180000|2022-03-20 05:29:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754190000|2022-03-20 05:29:50|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|5
1647754200000|2022-03-20 05:30:00|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|6
1647754220000|2022-03-20 05:30:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647754230000|2022-03-20 05:30:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1647754240000|2022-03-20 05:30:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1647754250000|2022-03-20 05:30:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647754260000|2022-03-20 05:31:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647754310000|2022-03-20 05:31:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647754320000|2022-03-20 05:32:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647754350000|2022-03-20 05:32:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1647754360000|2022-03-20 05:32:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647754390000|2022-03-20 05:33:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647754410000|2022-03-20 05:33:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1647754440000|2022-03-20 05:34:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647754450000|2022-03-20 05:34:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647754470000|2022-03-20 05:34:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647754490000|2022-03-20 05:34:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647754500000|2022-03-20 05:35:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647754560000|2022-03-20 05:36:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647754610000|2022-03-20 05:36:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1647754620000|2022-03-20 05:37:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647754720000|2022-03-20 05:38:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754730000|2022-03-20 05:38:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647754740000|2022-03-20 05:39:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754760000|2022-03-20 05:39:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647754770000|2022-03-20 05:39:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754790000|2022-03-20 05:39:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647754910000|2022-03-20 05:41:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647754920000|2022-03-20 05:42:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647754930000|2022-03-20 05:42:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647754990000|2022-03-20 05:43:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647755020000|2022-03-20 05:43:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1647755030000|2022-03-20 05:43:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647755040000|2022-03-20 05:44:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647755110000|2022-03-20 05:45:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647755120000|2022-03-20 05:45:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1647755140000|2022-03-20 05:45:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647755260000|2022-03-20 05:47:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647755290000|2022-03-20 05:48:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647755310000|2022-03-20 05:48:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647755340000|2022-03-20 05:49:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647755350000|2022-03-20 05:49:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1647755420000|2022-03-20 05:50:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1647755430000|2022-03-20 05:50:30|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|5
1647755440000|2022-03-20 05:50:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647755470000|2022-03-20 05:51:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647755540000|2022-03-20 05:52:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647755550000|2022-03-20 05:52:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647755590000|2022-03-20 05:53:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647755610000|2022-03-20 05:53:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647755640000|2022-03-20 05:54:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647755720000|2022-03-20 05:55:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647755730000|2022-03-20 05:55:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647755740000|2022-03-20 05:55:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647755850000|2022-03-20 05:57:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647755860000|2022-03-20 05:57:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1647755900000|2022-03-20 05:58:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647755940000|2022-03-20 05:59:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647755970000|2022-03-20 05:59:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647756010000|2022-03-20 06:00:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1647756020000|2022-03-20 06:00:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1647756060000|2022-03-20 06:01:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647756080000|2022-03-20 06:01:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1647756090000|2022-03-20 06:01:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647756140000|2022-03-20 06:02:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1647756190000|2022-03-20 06:03:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647756260000|2022-03-20 06:04:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647756310000|2022-03-20 06:05:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756320000|2022-03-20 06:05:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647756350000|2022-03-20 06:05:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756360000|2022-03-20 06:06:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647756390000|2022-03-20 06:06:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756400000|2022-03-20 06:06:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1647756430000|2022-03-20 06:07:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647756440000|2022-03-20 06:07:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647756450000|2022-03-20 06:07:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647756500000|2022-03-20 06:08:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647756540000|2022-03-20 06:09:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756550000|2022-03-20 06:09:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1647756560000|2022-03-20 06:09:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647756640000|2022-03-20 06:10:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756660000|2022-03-20 06:11:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1647756740000|2022-03-20 06:12:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756770000|2022-03-20 06:12:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647756780000|2022-03-20 06:13:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1647756790000|2022-03-20 06:13:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1647756800000|2022-03-20 06:13:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647756820000|2022-03-20 06:13:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647756830000|2022-03-20 06:13:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1647756840000|2022-03-20 06:14:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1647756850000|2022-03-20 06:14:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1647756900000|2022-03-20 06:15:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647756910000|2022-03-20 06:15:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647756920000|2022-03-20 06:15:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1647756960000|2022-03-20 06:16:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1647756990000|2022-03-20 06:16:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757010000|2022-03-20 06:16:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647757030000|2022-03-20 06:17:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757040000|2022-03-20 06:17:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1647757050000|2022-03-20 06:17:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757070000|2022-03-20 06:17:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647757100000|2022-03-20 06:18:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1647757120000|2022-03-20 06:18:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1647757130000|2022-03-20 06:18:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1647757140000|2022-03-20 06:19:00|20.23|20.03|20.22|20.02|20.24|20.04|20.22|20.02|4
1647757150000|2022-03-20 06:19:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757160000|2022-03-20 06:19:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647757190000|2022-03-20 06:19:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1647757230000|2022-03-20 06:20:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757240000|2022-03-20 06:20:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647757370000|2022-03-20 06:22:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647757380000|2022-03-20 06:23:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647757400000|2022-03-20 06:23:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647757530000|2022-03-20 06:25:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757540000|2022-03-20 06:25:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647757560000|2022-03-20 06:26:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647757570000|2022-03-20 06:26:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1647757610000|2022-03-20 06:26:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647757620000|2022-03-20 06:27:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1647757660000|2022-03-20 06:27:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647757670000|2022-03-20 06:27:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647757680000|2022-03-20 06:28:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1647757690000|2022-03-20 06:28:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647757700000|2022-03-20 06:28:20|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1647757770000|2022-03-20 06:29:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647757800000|2022-03-20 06:30:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1647757810000|2022-03-20 06:30:10|20.19|19.99|20.18|19.98|20.2|20|20.17|19.97|6
1647757850000|2022-03-20 06:30:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1647757880000|2022-03-20 06:31:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1647757890000|2022-03-20 06:31:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1647757900000|2022-03-20 06:31:40|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|3
1647757950000|2022-03-20 06:32:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647757960000|2022-03-20 06:32:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647757970000|2022-03-20 06:32:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1647757990000|2022-03-20 06:33:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647758010000|2022-03-20 06:33:30|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1647758030000|2022-03-20 06:33:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647758050000|2022-03-20 06:34:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647758060000|2022-03-20 06:34:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1647758070000|2022-03-20 06:34:30|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1647758080000|2022-03-20 06:34:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1647758090000|2022-03-20 06:34:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1647758110000|2022-03-20 06:35:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1647758120000|2022-03-20 06:35:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647758130000|2022-03-20 06:35:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1647758140000|2022-03-20 06:35:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647758160000|2022-03-20 06:36:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1647758180000|2022-03-20 06:36:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647758220000|2022-03-20 06:37:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647758270000|2022-03-20 06:37:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647758300000|2022-03-20 06:38:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1647758310000|2022-03-20 06:38:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1647758480000|2022-03-20 06:41:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647758650000|2022-03-20 06:44:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647758660000|2022-03-20 06:44:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647758680000|2022-03-20 06:44:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1647758710000|2022-03-20 06:45:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647758720000|2022-03-20 06:45:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647758740000|2022-03-20 06:45:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647758760000|2022-03-20 06:46:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647758810000|2022-03-20 06:46:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647758820000|2022-03-20 06:47:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1647758830000|2022-03-20 06:47:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647758890000|2022-03-20 06:48:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1647758910000|2022-03-20 06:48:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647758950000|2022-03-20 06:49:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647759000000|2022-03-20 06:50:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647759010000|2022-03-20 06:50:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1647759060000|2022-03-20 06:51:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1647759160000|2022-03-20 06:52:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647759170000|2022-03-20 06:52:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647759180000|2022-03-20 06:53:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1647759190000|2022-03-20 06:53:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647759200000|2022-03-20 06:53:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647759300000|2022-03-20 06:55:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647759350000|2022-03-20 06:55:50|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1647759360000|2022-03-20 06:56:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1647759410000|2022-03-20 06:56:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1647759430000|2022-03-20 06:57:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647759490000|2022-03-20 06:58:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647759500000|2022-03-20 06:58:20|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1647759510000|2022-03-20 06:58:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1647759520000|2022-03-20 06:58:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647759530000|2022-03-20 06:58:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647759590000|2022-03-20 06:59:50|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1647759600000|2022-03-20 07:00:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647759610000|2022-03-20 07:00:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647759620000|2022-03-20 07:00:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647759760000|2022-03-20 07:02:40|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647759770000|2022-03-20 07:02:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647759800000|2022-03-20 07:03:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647759980000|2022-03-20 07:06:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647760160000|2022-03-20 07:09:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647760170000|2022-03-20 07:09:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|8
1647760180000|2022-03-20 07:09:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647760280000|2022-03-20 07:11:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647760320000|2022-03-20 07:12:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1647760340000|2022-03-20 07:12:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647760380000|2022-03-20 07:13:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647760400000|2022-03-20 07:13:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1647760420000|2022-03-20 07:13:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1647760430000|2022-03-20 07:13:50|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|4
1647760440000|2022-03-20 07:14:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1647760450000|2022-03-20 07:14:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1647760460000|2022-03-20 07:14:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1647760470000|2022-03-20 07:14:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1647760480000|2022-03-20 07:14:40|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1647760490000|2022-03-20 07:14:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647760520000|2022-03-20 07:15:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1647760530000|2022-03-20 07:15:30|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1647760550000|2022-03-20 07:15:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1647760560000|2022-03-20 07:16:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647760640000|2022-03-20 07:17:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1647760680000|2022-03-20 07:18:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1647760700000|2022-03-20 07:18:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1647760710000|2022-03-20 07:18:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647760750000|2022-03-20 07:19:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647760770000|2022-03-20 07:19:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647760800000|2022-03-20 07:20:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647760810000|2022-03-20 07:20:10|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647760820000|2022-03-20 07:20:20|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1647760830000|2022-03-20 07:20:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1647760940000|2022-03-20 07:22:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1647760990000|2022-03-20 07:23:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1647761040000|2022-03-20 07:24:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647761240000|2022-03-20 07:27:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647761300000|2022-03-20 07:28:20|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647761330000|2022-03-20 07:28:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647761360000|2022-03-20 07:29:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647761370000|2022-03-20 07:29:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647761390000|2022-03-20 07:29:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647761400000|2022-03-20 07:30:00|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647761410000|2022-03-20 07:30:10|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647761440000|2022-03-20 07:30:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647761450000|2022-03-20 07:30:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647761510000|2022-03-20 07:31:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647761540000|2022-03-20 07:32:20|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647761550000|2022-03-20 07:32:30|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647761640000|2022-03-20 07:34:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647761650000|2022-03-20 07:34:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647761660000|2022-03-20 07:34:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647761730000|2022-03-20 07:35:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647761760000|2022-03-20 07:36:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647761770000|2022-03-20 07:36:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647761780000|2022-03-20 07:36:20|20|19.8|19.98|19.78|20|19.8|19.98|19.78|3
1647761790000|2022-03-20 07:36:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647761800000|2022-03-20 07:36:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1647761810000|2022-03-20 07:36:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647761820000|2022-03-20 07:37:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647761840000|2022-03-20 07:37:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647761850000|2022-03-20 07:37:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|10
1647761910000|2022-03-20 07:38:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647761920000|2022-03-20 07:38:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647761930000|2022-03-20 07:38:50|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1647762050000|2022-03-20 07:40:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647762070000|2022-03-20 07:41:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647762110000|2022-03-20 07:41:50|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|7
1647762120000|2022-03-20 07:42:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647762130000|2022-03-20 07:42:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647762150000|2022-03-20 07:42:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647762170000|2022-03-20 07:42:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647762190000|2022-03-20 07:43:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647762260000|2022-03-20 07:44:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647762290000|2022-03-20 07:44:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647762300000|2022-03-20 07:45:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647762310000|2022-03-20 07:45:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647762350000|2022-03-20 07:45:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647762370000|2022-03-20 07:46:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647762400000|2022-03-20 07:46:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647762520000|2022-03-20 07:48:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647762540000|2022-03-20 07:49:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647762550000|2022-03-20 07:49:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647762560000|2022-03-20 07:49:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647762600000|2022-03-20 07:50:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647762610000|2022-03-20 07:50:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647762640000|2022-03-20 07:50:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647762650000|2022-03-20 07:50:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647762660000|2022-03-20 07:51:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647762680000|2022-03-20 07:51:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647762690000|2022-03-20 07:51:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647762740000|2022-03-20 07:52:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647762850000|2022-03-20 07:54:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647762860000|2022-03-20 07:54:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647762880000|2022-03-20 07:54:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1647762890000|2022-03-20 07:54:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647762900000|2022-03-20 07:55:00|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1647762910000|2022-03-20 07:55:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647762940000|2022-03-20 07:55:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647763010000|2022-03-20 07:56:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647763020000|2022-03-20 07:57:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647763060000|2022-03-20 07:57:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647763160000|2022-03-20 07:59:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647763190000|2022-03-20 07:59:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647763240000|2022-03-20 08:00:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647763340000|2022-03-20 08:02:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647763350000|2022-03-20 08:02:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647763400000|2022-03-20 08:03:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647763410000|2022-03-20 08:03:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647763420000|2022-03-20 08:03:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1647763460000|2022-03-20 08:04:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647763480000|2022-03-20 08:04:40|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647763510000|2022-03-20 08:05:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647763520000|2022-03-20 08:05:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647763590000|2022-03-20 08:06:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647763600000|2022-03-20 08:06:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647763640000|2022-03-20 08:07:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647763660000|2022-03-20 08:07:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647763700000|2022-03-20 08:08:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647763710000|2022-03-20 08:08:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647763720000|2022-03-20 08:08:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647763790000|2022-03-20 08:09:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647763810000|2022-03-20 08:10:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647764020000|2022-03-20 08:13:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1647764030000|2022-03-20 08:13:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647764130000|2022-03-20 08:15:30|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|5
1647764140000|2022-03-20 08:15:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647764170000|2022-03-20 08:16:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647764200000|2022-03-20 08:16:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647764210000|2022-03-20 08:16:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647764220000|2022-03-20 08:17:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647764260000|2022-03-20 08:17:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1647764270000|2022-03-20 08:17:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647764330000|2022-03-20 08:18:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647764350000|2022-03-20 08:19:10|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|5
1647764360000|2022-03-20 08:19:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647764420000|2022-03-20 08:20:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647764630000|2022-03-20 08:23:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647764660000|2022-03-20 08:24:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647764670000|2022-03-20 08:24:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647764830000|2022-03-20 08:27:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647764920000|2022-03-20 08:28:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647764960000|2022-03-20 08:29:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1647764980000|2022-03-20 08:29:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647764990000|2022-03-20 08:29:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647765030000|2022-03-20 08:30:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647765040000|2022-03-20 08:30:40|19.98|19.78|20|19.8|20|19.8|19.98|19.78|5
1647765070000|2022-03-20 08:31:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1647765090000|2022-03-20 08:31:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647765140000|2022-03-20 08:32:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1647765150000|2022-03-20 08:32:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647765170000|2022-03-20 08:32:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647765180000|2022-03-20 08:33:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647765240000|2022-03-20 08:34:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647765340000|2022-03-20 08:35:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647765360000|2022-03-20 08:36:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647765520000|2022-03-20 08:38:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1647765540000|2022-03-20 08:39:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647765570000|2022-03-20 08:39:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1647765600000|2022-03-20 08:40:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647765630000|2022-03-20 08:40:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647765670000|2022-03-20 08:41:10|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647765680000|2022-03-20 08:41:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1647765690000|2022-03-20 08:41:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647765700000|2022-03-20 08:41:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647765710000|2022-03-20 08:41:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647765730000|2022-03-20 08:42:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647765770000|2022-03-20 08:42:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647765780000|2022-03-20 08:43:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647765790000|2022-03-20 08:43:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|9
1647765800000|2022-03-20 08:43:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1647765810000|2022-03-20 08:43:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1647765840000|2022-03-20 08:44:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647765890000|2022-03-20 08:44:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|6
1647765910000|2022-03-20 08:45:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1647765920000|2022-03-20 08:45:20|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1647765950000|2022-03-20 08:45:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647766010000|2022-03-20 08:46:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647766030000|2022-03-20 08:47:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647766050000|2022-03-20 08:47:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647766060000|2022-03-20 08:47:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1647766070000|2022-03-20 08:47:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647766080000|2022-03-20 08:48:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647766110000|2022-03-20 08:48:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647766150000|2022-03-20 08:49:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647766180000|2022-03-20 08:49:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647766260000|2022-03-20 08:51:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647766270000|2022-03-20 08:51:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647766280000|2022-03-20 08:51:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647766300000|2022-03-20 08:51:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647766310000|2022-03-20 08:51:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647766320000|2022-03-20 08:52:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647766330000|2022-03-20 08:52:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647766340000|2022-03-20 08:52:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647766370000|2022-03-20 08:52:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647766430000|2022-03-20 08:53:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647766440000|2022-03-20 08:54:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647766450000|2022-03-20 08:54:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|10
1647766480000|2022-03-20 08:54:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647766490000|2022-03-20 08:54:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647766500000|2022-03-20 08:55:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647766510000|2022-03-20 08:55:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647766520000|2022-03-20 08:55:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647766530000|2022-03-20 08:55:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647766540000|2022-03-20 08:55:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647766570000|2022-03-20 08:56:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647766580000|2022-03-20 08:56:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647766650000|2022-03-20 08:57:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647766690000|2022-03-20 08:58:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647766930000|2022-03-20 09:02:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647766950000|2022-03-20 09:02:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647766960000|2022-03-20 09:02:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647767060000|2022-03-20 09:04:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647767070000|2022-03-20 09:04:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647767140000|2022-03-20 09:05:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647767150000|2022-03-20 09:05:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647767160000|2022-03-20 09:06:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647767180000|2022-03-20 09:06:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647767220000|2022-03-20 09:07:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647767230000|2022-03-20 09:07:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647767240000|2022-03-20 09:07:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647767250000|2022-03-20 09:07:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1647767260000|2022-03-20 09:07:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647767270000|2022-03-20 09:07:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1647767280000|2022-03-20 09:08:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647767290000|2022-03-20 09:08:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647767300000|2022-03-20 09:08:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647767360000|2022-03-20 09:09:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647767420000|2022-03-20 09:10:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647767430000|2022-03-20 09:10:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647767490000|2022-03-20 09:11:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647767500000|2022-03-20 09:11:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647767510000|2022-03-20 09:11:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647767520000|2022-03-20 09:12:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647767540000|2022-03-20 09:12:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647767550000|2022-03-20 09:12:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647767560000|2022-03-20 09:12:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647767570000|2022-03-20 09:12:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647767610000|2022-03-20 09:13:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647767620000|2022-03-20 09:13:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647767700000|2022-03-20 09:15:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647767710000|2022-03-20 09:15:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647767730000|2022-03-20 09:15:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647767740000|2022-03-20 09:15:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647767760000|2022-03-20 09:16:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647767780000|2022-03-20 09:16:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647767790000|2022-03-20 09:16:30|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|7
1647767800000|2022-03-20 09:16:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647767810000|2022-03-20 09:16:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647767880000|2022-03-20 09:18:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647767890000|2022-03-20 09:18:10|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1647767900000|2022-03-20 09:18:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647767910000|2022-03-20 09:18:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647767920000|2022-03-20 09:18:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647767930000|2022-03-20 09:18:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647767940000|2022-03-20 09:19:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647767960000|2022-03-20 09:19:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647767970000|2022-03-20 09:19:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647767980000|2022-03-20 09:19:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647768010000|2022-03-20 09:20:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647768020000|2022-03-20 09:20:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647768030000|2022-03-20 09:20:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647768040000|2022-03-20 09:20:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647768050000|2022-03-20 09:20:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647768060000|2022-03-20 09:21:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647768090000|2022-03-20 09:21:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647768100000|2022-03-20 09:21:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647768120000|2022-03-20 09:22:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647768130000|2022-03-20 09:22:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647768140000|2022-03-20 09:22:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647768170000|2022-03-20 09:22:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647768190000|2022-03-20 09:23:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647768200000|2022-03-20 09:23:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647768210000|2022-03-20 09:23:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647768290000|2022-03-20 09:24:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647768320000|2022-03-20 09:25:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647768330000|2022-03-20 09:25:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647768350000|2022-03-20 09:25:50|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1647768360000|2022-03-20 09:26:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647768370000|2022-03-20 09:26:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647768380000|2022-03-20 09:26:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1647768390000|2022-03-20 09:26:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647768400000|2022-03-20 09:26:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1647768410000|2022-03-20 09:26:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647768420000|2022-03-20 09:27:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647768440000|2022-03-20 09:27:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647768460000|2022-03-20 09:27:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647768470000|2022-03-20 09:27:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647768520000|2022-03-20 09:28:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647768540000|2022-03-20 09:29:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647768550000|2022-03-20 09:29:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1647768560000|2022-03-20 09:29:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647768590000|2022-03-20 09:29:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647768600000|2022-03-20 09:30:00|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|5
1647768610000|2022-03-20 09:30:10|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|11
1647768620000|2022-03-20 09:30:20|19.73|19.53|19.7|19.5|19.73|19.53|19.7|19.5|14
1647768630000|2022-03-20 09:30:30|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|9
1647768640000|2022-03-20 09:30:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1647768650000|2022-03-20 09:30:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1647768660000|2022-03-20 09:31:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647768670000|2022-03-20 09:31:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647768680000|2022-03-20 09:31:20|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|7
1647768690000|2022-03-20 09:31:30|19.75|19.55|19.72|19.52|19.75|19.55|19.72|19.52|6
1647768700000|2022-03-20 09:31:40|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|10
1647768710000|2022-03-20 09:31:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647768740000|2022-03-20 09:32:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647768750000|2022-03-20 09:32:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647768760000|2022-03-20 09:32:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647768780000|2022-03-20 09:33:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647768800000|2022-03-20 09:33:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647768820000|2022-03-20 09:33:40|19.76|19.56|19.76|19.56|19.78|19.58|19.76|19.56|7
1647768830000|2022-03-20 09:33:50|19.77|19.57|19.75|19.55|19.77|19.57|19.74|19.54|5
1647768840000|2022-03-20 09:34:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647768850000|2022-03-20 09:34:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647768880000|2022-03-20 09:34:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647768890000|2022-03-20 09:34:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647768930000|2022-03-20 09:35:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647768940000|2022-03-20 09:35:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647769030000|2022-03-20 09:37:10|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1647769080000|2022-03-20 09:38:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1647769090000|2022-03-20 09:38:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647769100000|2022-03-20 09:38:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647769110000|2022-03-20 09:38:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647769120000|2022-03-20 09:38:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647769150000|2022-03-20 09:39:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647769160000|2022-03-20 09:39:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647769190000|2022-03-20 09:39:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647769230000|2022-03-20 09:40:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647769250000|2022-03-20 09:40:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647769300000|2022-03-20 09:41:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1647769310000|2022-03-20 09:41:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647769320000|2022-03-20 09:42:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647769350000|2022-03-20 09:42:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1647769360000|2022-03-20 09:42:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647769370000|2022-03-20 09:42:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647769380000|2022-03-20 09:43:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647769390000|2022-03-20 09:43:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647769400000|2022-03-20 09:43:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647769410000|2022-03-20 09:43:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647769430000|2022-03-20 09:43:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1647769440000|2022-03-20 09:44:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647769450000|2022-03-20 09:44:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647769460000|2022-03-20 09:44:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647769470000|2022-03-20 09:44:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647769480000|2022-03-20 09:44:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1647769490000|2022-03-20 09:44:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1647769500000|2022-03-20 09:45:00|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1647769510000|2022-03-20 09:45:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647769530000|2022-03-20 09:45:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647769540000|2022-03-20 09:45:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1647769550000|2022-03-20 09:45:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1647769560000|2022-03-20 09:46:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1647769570000|2022-03-20 09:46:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647769580000|2022-03-20 09:46:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647769590000|2022-03-20 09:46:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647769610000|2022-03-20 09:46:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647769620000|2022-03-20 09:47:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647769630000|2022-03-20 09:47:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647769640000|2022-03-20 09:47:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1647769680000|2022-03-20 09:48:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647769690000|2022-03-20 09:48:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647769710000|2022-03-20 09:48:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647769740000|2022-03-20 09:49:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647769750000|2022-03-20 09:49:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647769760000|2022-03-20 09:49:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647769770000|2022-03-20 09:49:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647769780000|2022-03-20 09:49:40|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1647769790000|2022-03-20 09:49:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647769800000|2022-03-20 09:50:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1647769810000|2022-03-20 09:50:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647769820000|2022-03-20 09:50:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647769830000|2022-03-20 09:50:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1647769840000|2022-03-20 09:50:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1647769910000|2022-03-20 09:51:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647770060000|2022-03-20 09:54:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647770090000|2022-03-20 09:54:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647770100000|2022-03-20 09:55:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647770110000|2022-03-20 09:55:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1647770120000|2022-03-20 09:55:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1647770150000|2022-03-20 09:55:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647770160000|2022-03-20 09:56:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647770180000|2022-03-20 09:56:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647770190000|2022-03-20 09:56:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647770200000|2022-03-20 09:56:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647770210000|2022-03-20 09:56:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647770220000|2022-03-20 09:57:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647770240000|2022-03-20 09:57:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647770260000|2022-03-20 09:57:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647770270000|2022-03-20 09:57:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647770280000|2022-03-20 09:58:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647770290000|2022-03-20 09:58:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647770300000|2022-03-20 09:58:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647770330000|2022-03-20 09:58:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647770340000|2022-03-20 09:59:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|14
1647770350000|2022-03-20 09:59:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647770360000|2022-03-20 09:59:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647770370000|2022-03-20 09:59:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647770380000|2022-03-20 09:59:40|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|7
1647770390000|2022-03-20 09:59:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647770410000|2022-03-20 10:00:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647770420000|2022-03-20 10:00:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647770480000|2022-03-20 10:01:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647770490000|2022-03-20 10:01:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647770500000|2022-03-20 10:01:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647770510000|2022-03-20 10:01:50|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1647770520000|2022-03-20 10:02:00|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1647770530000|2022-03-20 10:02:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647770540000|2022-03-20 10:02:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1647770570000|2022-03-20 10:02:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647770580000|2022-03-20 10:03:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647770630000|2022-03-20 10:03:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647770640000|2022-03-20 10:04:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1647770680000|2022-03-20 10:04:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|10
1647770710000|2022-03-20 10:05:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647770720000|2022-03-20 10:05:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647770730000|2022-03-20 10:05:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647770740000|2022-03-20 10:05:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647770760000|2022-03-20 10:06:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647770770000|2022-03-20 10:06:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647770810000|2022-03-20 10:06:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647770830000|2022-03-20 10:07:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647770840000|2022-03-20 10:07:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647770850000|2022-03-20 10:07:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647770860000|2022-03-20 10:07:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647770870000|2022-03-20 10:07:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647770880000|2022-03-20 10:08:00|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1647770890000|2022-03-20 10:08:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647770900000|2022-03-20 10:08:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647770910000|2022-03-20 10:08:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647770920000|2022-03-20 10:08:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647770930000|2022-03-20 10:08:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647770940000|2022-03-20 10:09:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647770960000|2022-03-20 10:09:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647770970000|2022-03-20 10:09:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647770990000|2022-03-20 10:09:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647771000000|2022-03-20 10:10:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1647771030000|2022-03-20 10:10:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1647771040000|2022-03-20 10:10:40|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|3
1647771050000|2022-03-20 10:10:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1647771080000|2022-03-20 10:11:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647771100000|2022-03-20 10:11:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771110000|2022-03-20 10:11:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647771120000|2022-03-20 10:12:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647771160000|2022-03-20 10:12:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647771170000|2022-03-20 10:12:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647771220000|2022-03-20 10:13:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647771230000|2022-03-20 10:13:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647771250000|2022-03-20 10:14:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1647771260000|2022-03-20 10:14:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647771270000|2022-03-20 10:14:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647771280000|2022-03-20 10:14:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647771310000|2022-03-20 10:15:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1647771320000|2022-03-20 10:15:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1647771340000|2022-03-20 10:15:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647771360000|2022-03-20 10:16:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647771370000|2022-03-20 10:16:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647771390000|2022-03-20 10:16:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647771430000|2022-03-20 10:17:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647771440000|2022-03-20 10:17:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647771450000|2022-03-20 10:17:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647771460000|2022-03-20 10:17:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647771470000|2022-03-20 10:17:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771480000|2022-03-20 10:18:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647771490000|2022-03-20 10:18:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647771500000|2022-03-20 10:18:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771510000|2022-03-20 10:18:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647771520000|2022-03-20 10:18:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771550000|2022-03-20 10:19:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647771600000|2022-03-20 10:20:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647771800000|2022-03-20 10:23:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1647771810000|2022-03-20 10:23:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1647771820000|2022-03-20 10:23:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647771830000|2022-03-20 10:23:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771840000|2022-03-20 10:24:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1647771880000|2022-03-20 10:24:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647771930000|2022-03-20 10:25:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647771940000|2022-03-20 10:25:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647771950000|2022-03-20 10:25:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647771960000|2022-03-20 10:26:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647772070000|2022-03-20 10:27:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647772120000|2022-03-20 10:28:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647772160000|2022-03-20 10:29:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647772180000|2022-03-20 10:29:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647772200000|2022-03-20 10:30:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647772230000|2022-03-20 10:30:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647772240000|2022-03-20 10:30:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647772330000|2022-03-20 10:32:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647772350000|2022-03-20 10:32:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647772360000|2022-03-20 10:32:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647772380000|2022-03-20 10:33:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647772460000|2022-03-20 10:34:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647772470000|2022-03-20 10:34:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647772480000|2022-03-20 10:34:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647772540000|2022-03-20 10:35:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647772550000|2022-03-20 10:35:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647772690000|2022-03-20 10:38:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647772700000|2022-03-20 10:38:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647772750000|2022-03-20 10:39:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1647772830000|2022-03-20 10:40:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647772860000|2022-03-20 10:41:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647772870000|2022-03-20 10:41:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647772890000|2022-03-20 10:41:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647772910000|2022-03-20 10:41:50|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|5
1647772930000|2022-03-20 10:42:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647772940000|2022-03-20 10:42:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647772950000|2022-03-20 10:42:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647772970000|2022-03-20 10:42:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647772980000|2022-03-20 10:43:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647772990000|2022-03-20 10:43:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1647773000000|2022-03-20 10:43:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1647773010000|2022-03-20 10:43:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647773020000|2022-03-20 10:43:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647773030000|2022-03-20 10:43:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647773040000|2022-03-20 10:44:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647773060000|2022-03-20 10:44:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1647773080000|2022-03-20 10:44:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647773130000|2022-03-20 10:45:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647773170000|2022-03-20 10:46:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647773240000|2022-03-20 10:47:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647773250000|2022-03-20 10:47:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647773310000|2022-03-20 10:48:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647773340000|2022-03-20 10:49:00|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|4
1647773360000|2022-03-20 10:49:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647773370000|2022-03-20 10:49:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647773390000|2022-03-20 10:49:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647773400000|2022-03-20 10:50:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647773450000|2022-03-20 10:50:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647773460000|2022-03-20 10:51:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647773480000|2022-03-20 10:51:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647773540000|2022-03-20 10:52:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647773550000|2022-03-20 10:52:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647773600000|2022-03-20 10:53:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647773650000|2022-03-20 10:54:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647773680000|2022-03-20 10:54:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647773690000|2022-03-20 10:54:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647773710000|2022-03-20 10:55:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647773770000|2022-03-20 10:56:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647773830000|2022-03-20 10:57:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647773850000|2022-03-20 10:57:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647773890000|2022-03-20 10:58:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647773950000|2022-03-20 10:59:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647774050000|2022-03-20 11:00:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647774060000|2022-03-20 11:01:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647774080000|2022-03-20 11:01:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647774090000|2022-03-20 11:01:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647774100000|2022-03-20 11:01:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647774120000|2022-03-20 11:02:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1647774130000|2022-03-20 11:02:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647774140000|2022-03-20 11:02:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647774170000|2022-03-20 11:02:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647774220000|2022-03-20 11:03:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647774230000|2022-03-20 11:03:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647774260000|2022-03-20 11:04:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647774280000|2022-03-20 11:04:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647774310000|2022-03-20 11:05:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647774340000|2022-03-20 11:05:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647774410000|2022-03-20 11:06:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647774430000|2022-03-20 11:07:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647774440000|2022-03-20 11:07:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647774480000|2022-03-20 11:08:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647774490000|2022-03-20 11:08:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647774500000|2022-03-20 11:08:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647774510000|2022-03-20 11:08:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647774520000|2022-03-20 11:08:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647774530000|2022-03-20 11:08:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647774540000|2022-03-20 11:09:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647774560000|2022-03-20 11:09:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647774600000|2022-03-20 11:10:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647774610000|2022-03-20 11:10:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647774630000|2022-03-20 11:10:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647774640000|2022-03-20 11:10:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647774780000|2022-03-20 11:13:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647774800000|2022-03-20 11:13:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647774810000|2022-03-20 11:13:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647774860000|2022-03-20 11:14:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647774890000|2022-03-20 11:14:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647774910000|2022-03-20 11:15:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647774920000|2022-03-20 11:15:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647774930000|2022-03-20 11:15:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647774940000|2022-03-20 11:15:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647774950000|2022-03-20 11:15:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647774960000|2022-03-20 11:16:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647774970000|2022-03-20 11:16:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647774980000|2022-03-20 11:16:20|19.84|19.64|19.82|19.62|19.85|19.65|19.82|19.62|5
1647774990000|2022-03-20 11:16:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647775010000|2022-03-20 11:16:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647775020000|2022-03-20 11:17:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647775040000|2022-03-20 11:17:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647775060000|2022-03-20 11:17:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647775080000|2022-03-20 11:18:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647775090000|2022-03-20 11:18:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647775120000|2022-03-20 11:18:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647775160000|2022-03-20 11:19:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647775180000|2022-03-20 11:19:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647775220000|2022-03-20 11:20:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1647775230000|2022-03-20 11:20:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647775240000|2022-03-20 11:20:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647775250000|2022-03-20 11:20:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647775310000|2022-03-20 11:21:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647775320000|2022-03-20 11:22:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647775340000|2022-03-20 11:22:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647775380000|2022-03-20 11:23:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647775390000|2022-03-20 11:23:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647775400000|2022-03-20 11:23:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647775420000|2022-03-20 11:23:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647775520000|2022-03-20 11:25:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647775550000|2022-03-20 11:25:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647775570000|2022-03-20 11:26:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647775600000|2022-03-20 11:26:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647775610000|2022-03-20 11:26:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647775620000|2022-03-20 11:27:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647775640000|2022-03-20 11:27:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647775650000|2022-03-20 11:27:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647775680000|2022-03-20 11:28:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647775690000|2022-03-20 11:28:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647775790000|2022-03-20 11:29:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647775800000|2022-03-20 11:30:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647775810000|2022-03-20 11:30:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647775890000|2022-03-20 11:31:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647775900000|2022-03-20 11:31:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647775930000|2022-03-20 11:32:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647775940000|2022-03-20 11:32:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647775950000|2022-03-20 11:32:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647775960000|2022-03-20 11:32:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647775970000|2022-03-20 11:32:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647775990000|2022-03-20 11:33:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647776000000|2022-03-20 11:33:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647776010000|2022-03-20 11:33:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647776020000|2022-03-20 11:33:40|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1647776030000|2022-03-20 11:33:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647776040000|2022-03-20 11:34:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1647776050000|2022-03-20 11:34:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647776060000|2022-03-20 11:34:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647776080000|2022-03-20 11:34:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647776100000|2022-03-20 11:35:00|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|7
1647776110000|2022-03-20 11:35:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647776120000|2022-03-20 11:35:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647776160000|2022-03-20 11:36:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647776170000|2022-03-20 11:36:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647776190000|2022-03-20 11:36:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647776250000|2022-03-20 11:37:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647776340000|2022-03-20 11:39:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647776350000|2022-03-20 11:39:10|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|5
1647776390000|2022-03-20 11:39:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647776450000|2022-03-20 11:40:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647776460000|2022-03-20 11:41:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647776470000|2022-03-20 11:41:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1647776480000|2022-03-20 11:41:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647776490000|2022-03-20 11:41:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647776510000|2022-03-20 11:41:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647776520000|2022-03-20 11:42:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647776530000|2022-03-20 11:42:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647776540000|2022-03-20 11:42:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647776550000|2022-03-20 11:42:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647776560000|2022-03-20 11:42:40|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|4
1647776570000|2022-03-20 11:42:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1647776580000|2022-03-20 11:43:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1647776590000|2022-03-20 11:43:10|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|3
1647776650000|2022-03-20 11:44:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647776660000|2022-03-20 11:44:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647776670000|2022-03-20 11:44:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647776730000|2022-03-20 11:45:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647776740000|2022-03-20 11:45:40|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|5
1647776750000|2022-03-20 11:45:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647776840000|2022-03-20 11:47:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647776860000|2022-03-20 11:47:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647776880000|2022-03-20 11:48:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647776910000|2022-03-20 11:48:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647776940000|2022-03-20 11:49:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1647776950000|2022-03-20 11:49:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647776960000|2022-03-20 11:49:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647776970000|2022-03-20 11:49:30|19.75|19.55|19.75|19.55|19.75|19.55|19.73|19.53|5
1647776980000|2022-03-20 11:49:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647776990000|2022-03-20 11:49:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647777000000|2022-03-20 11:50:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1647777010000|2022-03-20 11:50:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647777020000|2022-03-20 11:50:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647777030000|2022-03-20 11:50:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647777040000|2022-03-20 11:50:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647777060000|2022-03-20 11:51:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647777070000|2022-03-20 11:51:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1647777120000|2022-03-20 11:52:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647777170000|2022-03-20 11:52:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647777210000|2022-03-20 11:53:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647777220000|2022-03-20 11:53:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647777230000|2022-03-20 11:53:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647777240000|2022-03-20 11:54:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647777250000|2022-03-20 11:54:10|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1647777260000|2022-03-20 11:54:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1647777280000|2022-03-20 11:54:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1647777290000|2022-03-20 11:54:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647777310000|2022-03-20 11:55:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647777320000|2022-03-20 11:55:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647777330000|2022-03-20 11:55:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647777340000|2022-03-20 11:55:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647777350000|2022-03-20 11:55:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647777360000|2022-03-20 11:56:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647777370000|2022-03-20 11:56:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647777380000|2022-03-20 11:56:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647777410000|2022-03-20 11:56:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1647777420000|2022-03-20 11:57:00|19.73|19.53|19.69|19.49|19.73|19.53|19.69|19.49|9
1647777430000|2022-03-20 11:57:10|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|9
1647777440000|2022-03-20 11:57:20|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|8
1647777450000|2022-03-20 11:57:30|19.71|19.51|19.7|19.5|19.72|19.52|19.7|19.5|3
1647777470000|2022-03-20 11:57:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647777490000|2022-03-20 11:58:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1647777500000|2022-03-20 11:58:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1647777510000|2022-03-20 11:58:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647777520000|2022-03-20 11:58:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647777530000|2022-03-20 11:58:50|19.71|19.51|19.7|19.5|19.71|19.51|19.69|19.49|6
1647777540000|2022-03-20 11:59:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647777550000|2022-03-20 11:59:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1647777570000|2022-03-20 11:59:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647777600000|2022-03-20 12:00:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647777620000|2022-03-20 12:00:20|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1647777630000|2022-03-20 12:00:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1647777640000|2022-03-20 12:00:40|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|4
1647777650000|2022-03-20 12:00:50|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|5
1647777660000|2022-03-20 12:01:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647777670000|2022-03-20 12:01:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1647777680000|2022-03-20 12:01:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647777690000|2022-03-20 12:01:30|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|7
1647777700000|2022-03-20 12:01:40|19.65|19.45|19.61|19.41|19.65|19.45|19.61|19.41|8
1647777710000|2022-03-20 12:01:50|19.62|19.42|19.63|19.43|19.64|19.44|19.61|19.41|14
1647777720000|2022-03-20 12:02:00|19.64|19.44|19.65|19.45|19.65|19.45|19.63|19.43|8
1647777730000|2022-03-20 12:02:10|19.66|19.46|19.68|19.48|19.68|19.48|19.65|19.45|9
1647777740000|2022-03-20 12:02:20|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|8
1647777750000|2022-03-20 12:02:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647777760000|2022-03-20 12:02:40|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|7
1647777770000|2022-03-20 12:02:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647777780000|2022-03-20 12:03:00|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|9
1647777790000|2022-03-20 12:03:10|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|6
1647777800000|2022-03-20 12:03:20|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|7
1647777810000|2022-03-20 12:03:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647777820000|2022-03-20 12:03:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647777830000|2022-03-20 12:03:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647777850000|2022-03-20 12:04:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1647777870000|2022-03-20 12:04:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1647777900000|2022-03-20 12:05:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647777920000|2022-03-20 12:05:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647777930000|2022-03-20 12:05:30|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|6
1647777950000|2022-03-20 12:05:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1647777960000|2022-03-20 12:06:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647777980000|2022-03-20 12:06:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647777990000|2022-03-20 12:06:30|19.56|19.36|19.53|19.33|19.56|19.36|19.53|19.33|6
1647778000000|2022-03-20 12:06:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647778020000|2022-03-20 12:07:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647778030000|2022-03-20 12:07:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647778050000|2022-03-20 12:07:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647778060000|2022-03-20 12:07:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647778070000|2022-03-20 12:07:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1647778080000|2022-03-20 12:08:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647778100000|2022-03-20 12:08:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647778110000|2022-03-20 12:08:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647778120000|2022-03-20 12:08:40|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|8
1647778130000|2022-03-20 12:08:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1647778150000|2022-03-20 12:09:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|11
1647778190000|2022-03-20 12:09:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647778210000|2022-03-20 12:10:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647778230000|2022-03-20 12:10:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647778240000|2022-03-20 12:10:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647778300000|2022-03-20 12:11:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647778310000|2022-03-20 12:11:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1647778320000|2022-03-20 12:12:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647778330000|2022-03-20 12:12:10|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|4
1647778340000|2022-03-20 12:12:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647778360000|2022-03-20 12:12:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647778370000|2022-03-20 12:12:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647778390000|2022-03-20 12:13:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647778400000|2022-03-20 12:13:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647778420000|2022-03-20 12:13:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1647778430000|2022-03-20 12:13:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647778440000|2022-03-20 12:14:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647778450000|2022-03-20 12:14:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647778470000|2022-03-20 12:14:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647778480000|2022-03-20 12:14:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647778490000|2022-03-20 12:14:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1647778500000|2022-03-20 12:15:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647778510000|2022-03-20 12:15:10|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|6
1647778520000|2022-03-20 12:15:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647778530000|2022-03-20 12:15:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647778540000|2022-03-20 12:15:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1647778550000|2022-03-20 12:15:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647778560000|2022-03-20 12:16:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647778570000|2022-03-20 12:16:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647778580000|2022-03-20 12:16:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647778590000|2022-03-20 12:16:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647778600000|2022-03-20 12:16:40|19.57|19.37|19.59|19.39|19.59|19.39|19.57|19.37|5
1647778610000|2022-03-20 12:16:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647778620000|2022-03-20 12:17:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647778630000|2022-03-20 12:17:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647778640000|2022-03-20 12:17:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647778650000|2022-03-20 12:17:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647778660000|2022-03-20 12:17:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|10
1647778670000|2022-03-20 12:17:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647778680000|2022-03-20 12:18:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647778710000|2022-03-20 12:18:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647778720000|2022-03-20 12:18:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647778740000|2022-03-20 12:19:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647778750000|2022-03-20 12:19:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647778760000|2022-03-20 12:19:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647778770000|2022-03-20 12:19:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647778780000|2022-03-20 12:19:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1647778790000|2022-03-20 12:19:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647778810000|2022-03-20 12:20:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647778820000|2022-03-20 12:20:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1647778860000|2022-03-20 12:21:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647778900000|2022-03-20 12:21:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647778910000|2022-03-20 12:21:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647778920000|2022-03-20 12:22:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647778930000|2022-03-20 12:22:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647778970000|2022-03-20 12:22:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647778990000|2022-03-20 12:23:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647779020000|2022-03-20 12:23:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647779030000|2022-03-20 12:23:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647779040000|2022-03-20 12:24:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1647779050000|2022-03-20 12:24:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647779060000|2022-03-20 12:24:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647779070000|2022-03-20 12:24:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647779080000|2022-03-20 12:24:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647779100000|2022-03-20 12:25:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647779140000|2022-03-20 12:25:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647779170000|2022-03-20 12:26:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1647779190000|2022-03-20 12:26:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647779220000|2022-03-20 12:27:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647779230000|2022-03-20 12:27:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1647779260000|2022-03-20 12:27:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647779270000|2022-03-20 12:27:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647779280000|2022-03-20 12:28:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1647779320000|2022-03-20 12:28:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647779330000|2022-03-20 12:28:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647779350000|2022-03-20 12:29:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647779360000|2022-03-20 12:29:20|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|4
1647779370000|2022-03-20 12:29:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1647779380000|2022-03-20 12:29:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1647779390000|2022-03-20 12:29:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647779410000|2022-03-20 12:30:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1647779420000|2022-03-20 12:30:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647779470000|2022-03-20 12:31:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647779480000|2022-03-20 12:31:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647779490000|2022-03-20 12:31:30|19.6|19.4|19.61|19.41|19.61|19.41|19.59|19.39|4
1647779520000|2022-03-20 12:32:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647779530000|2022-03-20 12:32:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647779560000|2022-03-20 12:32:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647779570000|2022-03-20 12:32:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647779580000|2022-03-20 12:33:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647779590000|2022-03-20 12:33:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647779630000|2022-03-20 12:33:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647779650000|2022-03-20 12:34:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647779680000|2022-03-20 12:34:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647779690000|2022-03-20 12:34:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647779700000|2022-03-20 12:35:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647779740000|2022-03-20 12:35:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1647779750000|2022-03-20 12:35:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647779780000|2022-03-20 12:36:20|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|3
1647779790000|2022-03-20 12:36:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647779800000|2022-03-20 12:36:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647779820000|2022-03-20 12:37:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647779830000|2022-03-20 12:37:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647779850000|2022-03-20 12:37:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647779900000|2022-03-20 12:38:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647779910000|2022-03-20 12:38:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647779950000|2022-03-20 12:39:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647779960000|2022-03-20 12:39:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647780000000|2022-03-20 12:40:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780020000|2022-03-20 12:40:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780050000|2022-03-20 12:40:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780100000|2022-03-20 12:41:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780130000|2022-03-20 12:42:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780160000|2022-03-20 12:42:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780170000|2022-03-20 12:42:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647780280000|2022-03-20 12:44:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780360000|2022-03-20 12:46:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647780370000|2022-03-20 12:46:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780390000|2022-03-20 12:46:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647780400000|2022-03-20 12:46:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647780410000|2022-03-20 12:46:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1647780420000|2022-03-20 12:47:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647780430000|2022-03-20 12:47:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647780440000|2022-03-20 12:47:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1647780500000|2022-03-20 12:48:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647780550000|2022-03-20 12:49:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647780560000|2022-03-20 12:49:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647780620000|2022-03-20 12:50:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647780650000|2022-03-20 12:50:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1647780690000|2022-03-20 12:51:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780710000|2022-03-20 12:51:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780720000|2022-03-20 12:52:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647780750000|2022-03-20 12:52:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647780770000|2022-03-20 12:52:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647780850000|2022-03-20 12:54:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780880000|2022-03-20 12:54:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647780890000|2022-03-20 12:54:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647780920000|2022-03-20 12:55:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647780950000|2022-03-20 12:55:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647780980000|2022-03-20 12:56:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647781010000|2022-03-20 12:56:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647781020000|2022-03-20 12:57:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647781040000|2022-03-20 12:57:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647781060000|2022-03-20 12:57:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647781150000|2022-03-20 12:59:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647781210000|2022-03-20 13:00:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647781220000|2022-03-20 13:00:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647781230000|2022-03-20 13:00:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647781290000|2022-03-20 13:01:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647781330000|2022-03-20 13:02:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647781370000|2022-03-20 13:02:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647781400000|2022-03-20 13:03:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647781440000|2022-03-20 13:04:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647781460000|2022-03-20 13:04:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647781470000|2022-03-20 13:04:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647781500000|2022-03-20 13:05:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647781510000|2022-03-20 13:05:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647781520000|2022-03-20 13:05:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647781550000|2022-03-20 13:05:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647781560000|2022-03-20 13:06:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1647781570000|2022-03-20 13:06:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647781600000|2022-03-20 13:06:40|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|5
1647781610000|2022-03-20 13:06:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647781620000|2022-03-20 13:07:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647781630000|2022-03-20 13:07:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647781640000|2022-03-20 13:07:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647781650000|2022-03-20 13:07:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647781660000|2022-03-20 13:07:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647781670000|2022-03-20 13:07:50|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|3
1647781680000|2022-03-20 13:08:00|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|5
1647781690000|2022-03-20 13:08:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1647781700000|2022-03-20 13:08:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647781710000|2022-03-20 13:08:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647781790000|2022-03-20 13:09:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647781830000|2022-03-20 13:10:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1647781840000|2022-03-20 13:10:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647781860000|2022-03-20 13:11:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1647781910000|2022-03-20 13:11:50|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|11
1647781920000|2022-03-20 13:12:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647781930000|2022-03-20 13:12:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647781960000|2022-03-20 13:12:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647781970000|2022-03-20 13:12:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647781990000|2022-03-20 13:13:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647782000000|2022-03-20 13:13:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647782030000|2022-03-20 13:13:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782050000|2022-03-20 13:14:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647782060000|2022-03-20 13:14:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1647782070000|2022-03-20 13:14:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647782090000|2022-03-20 13:14:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647782140000|2022-03-20 13:15:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647782180000|2022-03-20 13:16:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647782200000|2022-03-20 13:16:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647782220000|2022-03-20 13:17:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647782230000|2022-03-20 13:17:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647782240000|2022-03-20 13:17:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1647782260000|2022-03-20 13:17:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647782280000|2022-03-20 13:18:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782300000|2022-03-20 13:18:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647782320000|2022-03-20 13:18:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1647782350000|2022-03-20 13:19:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647782380000|2022-03-20 13:19:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782390000|2022-03-20 13:19:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647782410000|2022-03-20 13:20:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647782420000|2022-03-20 13:20:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647782450000|2022-03-20 13:20:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782460000|2022-03-20 13:21:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647782470000|2022-03-20 13:21:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782480000|2022-03-20 13:21:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647782500000|2022-03-20 13:21:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782510000|2022-03-20 13:21:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647782570000|2022-03-20 13:22:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782600000|2022-03-20 13:23:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647782610000|2022-03-20 13:23:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1647782620000|2022-03-20 13:23:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647782690000|2022-03-20 13:24:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647782700000|2022-03-20 13:25:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647782710000|2022-03-20 13:25:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647782720000|2022-03-20 13:25:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647782730000|2022-03-20 13:25:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647782740000|2022-03-20 13:25:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647782750000|2022-03-20 13:25:50|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|6
1647782780000|2022-03-20 13:26:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647782790000|2022-03-20 13:26:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647782800000|2022-03-20 13:26:40|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|7
1647782810000|2022-03-20 13:26:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647782820000|2022-03-20 13:27:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1647782830000|2022-03-20 13:27:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647782850000|2022-03-20 13:27:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647782860000|2022-03-20 13:27:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647782900000|2022-03-20 13:28:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647782960000|2022-03-20 13:29:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647782980000|2022-03-20 13:29:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1647783000000|2022-03-20 13:30:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647783010000|2022-03-20 13:30:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647783040000|2022-03-20 13:30:40|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|4
1647783060000|2022-03-20 13:31:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647783100000|2022-03-20 13:31:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647783110000|2022-03-20 13:31:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647783130000|2022-03-20 13:32:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647783140000|2022-03-20 13:32:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647783150000|2022-03-20 13:32:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1647783160000|2022-03-20 13:32:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1647783190000|2022-03-20 13:33:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1647783210000|2022-03-20 13:33:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647783220000|2022-03-20 13:33:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647783230000|2022-03-20 13:33:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647783240000|2022-03-20 13:34:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647783250000|2022-03-20 13:34:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647783260000|2022-03-20 13:34:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647783270000|2022-03-20 13:34:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647783280000|2022-03-20 13:34:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647783340000|2022-03-20 13:35:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647783360000|2022-03-20 13:36:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647783370000|2022-03-20 13:36:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647783380000|2022-03-20 13:36:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647783400000|2022-03-20 13:36:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647783450000|2022-03-20 13:37:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647783550000|2022-03-20 13:39:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647783610000|2022-03-20 13:40:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647783640000|2022-03-20 13:40:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647783650000|2022-03-20 13:40:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647783770000|2022-03-20 13:42:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647783780000|2022-03-20 13:43:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647783790000|2022-03-20 13:43:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647783810000|2022-03-20 13:43:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1647783820000|2022-03-20 13:43:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647783830000|2022-03-20 13:43:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647783870000|2022-03-20 13:44:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647783880000|2022-03-20 13:44:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647783890000|2022-03-20 13:44:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647783940000|2022-03-20 13:45:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647783950000|2022-03-20 13:45:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647783970000|2022-03-20 13:46:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647783980000|2022-03-20 13:46:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647784000000|2022-03-20 13:46:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647784020000|2022-03-20 13:47:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1647784030000|2022-03-20 13:47:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647784090000|2022-03-20 13:48:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1647784100000|2022-03-20 13:48:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647784110000|2022-03-20 13:48:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647784150000|2022-03-20 13:49:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1647784160000|2022-03-20 13:49:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647784170000|2022-03-20 13:49:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1647784180000|2022-03-20 13:49:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647784210000|2022-03-20 13:50:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647784240000|2022-03-20 13:50:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647784250000|2022-03-20 13:50:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647784260000|2022-03-20 13:51:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647784300000|2022-03-20 13:51:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647784310000|2022-03-20 13:51:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647784320000|2022-03-20 13:52:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1647784330000|2022-03-20 13:52:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647784340000|2022-03-20 13:52:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647784350000|2022-03-20 13:52:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647784410000|2022-03-20 13:53:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647784420000|2022-03-20 13:53:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647784450000|2022-03-20 13:54:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647784460000|2022-03-20 13:54:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647784470000|2022-03-20 13:54:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647784480000|2022-03-20 13:54:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647784500000|2022-03-20 13:55:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1647784520000|2022-03-20 13:55:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647784590000|2022-03-20 13:56:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647784600000|2022-03-20 13:56:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647784610000|2022-03-20 13:56:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647784690000|2022-03-20 13:58:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647784700000|2022-03-20 13:58:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1647784710000|2022-03-20 13:58:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1647784720000|2022-03-20 13:58:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647784760000|2022-03-20 13:59:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647784770000|2022-03-20 13:59:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647784780000|2022-03-20 13:59:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647784800000|2022-03-20 14:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647784820000|2022-03-20 14:00:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647784860000|2022-03-20 14:01:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1647784870000|2022-03-20 14:01:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647784880000|2022-03-20 14:01:20|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|6
1647784890000|2022-03-20 14:01:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1647784900000|2022-03-20 14:01:40|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|5
1647784920000|2022-03-20 14:02:00|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|3
1647784930000|2022-03-20 14:02:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647784940000|2022-03-20 14:02:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1647784950000|2022-03-20 14:02:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647784960000|2022-03-20 14:02:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647784970000|2022-03-20 14:02:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647784980000|2022-03-20 14:03:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1647784990000|2022-03-20 14:03:10|19.56|19.36|19.54|19.34|19.56|19.36|19.54|19.34|3
1647785000000|2022-03-20 14:03:20|19.55|19.35|19.58|19.38|19.58|19.38|19.55|19.35|10
1647785010000|2022-03-20 14:03:30|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|8
1647785020000|2022-03-20 14:03:40|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|9
1647785030000|2022-03-20 14:03:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1647785040000|2022-03-20 14:04:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647785050000|2022-03-20 14:04:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647785060000|2022-03-20 14:04:20|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|4
1647785070000|2022-03-20 14:04:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647785080000|2022-03-20 14:04:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647785090000|2022-03-20 14:04:50|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|6
1647785100000|2022-03-20 14:05:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647785110000|2022-03-20 14:05:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647785130000|2022-03-20 14:05:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647785140000|2022-03-20 14:05:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1647785150000|2022-03-20 14:05:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647785160000|2022-03-20 14:06:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647785170000|2022-03-20 14:06:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647785180000|2022-03-20 14:06:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647785190000|2022-03-20 14:06:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647785210000|2022-03-20 14:06:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647785220000|2022-03-20 14:07:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1647785240000|2022-03-20 14:07:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647785250000|2022-03-20 14:07:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1647785260000|2022-03-20 14:07:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647785290000|2022-03-20 14:08:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647785310000|2022-03-20 14:08:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647785320000|2022-03-20 14:08:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647785340000|2022-03-20 14:09:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647785350000|2022-03-20 14:09:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647785360000|2022-03-20 14:09:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647785370000|2022-03-20 14:09:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647785380000|2022-03-20 14:09:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647785390000|2022-03-20 14:09:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647785430000|2022-03-20 14:10:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647785440000|2022-03-20 14:10:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647785490000|2022-03-20 14:11:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647785620000|2022-03-20 14:13:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1647785630000|2022-03-20 14:13:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1647785640000|2022-03-20 14:14:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1647785650000|2022-03-20 14:14:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1647785660000|2022-03-20 14:14:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647785670000|2022-03-20 14:14:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647785700000|2022-03-20 14:15:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1647785770000|2022-03-20 14:16:10|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|5
1647785800000|2022-03-20 14:16:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647785830000|2022-03-20 14:17:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647785840000|2022-03-20 14:17:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647785880000|2022-03-20 14:18:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1647785890000|2022-03-20 14:18:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647785900000|2022-03-20 14:18:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1647785910000|2022-03-20 14:18:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647785920000|2022-03-20 14:18:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647785930000|2022-03-20 14:18:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647785950000|2022-03-20 14:19:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1647785960000|2022-03-20 14:19:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647785970000|2022-03-20 14:19:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647785980000|2022-03-20 14:19:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1647786010000|2022-03-20 14:20:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647786030000|2022-03-20 14:20:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1647786050000|2022-03-20 14:20:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647786080000|2022-03-20 14:21:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647786160000|2022-03-20 14:22:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647786190000|2022-03-20 14:23:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647786230000|2022-03-20 14:23:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1647786290000|2022-03-20 14:24:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1647786300000|2022-03-20 14:25:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1647786310000|2022-03-20 14:25:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647786330000|2022-03-20 14:25:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647786350000|2022-03-20 14:25:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647786360000|2022-03-20 14:26:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647786370000|2022-03-20 14:26:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647786380000|2022-03-20 14:26:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647786410000|2022-03-20 14:26:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647786430000|2022-03-20 14:27:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647786440000|2022-03-20 14:27:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647786470000|2022-03-20 14:27:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1647786490000|2022-03-20 14:28:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647786530000|2022-03-20 14:28:50|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|6
1647786540000|2022-03-20 14:29:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647786570000|2022-03-20 14:29:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647786590000|2022-03-20 14:29:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1647786600000|2022-03-20 14:30:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1647786610000|2022-03-20 14:30:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647786620000|2022-03-20 14:30:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647786630000|2022-03-20 14:30:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647786640000|2022-03-20 14:30:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1647786650000|2022-03-20 14:30:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647786660000|2022-03-20 14:31:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1647786670000|2022-03-20 14:31:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1647786680000|2022-03-20 14:31:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647786690000|2022-03-20 14:31:30|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|5
1647786700000|2022-03-20 14:31:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1647786710000|2022-03-20 14:31:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1647786740000|2022-03-20 14:32:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647786810000|2022-03-20 14:33:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647786850000|2022-03-20 14:34:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647786870000|2022-03-20 14:34:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647786900000|2022-03-20 14:35:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647786940000|2022-03-20 14:35:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647786960000|2022-03-20 14:36:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647786990000|2022-03-20 14:36:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647787000000|2022-03-20 14:36:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647787020000|2022-03-20 14:37:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647787070000|2022-03-20 14:37:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647787080000|2022-03-20 14:38:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647787090000|2022-03-20 14:38:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647787100000|2022-03-20 14:38:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647787140000|2022-03-20 14:39:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647787150000|2022-03-20 14:39:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647787170000|2022-03-20 14:39:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647787180000|2022-03-20 14:39:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647787200000|2022-03-20 14:40:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1647787210000|2022-03-20 14:40:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647787250000|2022-03-20 14:40:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647787260000|2022-03-20 14:41:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647787270000|2022-03-20 14:41:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1647787280000|2022-03-20 14:41:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647787290000|2022-03-20 14:41:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647787300000|2022-03-20 14:41:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1647787350000|2022-03-20 14:42:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647787360000|2022-03-20 14:42:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1647787370000|2022-03-20 14:42:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647787390000|2022-03-20 14:43:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647787400000|2022-03-20 14:43:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647787420000|2022-03-20 14:43:40|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|7
1647787430000|2022-03-20 14:43:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647787440000|2022-03-20 14:44:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647787450000|2022-03-20 14:44:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647787480000|2022-03-20 14:44:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647787490000|2022-03-20 14:44:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647787500000|2022-03-20 14:45:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1647787510000|2022-03-20 14:45:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647787520000|2022-03-20 14:45:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647787530000|2022-03-20 14:45:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647787540000|2022-03-20 14:45:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647787550000|2022-03-20 14:45:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647787580000|2022-03-20 14:46:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647787590000|2022-03-20 14:46:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647787600000|2022-03-20 14:46:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1647787610000|2022-03-20 14:46:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647787620000|2022-03-20 14:47:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1647787630000|2022-03-20 14:47:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1647787650000|2022-03-20 14:47:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647787660000|2022-03-20 14:47:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1647787670000|2022-03-20 14:47:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1647787680000|2022-03-20 14:48:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647787700000|2022-03-20 14:48:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647787710000|2022-03-20 14:48:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1647787720000|2022-03-20 14:48:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|10
1647787730000|2022-03-20 14:48:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647787740000|2022-03-20 14:49:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1647787750000|2022-03-20 14:49:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647787760000|2022-03-20 14:49:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1647787770000|2022-03-20 14:49:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647787780000|2022-03-20 14:49:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647787840000|2022-03-20 14:50:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647787850000|2022-03-20 14:50:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647787890000|2022-03-20 14:51:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647787900000|2022-03-20 14:51:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647787910000|2022-03-20 14:51:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647787930000|2022-03-20 14:52:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647787940000|2022-03-20 14:52:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647787970000|2022-03-20 14:52:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647788000000|2022-03-20 14:53:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647788020000|2022-03-20 14:53:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647788090000|2022-03-20 14:54:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647788100000|2022-03-20 14:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647788110000|2022-03-20 14:55:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647788120000|2022-03-20 14:55:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647788130000|2022-03-20 14:55:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647788140000|2022-03-20 14:55:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647788220000|2022-03-20 14:57:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647788230000|2022-03-20 14:57:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647788240000|2022-03-20 14:57:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1647788280000|2022-03-20 14:58:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647788290000|2022-03-20 14:58:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1647788380000|2022-03-20 14:59:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1647788390000|2022-03-20 14:59:50|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1647788400000|2022-03-20 15:00:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1647788450000|2022-03-20 15:00:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647788460000|2022-03-20 15:01:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647788490000|2022-03-20 15:01:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647788500000|2022-03-20 15:01:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647788530000|2022-03-20 15:02:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647788540000|2022-03-20 15:02:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647788650000|2022-03-20 15:04:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1647788660000|2022-03-20 15:04:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1647788670000|2022-03-20 15:04:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647788680000|2022-03-20 15:04:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647788710000|2022-03-20 15:05:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647788720000|2022-03-20 15:05:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1647788770000|2022-03-20 15:06:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647788790000|2022-03-20 15:06:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647788800000|2022-03-20 15:06:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647788870000|2022-03-20 15:07:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647788880000|2022-03-20 15:08:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647788900000|2022-03-20 15:08:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647789020000|2022-03-20 15:10:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647789030000|2022-03-20 15:10:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647789040000|2022-03-20 15:10:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1647789080000|2022-03-20 15:11:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647789090000|2022-03-20 15:11:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647789100000|2022-03-20 15:11:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647789110000|2022-03-20 15:11:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647789160000|2022-03-20 15:12:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647789260000|2022-03-20 15:14:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647789270000|2022-03-20 15:14:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1647789280000|2022-03-20 15:14:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1647789400000|2022-03-20 15:16:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647789410000|2022-03-20 15:16:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647789460000|2022-03-20 15:17:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647789490000|2022-03-20 15:18:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647789500000|2022-03-20 15:18:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647789530000|2022-03-20 15:18:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1647789540000|2022-03-20 15:19:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647789550000|2022-03-20 15:19:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647789560000|2022-03-20 15:19:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1647789580000|2022-03-20 15:19:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647789590000|2022-03-20 15:19:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647789620000|2022-03-20 15:20:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647789650000|2022-03-20 15:20:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1647789660000|2022-03-20 15:21:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1647789670000|2022-03-20 15:21:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647789720000|2022-03-20 15:22:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647789730000|2022-03-20 15:22:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647789780000|2022-03-20 15:23:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647789790000|2022-03-20 15:23:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647789810000|2022-03-20 15:23:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1647789850000|2022-03-20 15:24:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647789860000|2022-03-20 15:24:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647789930000|2022-03-20 15:25:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647789940000|2022-03-20 15:25:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647789950000|2022-03-20 15:25:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647789960000|2022-03-20 15:26:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647789970000|2022-03-20 15:26:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1647790010000|2022-03-20 15:26:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790020000|2022-03-20 15:27:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647790030000|2022-03-20 15:27:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647790040000|2022-03-20 15:27:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647790050000|2022-03-20 15:27:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1647790090000|2022-03-20 15:28:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647790110000|2022-03-20 15:28:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1647790120000|2022-03-20 15:28:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1647790130000|2022-03-20 15:28:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647790140000|2022-03-20 15:29:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647790150000|2022-03-20 15:29:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1647790160000|2022-03-20 15:29:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790180000|2022-03-20 15:29:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1647790190000|2022-03-20 15:29:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1647790200000|2022-03-20 15:30:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1647790230000|2022-03-20 15:30:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1647790240000|2022-03-20 15:30:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1647790250000|2022-03-20 15:30:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1647790260000|2022-03-20 15:31:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1647790270000|2022-03-20 15:31:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647790290000|2022-03-20 15:31:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647790300000|2022-03-20 15:31:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647790310000|2022-03-20 15:31:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647790320000|2022-03-20 15:32:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1647790330000|2022-03-20 15:32:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647790340000|2022-03-20 15:32:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1647790350000|2022-03-20 15:32:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647790360000|2022-03-20 15:32:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790370000|2022-03-20 15:32:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647790380000|2022-03-20 15:33:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647790400000|2022-03-20 15:33:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647790410000|2022-03-20 15:33:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790420000|2022-03-20 15:33:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1647790430000|2022-03-20 15:33:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647790450000|2022-03-20 15:34:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790460000|2022-03-20 15:34:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647790470000|2022-03-20 15:34:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1647790520000|2022-03-20 15:35:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647790540000|2022-03-20 15:35:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1647790550000|2022-03-20 15:35:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1647790560000|2022-03-20 15:36:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1647790580000|2022-03-20 15:36:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1647790600000|2022-03-20 15:36:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647790610000|2022-03-20 15:36:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790620000|2022-03-20 15:37:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647790710000|2022-03-20 15:38:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647790720000|2022-03-20 15:38:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790730000|2022-03-20 15:38:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1647790740000|2022-03-20 15:39:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1647790750000|2022-03-20 15:39:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790760000|2022-03-20 15:39:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1647790770000|2022-03-20 15:39:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647790780000|2022-03-20 15:39:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790790000|2022-03-20 15:39:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1647790800000|2022-03-20 15:40:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647790840000|2022-03-20 15:40:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790850000|2022-03-20 15:40:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647790880000|2022-03-20 15:41:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647790900000|2022-03-20 15:41:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647790910000|2022-03-20 15:41:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|8
1647790930000|2022-03-20 15:42:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1647790940000|2022-03-20 15:42:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1647790950000|2022-03-20 15:42:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647790960000|2022-03-20 15:42:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1647790970000|2022-03-20 15:42:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1647790980000|2022-03-20 15:43:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647791150000|2022-03-20 15:45:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647791240000|2022-03-20 15:47:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647791250000|2022-03-20 15:47:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647791280000|2022-03-20 15:48:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647791300000|2022-03-20 15:48:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647791310000|2022-03-20 15:48:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647791340000|2022-03-20 15:49:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647791350000|2022-03-20 15:49:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1647791360000|2022-03-20 15:49:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1647791370000|2022-03-20 15:49:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647791380000|2022-03-20 15:49:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647791390000|2022-03-20 15:49:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647791410000|2022-03-20 15:50:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647791440000|2022-03-20 15:50:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647791450000|2022-03-20 15:50:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647791460000|2022-03-20 15:51:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647791470000|2022-03-20 15:51:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647791510000|2022-03-20 15:51:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1647791540000|2022-03-20 15:52:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1647791560000|2022-03-20 15:52:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647791600000|2022-03-20 15:53:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647791610000|2022-03-20 15:53:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647791630000|2022-03-20 15:53:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1647791640000|2022-03-20 15:54:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1647791830000|2022-03-20 15:57:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647791840000|2022-03-20 15:57:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1647791870000|2022-03-20 15:57:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1647791900000|2022-03-20 15:58:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647791930000|2022-03-20 15:58:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647791940000|2022-03-20 15:59:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647791960000|2022-03-20 15:59:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647791990000|2022-03-20 15:59:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792010000|2022-03-20 16:00:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647792020000|2022-03-20 16:00:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647792030000|2022-03-20 16:00:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1647792040000|2022-03-20 16:00:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647792050000|2022-03-20 16:00:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1647792060000|2022-03-20 16:01:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1647792070000|2022-03-20 16:01:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1647792090000|2022-03-20 16:01:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1647792130000|2022-03-20 16:02:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1647792140000|2022-03-20 16:02:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|10
1647792170000|2022-03-20 16:02:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1647792180000|2022-03-20 16:03:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1647792190000|2022-03-20 16:03:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1647792200000|2022-03-20 16:03:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792210000|2022-03-20 16:03:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1647792220000|2022-03-20 16:03:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792230000|2022-03-20 16:03:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647792240000|2022-03-20 16:04:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|12
1647792250000|2022-03-20 16:04:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1647792270000|2022-03-20 16:04:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792280000|2022-03-20 16:04:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647792290000|2022-03-20 16:04:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792300000|2022-03-20 16:05:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647792310000|2022-03-20 16:05:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1647792330000|2022-03-20 16:05:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1647792340000|2022-03-20 16:05:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1647792360000|2022-03-20 16:06:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1647792370000|2022-03-20 16:06:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792380000|2022-03-20 16:06:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647792390000|2022-03-20 16:06:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1647792400000|2022-03-20 16:06:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1647792420000|2022-03-20 16:07:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647792430000|2022-03-20 16:07:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647792460000|2022-03-20 16:07:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1647792470000|2022-03-20 16:07:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647792480000|2022-03-20 16:08:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647792490000|2022-03-20 16:08:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647792500000|2022-03-20 16:08:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1647792510000|2022-03-20 16:08:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647792520000|2022-03-20 16:08:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647792530000|2022-03-20 16:08:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647792540000|2022-03-20 16:09:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647792550000|2022-03-20 16:09:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|10
1647792560000|2022-03-20 16:09:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1647792580000|2022-03-20 16:09:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647792590000|2022-03-20 16:09:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647792610000|2022-03-20 16:10:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647792630000|2022-03-20 16:10:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647792650000|2022-03-20 16:10:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647792700000|2022-03-20 16:11:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|14
1647792720000|2022-03-20 16:12:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647792730000|2022-03-20 16:12:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1647792750000|2022-03-20 16:12:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647792760000|2022-03-20 16:12:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647792770000|2022-03-20 16:12:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647792800000|2022-03-20 16:13:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647792810000|2022-03-20 16:13:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647792820000|2022-03-20 16:13:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647792850000|2022-03-20 16:14:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647792860000|2022-03-20 16:14:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647792870000|2022-03-20 16:14:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647792880000|2022-03-20 16:14:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647792890000|2022-03-20 16:14:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647792920000|2022-03-20 16:15:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647792930000|2022-03-20 16:15:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647792950000|2022-03-20 16:15:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647792960000|2022-03-20 16:16:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647792970000|2022-03-20 16:16:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647792980000|2022-03-20 16:16:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1647793010000|2022-03-20 16:16:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647793050000|2022-03-20 16:17:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647793060000|2022-03-20 16:17:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647793070000|2022-03-20 16:17:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647793080000|2022-03-20 16:18:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647793090000|2022-03-20 16:18:10|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|4
1647793100000|2022-03-20 16:18:20|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|5
1647793110000|2022-03-20 16:18:30|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|7
1647793120000|2022-03-20 16:18:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647793130000|2022-03-20 16:18:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647793140000|2022-03-20 16:19:00|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|3
1647793150000|2022-03-20 16:19:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647793160000|2022-03-20 16:19:20|19.64|19.44|19.62|19.42|19.65|19.45|19.62|19.42|7
1647793170000|2022-03-20 16:19:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1647793180000|2022-03-20 16:19:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647793190000|2022-03-20 16:19:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1647793200000|2022-03-20 16:20:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647793220000|2022-03-20 16:20:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647793230000|2022-03-20 16:20:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647793250000|2022-03-20 16:20:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1647793260000|2022-03-20 16:21:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647793280000|2022-03-20 16:21:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647793290000|2022-03-20 16:21:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647793300000|2022-03-20 16:21:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1647793310000|2022-03-20 16:21:50|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|5
1647793320000|2022-03-20 16:22:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647793330000|2022-03-20 16:22:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647793370000|2022-03-20 16:22:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647793380000|2022-03-20 16:23:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647793390000|2022-03-20 16:23:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647793400000|2022-03-20 16:23:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647793410000|2022-03-20 16:23:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647793420000|2022-03-20 16:23:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647793440000|2022-03-20 16:24:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647793470000|2022-03-20 16:24:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647793480000|2022-03-20 16:24:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647793490000|2022-03-20 16:24:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647793500000|2022-03-20 16:25:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647793520000|2022-03-20 16:25:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647793570000|2022-03-20 16:26:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647793600000|2022-03-20 16:26:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647793650000|2022-03-20 16:27:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647793660000|2022-03-20 16:27:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647793670000|2022-03-20 16:27:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647793680000|2022-03-20 16:28:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647793690000|2022-03-20 16:28:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647793720000|2022-03-20 16:28:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647793730000|2022-03-20 16:28:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1647793760000|2022-03-20 16:29:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647793770000|2022-03-20 16:29:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647793800000|2022-03-20 16:30:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647793870000|2022-03-20 16:31:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647793880000|2022-03-20 16:31:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647793890000|2022-03-20 16:31:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647793900000|2022-03-20 16:31:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647793930000|2022-03-20 16:32:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647793940000|2022-03-20 16:32:20|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|4
1647793950000|2022-03-20 16:32:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1647793960000|2022-03-20 16:32:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647793990000|2022-03-20 16:33:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647794000000|2022-03-20 16:33:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647794030000|2022-03-20 16:33:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647794040000|2022-03-20 16:34:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647794060000|2022-03-20 16:34:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647794070000|2022-03-20 16:34:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647794080000|2022-03-20 16:34:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647794090000|2022-03-20 16:34:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647794150000|2022-03-20 16:35:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647794200000|2022-03-20 16:36:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647794210000|2022-03-20 16:36:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647794280000|2022-03-20 16:38:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647794290000|2022-03-20 16:38:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647794320000|2022-03-20 16:38:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647794350000|2022-03-20 16:39:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647794390000|2022-03-20 16:39:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647794400000|2022-03-20 16:40:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647794410000|2022-03-20 16:40:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647794450000|2022-03-20 16:40:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647794460000|2022-03-20 16:41:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647794490000|2022-03-20 16:41:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1647794500000|2022-03-20 16:41:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1647794510000|2022-03-20 16:41:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647794550000|2022-03-20 16:42:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647794560000|2022-03-20 16:42:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647794570000|2022-03-20 16:42:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1647794590000|2022-03-20 16:43:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647794600000|2022-03-20 16:43:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647794610000|2022-03-20 16:43:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647794620000|2022-03-20 16:43:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647794630000|2022-03-20 16:43:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647794640000|2022-03-20 16:44:00|19.61|19.41|19.6|19.4|19.61|19.41|19.59|19.39|6
1647794650000|2022-03-20 16:44:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647794660000|2022-03-20 16:44:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647794680000|2022-03-20 16:44:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647794690000|2022-03-20 16:44:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647794700000|2022-03-20 16:45:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647794710000|2022-03-20 16:45:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647794720000|2022-03-20 16:45:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647794740000|2022-03-20 16:45:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647794750000|2022-03-20 16:45:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647794770000|2022-03-20 16:46:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647794800000|2022-03-20 16:46:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647794810000|2022-03-20 16:46:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647794820000|2022-03-20 16:47:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647794840000|2022-03-20 16:47:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647794850000|2022-03-20 16:47:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647794860000|2022-03-20 16:47:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647794870000|2022-03-20 16:47:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647794950000|2022-03-20 16:49:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647794970000|2022-03-20 16:49:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1647795070000|2022-03-20 16:51:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647795100000|2022-03-20 16:51:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647795130000|2022-03-20 16:52:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647795140000|2022-03-20 16:52:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647795160000|2022-03-20 16:52:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647795200000|2022-03-20 16:53:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647795220000|2022-03-20 16:53:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795230000|2022-03-20 16:53:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795240000|2022-03-20 16:54:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795270000|2022-03-20 16:54:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1647795280000|2022-03-20 16:54:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647795290000|2022-03-20 16:54:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647795300000|2022-03-20 16:55:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795310000|2022-03-20 16:55:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647795320000|2022-03-20 16:55:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647795330000|2022-03-20 16:55:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795340000|2022-03-20 16:55:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647795360000|2022-03-20 16:56:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795410000|2022-03-20 16:56:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647795420000|2022-03-20 16:57:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647795430000|2022-03-20 16:57:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795440000|2022-03-20 16:57:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795470000|2022-03-20 16:57:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795480000|2022-03-20 16:58:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795490000|2022-03-20 16:58:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647795500000|2022-03-20 16:58:20|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|9
1647795520000|2022-03-20 16:58:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647795530000|2022-03-20 16:58:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1647795540000|2022-03-20 16:59:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647795550000|2022-03-20 16:59:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795570000|2022-03-20 16:59:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1647795580000|2022-03-20 16:59:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795600000|2022-03-20 17:00:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647795610000|2022-03-20 17:00:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647795660000|2022-03-20 17:01:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1647795670000|2022-03-20 17:01:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647795710000|2022-03-20 17:01:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647795720000|2022-03-20 17:02:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|5
1647795730000|2022-03-20 17:02:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|10
1647795740000|2022-03-20 17:02:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647795750000|2022-03-20 17:02:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647795770000|2022-03-20 17:02:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647795810000|2022-03-20 17:03:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1647795820000|2022-03-20 17:03:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647795840000|2022-03-20 17:04:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1647795850000|2022-03-20 17:04:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647795860000|2022-03-20 17:04:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647795870000|2022-03-20 17:04:30|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|11
1647795880000|2022-03-20 17:04:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647795890000|2022-03-20 17:04:50|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|6
1647795900000|2022-03-20 17:05:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|4
1647795910000|2022-03-20 17:05:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647795920000|2022-03-20 17:05:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795940000|2022-03-20 17:05:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1647795950000|2022-03-20 17:05:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647795960000|2022-03-20 17:06:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647795970000|2022-03-20 17:06:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647795990000|2022-03-20 17:06:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647796040000|2022-03-20 17:07:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647796050000|2022-03-20 17:07:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647796070000|2022-03-20 17:07:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647796150000|2022-03-20 17:09:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647796170000|2022-03-20 17:09:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647796190000|2022-03-20 17:09:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647796210000|2022-03-20 17:10:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647796220000|2022-03-20 17:10:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647796240000|2022-03-20 17:10:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647796260000|2022-03-20 17:11:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647796270000|2022-03-20 17:11:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647796280000|2022-03-20 17:11:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647796340000|2022-03-20 17:12:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647796360000|2022-03-20 17:12:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1647796390000|2022-03-20 17:13:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647796400000|2022-03-20 17:13:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647796410000|2022-03-20 17:13:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647796420000|2022-03-20 17:13:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647796530000|2022-03-20 17:15:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647796560000|2022-03-20 17:16:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647796590000|2022-03-20 17:16:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647796610000|2022-03-20 17:16:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647796630000|2022-03-20 17:17:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647796680000|2022-03-20 17:18:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647796700000|2022-03-20 17:18:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|9
1647796750000|2022-03-20 17:19:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647796760000|2022-03-20 17:19:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647796780000|2022-03-20 17:19:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647796810000|2022-03-20 17:20:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647796820000|2022-03-20 17:20:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1647796840000|2022-03-20 17:20:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647796850000|2022-03-20 17:20:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647796880000|2022-03-20 17:21:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647796890000|2022-03-20 17:21:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647796900000|2022-03-20 17:21:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647796910000|2022-03-20 17:21:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647796990000|2022-03-20 17:23:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647797050000|2022-03-20 17:24:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647797080000|2022-03-20 17:24:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647797190000|2022-03-20 17:26:30|19.51|19.31|19.48|19.28|19.51|19.31|19.47|19.27|6
1647797200000|2022-03-20 17:26:40|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|4
1647797210000|2022-03-20 17:26:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647797220000|2022-03-20 17:27:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647797230000|2022-03-20 17:27:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647797240000|2022-03-20 17:27:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647797250000|2022-03-20 17:27:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647797270000|2022-03-20 17:27:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647797290000|2022-03-20 17:28:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647797300000|2022-03-20 17:28:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647797320000|2022-03-20 17:28:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647797330000|2022-03-20 17:28:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1647797340000|2022-03-20 17:29:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1647797350000|2022-03-20 17:29:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647797360000|2022-03-20 17:29:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647797370000|2022-03-20 17:29:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647797400000|2022-03-20 17:30:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1647797410000|2022-03-20 17:30:10|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|8
1647797420000|2022-03-20 17:30:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1647797430000|2022-03-20 17:30:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1647797450000|2022-03-20 17:30:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647797480000|2022-03-20 17:31:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1647797490000|2022-03-20 17:31:30|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|4
1647797510000|2022-03-20 17:31:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1647797520000|2022-03-20 17:32:00|19.42|19.22|19.46|19.26|19.46|19.26|19.42|19.22|7
1647797540000|2022-03-20 17:32:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647797550000|2022-03-20 17:32:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647797570000|2022-03-20 17:32:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647797590000|2022-03-20 17:33:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647797660000|2022-03-20 17:34:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1647797670000|2022-03-20 17:34:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647797690000|2022-03-20 17:34:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647797700000|2022-03-20 17:35:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647797710000|2022-03-20 17:35:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647797720000|2022-03-20 17:35:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647797730000|2022-03-20 17:35:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1647797740000|2022-03-20 17:35:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647797770000|2022-03-20 17:36:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647797780000|2022-03-20 17:36:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1647797850000|2022-03-20 17:37:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647797860000|2022-03-20 17:37:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|12
1647797890000|2022-03-20 17:38:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647797900000|2022-03-20 17:38:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1647797930000|2022-03-20 17:38:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1647797940000|2022-03-20 17:39:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647797950000|2022-03-20 17:39:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1647797960000|2022-03-20 17:39:20|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|8
1647797970000|2022-03-20 17:39:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1647797980000|2022-03-20 17:39:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1647797990000|2022-03-20 17:39:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798000000|2022-03-20 17:40:00|19.4|19.2|19.34|19.14|19.41|19.21|19.33|19.13|10
1647798010000|2022-03-20 17:40:10|19.33|19.13|19.34|19.14|19.35|19.15|19.32|19.12|8
1647798020000|2022-03-20 17:40:20|19.33|19.13|19.31|19.11|19.34|19.14|19.31|19.11|7
1647798030000|2022-03-20 17:40:30|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|8
1647798040000|2022-03-20 17:40:40|19.32|19.12|19.35|19.15|19.35|19.15|19.31|19.11|8
1647798050000|2022-03-20 17:40:50|19.36|19.16|19.39|19.19|19.39|19.19|19.36|19.16|6
1647798060000|2022-03-20 17:41:00|19.38|19.18|19.4|19.2|19.41|19.21|19.38|19.18|11
1647798070000|2022-03-20 17:41:10|19.41|19.21|19.38|19.18|19.41|19.21|19.38|19.18|4
1647798080000|2022-03-20 17:41:20|19.39|19.19|19.39|19.19|19.4|19.2|19.38|19.18|5
1647798090000|2022-03-20 17:41:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1647798100000|2022-03-20 17:41:40|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|7
1647798110000|2022-03-20 17:41:50|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|4
1647798120000|2022-03-20 17:42:00|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|4
1647798130000|2022-03-20 17:42:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1647798140000|2022-03-20 17:42:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1647798150000|2022-03-20 17:42:30|19.36|19.16|19.38|19.18|19.38|19.18|19.35|19.15|9
1647798160000|2022-03-20 17:42:40|19.39|19.19|19.37|19.17|19.39|19.19|19.37|19.17|3
1647798170000|2022-03-20 17:42:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1647798180000|2022-03-20 17:43:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1647798190000|2022-03-20 17:43:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647798200000|2022-03-20 17:43:20|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1647798210000|2022-03-20 17:43:30|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1647798220000|2022-03-20 17:43:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1647798240000|2022-03-20 17:44:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798250000|2022-03-20 17:44:10|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|4
1647798260000|2022-03-20 17:44:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647798270000|2022-03-20 17:44:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1647798280000|2022-03-20 17:44:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647798290000|2022-03-20 17:44:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647798310000|2022-03-20 17:45:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647798320000|2022-03-20 17:45:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798330000|2022-03-20 17:45:30|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|9
1647798340000|2022-03-20 17:45:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647798350000|2022-03-20 17:45:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798360000|2022-03-20 17:46:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647798380000|2022-03-20 17:46:20|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1647798390000|2022-03-20 17:46:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1647798410000|2022-03-20 17:46:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798420000|2022-03-20 17:47:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1647798430000|2022-03-20 17:47:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647798450000|2022-03-20 17:47:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647798460000|2022-03-20 17:47:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647798470000|2022-03-20 17:47:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1647798480000|2022-03-20 17:48:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647798490000|2022-03-20 17:48:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1647798500000|2022-03-20 17:48:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1647798510000|2022-03-20 17:48:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1647798520000|2022-03-20 17:48:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647798530000|2022-03-20 17:48:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1647798540000|2022-03-20 17:49:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647798550000|2022-03-20 17:49:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798560000|2022-03-20 17:49:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647798570000|2022-03-20 17:49:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798580000|2022-03-20 17:49:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647798590000|2022-03-20 17:49:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1647798600000|2022-03-20 17:50:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647798660000|2022-03-20 17:51:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1647798670000|2022-03-20 17:51:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1647798690000|2022-03-20 17:51:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647798700000|2022-03-20 17:51:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647798710000|2022-03-20 17:51:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798730000|2022-03-20 17:52:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647798760000|2022-03-20 17:52:40|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|3
1647798780000|2022-03-20 17:53:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647798790000|2022-03-20 17:53:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1647798800000|2022-03-20 17:53:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1647798810000|2022-03-20 17:53:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1647798840000|2022-03-20 17:54:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1647798870000|2022-03-20 17:54:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1647798880000|2022-03-20 17:54:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1647798910000|2022-03-20 17:55:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1647798920000|2022-03-20 17:55:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647798940000|2022-03-20 17:55:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1647798970000|2022-03-20 17:56:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647798980000|2022-03-20 17:56:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1647798990000|2022-03-20 17:56:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647799000000|2022-03-20 17:56:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1647799010000|2022-03-20 17:56:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1647799020000|2022-03-20 17:57:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647799030000|2022-03-20 17:57:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647799090000|2022-03-20 17:58:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647799100000|2022-03-20 17:58:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647799140000|2022-03-20 17:59:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647799190000|2022-03-20 17:59:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647799200000|2022-03-20 18:00:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647799210000|2022-03-20 18:00:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1647799220000|2022-03-20 18:00:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1647799230000|2022-03-20 18:00:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1647799260000|2022-03-20 18:01:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1647799290000|2022-03-20 18:01:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647799300000|2022-03-20 18:01:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1647799320000|2022-03-20 18:02:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1647799330000|2022-03-20 18:02:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1647799340000|2022-03-20 18:02:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647799360000|2022-03-20 18:02:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647799370000|2022-03-20 18:02:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1647799410000|2022-03-20 18:03:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1647799420000|2022-03-20 18:03:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1647799450000|2022-03-20 18:04:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647799460000|2022-03-20 18:04:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647799470000|2022-03-20 18:04:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647799520000|2022-03-20 18:05:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647799530000|2022-03-20 18:05:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647799570000|2022-03-20 18:06:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647799630000|2022-03-20 18:07:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647799640000|2022-03-20 18:07:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|9
1647799660000|2022-03-20 18:07:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647799670000|2022-03-20 18:07:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647799700000|2022-03-20 18:08:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647799730000|2022-03-20 18:08:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647799750000|2022-03-20 18:09:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647799760000|2022-03-20 18:09:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647799770000|2022-03-20 18:09:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647799780000|2022-03-20 18:09:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1647799810000|2022-03-20 18:10:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647799850000|2022-03-20 18:10:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647799860000|2022-03-20 18:11:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647799880000|2022-03-20 18:11:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647799910000|2022-03-20 18:11:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647799920000|2022-03-20 18:12:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647799930000|2022-03-20 18:12:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1647799940000|2022-03-20 18:12:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|9
1647799980000|2022-03-20 18:13:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647799990000|2022-03-20 18:13:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647800000000|2022-03-20 18:13:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647800010000|2022-03-20 18:13:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647800020000|2022-03-20 18:13:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1647800040000|2022-03-20 18:14:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1647800060000|2022-03-20 18:14:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1647800070000|2022-03-20 18:14:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1647800080000|2022-03-20 18:14:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647800130000|2022-03-20 18:15:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647800140000|2022-03-20 18:15:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647800150000|2022-03-20 18:15:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647800170000|2022-03-20 18:16:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1647800180000|2022-03-20 18:16:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647800190000|2022-03-20 18:16:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647800210000|2022-03-20 18:16:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647800240000|2022-03-20 18:17:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647800270000|2022-03-20 18:17:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647800290000|2022-03-20 18:18:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647800300000|2022-03-20 18:18:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1647800310000|2022-03-20 18:18:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1647800340000|2022-03-20 18:19:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647800350000|2022-03-20 18:19:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647800360000|2022-03-20 18:19:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647800370000|2022-03-20 18:19:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647800390000|2022-03-20 18:19:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647800400000|2022-03-20 18:20:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1647800430000|2022-03-20 18:20:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1647800440000|2022-03-20 18:20:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647800490000|2022-03-20 18:21:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647800550000|2022-03-20 18:22:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647800560000|2022-03-20 18:22:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1647800570000|2022-03-20 18:22:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647800610000|2022-03-20 18:23:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647800620000|2022-03-20 18:23:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1647800630000|2022-03-20 18:23:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1647800640000|2022-03-20 18:24:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647800650000|2022-03-20 18:24:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1647800670000|2022-03-20 18:24:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647800680000|2022-03-20 18:24:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647800740000|2022-03-20 18:25:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647800750000|2022-03-20 18:25:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1647800790000|2022-03-20 18:26:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647800810000|2022-03-20 18:26:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647800820000|2022-03-20 18:27:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647800840000|2022-03-20 18:27:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647800870000|2022-03-20 18:27:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647800910000|2022-03-20 18:28:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647800920000|2022-03-20 18:28:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647800940000|2022-03-20 18:29:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647800950000|2022-03-20 18:29:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647801000000|2022-03-20 18:30:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647801020000|2022-03-20 18:30:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647801030000|2022-03-20 18:30:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647801040000|2022-03-20 18:30:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647801050000|2022-03-20 18:30:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1647801080000|2022-03-20 18:31:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1647801090000|2022-03-20 18:31:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1647801100000|2022-03-20 18:31:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647801110000|2022-03-20 18:31:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647801120000|2022-03-20 18:32:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1647801140000|2022-03-20 18:32:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1647801150000|2022-03-20 18:32:30|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1647801170000|2022-03-20 18:32:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1647801180000|2022-03-20 18:33:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647801210000|2022-03-20 18:33:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647801240000|2022-03-20 18:34:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647801250000|2022-03-20 18:34:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647801280000|2022-03-20 18:34:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647801310000|2022-03-20 18:35:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647801380000|2022-03-20 18:36:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1647801390000|2022-03-20 18:36:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1647801410000|2022-03-20 18:36:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647801420000|2022-03-20 18:37:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647801440000|2022-03-20 18:37:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647801450000|2022-03-20 18:37:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1647801470000|2022-03-20 18:37:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647801500000|2022-03-20 18:38:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647801510000|2022-03-20 18:38:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647801580000|2022-03-20 18:39:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647801600000|2022-03-20 18:40:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647801610000|2022-03-20 18:40:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647801630000|2022-03-20 18:40:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647801650000|2022-03-20 18:40:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647801660000|2022-03-20 18:41:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1647801700000|2022-03-20 18:41:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647801780000|2022-03-20 18:43:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1647801790000|2022-03-20 18:43:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647801800000|2022-03-20 18:43:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1647801840000|2022-03-20 18:44:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1647801850000|2022-03-20 18:44:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647801860000|2022-03-20 18:44:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647801900000|2022-03-20 18:45:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647801910000|2022-03-20 18:45:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647801920000|2022-03-20 18:45:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1647801930000|2022-03-20 18:45:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1647801960000|2022-03-20 18:46:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647801970000|2022-03-20 18:46:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647801980000|2022-03-20 18:46:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1647802000000|2022-03-20 18:46:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1647802030000|2022-03-20 18:47:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1647802040000|2022-03-20 18:47:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1647802060000|2022-03-20 18:47:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647802110000|2022-03-20 18:48:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1647802120000|2022-03-20 18:48:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647802130000|2022-03-20 18:48:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647802140000|2022-03-20 18:49:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647802180000|2022-03-20 18:49:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647802200000|2022-03-20 18:50:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1647802210000|2022-03-20 18:50:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1647802270000|2022-03-20 18:51:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1647802280000|2022-03-20 18:51:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647802290000|2022-03-20 18:51:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647802320000|2022-03-20 18:52:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647802360000|2022-03-20 18:52:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647802390000|2022-03-20 18:53:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647802450000|2022-03-20 18:54:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647802480000|2022-03-20 18:54:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1647802490000|2022-03-20 18:54:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647802520000|2022-03-20 18:55:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647802570000|2022-03-20 18:56:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647802580000|2022-03-20 18:56:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1647802590000|2022-03-20 18:56:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1647802600000|2022-03-20 18:56:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1647802610000|2022-03-20 18:56:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647802620000|2022-03-20 18:57:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647802650000|2022-03-20 18:57:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1647802660000|2022-03-20 18:57:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647802690000|2022-03-20 18:58:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1647802700000|2022-03-20 18:58:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647802730000|2022-03-20 18:58:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647802740000|2022-03-20 18:59:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647802770000|2022-03-20 18:59:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647802800000|2022-03-20 19:00:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647802810000|2022-03-20 19:00:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647802820000|2022-03-20 19:00:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1647802830000|2022-03-20 19:00:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1647802850000|2022-03-20 19:00:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647802860000|2022-03-20 19:01:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647802870000|2022-03-20 19:01:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647802880000|2022-03-20 19:01:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647802890000|2022-03-20 19:01:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647802900000|2022-03-20 19:01:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1647802910000|2022-03-20 19:01:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1647802920000|2022-03-20 19:02:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647802930000|2022-03-20 19:02:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647802980000|2022-03-20 19:03:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647803000000|2022-03-20 19:03:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647803010000|2022-03-20 19:03:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647803020000|2022-03-20 19:03:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647803030000|2022-03-20 19:03:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1647803040000|2022-03-20 19:04:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647803080000|2022-03-20 19:04:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647803100000|2022-03-20 19:05:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1647803110000|2022-03-20 19:05:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647803120000|2022-03-20 19:05:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647803160000|2022-03-20 19:06:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647803190000|2022-03-20 19:06:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1647803200000|2022-03-20 19:06:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1647803210000|2022-03-20 19:06:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647803220000|2022-03-20 19:07:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1647803230000|2022-03-20 19:07:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1647803240000|2022-03-20 19:07:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647803250000|2022-03-20 19:07:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1647803260000|2022-03-20 19:07:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1647803280000|2022-03-20 19:08:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647803320000|2022-03-20 19:08:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647803330000|2022-03-20 19:08:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803340000|2022-03-20 19:09:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647803360000|2022-03-20 19:09:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|12
1647803370000|2022-03-20 19:09:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647803400000|2022-03-20 19:10:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1647803440000|2022-03-20 19:10:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803470000|2022-03-20 19:11:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647803480000|2022-03-20 19:11:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647803490000|2022-03-20 19:11:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647803500000|2022-03-20 19:11:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803550000|2022-03-20 19:12:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647803560000|2022-03-20 19:12:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803600000|2022-03-20 19:13:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647803630000|2022-03-20 19:13:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803700000|2022-03-20 19:15:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647803720000|2022-03-20 19:15:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647803750000|2022-03-20 19:15:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647803770000|2022-03-20 19:16:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647803820000|2022-03-20 19:17:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647803850000|2022-03-20 19:17:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647803860000|2022-03-20 19:17:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647803870000|2022-03-20 19:17:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803880000|2022-03-20 19:18:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1647803890000|2022-03-20 19:18:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647803910000|2022-03-20 19:18:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647803920000|2022-03-20 19:18:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647803930000|2022-03-20 19:18:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803940000|2022-03-20 19:19:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647803950000|2022-03-20 19:19:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647803960000|2022-03-20 19:19:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647803970000|2022-03-20 19:19:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647804010000|2022-03-20 19:20:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647804020000|2022-03-20 19:20:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1647804030000|2022-03-20 19:20:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647804040000|2022-03-20 19:20:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647804050000|2022-03-20 19:20:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647804060000|2022-03-20 19:21:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647804070000|2022-03-20 19:21:10|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|5
1647804130000|2022-03-20 19:22:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647804150000|2022-03-20 19:22:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647804220000|2022-03-20 19:23:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647804230000|2022-03-20 19:23:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1647804240000|2022-03-20 19:24:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647804260000|2022-03-20 19:24:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647804310000|2022-03-20 19:25:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647804330000|2022-03-20 19:25:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647804350000|2022-03-20 19:25:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1647804360000|2022-03-20 19:26:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647804380000|2022-03-20 19:26:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647804400000|2022-03-20 19:26:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647804420000|2022-03-20 19:27:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647804440000|2022-03-20 19:27:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647804450000|2022-03-20 19:27:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|13
1647804490000|2022-03-20 19:28:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|14
1647804500000|2022-03-20 19:28:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|9
1647804510000|2022-03-20 19:28:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647804520000|2022-03-20 19:28:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|12
1647804530000|2022-03-20 19:28:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647804540000|2022-03-20 19:29:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|18
1647804550000|2022-03-20 19:29:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647804640000|2022-03-20 19:30:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647804650000|2022-03-20 19:30:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647804690000|2022-03-20 19:31:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647804740000|2022-03-20 19:32:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647804760000|2022-03-20 19:32:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647804770000|2022-03-20 19:32:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647804780000|2022-03-20 19:33:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647804790000|2022-03-20 19:33:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647804800000|2022-03-20 19:33:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647804810000|2022-03-20 19:33:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647804820000|2022-03-20 19:33:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647804850000|2022-03-20 19:34:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647804860000|2022-03-20 19:34:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647804870000|2022-03-20 19:34:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|14
1647804880000|2022-03-20 19:34:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647804890000|2022-03-20 19:34:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647804900000|2022-03-20 19:35:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647804910000|2022-03-20 19:35:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647804960000|2022-03-20 19:36:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647804970000|2022-03-20 19:36:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647805080000|2022-03-20 19:38:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647805120000|2022-03-20 19:38:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647805150000|2022-03-20 19:39:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647805160000|2022-03-20 19:39:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647805170000|2022-03-20 19:39:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647805190000|2022-03-20 19:39:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647805200000|2022-03-20 19:40:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647805300000|2022-03-20 19:41:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647805310000|2022-03-20 19:41:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647805320000|2022-03-20 19:42:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647805340000|2022-03-20 19:42:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647805380000|2022-03-20 19:43:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647805390000|2022-03-20 19:43:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647805430000|2022-03-20 19:43:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647805470000|2022-03-20 19:44:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647805580000|2022-03-20 19:46:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647805590000|2022-03-20 19:46:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1647805600000|2022-03-20 19:46:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1647805640000|2022-03-20 19:47:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1647805650000|2022-03-20 19:47:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647805660000|2022-03-20 19:47:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647805670000|2022-03-20 19:47:50|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|5
1647805770000|2022-03-20 19:49:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647805800000|2022-03-20 19:50:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1647805810000|2022-03-20 19:50:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1647805820000|2022-03-20 19:50:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1647805830000|2022-03-20 19:50:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647805840000|2022-03-20 19:50:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|11
1647805850000|2022-03-20 19:50:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647805860000|2022-03-20 19:51:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1647805870000|2022-03-20 19:51:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1647805880000|2022-03-20 19:51:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647805920000|2022-03-20 19:52:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647805930000|2022-03-20 19:52:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647806000000|2022-03-20 19:53:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647806150000|2022-03-20 19:55:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647806180000|2022-03-20 19:56:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647806220000|2022-03-20 19:57:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647806240000|2022-03-20 19:57:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647806250000|2022-03-20 19:57:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647806270000|2022-03-20 19:57:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647806280000|2022-03-20 19:58:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647806320000|2022-03-20 19:58:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1647806340000|2022-03-20 19:59:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1647806390000|2022-03-20 19:59:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647806400000|2022-03-20 20:00:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647806450000|2022-03-20 20:00:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647806460000|2022-03-20 20:01:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647806510000|2022-03-20 20:01:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647806520000|2022-03-20 20:02:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647806580000|2022-03-20 20:03:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647806590000|2022-03-20 20:03:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647806640000|2022-03-20 20:04:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647806650000|2022-03-20 20:04:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1647806660000|2022-03-20 20:04:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1647806680000|2022-03-20 20:04:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647806690000|2022-03-20 20:04:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647806700000|2022-03-20 20:05:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647806710000|2022-03-20 20:05:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647806720000|2022-03-20 20:05:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|8
1647806730000|2022-03-20 20:05:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647806750000|2022-03-20 20:05:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647806760000|2022-03-20 20:06:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|11
1647806770000|2022-03-20 20:06:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647806780000|2022-03-20 20:06:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647806810000|2022-03-20 20:06:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647806840000|2022-03-20 20:07:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647806850000|2022-03-20 20:07:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647806880000|2022-03-20 20:08:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647806930000|2022-03-20 20:08:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647806940000|2022-03-20 20:09:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647806950000|2022-03-20 20:09:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647807000000|2022-03-20 20:10:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647807010000|2022-03-20 20:10:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647807030000|2022-03-20 20:10:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647807070000|2022-03-20 20:11:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647807080000|2022-03-20 20:11:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647807090000|2022-03-20 20:11:30|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1647807100000|2022-03-20 20:11:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647807110000|2022-03-20 20:11:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647807120000|2022-03-20 20:12:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647807140000|2022-03-20 20:12:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647807150000|2022-03-20 20:12:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647807180000|2022-03-20 20:13:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647807190000|2022-03-20 20:13:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647807200000|2022-03-20 20:13:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647807210000|2022-03-20 20:13:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647807220000|2022-03-20 20:13:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647807230000|2022-03-20 20:13:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647807250000|2022-03-20 20:14:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647807270000|2022-03-20 20:14:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647807290000|2022-03-20 20:14:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647807300000|2022-03-20 20:15:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647807310000|2022-03-20 20:15:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647807320000|2022-03-20 20:15:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647807330000|2022-03-20 20:15:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1647807340000|2022-03-20 20:15:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647807350000|2022-03-20 20:15:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1647807370000|2022-03-20 20:16:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647807380000|2022-03-20 20:16:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647807400000|2022-03-20 20:16:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647807450000|2022-03-20 20:17:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647807470000|2022-03-20 20:17:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1647807480000|2022-03-20 20:18:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647807490000|2022-03-20 20:18:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647807500000|2022-03-20 20:18:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1647807510000|2022-03-20 20:18:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647807520000|2022-03-20 20:18:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647807540000|2022-03-20 20:19:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1647807550000|2022-03-20 20:19:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1647807580000|2022-03-20 20:19:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1647807610000|2022-03-20 20:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647807680000|2022-03-20 20:21:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647807700000|2022-03-20 20:21:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647807710000|2022-03-20 20:21:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647807720000|2022-03-20 20:22:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647807740000|2022-03-20 20:22:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647807750000|2022-03-20 20:22:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1647807760000|2022-03-20 20:22:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647807770000|2022-03-20 20:22:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647807820000|2022-03-20 20:23:40|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1647807880000|2022-03-20 20:24:40|19.77|19.37|19.77|19.37|19.77|19.37|19.76|19.36|3
1647807960000|2022-03-20 20:26:00|19.78|19.38|19.78|19.38|19.78|19.38|19.78|19.38|1
1647807970000|2022-03-20 20:26:10|19.77|19.37|19.77|19.37|19.78|19.38|19.77|19.37|5
1647807990000|2022-03-20 20:26:30|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|4
1647808010000|2022-03-20 20:26:50|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|2
1647808030000|2022-03-20 20:27:10|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|4
1647808040000|2022-03-20 20:27:20|19.76|19.36|19.76|19.36|19.77|19.37|19.76|19.36|3
1647808060000|2022-03-20 20:27:40|19.77|19.37|19.76|19.36|19.77|19.37|19.76|19.36|4
1647808070000|2022-03-20 20:27:50|19.77|19.37|19.76|19.36|19.77|19.37|19.76|19.36|2
1647808080000|2022-03-20 20:28:00|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1647808090000|2022-03-20 20:28:10|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|6
1647808100000|2022-03-20 20:28:20|19.78|19.38|19.78|19.38|19.78|19.38|19.77|19.37|5
1647808120000|2022-03-20 20:28:40|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1647808140000|2022-03-20 20:29:00|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|4
1647808150000|2022-03-20 20:29:10|19.76|19.36|19.76|19.36|19.77|19.37|19.76|19.36|3
1647808200000|2022-03-20 20:30:00|19.77|19.37|19.76|19.36|19.77|19.37|19.76|19.36|4
1647808210000|2022-03-20 20:30:10|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1647808220000|2022-03-20 20:30:20|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|4
1647808230000|2022-03-20 20:30:30|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|6
1647808270000|2022-03-20 20:31:10|19.74|19.34|19.74|19.34|19.75|19.35|19.74|19.34|3
1647808280000|2022-03-20 20:31:20|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647808300000|2022-03-20 20:31:40|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647808310000|2022-03-20 20:31:50|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|10
1647808370000|2022-03-20 20:32:50|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647808440000|2022-03-20 20:34:00|19.72|19.32|19.72|19.32|19.73|19.33|19.72|19.32|3
1647808490000|2022-03-20 20:34:50|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|4
1647808510000|2022-03-20 20:35:10|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|3
1647808520000|2022-03-20 20:35:20|19.72|19.32|19.72|19.32|19.73|19.33|19.72|19.32|5
1647808530000|2022-03-20 20:35:30|19.73|19.33|19.72|19.32|19.73|19.33|19.72|19.32|6
1647808540000|2022-03-20 20:35:40|19.73|19.33|19.72|19.32|19.73|19.33|19.72|19.32|4
1647808550000|2022-03-20 20:35:50|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|7
1647808560000|2022-03-20 20:36:00|19.72|19.32|19.72|19.32|19.73|19.33|19.72|19.32|3
1647808570000|2022-03-20 20:36:10|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|3
1647808580000|2022-03-20 20:36:20|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647808600000|2022-03-20 20:36:40|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647808610000|2022-03-20 20:36:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647808640000|2022-03-20 20:37:20|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647808660000|2022-03-20 20:37:40|19.7|19.3|19.68|19.28|19.7|19.3|19.68|19.28|5
1647808670000|2022-03-20 20:37:50|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1647808680000|2022-03-20 20:38:00|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647808690000|2022-03-20 20:38:10|19.68|19.28|19.68|19.28|19.69|19.29|19.68|19.28|3
1647808700000|2022-03-20 20:38:20|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1647808720000|2022-03-20 20:38:40|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647808730000|2022-03-20 20:38:50|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1647808780000|2022-03-20 20:39:40|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1647808790000|2022-03-20 20:39:50|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1647808800000|2022-03-20 20:40:00|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647808810000|2022-03-20 20:40:10|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|3
1647808830000|2022-03-20 20:40:30|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1647808860000|2022-03-20 20:41:00|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1647808870000|2022-03-20 20:41:10|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1647808880000|2022-03-20 20:41:20|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1647808890000|2022-03-20 20:41:30|19.67|19.27|19.67|19.27|19.67|19.27|19.66|19.26|5
1647808910000|2022-03-20 20:41:50|19.68|19.28|19.69|19.29|19.69|19.29|19.67|19.27|6
1647808920000|2022-03-20 20:42:00|19.68|19.28|19.69|19.29|19.69|19.29|19.68|19.28|2
1647808960000|2022-03-20 20:42:40|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647808980000|2022-03-20 20:43:00|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647809020000|2022-03-20 20:43:40|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1647809030000|2022-03-20 20:43:50|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1647809110000|2022-03-20 20:45:10|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|3
1647809120000|2022-03-20 20:45:20|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|6
1647809130000|2022-03-20 20:45:30|19.64|19.24|19.63|19.23|19.64|19.24|19.62|19.22|4
1647809150000|2022-03-20 20:45:50|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809190000|2022-03-20 20:46:30|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809210000|2022-03-20 20:46:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647809230000|2022-03-20 20:47:10|19.63|19.23|19.62|19.22|19.63|19.23|19.62|19.22|2
1647809250000|2022-03-20 20:47:30|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809330000|2022-03-20 20:48:50|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809340000|2022-03-20 20:49:00|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647809360000|2022-03-20 20:49:20|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1647809380000|2022-03-20 20:49:40|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647809410000|2022-03-20 20:50:10|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809420000|2022-03-20 20:50:20|19.63|19.23|19.62|19.22|19.63|19.23|19.62|19.22|8
1647809430000|2022-03-20 20:50:30|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|9
1647809440000|2022-03-20 20:50:40|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|2
1647809450000|2022-03-20 20:50:50|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|9
1647809460000|2022-03-20 20:51:00|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809480000|2022-03-20 20:51:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647809510000|2022-03-20 20:51:50|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809570000|2022-03-20 20:52:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647809580000|2022-03-20 20:53:00|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809610000|2022-03-20 20:53:30|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809630000|2022-03-20 20:53:50|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809660000|2022-03-20 20:54:20|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809670000|2022-03-20 20:54:30|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647809680000|2022-03-20 20:54:40|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647809710000|2022-03-20 20:55:10|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809740000|2022-03-20 20:55:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647809760000|2022-03-20 20:56:00|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647809780000|2022-03-20 20:56:20|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|3
1647809790000|2022-03-20 20:56:30|19.63|19.23|19.61|19.21|19.63|19.23|19.61|19.21|3
1647809800000|2022-03-20 20:56:40|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1647809810000|2022-03-20 20:56:50|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1647809820000|2022-03-20 20:57:00|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|4
1647809830000|2022-03-20 20:57:10|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|6
1647809840000|2022-03-20 20:57:20|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1647809850000|2022-03-20 20:57:30|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|4
1647809860000|2022-03-20 20:57:40|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1647809870000|2022-03-20 20:57:50|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|2
1647809880000|2022-03-20 20:58:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1647809900000|2022-03-20 20:58:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647809930000|2022-03-20 20:58:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1647809980000|2022-03-20 20:59:40|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1647809990000|2022-03-20 20:59:50|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|6
1647810020000|2022-03-20 21:00:20|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1647810040000|2022-03-20 21:00:40|19.61|19.21|19.59|19.19|19.61|19.21|19.59|19.19|7
1647810050000|2022-03-20 21:00:50|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1647810060000|2022-03-20 21:01:00|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1647810070000|2022-03-20 21:01:10|19.57|19.17|19.58|19.18|19.58|19.18|19.57|19.17|2
1647810090000|2022-03-20 21:01:30|19.59|19.19|19.59|19.19|19.6|19.2|19.58|19.18|5
1647810100000|2022-03-20 21:01:40|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1647810140000|2022-03-20 21:02:20|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1647810150000|2022-03-20 21:02:30|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1647810160000|2022-03-20 21:02:40|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1647810170000|2022-03-20 21:02:50|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1647810180000|2022-03-20 21:03:00|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1647810190000|2022-03-20 21:03:10|19.58|19.18|19.58|19.18|19.59|19.19|19.58|19.18|3
1647810240000|2022-03-20 21:04:00|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1647810260000|2022-03-20 21:04:20|19.56|19.16|19.57|19.17|19.57|19.17|19.56|19.16|8
1647810280000|2022-03-20 21:04:40|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1647810290000|2022-03-20 21:04:50|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1647810300000|2022-03-20 21:05:00|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|4
1647810310000|2022-03-20 21:05:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1647810320000|2022-03-20 21:05:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1647810350000|2022-03-20 21:05:50|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1647810360000|2022-03-20 21:06:00|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1647810370000|2022-03-20 21:06:10|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1647810430000|2022-03-20 21:07:10|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|5
1647810450000|2022-03-20 21:07:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1647810460000|2022-03-20 21:07:40|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|4
1647810480000|2022-03-20 21:08:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1647810490000|2022-03-20 21:08:10|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647810500000|2022-03-20 21:08:20|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|2
1647810510000|2022-03-20 21:08:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1647810520000|2022-03-20 21:08:40|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1647810540000|2022-03-20 21:09:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1647810550000|2022-03-20 21:09:10|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647810560000|2022-03-20 21:09:20|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647810620000|2022-03-20 21:10:20|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1647810720000|2022-03-20 21:12:00|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1647810730000|2022-03-20 21:12:10|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647810750000|2022-03-20 21:12:30|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1647810770000|2022-03-20 21:12:50|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1647810790000|2022-03-20 21:13:10|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1647810800000|2022-03-20 21:13:20|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|7
1647810820000|2022-03-20 21:13:40|19.67|19.27|19.67|19.27|19.67|19.27|19.66|19.26|3
1647810850000|2022-03-20 21:14:10|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647810870000|2022-03-20 21:14:30|19.69|19.29|19.69|19.29|19.69|19.29|19.68|19.28|3
1647810900000|2022-03-20 21:15:00|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647810920000|2022-03-20 21:15:20|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647810930000|2022-03-20 21:15:30|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647810940000|2022-03-20 21:15:40|19.69|19.29|19.69|19.29|19.7|19.3|19.69|19.29|3
1647810950000|2022-03-20 21:15:50|19.7|19.3|19.7|19.3|19.7|19.3|19.69|19.29|5
1647810980000|2022-03-20 21:16:20|19.71|19.31|19.7|19.3|19.71|19.31|19.7|19.3|6
1647810990000|2022-03-20 21:16:30|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811070000|2022-03-20 21:17:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647811080000|2022-03-20 21:18:00|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811120000|2022-03-20 21:18:40|19.72|19.32|19.72|19.32|19.72|19.32|19.71|19.31|3
1647811160000|2022-03-20 21:19:20|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811170000|2022-03-20 21:19:30|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647811180000|2022-03-20 21:19:40|19.71|19.31|19.71|19.31|19.72|19.32|19.71|19.31|3
1647811210000|2022-03-20 21:20:10|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647811220000|2022-03-20 21:20:20|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1647811230000|2022-03-20 21:20:30|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|8
1647811240000|2022-03-20 21:20:40|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1647811280000|2022-03-20 21:21:20|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1647811300000|2022-03-20 21:21:40|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811320000|2022-03-20 21:22:00|19.72|19.32|19.71|19.31|19.72|19.32|19.71|19.31|4
1647811330000|2022-03-20 21:22:10|19.72|19.32|19.72|19.32|19.72|19.32|19.71|19.31|5
1647811340000|2022-03-20 21:22:20|19.71|19.31|19.72|19.32|19.72|19.32|19.71|19.31|2
1647811350000|2022-03-20 21:22:30|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811360000|2022-03-20 21:22:40|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647811400000|2022-03-20 21:23:20|19.71|19.31|19.71|19.31|19.71|19.31|19.7|19.3|9
1647811430000|2022-03-20 21:23:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647811440000|2022-03-20 21:24:00|19.71|19.31|19.71|19.31|19.71|19.31|19.7|19.3|3
1647811470000|2022-03-20 21:24:30|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647811510000|2022-03-20 21:25:10|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647811540000|2022-03-20 21:25:40|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647811620000|2022-03-20 21:27:00|19.73|19.33|19.72|19.32|19.73|19.33|19.72|19.32|2
1647811680000|2022-03-20 21:28:00|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647811700000|2022-03-20 21:28:20|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647811710000|2022-03-20 21:28:30|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647811720000|2022-03-20 21:28:40|19.72|19.32|19.73|19.33|19.73|19.33|19.72|19.32|2
1647811810000|2022-03-20 21:30:10|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1647811860000|2022-03-20 21:31:00|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1647811870000|2022-03-20 21:31:10|19.76|19.36|19.76|19.36|19.76|19.36|19.75|19.35|3
1647811960000|2022-03-20 21:32:40|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1647811980000|2022-03-20 21:33:00|19.74|19.34|19.74|19.34|19.75|19.35|19.74|19.34|5
1647812120000|2022-03-20 21:35:20|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647812130000|2022-03-20 21:35:30|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1647812140000|2022-03-20 21:35:40|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647812150000|2022-03-20 21:35:50|19.74|19.34|19.73|19.33|19.74|19.34|19.73|19.33|4
1647812200000|2022-03-20 21:36:40|19.72|19.32|19.73|19.33|19.73|19.33|19.72|19.32|2
1647812210000|2022-03-20 21:36:50|19.72|19.32|19.71|19.31|19.72|19.32|19.71|19.31|2
1647812220000|2022-03-20 21:37:00|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1647812230000|2022-03-20 21:37:10|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|4
1647812240000|2022-03-20 21:37:20|19.7|19.3|19.7|19.3|19.7|19.3|19.69|19.29|5
1647812250000|2022-03-20 21:37:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647812280000|2022-03-20 21:38:00|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1647812290000|2022-03-20 21:38:10|19.7|19.3|19.7|19.3|19.7|19.3|19.69|19.29|15
1647812300000|2022-03-20 21:38:20|19.69|19.29|19.69|19.29|19.7|19.3|19.69|19.29|23
1647812310000|2022-03-20 21:38:30|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|18
1647812360000|2022-03-20 21:39:20|19.7|19.3|19.72|19.32|19.72|19.32|19.7|19.3|7
1647812380000|2022-03-20 21:39:40|19.73|19.33|19.74|19.34|19.74|19.34|19.73|19.33|2
1647812390000|2022-03-20 21:39:50|19.73|19.33|19.73|19.33|19.74|19.34|19.73|19.33|7
1647812400000|2022-03-20 21:40:00|19.72|19.32|19.71|19.31|19.72|19.32|19.71|19.31|2
1647812410000|2022-03-20 21:40:10|19.7|19.3|19.71|19.31|19.71|19.31|19.7|19.3|12
1647812480000|2022-03-20 21:41:20|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647812530000|2022-03-20 21:42:10|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1647812600000|2022-03-20 21:43:20|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|2
1647812640000|2022-03-20 21:44:00|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647812690000|2022-03-20 21:44:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647812700000|2022-03-20 21:45:00|19.71|19.31|19.71|19.31|19.71|19.31|19.7|19.3|3
1647812710000|2022-03-20 21:45:10|19.7|19.3|19.7|19.3|19.71|19.31|19.7|19.3|5
1647812720000|2022-03-20 21:45:20|19.69|19.29|19.69|19.29|19.7|19.3|19.69|19.29|3
1647812740000|2022-03-20 21:45:40|19.7|19.3|19.7|19.3|19.7|19.3|19.69|19.29|3
1647812800000|2022-03-20 21:46:40|19.69|19.29|19.69|19.29|19.7|19.3|19.69|19.29|3
1647812810000|2022-03-20 21:46:50|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647812820000|2022-03-20 21:47:00|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1647812830000|2022-03-20 21:47:10|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647812850000|2022-03-20 21:47:30|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647812860000|2022-03-20 21:47:40|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647812870000|2022-03-20 21:47:50|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647812880000|2022-03-20 21:48:00|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1647812890000|2022-03-20 21:48:10|19.68|19.28|19.68|19.28|19.69|19.29|19.68|19.28|3
1647812910000|2022-03-20 21:48:30|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647812920000|2022-03-20 21:48:40|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|6
1647812930000|2022-03-20 21:48:50|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1647812950000|2022-03-20 21:49:10|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1647812960000|2022-03-20 21:49:20|19.68|19.28|19.67|19.27|19.68|19.28|19.67|19.27|4
1647813010000|2022-03-20 21:50:10|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1647813020000|2022-03-20 21:50:20|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|2
1647813080000|2022-03-20 21:51:20|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647813090000|2022-03-20 21:51:30|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|4
1647813100000|2022-03-20 21:51:40|19.69|19.29|19.69|19.29|19.69|19.29|19.68|19.28|3
1647813120000|2022-03-20 21:52:00|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647813130000|2022-03-20 21:52:10|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1647813150000|2022-03-20 21:52:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647813160000|2022-03-20 21:52:40|19.68|19.28|19.68|19.28|19.69|19.29|19.68|19.28|5
1647813170000|2022-03-20 21:52:50|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647813250000|2022-03-20 21:54:10|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1647813290000|2022-03-20 21:54:50|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647813300000|2022-03-20 21:55:00|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647813310000|2022-03-20 21:55:10|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647813320000|2022-03-20 21:55:20|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1647813340000|2022-03-20 21:55:40|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1647813350000|2022-03-20 21:55:50|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|2
1647813370000|2022-03-20 21:56:10|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1647813380000|2022-03-20 21:56:20|19.69|19.29|19.68|19.28|19.69|19.29|19.68|19.28|2
1647813510000|2022-03-20 21:58:30|19.69|19.29|19.69|19.29|19.7|19.3|19.68|19.28|5
1647813520000|2022-03-20 21:58:40|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1647813530000|2022-03-20 21:58:50|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|8
1647813540000|2022-03-20 21:59:00|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|12
1647813550000|2022-03-20 21:59:10|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|10
1647813580000|2022-03-20 21:59:40|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647813590000|2022-03-20 21:59:50|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647813600000|2022-03-20 22:00:00|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1647813610000|2022-03-20 22:00:10|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1647813630000|2022-03-20 22:00:30|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1647813640000|2022-03-20 22:00:40|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1647813650000|2022-03-20 22:00:50|19.73|19.33|19.74|19.34|19.74|19.34|19.73|19.33|2
1647813690000|2022-03-20 22:01:30|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1647813700000|2022-03-20 22:01:40|19.76|19.36|19.76|19.36|19.76|19.36|19.75|19.35|3
1647813710000|2022-03-20 22:01:50|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1647813810000|2022-03-20 22:03:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647813860000|2022-03-20 22:04:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647813900000|2022-03-20 22:05:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647813910000|2022-03-20 22:05:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647813940000|2022-03-20 22:05:40|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|8
1647813950000|2022-03-20 22:05:50|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|6
1647813960000|2022-03-20 22:06:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1647813970000|2022-03-20 22:06:10|19.64|19.44|19.63|19.43|19.65|19.45|19.63|19.43|4
1647813980000|2022-03-20 22:06:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647814000000|2022-03-20 22:06:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647814010000|2022-03-20 22:06:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647814020000|2022-03-20 22:07:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1647814030000|2022-03-20 22:07:10|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|6
1647814040000|2022-03-20 22:07:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647814050000|2022-03-20 22:07:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647814060000|2022-03-20 22:07:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647814090000|2022-03-20 22:08:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1647814100000|2022-03-20 22:08:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1647814110000|2022-03-20 22:08:30|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|3
1647814120000|2022-03-20 22:08:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647814130000|2022-03-20 22:08:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1647814150000|2022-03-20 22:09:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647814160000|2022-03-20 22:09:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647814170000|2022-03-20 22:09:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1647814240000|2022-03-20 22:10:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647814270000|2022-03-20 22:11:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647814280000|2022-03-20 22:11:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1647814300000|2022-03-20 22:11:40|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1647814330000|2022-03-20 22:12:10|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|7
1647814340000|2022-03-20 22:12:20|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|11
1647814350000|2022-03-20 22:12:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647814360000|2022-03-20 22:12:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647814370000|2022-03-20 22:12:50|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|6
1647814380000|2022-03-20 22:13:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647814400000|2022-03-20 22:13:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647814410000|2022-03-20 22:13:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647814450000|2022-03-20 22:14:10|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|5
1647814490000|2022-03-20 22:14:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647814500000|2022-03-20 22:15:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1647814510000|2022-03-20 22:15:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1647814520000|2022-03-20 22:15:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1647814530000|2022-03-20 22:15:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647814550000|2022-03-20 22:15:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647814570000|2022-03-20 22:16:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647814590000|2022-03-20 22:16:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647814610000|2022-03-20 22:16:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647814620000|2022-03-20 22:17:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647814630000|2022-03-20 22:17:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647814640000|2022-03-20 22:17:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1647814650000|2022-03-20 22:17:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1647814670000|2022-03-20 22:17:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647814740000|2022-03-20 22:19:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647814800000|2022-03-20 22:20:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647814810000|2022-03-20 22:20:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1647814830000|2022-03-20 22:20:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647814860000|2022-03-20 22:21:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647814890000|2022-03-20 22:21:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1647814930000|2022-03-20 22:22:10|19.78|19.58|19.76|19.56|19.78|19.58|19.75|19.55|9
1647814950000|2022-03-20 22:22:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|9
1647814960000|2022-03-20 22:22:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647814970000|2022-03-20 22:22:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|11
1647814980000|2022-03-20 22:23:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|4
1647814990000|2022-03-20 22:23:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647815000000|2022-03-20 22:23:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|10
1647815010000|2022-03-20 22:23:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647815030000|2022-03-20 22:23:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647815050000|2022-03-20 22:24:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647815060000|2022-03-20 22:24:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647815080000|2022-03-20 22:24:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1647815090000|2022-03-20 22:24:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647815100000|2022-03-20 22:25:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|13
1647815110000|2022-03-20 22:25:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|12
1647815120000|2022-03-20 22:25:20|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|6
1647815130000|2022-03-20 22:25:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1647815140000|2022-03-20 22:25:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647815180000|2022-03-20 22:26:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647815210000|2022-03-20 22:26:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1647815220000|2022-03-20 22:27:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647815230000|2022-03-20 22:27:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647815240000|2022-03-20 22:27:20|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1647815250000|2022-03-20 22:27:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647815270000|2022-03-20 22:27:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647815280000|2022-03-20 22:28:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1647815290000|2022-03-20 22:28:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1647815320000|2022-03-20 22:28:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1647815330000|2022-03-20 22:28:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647815350000|2022-03-20 22:29:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647815360000|2022-03-20 22:29:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647815370000|2022-03-20 22:29:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647815390000|2022-03-20 22:29:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647815400000|2022-03-20 22:30:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647815420000|2022-03-20 22:30:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1647815430000|2022-03-20 22:30:30|19.77|19.57|19.78|19.58|19.79|19.59|19.76|19.56|8
1647815440000|2022-03-20 22:30:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647815450000|2022-03-20 22:30:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647815460000|2022-03-20 22:31:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647815470000|2022-03-20 22:31:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647815500000|2022-03-20 22:31:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1647815510000|2022-03-20 22:31:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|11
1647815520000|2022-03-20 22:32:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647815530000|2022-03-20 22:32:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647815540000|2022-03-20 22:32:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647815560000|2022-03-20 22:32:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647815580000|2022-03-20 22:33:00|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|13
1647815590000|2022-03-20 22:33:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1647815600000|2022-03-20 22:33:20|19.8|19.6|19.78|19.58|19.81|19.61|19.78|19.58|11
1647815610000|2022-03-20 22:33:30|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|4
1647815630000|2022-03-20 22:33:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647815650000|2022-03-20 22:34:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647815700000|2022-03-20 22:35:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647815720000|2022-03-20 22:35:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647815730000|2022-03-20 22:35:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647815740000|2022-03-20 22:35:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647815750000|2022-03-20 22:35:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1647815780000|2022-03-20 22:36:20|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|3
1647815790000|2022-03-20 22:36:30|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|12
1647815800000|2022-03-20 22:36:40|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|13
1647815810000|2022-03-20 22:36:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1647815820000|2022-03-20 22:37:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647815860000|2022-03-20 22:37:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647815870000|2022-03-20 22:37:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647815880000|2022-03-20 22:38:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647815890000|2022-03-20 22:38:10|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|6
1647815900000|2022-03-20 22:38:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647815910000|2022-03-20 22:38:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647815920000|2022-03-20 22:38:40|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|10
1647815930000|2022-03-20 22:38:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1647815950000|2022-03-20 22:39:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647815990000|2022-03-20 22:39:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1647816010000|2022-03-20 22:40:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647816030000|2022-03-20 22:40:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647816050000|2022-03-20 22:40:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647816060000|2022-03-20 22:41:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647816070000|2022-03-20 22:41:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647816130000|2022-03-20 22:42:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647816140000|2022-03-20 22:42:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647816150000|2022-03-20 22:42:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647816160000|2022-03-20 22:42:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647816170000|2022-03-20 22:42:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647816190000|2022-03-20 22:43:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1647816200000|2022-03-20 22:43:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647816240000|2022-03-20 22:44:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1647816250000|2022-03-20 22:44:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1647816260000|2022-03-20 22:44:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647816270000|2022-03-20 22:44:30|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|4
1647816280000|2022-03-20 22:44:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|11
1647816290000|2022-03-20 22:44:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647816300000|2022-03-20 22:45:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647816310000|2022-03-20 22:45:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647816320000|2022-03-20 22:45:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647816330000|2022-03-20 22:45:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647816340000|2022-03-20 22:45:40|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|11
1647816350000|2022-03-20 22:45:50|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|7
1647816360000|2022-03-20 22:46:00|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|8
1647816370000|2022-03-20 22:46:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|15
1647816380000|2022-03-20 22:46:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1647816390000|2022-03-20 22:46:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647816410000|2022-03-20 22:46:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647816420000|2022-03-20 22:47:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647816430000|2022-03-20 22:47:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647816440000|2022-03-20 22:47:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|11
1647816450000|2022-03-20 22:47:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647816460000|2022-03-20 22:47:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1647816470000|2022-03-20 22:47:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647816480000|2022-03-20 22:48:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647816490000|2022-03-20 22:48:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647816500000|2022-03-20 22:48:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1647816510000|2022-03-20 22:48:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647816520000|2022-03-20 22:48:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647816530000|2022-03-20 22:48:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647816540000|2022-03-20 22:49:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647816570000|2022-03-20 22:49:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1647816580000|2022-03-20 22:49:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647816590000|2022-03-20 22:49:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647816600000|2022-03-20 22:50:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647816610000|2022-03-20 22:50:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647816640000|2022-03-20 22:50:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647816650000|2022-03-20 22:50:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647816660000|2022-03-20 22:51:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1647816670000|2022-03-20 22:51:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647816700000|2022-03-20 22:51:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647816730000|2022-03-20 22:52:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647816760000|2022-03-20 22:52:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647816770000|2022-03-20 22:52:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647816780000|2022-03-20 22:53:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647816790000|2022-03-20 22:53:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647816800000|2022-03-20 22:53:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647816840000|2022-03-20 22:54:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647816850000|2022-03-20 22:54:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647816860000|2022-03-20 22:54:20|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647816870000|2022-03-20 22:54:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647816890000|2022-03-20 22:54:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647816910000|2022-03-20 22:55:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647816920000|2022-03-20 22:55:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1647816930000|2022-03-20 22:55:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1647816940000|2022-03-20 22:55:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647816950000|2022-03-20 22:55:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647816960000|2022-03-20 22:56:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647816970000|2022-03-20 22:56:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647816980000|2022-03-20 22:56:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1647817000000|2022-03-20 22:56:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647817030000|2022-03-20 22:57:10|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1647817040000|2022-03-20 22:57:20|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|12
1647817050000|2022-03-20 22:57:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647817070000|2022-03-20 22:57:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647817080000|2022-03-20 22:58:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|6
1647817090000|2022-03-20 22:58:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1647817120000|2022-03-20 22:58:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647817150000|2022-03-20 22:59:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647817170000|2022-03-20 22:59:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647817200000|2022-03-20 23:00:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647817210000|2022-03-20 23:00:10|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|7
1647817220000|2022-03-20 23:00:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647817240000|2022-03-20 23:00:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647817290000|2022-03-20 23:01:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647817300000|2022-03-20 23:01:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647817310000|2022-03-20 23:01:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647817320000|2022-03-20 23:02:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647817330000|2022-03-20 23:02:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647817340000|2022-03-20 23:02:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647817350000|2022-03-20 23:02:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647817360000|2022-03-20 23:02:40|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|3
1647817370000|2022-03-20 23:02:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647817380000|2022-03-20 23:03:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647817390000|2022-03-20 23:03:10|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|5
1647817400000|2022-03-20 23:03:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647817430000|2022-03-20 23:03:50|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|9
1647817440000|2022-03-20 23:04:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647817450000|2022-03-20 23:04:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647817460000|2022-03-20 23:04:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647817470000|2022-03-20 23:04:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1647817480000|2022-03-20 23:04:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647817500000|2022-03-20 23:05:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647817510000|2022-03-20 23:05:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647817520000|2022-03-20 23:05:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647817530000|2022-03-20 23:05:30|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|7
1647817580000|2022-03-20 23:06:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647817590000|2022-03-20 23:06:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647817600000|2022-03-20 23:06:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|11
1647817620000|2022-03-20 23:07:00|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1647817630000|2022-03-20 23:07:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1647817640000|2022-03-20 23:07:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647817650000|2022-03-20 23:07:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647817660000|2022-03-20 23:07:40|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|4
1647817670000|2022-03-20 23:07:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647817680000|2022-03-20 23:08:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647817690000|2022-03-20 23:08:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647817710000|2022-03-20 23:08:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647817720000|2022-03-20 23:08:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647817740000|2022-03-20 23:09:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647817760000|2022-03-20 23:09:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647817780000|2022-03-20 23:09:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647817790000|2022-03-20 23:09:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647817810000|2022-03-20 23:10:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647817850000|2022-03-20 23:10:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647817910000|2022-03-20 23:11:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647817920000|2022-03-20 23:12:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647817940000|2022-03-20 23:12:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647817970000|2022-03-20 23:12:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647817980000|2022-03-20 23:13:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1647817990000|2022-03-20 23:13:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647818000000|2022-03-20 23:13:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647818110000|2022-03-20 23:15:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647818130000|2022-03-20 23:15:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647818150000|2022-03-20 23:15:50|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|6
1647818160000|2022-03-20 23:16:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647818170000|2022-03-20 23:16:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647818210000|2022-03-20 23:16:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647818240000|2022-03-20 23:17:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647818250000|2022-03-20 23:17:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1647818260000|2022-03-20 23:17:40|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|8
1647818270000|2022-03-20 23:17:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647818280000|2022-03-20 23:18:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647818290000|2022-03-20 23:18:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647818300000|2022-03-20 23:18:20|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|7
1647818310000|2022-03-20 23:18:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647818320000|2022-03-20 23:18:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647818330000|2022-03-20 23:18:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647818340000|2022-03-20 23:19:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647818350000|2022-03-20 23:19:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647818370000|2022-03-20 23:19:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647818380000|2022-03-20 23:19:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647818390000|2022-03-20 23:19:50|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|6
1647818400000|2022-03-20 23:20:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1647818420000|2022-03-20 23:20:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647818430000|2022-03-20 23:20:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1647818440000|2022-03-20 23:20:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647818450000|2022-03-20 23:20:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647818460000|2022-03-20 23:21:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647818480000|2022-03-20 23:21:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647818490000|2022-03-20 23:21:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647818500000|2022-03-20 23:21:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647818510000|2022-03-20 23:21:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647818530000|2022-03-20 23:22:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1647818540000|2022-03-20 23:22:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647818550000|2022-03-20 23:22:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647818560000|2022-03-20 23:22:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647818570000|2022-03-20 23:22:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647818580000|2022-03-20 23:23:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647818590000|2022-03-20 23:23:10|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|10
1647818600000|2022-03-20 23:23:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1647818610000|2022-03-20 23:23:30|19.82|19.62|19.8|19.6|19.83|19.63|19.8|19.6|9
1647818620000|2022-03-20 23:23:40|19.79|19.59|19.77|19.57|19.8|19.6|19.77|19.57|5
1647818640000|2022-03-20 23:24:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|5
1647818650000|2022-03-20 23:24:10|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|3
1647818660000|2022-03-20 23:24:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647818670000|2022-03-20 23:24:30|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|4
1647818680000|2022-03-20 23:24:40|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1647818690000|2022-03-20 23:24:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647818700000|2022-03-20 23:25:00|19.79|19.59|19.76|19.56|19.79|19.59|19.76|19.56|4
1647818710000|2022-03-20 23:25:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647818720000|2022-03-20 23:25:20|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|10
1647818730000|2022-03-20 23:25:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647818740000|2022-03-20 23:25:40|19.77|19.57|19.77|19.57|19.79|19.59|19.77|19.57|7
1647818750000|2022-03-20 23:25:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1647818760000|2022-03-20 23:26:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647818770000|2022-03-20 23:26:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647818780000|2022-03-20 23:26:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647818790000|2022-03-20 23:26:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647818800000|2022-03-20 23:26:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647818830000|2022-03-20 23:27:10|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|5
1647818840000|2022-03-20 23:27:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647818850000|2022-03-20 23:27:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647818860000|2022-03-20 23:27:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1647818900000|2022-03-20 23:28:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647818910000|2022-03-20 23:28:30|19.76|19.56|19.75|19.55|19.77|19.57|19.75|19.55|4
1647818920000|2022-03-20 23:28:40|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|9
1647818930000|2022-03-20 23:28:50|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|14
1647818940000|2022-03-20 23:29:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1647818960000|2022-03-20 23:29:20|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|5
1647818970000|2022-03-20 23:29:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647818980000|2022-03-20 23:29:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647818990000|2022-03-20 23:29:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647819010000|2022-03-20 23:30:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647819020000|2022-03-20 23:30:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647819030000|2022-03-20 23:30:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|10
1647819040000|2022-03-20 23:30:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647819100000|2022-03-20 23:31:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647819110000|2022-03-20 23:31:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647819120000|2022-03-20 23:32:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|5
1647819130000|2022-03-20 23:32:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647819140000|2022-03-20 23:32:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647819160000|2022-03-20 23:32:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647819180000|2022-03-20 23:33:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1647819190000|2022-03-20 23:33:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647819200000|2022-03-20 23:33:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647819210000|2022-03-20 23:33:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647819220000|2022-03-20 23:33:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1647819250000|2022-03-20 23:34:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|10
1647819260000|2022-03-20 23:34:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647819270000|2022-03-20 23:34:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1647819280000|2022-03-20 23:34:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647819290000|2022-03-20 23:34:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647819320000|2022-03-20 23:35:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647819330000|2022-03-20 23:35:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1647819350000|2022-03-20 23:35:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647819360000|2022-03-20 23:36:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647819380000|2022-03-20 23:36:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647819390000|2022-03-20 23:36:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1647819400000|2022-03-20 23:36:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1647819410000|2022-03-20 23:36:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647819440000|2022-03-20 23:37:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647819460000|2022-03-20 23:37:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647819510000|2022-03-20 23:38:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647819520000|2022-03-20 23:38:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647819530000|2022-03-20 23:38:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647819550000|2022-03-20 23:39:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647819560000|2022-03-20 23:39:20|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|8
1647819630000|2022-03-20 23:40:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1647819640000|2022-03-20 23:40:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647819660000|2022-03-20 23:41:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647819680000|2022-03-20 23:41:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647819690000|2022-03-20 23:41:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647819730000|2022-03-20 23:42:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647819760000|2022-03-20 23:42:40|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|11
1647819780000|2022-03-20 23:43:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1647819790000|2022-03-20 23:43:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1647819800000|2022-03-20 23:43:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647819890000|2022-03-20 23:44:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647819900000|2022-03-20 23:45:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647819910000|2022-03-20 23:45:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1647819920000|2022-03-20 23:45:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647819930000|2022-03-20 23:45:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1647819940000|2022-03-20 23:45:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647819950000|2022-03-20 23:45:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647819960000|2022-03-20 23:46:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1647819970000|2022-03-20 23:46:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647820040000|2022-03-20 23:47:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820050000|2022-03-20 23:47:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647820070000|2022-03-20 23:47:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647820080000|2022-03-20 23:48:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647820090000|2022-03-20 23:48:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1647820150000|2022-03-20 23:49:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647820160000|2022-03-20 23:49:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647820200000|2022-03-20 23:50:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647820340000|2022-03-20 23:52:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647820370000|2022-03-20 23:52:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647820380000|2022-03-20 23:53:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647820390000|2022-03-20 23:53:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647820400000|2022-03-20 23:53:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647820420000|2022-03-20 23:53:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820440000|2022-03-20 23:54:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647820480000|2022-03-20 23:54:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647820500000|2022-03-20 23:55:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820510000|2022-03-20 23:55:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1647820530000|2022-03-20 23:55:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1647820560000|2022-03-20 23:56:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647820580000|2022-03-20 23:56:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647820600000|2022-03-20 23:56:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647820630000|2022-03-20 23:57:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1647820640000|2022-03-20 23:57:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647820650000|2022-03-20 23:57:30|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|19
1647820660000|2022-03-20 23:57:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647820670000|2022-03-20 23:57:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820700000|2022-03-20 23:58:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1647820740000|2022-03-20 23:59:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647820750000|2022-03-20 23:59:10|19.82|19.62|19.81|19.61|19.82|19.62|19.8|19.6|4
1647820760000|2022-03-20 23:59:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647820770000|2022-03-20 23:59:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647820790000|2022-03-20 23:59:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647820800000|2022-03-21 00:00:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647820810000|2022-03-21 00:00:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647820830000|2022-03-21 00:00:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647820860000|2022-03-21 00:01:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647820870000|2022-03-21 00:01:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647820880000|2022-03-21 00:01:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820890000|2022-03-21 00:01:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647820920000|2022-03-21 00:02:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1647820930000|2022-03-21 00:02:10|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|4
1647820940000|2022-03-21 00:02:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647820950000|2022-03-21 00:02:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647820960000|2022-03-21 00:02:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647820980000|2022-03-21 00:03:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647820990000|2022-03-21 00:03:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647821000000|2022-03-21 00:03:20|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|7
1647821010000|2022-03-21 00:03:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647821020000|2022-03-21 00:03:40|19.86|19.66|19.9|19.7|19.9|19.7|19.85|19.65|7
1647821030000|2022-03-21 00:03:50|19.91|19.71|19.88|19.68|19.95|19.75|19.88|19.68|14
1647821040000|2022-03-21 00:04:00|19.89|19.69|19.9|19.7|19.92|19.72|19.89|19.69|6
1647821050000|2022-03-21 00:04:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1647821060000|2022-03-21 00:04:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647821080000|2022-03-21 00:04:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647821090000|2022-03-21 00:04:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647821100000|2022-03-21 00:05:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647821110000|2022-03-21 00:05:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647821120000|2022-03-21 00:05:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647821130000|2022-03-21 00:05:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647821140000|2022-03-21 00:05:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647821150000|2022-03-21 00:05:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647821160000|2022-03-21 00:06:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647821180000|2022-03-21 00:06:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647821190000|2022-03-21 00:06:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647821200000|2022-03-21 00:06:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647821210000|2022-03-21 00:06:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1647821220000|2022-03-21 00:07:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647821230000|2022-03-21 00:07:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1647821240000|2022-03-21 00:07:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647821250000|2022-03-21 00:07:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647821270000|2022-03-21 00:07:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647821300000|2022-03-21 00:08:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647821310000|2022-03-21 00:08:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647821360000|2022-03-21 00:09:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647821370000|2022-03-21 00:09:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647821380000|2022-03-21 00:09:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1647821420000|2022-03-21 00:10:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647821430000|2022-03-21 00:10:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647821440000|2022-03-21 00:10:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|12
1647821450000|2022-03-21 00:10:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|10
1647821460000|2022-03-21 00:11:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|12
1647821470000|2022-03-21 00:11:10|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|7
1647821490000|2022-03-21 00:11:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647821510000|2022-03-21 00:11:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|9
1647821520000|2022-03-21 00:12:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647821530000|2022-03-21 00:12:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647821540000|2022-03-21 00:12:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647821620000|2022-03-21 00:13:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647821630000|2022-03-21 00:13:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647821640000|2022-03-21 00:14:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647821670000|2022-03-21 00:14:30|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|6
1647821680000|2022-03-21 00:14:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647821700000|2022-03-21 00:15:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1647821710000|2022-03-21 00:15:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647821730000|2022-03-21 00:15:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647821740000|2022-03-21 00:15:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647821750000|2022-03-21 00:15:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|13
1647821760000|2022-03-21 00:16:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647821810000|2022-03-21 00:16:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647821820000|2022-03-21 00:17:00|19.94|19.74|19.96|19.76|19.96|19.76|19.93|19.73|5
1647821830000|2022-03-21 00:17:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647821840000|2022-03-21 00:17:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647821860000|2022-03-21 00:17:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647821930000|2022-03-21 00:18:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647821940000|2022-03-21 00:19:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647821950000|2022-03-21 00:19:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647821970000|2022-03-21 00:19:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647821990000|2022-03-21 00:19:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647822000000|2022-03-21 00:20:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1647822010000|2022-03-21 00:20:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1647822020000|2022-03-21 00:20:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647822060000|2022-03-21 00:21:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647822080000|2022-03-21 00:21:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647822090000|2022-03-21 00:21:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647822100000|2022-03-21 00:21:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647822120000|2022-03-21 00:22:00|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1647822130000|2022-03-21 00:22:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1647822200000|2022-03-21 00:23:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647822220000|2022-03-21 00:23:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647822230000|2022-03-21 00:23:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1647822240000|2022-03-21 00:24:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647822250000|2022-03-21 00:24:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647822260000|2022-03-21 00:24:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647822310000|2022-03-21 00:25:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647822330000|2022-03-21 00:25:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647822340000|2022-03-21 00:25:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647822350000|2022-03-21 00:25:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647822360000|2022-03-21 00:26:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647822370000|2022-03-21 00:26:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|9
1647822390000|2022-03-21 00:26:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647822400000|2022-03-21 00:26:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647822410000|2022-03-21 00:26:50|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1647822440000|2022-03-21 00:27:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647822470000|2022-03-21 00:27:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647822510000|2022-03-21 00:28:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647822520000|2022-03-21 00:28:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647822540000|2022-03-21 00:29:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647822560000|2022-03-21 00:29:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1647822580000|2022-03-21 00:29:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647822590000|2022-03-21 00:29:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647822600000|2022-03-21 00:30:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647822610000|2022-03-21 00:30:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647822620000|2022-03-21 00:30:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647822630000|2022-03-21 00:30:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647822670000|2022-03-21 00:31:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647822680000|2022-03-21 00:31:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647822690000|2022-03-21 00:31:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647822710000|2022-03-21 00:31:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647822720000|2022-03-21 00:32:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647822740000|2022-03-21 00:32:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647822750000|2022-03-21 00:32:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647822820000|2022-03-21 00:33:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647822830000|2022-03-21 00:33:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647822850000|2022-03-21 00:34:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647822870000|2022-03-21 00:34:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647822880000|2022-03-21 00:34:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647822910000|2022-03-21 00:35:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647822920000|2022-03-21 00:35:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647822930000|2022-03-21 00:35:30|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|6
1647822940000|2022-03-21 00:35:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647822950000|2022-03-21 00:35:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647822970000|2022-03-21 00:36:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647822980000|2022-03-21 00:36:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647822990000|2022-03-21 00:36:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647823000000|2022-03-21 00:36:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647823020000|2022-03-21 00:37:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647823030000|2022-03-21 00:37:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647823040000|2022-03-21 00:37:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647823050000|2022-03-21 00:37:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1647823060000|2022-03-21 00:37:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647823070000|2022-03-21 00:37:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647823090000|2022-03-21 00:38:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647823100000|2022-03-21 00:38:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647823110000|2022-03-21 00:38:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647823140000|2022-03-21 00:39:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647823160000|2022-03-21 00:39:20|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|10
1647823170000|2022-03-21 00:39:30|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1647823190000|2022-03-21 00:39:50|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|4
1647823200000|2022-03-21 00:40:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647823220000|2022-03-21 00:40:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647823230000|2022-03-21 00:40:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647823240000|2022-03-21 00:40:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1647823250000|2022-03-21 00:40:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647823260000|2022-03-21 00:41:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647823270000|2022-03-21 00:41:10|19.93|19.73|19.9|19.7|19.93|19.73|19.9|19.7|10
1647823280000|2022-03-21 00:41:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647823290000|2022-03-21 00:41:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647823330000|2022-03-21 00:42:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647823360000|2022-03-21 00:42:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647823400000|2022-03-21 00:43:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647823420000|2022-03-21 00:43:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647823450000|2022-03-21 00:44:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647823470000|2022-03-21 00:44:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647823480000|2022-03-21 00:44:40|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|4
1647823490000|2022-03-21 00:44:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647823500000|2022-03-21 00:45:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647823510000|2022-03-21 00:45:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647823590000|2022-03-21 00:46:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647823600000|2022-03-21 00:46:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647823630000|2022-03-21 00:47:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647823650000|2022-03-21 00:47:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647823660000|2022-03-21 00:47:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647823680000|2022-03-21 00:48:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647823720000|2022-03-21 00:48:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647823730000|2022-03-21 00:48:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647823750000|2022-03-21 00:49:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647823760000|2022-03-21 00:49:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647823770000|2022-03-21 00:49:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647823780000|2022-03-21 00:49:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647823800000|2022-03-21 00:50:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647823810000|2022-03-21 00:50:10|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|4
1647823820000|2022-03-21 00:50:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647823830000|2022-03-21 00:50:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647823870000|2022-03-21 00:51:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647823890000|2022-03-21 00:51:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647823900000|2022-03-21 00:51:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647823930000|2022-03-21 00:52:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1647823940000|2022-03-21 00:52:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647823950000|2022-03-21 00:52:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1647823960000|2022-03-21 00:52:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1647823970000|2022-03-21 00:52:50|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|8
1647823980000|2022-03-21 00:53:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647823990000|2022-03-21 00:53:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647824010000|2022-03-21 00:53:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647824030000|2022-03-21 00:53:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1647824040000|2022-03-21 00:54:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647824050000|2022-03-21 00:54:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647824110000|2022-03-21 00:55:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647824120000|2022-03-21 00:55:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647824150000|2022-03-21 00:55:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647824160000|2022-03-21 00:56:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647824200000|2022-03-21 00:56:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647824230000|2022-03-21 00:57:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647824240000|2022-03-21 00:57:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1647824270000|2022-03-21 00:57:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647824310000|2022-03-21 00:58:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647824330000|2022-03-21 00:58:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647824350000|2022-03-21 00:59:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|8
1647824360000|2022-03-21 00:59:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647824370000|2022-03-21 00:59:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647824400000|2022-03-21 01:00:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|15
1647824410000|2022-03-21 01:00:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647824420000|2022-03-21 01:00:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647824450000|2022-03-21 01:00:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647824460000|2022-03-21 01:01:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647824470000|2022-03-21 01:01:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647824480000|2022-03-21 01:01:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647824490000|2022-03-21 01:01:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647824530000|2022-03-21 01:02:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647824550000|2022-03-21 01:02:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647824560000|2022-03-21 01:02:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647824570000|2022-03-21 01:02:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647824580000|2022-03-21 01:03:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647824590000|2022-03-21 01:03:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647824600000|2022-03-21 01:03:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647824620000|2022-03-21 01:03:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|8
1647824640000|2022-03-21 01:04:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647824650000|2022-03-21 01:04:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1647824660000|2022-03-21 01:04:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647824680000|2022-03-21 01:04:40|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|4
1647824690000|2022-03-21 01:04:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1647824700000|2022-03-21 01:05:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647824710000|2022-03-21 01:05:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647824760000|2022-03-21 01:06:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647824790000|2022-03-21 01:06:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647824800000|2022-03-21 01:06:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647824810000|2022-03-21 01:06:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647824820000|2022-03-21 01:07:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647824850000|2022-03-21 01:07:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647824860000|2022-03-21 01:07:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647824870000|2022-03-21 01:07:50|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|3
1647824880000|2022-03-21 01:08:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647824920000|2022-03-21 01:08:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647824930000|2022-03-21 01:08:50|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|9
1647824940000|2022-03-21 01:09:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647825010000|2022-03-21 01:10:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1647825040000|2022-03-21 01:10:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647825050000|2022-03-21 01:10:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647825190000|2022-03-21 01:13:10|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1647825200000|2022-03-21 01:13:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647825210000|2022-03-21 01:13:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647825220000|2022-03-21 01:13:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647825230000|2022-03-21 01:13:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647825250000|2022-03-21 01:14:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647825260000|2022-03-21 01:14:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1647825270000|2022-03-21 01:14:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647825280000|2022-03-21 01:14:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647825290000|2022-03-21 01:14:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647825300000|2022-03-21 01:15:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647825340000|2022-03-21 01:15:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647825360000|2022-03-21 01:16:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647825370000|2022-03-21 01:16:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647825410000|2022-03-21 01:16:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647825440000|2022-03-21 01:17:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647825450000|2022-03-21 01:17:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647825510000|2022-03-21 01:18:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647825550000|2022-03-21 01:19:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647825560000|2022-03-21 01:19:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647825580000|2022-03-21 01:19:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647825590000|2022-03-21 01:19:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647825620000|2022-03-21 01:20:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647825650000|2022-03-21 01:20:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647825660000|2022-03-21 01:21:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647825670000|2022-03-21 01:21:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647825680000|2022-03-21 01:21:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647825690000|2022-03-21 01:21:30|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|7
1647825700000|2022-03-21 01:21:40|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1647825720000|2022-03-21 01:22:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647825730000|2022-03-21 01:22:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|10
1647825740000|2022-03-21 01:22:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647825750000|2022-03-21 01:22:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647825760000|2022-03-21 01:22:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647825770000|2022-03-21 01:22:50|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|6
1647825810000|2022-03-21 01:23:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647825870000|2022-03-21 01:24:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647825920000|2022-03-21 01:25:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647825950000|2022-03-21 01:25:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647825980000|2022-03-21 01:26:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647825990000|2022-03-21 01:26:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647826000000|2022-03-21 01:26:40|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|5
1647826010000|2022-03-21 01:26:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647826020000|2022-03-21 01:27:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647826090000|2022-03-21 01:28:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647826120000|2022-03-21 01:28:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647826130000|2022-03-21 01:28:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647826150000|2022-03-21 01:29:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647826170000|2022-03-21 01:29:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647826200000|2022-03-21 01:30:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647826210000|2022-03-21 01:30:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1647826230000|2022-03-21 01:30:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647826240000|2022-03-21 01:30:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1647826250000|2022-03-21 01:30:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647826260000|2022-03-21 01:31:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647826270000|2022-03-21 01:31:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647826280000|2022-03-21 01:31:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647826290000|2022-03-21 01:31:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1647826300000|2022-03-21 01:31:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1647826310000|2022-03-21 01:31:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647826360000|2022-03-21 01:32:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647826400000|2022-03-21 01:33:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647826410000|2022-03-21 01:33:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647826440000|2022-03-21 01:34:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647826460000|2022-03-21 01:34:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647826500000|2022-03-21 01:35:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647826510000|2022-03-21 01:35:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647826550000|2022-03-21 01:35:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647826560000|2022-03-21 01:36:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647826610000|2022-03-21 01:36:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647826620000|2022-03-21 01:37:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647826630000|2022-03-21 01:37:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647826640000|2022-03-21 01:37:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647826690000|2022-03-21 01:38:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647826700000|2022-03-21 01:38:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647826710000|2022-03-21 01:38:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647826720000|2022-03-21 01:38:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647826740000|2022-03-21 01:39:00|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|4
1647826750000|2022-03-21 01:39:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|11
1647826760000|2022-03-21 01:39:20|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|7
1647826770000|2022-03-21 01:39:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647826790000|2022-03-21 01:39:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1647826830000|2022-03-21 01:40:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1647826840000|2022-03-21 01:40:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1647826850000|2022-03-21 01:40:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647826860000|2022-03-21 01:41:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647826870000|2022-03-21 01:41:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647826910000|2022-03-21 01:41:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647826920000|2022-03-21 01:42:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1647826930000|2022-03-21 01:42:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647826940000|2022-03-21 01:42:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647826950000|2022-03-21 01:42:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1647826960000|2022-03-21 01:42:40|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|3
1647826970000|2022-03-21 01:42:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647827010000|2022-03-21 01:43:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647827020000|2022-03-21 01:43:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647827030000|2022-03-21 01:43:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647827040000|2022-03-21 01:44:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647827110000|2022-03-21 01:45:10|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|6
1647827120000|2022-03-21 01:45:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647827130000|2022-03-21 01:45:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647827150000|2022-03-21 01:45:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1647827160000|2022-03-21 01:46:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|9
1647827190000|2022-03-21 01:46:30|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|4
1647827230000|2022-03-21 01:47:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647827240000|2022-03-21 01:47:20|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|9
1647827250000|2022-03-21 01:47:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647827260000|2022-03-21 01:47:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647827290000|2022-03-21 01:48:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647827330000|2022-03-21 01:48:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647827370000|2022-03-21 01:49:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647827380000|2022-03-21 01:49:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647827390000|2022-03-21 01:49:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1647827400000|2022-03-21 01:50:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647827410000|2022-03-21 01:50:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647827420000|2022-03-21 01:50:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647827480000|2022-03-21 01:51:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647827490000|2022-03-21 01:51:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647827500000|2022-03-21 01:51:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1647827540000|2022-03-21 01:52:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647827550000|2022-03-21 01:52:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647827640000|2022-03-21 01:54:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647827650000|2022-03-21 01:54:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647827660000|2022-03-21 01:54:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|10
1647827670000|2022-03-21 01:54:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|11
1647827680000|2022-03-21 01:54:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647827690000|2022-03-21 01:54:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647827700000|2022-03-21 01:55:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647827710000|2022-03-21 01:55:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647827740000|2022-03-21 01:55:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647827750000|2022-03-21 01:55:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1647827770000|2022-03-21 01:56:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647827780000|2022-03-21 01:56:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647827800000|2022-03-21 01:56:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647827820000|2022-03-21 01:57:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647827840000|2022-03-21 01:57:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1647827900000|2022-03-21 01:58:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1647827910000|2022-03-21 01:58:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647828070000|2022-03-21 02:01:10|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|5
1647828080000|2022-03-21 02:01:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647828110000|2022-03-21 02:01:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647828150000|2022-03-21 02:02:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647828170000|2022-03-21 02:02:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647828180000|2022-03-21 02:03:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647828200000|2022-03-21 02:03:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828230000|2022-03-21 02:03:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647828250000|2022-03-21 02:04:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828280000|2022-03-21 02:04:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647828320000|2022-03-21 02:05:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647828350000|2022-03-21 02:05:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647828360000|2022-03-21 02:06:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647828430000|2022-03-21 02:07:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647828450000|2022-03-21 02:07:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828490000|2022-03-21 02:08:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647828500000|2022-03-21 02:08:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828540000|2022-03-21 02:09:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647828610000|2022-03-21 02:10:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828630000|2022-03-21 02:10:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647828640000|2022-03-21 02:10:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647828750000|2022-03-21 02:12:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647828820000|2022-03-21 02:13:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1647828910000|2022-03-21 02:15:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647828920000|2022-03-21 02:15:20|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|6
1647828930000|2022-03-21 02:15:30|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|11
1647828950000|2022-03-21 02:15:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647828960000|2022-03-21 02:16:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647828990000|2022-03-21 02:16:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647829000000|2022-03-21 02:16:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647829010000|2022-03-21 02:16:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647829020000|2022-03-21 02:17:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647829050000|2022-03-21 02:17:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647829060000|2022-03-21 02:17:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647829070000|2022-03-21 02:17:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|11
1647829080000|2022-03-21 02:18:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647829090000|2022-03-21 02:18:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1647829110000|2022-03-21 02:18:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647829120000|2022-03-21 02:18:40|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|3
1647829130000|2022-03-21 02:18:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647829140000|2022-03-21 02:19:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647829160000|2022-03-21 02:19:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647829190000|2022-03-21 02:19:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647829200000|2022-03-21 02:20:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647829210000|2022-03-21 02:20:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647829270000|2022-03-21 02:21:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647829280000|2022-03-21 02:21:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647829290000|2022-03-21 02:21:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647829300000|2022-03-21 02:21:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647829310000|2022-03-21 02:21:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1647829320000|2022-03-21 02:22:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1647829340000|2022-03-21 02:22:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647829360000|2022-03-21 02:22:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647829370000|2022-03-21 02:22:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647829380000|2022-03-21 02:23:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647829390000|2022-03-21 02:23:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647829400000|2022-03-21 02:23:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647829410000|2022-03-21 02:23:30|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|4
1647829420000|2022-03-21 02:23:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647829430000|2022-03-21 02:23:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647829440000|2022-03-21 02:24:00|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|10
1647829450000|2022-03-21 02:24:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1647829480000|2022-03-21 02:24:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1647829490000|2022-03-21 02:24:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647829500000|2022-03-21 02:25:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647829570000|2022-03-21 02:26:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647829590000|2022-03-21 02:26:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1647829600000|2022-03-21 02:26:40|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|4
1647829630000|2022-03-21 02:27:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647829640000|2022-03-21 02:27:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647829660000|2022-03-21 02:27:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647829670000|2022-03-21 02:27:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647829680000|2022-03-21 02:28:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647829690000|2022-03-21 02:28:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647829700000|2022-03-21 02:28:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647829710000|2022-03-21 02:28:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647829720000|2022-03-21 02:28:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647829750000|2022-03-21 02:29:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647829760000|2022-03-21 02:29:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647829800000|2022-03-21 02:30:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1647829850000|2022-03-21 02:30:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1647829860000|2022-03-21 02:31:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1647829870000|2022-03-21 02:31:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1647829880000|2022-03-21 02:31:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1647829910000|2022-03-21 02:31:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1647829930000|2022-03-21 02:32:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1647829950000|2022-03-21 02:32:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647829960000|2022-03-21 02:32:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647829970000|2022-03-21 02:32:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1647829980000|2022-03-21 02:33:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1647829990000|2022-03-21 02:33:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647830000000|2022-03-21 02:33:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647830020000|2022-03-21 02:33:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647830030000|2022-03-21 02:33:50|19.56|19.36|19.54|19.34|19.57|19.37|19.54|19.34|9
1647830040000|2022-03-21 02:34:00|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|10
1647830050000|2022-03-21 02:34:10|19.5|19.3|19.49|19.29|19.5|19.3|19.47|19.27|14
1647830060000|2022-03-21 02:34:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1647830070000|2022-03-21 02:34:30|19.46|19.26|19.44|19.24|19.47|19.27|19.44|19.24|5
1647830080000|2022-03-21 02:34:40|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|9
1647830090000|2022-03-21 02:34:50|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|15
1647830100000|2022-03-21 02:35:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|3
1647830110000|2022-03-21 02:35:10|19.42|19.22|19.42|19.22|19.45|19.25|19.42|19.22|6
1647830120000|2022-03-21 02:35:20|19.43|19.23|19.43|19.23|19.43|19.23|19.41|19.21|7
1647830130000|2022-03-21 02:35:30|19.44|19.24|19.45|19.25|19.46|19.26|19.43|19.23|8
1647830140000|2022-03-21 02:35:40|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1647830150000|2022-03-21 02:35:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1647830160000|2022-03-21 02:36:00|19.45|19.25|19.42|19.22|19.45|19.25|19.42|19.22|6
1647830170000|2022-03-21 02:36:10|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1647830180000|2022-03-21 02:36:20|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|14
1647830190000|2022-03-21 02:36:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1647830200000|2022-03-21 02:36:40|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|8
1647830210000|2022-03-21 02:36:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|13
1647830220000|2022-03-21 02:37:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|13
1647830230000|2022-03-21 02:37:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1647830240000|2022-03-21 02:37:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647830250000|2022-03-21 02:37:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647830260000|2022-03-21 02:37:40|19.41|19.21|19.38|19.18|19.41|19.21|19.38|19.18|6
1647830270000|2022-03-21 02:37:50|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1647830280000|2022-03-21 02:38:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1647830290000|2022-03-21 02:38:10|19.42|19.22|19.4|19.2|19.42|19.22|19.39|19.19|5
1647830300000|2022-03-21 02:38:20|19.39|19.19|19.4|19.2|19.41|19.21|19.39|19.19|10
1647830310000|2022-03-21 02:38:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1647830320000|2022-03-21 02:38:40|19.41|19.21|19.39|19.19|19.42|19.22|19.39|19.19|9
1647830330000|2022-03-21 02:38:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1647830380000|2022-03-21 02:39:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1647830390000|2022-03-21 02:39:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1647830400000|2022-03-21 02:40:00|19.37|19.17|19.4|19.2|19.4|19.2|19.37|19.17|6
1647830410000|2022-03-21 02:40:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1647830440000|2022-03-21 02:40:40|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1647830450000|2022-03-21 02:40:50|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1647830460000|2022-03-21 02:41:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|15
1647830480000|2022-03-21 02:41:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1647830490000|2022-03-21 02:41:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647830500000|2022-03-21 02:41:40|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|4
1647830510000|2022-03-21 02:41:50|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|3
1647830530000|2022-03-21 02:42:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1647830540000|2022-03-21 02:42:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1647830550000|2022-03-21 02:42:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647830560000|2022-03-21 02:42:40|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|4
1647830570000|2022-03-21 02:42:50|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|3
1647830580000|2022-03-21 02:43:00|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|3
1647830590000|2022-03-21 02:43:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1647830600000|2022-03-21 02:43:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1647830620000|2022-03-21 02:43:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647830630000|2022-03-21 02:43:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|14
1647830650000|2022-03-21 02:44:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1647830660000|2022-03-21 02:44:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647830700000|2022-03-21 02:45:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647830710000|2022-03-21 02:45:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647830720000|2022-03-21 02:45:20|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|7
1647830740000|2022-03-21 02:45:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1647830750000|2022-03-21 02:45:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1647830760000|2022-03-21 02:46:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647830770000|2022-03-21 02:46:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1647830780000|2022-03-21 02:46:20|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|13
1647830790000|2022-03-21 02:46:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1647830800000|2022-03-21 02:46:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647830810000|2022-03-21 02:46:50|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|8
1647830830000|2022-03-21 02:47:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1647830840000|2022-03-21 02:47:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1647830850000|2022-03-21 02:47:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1647830860000|2022-03-21 02:47:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647830900000|2022-03-21 02:48:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647830920000|2022-03-21 02:48:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1647830930000|2022-03-21 02:48:50|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|4
1647830940000|2022-03-21 02:49:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1647830950000|2022-03-21 02:49:10|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1647830960000|2022-03-21 02:49:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647830970000|2022-03-21 02:49:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1647830990000|2022-03-21 02:49:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647831000000|2022-03-21 02:50:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1647831010000|2022-03-21 02:50:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1647831020000|2022-03-21 02:50:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1647831030000|2022-03-21 02:50:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647831040000|2022-03-21 02:50:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647831070000|2022-03-21 02:51:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1647831080000|2022-03-21 02:51:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1647831100000|2022-03-21 02:51:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647831120000|2022-03-21 02:52:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1647831130000|2022-03-21 02:52:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1647831140000|2022-03-21 02:52:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1647831150000|2022-03-21 02:52:30|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|3
1647831160000|2022-03-21 02:52:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1647831170000|2022-03-21 02:52:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647831180000|2022-03-21 02:53:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1647831190000|2022-03-21 02:53:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1647831200000|2022-03-21 02:53:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1647831210000|2022-03-21 02:53:30|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1647831220000|2022-03-21 02:53:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1647831240000|2022-03-21 02:54:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1647831250000|2022-03-21 02:54:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1647831260000|2022-03-21 02:54:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1647831290000|2022-03-21 02:54:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647831300000|2022-03-21 02:55:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1647831320000|2022-03-21 02:55:20|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|8
1647831330000|2022-03-21 02:55:30|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|6
1647831340000|2022-03-21 02:55:40|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|7
1647831350000|2022-03-21 02:55:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1647831360000|2022-03-21 02:56:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1647831370000|2022-03-21 02:56:10|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|8
1647831380000|2022-03-21 02:56:20|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|4
1647831400000|2022-03-21 02:56:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1647831410000|2022-03-21 02:56:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647831430000|2022-03-21 02:57:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1647831440000|2022-03-21 02:57:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1647831450000|2022-03-21 02:57:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647831460000|2022-03-21 02:57:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1647831470000|2022-03-21 02:57:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|13
1647831480000|2022-03-21 02:58:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1647831490000|2022-03-21 02:58:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1647831500000|2022-03-21 02:58:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1647831540000|2022-03-21 02:59:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1647831550000|2022-03-21 02:59:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647831560000|2022-03-21 02:59:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647831580000|2022-03-21 02:59:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647831590000|2022-03-21 02:59:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1647831600000|2022-03-21 03:00:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647831610000|2022-03-21 03:00:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1647831620000|2022-03-21 03:00:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647831630000|2022-03-21 03:00:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647831640000|2022-03-21 03:00:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1647831660000|2022-03-21 03:01:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647831670000|2022-03-21 03:01:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1647831680000|2022-03-21 03:01:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647831690000|2022-03-21 03:01:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647831700000|2022-03-21 03:01:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647831720000|2022-03-21 03:02:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647831730000|2022-03-21 03:02:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647831760000|2022-03-21 03:02:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1647831770000|2022-03-21 03:02:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647831800000|2022-03-21 03:03:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647831840000|2022-03-21 03:04:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|7
1647831880000|2022-03-21 03:04:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1647831890000|2022-03-21 03:04:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1647831910000|2022-03-21 03:05:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1647831920000|2022-03-21 03:05:20|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|4
1647831930000|2022-03-21 03:05:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647831940000|2022-03-21 03:05:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|11
1647831950000|2022-03-21 03:05:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1647831960000|2022-03-21 03:06:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1647831980000|2022-03-21 03:06:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1647832000000|2022-03-21 03:06:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647832010000|2022-03-21 03:06:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1647832020000|2022-03-21 03:07:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1647832030000|2022-03-21 03:07:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1647832040000|2022-03-21 03:07:20|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|3
1647832050000|2022-03-21 03:07:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1647832060000|2022-03-21 03:07:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1647832070000|2022-03-21 03:07:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1647832080000|2022-03-21 03:08:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647832100000|2022-03-21 03:08:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647832110000|2022-03-21 03:08:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647832130000|2022-03-21 03:08:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1647832170000|2022-03-21 03:09:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647832200000|2022-03-21 03:10:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1647832210000|2022-03-21 03:10:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1647832220000|2022-03-21 03:10:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647832240000|2022-03-21 03:10:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1647832250000|2022-03-21 03:10:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647832260000|2022-03-21 03:11:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1647832270000|2022-03-21 03:11:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1647832300000|2022-03-21 03:11:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1647832310000|2022-03-21 03:11:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1647832330000|2022-03-21 03:12:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1647832370000|2022-03-21 03:12:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647832380000|2022-03-21 03:13:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1647832390000|2022-03-21 03:13:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1647832400000|2022-03-21 03:13:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1647832410000|2022-03-21 03:13:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1647832420000|2022-03-21 03:13:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1647832430000|2022-03-21 03:13:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1647832440000|2022-03-21 03:14:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1647832450000|2022-03-21 03:14:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1647832460000|2022-03-21 03:14:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1647832470000|2022-03-21 03:14:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1647832480000|2022-03-21 03:14:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1647832490000|2022-03-21 03:14:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1647832520000|2022-03-21 03:15:20|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1647832540000|2022-03-21 03:15:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1647832550000|2022-03-21 03:15:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1647832590000|2022-03-21 03:16:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1647832620000|2022-03-21 03:17:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647832630000|2022-03-21 03:17:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647832670000|2022-03-21 03:17:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647832680000|2022-03-21 03:18:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1647832700000|2022-03-21 03:18:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1647832710000|2022-03-21 03:18:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647832730000|2022-03-21 03:18:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647832740000|2022-03-21 03:19:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647832750000|2022-03-21 03:19:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647832760000|2022-03-21 03:19:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647832770000|2022-03-21 03:19:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647832800000|2022-03-21 03:20:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647832810000|2022-03-21 03:20:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1647832820000|2022-03-21 03:20:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647832830000|2022-03-21 03:20:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1647832840000|2022-03-21 03:20:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647832850000|2022-03-21 03:20:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1647832860000|2022-03-21 03:21:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1647832880000|2022-03-21 03:21:20|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1647832900000|2022-03-21 03:21:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647832910000|2022-03-21 03:21:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1647832920000|2022-03-21 03:22:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647832930000|2022-03-21 03:22:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1647832940000|2022-03-21 03:22:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1647832950000|2022-03-21 03:22:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1647832960000|2022-03-21 03:22:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1647832970000|2022-03-21 03:22:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1647832980000|2022-03-21 03:23:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1647832990000|2022-03-21 03:23:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1647833010000|2022-03-21 03:23:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1647833020000|2022-03-21 03:23:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1647833030000|2022-03-21 03:23:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647833060000|2022-03-21 03:24:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1647833070000|2022-03-21 03:24:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1647833080000|2022-03-21 03:24:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1647833090000|2022-03-21 03:24:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647833100000|2022-03-21 03:25:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1647833150000|2022-03-21 03:25:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1647833160000|2022-03-21 03:26:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|10
1647833170000|2022-03-21 03:26:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1647833180000|2022-03-21 03:26:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1647833250000|2022-03-21 03:27:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1647833270000|2022-03-21 03:27:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1647833280000|2022-03-21 03:28:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1647833310000|2022-03-21 03:28:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1647833320000|2022-03-21 03:28:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|10
1647833330000|2022-03-21 03:28:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1647833340000|2022-03-21 03:29:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1647833350000|2022-03-21 03:29:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1647833360000|2022-03-21 03:29:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1647833400000|2022-03-21 03:30:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1647833510000|2022-03-21 03:31:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1647833520000|2022-03-21 03:32:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1647833530000|2022-03-21 03:32:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1647833540000|2022-03-21 03:32:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1647833560000|2022-03-21 03:32:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1647833590000|2022-03-21 03:33:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1647833610000|2022-03-21 03:33:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1647833640000|2022-03-21 03:34:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1647833660000|2022-03-21 03:34:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|8
1647833670000|2022-03-21 03:34:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1647833680000|2022-03-21 03:34:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647833690000|2022-03-21 03:34:50|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|6
1647833700000|2022-03-21 03:35:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|9
1647833710000|2022-03-21 03:35:10|19.64|19.44|19.65|19.45|19.65|19.45|19.63|19.43|8
1647833720000|2022-03-21 03:35:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1647833730000|2022-03-21 03:35:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647833740000|2022-03-21 03:35:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647833750000|2022-03-21 03:35:50|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|5
1647833760000|2022-03-21 03:36:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|14
1647833770000|2022-03-21 03:36:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647833780000|2022-03-21 03:36:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647833790000|2022-03-21 03:36:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647833820000|2022-03-21 03:37:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647833840000|2022-03-21 03:37:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647833850000|2022-03-21 03:37:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647833860000|2022-03-21 03:37:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647833870000|2022-03-21 03:37:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647833880000|2022-03-21 03:38:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647833900000|2022-03-21 03:38:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647833910000|2022-03-21 03:38:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647833920000|2022-03-21 03:38:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647833940000|2022-03-21 03:39:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647833950000|2022-03-21 03:39:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647833960000|2022-03-21 03:39:20|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|9
1647833970000|2022-03-21 03:39:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647833980000|2022-03-21 03:39:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647834000000|2022-03-21 03:40:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647834010000|2022-03-21 03:40:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647834020000|2022-03-21 03:40:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1647834030000|2022-03-21 03:40:30|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|7
1647834040000|2022-03-21 03:40:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1647834050000|2022-03-21 03:40:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647834060000|2022-03-21 03:41:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1647834070000|2022-03-21 03:41:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|10
1647834110000|2022-03-21 03:41:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647834120000|2022-03-21 03:42:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647834130000|2022-03-21 03:42:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647834160000|2022-03-21 03:42:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647834170000|2022-03-21 03:42:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647834180000|2022-03-21 03:43:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647834190000|2022-03-21 03:43:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1647834200000|2022-03-21 03:43:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647834240000|2022-03-21 03:44:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647834250000|2022-03-21 03:44:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647834260000|2022-03-21 03:44:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647834310000|2022-03-21 03:45:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647834320000|2022-03-21 03:45:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647834330000|2022-03-21 03:45:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647834370000|2022-03-21 03:46:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647834390000|2022-03-21 03:46:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647834430000|2022-03-21 03:47:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647834440000|2022-03-21 03:47:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647834450000|2022-03-21 03:47:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647834470000|2022-03-21 03:47:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647834480000|2022-03-21 03:48:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647834490000|2022-03-21 03:48:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647834500000|2022-03-21 03:48:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1647834510000|2022-03-21 03:48:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|9
1647834520000|2022-03-21 03:48:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647834530000|2022-03-21 03:48:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647834540000|2022-03-21 03:49:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647834550000|2022-03-21 03:49:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647834580000|2022-03-21 03:49:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647834590000|2022-03-21 03:49:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647834600000|2022-03-21 03:50:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1647834610000|2022-03-21 03:50:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1647834620000|2022-03-21 03:50:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1647834630000|2022-03-21 03:50:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647834640000|2022-03-21 03:50:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647834650000|2022-03-21 03:50:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647834660000|2022-03-21 03:51:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1647834670000|2022-03-21 03:51:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|12
1647834680000|2022-03-21 03:51:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1647834690000|2022-03-21 03:51:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|13
1647834700000|2022-03-21 03:51:40|19.66|19.46|19.67|19.47|19.67|19.47|19.65|19.45|4
1647834710000|2022-03-21 03:51:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647834730000|2022-03-21 03:52:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647834740000|2022-03-21 03:52:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1647834750000|2022-03-21 03:52:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647834760000|2022-03-21 03:52:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647834770000|2022-03-21 03:52:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647834780000|2022-03-21 03:53:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1647834790000|2022-03-21 03:53:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647834820000|2022-03-21 03:53:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1647834830000|2022-03-21 03:53:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1647834840000|2022-03-21 03:54:00|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|3
1647834850000|2022-03-21 03:54:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647834870000|2022-03-21 03:54:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647834880000|2022-03-21 03:54:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647834890000|2022-03-21 03:54:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647834900000|2022-03-21 03:55:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647834920000|2022-03-21 03:55:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647835020000|2022-03-21 03:57:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647835080000|2022-03-21 03:58:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1647835120000|2022-03-21 03:58:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647835130000|2022-03-21 03:58:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647835140000|2022-03-21 03:59:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647835150000|2022-03-21 03:59:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647835180000|2022-03-21 03:59:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647835210000|2022-03-21 04:00:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647835220000|2022-03-21 04:00:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647835250000|2022-03-21 04:00:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1647835260000|2022-03-21 04:01:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1647835270000|2022-03-21 04:01:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647835280000|2022-03-21 04:01:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1647835310000|2022-03-21 04:01:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647835320000|2022-03-21 04:02:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1647835340000|2022-03-21 04:02:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1647835350000|2022-03-21 04:02:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647835360000|2022-03-21 04:02:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647835370000|2022-03-21 04:02:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647835380000|2022-03-21 04:03:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647835390000|2022-03-21 04:03:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647835400000|2022-03-21 04:03:20|19.67|19.47|19.66|19.46|19.67|19.47|19.65|19.45|4
1647835410000|2022-03-21 04:03:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647835420000|2022-03-21 04:03:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647835430000|2022-03-21 04:03:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1647835440000|2022-03-21 04:04:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647835450000|2022-03-21 04:04:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1647835460000|2022-03-21 04:04:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1647835470000|2022-03-21 04:04:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647835480000|2022-03-21 04:04:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647835500000|2022-03-21 04:05:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647835520000|2022-03-21 04:05:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647835570000|2022-03-21 04:06:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647835580000|2022-03-21 04:06:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647835600000|2022-03-21 04:06:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647835630000|2022-03-21 04:07:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647835640000|2022-03-21 04:07:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1647835650000|2022-03-21 04:07:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647835700000|2022-03-21 04:08:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647835710000|2022-03-21 04:08:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647835720000|2022-03-21 04:08:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647835740000|2022-03-21 04:09:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647835780000|2022-03-21 04:09:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1647835790000|2022-03-21 04:09:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1647835800000|2022-03-21 04:10:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647835810000|2022-03-21 04:10:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647835820000|2022-03-21 04:10:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|12
1647835830000|2022-03-21 04:10:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647835950000|2022-03-21 04:12:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647835980000|2022-03-21 04:13:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647836000000|2022-03-21 04:13:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647836010000|2022-03-21 04:13:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1647836040000|2022-03-21 04:14:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647836090000|2022-03-21 04:14:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647836110000|2022-03-21 04:15:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647836120000|2022-03-21 04:15:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647836140000|2022-03-21 04:15:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647836200000|2022-03-21 04:16:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647836210000|2022-03-21 04:16:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647836230000|2022-03-21 04:17:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647836240000|2022-03-21 04:17:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1647836250000|2022-03-21 04:17:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647836260000|2022-03-21 04:17:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647836270000|2022-03-21 04:17:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647836280000|2022-03-21 04:18:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647836290000|2022-03-21 04:18:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647836320000|2022-03-21 04:18:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647836330000|2022-03-21 04:18:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1647836340000|2022-03-21 04:19:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647836350000|2022-03-21 04:19:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647836370000|2022-03-21 04:19:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647836400000|2022-03-21 04:20:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647836420000|2022-03-21 04:20:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647836430000|2022-03-21 04:20:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647836440000|2022-03-21 04:20:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1647836450000|2022-03-21 04:20:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647836470000|2022-03-21 04:21:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647836480000|2022-03-21 04:21:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647836490000|2022-03-21 04:21:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647836540000|2022-03-21 04:22:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647836570000|2022-03-21 04:22:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647836590000|2022-03-21 04:23:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647836600000|2022-03-21 04:23:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1647836630000|2022-03-21 04:23:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647836660000|2022-03-21 04:24:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1647836670000|2022-03-21 04:24:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1647836680000|2022-03-21 04:24:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647836690000|2022-03-21 04:24:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647836730000|2022-03-21 04:25:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647836750000|2022-03-21 04:25:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647836760000|2022-03-21 04:26:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647836780000|2022-03-21 04:26:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647836810000|2022-03-21 04:26:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647836830000|2022-03-21 04:27:10|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|6
1647836840000|2022-03-21 04:27:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647836850000|2022-03-21 04:27:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647836860000|2022-03-21 04:27:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1647836870000|2022-03-21 04:27:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647836890000|2022-03-21 04:28:10|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|6
1647836920000|2022-03-21 04:28:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647836950000|2022-03-21 04:29:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647837010000|2022-03-21 04:30:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1647837020000|2022-03-21 04:30:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647837030000|2022-03-21 04:30:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647837040000|2022-03-21 04:30:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647837110000|2022-03-21 04:31:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647837120000|2022-03-21 04:32:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647837130000|2022-03-21 04:32:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647837140000|2022-03-21 04:32:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1647837150000|2022-03-21 04:32:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1647837160000|2022-03-21 04:32:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647837170000|2022-03-21 04:32:50|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|9
1647837190000|2022-03-21 04:33:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647837240000|2022-03-21 04:34:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647837250000|2022-03-21 04:34:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647837300000|2022-03-21 04:35:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1647837310000|2022-03-21 04:35:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647837350000|2022-03-21 04:35:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1647837360000|2022-03-21 04:36:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1647837370000|2022-03-21 04:36:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647837390000|2022-03-21 04:36:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647837400000|2022-03-21 04:36:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1647837410000|2022-03-21 04:36:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1647837450000|2022-03-21 04:37:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1647837500000|2022-03-21 04:38:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647837510000|2022-03-21 04:38:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647837520000|2022-03-21 04:38:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1647837530000|2022-03-21 04:38:50|19.63|19.43|19.65|19.45|19.65|19.45|19.63|19.43|5
1647837550000|2022-03-21 04:39:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1647837580000|2022-03-21 04:39:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1647837590000|2022-03-21 04:39:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647837600000|2022-03-21 04:40:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1647837650000|2022-03-21 04:40:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|11
1647837690000|2022-03-21 04:41:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647837710000|2022-03-21 04:41:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647837890000|2022-03-21 04:44:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1647837910000|2022-03-21 04:45:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647837920000|2022-03-21 04:45:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1647837940000|2022-03-21 04:45:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647837980000|2022-03-21 04:46:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647837990000|2022-03-21 04:46:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647838000000|2022-03-21 04:46:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647838020000|2022-03-21 04:47:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647838030000|2022-03-21 04:47:10|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|13
1647838040000|2022-03-21 04:47:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647838060000|2022-03-21 04:47:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647838080000|2022-03-21 04:48:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1647838090000|2022-03-21 04:48:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647838100000|2022-03-21 04:48:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1647838110000|2022-03-21 04:48:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1647838140000|2022-03-21 04:49:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647838150000|2022-03-21 04:49:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647838160000|2022-03-21 04:49:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647838170000|2022-03-21 04:49:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647838230000|2022-03-21 04:50:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647838280000|2022-03-21 04:51:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647838310000|2022-03-21 04:51:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1647838320000|2022-03-21 04:52:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647838370000|2022-03-21 04:52:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1647838380000|2022-03-21 04:53:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1647838400000|2022-03-21 04:53:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647838410000|2022-03-21 04:53:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647838420000|2022-03-21 04:53:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647838430000|2022-03-21 04:53:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647838490000|2022-03-21 04:54:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647838500000|2022-03-21 04:55:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647838510000|2022-03-21 04:55:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647838630000|2022-03-21 04:57:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647838650000|2022-03-21 04:57:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647838660000|2022-03-21 04:57:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647838670000|2022-03-21 04:57:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1647838680000|2022-03-21 04:58:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1647838740000|2022-03-21 04:59:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1647838750000|2022-03-21 04:59:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647838760000|2022-03-21 04:59:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647838770000|2022-03-21 04:59:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1647838780000|2022-03-21 04:59:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|10
1647838790000|2022-03-21 04:59:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1647838800000|2022-03-21 05:00:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647838810000|2022-03-21 05:00:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1647838850000|2022-03-21 05:00:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647838900000|2022-03-21 05:01:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647838910000|2022-03-21 05:01:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647838930000|2022-03-21 05:02:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1647838940000|2022-03-21 05:02:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647838950000|2022-03-21 05:02:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1647838960000|2022-03-21 05:02:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647838970000|2022-03-21 05:02:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647838980000|2022-03-21 05:03:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1647838990000|2022-03-21 05:03:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647839000000|2022-03-21 05:03:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647839010000|2022-03-21 05:03:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1647839020000|2022-03-21 05:03:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647839030000|2022-03-21 05:03:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1647839060000|2022-03-21 05:04:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647839070000|2022-03-21 05:04:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1647839080000|2022-03-21 05:04:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647839090000|2022-03-21 05:04:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647839100000|2022-03-21 05:05:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1647839110000|2022-03-21 05:05:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1647839120000|2022-03-21 05:05:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647839160000|2022-03-21 05:06:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647839180000|2022-03-21 05:06:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647839190000|2022-03-21 05:06:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1647839200000|2022-03-21 05:06:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647839220000|2022-03-21 05:07:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839240000|2022-03-21 05:07:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1647839290000|2022-03-21 05:08:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839300000|2022-03-21 05:08:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647839330000|2022-03-21 05:08:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647839340000|2022-03-21 05:09:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1647839350000|2022-03-21 05:09:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|14
1647839400000|2022-03-21 05:10:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839410000|2022-03-21 05:10:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647839420000|2022-03-21 05:10:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1647839430000|2022-03-21 05:10:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1647839440000|2022-03-21 05:10:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1647839450000|2022-03-21 05:10:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1647839470000|2022-03-21 05:11:10|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|8
1647839480000|2022-03-21 05:11:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647839490000|2022-03-21 05:11:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647839510000|2022-03-21 05:11:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647839520000|2022-03-21 05:12:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1647839530000|2022-03-21 05:12:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647839540000|2022-03-21 05:12:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647839550000|2022-03-21 05:12:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647839560000|2022-03-21 05:12:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647839570000|2022-03-21 05:12:50|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|4
1647839610000|2022-03-21 05:13:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647839620000|2022-03-21 05:13:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647839650000|2022-03-21 05:14:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839680000|2022-03-21 05:14:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839690000|2022-03-21 05:14:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1647839700000|2022-03-21 05:15:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1647839750000|2022-03-21 05:15:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647839770000|2022-03-21 05:16:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647839780000|2022-03-21 05:16:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647839870000|2022-03-21 05:17:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647839900000|2022-03-21 05:18:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647839920000|2022-03-21 05:18:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647839930000|2022-03-21 05:18:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647839940000|2022-03-21 05:19:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1647839950000|2022-03-21 05:19:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647839970000|2022-03-21 05:19:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647839980000|2022-03-21 05:19:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647839990000|2022-03-21 05:19:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1647840010000|2022-03-21 05:20:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647840020000|2022-03-21 05:20:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647840040000|2022-03-21 05:20:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1647840050000|2022-03-21 05:20:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647840070000|2022-03-21 05:21:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1647840080000|2022-03-21 05:21:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1647840090000|2022-03-21 05:21:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840140000|2022-03-21 05:22:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647840150000|2022-03-21 05:22:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647840190000|2022-03-21 05:23:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840200000|2022-03-21 05:23:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1647840210000|2022-03-21 05:23:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1647840250000|2022-03-21 05:24:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647840270000|2022-03-21 05:24:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840280000|2022-03-21 05:24:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647840290000|2022-03-21 05:24:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840300000|2022-03-21 05:25:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647840310000|2022-03-21 05:25:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647840360000|2022-03-21 05:26:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1647840370000|2022-03-21 05:26:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1647840380000|2022-03-21 05:26:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647840390000|2022-03-21 05:26:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1647840420000|2022-03-21 05:27:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1647840430000|2022-03-21 05:27:10|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|3
1647840440000|2022-03-21 05:27:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1647840450000|2022-03-21 05:27:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840510000|2022-03-21 05:28:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647840560000|2022-03-21 05:29:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1647840570000|2022-03-21 05:29:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647840580000|2022-03-21 05:29:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1647840630000|2022-03-21 05:30:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1647840690000|2022-03-21 05:31:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1647840700000|2022-03-21 05:31:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647840880000|2022-03-21 05:34:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1647840890000|2022-03-21 05:34:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1647840910000|2022-03-21 05:35:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1647840920000|2022-03-21 05:35:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647840940000|2022-03-21 05:35:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1647840950000|2022-03-21 05:35:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647840960000|2022-03-21 05:36:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647840970000|2022-03-21 05:36:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647840980000|2022-03-21 05:36:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647840990000|2022-03-21 05:36:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1647841010000|2022-03-21 05:36:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647841030000|2022-03-21 05:37:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647841040000|2022-03-21 05:37:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1647841050000|2022-03-21 05:37:30|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|8
1647841070000|2022-03-21 05:37:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1647841110000|2022-03-21 05:38:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1647841120000|2022-03-21 05:38:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|12
1647841130000|2022-03-21 05:38:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|9
1647841140000|2022-03-21 05:39:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1647841150000|2022-03-21 05:39:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647841160000|2022-03-21 05:39:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1647841170000|2022-03-21 05:39:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647841190000|2022-03-21 05:39:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1647841200000|2022-03-21 05:40:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|15
1647841210000|2022-03-21 05:40:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1647841220000|2022-03-21 05:40:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647841230000|2022-03-21 05:40:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647841250000|2022-03-21 05:40:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647841360000|2022-03-21 05:42:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1647841370000|2022-03-21 05:42:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647841380000|2022-03-21 05:43:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1647841390000|2022-03-21 05:43:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647841410000|2022-03-21 05:43:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1647841430000|2022-03-21 05:43:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|12
1647841460000|2022-03-21 05:44:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647841470000|2022-03-21 05:44:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1647841480000|2022-03-21 05:44:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647841500000|2022-03-21 05:45:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647841510000|2022-03-21 05:45:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647841580000|2022-03-21 05:46:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647841640000|2022-03-21 05:47:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647841730000|2022-03-21 05:48:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647841750000|2022-03-21 05:49:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647841760000|2022-03-21 05:49:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1647841770000|2022-03-21 05:49:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647841810000|2022-03-21 05:50:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647841850000|2022-03-21 05:50:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647841890000|2022-03-21 05:51:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647841960000|2022-03-21 05:52:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647842020000|2022-03-21 05:53:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647842030000|2022-03-21 05:53:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647842090000|2022-03-21 05:54:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647842150000|2022-03-21 05:55:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647842160000|2022-03-21 05:56:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1647842170000|2022-03-21 05:56:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647842200000|2022-03-21 05:56:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647842220000|2022-03-21 05:57:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647842230000|2022-03-21 05:57:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647842260000|2022-03-21 05:57:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647842270000|2022-03-21 05:57:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1647842280000|2022-03-21 05:58:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647842290000|2022-03-21 05:58:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1647842300000|2022-03-21 05:58:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1647842310000|2022-03-21 05:58:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647842320000|2022-03-21 05:58:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647842330000|2022-03-21 05:58:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647842360000|2022-03-21 05:59:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647842370000|2022-03-21 05:59:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1647842380000|2022-03-21 05:59:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647842390000|2022-03-21 05:59:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647842400000|2022-03-21 06:00:00|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|5
1647842410000|2022-03-21 06:00:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1647842420000|2022-03-21 06:00:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647842440000|2022-03-21 06:00:40|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|7
1647842480000|2022-03-21 06:01:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647842510000|2022-03-21 06:01:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1647842520000|2022-03-21 06:02:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647842530000|2022-03-21 06:02:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647842540000|2022-03-21 06:02:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647842560000|2022-03-21 06:02:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647842570000|2022-03-21 06:02:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647842750000|2022-03-21 06:05:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647842760000|2022-03-21 06:06:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|9
1647842780000|2022-03-21 06:06:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647842800000|2022-03-21 06:06:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647842810000|2022-03-21 06:06:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647842820000|2022-03-21 06:07:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647842890000|2022-03-21 06:08:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647842900000|2022-03-21 06:08:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647842930000|2022-03-21 06:08:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647842940000|2022-03-21 06:09:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647842950000|2022-03-21 06:09:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647842960000|2022-03-21 06:09:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1647842970000|2022-03-21 06:09:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647842990000|2022-03-21 06:09:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647843000000|2022-03-21 06:10:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647843040000|2022-03-21 06:10:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647843050000|2022-03-21 06:10:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843070000|2022-03-21 06:11:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647843080000|2022-03-21 06:11:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647843090000|2022-03-21 06:11:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1647843100000|2022-03-21 06:11:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1647843110000|2022-03-21 06:11:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647843120000|2022-03-21 06:12:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1647843130000|2022-03-21 06:12:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|11
1647843140000|2022-03-21 06:12:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647843150000|2022-03-21 06:12:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647843160000|2022-03-21 06:12:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647843200000|2022-03-21 06:13:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843220000|2022-03-21 06:13:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647843230000|2022-03-21 06:13:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843240000|2022-03-21 06:14:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647843250000|2022-03-21 06:14:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1647843310000|2022-03-21 06:15:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647843320000|2022-03-21 06:15:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647843360000|2022-03-21 06:16:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843420000|2022-03-21 06:17:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647843500000|2022-03-21 06:18:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647843510000|2022-03-21 06:18:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1647843520000|2022-03-21 06:18:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647843530000|2022-03-21 06:18:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647843550000|2022-03-21 06:19:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843560000|2022-03-21 06:19:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647843570000|2022-03-21 06:19:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647843580000|2022-03-21 06:19:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647843600000|2022-03-21 06:20:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647843610000|2022-03-21 06:20:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843650000|2022-03-21 06:20:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1647843670000|2022-03-21 06:21:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647843680000|2022-03-21 06:21:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1647843690000|2022-03-21 06:21:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647843700000|2022-03-21 06:21:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647843710000|2022-03-21 06:21:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647843730000|2022-03-21 06:22:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647843740000|2022-03-21 06:22:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647843750000|2022-03-21 06:22:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647843810000|2022-03-21 06:23:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647843820000|2022-03-21 06:23:40|19.81|19.61|19.8|19.6|19.82|19.62|19.79|19.59|10
1647843840000|2022-03-21 06:24:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1647843850000|2022-03-21 06:24:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647843860000|2022-03-21 06:24:20|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|5
1647843890000|2022-03-21 06:24:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1647843910000|2022-03-21 06:25:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647843920000|2022-03-21 06:25:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647843930000|2022-03-21 06:25:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647843940000|2022-03-21 06:25:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1647843950000|2022-03-21 06:25:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1647843960000|2022-03-21 06:26:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647843970000|2022-03-21 06:26:10|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1647843980000|2022-03-21 06:26:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647844000000|2022-03-21 06:26:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647844010000|2022-03-21 06:26:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647844020000|2022-03-21 06:27:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647844030000|2022-03-21 06:27:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647844090000|2022-03-21 06:28:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1647844100000|2022-03-21 06:28:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647844110000|2022-03-21 06:28:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1647844160000|2022-03-21 06:29:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647844170000|2022-03-21 06:29:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647844200000|2022-03-21 06:30:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1647844220000|2022-03-21 06:30:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647844230000|2022-03-21 06:30:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1647844240000|2022-03-21 06:30:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647844250000|2022-03-21 06:30:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647844270000|2022-03-21 06:31:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647844280000|2022-03-21 06:31:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1647844290000|2022-03-21 06:31:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1647844330000|2022-03-21 06:32:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1647844340000|2022-03-21 06:32:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647844360000|2022-03-21 06:32:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1647844370000|2022-03-21 06:32:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1647844380000|2022-03-21 06:33:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1647844390000|2022-03-21 06:33:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1647844400000|2022-03-21 06:33:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647844410000|2022-03-21 06:33:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1647844420000|2022-03-21 06:33:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1647844430000|2022-03-21 06:33:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1647844450000|2022-03-21 06:34:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1647844460000|2022-03-21 06:34:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1647844490000|2022-03-21 06:34:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1647844500000|2022-03-21 06:35:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1647844510000|2022-03-21 06:35:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1647844520000|2022-03-21 06:35:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1647844530000|2022-03-21 06:35:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1647844540000|2022-03-21 06:35:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647844550000|2022-03-21 06:35:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1647844560000|2022-03-21 06:36:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1647844570000|2022-03-21 06:36:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1647844580000|2022-03-21 06:36:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1647844590000|2022-03-21 06:36:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647844600000|2022-03-21 06:36:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1647844610000|2022-03-21 06:36:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647844620000|2022-03-21 06:37:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647844630000|2022-03-21 06:37:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|10
1647844640000|2022-03-21 06:37:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647844650000|2022-03-21 06:37:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1647844660000|2022-03-21 06:37:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1647844680000|2022-03-21 06:38:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647844690000|2022-03-21 06:38:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|4
1647844740000|2022-03-21 06:39:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647844750000|2022-03-21 06:39:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647844780000|2022-03-21 06:39:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|11
1647844800000|2022-03-21 06:40:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1647844810000|2022-03-21 06:40:10|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|3
1647844820000|2022-03-21 06:40:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647844840000|2022-03-21 06:40:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1647844850000|2022-03-21 06:40:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1647844860000|2022-03-21 06:41:00|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|9
1647844870000|2022-03-21 06:41:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1647844880000|2022-03-21 06:41:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1647844900000|2022-03-21 06:41:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1647844920000|2022-03-21 06:42:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647844930000|2022-03-21 06:42:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647844960000|2022-03-21 06:42:40|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|3
1647844970000|2022-03-21 06:42:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647844980000|2022-03-21 06:43:00|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1647844990000|2022-03-21 06:43:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647845010000|2022-03-21 06:43:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1647845020000|2022-03-21 06:43:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1647845060000|2022-03-21 06:44:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647845070000|2022-03-21 06:44:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1647845080000|2022-03-21 06:44:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1647845100000|2022-03-21 06:45:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647845110000|2022-03-21 06:45:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647845120000|2022-03-21 06:45:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647845130000|2022-03-21 06:45:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647845140000|2022-03-21 06:45:40|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|8
1647845150000|2022-03-21 06:45:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647845170000|2022-03-21 06:46:10|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|11
1647845180000|2022-03-21 06:46:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1647845200000|2022-03-21 06:46:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647845220000|2022-03-21 06:47:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647845230000|2022-03-21 06:47:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647845240000|2022-03-21 06:47:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1647845250000|2022-03-21 06:47:30|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|11
1647845260000|2022-03-21 06:47:40|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|4
1647845270000|2022-03-21 06:47:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647845280000|2022-03-21 06:48:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1647845290000|2022-03-21 06:48:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1647845300000|2022-03-21 06:48:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647845310000|2022-03-21 06:48:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1647845320000|2022-03-21 06:48:40|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|7
1647845330000|2022-03-21 06:48:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647845340000|2022-03-21 06:49:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1647845360000|2022-03-21 06:49:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647845370000|2022-03-21 06:49:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647845380000|2022-03-21 06:49:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647845390000|2022-03-21 06:49:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647845410000|2022-03-21 06:50:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647845420000|2022-03-21 06:50:20|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|9
1647845440000|2022-03-21 06:50:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647845450000|2022-03-21 06:50:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1647845460000|2022-03-21 06:51:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647845490000|2022-03-21 06:51:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647845500000|2022-03-21 06:51:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647845530000|2022-03-21 06:52:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647845540000|2022-03-21 06:52:20|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|8
1647845550000|2022-03-21 06:52:30|19.78|19.58|19.77|19.57|19.78|19.58|19.76|19.56|4
1647845560000|2022-03-21 06:52:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647845570000|2022-03-21 06:52:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647845580000|2022-03-21 06:53:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647845590000|2022-03-21 06:53:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647845600000|2022-03-21 06:53:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647845610000|2022-03-21 06:53:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647845620000|2022-03-21 06:53:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1647845630000|2022-03-21 06:53:50|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|15
1647845640000|2022-03-21 06:54:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647845650000|2022-03-21 06:54:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1647845660000|2022-03-21 06:54:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647845670000|2022-03-21 06:54:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|19
1647845680000|2022-03-21 06:54:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647845690000|2022-03-21 06:54:50|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|7
1647845700000|2022-03-21 06:55:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|12
1647845710000|2022-03-21 06:55:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|9
1647845730000|2022-03-21 06:55:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647845740000|2022-03-21 06:55:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647845750000|2022-03-21 06:55:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647845760000|2022-03-21 06:56:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647845810000|2022-03-21 06:56:50|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|4
1647845830000|2022-03-21 06:57:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647845840000|2022-03-21 06:57:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647845890000|2022-03-21 06:58:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647845900000|2022-03-21 06:58:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647845920000|2022-03-21 06:58:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647845940000|2022-03-21 06:59:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647845970000|2022-03-21 06:59:30|19.74|19.54|19.76|19.56|19.77|19.57|19.74|19.54|7
1647845980000|2022-03-21 06:59:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647846000000|2022-03-21 07:00:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647846010000|2022-03-21 07:00:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647846020000|2022-03-21 07:00:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1647846030000|2022-03-21 07:00:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|10
1647846060000|2022-03-21 07:01:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647846070000|2022-03-21 07:01:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647846080000|2022-03-21 07:01:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647846100000|2022-03-21 07:01:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647846110000|2022-03-21 07:01:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647846120000|2022-03-21 07:02:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1647846130000|2022-03-21 07:02:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647846140000|2022-03-21 07:02:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647846150000|2022-03-21 07:02:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1647846160000|2022-03-21 07:02:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|13
1647846170000|2022-03-21 07:02:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647846180000|2022-03-21 07:03:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647846210000|2022-03-21 07:03:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|9
1647846230000|2022-03-21 07:03:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1647846240000|2022-03-21 07:04:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647846260000|2022-03-21 07:04:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1647846290000|2022-03-21 07:04:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647846340000|2022-03-21 07:05:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1647846350000|2022-03-21 07:05:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1647846360000|2022-03-21 07:06:00|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|5
1647846370000|2022-03-21 07:06:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1647846440000|2022-03-21 07:07:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1647846450000|2022-03-21 07:07:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647846460000|2022-03-21 07:07:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647846480000|2022-03-21 07:08:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647846490000|2022-03-21 07:08:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1647846500000|2022-03-21 07:08:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647846530000|2022-03-21 07:08:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647846550000|2022-03-21 07:09:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647846560000|2022-03-21 07:09:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1647846580000|2022-03-21 07:09:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1647846590000|2022-03-21 07:09:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1647846600000|2022-03-21 07:10:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647846610000|2022-03-21 07:10:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647846620000|2022-03-21 07:10:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647846630000|2022-03-21 07:10:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647846650000|2022-03-21 07:10:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647846680000|2022-03-21 07:11:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647846710000|2022-03-21 07:11:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647846720000|2022-03-21 07:12:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1647846730000|2022-03-21 07:12:10|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|6
1647846740000|2022-03-21 07:12:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1647846750000|2022-03-21 07:12:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647846760000|2022-03-21 07:12:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647846770000|2022-03-21 07:12:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647846780000|2022-03-21 07:13:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647846800000|2022-03-21 07:13:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647846810000|2022-03-21 07:13:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647846820000|2022-03-21 07:13:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647846850000|2022-03-21 07:14:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647846870000|2022-03-21 07:14:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1647846900000|2022-03-21 07:15:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647846920000|2022-03-21 07:15:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647846930000|2022-03-21 07:15:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1647846940000|2022-03-21 07:15:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1647846950000|2022-03-21 07:15:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1647846960000|2022-03-21 07:16:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647846970000|2022-03-21 07:16:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647846980000|2022-03-21 07:16:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647847020000|2022-03-21 07:17:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647847030000|2022-03-21 07:17:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647847040000|2022-03-21 07:17:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647847050000|2022-03-21 07:17:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647847070000|2022-03-21 07:17:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647847100000|2022-03-21 07:18:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647847150000|2022-03-21 07:19:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647847190000|2022-03-21 07:19:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647847240000|2022-03-21 07:20:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647847250000|2022-03-21 07:20:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647847260000|2022-03-21 07:21:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1647847310000|2022-03-21 07:21:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647847320000|2022-03-21 07:22:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647847360000|2022-03-21 07:22:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647847370000|2022-03-21 07:22:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647847390000|2022-03-21 07:23:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647847400000|2022-03-21 07:23:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647847410000|2022-03-21 07:23:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647847420000|2022-03-21 07:23:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647847470000|2022-03-21 07:24:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647847480000|2022-03-21 07:24:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647847490000|2022-03-21 07:24:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647847510000|2022-03-21 07:25:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647847520000|2022-03-21 07:25:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647847530000|2022-03-21 07:25:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647847540000|2022-03-21 07:25:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647847550000|2022-03-21 07:25:50|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1647847570000|2022-03-21 07:26:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647847590000|2022-03-21 07:26:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647847600000|2022-03-21 07:26:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647847610000|2022-03-21 07:26:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647847620000|2022-03-21 07:27:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647847630000|2022-03-21 07:27:10|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|4
1647847640000|2022-03-21 07:27:20|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1647847690000|2022-03-21 07:28:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1647847710000|2022-03-21 07:28:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647847720000|2022-03-21 07:28:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647847740000|2022-03-21 07:29:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1647847750000|2022-03-21 07:29:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647847760000|2022-03-21 07:29:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647847770000|2022-03-21 07:29:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647847780000|2022-03-21 07:29:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647847790000|2022-03-21 07:29:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647847800000|2022-03-21 07:30:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647847810000|2022-03-21 07:30:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|12
1647847820000|2022-03-21 07:30:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1647847840000|2022-03-21 07:30:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1647847850000|2022-03-21 07:30:50|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|5
1647847860000|2022-03-21 07:31:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647847870000|2022-03-21 07:31:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|15
1647847880000|2022-03-21 07:31:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647847890000|2022-03-21 07:31:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1647847900000|2022-03-21 07:31:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1647847920000|2022-03-21 07:32:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647847930000|2022-03-21 07:32:10|19.83|19.63|19.81|19.61|19.83|19.63|19.8|19.6|5
1647847940000|2022-03-21 07:32:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1647847950000|2022-03-21 07:32:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647847960000|2022-03-21 07:32:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647847970000|2022-03-21 07:32:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647847980000|2022-03-21 07:33:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647847990000|2022-03-21 07:33:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1647848000000|2022-03-21 07:33:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|10
1647848010000|2022-03-21 07:33:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647848020000|2022-03-21 07:33:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|8
1647848030000|2022-03-21 07:33:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647848050000|2022-03-21 07:34:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647848060000|2022-03-21 07:34:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|12
1647848070000|2022-03-21 07:34:30|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|5
1647848080000|2022-03-21 07:34:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647848090000|2022-03-21 07:34:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647848100000|2022-03-21 07:35:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647848120000|2022-03-21 07:35:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647848130000|2022-03-21 07:35:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647848140000|2022-03-21 07:35:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647848150000|2022-03-21 07:35:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647848160000|2022-03-21 07:36:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647848190000|2022-03-21 07:36:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1647848200000|2022-03-21 07:36:40|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|9
1647848220000|2022-03-21 07:37:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647848230000|2022-03-21 07:37:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647848240000|2022-03-21 07:37:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647848250000|2022-03-21 07:37:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647848270000|2022-03-21 07:37:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|8
1647848280000|2022-03-21 07:38:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647848290000|2022-03-21 07:38:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647848330000|2022-03-21 07:38:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647848340000|2022-03-21 07:39:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1647848350000|2022-03-21 07:39:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647848370000|2022-03-21 07:39:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647848380000|2022-03-21 07:39:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647848390000|2022-03-21 07:39:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647848400000|2022-03-21 07:40:00|19.82|19.62|19.81|19.61|19.82|19.62|19.8|19.6|4
1647848410000|2022-03-21 07:40:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1647848430000|2022-03-21 07:40:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647848460000|2022-03-21 07:41:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647848470000|2022-03-21 07:41:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1647848480000|2022-03-21 07:41:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647848500000|2022-03-21 07:41:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647848510000|2022-03-21 07:41:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647848570000|2022-03-21 07:42:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647848610000|2022-03-21 07:43:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647848620000|2022-03-21 07:43:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647848630000|2022-03-21 07:43:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647848640000|2022-03-21 07:44:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1647848650000|2022-03-21 07:44:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647848710000|2022-03-21 07:45:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647848720000|2022-03-21 07:45:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647848780000|2022-03-21 07:46:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647848810000|2022-03-21 07:46:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647848820000|2022-03-21 07:47:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647848870000|2022-03-21 07:47:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647848880000|2022-03-21 07:48:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647848890000|2022-03-21 07:48:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1647848900000|2022-03-21 07:48:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647848910000|2022-03-21 07:48:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647848920000|2022-03-21 07:48:40|19.87|19.67|19.85|19.65|19.87|19.67|19.84|19.64|5
1647848930000|2022-03-21 07:48:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647848940000|2022-03-21 07:49:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647848950000|2022-03-21 07:49:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1647848960000|2022-03-21 07:49:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647848970000|2022-03-21 07:49:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647849000000|2022-03-21 07:50:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647849010000|2022-03-21 07:50:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647849020000|2022-03-21 07:50:20|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|6
1647849030000|2022-03-21 07:50:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1647849040000|2022-03-21 07:50:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647849050000|2022-03-21 07:50:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647849070000|2022-03-21 07:51:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1647849080000|2022-03-21 07:51:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647849090000|2022-03-21 07:51:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647849110000|2022-03-21 07:51:50|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|5
1647849120000|2022-03-21 07:52:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647849130000|2022-03-21 07:52:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1647849140000|2022-03-21 07:52:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647849150000|2022-03-21 07:52:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647849170000|2022-03-21 07:52:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647849260000|2022-03-21 07:54:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647849270000|2022-03-21 07:54:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1647849280000|2022-03-21 07:54:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647849330000|2022-03-21 07:55:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647849390000|2022-03-21 07:56:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647849440000|2022-03-21 07:57:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647849450000|2022-03-21 07:57:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1647849460000|2022-03-21 07:57:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647849550000|2022-03-21 07:59:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647849590000|2022-03-21 07:59:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647849600000|2022-03-21 08:00:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647849610000|2022-03-21 08:00:10|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|3
1647849650000|2022-03-21 08:00:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647849660000|2022-03-21 08:01:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647849670000|2022-03-21 08:01:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647849690000|2022-03-21 08:01:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647849700000|2022-03-21 08:01:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1647849720000|2022-03-21 08:02:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647849730000|2022-03-21 08:02:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647849740000|2022-03-21 08:02:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647849750000|2022-03-21 08:02:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647849780000|2022-03-21 08:03:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647849790000|2022-03-21 08:03:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647849800000|2022-03-21 08:03:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1647849810000|2022-03-21 08:03:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|16
1647849820000|2022-03-21 08:03:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647849830000|2022-03-21 08:03:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647849870000|2022-03-21 08:04:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647849890000|2022-03-21 08:04:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647849900000|2022-03-21 08:05:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647849910000|2022-03-21 08:05:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647849940000|2022-03-21 08:05:40|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|6
1647849980000|2022-03-21 08:06:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647849990000|2022-03-21 08:06:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647850030000|2022-03-21 08:07:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850040000|2022-03-21 08:07:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|12
1647850050000|2022-03-21 08:07:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850060000|2022-03-21 08:07:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647850070000|2022-03-21 08:07:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1647850090000|2022-03-21 08:08:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850140000|2022-03-21 08:09:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647850160000|2022-03-21 08:09:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647850190000|2022-03-21 08:09:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647850200000|2022-03-21 08:10:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850230000|2022-03-21 08:10:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647850240000|2022-03-21 08:10:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1647850250000|2022-03-21 08:10:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647850260000|2022-03-21 08:11:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647850270000|2022-03-21 08:11:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647850340000|2022-03-21 08:12:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647850350000|2022-03-21 08:12:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647850360000|2022-03-21 08:12:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647850380000|2022-03-21 08:13:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647850410000|2022-03-21 08:13:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647850420000|2022-03-21 08:13:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647850440000|2022-03-21 08:14:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647850450000|2022-03-21 08:14:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647850460000|2022-03-21 08:14:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647850470000|2022-03-21 08:14:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647850480000|2022-03-21 08:14:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647850490000|2022-03-21 08:14:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647850500000|2022-03-21 08:15:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647850510000|2022-03-21 08:15:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647850530000|2022-03-21 08:15:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647850540000|2022-03-21 08:15:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1647850550000|2022-03-21 08:15:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647850570000|2022-03-21 08:16:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647850580000|2022-03-21 08:16:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647850630000|2022-03-21 08:17:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850640000|2022-03-21 08:17:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647850690000|2022-03-21 08:18:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647850700000|2022-03-21 08:18:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647850770000|2022-03-21 08:19:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647850850000|2022-03-21 08:20:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1647850860000|2022-03-21 08:21:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1647850870000|2022-03-21 08:21:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647850890000|2022-03-21 08:21:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647850920000|2022-03-21 08:22:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647850930000|2022-03-21 08:22:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1647850990000|2022-03-21 08:23:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851000000|2022-03-21 08:23:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647851030000|2022-03-21 08:23:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647851050000|2022-03-21 08:24:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851070000|2022-03-21 08:24:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647851110000|2022-03-21 08:25:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851200000|2022-03-21 08:26:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647851230000|2022-03-21 08:27:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851260000|2022-03-21 08:27:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647851270000|2022-03-21 08:27:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851280000|2022-03-21 08:28:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1647851290000|2022-03-21 08:28:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647851380000|2022-03-21 08:29:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647851390000|2022-03-21 08:29:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647851400000|2022-03-21 08:30:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647851410000|2022-03-21 08:30:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647851450000|2022-03-21 08:30:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1647851460000|2022-03-21 08:31:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647851480000|2022-03-21 08:31:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1647851490000|2022-03-21 08:31:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647851500000|2022-03-21 08:31:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647851510000|2022-03-21 08:31:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|12
1647851520000|2022-03-21 08:32:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647851530000|2022-03-21 08:32:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647851540000|2022-03-21 08:32:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647851570000|2022-03-21 08:32:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647851610000|2022-03-21 08:33:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647851660000|2022-03-21 08:34:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851820000|2022-03-21 08:37:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647851830000|2022-03-21 08:37:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647851850000|2022-03-21 08:37:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647851890000|2022-03-21 08:38:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647851900000|2022-03-21 08:38:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647851950000|2022-03-21 08:39:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647851960000|2022-03-21 08:39:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647852120000|2022-03-21 08:42:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647852130000|2022-03-21 08:42:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647852140000|2022-03-21 08:42:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647852150000|2022-03-21 08:42:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647852160000|2022-03-21 08:42:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852170000|2022-03-21 08:42:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647852190000|2022-03-21 08:43:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647852220000|2022-03-21 08:43:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647852230000|2022-03-21 08:43:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852250000|2022-03-21 08:44:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647852260000|2022-03-21 08:44:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647852290000|2022-03-21 08:44:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1647852300000|2022-03-21 08:45:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647852310000|2022-03-21 08:45:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647852420000|2022-03-21 08:47:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647852430000|2022-03-21 08:47:10|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|6
1647852440000|2022-03-21 08:47:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647852450000|2022-03-21 08:47:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647852460000|2022-03-21 08:47:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852470000|2022-03-21 08:47:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647852480000|2022-03-21 08:48:00|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|10
1647852490000|2022-03-21 08:48:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647852520000|2022-03-21 08:48:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647852530000|2022-03-21 08:48:50|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|9
1647852540000|2022-03-21 08:49:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1647852550000|2022-03-21 08:49:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647852560000|2022-03-21 08:49:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647852570000|2022-03-21 08:49:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647852590000|2022-03-21 08:49:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647852600000|2022-03-21 08:50:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647852610000|2022-03-21 08:50:10|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|5
1647852630000|2022-03-21 08:50:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647852640000|2022-03-21 08:50:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647852650000|2022-03-21 08:50:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1647852680000|2022-03-21 08:51:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647852690000|2022-03-21 08:51:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647852740000|2022-03-21 08:52:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852790000|2022-03-21 08:53:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647852800000|2022-03-21 08:53:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1647852820000|2022-03-21 08:53:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647852830000|2022-03-21 08:53:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1647852840000|2022-03-21 08:54:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852860000|2022-03-21 08:54:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647852870000|2022-03-21 08:54:30|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|9
1647852880000|2022-03-21 08:54:40|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|6
1647852890000|2022-03-21 08:54:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647852910000|2022-03-21 08:55:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647852920000|2022-03-21 08:55:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|12
1647852930000|2022-03-21 08:55:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647852940000|2022-03-21 08:55:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647852950000|2022-03-21 08:55:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647852960000|2022-03-21 08:56:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647852970000|2022-03-21 08:56:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647852980000|2022-03-21 08:56:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647852990000|2022-03-21 08:56:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647853010000|2022-03-21 08:56:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647853030000|2022-03-21 08:57:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647853050000|2022-03-21 08:57:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647853060000|2022-03-21 08:57:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647853070000|2022-03-21 08:57:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647853080000|2022-03-21 08:58:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1647853190000|2022-03-21 08:59:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647853200000|2022-03-21 09:00:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647853210000|2022-03-21 09:00:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1647853230000|2022-03-21 09:00:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1647853260000|2022-03-21 09:01:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647853300000|2022-03-21 09:01:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647853320000|2022-03-21 09:02:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647853330000|2022-03-21 09:02:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1647853340000|2022-03-21 09:02:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1647853350000|2022-03-21 09:02:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647853370000|2022-03-21 09:02:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647853380000|2022-03-21 09:03:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647853430000|2022-03-21 09:03:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647853450000|2022-03-21 09:04:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647853460000|2022-03-21 09:04:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647853470000|2022-03-21 09:04:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647853480000|2022-03-21 09:04:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647853500000|2022-03-21 09:05:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647853510000|2022-03-21 09:05:10|19.81|19.61|19.82|19.62|19.83|19.63|19.81|19.61|14
1647853540000|2022-03-21 09:05:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1647853550000|2022-03-21 09:05:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647853570000|2022-03-21 09:06:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647853580000|2022-03-21 09:06:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647853620000|2022-03-21 09:07:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647853630000|2022-03-21 09:07:10|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|9
1647853650000|2022-03-21 09:07:30|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|6
1647853660000|2022-03-21 09:07:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647853670000|2022-03-21 09:07:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647853680000|2022-03-21 09:08:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647853690000|2022-03-21 09:08:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647853700000|2022-03-21 09:08:20|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1647853720000|2022-03-21 09:08:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647853740000|2022-03-21 09:09:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1647853750000|2022-03-21 09:09:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647853760000|2022-03-21 09:09:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647853770000|2022-03-21 09:09:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647853790000|2022-03-21 09:09:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647853800000|2022-03-21 09:10:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647853840000|2022-03-21 09:10:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647853880000|2022-03-21 09:11:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1647853910000|2022-03-21 09:11:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647853920000|2022-03-21 09:12:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647853930000|2022-03-21 09:12:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647853940000|2022-03-21 09:12:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647853950000|2022-03-21 09:12:30|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|7
1647853960000|2022-03-21 09:12:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647853970000|2022-03-21 09:12:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647853980000|2022-03-21 09:13:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1647853990000|2022-03-21 09:13:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647854000000|2022-03-21 09:13:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647854010000|2022-03-21 09:13:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1647854020000|2022-03-21 09:13:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647854040000|2022-03-21 09:14:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647854050000|2022-03-21 09:14:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647854090000|2022-03-21 09:14:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647854110000|2022-03-21 09:15:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647854120000|2022-03-21 09:15:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647854140000|2022-03-21 09:15:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647854170000|2022-03-21 09:16:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647854190000|2022-03-21 09:16:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647854200000|2022-03-21 09:16:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1647854230000|2022-03-21 09:17:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647854250000|2022-03-21 09:17:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647854260000|2022-03-21 09:17:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647854290000|2022-03-21 09:18:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647854310000|2022-03-21 09:18:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647854320000|2022-03-21 09:18:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647854370000|2022-03-21 09:19:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|11
1647854380000|2022-03-21 09:19:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647854390000|2022-03-21 09:19:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|11
1647854400000|2022-03-21 09:20:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647854420000|2022-03-21 09:20:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647854440000|2022-03-21 09:20:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|10
1647854450000|2022-03-21 09:20:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647854470000|2022-03-21 09:21:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647854480000|2022-03-21 09:21:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647854490000|2022-03-21 09:21:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|11
1647854500000|2022-03-21 09:21:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647854510000|2022-03-21 09:21:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|9
1647854520000|2022-03-21 09:22:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|15
1647854530000|2022-03-21 09:22:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|12
1647854550000|2022-03-21 09:22:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647854570000|2022-03-21 09:22:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647854580000|2022-03-21 09:23:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647854620000|2022-03-21 09:23:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647854700000|2022-03-21 09:25:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647854730000|2022-03-21 09:25:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647854750000|2022-03-21 09:25:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647854760000|2022-03-21 09:26:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647854780000|2022-03-21 09:26:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647854790000|2022-03-21 09:26:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647854800000|2022-03-21 09:26:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647854820000|2022-03-21 09:27:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647854830000|2022-03-21 09:27:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1647854840000|2022-03-21 09:27:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647854850000|2022-03-21 09:27:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647854860000|2022-03-21 09:27:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647854870000|2022-03-21 09:27:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647854880000|2022-03-21 09:28:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1647854890000|2022-03-21 09:28:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647854950000|2022-03-21 09:29:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647854960000|2022-03-21 09:29:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647854970000|2022-03-21 09:29:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647854980000|2022-03-21 09:29:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647854990000|2022-03-21 09:29:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647855010000|2022-03-21 09:30:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647855020000|2022-03-21 09:30:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647855030000|2022-03-21 09:30:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647855050000|2022-03-21 09:30:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647855060000|2022-03-21 09:31:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647855080000|2022-03-21 09:31:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647855090000|2022-03-21 09:31:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855100000|2022-03-21 09:31:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647855120000|2022-03-21 09:32:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647855130000|2022-03-21 09:32:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647855140000|2022-03-21 09:32:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647855160000|2022-03-21 09:32:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647855180000|2022-03-21 09:33:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647855190000|2022-03-21 09:33:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1647855200000|2022-03-21 09:33:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647855230000|2022-03-21 09:33:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855260000|2022-03-21 09:34:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647855290000|2022-03-21 09:34:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647855300000|2022-03-21 09:35:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647855310000|2022-03-21 09:35:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1647855320000|2022-03-21 09:35:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|11
1647855330000|2022-03-21 09:35:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647855350000|2022-03-21 09:35:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647855370000|2022-03-21 09:36:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647855380000|2022-03-21 09:36:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647855390000|2022-03-21 09:36:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647855400000|2022-03-21 09:36:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1647855410000|2022-03-21 09:36:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647855420000|2022-03-21 09:37:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647855440000|2022-03-21 09:37:20|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|3
1647855460000|2022-03-21 09:37:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647855470000|2022-03-21 09:37:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647855480000|2022-03-21 09:38:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647855490000|2022-03-21 09:38:10|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1647855500000|2022-03-21 09:38:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647855510000|2022-03-21 09:38:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647855530000|2022-03-21 09:38:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855540000|2022-03-21 09:39:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647855550000|2022-03-21 09:39:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647855560000|2022-03-21 09:39:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1647855570000|2022-03-21 09:39:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1647855580000|2022-03-21 09:39:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647855590000|2022-03-21 09:39:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647855600000|2022-03-21 09:40:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647855610000|2022-03-21 09:40:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1647855620000|2022-03-21 09:40:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647855630000|2022-03-21 09:40:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647855650000|2022-03-21 09:40:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855660000|2022-03-21 09:41:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647855720000|2022-03-21 09:42:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647855730000|2022-03-21 09:42:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647855790000|2022-03-21 09:43:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647855800000|2022-03-21 09:43:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855810000|2022-03-21 09:43:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647855820000|2022-03-21 09:43:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647855830000|2022-03-21 09:43:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647855840000|2022-03-21 09:44:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647855850000|2022-03-21 09:44:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647855870000|2022-03-21 09:44:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647855880000|2022-03-21 09:44:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647855930000|2022-03-21 09:45:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647855940000|2022-03-21 09:45:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647855950000|2022-03-21 09:45:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647855970000|2022-03-21 09:46:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647855980000|2022-03-21 09:46:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1647855990000|2022-03-21 09:46:30|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|7
1647856000000|2022-03-21 09:46:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|9
1647856010000|2022-03-21 09:46:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647856030000|2022-03-21 09:47:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647856040000|2022-03-21 09:47:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647856050000|2022-03-21 09:47:30|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|6
1647856080000|2022-03-21 09:48:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647856130000|2022-03-21 09:48:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647856140000|2022-03-21 09:49:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647856150000|2022-03-21 09:49:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647856160000|2022-03-21 09:49:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647856170000|2022-03-21 09:49:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647856210000|2022-03-21 09:50:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647856220000|2022-03-21 09:50:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1647856230000|2022-03-21 09:50:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647856240000|2022-03-21 09:50:40|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|6
1647856250000|2022-03-21 09:50:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647856270000|2022-03-21 09:51:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647856280000|2022-03-21 09:51:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1647856290000|2022-03-21 09:51:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647856300000|2022-03-21 09:51:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647856310000|2022-03-21 09:51:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647856320000|2022-03-21 09:52:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1647856340000|2022-03-21 09:52:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647856350000|2022-03-21 09:52:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647856360000|2022-03-21 09:52:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647856390000|2022-03-21 09:53:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647856400000|2022-03-21 09:53:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647856430000|2022-03-21 09:53:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647856440000|2022-03-21 09:54:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647856450000|2022-03-21 09:54:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647856460000|2022-03-21 09:54:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647856470000|2022-03-21 09:54:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647856480000|2022-03-21 09:54:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647856490000|2022-03-21 09:54:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1647856500000|2022-03-21 09:55:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647856520000|2022-03-21 09:55:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647856560000|2022-03-21 09:56:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1647856570000|2022-03-21 09:56:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647856580000|2022-03-21 09:56:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1647856590000|2022-03-21 09:56:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647856600000|2022-03-21 09:56:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647856610000|2022-03-21 09:56:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|10
1647856620000|2022-03-21 09:57:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647856630000|2022-03-21 09:57:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647856640000|2022-03-21 09:57:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647856650000|2022-03-21 09:57:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647856660000|2022-03-21 09:57:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647856690000|2022-03-21 09:58:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647856700000|2022-03-21 09:58:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647856740000|2022-03-21 09:59:00|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647856750000|2022-03-21 09:59:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1647856770000|2022-03-21 09:59:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647856780000|2022-03-21 09:59:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647856790000|2022-03-21 09:59:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647856800000|2022-03-21 10:00:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647856810000|2022-03-21 10:00:10|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|5
1647856820000|2022-03-21 10:00:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|9
1647856830000|2022-03-21 10:00:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647856840000|2022-03-21 10:00:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647856850000|2022-03-21 10:00:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1647856860000|2022-03-21 10:01:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|15
1647856880000|2022-03-21 10:01:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647856890000|2022-03-21 10:01:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647856900000|2022-03-21 10:01:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647856920000|2022-03-21 10:02:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647856930000|2022-03-21 10:02:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647856970000|2022-03-21 10:02:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647856990000|2022-03-21 10:03:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647857010000|2022-03-21 10:03:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|17
1647857020000|2022-03-21 10:03:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647857030000|2022-03-21 10:03:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1647857040000|2022-03-21 10:04:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|4
1647857080000|2022-03-21 10:04:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647857090000|2022-03-21 10:04:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647857100000|2022-03-21 10:05:00|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|4
1647857110000|2022-03-21 10:05:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1647857120000|2022-03-21 10:05:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647857160000|2022-03-21 10:06:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647857170000|2022-03-21 10:06:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857180000|2022-03-21 10:06:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647857220000|2022-03-21 10:07:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647857230000|2022-03-21 10:07:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647857240000|2022-03-21 10:07:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647857250000|2022-03-21 10:07:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647857260000|2022-03-21 10:07:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857290000|2022-03-21 10:08:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647857300000|2022-03-21 10:08:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647857320000|2022-03-21 10:08:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857330000|2022-03-21 10:08:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647857340000|2022-03-21 10:09:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647857350000|2022-03-21 10:09:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1647857360000|2022-03-21 10:09:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647857370000|2022-03-21 10:09:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647857380000|2022-03-21 10:09:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|10
1647857390000|2022-03-21 10:09:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1647857400000|2022-03-21 10:10:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647857410000|2022-03-21 10:10:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857420000|2022-03-21 10:10:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|8
1647857430000|2022-03-21 10:10:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647857440000|2022-03-21 10:10:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647857450000|2022-03-21 10:10:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647857460000|2022-03-21 10:11:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|8
1647857470000|2022-03-21 10:11:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|9
1647857480000|2022-03-21 10:11:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1647857490000|2022-03-21 10:11:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1647857500000|2022-03-21 10:11:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647857520000|2022-03-21 10:12:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647857530000|2022-03-21 10:12:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647857550000|2022-03-21 10:12:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857560000|2022-03-21 10:12:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647857570000|2022-03-21 10:12:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647857580000|2022-03-21 10:13:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647857630000|2022-03-21 10:13:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647857680000|2022-03-21 10:14:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647857710000|2022-03-21 10:15:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647857730000|2022-03-21 10:15:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647857740000|2022-03-21 10:15:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647857750000|2022-03-21 10:15:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647857760000|2022-03-21 10:16:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647857770000|2022-03-21 10:16:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647857780000|2022-03-21 10:16:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647857790000|2022-03-21 10:16:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647857840000|2022-03-21 10:17:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647857960000|2022-03-21 10:19:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647857980000|2022-03-21 10:19:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647857990000|2022-03-21 10:19:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|11
1647858000000|2022-03-21 10:20:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647858010000|2022-03-21 10:20:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647858040000|2022-03-21 10:20:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647858050000|2022-03-21 10:20:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647858090000|2022-03-21 10:21:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647858100000|2022-03-21 10:21:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647858110000|2022-03-21 10:21:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647858120000|2022-03-21 10:22:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|10
1647858130000|2022-03-21 10:22:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647858140000|2022-03-21 10:22:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1647858150000|2022-03-21 10:22:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647858190000|2022-03-21 10:23:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1647858210000|2022-03-21 10:23:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647858230000|2022-03-21 10:23:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647858240000|2022-03-21 10:24:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647858250000|2022-03-21 10:24:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647858260000|2022-03-21 10:24:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|14
1647858280000|2022-03-21 10:24:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647858290000|2022-03-21 10:24:50|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1647858300000|2022-03-21 10:25:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1647858310000|2022-03-21 10:25:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647858320000|2022-03-21 10:25:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1647858330000|2022-03-21 10:25:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647858340000|2022-03-21 10:25:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647858350000|2022-03-21 10:25:50|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647858360000|2022-03-21 10:26:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647858380000|2022-03-21 10:26:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|6
1647858390000|2022-03-21 10:26:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647858400000|2022-03-21 10:26:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647858410000|2022-03-21 10:26:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647858420000|2022-03-21 10:27:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647858430000|2022-03-21 10:27:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647858470000|2022-03-21 10:27:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647858490000|2022-03-21 10:28:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647858500000|2022-03-21 10:28:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647858530000|2022-03-21 10:28:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647858540000|2022-03-21 10:29:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647858550000|2022-03-21 10:29:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647858560000|2022-03-21 10:29:20|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|9
1647858570000|2022-03-21 10:29:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647858610000|2022-03-21 10:30:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647858620000|2022-03-21 10:30:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647858640000|2022-03-21 10:30:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647858650000|2022-03-21 10:30:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647858660000|2022-03-21 10:31:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647858690000|2022-03-21 10:31:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647858710000|2022-03-21 10:31:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647858740000|2022-03-21 10:32:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1647858750000|2022-03-21 10:32:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647858760000|2022-03-21 10:32:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|10
1647858770000|2022-03-21 10:32:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647858780000|2022-03-21 10:33:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647858790000|2022-03-21 10:33:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647858860000|2022-03-21 10:34:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647858900000|2022-03-21 10:35:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647858920000|2022-03-21 10:35:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647858930000|2022-03-21 10:35:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647858950000|2022-03-21 10:35:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647858990000|2022-03-21 10:36:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647859000000|2022-03-21 10:36:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647859010000|2022-03-21 10:36:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647859020000|2022-03-21 10:37:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859030000|2022-03-21 10:37:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647859040000|2022-03-21 10:37:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647859050000|2022-03-21 10:37:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647859130000|2022-03-21 10:38:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859190000|2022-03-21 10:39:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647859200000|2022-03-21 10:40:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647859210000|2022-03-21 10:40:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647859220000|2022-03-21 10:40:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1647859230000|2022-03-21 10:40:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859240000|2022-03-21 10:40:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647859250000|2022-03-21 10:40:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647859260000|2022-03-21 10:41:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1647859270000|2022-03-21 10:41:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647859280000|2022-03-21 10:41:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647859320000|2022-03-21 10:42:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647859340000|2022-03-21 10:42:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647859390000|2022-03-21 10:43:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859400000|2022-03-21 10:43:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647859460000|2022-03-21 10:44:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647859470000|2022-03-21 10:44:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647859480000|2022-03-21 10:44:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647859490000|2022-03-21 10:44:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859500000|2022-03-21 10:45:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647859510000|2022-03-21 10:45:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1647859620000|2022-03-21 10:47:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647859630000|2022-03-21 10:47:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859640000|2022-03-21 10:47:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647859650000|2022-03-21 10:47:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1647859660000|2022-03-21 10:47:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647859690000|2022-03-21 10:48:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1647859700000|2022-03-21 10:48:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647859730000|2022-03-21 10:48:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647859780000|2022-03-21 10:49:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647859840000|2022-03-21 10:50:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647859850000|2022-03-21 10:50:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1647859860000|2022-03-21 10:51:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647859870000|2022-03-21 10:51:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647859900000|2022-03-21 10:51:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647859910000|2022-03-21 10:51:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1647859920000|2022-03-21 10:52:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1647859990000|2022-03-21 10:53:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647860050000|2022-03-21 10:54:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647860070000|2022-03-21 10:54:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647860080000|2022-03-21 10:54:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647860120000|2022-03-21 10:55:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647860130000|2022-03-21 10:55:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1647860140000|2022-03-21 10:55:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647860190000|2022-03-21 10:56:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647860200000|2022-03-21 10:56:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647860210000|2022-03-21 10:56:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647860220000|2022-03-21 10:57:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647860260000|2022-03-21 10:57:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647860270000|2022-03-21 10:57:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860310000|2022-03-21 10:58:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647860320000|2022-03-21 10:58:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647860390000|2022-03-21 10:59:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647860400000|2022-03-21 11:00:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1647860410000|2022-03-21 11:00:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647860460000|2022-03-21 11:01:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647860500000|2022-03-21 11:01:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647860510000|2022-03-21 11:01:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647860520000|2022-03-21 11:02:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647860530000|2022-03-21 11:02:10|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647860570000|2022-03-21 11:02:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647860620000|2022-03-21 11:03:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860630000|2022-03-21 11:03:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647860640000|2022-03-21 11:04:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860660000|2022-03-21 11:04:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647860670000|2022-03-21 11:04:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860690000|2022-03-21 11:04:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647860710000|2022-03-21 11:05:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860730000|2022-03-21 11:05:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647860740000|2022-03-21 11:05:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1647860750000|2022-03-21 11:05:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647860770000|2022-03-21 11:06:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647860790000|2022-03-21 11:06:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647860900000|2022-03-21 11:08:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860910000|2022-03-21 11:08:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1647860920000|2022-03-21 11:08:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647860930000|2022-03-21 11:08:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647860940000|2022-03-21 11:09:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647860950000|2022-03-21 11:09:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647860960000|2022-03-21 11:09:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647860970000|2022-03-21 11:09:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|7
1647860980000|2022-03-21 11:09:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647860990000|2022-03-21 11:09:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647861010000|2022-03-21 11:10:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647861020000|2022-03-21 11:10:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647861030000|2022-03-21 11:10:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647861040000|2022-03-21 11:10:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1647861050000|2022-03-21 11:10:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647861060000|2022-03-21 11:11:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647861090000|2022-03-21 11:11:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647861100000|2022-03-21 11:11:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647861120000|2022-03-21 11:12:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647861130000|2022-03-21 11:12:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647861150000|2022-03-21 11:12:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647861160000|2022-03-21 11:12:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647861170000|2022-03-21 11:12:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647861180000|2022-03-21 11:13:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647861190000|2022-03-21 11:13:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647861200000|2022-03-21 11:13:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647861210000|2022-03-21 11:13:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647861230000|2022-03-21 11:13:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647861260000|2022-03-21 11:14:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647861270000|2022-03-21 11:14:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647861280000|2022-03-21 11:14:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647861310000|2022-03-21 11:15:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|7
1647861320000|2022-03-21 11:15:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647861330000|2022-03-21 11:15:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647861340000|2022-03-21 11:15:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647861360000|2022-03-21 11:16:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647861370000|2022-03-21 11:16:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647861380000|2022-03-21 11:16:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647861400000|2022-03-21 11:16:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647861430000|2022-03-21 11:17:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647861440000|2022-03-21 11:17:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647861450000|2022-03-21 11:17:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647861490000|2022-03-21 11:18:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647861500000|2022-03-21 11:18:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647861510000|2022-03-21 11:18:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647861520000|2022-03-21 11:18:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647861530000|2022-03-21 11:18:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647861560000|2022-03-21 11:19:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647861570000|2022-03-21 11:19:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647861580000|2022-03-21 11:19:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647861600000|2022-03-21 11:20:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647861610000|2022-03-21 11:20:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647861650000|2022-03-21 11:20:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647861660000|2022-03-21 11:21:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647861690000|2022-03-21 11:21:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647861740000|2022-03-21 11:22:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647861780000|2022-03-21 11:23:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647861790000|2022-03-21 11:23:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647861860000|2022-03-21 11:24:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647861940000|2022-03-21 11:25:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647861950000|2022-03-21 11:25:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647861980000|2022-03-21 11:26:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647861990000|2022-03-21 11:26:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|20
1647862000000|2022-03-21 11:26:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647862020000|2022-03-21 11:27:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|12
1647862030000|2022-03-21 11:27:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647862040000|2022-03-21 11:27:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647862070000|2022-03-21 11:27:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647862080000|2022-03-21 11:28:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647862090000|2022-03-21 11:28:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647862110000|2022-03-21 11:28:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647862120000|2022-03-21 11:28:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647862150000|2022-03-21 11:29:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647862160000|2022-03-21 11:29:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647862170000|2022-03-21 11:29:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647862180000|2022-03-21 11:29:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647862190000|2022-03-21 11:29:50|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647862200000|2022-03-21 11:30:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647862210000|2022-03-21 11:30:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647862220000|2022-03-21 11:30:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647862230000|2022-03-21 11:30:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647862240000|2022-03-21 11:30:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647862250000|2022-03-21 11:30:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|9
1647862270000|2022-03-21 11:31:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647862280000|2022-03-21 11:31:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1647862290000|2022-03-21 11:31:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1647862300000|2022-03-21 11:31:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647862340000|2022-03-21 11:32:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647862350000|2022-03-21 11:32:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647862370000|2022-03-21 11:32:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647862380000|2022-03-21 11:33:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|7
1647862410000|2022-03-21 11:33:30|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|4
1647862420000|2022-03-21 11:33:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647862430000|2022-03-21 11:33:50|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|6
1647862440000|2022-03-21 11:34:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|3
1647862450000|2022-03-21 11:34:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647862460000|2022-03-21 11:34:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647862470000|2022-03-21 11:34:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647862480000|2022-03-21 11:34:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647862490000|2022-03-21 11:34:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647862500000|2022-03-21 11:35:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647862510000|2022-03-21 11:35:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647862520000|2022-03-21 11:35:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|19
1647862530000|2022-03-21 11:35:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647862540000|2022-03-21 11:35:40|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|9
1647862550000|2022-03-21 11:35:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647862570000|2022-03-21 11:36:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647862580000|2022-03-21 11:36:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1647862600000|2022-03-21 11:36:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647862610000|2022-03-21 11:36:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|13
1647862620000|2022-03-21 11:37:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647862630000|2022-03-21 11:37:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647862720000|2022-03-21 11:38:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647862730000|2022-03-21 11:38:50|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1647862740000|2022-03-21 11:39:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1647862760000|2022-03-21 11:39:20|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|9
1647862770000|2022-03-21 11:39:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1647862800000|2022-03-21 11:40:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647862840000|2022-03-21 11:40:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647862850000|2022-03-21 11:40:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1647862860000|2022-03-21 11:41:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1647862870000|2022-03-21 11:41:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647862890000|2022-03-21 11:41:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647862900000|2022-03-21 11:41:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647862910000|2022-03-21 11:41:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647862920000|2022-03-21 11:42:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647862930000|2022-03-21 11:42:10|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|6
1647862940000|2022-03-21 11:42:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647862950000|2022-03-21 11:42:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647862960000|2022-03-21 11:42:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647862990000|2022-03-21 11:43:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863000000|2022-03-21 11:43:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647863010000|2022-03-21 11:43:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863030000|2022-03-21 11:43:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863040000|2022-03-21 11:44:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647863050000|2022-03-21 11:44:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1647863060000|2022-03-21 11:44:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|12
1647863080000|2022-03-21 11:44:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1647863090000|2022-03-21 11:44:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1647863100000|2022-03-21 11:45:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647863130000|2022-03-21 11:45:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863150000|2022-03-21 11:45:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863160000|2022-03-21 11:46:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647863170000|2022-03-21 11:46:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1647863200000|2022-03-21 11:46:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1647863210000|2022-03-21 11:46:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863220000|2022-03-21 11:47:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647863230000|2022-03-21 11:47:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863260000|2022-03-21 11:47:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647863270000|2022-03-21 11:47:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1647863280000|2022-03-21 11:48:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647863290000|2022-03-21 11:48:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647863300000|2022-03-21 11:48:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1647863310000|2022-03-21 11:48:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647863330000|2022-03-21 11:48:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|11
1647863340000|2022-03-21 11:49:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1647863350000|2022-03-21 11:49:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647863370000|2022-03-21 11:49:30|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|5
1647863380000|2022-03-21 11:49:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647863410000|2022-03-21 11:50:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647863420000|2022-03-21 11:50:20|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|6
1647863430000|2022-03-21 11:50:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647863440000|2022-03-21 11:50:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647863450000|2022-03-21 11:50:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647863460000|2022-03-21 11:51:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647863480000|2022-03-21 11:51:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647863490000|2022-03-21 11:51:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647863500000|2022-03-21 11:51:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647863510000|2022-03-21 11:51:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647863520000|2022-03-21 11:52:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1647863530000|2022-03-21 11:52:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647863540000|2022-03-21 11:52:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1647863550000|2022-03-21 11:52:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647863590000|2022-03-21 11:53:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1647863620000|2022-03-21 11:53:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647863630000|2022-03-21 11:53:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647863640000|2022-03-21 11:54:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647863650000|2022-03-21 11:54:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|18
1647863700000|2022-03-21 11:55:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1647863710000|2022-03-21 11:55:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647863720000|2022-03-21 11:55:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647863750000|2022-03-21 11:55:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647863760000|2022-03-21 11:56:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647863770000|2022-03-21 11:56:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1647863780000|2022-03-21 11:56:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647863790000|2022-03-21 11:56:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|15
1647863800000|2022-03-21 11:56:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1647863810000|2022-03-21 11:56:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647863820000|2022-03-21 11:57:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647863830000|2022-03-21 11:57:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|16
1647863840000|2022-03-21 11:57:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1647863850000|2022-03-21 11:57:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647863870000|2022-03-21 11:57:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647863880000|2022-03-21 11:58:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1647863890000|2022-03-21 11:58:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1647863900000|2022-03-21 11:58:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647863920000|2022-03-21 11:58:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1647863930000|2022-03-21 11:58:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647863940000|2022-03-21 11:59:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|9
1647863950000|2022-03-21 11:59:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647863960000|2022-03-21 11:59:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1647863990000|2022-03-21 11:59:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647864000000|2022-03-21 12:00:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647864010000|2022-03-21 12:00:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647864020000|2022-03-21 12:00:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|12
1647864070000|2022-03-21 12:01:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647864090000|2022-03-21 12:01:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1647864100000|2022-03-21 12:01:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647864110000|2022-03-21 12:01:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647864120000|2022-03-21 12:02:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647864130000|2022-03-21 12:02:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|13
1647864140000|2022-03-21 12:02:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1647864150000|2022-03-21 12:02:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|15
1647864160000|2022-03-21 12:02:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|11
1647864170000|2022-03-21 12:02:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|11
1647864180000|2022-03-21 12:03:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1647864190000|2022-03-21 12:03:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|12
1647864200000|2022-03-21 12:03:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|15
1647864210000|2022-03-21 12:03:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647864230000|2022-03-21 12:03:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1647864240000|2022-03-21 12:04:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1647864260000|2022-03-21 12:04:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1647864270000|2022-03-21 12:04:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1647864280000|2022-03-21 12:04:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|11
1647864290000|2022-03-21 12:04:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1647864300000|2022-03-21 12:05:00|19.87|19.67|19.85|19.65|19.87|19.67|19.85|19.65|11
1647864310000|2022-03-21 12:05:10|19.86|19.66|19.84|19.64|19.86|19.66|19.83|19.63|15
1647864320000|2022-03-21 12:05:20|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|16
1647864330000|2022-03-21 12:05:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647864340000|2022-03-21 12:05:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1647864350000|2022-03-21 12:05:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|13
1647864360000|2022-03-21 12:06:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1647864380000|2022-03-21 12:06:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647864390000|2022-03-21 12:06:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647864410000|2022-03-21 12:06:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1647864420000|2022-03-21 12:07:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647864440000|2022-03-21 12:07:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647864460000|2022-03-21 12:07:40|19.85|19.65|19.85|19.65|19.87|19.67|19.85|19.65|11
1647864470000|2022-03-21 12:07:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647864480000|2022-03-21 12:08:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647864490000|2022-03-21 12:08:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647864550000|2022-03-21 12:09:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647864560000|2022-03-21 12:09:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647864570000|2022-03-21 12:09:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647864580000|2022-03-21 12:09:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647864590000|2022-03-21 12:09:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647864600000|2022-03-21 12:10:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647864610000|2022-03-21 12:10:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647864620000|2022-03-21 12:10:20|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|9
1647864650000|2022-03-21 12:10:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647864660000|2022-03-21 12:11:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|13
1647864670000|2022-03-21 12:11:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647864690000|2022-03-21 12:11:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647864710000|2022-03-21 12:11:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647864720000|2022-03-21 12:12:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647864730000|2022-03-21 12:12:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647864740000|2022-03-21 12:12:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647864750000|2022-03-21 12:12:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647864760000|2022-03-21 12:12:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647864790000|2022-03-21 12:13:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647864800000|2022-03-21 12:13:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647864810000|2022-03-21 12:13:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647864840000|2022-03-21 12:14:00|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|3
1647864870000|2022-03-21 12:14:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647864880000|2022-03-21 12:14:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647864890000|2022-03-21 12:14:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647864900000|2022-03-21 12:15:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647864910000|2022-03-21 12:15:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647864930000|2022-03-21 12:15:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647864960000|2022-03-21 12:16:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647864970000|2022-03-21 12:16:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|9
1647864980000|2022-03-21 12:16:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647865010000|2022-03-21 12:16:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647865030000|2022-03-21 12:17:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647865040000|2022-03-21 12:17:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647865060000|2022-03-21 12:17:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647865080000|2022-03-21 12:18:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647865100000|2022-03-21 12:18:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647865110000|2022-03-21 12:18:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1647865120000|2022-03-21 12:18:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647865140000|2022-03-21 12:19:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647865150000|2022-03-21 12:19:10|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|4
1647865160000|2022-03-21 12:19:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647865180000|2022-03-21 12:19:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647865190000|2022-03-21 12:19:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|13
1647865200000|2022-03-21 12:20:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647865210000|2022-03-21 12:20:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647865220000|2022-03-21 12:20:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647865230000|2022-03-21 12:20:30|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|5
1647865240000|2022-03-21 12:20:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1647865250000|2022-03-21 12:20:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647865260000|2022-03-21 12:21:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647865270000|2022-03-21 12:21:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647865280000|2022-03-21 12:21:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647865290000|2022-03-21 12:21:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647865310000|2022-03-21 12:21:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647865320000|2022-03-21 12:22:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647865330000|2022-03-21 12:22:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1647865340000|2022-03-21 12:22:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647865370000|2022-03-21 12:22:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647865420000|2022-03-21 12:23:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647865430000|2022-03-21 12:23:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647865440000|2022-03-21 12:24:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1647865450000|2022-03-21 12:24:10|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|10
1647865460000|2022-03-21 12:24:20|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1647865480000|2022-03-21 12:24:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647865490000|2022-03-21 12:24:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1647865500000|2022-03-21 12:25:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647865510000|2022-03-21 12:25:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647865560000|2022-03-21 12:26:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1647865580000|2022-03-21 12:26:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647865590000|2022-03-21 12:26:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647865620000|2022-03-21 12:27:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647865640000|2022-03-21 12:27:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647865660000|2022-03-21 12:27:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647865670000|2022-03-21 12:27:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647865680000|2022-03-21 12:28:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647865710000|2022-03-21 12:28:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647865750000|2022-03-21 12:29:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647865770000|2022-03-21 12:29:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647865780000|2022-03-21 12:29:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1647865800000|2022-03-21 12:30:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647865810000|2022-03-21 12:30:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647865830000|2022-03-21 12:30:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647865840000|2022-03-21 12:30:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647865860000|2022-03-21 12:31:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647865870000|2022-03-21 12:31:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1647865910000|2022-03-21 12:31:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647865930000|2022-03-21 12:32:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647865950000|2022-03-21 12:32:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647865960000|2022-03-21 12:32:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647865970000|2022-03-21 12:32:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647865980000|2022-03-21 12:33:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647866020000|2022-03-21 12:33:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647866050000|2022-03-21 12:34:10|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647866090000|2022-03-21 12:34:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647866100000|2022-03-21 12:35:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647866110000|2022-03-21 12:35:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|11
1647866180000|2022-03-21 12:36:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647866200000|2022-03-21 12:36:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647866210000|2022-03-21 12:36:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647866230000|2022-03-21 12:37:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1647866240000|2022-03-21 12:37:20|19.97|19.77|19.99|19.79|20|19.8|19.97|19.77|11
1647866250000|2022-03-21 12:37:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647866270000|2022-03-21 12:37:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647866280000|2022-03-21 12:38:00|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|13
1647866290000|2022-03-21 12:38:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647866300000|2022-03-21 12:38:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647866310000|2022-03-21 12:38:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647866320000|2022-03-21 12:38:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647866340000|2022-03-21 12:39:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|13
1647866350000|2022-03-21 12:39:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|3
1647866360000|2022-03-21 12:39:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1647866370000|2022-03-21 12:39:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647866380000|2022-03-21 12:39:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647866390000|2022-03-21 12:39:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647866400000|2022-03-21 12:40:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1647866410000|2022-03-21 12:40:10|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|9
1647866420000|2022-03-21 12:40:20|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|11
1647866430000|2022-03-21 12:40:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647866440000|2022-03-21 12:40:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647866460000|2022-03-21 12:41:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647866500000|2022-03-21 12:41:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1647866510000|2022-03-21 12:41:50|19.85|19.65|19.82|19.62|19.85|19.65|19.82|19.62|4
1647866520000|2022-03-21 12:42:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1647866530000|2022-03-21 12:42:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1647866540000|2022-03-21 12:42:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647866550000|2022-03-21 12:42:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647866570000|2022-03-21 12:42:50|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|6
1647866580000|2022-03-21 12:43:00|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|7
1647866590000|2022-03-21 12:43:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647866600000|2022-03-21 12:43:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1647866610000|2022-03-21 12:43:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1647866660000|2022-03-21 12:44:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647866670000|2022-03-21 12:44:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647866680000|2022-03-21 12:44:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647866710000|2022-03-21 12:45:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647866730000|2022-03-21 12:45:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647866740000|2022-03-21 12:45:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647866750000|2022-03-21 12:45:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647866760000|2022-03-21 12:46:00|19.84|19.64|19.88|19.68|19.88|19.68|19.84|19.64|5
1647866770000|2022-03-21 12:46:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647866780000|2022-03-21 12:46:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647866790000|2022-03-21 12:46:30|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|10
1647866800000|2022-03-21 12:46:40|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|12
1647866810000|2022-03-21 12:46:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647866820000|2022-03-21 12:47:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647866830000|2022-03-21 12:47:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647866840000|2022-03-21 12:47:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647866860000|2022-03-21 12:47:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647866880000|2022-03-21 12:48:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647866890000|2022-03-21 12:48:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1647866910000|2022-03-21 12:48:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1647866970000|2022-03-21 12:49:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647866990000|2022-03-21 12:49:50|19.83|19.63|19.84|19.64|19.84|19.64|19.82|19.62|6
1647867000000|2022-03-21 12:50:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647867010000|2022-03-21 12:50:10|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|8
1647867020000|2022-03-21 12:50:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647867030000|2022-03-21 12:50:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1647867040000|2022-03-21 12:50:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647867070000|2022-03-21 12:51:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647867120000|2022-03-21 12:52:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647867140000|2022-03-21 12:52:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647867150000|2022-03-21 12:52:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647867170000|2022-03-21 12:52:50|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|7
1647867180000|2022-03-21 12:53:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647867210000|2022-03-21 12:53:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647867220000|2022-03-21 12:53:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647867230000|2022-03-21 12:53:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|11
1647867240000|2022-03-21 12:54:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647867250000|2022-03-21 12:54:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647867280000|2022-03-21 12:54:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647867290000|2022-03-21 12:54:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1647867300000|2022-03-21 12:55:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647867320000|2022-03-21 12:55:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647867330000|2022-03-21 12:55:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647867350000|2022-03-21 12:55:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647867360000|2022-03-21 12:56:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647867370000|2022-03-21 12:56:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647867400000|2022-03-21 12:56:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647867410000|2022-03-21 12:56:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647867450000|2022-03-21 12:57:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647867460000|2022-03-21 12:57:40|19.97|19.77|19.98|19.78|19.98|19.78|19.96|19.76|12
1647867470000|2022-03-21 12:57:50|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|6
1647867480000|2022-03-21 12:58:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|6
1647867520000|2022-03-21 12:58:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647867530000|2022-03-21 12:58:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647867540000|2022-03-21 12:59:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647867560000|2022-03-21 12:59:20|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|3
1647867570000|2022-03-21 12:59:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647867590000|2022-03-21 12:59:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647867600000|2022-03-21 13:00:00|19.96|19.76|20|19.8|20|19.8|19.95|19.75|11
1647867610000|2022-03-21 13:00:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|7
1647867620000|2022-03-21 13:00:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|5
1647867640000|2022-03-21 13:00:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647867650000|2022-03-21 13:00:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647867670000|2022-03-21 13:01:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647867700000|2022-03-21 13:01:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647867720000|2022-03-21 13:02:00|19.95|19.75|19.92|19.72|19.95|19.75|19.92|19.72|6
1647867730000|2022-03-21 13:02:10|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|4
1647867770000|2022-03-21 13:02:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647867780000|2022-03-21 13:03:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647867790000|2022-03-21 13:03:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647867800000|2022-03-21 13:03:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647867810000|2022-03-21 13:03:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647867820000|2022-03-21 13:03:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647867850000|2022-03-21 13:04:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647867870000|2022-03-21 13:04:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647867880000|2022-03-21 13:04:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647867910000|2022-03-21 13:05:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647867920000|2022-03-21 13:05:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|10
1647867930000|2022-03-21 13:05:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647867970000|2022-03-21 13:06:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647868000000|2022-03-21 13:06:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647868010000|2022-03-21 13:06:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647868020000|2022-03-21 13:07:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1647868030000|2022-03-21 13:07:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647868040000|2022-03-21 13:07:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647868060000|2022-03-21 13:07:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647868070000|2022-03-21 13:07:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647868080000|2022-03-21 13:08:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647868100000|2022-03-21 13:08:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647868110000|2022-03-21 13:08:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647868170000|2022-03-21 13:09:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647868180000|2022-03-21 13:09:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647868190000|2022-03-21 13:09:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647868200000|2022-03-21 13:10:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|8
1647868210000|2022-03-21 13:10:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647868220000|2022-03-21 13:10:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647868260000|2022-03-21 13:11:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647868300000|2022-03-21 13:11:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647868320000|2022-03-21 13:12:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647868360000|2022-03-21 13:12:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|7
1647868370000|2022-03-21 13:12:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647868420000|2022-03-21 13:13:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647868440000|2022-03-21 13:14:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647868450000|2022-03-21 13:14:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647868490000|2022-03-21 13:14:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647868500000|2022-03-21 13:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647868510000|2022-03-21 13:15:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647868530000|2022-03-21 13:15:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1647868590000|2022-03-21 13:16:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1647868600000|2022-03-21 13:16:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647868610000|2022-03-21 13:16:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647868650000|2022-03-21 13:17:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647868660000|2022-03-21 13:17:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647868670000|2022-03-21 13:17:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647868710000|2022-03-21 13:18:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647868720000|2022-03-21 13:18:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647868740000|2022-03-21 13:19:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647868750000|2022-03-21 13:19:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1647868770000|2022-03-21 13:19:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647868780000|2022-03-21 13:19:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647868800000|2022-03-21 13:20:00|20|19.8|20|19.8|20.01|19.81|20|19.8|7
1647868810000|2022-03-21 13:20:10|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1647868820000|2022-03-21 13:20:20|20|19.8|20.01|19.81|20.01|19.81|20|19.8|8
1647868830000|2022-03-21 13:20:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|10
1647868840000|2022-03-21 13:20:40|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1647868850000|2022-03-21 13:20:50|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647868860000|2022-03-21 13:21:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647868880000|2022-03-21 13:21:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1647868890000|2022-03-21 13:21:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647868900000|2022-03-21 13:21:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647868920000|2022-03-21 13:22:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647868960000|2022-03-21 13:22:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1647868990000|2022-03-21 13:23:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647869000000|2022-03-21 13:23:20|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1647869010000|2022-03-21 13:23:30|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|7
1647869020000|2022-03-21 13:23:40|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1647869080000|2022-03-21 13:24:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|9
1647869090000|2022-03-21 13:24:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1647869100000|2022-03-21 13:25:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647869120000|2022-03-21 13:25:20|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647869130000|2022-03-21 13:25:30|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647869140000|2022-03-21 13:25:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647869150000|2022-03-21 13:25:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|8
1647869160000|2022-03-21 13:26:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|11
1647869180000|2022-03-21 13:26:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647869190000|2022-03-21 13:26:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647869200000|2022-03-21 13:26:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647869220000|2022-03-21 13:27:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647869230000|2022-03-21 13:27:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647869240000|2022-03-21 13:27:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647869260000|2022-03-21 13:27:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647869270000|2022-03-21 13:27:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|15
1647869280000|2022-03-21 13:28:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|13
1647869300000|2022-03-21 13:28:20|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647869310000|2022-03-21 13:28:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647869340000|2022-03-21 13:29:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647869360000|2022-03-21 13:29:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647869370000|2022-03-21 13:29:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647869390000|2022-03-21 13:29:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647869400000|2022-03-21 13:30:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647869410000|2022-03-21 13:30:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647869420000|2022-03-21 13:30:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647869430000|2022-03-21 13:30:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647869440000|2022-03-21 13:30:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647869450000|2022-03-21 13:30:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|10
1647869460000|2022-03-21 13:31:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647869490000|2022-03-21 13:31:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647869510000|2022-03-21 13:31:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647869520000|2022-03-21 13:32:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647869540000|2022-03-21 13:32:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647869550000|2022-03-21 13:32:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647869560000|2022-03-21 13:32:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647869580000|2022-03-21 13:33:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647869610000|2022-03-21 13:33:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647869620000|2022-03-21 13:33:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647869630000|2022-03-21 13:33:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647869660000|2022-03-21 13:34:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|6
1647869670000|2022-03-21 13:34:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647869680000|2022-03-21 13:34:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647869700000|2022-03-21 13:35:00|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1647869710000|2022-03-21 13:35:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647869720000|2022-03-21 13:35:20|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647869770000|2022-03-21 13:36:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647869790000|2022-03-21 13:36:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647869800000|2022-03-21 13:36:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|10
1647869810000|2022-03-21 13:36:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647869830000|2022-03-21 13:37:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647869850000|2022-03-21 13:37:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647869860000|2022-03-21 13:37:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1647869890000|2022-03-21 13:38:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647869900000|2022-03-21 13:38:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647869910000|2022-03-21 13:38:30|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647869920000|2022-03-21 13:38:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647869930000|2022-03-21 13:38:50|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|8
1647869940000|2022-03-21 13:39:00|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|4
1647869960000|2022-03-21 13:39:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647869980000|2022-03-21 13:39:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1647870000000|2022-03-21 13:40:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647870010000|2022-03-21 13:40:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647870020000|2022-03-21 13:40:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647870030000|2022-03-21 13:40:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647870040000|2022-03-21 13:40:40|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|7
1647870050000|2022-03-21 13:40:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647870060000|2022-03-21 13:41:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647870070000|2022-03-21 13:41:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|6
1647870080000|2022-03-21 13:41:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|12
1647870090000|2022-03-21 13:41:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1647870110000|2022-03-21 13:41:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647870150000|2022-03-21 13:42:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1647870160000|2022-03-21 13:42:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|8
1647870170000|2022-03-21 13:42:50|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|4
1647870180000|2022-03-21 13:43:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647870190000|2022-03-21 13:43:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647870210000|2022-03-21 13:43:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647870220000|2022-03-21 13:43:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1647870240000|2022-03-21 13:44:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647870250000|2022-03-21 13:44:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1647870260000|2022-03-21 13:44:20|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|9
1647870270000|2022-03-21 13:44:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647870280000|2022-03-21 13:44:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647870300000|2022-03-21 13:45:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1647870320000|2022-03-21 13:45:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647870330000|2022-03-21 13:45:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|16
1647870340000|2022-03-21 13:45:40|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1647870350000|2022-03-21 13:45:50|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1647870360000|2022-03-21 13:46:00|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|9
1647870370000|2022-03-21 13:46:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|9
1647870390000|2022-03-21 13:46:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|16
1647870400000|2022-03-21 13:46:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647870410000|2022-03-21 13:46:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647870420000|2022-03-21 13:47:00|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1647870430000|2022-03-21 13:47:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647870440000|2022-03-21 13:47:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1647870450000|2022-03-21 13:47:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647870490000|2022-03-21 13:48:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1647870500000|2022-03-21 13:48:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|10
1647870510000|2022-03-21 13:48:30|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|18
1647870520000|2022-03-21 13:48:40|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|7
1647870530000|2022-03-21 13:48:50|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|5
1647870540000|2022-03-21 13:49:00|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|4
1647870550000|2022-03-21 13:49:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1647870570000|2022-03-21 13:49:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1647870590000|2022-03-21 13:49:50|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1647870600000|2022-03-21 13:50:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647870610000|2022-03-21 13:50:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647870620000|2022-03-21 13:50:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647870630000|2022-03-21 13:50:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647870640000|2022-03-21 13:50:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647870650000|2022-03-21 13:50:50|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|9
1647870660000|2022-03-21 13:51:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1647870670000|2022-03-21 13:51:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|10
1647870680000|2022-03-21 13:51:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647870690000|2022-03-21 13:51:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647870700000|2022-03-21 13:51:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1647870710000|2022-03-21 13:51:50|20.02|19.82|20|19.8|20.02|19.82|20|19.8|3
1647870720000|2022-03-21 13:52:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1647870730000|2022-03-21 13:52:10|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|5
1647870740000|2022-03-21 13:52:20|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|7
1647870750000|2022-03-21 13:52:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647870760000|2022-03-21 13:52:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|13
1647870770000|2022-03-21 13:52:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647870780000|2022-03-21 13:53:00|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|5
1647870790000|2022-03-21 13:53:10|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|13
1647870800000|2022-03-21 13:53:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1647870810000|2022-03-21 13:53:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647870830000|2022-03-21 13:53:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647870840000|2022-03-21 13:54:00|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|8
1647870850000|2022-03-21 13:54:10|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|5
1647870860000|2022-03-21 13:54:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647870870000|2022-03-21 13:54:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647870880000|2022-03-21 13:54:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647870900000|2022-03-21 13:55:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647870930000|2022-03-21 13:55:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647870940000|2022-03-21 13:55:40|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|6
1647870950000|2022-03-21 13:55:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1647870960000|2022-03-21 13:56:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647870970000|2022-03-21 13:56:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647870980000|2022-03-21 13:56:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1647870990000|2022-03-21 13:56:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647871010000|2022-03-21 13:56:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647871020000|2022-03-21 13:57:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647871030000|2022-03-21 13:57:10|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|3
1647871040000|2022-03-21 13:57:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647871050000|2022-03-21 13:57:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647871060000|2022-03-21 13:57:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647871070000|2022-03-21 13:57:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647871080000|2022-03-21 13:58:00|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1647871130000|2022-03-21 13:58:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647871140000|2022-03-21 13:59:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647871150000|2022-03-21 13:59:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647871170000|2022-03-21 13:59:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647871190000|2022-03-21 13:59:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647871200000|2022-03-21 14:00:00|19.85|19.65|19.82|19.62|19.85|19.65|19.82|19.62|8
1647871210000|2022-03-21 14:00:10|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|16
1647871220000|2022-03-21 14:00:20|19.81|19.61|19.81|19.61|19.83|19.63|19.8|19.6|17
1647871230000|2022-03-21 14:00:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1647871240000|2022-03-21 14:00:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647871250000|2022-03-21 14:00:50|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|10
1647871260000|2022-03-21 14:01:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647871270000|2022-03-21 14:01:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647871280000|2022-03-21 14:01:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647871300000|2022-03-21 14:01:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647871310000|2022-03-21 14:01:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1647871320000|2022-03-21 14:02:00|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|9
1647871330000|2022-03-21 14:02:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1647871340000|2022-03-21 14:02:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647871350000|2022-03-21 14:02:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647871370000|2022-03-21 14:02:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1647871380000|2022-03-21 14:03:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647871390000|2022-03-21 14:03:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647871400000|2022-03-21 14:03:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1647871410000|2022-03-21 14:03:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647871420000|2022-03-21 14:03:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1647871430000|2022-03-21 14:03:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647871460000|2022-03-21 14:04:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647871470000|2022-03-21 14:04:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647871480000|2022-03-21 14:04:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647871490000|2022-03-21 14:04:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1647871500000|2022-03-21 14:05:00|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|14
1647871510000|2022-03-21 14:05:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|18
1647871520000|2022-03-21 14:05:20|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|6
1647871530000|2022-03-21 14:05:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647871550000|2022-03-21 14:05:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647871560000|2022-03-21 14:06:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647871570000|2022-03-21 14:06:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647871580000|2022-03-21 14:06:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647871600000|2022-03-21 14:06:40|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|6
1647871610000|2022-03-21 14:06:50|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|6
1647871630000|2022-03-21 14:07:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647871640000|2022-03-21 14:07:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|10
1647871650000|2022-03-21 14:07:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|9
1647871660000|2022-03-21 14:07:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1647871670000|2022-03-21 14:07:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1647871680000|2022-03-21 14:08:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|13
1647871690000|2022-03-21 14:08:10|19.8|19.6|19.78|19.58|19.81|19.61|19.77|19.57|10
1647871700000|2022-03-21 14:08:20|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|15
1647871710000|2022-03-21 14:08:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1647871730000|2022-03-21 14:08:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1647871740000|2022-03-21 14:09:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|5
1647871750000|2022-03-21 14:09:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|9
1647871760000|2022-03-21 14:09:20|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|5
1647871770000|2022-03-21 14:09:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1647871780000|2022-03-21 14:09:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647871790000|2022-03-21 14:09:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1647871800000|2022-03-21 14:10:00|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|4
1647871810000|2022-03-21 14:10:10|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|5
1647871820000|2022-03-21 14:10:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1647871830000|2022-03-21 14:10:30|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|13
1647871840000|2022-03-21 14:10:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647871850000|2022-03-21 14:10:50|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|7
1647871860000|2022-03-21 14:11:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1647871870000|2022-03-21 14:11:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1647871880000|2022-03-21 14:11:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647871890000|2022-03-21 14:11:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1647871900000|2022-03-21 14:11:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1647871910000|2022-03-21 14:11:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647871920000|2022-03-21 14:12:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647871930000|2022-03-21 14:12:10|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|6
1647871940000|2022-03-21 14:12:20|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|9
1647871950000|2022-03-21 14:12:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647871960000|2022-03-21 14:12:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647871980000|2022-03-21 14:13:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647871990000|2022-03-21 14:13:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647872010000|2022-03-21 14:13:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1647872020000|2022-03-21 14:13:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647872030000|2022-03-21 14:13:50|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|3
1647872040000|2022-03-21 14:14:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647872050000|2022-03-21 14:14:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647872060000|2022-03-21 14:14:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647872070000|2022-03-21 14:14:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647872080000|2022-03-21 14:14:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1647872090000|2022-03-21 14:14:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647872100000|2022-03-21 14:15:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|10
1647872110000|2022-03-21 14:15:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1647872130000|2022-03-21 14:15:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647872140000|2022-03-21 14:15:40|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|8
1647872150000|2022-03-21 14:15:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1647872160000|2022-03-21 14:16:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1647872170000|2022-03-21 14:16:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1647872180000|2022-03-21 14:16:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647872190000|2022-03-21 14:16:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647872200000|2022-03-21 14:16:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1647872210000|2022-03-21 14:16:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|8
1647872220000|2022-03-21 14:17:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647872240000|2022-03-21 14:17:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647872250000|2022-03-21 14:17:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647872270000|2022-03-21 14:17:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647872280000|2022-03-21 14:18:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1647872290000|2022-03-21 14:18:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1647872310000|2022-03-21 14:18:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647872320000|2022-03-21 14:18:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647872330000|2022-03-21 14:18:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1647872340000|2022-03-21 14:19:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|10
1647872350000|2022-03-21 14:19:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1647872360000|2022-03-21 14:19:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647872390000|2022-03-21 14:19:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1647872400000|2022-03-21 14:20:00|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|4
1647872410000|2022-03-21 14:20:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1647872420000|2022-03-21 14:20:20|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1647872430000|2022-03-21 14:20:30|19.74|19.54|19.75|19.55|19.76|19.56|19.73|19.53|10
1647872440000|2022-03-21 14:20:40|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|6
1647872450000|2022-03-21 14:20:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|8
1647872460000|2022-03-21 14:21:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1647872470000|2022-03-21 14:21:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647872480000|2022-03-21 14:21:20|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|5
1647872500000|2022-03-21 14:21:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647872510000|2022-03-21 14:21:50|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|7
1647872520000|2022-03-21 14:22:00|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|6
1647872530000|2022-03-21 14:22:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|7
1647872540000|2022-03-21 14:22:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647872550000|2022-03-21 14:22:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647872560000|2022-03-21 14:22:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647872570000|2022-03-21 14:22:50|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1647872580000|2022-03-21 14:23:00|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|6
1647872590000|2022-03-21 14:23:10|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|10
1647872600000|2022-03-21 14:23:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1647872610000|2022-03-21 14:23:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647872620000|2022-03-21 14:23:40|19.74|19.54|19.73|19.53|19.74|19.54|19.72|19.52|10
1647872630000|2022-03-21 14:23:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|14
1647872640000|2022-03-21 14:24:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1647872650000|2022-03-21 14:24:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647872660000|2022-03-21 14:24:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647872670000|2022-03-21 14:24:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647872680000|2022-03-21 14:24:40|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|5
1647872690000|2022-03-21 14:24:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647872700000|2022-03-21 14:25:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647872710000|2022-03-21 14:25:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1647872720000|2022-03-21 14:25:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647872730000|2022-03-21 14:25:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647872750000|2022-03-21 14:25:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1647872760000|2022-03-21 14:26:00|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|7
1647872770000|2022-03-21 14:26:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1647872780000|2022-03-21 14:26:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1647872790000|2022-03-21 14:26:30|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|7
1647872800000|2022-03-21 14:26:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1647872810000|2022-03-21 14:26:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647872820000|2022-03-21 14:27:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647872840000|2022-03-21 14:27:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647872850000|2022-03-21 14:27:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647872860000|2022-03-21 14:27:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647872870000|2022-03-21 14:27:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647872880000|2022-03-21 14:28:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|5
1647872890000|2022-03-21 14:28:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1647872900000|2022-03-21 14:28:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647872920000|2022-03-21 14:28:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|9
1647872940000|2022-03-21 14:29:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1647872950000|2022-03-21 14:29:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1647872960000|2022-03-21 14:29:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|13
1647872970000|2022-03-21 14:29:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1647872980000|2022-03-21 14:29:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1647872990000|2022-03-21 14:29:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1647873000000|2022-03-21 14:30:00|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|6
1647873030000|2022-03-21 14:30:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647873040000|2022-03-21 14:30:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647873050000|2022-03-21 14:30:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647873060000|2022-03-21 14:31:00|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|3
1647873070000|2022-03-21 14:31:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647873080000|2022-03-21 14:31:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|15
1647873090000|2022-03-21 14:31:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1647873100000|2022-03-21 14:31:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1647873110000|2022-03-21 14:31:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647873120000|2022-03-21 14:32:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1647873130000|2022-03-21 14:32:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1647873140000|2022-03-21 14:32:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1647873150000|2022-03-21 14:32:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647873160000|2022-03-21 14:32:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647873170000|2022-03-21 14:32:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647873180000|2022-03-21 14:33:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647873240000|2022-03-21 14:34:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647873250000|2022-03-21 14:34:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647873260000|2022-03-21 14:34:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647873300000|2022-03-21 14:35:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647873310000|2022-03-21 14:35:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1647873320000|2022-03-21 14:35:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1647873330000|2022-03-21 14:35:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647873340000|2022-03-21 14:35:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1647873350000|2022-03-21 14:35:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647873360000|2022-03-21 14:36:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647873380000|2022-03-21 14:36:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1647873390000|2022-03-21 14:36:30|19.75|19.55|19.78|19.58|19.78|19.58|19.75|19.55|4
1647873400000|2022-03-21 14:36:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|12
1647873410000|2022-03-21 14:36:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1647873420000|2022-03-21 14:37:00|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|10
1647873430000|2022-03-21 14:37:10|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|9
1647873440000|2022-03-21 14:37:20|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1647873530000|2022-03-21 14:38:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1647873540000|2022-03-21 14:39:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1647873550000|2022-03-21 14:39:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647873560000|2022-03-21 14:39:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647873580000|2022-03-21 14:39:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647873590000|2022-03-21 14:39:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647873600000|2022-03-21 14:40:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1647873610000|2022-03-21 14:40:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1647873620000|2022-03-21 14:40:20|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|14
1647873630000|2022-03-21 14:40:30|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|7
1647873640000|2022-03-21 14:40:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|11
1647873650000|2022-03-21 14:40:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1647873660000|2022-03-21 14:41:00|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|4
1647873670000|2022-03-21 14:41:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1647873710000|2022-03-21 14:41:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647873720000|2022-03-21 14:42:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647873730000|2022-03-21 14:42:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647873740000|2022-03-21 14:42:20|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|6
1647873750000|2022-03-21 14:42:30|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|6
1647873760000|2022-03-21 14:42:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1647873770000|2022-03-21 14:42:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|13
1647873780000|2022-03-21 14:43:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647873800000|2022-03-21 14:43:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1647873810000|2022-03-21 14:43:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1647873820000|2022-03-21 14:43:40|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|7
1647873830000|2022-03-21 14:43:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1647873840000|2022-03-21 14:44:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1647873850000|2022-03-21 14:44:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1647873860000|2022-03-21 14:44:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1647873880000|2022-03-21 14:44:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647873890000|2022-03-21 14:44:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647873900000|2022-03-21 14:45:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1647873920000|2022-03-21 14:45:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1647873930000|2022-03-21 14:45:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1647873940000|2022-03-21 14:45:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1647873970000|2022-03-21 14:46:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1647873980000|2022-03-21 14:46:20|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1647873990000|2022-03-21 14:46:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647874000000|2022-03-21 14:46:40|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1647874010000|2022-03-21 14:46:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647874040000|2022-03-21 14:47:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874060000|2022-03-21 14:47:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1647874070000|2022-03-21 14:47:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647874090000|2022-03-21 14:48:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874100000|2022-03-21 14:48:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1647874120000|2022-03-21 14:48:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647874130000|2022-03-21 14:48:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1647874140000|2022-03-21 14:49:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1647874170000|2022-03-21 14:49:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1647874180000|2022-03-21 14:49:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1647874190000|2022-03-21 14:49:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1647874200000|2022-03-21 14:50:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1647874240000|2022-03-21 14:50:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647874250000|2022-03-21 14:50:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647874290000|2022-03-21 14:51:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1647874300000|2022-03-21 14:51:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647874330000|2022-03-21 14:52:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874340000|2022-03-21 14:52:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647874350000|2022-03-21 14:52:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1647874360000|2022-03-21 14:52:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874370000|2022-03-21 14:52:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647874380000|2022-03-21 14:53:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647874420000|2022-03-21 14:53:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874430000|2022-03-21 14:53:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1647874470000|2022-03-21 14:54:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1647874490000|2022-03-21 14:54:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1647874500000|2022-03-21 14:55:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1647874520000|2022-03-21 14:55:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1647874540000|2022-03-21 14:55:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1647874550000|2022-03-21 14:55:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647874570000|2022-03-21 14:56:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1647874600000|2022-03-21 14:56:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1647874610000|2022-03-21 14:56:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1647874620000|2022-03-21 14:57:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647874630000|2022-03-21 14:57:10|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|4
1647874650000|2022-03-21 14:57:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1647874670000|2022-03-21 14:57:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1647874710000|2022-03-21 14:58:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647874720000|2022-03-21 14:58:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647874730000|2022-03-21 14:58:50|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|9
1647874740000|2022-03-21 14:59:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647874750000|2022-03-21 14:59:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647874760000|2022-03-21 14:59:20|19.81|19.61|19.83|19.63|19.83|19.63|19.81|19.61|5
1647874780000|2022-03-21 14:59:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647874790000|2022-03-21 14:59:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647874800000|2022-03-21 15:00:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|10
1647874810000|2022-03-21 15:00:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647874820000|2022-03-21 15:00:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647874830000|2022-03-21 15:00:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|8
1647874840000|2022-03-21 15:00:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1647874850000|2022-03-21 15:00:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1647874860000|2022-03-21 15:01:00|19.85|19.65|19.85|19.65|19.85|19.65|19.83|19.63|4
1647874870000|2022-03-21 15:01:10|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|6
1647874890000|2022-03-21 15:01:30|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|8
1647874900000|2022-03-21 15:01:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647874910000|2022-03-21 15:01:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1647874920000|2022-03-21 15:02:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647874930000|2022-03-21 15:02:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647874940000|2022-03-21 15:02:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647874950000|2022-03-21 15:02:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647874960000|2022-03-21 15:02:40|19.83|19.63|19.83|19.63|19.85|19.65|19.83|19.63|11
1647874970000|2022-03-21 15:02:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647874980000|2022-03-21 15:03:00|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|7
1647874990000|2022-03-21 15:03:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1647875010000|2022-03-21 15:03:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1647875040000|2022-03-21 15:04:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647875050000|2022-03-21 15:04:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647875060000|2022-03-21 15:04:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1647875070000|2022-03-21 15:04:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1647875080000|2022-03-21 15:04:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647875090000|2022-03-21 15:04:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647875100000|2022-03-21 15:05:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647875110000|2022-03-21 15:05:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647875130000|2022-03-21 15:05:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1647875150000|2022-03-21 15:05:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647875160000|2022-03-21 15:06:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647875170000|2022-03-21 15:06:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647875180000|2022-03-21 15:06:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647875190000|2022-03-21 15:06:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1647875210000|2022-03-21 15:06:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647875220000|2022-03-21 15:07:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647875230000|2022-03-21 15:07:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1647875240000|2022-03-21 15:07:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|10
1647875250000|2022-03-21 15:07:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1647875260000|2022-03-21 15:07:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1647875280000|2022-03-21 15:08:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1647875310000|2022-03-21 15:08:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1647875320000|2022-03-21 15:08:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647875330000|2022-03-21 15:08:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647875340000|2022-03-21 15:09:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1647875370000|2022-03-21 15:09:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1647875380000|2022-03-21 15:09:40|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|8
1647875390000|2022-03-21 15:09:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1647875430000|2022-03-21 15:10:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1647875440000|2022-03-21 15:10:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647875460000|2022-03-21 15:11:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647875480000|2022-03-21 15:11:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647875510000|2022-03-21 15:11:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647875520000|2022-03-21 15:12:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647875530000|2022-03-21 15:12:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647875540000|2022-03-21 15:12:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647875560000|2022-03-21 15:12:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647875580000|2022-03-21 15:13:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1647875590000|2022-03-21 15:13:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|3
1647875600000|2022-03-21 15:13:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1647875610000|2022-03-21 15:13:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647875650000|2022-03-21 15:14:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|8
1647875680000|2022-03-21 15:14:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647875700000|2022-03-21 15:15:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647875730000|2022-03-21 15:15:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1647875740000|2022-03-21 15:15:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647875750000|2022-03-21 15:15:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647875780000|2022-03-21 15:16:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647875790000|2022-03-21 15:16:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647875800000|2022-03-21 15:16:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647875820000|2022-03-21 15:17:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647875840000|2022-03-21 15:17:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647875850000|2022-03-21 15:17:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647875860000|2022-03-21 15:17:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647875870000|2022-03-21 15:17:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647875910000|2022-03-21 15:18:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647875920000|2022-03-21 15:18:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647875930000|2022-03-21 15:18:50|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1647875950000|2022-03-21 15:19:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647875960000|2022-03-21 15:19:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1647875970000|2022-03-21 15:19:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647875980000|2022-03-21 15:19:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1647876030000|2022-03-21 15:20:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647876050000|2022-03-21 15:20:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1647876060000|2022-03-21 15:21:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|19
1647876070000|2022-03-21 15:21:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|15
1647876080000|2022-03-21 15:21:20|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|7
1647876090000|2022-03-21 15:21:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1647876120000|2022-03-21 15:22:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647876130000|2022-03-21 15:22:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1647876150000|2022-03-21 15:22:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647876160000|2022-03-21 15:22:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647876190000|2022-03-21 15:23:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647876200000|2022-03-21 15:23:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647876210000|2022-03-21 15:23:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|17
1647876230000|2022-03-21 15:23:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647876250000|2022-03-21 15:24:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647876260000|2022-03-21 15:24:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|12
1647876270000|2022-03-21 15:24:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1647876280000|2022-03-21 15:24:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|13
1647876290000|2022-03-21 15:24:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|14
1647876300000|2022-03-21 15:25:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1647876310000|2022-03-21 15:25:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1647876320000|2022-03-21 15:25:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647876330000|2022-03-21 15:25:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647876340000|2022-03-21 15:25:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647876350000|2022-03-21 15:25:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1647876360000|2022-03-21 15:26:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1647876370000|2022-03-21 15:26:10|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|9
1647876390000|2022-03-21 15:26:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647876400000|2022-03-21 15:26:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647876410000|2022-03-21 15:26:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647876440000|2022-03-21 15:27:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647876450000|2022-03-21 15:27:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647876460000|2022-03-21 15:27:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647876470000|2022-03-21 15:27:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647876480000|2022-03-21 15:28:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647876490000|2022-03-21 15:28:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647876500000|2022-03-21 15:28:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647876510000|2022-03-21 15:28:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647876520000|2022-03-21 15:28:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647876530000|2022-03-21 15:28:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1647876540000|2022-03-21 15:29:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647876550000|2022-03-21 15:29:10|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|5
1647876560000|2022-03-21 15:29:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647876570000|2022-03-21 15:29:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647876590000|2022-03-21 15:29:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647876600000|2022-03-21 15:30:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|6
1647876620000|2022-03-21 15:30:20|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|7
1647876630000|2022-03-21 15:30:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647876640000|2022-03-21 15:30:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1647876650000|2022-03-21 15:30:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1647876660000|2022-03-21 15:31:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647876670000|2022-03-21 15:31:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1647876680000|2022-03-21 15:31:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1647876690000|2022-03-21 15:31:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647876700000|2022-03-21 15:31:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647876710000|2022-03-21 15:31:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647876720000|2022-03-21 15:32:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647876730000|2022-03-21 15:32:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647876740000|2022-03-21 15:32:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1647876750000|2022-03-21 15:32:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647876760000|2022-03-21 15:32:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1647876770000|2022-03-21 15:32:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1647876780000|2022-03-21 15:33:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647876790000|2022-03-21 15:33:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1647876800000|2022-03-21 15:33:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647876810000|2022-03-21 15:33:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1647876870000|2022-03-21 15:34:30|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|8
1647876880000|2022-03-21 15:34:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1647876890000|2022-03-21 15:34:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|11
1647876900000|2022-03-21 15:35:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1647876910000|2022-03-21 15:35:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1647876920000|2022-03-21 15:35:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|15
1647876930000|2022-03-21 15:35:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1647876940000|2022-03-21 15:35:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647876950000|2022-03-21 15:35:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647876960000|2022-03-21 15:36:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1647876970000|2022-03-21 15:36:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1647876990000|2022-03-21 15:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647877000000|2022-03-21 15:36:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647877010000|2022-03-21 15:36:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1647877030000|2022-03-21 15:37:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1647877040000|2022-03-21 15:37:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1647877050000|2022-03-21 15:37:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1647877060000|2022-03-21 15:37:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647877070000|2022-03-21 15:37:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647877080000|2022-03-21 15:38:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|9
1647877100000|2022-03-21 15:38:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647877110000|2022-03-21 15:38:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647877120000|2022-03-21 15:38:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1647877130000|2022-03-21 15:38:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647877140000|2022-03-21 15:39:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647877210000|2022-03-21 15:40:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647877220000|2022-03-21 15:40:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|8
1647877230000|2022-03-21 15:40:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647877240000|2022-03-21 15:40:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1647877250000|2022-03-21 15:40:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647877260000|2022-03-21 15:41:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647877270000|2022-03-21 15:41:10|19.92|19.72|19.93|19.73|19.93|19.73|19.91|19.71|8
1647877310000|2022-03-21 15:41:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647877320000|2022-03-21 15:42:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647877350000|2022-03-21 15:42:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647877360000|2022-03-21 15:42:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647877370000|2022-03-21 15:42:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647877380000|2022-03-21 15:43:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647877390000|2022-03-21 15:43:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647877400000|2022-03-21 15:43:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647877410000|2022-03-21 15:43:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647877420000|2022-03-21 15:43:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1647877430000|2022-03-21 15:43:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647877440000|2022-03-21 15:44:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|8
1647877450000|2022-03-21 15:44:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647877460000|2022-03-21 15:44:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647877470000|2022-03-21 15:44:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|10
1647877480000|2022-03-21 15:44:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647877490000|2022-03-21 15:44:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|13
1647877500000|2022-03-21 15:45:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1647877510000|2022-03-21 15:45:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1647877520000|2022-03-21 15:45:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647877530000|2022-03-21 15:45:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647877540000|2022-03-21 15:45:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647877560000|2022-03-21 15:46:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647877590000|2022-03-21 15:46:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1647877630000|2022-03-21 15:47:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647877640000|2022-03-21 15:47:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1647877650000|2022-03-21 15:47:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647877660000|2022-03-21 15:47:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647877670000|2022-03-21 15:47:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647877680000|2022-03-21 15:48:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647877750000|2022-03-21 15:49:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647877760000|2022-03-21 15:49:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1647877770000|2022-03-21 15:49:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1647877780000|2022-03-21 15:49:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1647877790000|2022-03-21 15:49:50|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|8
1647877800000|2022-03-21 15:50:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647877810000|2022-03-21 15:50:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647877820000|2022-03-21 15:50:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647877830000|2022-03-21 15:50:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647877840000|2022-03-21 15:50:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647877850000|2022-03-21 15:50:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647877860000|2022-03-21 15:51:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647877890000|2022-03-21 15:51:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647877900000|2022-03-21 15:51:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647877910000|2022-03-21 15:51:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647877920000|2022-03-21 15:52:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647877930000|2022-03-21 15:52:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647877950000|2022-03-21 15:52:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647877960000|2022-03-21 15:52:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647878000000|2022-03-21 15:53:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647878010000|2022-03-21 15:53:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|9
1647878070000|2022-03-21 15:54:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878080000|2022-03-21 15:54:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647878090000|2022-03-21 15:54:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878130000|2022-03-21 15:55:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|11
1647878140000|2022-03-21 15:55:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647878190000|2022-03-21 15:56:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1647878200000|2022-03-21 15:56:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878250000|2022-03-21 15:57:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647878270000|2022-03-21 15:57:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647878280000|2022-03-21 15:58:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647878300000|2022-03-21 15:58:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|16
1647878320000|2022-03-21 15:58:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878330000|2022-03-21 15:58:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647878350000|2022-03-21 15:59:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878360000|2022-03-21 15:59:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647878370000|2022-03-21 15:59:30|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|4
1647878420000|2022-03-21 16:00:20|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1647878430000|2022-03-21 16:00:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647878440000|2022-03-21 16:00:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1647878450000|2022-03-21 16:00:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647878460000|2022-03-21 16:01:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647878470000|2022-03-21 16:01:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878480000|2022-03-21 16:01:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647878520000|2022-03-21 16:02:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878530000|2022-03-21 16:02:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647878620000|2022-03-21 16:03:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647878630000|2022-03-21 16:03:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878640000|2022-03-21 16:04:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1647878670000|2022-03-21 16:04:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647878680000|2022-03-21 16:04:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647878690000|2022-03-21 16:04:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1647878700000|2022-03-21 16:05:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647878710000|2022-03-21 16:05:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1647878720000|2022-03-21 16:05:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1647878730000|2022-03-21 16:05:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1647878740000|2022-03-21 16:05:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|10
1647878750000|2022-03-21 16:05:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1647878760000|2022-03-21 16:06:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1647878780000|2022-03-21 16:06:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1647878790000|2022-03-21 16:06:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647878800000|2022-03-21 16:06:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647878830000|2022-03-21 16:07:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647878840000|2022-03-21 16:07:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647878850000|2022-03-21 16:07:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1647878900000|2022-03-21 16:08:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647878920000|2022-03-21 16:08:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647878930000|2022-03-21 16:08:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647878980000|2022-03-21 16:09:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647879000000|2022-03-21 16:10:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1647879010000|2022-03-21 16:10:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1647879100000|2022-03-21 16:11:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1647879110000|2022-03-21 16:11:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1647879150000|2022-03-21 16:12:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647879160000|2022-03-21 16:12:40|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1647879170000|2022-03-21 16:12:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1647879180000|2022-03-21 16:13:00|19.88|19.68|19.91|19.71|19.93|19.73|19.88|19.68|6
1647879220000|2022-03-21 16:13:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1647879250000|2022-03-21 16:14:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647879270000|2022-03-21 16:14:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647879280000|2022-03-21 16:14:40|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|13
1647879300000|2022-03-21 16:15:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647879310000|2022-03-21 16:15:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647879320000|2022-03-21 16:15:20|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|5
1647879330000|2022-03-21 16:15:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647879340000|2022-03-21 16:15:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647879350000|2022-03-21 16:15:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647879360000|2022-03-21 16:16:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647879370000|2022-03-21 16:16:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1647879380000|2022-03-21 16:16:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647879400000|2022-03-21 16:16:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647879410000|2022-03-21 16:16:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647879420000|2022-03-21 16:17:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647879460000|2022-03-21 16:17:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647879470000|2022-03-21 16:17:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1647879480000|2022-03-21 16:18:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|10
1647879490000|2022-03-21 16:18:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647879500000|2022-03-21 16:18:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647879510000|2022-03-21 16:18:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647879530000|2022-03-21 16:18:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1647879540000|2022-03-21 16:19:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1647879550000|2022-03-21 16:19:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1647879600000|2022-03-21 16:20:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647879630000|2022-03-21 16:20:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647879640000|2022-03-21 16:20:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647879650000|2022-03-21 16:20:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647879670000|2022-03-21 16:21:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1647879710000|2022-03-21 16:21:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647879720000|2022-03-21 16:22:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647879740000|2022-03-21 16:22:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647879750000|2022-03-21 16:22:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|9
1647879760000|2022-03-21 16:22:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647879770000|2022-03-21 16:22:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647879780000|2022-03-21 16:23:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647879790000|2022-03-21 16:23:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647879800000|2022-03-21 16:23:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1647879810000|2022-03-21 16:23:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1647879820000|2022-03-21 16:23:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647879830000|2022-03-21 16:23:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647879850000|2022-03-21 16:24:10|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|6
1647879860000|2022-03-21 16:24:20|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1647879890000|2022-03-21 16:24:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647879900000|2022-03-21 16:25:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647879910000|2022-03-21 16:25:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647879930000|2022-03-21 16:25:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1647879940000|2022-03-21 16:25:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647879950000|2022-03-21 16:25:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1647879960000|2022-03-21 16:26:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647879980000|2022-03-21 16:26:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647880000000|2022-03-21 16:26:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647880050000|2022-03-21 16:27:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1647880060000|2022-03-21 16:27:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647880070000|2022-03-21 16:27:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1647880090000|2022-03-21 16:28:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647880100000|2022-03-21 16:28:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647880110000|2022-03-21 16:28:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647880120000|2022-03-21 16:28:40|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|4
1647880130000|2022-03-21 16:28:50|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|4
1647880140000|2022-03-21 16:29:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1647880150000|2022-03-21 16:29:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1647880160000|2022-03-21 16:29:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1647880170000|2022-03-21 16:29:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|11
1647880180000|2022-03-21 16:29:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647880190000|2022-03-21 16:29:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1647880200000|2022-03-21 16:30:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647880210000|2022-03-21 16:30:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647880230000|2022-03-21 16:30:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1647880240000|2022-03-21 16:30:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647880250000|2022-03-21 16:30:50|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|3
1647880280000|2022-03-21 16:31:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647880290000|2022-03-21 16:31:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647880300000|2022-03-21 16:31:40|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|5
1647880310000|2022-03-21 16:31:50|19.85|19.65|19.84|19.64|19.85|19.65|19.83|19.63|4
1647880320000|2022-03-21 16:32:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1647880330000|2022-03-21 16:32:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1647880340000|2022-03-21 16:32:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1647880350000|2022-03-21 16:32:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1647880360000|2022-03-21 16:32:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647880380000|2022-03-21 16:33:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1647880390000|2022-03-21 16:33:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647880410000|2022-03-21 16:33:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1647880420000|2022-03-21 16:33:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647880430000|2022-03-21 16:33:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647880440000|2022-03-21 16:34:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1647880450000|2022-03-21 16:34:10|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|9
1647880460000|2022-03-21 16:34:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1647880480000|2022-03-21 16:34:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1647880490000|2022-03-21 16:34:50|19.86|19.66|19.9|19.7|19.9|19.7|19.85|19.65|7
1647880500000|2022-03-21 16:35:00|19.89|19.69|19.87|19.67|19.9|19.7|19.87|19.67|5
1647880510000|2022-03-21 16:35:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1647880520000|2022-03-21 16:35:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647880530000|2022-03-21 16:35:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1647880550000|2022-03-21 16:35:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1647880560000|2022-03-21 16:36:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1647880570000|2022-03-21 16:36:10|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|9
1647880580000|2022-03-21 16:36:20|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|8
1647880590000|2022-03-21 16:36:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647880600000|2022-03-21 16:36:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1647880610000|2022-03-21 16:36:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647880620000|2022-03-21 16:37:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1647880630000|2022-03-21 16:37:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1647880640000|2022-03-21 16:37:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1647880650000|2022-03-21 16:37:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1647880660000|2022-03-21 16:37:40|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1647880670000|2022-03-21 16:37:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1647880680000|2022-03-21 16:38:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1647880700000|2022-03-21 16:38:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1647880710000|2022-03-21 16:38:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1647880720000|2022-03-21 16:38:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1647880730000|2022-03-21 16:38:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1647880750000|2022-03-21 16:39:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1647880760000|2022-03-21 16:39:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1647880780000|2022-03-21 16:39:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647880790000|2022-03-21 16:39:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1647880800000|2022-03-21 16:40:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1647880810000|2022-03-21 16:40:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1647880820000|2022-03-21 16:40:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1647880830000|2022-03-21 16:40:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1647880840000|2022-03-21 16:40:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647880850000|2022-03-21 16:40:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1647880860000|2022-03-21 16:41:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647880870000|2022-03-21 16:41:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1647880880000|2022-03-21 16:41:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1647880890000|2022-03-21 16:41:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1647880900000|2022-03-21 16:41:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1647880910000|2022-03-21 16:41:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1647880920000|2022-03-21 16:42:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1647880930000|2022-03-21 16:42:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1647880940000|2022-03-21 16:42:20|19.82|19.62|19.81|19.61|19.82|19.62|19.8|19.6|4
1647880950000|2022-03-21 16:42:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1647881060000|2022-03-21 16:44:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1647881070000|2022-03-21 16:44:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647881090000|2022-03-21 16:44:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1647881100000|2022-03-21 16:45:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1647881110000|2022-03-21 16:45:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1647881120000|2022-03-21 16:45:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1647881130000|2022-03-21 16:45:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1647881140000|2022-03-21 16:45:40|19.84|19.64|19.88|19.68|19.88|19.68|19.84|19.64|8
1647881150000|2022-03-21 16:45:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647881160000|2022-03-21 16:46:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1647881180000|2022-03-21 16:46:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1647881190000|2022-03-21 16:46:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1647881200000|2022-03-21 16:46:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647881210000|2022-03-21 16:46:50|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1647881220000|2022-03-21 16:47:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1647881230000|2022-03-21 16:47:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1647881240000|2022-03-21 16:47:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1647881260000|2022-03-21 16:47:40|19.93|19.73|19.94|19.74|19.95|19.75|19.92|19.72|9
1647881270000|2022-03-21 16:47:50|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1647881290000|2022-03-21 16:48:10|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647881300000|2022-03-21 16:48:20|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|8
1647881310000|2022-03-21 16:48:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647881320000|2022-03-21 16:48:40|19.98|19.78|20|19.8|20|19.8|19.98|19.78|5
1647881330000|2022-03-21 16:48:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647881340000|2022-03-21 16:49:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|6
1647881350000|2022-03-21 16:49:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647881360000|2022-03-21 16:49:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647881380000|2022-03-21 16:49:40|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647881390000|2022-03-21 16:49:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647881420000|2022-03-21 16:50:20|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|2
1647881430000|2022-03-21 16:50:30|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|7
1647881440000|2022-03-21 16:50:40|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|5
1647881450000|2022-03-21 16:50:50|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1647881460000|2022-03-21 16:51:00|20|19.8|20|19.8|20|19.8|20|19.8|1
1647881470000|2022-03-21 16:51:10|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|4
1647881480000|2022-03-21 16:51:20|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1647881490000|2022-03-21 16:51:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647881500000|2022-03-21 16:51:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647881510000|2022-03-21 16:51:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1647881530000|2022-03-21 16:52:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1647881540000|2022-03-21 16:52:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647881550000|2022-03-21 16:52:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647881560000|2022-03-21 16:52:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|7
1647881570000|2022-03-21 16:52:50|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1647881580000|2022-03-21 16:53:00|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|5
1647881590000|2022-03-21 16:53:10|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1647881630000|2022-03-21 16:53:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1647881640000|2022-03-21 16:54:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1647881650000|2022-03-21 16:54:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647881660000|2022-03-21 16:54:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647881670000|2022-03-21 16:54:30|19.87|19.67|19.88|19.68|19.89|19.69|19.87|19.67|10
1647881680000|2022-03-21 16:54:40|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|4
1647881690000|2022-03-21 16:54:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1647881700000|2022-03-21 16:55:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1647881710000|2022-03-21 16:55:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1647881720000|2022-03-21 16:55:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|12
1647881730000|2022-03-21 16:55:30|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|7
1647881740000|2022-03-21 16:55:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|10
1647881750000|2022-03-21 16:55:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647881760000|2022-03-21 16:56:00|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1647881770000|2022-03-21 16:56:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647881780000|2022-03-21 16:56:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1647881790000|2022-03-21 16:56:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647881800000|2022-03-21 16:56:40|19.93|19.73|19.95|19.75|19.96|19.76|19.93|19.73|9
1647881810000|2022-03-21 16:56:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1647881820000|2022-03-21 16:57:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1647881830000|2022-03-21 16:57:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1647881840000|2022-03-21 16:57:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1647881850000|2022-03-21 16:57:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|10
1647881860000|2022-03-21 16:57:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|12
1647881870000|2022-03-21 16:57:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647881880000|2022-03-21 16:58:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1647881890000|2022-03-21 16:58:10|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|7
1647881900000|2022-03-21 16:58:20|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|17
1647881910000|2022-03-21 16:58:30|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|8
1647881920000|2022-03-21 16:58:40|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|8
1647881930000|2022-03-21 16:58:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647881940000|2022-03-21 16:59:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1647881950000|2022-03-21 16:59:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1647881960000|2022-03-21 16:59:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1647881970000|2022-03-21 16:59:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647881980000|2022-03-21 16:59:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1647881990000|2022-03-21 16:59:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1647882000000|2022-03-21 17:00:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647882010000|2022-03-21 17:00:10|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|8
1647882020000|2022-03-21 17:00:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1647882030000|2022-03-21 17:00:30|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1647882040000|2022-03-21 17:00:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1647882050000|2022-03-21 17:00:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1647882060000|2022-03-21 17:01:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1647882070000|2022-03-21 17:01:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1647882080000|2022-03-21 17:01:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1647882090000|2022-03-21 17:01:30|19.87|19.67|19.89|19.69|19.89|19.69|19.86|19.66|7
1647882100000|2022-03-21 17:01:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1647882110000|2022-03-21 17:01:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1647882120000|2022-03-21 17:02:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|9
1647882130000|2022-03-21 17:02:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1647882140000|2022-03-21 17:02:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1647882160000|2022-03-21 17:02:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1647882170000|2022-03-21 17:02:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1647882180000|2022-03-21 17:03:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|3
1647882190000|2022-03-21 17:03:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647882220000|2022-03-21 17:03:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647882230000|2022-03-21 17:03:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1647882240000|2022-03-21 17:04:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1647882250000|2022-03-21 17:04:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647882260000|2022-03-21 17:04:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1647882270000|2022-03-21 17:04:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1647882290000|2022-03-21 17:04:50|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|4
1647882300000|2022-03-21 17:05:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|3
1647882320000|2022-03-21 17:05:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1647882330000|2022-03-21 17:05:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1647882340000|2022-03-21 17:05:40|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|4
1647882350000|2022-03-21 17:05:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1647882360000|2022-03-21 17:06:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1647882370000|2022-03-21 17:06:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1647882380000|2022-03-21 17:06:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1647882410000|2022-03-21 17:06:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1647882420000|2022-03-21 17:07:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1647882430000|2022-03-21 17:07:10|19.93|19.73|19.95|19.75|19.95|19.75|19.93|19.73|5
1647882440000|2022-03-21 17:07:20|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|7
1647882450000|2022-03-21 17:07:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1647882460000|2022-03-21 17:07:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647882480000|2022-03-21 17:08:00|19.98|19.78|19.97|19.77|19.98|19.78|19.96|19.76|4
1647882500000|2022-03-21 17:08:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647882510000|2022-03-21 17:08:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1647882520000|2022-03-21 17:08:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647882530000|2022-03-21 17:08:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1647882540000|2022-03-21 17:09:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1647882560000|2022-03-21 17:09:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1647882570000|2022-03-21 17:09:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647882580000|2022-03-21 17:09:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647882590000|2022-03-21 17:09:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647882600000|2022-03-21 17:10:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647882620000|2022-03-21 17:10:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647882630000|2022-03-21 17:10:30|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|5
1647882640000|2022-03-21 17:10:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647882650000|2022-03-21 17:10:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1647882660000|2022-03-21 17:11:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1647882670000|2022-03-21 17:11:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647882680000|2022-03-21 17:11:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647882690000|2022-03-21 17:11:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647882700000|2022-03-21 17:11:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1647882710000|2022-03-21 17:11:50|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647882730000|2022-03-21 17:12:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647882740000|2022-03-21 17:12:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647882750000|2022-03-21 17:12:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1647882760000|2022-03-21 17:12:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647882770000|2022-03-21 17:12:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647882800000|2022-03-21 17:13:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1647882810000|2022-03-21 17:13:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647882820000|2022-03-21 17:13:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647882830000|2022-03-21 17:13:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647882840000|2022-03-21 17:14:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1647882850000|2022-03-21 17:14:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1647882860000|2022-03-21 17:14:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1647882870000|2022-03-21 17:14:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647882890000|2022-03-21 17:14:50|19.99|19.79|20|19.8|20|19.8|19.98|19.78|4
1647882900000|2022-03-21 17:15:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647882910000|2022-03-21 17:15:10|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647882930000|2022-03-21 17:15:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1647882940000|2022-03-21 17:15:40|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1647882950000|2022-03-21 17:15:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1647882960000|2022-03-21 17:16:00|20.03|19.83|20.05|19.85|20.05|19.85|20.03|19.83|7
1647882970000|2022-03-21 17:16:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1647882980000|2022-03-21 17:16:20|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|8
1647882990000|2022-03-21 17:16:30|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|10
1647883000000|2022-03-21 17:16:40|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|14
1647883020000|2022-03-21 17:17:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647883030000|2022-03-21 17:17:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1647883050000|2022-03-21 17:17:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1647883060000|2022-03-21 17:17:40|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|12
1647883080000|2022-03-21 17:18:00|20.02|19.82|20.01|19.81|20.02|19.82|20|19.8|6
1647883090000|2022-03-21 17:18:10|20|19.8|19.99|19.79|20.01|19.81|19.99|19.79|4
1647883100000|2022-03-21 17:18:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647883110000|2022-03-21 17:18:30|19.98|19.78|19.96|19.76|19.99|19.79|19.96|19.76|7
1647883120000|2022-03-21 17:18:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|12
1647883130000|2022-03-21 17:18:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647883150000|2022-03-21 17:19:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1647883160000|2022-03-21 17:19:20|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647883170000|2022-03-21 17:19:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647883190000|2022-03-21 17:19:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1647883200000|2022-03-21 17:20:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1647883220000|2022-03-21 17:20:20|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1647883250000|2022-03-21 17:20:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1647883270000|2022-03-21 17:21:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647883280000|2022-03-21 17:21:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1647883290000|2022-03-21 17:21:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647883330000|2022-03-21 17:22:10|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|7
1647883410000|2022-03-21 17:23:30|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|8
1647883430000|2022-03-21 17:23:50|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|11
1647883440000|2022-03-21 17:24:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647883450000|2022-03-21 17:24:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1647883460000|2022-03-21 17:24:20|20.07|19.87|20.06|19.86|20.07|19.87|20.05|19.85|12
1647883470000|2022-03-21 17:24:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1647883480000|2022-03-21 17:24:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1647883490000|2022-03-21 17:24:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1647883500000|2022-03-21 17:25:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|8
1647883510000|2022-03-21 17:25:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647883520000|2022-03-21 17:25:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|9
1647883530000|2022-03-21 17:25:30|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|7
1647883540000|2022-03-21 17:25:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647883550000|2022-03-21 17:25:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1647883570000|2022-03-21 17:26:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647883600000|2022-03-21 17:26:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647883610000|2022-03-21 17:26:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1647883620000|2022-03-21 17:27:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1647883630000|2022-03-21 17:27:10|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|10
1647883640000|2022-03-21 17:27:20|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|9
1647883650000|2022-03-21 17:27:30|20.05|19.85|20.03|19.83|20.05|19.85|20.03|19.83|3
1647883660000|2022-03-21 17:27:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1647883670000|2022-03-21 17:27:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647883680000|2022-03-21 17:28:00|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1647883690000|2022-03-21 17:28:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1647883700000|2022-03-21 17:28:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647883710000|2022-03-21 17:28:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1647883720000|2022-03-21 17:28:40|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|7
1647883750000|2022-03-21 17:29:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|7
1647883760000|2022-03-21 17:29:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1647883770000|2022-03-21 17:29:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647883790000|2022-03-21 17:29:50|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|4
1647883800000|2022-03-21 17:30:00|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647883810000|2022-03-21 17:30:10|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1647883820000|2022-03-21 17:30:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|10
1647883830000|2022-03-21 17:30:30|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647883840000|2022-03-21 17:30:40|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|2
1647883850000|2022-03-21 17:30:50|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1647883860000|2022-03-21 17:31:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|12
1647883870000|2022-03-21 17:31:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647883880000|2022-03-21 17:31:20|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|3
1647883900000|2022-03-21 17:31:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647883940000|2022-03-21 17:32:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647883950000|2022-03-21 17:32:30|20.09|19.89|20.07|19.87|20.09|19.89|20.07|19.87|7
1647883960000|2022-03-21 17:32:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647883970000|2022-03-21 17:32:50|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1647884000000|2022-03-21 17:33:20|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|5
1647884010000|2022-03-21 17:33:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647884030000|2022-03-21 17:33:50|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1647884040000|2022-03-21 17:34:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1647884050000|2022-03-21 17:34:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1647884060000|2022-03-21 17:34:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1647884070000|2022-03-21 17:34:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647884080000|2022-03-21 17:34:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647884090000|2022-03-21 17:34:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1647884110000|2022-03-21 17:35:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1647884120000|2022-03-21 17:35:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647884140000|2022-03-21 17:35:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647884150000|2022-03-21 17:35:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647884190000|2022-03-21 17:36:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647884200000|2022-03-21 17:36:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1647884210000|2022-03-21 17:36:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1647884290000|2022-03-21 17:38:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647884310000|2022-03-21 17:38:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647884320000|2022-03-21 17:38:40|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1647884340000|2022-03-21 17:39:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1647884380000|2022-03-21 17:39:40|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647884390000|2022-03-21 17:39:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647884400000|2022-03-21 17:40:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647884410000|2022-03-21 17:40:10|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1647884420000|2022-03-21 17:40:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1647884430000|2022-03-21 17:40:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647884440000|2022-03-21 17:40:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1647884450000|2022-03-21 17:40:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1647884460000|2022-03-21 17:41:00|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647884470000|2022-03-21 17:41:10|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1647884480000|2022-03-21 17:41:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1647884490000|2022-03-21 17:41:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1647884500000|2022-03-21 17:41:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1647884510000|2022-03-21 17:41:50|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1647884540000|2022-03-21 17:42:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647884560000|2022-03-21 17:42:40|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1647884570000|2022-03-21 17:42:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1647884580000|2022-03-21 17:43:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647884590000|2022-03-21 17:43:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647884600000|2022-03-21 17:43:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647884610000|2022-03-21 17:43:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1647884620000|2022-03-21 17:43:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1647884630000|2022-03-21 17:43:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|10
1647884640000|2022-03-21 17:44:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1647884650000|2022-03-21 17:44:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1647884660000|2022-03-21 17:44:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1647884680000|2022-03-21 17:44:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647884700000|2022-03-21 17:45:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1647884720000|2022-03-21 17:45:20|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647884730000|2022-03-21 17:45:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1647884740000|2022-03-21 17:45:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1647884770000|2022-03-21 17:46:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1647884780000|2022-03-21 17:46:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1647884790000|2022-03-21 17:46:30|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1647884810000|2022-03-21 17:46:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1647884820000|2022-03-21 17:47:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1647884830000|2022-03-21 17:47:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647884850000|2022-03-21 17:47:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647884880000|2022-03-21 17:48:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1647884890000|2022-03-21 17:48:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1647884910000|2022-03-21 17:48:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1647884920000|2022-03-21 17:48:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647884930000|2022-03-21 17:48:50|20.02|19.82|20.02|19.82|20.03|19.83|20.01|19.81|5
1647884940000|2022-03-21 17:49:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1647884950000|2022-03-21 17:49:10|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1647884960000|2022-03-21 17:49:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647884970000|2022-03-21 17:49:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647884980000|2022-03-21 17:49:40|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1647884990000|2022-03-21 17:49:50|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1647885000000|2022-03-21 17:50:00|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1647885020000|2022-03-21 17:50:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647885030000|2022-03-21 17:50:30|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1647885040000|2022-03-21 17:50:40|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|5
1647885060000|2022-03-21 17:51:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1647885070000|2022-03-21 17:51:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647885090000|2022-03-21 17:51:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1647885100000|2022-03-21 17:51:40|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1647885110000|2022-03-21 17:51:50|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647885120000|2022-03-21 17:52:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647885150000|2022-03-21 17:52:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647885160000|2022-03-21 17:52:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1647885170000|2022-03-21 17:52:50|20.09|19.89|20.08|19.88|20.09|19.89|20.07|19.87|10
1647885180000|2022-03-21 17:53:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1647885200000|2022-03-21 17:53:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647885210000|2022-03-21 17:53:30|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|7
1647885220000|2022-03-21 17:53:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1647885230000|2022-03-21 17:53:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1647885240000|2022-03-21 17:54:00|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1647885250000|2022-03-21 17:54:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|9
1647885300000|2022-03-21 17:55:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647885310000|2022-03-21 17:55:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1647885330000|2022-03-21 17:55:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1647885340000|2022-03-21 17:55:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1647885370000|2022-03-21 17:56:10|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1647885400000|2022-03-21 17:56:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1647885420000|2022-03-21 17:57:00|20.08|19.88|20.1|19.9|20.1|19.9|20.07|19.87|13
1647885430000|2022-03-21 17:57:10|20.09|19.89|20.09|19.89|20.1|19.9|20.08|19.88|5
1647885440000|2022-03-21 17:57:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1647885450000|2022-03-21 17:57:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1647885460000|2022-03-21 17:57:40|20.09|19.89|20.11|19.91|20.11|19.91|20.09|19.89|7
1647885470000|2022-03-21 17:57:50|20.13|19.93|20.16|19.96|20.16|19.96|20.13|19.93|8
1647885480000|2022-03-21 17:58:00|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|13
1647885490000|2022-03-21 17:58:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1647885500000|2022-03-21 17:58:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647885510000|2022-03-21 17:58:30|20.14|19.94|20.14|19.94|20.15|19.95|20.13|19.93|7
1647885530000|2022-03-21 17:58:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1647885540000|2022-03-21 17:59:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1647885550000|2022-03-21 17:59:10|20.16|19.96|20.17|19.97|20.18|19.98|20.16|19.96|4
1647885560000|2022-03-21 17:59:20|20.18|19.98|20.2|20|20.2|20|20.17|19.97|7
1647885570000|2022-03-21 17:59:30|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|9
1647885580000|2022-03-21 17:59:40|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1647885590000|2022-03-21 17:59:50|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|4
1647885600000|2022-03-21 18:00:00|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|5
1647885610000|2022-03-21 18:00:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1647885630000|2022-03-21 18:00:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1647885640000|2022-03-21 18:00:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1647885650000|2022-03-21 18:00:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1647885660000|2022-03-21 18:01:00|20.21|20.01|20.18|19.98|20.21|20.01|20.17|19.97|14
1647885670000|2022-03-21 18:01:10|20.17|19.97|20.15|19.95|20.18|19.98|20.15|19.95|7
1647885680000|2022-03-21 18:01:20|20.14|19.94|20.13|19.93|20.15|19.95|20.1|19.9|15
1647885690000|2022-03-21 18:01:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647885700000|2022-03-21 18:01:40|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|8
1647885710000|2022-03-21 18:01:50|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|15
1647885720000|2022-03-21 18:02:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1647885730000|2022-03-21 18:02:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|8
1647885740000|2022-03-21 18:02:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1647885750000|2022-03-21 18:02:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1647885770000|2022-03-21 18:02:50|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|7
1647885780000|2022-03-21 18:03:00|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|9
1647885810000|2022-03-21 18:03:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647885820000|2022-03-21 18:03:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647885830000|2022-03-21 18:03:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1647885840000|2022-03-21 18:04:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647885850000|2022-03-21 18:04:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647885860000|2022-03-21 18:04:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647885880000|2022-03-21 18:04:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647885890000|2022-03-21 18:04:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1647885900000|2022-03-21 18:05:00|20.15|19.95|20.14|19.94|20.16|19.96|20.14|19.94|6
1647885910000|2022-03-21 18:05:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1647885950000|2022-03-21 18:05:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1647885960000|2022-03-21 18:06:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647885980000|2022-03-21 18:06:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1647885990000|2022-03-21 18:06:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1647886000000|2022-03-21 18:06:40|20.13|19.93|20.14|19.94|20.15|19.95|20.13|19.93|3
1647886010000|2022-03-21 18:06:50|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1647886020000|2022-03-21 18:07:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1647886030000|2022-03-21 18:07:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647886040000|2022-03-21 18:07:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647886050000|2022-03-21 18:07:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647886060000|2022-03-21 18:07:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647886070000|2022-03-21 18:07:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|10
1647886090000|2022-03-21 18:08:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1647886100000|2022-03-21 18:08:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1647886110000|2022-03-21 18:08:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1647886120000|2022-03-21 18:08:40|20.21|20.01|20.19|19.99|20.21|20.01|20.19|19.99|5
1647886130000|2022-03-21 18:08:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647886140000|2022-03-21 18:09:00|20.17|19.97|20.19|19.99|20.19|19.99|20.16|19.96|7
1647886150000|2022-03-21 18:09:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647886160000|2022-03-21 18:09:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647886200000|2022-03-21 18:10:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647886210000|2022-03-21 18:10:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1647886220000|2022-03-21 18:10:20|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|7
1647886230000|2022-03-21 18:10:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1647886250000|2022-03-21 18:10:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1647886260000|2022-03-21 18:11:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1647886270000|2022-03-21 18:11:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647886280000|2022-03-21 18:11:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1647886300000|2022-03-21 18:11:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647886320000|2022-03-21 18:12:00|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647886330000|2022-03-21 18:12:10|20.18|19.98|20.2|20|20.2|20|20.18|19.98|5
1647886340000|2022-03-21 18:12:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647886350000|2022-03-21 18:12:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1647886360000|2022-03-21 18:12:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647886370000|2022-03-21 18:12:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647886380000|2022-03-21 18:13:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647886400000|2022-03-21 18:13:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647886420000|2022-03-21 18:13:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647886430000|2022-03-21 18:13:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647886450000|2022-03-21 18:14:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1647886480000|2022-03-21 18:14:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1647886490000|2022-03-21 18:14:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1647886500000|2022-03-21 18:15:00|20.2|20|20.2|20|20.21|20.01|20.2|20|9
1647886550000|2022-03-21 18:15:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647886590000|2022-03-21 18:16:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647886600000|2022-03-21 18:16:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1647886630000|2022-03-21 18:17:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647886660000|2022-03-21 18:17:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647886670000|2022-03-21 18:17:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647886680000|2022-03-21 18:18:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647886690000|2022-03-21 18:18:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647886710000|2022-03-21 18:18:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647886720000|2022-03-21 18:18:40|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1647886730000|2022-03-21 18:18:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1647886740000|2022-03-21 18:19:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1647886750000|2022-03-21 18:19:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647886770000|2022-03-21 18:19:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1647886780000|2022-03-21 18:19:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647886790000|2022-03-21 18:19:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647886800000|2022-03-21 18:20:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1647886810000|2022-03-21 18:20:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647886830000|2022-03-21 18:20:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1647886860000|2022-03-21 18:21:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1647886870000|2022-03-21 18:21:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1647886890000|2022-03-21 18:21:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647886900000|2022-03-21 18:21:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1647886910000|2022-03-21 18:21:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1647886930000|2022-03-21 18:22:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647886940000|2022-03-21 18:22:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1647886950000|2022-03-21 18:22:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1647886960000|2022-03-21 18:22:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647886970000|2022-03-21 18:22:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1647886980000|2022-03-21 18:23:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|10
1647886990000|2022-03-21 18:23:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1647887000000|2022-03-21 18:23:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|12
1647887010000|2022-03-21 18:23:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647887030000|2022-03-21 18:23:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647887040000|2022-03-21 18:24:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647887050000|2022-03-21 18:24:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647887070000|2022-03-21 18:24:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647887080000|2022-03-21 18:24:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647887090000|2022-03-21 18:24:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647887100000|2022-03-21 18:25:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|8
1647887110000|2022-03-21 18:25:10|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|5
1647887120000|2022-03-21 18:25:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1647887130000|2022-03-21 18:25:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647887140000|2022-03-21 18:25:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1647887150000|2022-03-21 18:25:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1647887160000|2022-03-21 18:26:00|20.2|20|20.23|20.03|20.23|20.03|20.19|19.99|6
1647887170000|2022-03-21 18:26:10|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|9
1647887180000|2022-03-21 18:26:20|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|3
1647887190000|2022-03-21 18:26:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1647887200000|2022-03-21 18:26:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1647887210000|2022-03-21 18:26:50|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|4
1647887220000|2022-03-21 18:27:00|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|5
1647887230000|2022-03-21 18:27:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647887240000|2022-03-21 18:27:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647887250000|2022-03-21 18:27:30|20.29|20.09|20.28|20.08|20.29|20.09|20.27|20.07|6
1647887260000|2022-03-21 18:27:40|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|3
1647887270000|2022-03-21 18:27:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647887280000|2022-03-21 18:28:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647887290000|2022-03-21 18:28:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647887300000|2022-03-21 18:28:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647887320000|2022-03-21 18:28:40|20.29|20.09|20.28|20.08|20.29|20.09|20.27|20.07|10
1647887330000|2022-03-21 18:28:50|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|7
1647887340000|2022-03-21 18:29:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|10
1647887350000|2022-03-21 18:29:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647887360000|2022-03-21 18:29:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647887370000|2022-03-21 18:29:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1647887380000|2022-03-21 18:29:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647887390000|2022-03-21 18:29:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647887400000|2022-03-21 18:30:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1647887410000|2022-03-21 18:30:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647887420000|2022-03-21 18:30:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647887450000|2022-03-21 18:30:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1647887460000|2022-03-21 18:31:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647887470000|2022-03-21 18:31:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647887490000|2022-03-21 18:31:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647887520000|2022-03-21 18:32:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647887530000|2022-03-21 18:32:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1647887540000|2022-03-21 18:32:20|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|8
1647887550000|2022-03-21 18:32:30|20.31|20.11|20.33|20.13|20.35|20.15|20.31|20.11|16
1647887560000|2022-03-21 18:32:40|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|7
1647887570000|2022-03-21 18:32:50|20.29|20.09|20.25|20.05|20.29|20.09|20.25|20.05|7
1647887580000|2022-03-21 18:33:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1647887590000|2022-03-21 18:33:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1647887600000|2022-03-21 18:33:20|20.28|20.08|20.29|20.09|20.3|20.1|20.28|20.08|4
1647887610000|2022-03-21 18:33:30|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1647887630000|2022-03-21 18:33:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647887640000|2022-03-21 18:34:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647887660000|2022-03-21 18:34:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1647887670000|2022-03-21 18:34:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1647887680000|2022-03-21 18:34:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1647887690000|2022-03-21 18:34:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647887700000|2022-03-21 18:35:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|6
1647887710000|2022-03-21 18:35:10|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|5
1647887720000|2022-03-21 18:35:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647887750000|2022-03-21 18:35:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647887760000|2022-03-21 18:36:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1647887770000|2022-03-21 18:36:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1647887800000|2022-03-21 18:36:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647887860000|2022-03-21 18:37:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647887920000|2022-03-21 18:38:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647887930000|2022-03-21 18:38:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1647887970000|2022-03-21 18:39:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1647887980000|2022-03-21 18:39:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1647887990000|2022-03-21 18:39:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1647888000000|2022-03-21 18:40:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647888010000|2022-03-21 18:40:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647888020000|2022-03-21 18:40:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1647888030000|2022-03-21 18:40:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647888050000|2022-03-21 18:40:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647888060000|2022-03-21 18:41:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1647888090000|2022-03-21 18:41:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1647888100000|2022-03-21 18:41:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1647888110000|2022-03-21 18:41:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647888140000|2022-03-21 18:42:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647888150000|2022-03-21 18:42:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1647888160000|2022-03-21 18:42:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647888170000|2022-03-21 18:42:50|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|8
1647888180000|2022-03-21 18:43:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647888190000|2022-03-21 18:43:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647888200000|2022-03-21 18:43:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647888210000|2022-03-21 18:43:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647888260000|2022-03-21 18:44:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647888280000|2022-03-21 18:44:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1647888320000|2022-03-21 18:45:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1647888330000|2022-03-21 18:45:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1647888350000|2022-03-21 18:45:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647888370000|2022-03-21 18:46:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647888390000|2022-03-21 18:46:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1647888400000|2022-03-21 18:46:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647888410000|2022-03-21 18:46:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|10
1647888420000|2022-03-21 18:47:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647888430000|2022-03-21 18:47:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647888440000|2022-03-21 18:47:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1647888450000|2022-03-21 18:47:30|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|6
1647888460000|2022-03-21 18:47:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647888470000|2022-03-21 18:47:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1647888480000|2022-03-21 18:48:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647888490000|2022-03-21 18:48:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647888500000|2022-03-21 18:48:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647888510000|2022-03-21 18:48:30|20.26|20.06|20.27|20.07|20.28|20.08|20.26|20.06|4
1647888530000|2022-03-21 18:48:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1647888540000|2022-03-21 18:49:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1647888550000|2022-03-21 18:49:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647888560000|2022-03-21 18:49:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1647888570000|2022-03-21 18:49:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1647888590000|2022-03-21 18:49:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647888640000|2022-03-21 18:50:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647888650000|2022-03-21 18:50:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647888660000|2022-03-21 18:51:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647888670000|2022-03-21 18:51:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647888710000|2022-03-21 18:51:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647888720000|2022-03-21 18:52:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647888730000|2022-03-21 18:52:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1647888740000|2022-03-21 18:52:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647888750000|2022-03-21 18:52:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647888760000|2022-03-21 18:52:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1647888770000|2022-03-21 18:52:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647888800000|2022-03-21 18:53:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647888820000|2022-03-21 18:53:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1647888830000|2022-03-21 18:53:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1647888840000|2022-03-21 18:54:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1647888870000|2022-03-21 18:54:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647888890000|2022-03-21 18:54:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647888910000|2022-03-21 18:55:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1647888920000|2022-03-21 18:55:20|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|3
1647888930000|2022-03-21 18:55:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647888940000|2022-03-21 18:55:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1647888960000|2022-03-21 18:56:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647888990000|2022-03-21 18:56:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647889010000|2022-03-21 18:56:50|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|5
1647889040000|2022-03-21 18:57:20|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|8
1647889050000|2022-03-21 18:57:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1647889060000|2022-03-21 18:57:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647889070000|2022-03-21 18:57:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647889080000|2022-03-21 18:58:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647889090000|2022-03-21 18:58:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647889110000|2022-03-21 18:58:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1647889120000|2022-03-21 18:58:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1647889130000|2022-03-21 18:58:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1647889140000|2022-03-21 18:59:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647889150000|2022-03-21 18:59:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1647889170000|2022-03-21 18:59:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|16
1647889180000|2022-03-21 18:59:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647889190000|2022-03-21 18:59:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647889200000|2022-03-21 19:00:00|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|7
1647889210000|2022-03-21 19:00:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1647889240000|2022-03-21 19:00:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1647889250000|2022-03-21 19:00:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1647889260000|2022-03-21 19:01:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1647889270000|2022-03-21 19:01:10|20.23|20.03|20.22|20.02|20.24|20.04|20.22|20.02|8
1647889280000|2022-03-21 19:01:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1647889290000|2022-03-21 19:01:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1647889310000|2022-03-21 19:01:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647889340000|2022-03-21 19:02:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647889350000|2022-03-21 19:02:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647889360000|2022-03-21 19:02:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647889370000|2022-03-21 19:02:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1647889380000|2022-03-21 19:03:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1647889390000|2022-03-21 19:03:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1647889400000|2022-03-21 19:03:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1647889410000|2022-03-21 19:03:30|20.22|20.02|20.2|20|20.22|20.02|20.2|20|3
1647889420000|2022-03-21 19:03:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647889430000|2022-03-21 19:03:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647889490000|2022-03-21 19:04:50|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1647889590000|2022-03-21 19:06:30|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|14
1647889600000|2022-03-21 19:06:40|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|5
1647889610000|2022-03-21 19:06:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1647889620000|2022-03-21 19:07:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1647889630000|2022-03-21 19:07:10|20.24|20.04|20.29|20.09|20.3|20.1|20.24|20.04|19
1647889640000|2022-03-21 19:07:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1647889650000|2022-03-21 19:07:30|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|5
1647889660000|2022-03-21 19:07:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1647889670000|2022-03-21 19:07:50|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|4
1647889680000|2022-03-21 19:08:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647889690000|2022-03-21 19:08:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647889700000|2022-03-21 19:08:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647889710000|2022-03-21 19:08:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1647889720000|2022-03-21 19:08:40|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|5
1647889730000|2022-03-21 19:08:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1647889740000|2022-03-21 19:09:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647889750000|2022-03-21 19:09:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1647889760000|2022-03-21 19:09:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647889770000|2022-03-21 19:09:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1647889780000|2022-03-21 19:09:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647889790000|2022-03-21 19:09:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1647889810000|2022-03-21 19:10:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647889820000|2022-03-21 19:10:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647889830000|2022-03-21 19:10:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1647889840000|2022-03-21 19:10:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1647889850000|2022-03-21 19:10:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647889860000|2022-03-21 19:11:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647889870000|2022-03-21 19:11:10|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|11
1647889880000|2022-03-21 19:11:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1647889890000|2022-03-21 19:11:30|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|5
1647889900000|2022-03-21 19:11:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647889910000|2022-03-21 19:11:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647889920000|2022-03-21 19:12:00|20.26|20.06|20.29|20.09|20.29|20.09|20.26|20.06|6
1647889940000|2022-03-21 19:12:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647889950000|2022-03-21 19:12:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647889970000|2022-03-21 19:12:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1647889990000|2022-03-21 19:13:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647890040000|2022-03-21 19:14:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647890050000|2022-03-21 19:14:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1647890060000|2022-03-21 19:14:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1647890100000|2022-03-21 19:15:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1647890110000|2022-03-21 19:15:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1647890120000|2022-03-21 19:15:20|20.27|20.07|20.23|20.03|20.27|20.07|20.22|20.02|14
1647890130000|2022-03-21 19:15:30|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|7
1647890140000|2022-03-21 19:15:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1647890150000|2022-03-21 19:15:50|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|6
1647890160000|2022-03-21 19:16:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1647890170000|2022-03-21 19:16:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1647890180000|2022-03-21 19:16:20|20.23|20.03|20.23|20.03|20.24|20.04|20.22|20.02|7
1647890190000|2022-03-21 19:16:30|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|3
1647890200000|2022-03-21 19:16:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|8
1647890210000|2022-03-21 19:16:50|20.23|20.03|20.23|20.03|20.23|20.03|20.21|20.01|5
1647890230000|2022-03-21 19:17:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1647890250000|2022-03-21 19:17:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1647890260000|2022-03-21 19:17:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1647890270000|2022-03-21 19:17:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647890280000|2022-03-21 19:18:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647890290000|2022-03-21 19:18:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647890300000|2022-03-21 19:18:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1647890310000|2022-03-21 19:18:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647890320000|2022-03-21 19:18:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1647890330000|2022-03-21 19:18:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647890340000|2022-03-21 19:19:00|20.21|20.01|20.2|20|20.21|20.01|20.19|19.99|4
1647890350000|2022-03-21 19:19:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647890360000|2022-03-21 19:19:20|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|4
1647890370000|2022-03-21 19:19:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647890380000|2022-03-21 19:19:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647890390000|2022-03-21 19:19:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647890400000|2022-03-21 19:20:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647890420000|2022-03-21 19:20:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1647890430000|2022-03-21 19:20:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1647890460000|2022-03-21 19:21:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1647890470000|2022-03-21 19:21:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1647890480000|2022-03-21 19:21:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1647890510000|2022-03-21 19:21:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647890520000|2022-03-21 19:22:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1647890530000|2022-03-21 19:22:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1647890540000|2022-03-21 19:22:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647890550000|2022-03-21 19:22:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647890580000|2022-03-21 19:23:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1647890590000|2022-03-21 19:23:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1647890610000|2022-03-21 19:23:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647890630000|2022-03-21 19:23:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1647890640000|2022-03-21 19:24:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1647890650000|2022-03-21 19:24:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1647890670000|2022-03-21 19:24:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647890680000|2022-03-21 19:24:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647890770000|2022-03-21 19:26:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647890780000|2022-03-21 19:26:20|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1647890790000|2022-03-21 19:26:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1647890810000|2022-03-21 19:26:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647890820000|2022-03-21 19:27:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647890840000|2022-03-21 19:27:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647890850000|2022-03-21 19:27:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1647890860000|2022-03-21 19:27:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|12
1647890870000|2022-03-21 19:27:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647890880000|2022-03-21 19:28:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1647890890000|2022-03-21 19:28:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1647890900000|2022-03-21 19:28:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647891000000|2022-03-21 19:30:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647891010000|2022-03-21 19:30:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647891030000|2022-03-21 19:30:30|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1647891040000|2022-03-21 19:30:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1647891050000|2022-03-21 19:30:50|20.2|20|20.2|20|20.2|20|20.19|19.99|7
1647891090000|2022-03-21 19:31:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647891110000|2022-03-21 19:31:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1647891120000|2022-03-21 19:32:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1647891130000|2022-03-21 19:32:10|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|10
1647891140000|2022-03-21 19:32:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647891150000|2022-03-21 19:32:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1647891160000|2022-03-21 19:32:40|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1647891170000|2022-03-21 19:32:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1647891180000|2022-03-21 19:33:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647891190000|2022-03-21 19:33:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647891200000|2022-03-21 19:33:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647891240000|2022-03-21 19:34:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1647891250000|2022-03-21 19:34:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1647891260000|2022-03-21 19:34:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1647891270000|2022-03-21 19:34:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1647891280000|2022-03-21 19:34:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647891290000|2022-03-21 19:34:50|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1647891310000|2022-03-21 19:35:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647891320000|2022-03-21 19:35:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1647891390000|2022-03-21 19:36:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1647891510000|2022-03-21 19:38:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647891520000|2022-03-21 19:38:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1647891580000|2022-03-21 19:39:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1647891590000|2022-03-21 19:39:50|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1647891600000|2022-03-21 19:40:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647891610000|2022-03-21 19:40:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647891620000|2022-03-21 19:40:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647891660000|2022-03-21 19:41:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1647891670000|2022-03-21 19:41:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1647891700000|2022-03-21 19:41:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647891720000|2022-03-21 19:42:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647891730000|2022-03-21 19:42:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647891740000|2022-03-21 19:42:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1647891750000|2022-03-21 19:42:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1647891760000|2022-03-21 19:42:40|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1647891770000|2022-03-21 19:42:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647891830000|2022-03-21 19:43:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1647891840000|2022-03-21 19:44:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1647891850000|2022-03-21 19:44:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647891860000|2022-03-21 19:44:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647891880000|2022-03-21 19:44:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1647891890000|2022-03-21 19:44:50|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|4
1647891900000|2022-03-21 19:45:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1647891910000|2022-03-21 19:45:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1647891920000|2022-03-21 19:45:20|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|5
1647891930000|2022-03-21 19:45:30|20.27|20.07|20.32|20.12|20.32|20.12|20.27|20.07|11
1647891940000|2022-03-21 19:45:40|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|6
1647891950000|2022-03-21 19:45:50|20.36|20.16|20.33|20.13|20.37|20.17|20.33|20.13|8
1647891960000|2022-03-21 19:46:00|20.32|20.12|20.35|20.15|20.35|20.15|20.32|20.12|4
1647891970000|2022-03-21 19:46:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1647891980000|2022-03-21 19:46:20|20.36|20.16|20.36|20.16|20.38|20.18|20.36|20.16|11
1647891990000|2022-03-21 19:46:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1647892000000|2022-03-21 19:46:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647892010000|2022-03-21 19:46:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647892020000|2022-03-21 19:47:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1647892030000|2022-03-21 19:47:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647892040000|2022-03-21 19:47:20|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1647892050000|2022-03-21 19:47:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647892060000|2022-03-21 19:47:40|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|6
1647892070000|2022-03-21 19:47:50|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|9
1647892080000|2022-03-21 19:48:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1647892090000|2022-03-21 19:48:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647892110000|2022-03-21 19:48:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647892120000|2022-03-21 19:48:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647892130000|2022-03-21 19:48:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647892140000|2022-03-21 19:49:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|8
1647892150000|2022-03-21 19:49:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1647892160000|2022-03-21 19:49:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1647892170000|2022-03-21 19:49:30|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|4
1647892180000|2022-03-21 19:49:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647892200000|2022-03-21 19:50:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1647892220000|2022-03-21 19:50:20|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|10
1647892230000|2022-03-21 19:50:30|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|6
1647892240000|2022-03-21 19:50:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1647892250000|2022-03-21 19:50:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647892260000|2022-03-21 19:51:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647892270000|2022-03-21 19:51:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1647892280000|2022-03-21 19:51:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647892290000|2022-03-21 19:51:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1647892300000|2022-03-21 19:51:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1647892320000|2022-03-21 19:52:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647892330000|2022-03-21 19:52:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1647892340000|2022-03-21 19:52:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1647892350000|2022-03-21 19:52:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1647892400000|2022-03-21 19:53:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647892420000|2022-03-21 19:53:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647892430000|2022-03-21 19:53:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892440000|2022-03-21 19:54:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1647892450000|2022-03-21 19:54:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1647892460000|2022-03-21 19:54:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1647892470000|2022-03-21 19:54:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|14
1647892480000|2022-03-21 19:54:40|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|10
1647892490000|2022-03-21 19:54:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1647892500000|2022-03-21 19:55:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1647892510000|2022-03-21 19:55:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647892520000|2022-03-21 19:55:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647892540000|2022-03-21 19:55:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892550000|2022-03-21 19:55:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892560000|2022-03-21 19:56:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892570000|2022-03-21 19:56:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647892590000|2022-03-21 19:56:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647892620000|2022-03-21 19:57:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892630000|2022-03-21 19:57:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647892640000|2022-03-21 19:57:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1647892650000|2022-03-21 19:57:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647892670000|2022-03-21 19:57:50|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|10
1647892680000|2022-03-21 19:58:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1647892690000|2022-03-21 19:58:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647892720000|2022-03-21 19:58:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1647892790000|2022-03-21 19:59:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1647892800000|2022-03-21 20:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1647892810000|2022-03-21 20:00:10|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|5
1647892820000|2022-03-21 20:00:20|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|8
1647892830000|2022-03-21 20:00:30|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|11
1647892840000|2022-03-21 20:00:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1647892850000|2022-03-21 20:00:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647892860000|2022-03-21 20:01:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647892870000|2022-03-21 20:01:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647892880000|2022-03-21 20:01:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647892890000|2022-03-21 20:01:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1647892910000|2022-03-21 20:01:50|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|6
1647892920000|2022-03-21 20:02:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1647892930000|2022-03-21 20:02:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1647892940000|2022-03-21 20:02:20|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|15
1647892950000|2022-03-21 20:02:30|20.45|20.25|20.47|20.27|20.47|20.27|20.44|20.24|17
1647892960000|2022-03-21 20:02:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1647892970000|2022-03-21 20:02:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647892980000|2022-03-21 20:03:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647892990000|2022-03-21 20:03:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1647893000000|2022-03-21 20:03:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1647893010000|2022-03-21 20:03:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1647893020000|2022-03-21 20:03:40|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|5
1647893030000|2022-03-21 20:03:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647893040000|2022-03-21 20:04:00|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|4
1647893050000|2022-03-21 20:04:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1647893060000|2022-03-21 20:04:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1647893070000|2022-03-21 20:04:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|12
1647893090000|2022-03-21 20:04:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647893100000|2022-03-21 20:05:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1647893110000|2022-03-21 20:05:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1647893120000|2022-03-21 20:05:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1647893130000|2022-03-21 20:05:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1647893140000|2022-03-21 20:05:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1647893150000|2022-03-21 20:05:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1647893160000|2022-03-21 20:06:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1647893180000|2022-03-21 20:06:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1647893200000|2022-03-21 20:06:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1647893210000|2022-03-21 20:06:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1647893230000|2022-03-21 20:07:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647893240000|2022-03-21 20:07:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1647893250000|2022-03-21 20:07:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1647893260000|2022-03-21 20:07:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1647893280000|2022-03-21 20:08:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|6
1647893310000|2022-03-21 20:08:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1647893320000|2022-03-21 20:08:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1647893340000|2022-03-21 20:09:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1647893350000|2022-03-21 20:09:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|13
1647893370000|2022-03-21 20:09:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1647893390000|2022-03-21 20:09:50|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|13
1647893400000|2022-03-21 20:10:00|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|8
1647893410000|2022-03-21 20:10:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1647893420000|2022-03-21 20:10:20|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|6
1647893430000|2022-03-21 20:10:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1647893460000|2022-03-21 20:11:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647893470000|2022-03-21 20:11:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1647893480000|2022-03-21 20:11:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1647893490000|2022-03-21 20:11:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647893500000|2022-03-21 20:11:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|17
1647893510000|2022-03-21 20:11:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1647893520000|2022-03-21 20:12:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1647893560000|2022-03-21 20:12:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647893570000|2022-03-21 20:12:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1647893580000|2022-03-21 20:13:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1647893610000|2022-03-21 20:13:30|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|8
1647893620000|2022-03-21 20:13:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1647893640000|2022-03-21 20:14:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647893650000|2022-03-21 20:14:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647893660000|2022-03-21 20:14:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647893670000|2022-03-21 20:14:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1647893700000|2022-03-21 20:15:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647893710000|2022-03-21 20:15:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1647893720000|2022-03-21 20:15:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1647893730000|2022-03-21 20:15:30|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|5
1647893740000|2022-03-21 20:15:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1647893760000|2022-03-21 20:16:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1647893770000|2022-03-21 20:16:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1647893780000|2022-03-21 20:16:20|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1647893790000|2022-03-21 20:16:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1647893800000|2022-03-21 20:16:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1647893810000|2022-03-21 20:16:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1647893820000|2022-03-21 20:17:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647893830000|2022-03-21 20:17:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647893840000|2022-03-21 20:17:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1647893850000|2022-03-21 20:17:30|20.46|20.26|20.43|20.23|20.46|20.26|20.43|20.23|8
1647893860000|2022-03-21 20:17:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1647893870000|2022-03-21 20:17:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1647893890000|2022-03-21 20:18:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1647893900000|2022-03-21 20:18:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1647893910000|2022-03-21 20:18:30|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|8
1647893930000|2022-03-21 20:18:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647893940000|2022-03-21 20:19:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1647893950000|2022-03-21 20:19:10|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|8
1647893960000|2022-03-21 20:19:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647893970000|2022-03-21 20:19:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1647893990000|2022-03-21 20:19:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647894000000|2022-03-21 20:20:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1647894010000|2022-03-21 20:20:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647894020000|2022-03-21 20:20:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647894030000|2022-03-21 20:20:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1647894040000|2022-03-21 20:20:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647894050000|2022-03-21 20:20:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1647894060000|2022-03-21 20:21:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1647894070000|2022-03-21 20:21:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647894080000|2022-03-21 20:21:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647894110000|2022-03-21 20:21:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647894120000|2022-03-21 20:22:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1647894130000|2022-03-21 20:22:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647894140000|2022-03-21 20:22:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1647894170000|2022-03-21 20:22:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1647894180000|2022-03-21 20:23:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1647894190000|2022-03-21 20:23:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647894210000|2022-03-21 20:23:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1647894220000|2022-03-21 20:23:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647894260000|2022-03-21 20:24:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647894270000|2022-03-21 20:24:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1647894280000|2022-03-21 20:24:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1647894300000|2022-03-21 20:25:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1647894310000|2022-03-21 20:25:10|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|8
1647894320000|2022-03-21 20:25:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647894330000|2022-03-21 20:25:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647894340000|2022-03-21 20:25:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1647894350000|2022-03-21 20:25:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1647894360000|2022-03-21 20:26:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647894390000|2022-03-21 20:26:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647894400000|2022-03-21 20:26:40|20.35|20.15|20.33|20.13|20.36|20.16|20.33|20.13|11
1647894410000|2022-03-21 20:26:50|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|6
1647894420000|2022-03-21 20:27:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647894430000|2022-03-21 20:27:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647894440000|2022-03-21 20:27:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1647894450000|2022-03-21 20:27:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647894460000|2022-03-21 20:27:40|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|8
1647894470000|2022-03-21 20:27:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1647894480000|2022-03-21 20:28:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|11
1647894490000|2022-03-21 20:28:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647894500000|2022-03-21 20:28:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1647894510000|2022-03-21 20:28:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647894520000|2022-03-21 20:28:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1647894550000|2022-03-21 20:29:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894560000|2022-03-21 20:29:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894580000|2022-03-21 20:29:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647894600000|2022-03-21 20:30:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894610000|2022-03-21 20:30:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894620000|2022-03-21 20:30:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1647894630000|2022-03-21 20:30:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|10
1647894640000|2022-03-21 20:30:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894650000|2022-03-21 20:30:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647894670000|2022-03-21 20:31:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647894680000|2022-03-21 20:31:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647894690000|2022-03-21 20:31:30|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1647894710000|2022-03-21 20:31:50|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|3
1647894730000|2022-03-21 20:32:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1647894740000|2022-03-21 20:32:20|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|8
1647894750000|2022-03-21 20:32:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|9
1647894760000|2022-03-21 20:32:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647894770000|2022-03-21 20:32:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647894780000|2022-03-21 20:33:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1647894790000|2022-03-21 20:33:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647894800000|2022-03-21 20:33:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647894820000|2022-03-21 20:33:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1647894830000|2022-03-21 20:33:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|9
1647894840000|2022-03-21 20:34:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1647894850000|2022-03-21 20:34:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1647894860000|2022-03-21 20:34:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647894870000|2022-03-21 20:34:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1647894880000|2022-03-21 20:34:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1647894890000|2022-03-21 20:34:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1647894900000|2022-03-21 20:35:00|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|11
1647894910000|2022-03-21 20:35:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647894920000|2022-03-21 20:35:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647894940000|2022-03-21 20:35:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647894960000|2022-03-21 20:36:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1647894970000|2022-03-21 20:36:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894980000|2022-03-21 20:36:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647894990000|2022-03-21 20:36:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647895000000|2022-03-21 20:36:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647895030000|2022-03-21 20:37:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647895050000|2022-03-21 20:37:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647895090000|2022-03-21 20:38:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1647895100000|2022-03-21 20:38:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647895110000|2022-03-21 20:38:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|19
1647895120000|2022-03-21 20:38:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647895150000|2022-03-21 20:39:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647895160000|2022-03-21 20:39:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647895170000|2022-03-21 20:39:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647895180000|2022-03-21 20:39:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1647895210000|2022-03-21 20:40:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647895220000|2022-03-21 20:40:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|10
1647895230000|2022-03-21 20:40:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647895240000|2022-03-21 20:40:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|15
1647895250000|2022-03-21 20:40:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647895280000|2022-03-21 20:41:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647895290000|2022-03-21 20:41:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647895300000|2022-03-21 20:41:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1647895310000|2022-03-21 20:41:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1647895340000|2022-03-21 20:42:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647895360000|2022-03-21 20:42:40|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|4
1647895370000|2022-03-21 20:42:50|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|11
1647895380000|2022-03-21 20:43:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1647895390000|2022-03-21 20:43:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1647895400000|2022-03-21 20:43:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1647895410000|2022-03-21 20:43:30|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|4
1647895420000|2022-03-21 20:43:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647895440000|2022-03-21 20:44:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1647895450000|2022-03-21 20:44:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1647895480000|2022-03-21 20:44:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1647895500000|2022-03-21 20:45:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647895510000|2022-03-21 20:45:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1647895520000|2022-03-21 20:45:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647895530000|2022-03-21 20:45:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647895540000|2022-03-21 20:45:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647895550000|2022-03-21 20:45:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647895560000|2022-03-21 20:46:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647895570000|2022-03-21 20:46:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647895610000|2022-03-21 20:46:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647895620000|2022-03-21 20:47:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647895630000|2022-03-21 20:47:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1647895640000|2022-03-21 20:47:20|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|10
1647895650000|2022-03-21 20:47:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647895660000|2022-03-21 20:47:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1647895670000|2022-03-21 20:47:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647895680000|2022-03-21 20:48:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1647895720000|2022-03-21 20:48:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647895730000|2022-03-21 20:48:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1647895760000|2022-03-21 20:49:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647895770000|2022-03-21 20:49:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1647895810000|2022-03-21 20:50:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647895830000|2022-03-21 20:50:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647895840000|2022-03-21 20:50:40|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|6
1647895850000|2022-03-21 20:50:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1647895860000|2022-03-21 20:51:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647895870000|2022-03-21 20:51:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647895900000|2022-03-21 20:51:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647895910000|2022-03-21 20:51:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647895930000|2022-03-21 20:52:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647895940000|2022-03-21 20:52:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647895950000|2022-03-21 20:52:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1647895960000|2022-03-21 20:52:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647895970000|2022-03-21 20:52:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1647896050000|2022-03-21 20:54:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1647896060000|2022-03-21 20:54:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647896070000|2022-03-21 20:54:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1647896090000|2022-03-21 20:54:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1647896100000|2022-03-21 20:55:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647896110000|2022-03-21 20:55:10|20.33|20.13|20.32|20.12|20.33|20.13|20.31|20.11|4
1647896120000|2022-03-21 20:55:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647896130000|2022-03-21 20:55:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1647896160000|2022-03-21 20:56:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647896170000|2022-03-21 20:56:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647896190000|2022-03-21 20:56:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1647896220000|2022-03-21 20:57:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647896230000|2022-03-21 20:57:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647896250000|2022-03-21 20:57:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647896310000|2022-03-21 20:58:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1647896320000|2022-03-21 20:58:40|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|8
1647896330000|2022-03-21 20:58:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1647896340000|2022-03-21 20:59:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647896350000|2022-03-21 20:59:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1647896360000|2022-03-21 20:59:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647896370000|2022-03-21 20:59:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647896400000|2022-03-21 21:00:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1647896410000|2022-03-21 21:00:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647896420000|2022-03-21 21:00:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1647896440000|2022-03-21 21:00:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647896490000|2022-03-21 21:01:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647896530000|2022-03-21 21:02:10|20.24|20.04|20.22|20.02|20.24|20.04|20.22|20.02|3
1647896540000|2022-03-21 21:02:20|20.21|20.01|20.2|20|20.21|20.01|20.19|19.99|8
1647896550000|2022-03-21 21:02:30|20.21|20.01|20.19|19.99|20.21|20.01|20.19|19.99|3
1647896560000|2022-03-21 21:02:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647896570000|2022-03-21 21:02:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1647896580000|2022-03-21 21:03:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647896590000|2022-03-21 21:03:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647896600000|2022-03-21 21:03:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647896610000|2022-03-21 21:03:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647896640000|2022-03-21 21:04:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647896660000|2022-03-21 21:04:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647896760000|2022-03-21 21:06:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647896770000|2022-03-21 21:06:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647896830000|2022-03-21 21:07:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1647896840000|2022-03-21 21:07:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1647896850000|2022-03-21 21:07:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647896920000|2022-03-21 21:08:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1647896930000|2022-03-21 21:08:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647896940000|2022-03-21 21:09:00|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1647896950000|2022-03-21 21:09:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1647896980000|2022-03-21 21:09:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647896990000|2022-03-21 21:09:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647897010000|2022-03-21 21:10:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|9
1647897020000|2022-03-21 21:10:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|8
1647897030000|2022-03-21 21:10:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647897040000|2022-03-21 21:10:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1647897050000|2022-03-21 21:10:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1647897060000|2022-03-21 21:11:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647897080000|2022-03-21 21:11:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647897090000|2022-03-21 21:11:30|20.17|19.97|20.17|19.97|20.18|19.98|20.16|19.96|7
1647897120000|2022-03-21 21:12:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647897130000|2022-03-21 21:12:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1647897150000|2022-03-21 21:12:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1647897160000|2022-03-21 21:12:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1647897170000|2022-03-21 21:12:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1647897180000|2022-03-21 21:13:00|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|12
1647897190000|2022-03-21 21:13:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|7
1647897200000|2022-03-21 21:13:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1647897210000|2022-03-21 21:13:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1647897220000|2022-03-21 21:13:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647897230000|2022-03-21 21:13:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647897290000|2022-03-21 21:14:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647897300000|2022-03-21 21:15:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1647897370000|2022-03-21 21:16:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1647897490000|2022-03-21 21:18:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647897500000|2022-03-21 21:18:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1647897540000|2022-03-21 21:19:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647897550000|2022-03-21 21:19:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647897610000|2022-03-21 21:20:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1647897620000|2022-03-21 21:20:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1647897630000|2022-03-21 21:20:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1647897660000|2022-03-21 21:21:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647897670000|2022-03-21 21:21:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647897700000|2022-03-21 21:21:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647897710000|2022-03-21 21:21:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647897740000|2022-03-21 21:22:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647897780000|2022-03-21 21:23:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647897820000|2022-03-21 21:23:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647897860000|2022-03-21 21:24:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1647897900000|2022-03-21 21:25:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1647897910000|2022-03-21 21:25:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1647897950000|2022-03-21 21:25:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647897960000|2022-03-21 21:26:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1647898070000|2022-03-21 21:27:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1647898080000|2022-03-21 21:28:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|9
1647898090000|2022-03-21 21:28:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1647898120000|2022-03-21 21:28:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1647898160000|2022-03-21 21:29:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1647898170000|2022-03-21 21:29:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1647898200000|2022-03-21 21:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1647898210000|2022-03-21 21:30:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1647898220000|2022-03-21 21:30:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|8
1647898290000|2022-03-21 21:31:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1647898320000|2022-03-21 21:32:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1647898330000|2022-03-21 21:32:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1647898360000|2022-03-21 21:32:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1647898370000|2022-03-21 21:32:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1647898380000|2022-03-21 21:33:00|20.15|19.95|20.17|19.97|20.17|19.97|20.15|19.95|7
1647898410000|2022-03-21 21:33:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1647898430000|2022-03-21 21:33:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1647898450000|2022-03-21 21:34:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1647898470000|2022-03-21 21:34:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1647898480000|2022-03-21 21:34:40|20.18|19.98|20.2|20|20.2|20|20.18|19.98|7
1647898490000|2022-03-21 21:34:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1647898530000|2022-03-21 21:35:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1647898560000|2022-03-21 21:36:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1647898600000|2022-03-21 21:36:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1647898690000|2022-03-21 21:38:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1647898700000|2022-03-21 21:38:20|20.24|20.04|20.28|20.08|20.28|20.08|20.24|20.04|9
1647898710000|2022-03-21 21:38:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1647898720000|2022-03-21 21:38:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647898730000|2022-03-21 21:38:50|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1647898740000|2022-03-21 21:39:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1647898770000|2022-03-21 21:39:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647898780000|2022-03-21 21:39:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1647898800000|2022-03-21 21:40:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1647898810000|2022-03-21 21:40:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647898820000|2022-03-21 21:40:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1647898830000|2022-03-21 21:40:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647898840000|2022-03-21 21:40:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647898850000|2022-03-21 21:40:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647898860000|2022-03-21 21:41:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647898870000|2022-03-21 21:41:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647898880000|2022-03-21 21:41:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647898890000|2022-03-21 21:41:30|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|11
1647898900000|2022-03-21 21:41:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1647898930000|2022-03-21 21:42:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647898940000|2022-03-21 21:42:20|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|5
1647898950000|2022-03-21 21:42:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1647898970000|2022-03-21 21:42:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647898980000|2022-03-21 21:43:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1647898990000|2022-03-21 21:43:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|11
1647899000000|2022-03-21 21:43:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|9
1647899010000|2022-03-21 21:43:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1647899030000|2022-03-21 21:43:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647899080000|2022-03-21 21:44:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1647899090000|2022-03-21 21:44:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647899100000|2022-03-21 21:45:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1647899110000|2022-03-21 21:45:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1647899120000|2022-03-21 21:45:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1647899140000|2022-03-21 21:45:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647899150000|2022-03-21 21:45:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1647899160000|2022-03-21 21:46:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1647899170000|2022-03-21 21:46:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1647899180000|2022-03-21 21:46:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647899210000|2022-03-21 21:46:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1647899220000|2022-03-21 21:47:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|10
1647899240000|2022-03-21 21:47:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647899280000|2022-03-21 21:48:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647899290000|2022-03-21 21:48:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1647899300000|2022-03-21 21:48:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647899310000|2022-03-21 21:48:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1647899330000|2022-03-21 21:48:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1647899340000|2022-03-21 21:49:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|19
1647899350000|2022-03-21 21:49:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|11
1647899360000|2022-03-21 21:49:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|19
1647899370000|2022-03-21 21:49:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1647899380000|2022-03-21 21:49:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|9
1647899390000|2022-03-21 21:49:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1647899400000|2022-03-21 21:50:00|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|8
1647899410000|2022-03-21 21:50:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1647899420000|2022-03-21 21:50:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647899430000|2022-03-21 21:50:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647899440000|2022-03-21 21:50:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1647899450000|2022-03-21 21:50:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647899460000|2022-03-21 21:51:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647899480000|2022-03-21 21:51:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1647899520000|2022-03-21 21:52:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647899530000|2022-03-21 21:52:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|11
1647899540000|2022-03-21 21:52:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1647899550000|2022-03-21 21:52:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647899560000|2022-03-21 21:52:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647899630000|2022-03-21 21:53:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647899640000|2022-03-21 21:54:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1647899650000|2022-03-21 21:54:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|13
1647899660000|2022-03-21 21:54:20|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|8
1647899680000|2022-03-21 21:54:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647899700000|2022-03-21 21:55:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647899710000|2022-03-21 21:55:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|11
1647899720000|2022-03-21 21:55:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647899730000|2022-03-21 21:55:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647899750000|2022-03-21 21:55:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647899770000|2022-03-21 21:56:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1647899780000|2022-03-21 21:56:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1647899820000|2022-03-21 21:57:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1647899870000|2022-03-21 21:57:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1647899900000|2022-03-21 21:58:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647899910000|2022-03-21 21:58:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647899920000|2022-03-21 21:58:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647899950000|2022-03-21 21:59:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647899960000|2022-03-21 21:59:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647899970000|2022-03-21 21:59:30|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|6
1647899990000|2022-03-21 21:59:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1647900000000|2022-03-21 22:00:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1647900010000|2022-03-21 22:00:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1647900020000|2022-03-21 22:00:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1647900040000|2022-03-21 22:00:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1647900050000|2022-03-21 22:00:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1647900060000|2022-03-21 22:01:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1647900070000|2022-03-21 22:01:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647900080000|2022-03-21 22:01:20|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|7
1647900090000|2022-03-21 22:01:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647900100000|2022-03-21 22:01:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1647900110000|2022-03-21 22:01:50|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|10
1647900120000|2022-03-21 22:02:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|11
1647900130000|2022-03-21 22:02:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1647900150000|2022-03-21 22:02:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1647900160000|2022-03-21 22:02:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1647900170000|2022-03-21 22:02:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647900220000|2022-03-21 22:03:40|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1647900230000|2022-03-21 22:03:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1647900240000|2022-03-21 22:04:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1647900320000|2022-03-21 22:05:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1647900330000|2022-03-21 22:05:30|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|11
1647900340000|2022-03-21 22:05:40|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|5
1647900350000|2022-03-21 22:05:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647900360000|2022-03-21 22:06:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1647900370000|2022-03-21 22:06:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647900380000|2022-03-21 22:06:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647900390000|2022-03-21 22:06:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647900400000|2022-03-21 22:06:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647900410000|2022-03-21 22:06:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1647900420000|2022-03-21 22:07:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647900440000|2022-03-21 22:07:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647900480000|2022-03-21 22:08:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647900490000|2022-03-21 22:08:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647900510000|2022-03-21 22:08:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647900540000|2022-03-21 22:09:00|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|6
1647900550000|2022-03-21 22:09:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647900580000|2022-03-21 22:09:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647900590000|2022-03-21 22:09:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647900610000|2022-03-21 22:10:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647900620000|2022-03-21 22:10:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647900720000|2022-03-21 22:12:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647900740000|2022-03-21 22:12:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647900750000|2022-03-21 22:12:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647900810000|2022-03-21 22:13:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647900820000|2022-03-21 22:13:40|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|8
1647900850000|2022-03-21 22:14:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647900870000|2022-03-21 22:14:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1647900880000|2022-03-21 22:14:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647900890000|2022-03-21 22:14:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1647900900000|2022-03-21 22:15:00|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|3
1647900910000|2022-03-21 22:15:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1647900930000|2022-03-21 22:15:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1647900950000|2022-03-21 22:15:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1647900960000|2022-03-21 22:16:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1647900970000|2022-03-21 22:16:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1647900980000|2022-03-21 22:16:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647900990000|2022-03-21 22:16:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647901060000|2022-03-21 22:17:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647901070000|2022-03-21 22:17:50|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|19
1647901080000|2022-03-21 22:18:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647901110000|2022-03-21 22:18:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647901120000|2022-03-21 22:18:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647901130000|2022-03-21 22:18:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1647901160000|2022-03-21 22:19:20|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|5
1647901170000|2022-03-21 22:19:30|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|10
1647901200000|2022-03-21 22:20:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1647901220000|2022-03-21 22:20:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647901250000|2022-03-21 22:20:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647901260000|2022-03-21 22:21:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647901270000|2022-03-21 22:21:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647901300000|2022-03-21 22:21:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|10
1647901310000|2022-03-21 22:21:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647901320000|2022-03-21 22:22:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647901330000|2022-03-21 22:22:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1647901370000|2022-03-21 22:22:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647901380000|2022-03-21 22:23:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647901390000|2022-03-21 22:23:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647901400000|2022-03-21 22:23:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1647901410000|2022-03-21 22:23:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647901420000|2022-03-21 22:23:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|9
1647901430000|2022-03-21 22:23:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647901440000|2022-03-21 22:24:00|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1647901450000|2022-03-21 22:24:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1647901480000|2022-03-21 22:24:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647901490000|2022-03-21 22:24:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1647901500000|2022-03-21 22:25:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1647901540000|2022-03-21 22:25:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647901550000|2022-03-21 22:25:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1647901590000|2022-03-21 22:26:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647901600000|2022-03-21 22:26:40|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|7
1647901660000|2022-03-21 22:27:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647901700000|2022-03-21 22:28:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1647901710000|2022-03-21 22:28:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647901720000|2022-03-21 22:28:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647901740000|2022-03-21 22:29:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647901760000|2022-03-21 22:29:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647901770000|2022-03-21 22:29:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1647901780000|2022-03-21 22:29:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647901790000|2022-03-21 22:29:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647901800000|2022-03-21 22:30:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1647901810000|2022-03-21 22:30:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1647901830000|2022-03-21 22:30:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647901840000|2022-03-21 22:30:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1647901890000|2022-03-21 22:31:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1647901900000|2022-03-21 22:31:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1647901940000|2022-03-21 22:32:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1647901960000|2022-03-21 22:32:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1647901970000|2022-03-21 22:32:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1647901980000|2022-03-21 22:33:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1647902000000|2022-03-21 22:33:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1647902010000|2022-03-21 22:33:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1647902060000|2022-03-21 22:34:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1647902070000|2022-03-21 22:34:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1647902080000|2022-03-21 22:34:40|20.24|20.04|20.28|20.08|20.28|20.08|20.24|20.04|12
1647902090000|2022-03-21 22:34:50|20.27|20.07|20.29|20.09|20.3|20.1|20.27|20.07|8
1647902100000|2022-03-21 22:35:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1647902120000|2022-03-21 22:35:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647902130000|2022-03-21 22:35:30|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1647902140000|2022-03-21 22:35:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1647902180000|2022-03-21 22:36:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1647902220000|2022-03-21 22:37:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1647902230000|2022-03-21 22:37:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647902280000|2022-03-21 22:38:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|7
1647902290000|2022-03-21 22:38:10|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|13
1647902320000|2022-03-21 22:38:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1647902330000|2022-03-21 22:38:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1647902340000|2022-03-21 22:39:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1647902350000|2022-03-21 22:39:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1647902360000|2022-03-21 22:39:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1647902370000|2022-03-21 22:39:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|14
1647902380000|2022-03-21 22:39:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647902400000|2022-03-21 22:40:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1647902410000|2022-03-21 22:40:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|8
1647902420000|2022-03-21 22:40:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|11
1647902430000|2022-03-21 22:40:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1647902440000|2022-03-21 22:40:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1647902510000|2022-03-21 22:41:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647902520000|2022-03-21 22:42:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647902560000|2022-03-21 22:42:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1647902600000|2022-03-21 22:43:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1647902630000|2022-03-21 22:43:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|13
1647902760000|2022-03-21 22:46:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647902770000|2022-03-21 22:46:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1647902780000|2022-03-21 22:46:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1647902810000|2022-03-21 22:46:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1647902820000|2022-03-21 22:47:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1647902830000|2022-03-21 22:47:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647902840000|2022-03-21 22:47:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647902850000|2022-03-21 22:47:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647902860000|2022-03-21 22:47:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1647902870000|2022-03-21 22:47:50|20.31|20.11|20.33|20.13|20.34|20.14|20.31|20.11|12
1647902880000|2022-03-21 22:48:00|20.34|20.14|20.32|20.12|20.35|20.15|20.31|20.11|17
1647902890000|2022-03-21 22:48:10|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|4
1647902900000|2022-03-21 22:48:20|20.34|20.14|20.36|20.16|20.37|20.17|20.34|20.14|11
1647902910000|2022-03-21 22:48:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1647902920000|2022-03-21 22:48:40|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1647902930000|2022-03-21 22:48:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|11
1647902940000|2022-03-21 22:49:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1647902950000|2022-03-21 22:49:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647902970000|2022-03-21 22:49:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647902980000|2022-03-21 22:49:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647903050000|2022-03-21 22:50:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647903070000|2022-03-21 22:51:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1647903080000|2022-03-21 22:51:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647903090000|2022-03-21 22:51:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647903100000|2022-03-21 22:51:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1647903120000|2022-03-21 22:52:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1647903140000|2022-03-21 22:52:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1647903150000|2022-03-21 22:52:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1647903160000|2022-03-21 22:52:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1647903180000|2022-03-21 22:53:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647903190000|2022-03-21 22:53:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1647903230000|2022-03-21 22:53:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647903240000|2022-03-21 22:54:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647903270000|2022-03-21 22:54:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647903290000|2022-03-21 22:54:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1647903300000|2022-03-21 22:55:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647903310000|2022-03-21 22:55:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647903350000|2022-03-21 22:55:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1647903360000|2022-03-21 22:56:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647903380000|2022-03-21 22:56:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647903390000|2022-03-21 22:56:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1647903400000|2022-03-21 22:56:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647903430000|2022-03-21 22:57:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1647903440000|2022-03-21 22:57:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|18
1647903450000|2022-03-21 22:57:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1647903460000|2022-03-21 22:57:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|15
1647903470000|2022-03-21 22:57:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1647903480000|2022-03-21 22:58:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|13
1647903490000|2022-03-21 22:58:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1647903500000|2022-03-21 22:58:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647903600000|2022-03-21 23:00:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647903610000|2022-03-21 23:00:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647903630000|2022-03-21 23:00:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647903700000|2022-03-21 23:01:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647903720000|2022-03-21 23:02:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1647903730000|2022-03-21 23:02:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647903770000|2022-03-21 23:02:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1647903850000|2022-03-21 23:04:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647903880000|2022-03-21 23:04:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647903890000|2022-03-21 23:04:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1647903900000|2022-03-21 23:05:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647903910000|2022-03-21 23:05:10|20.36|20.16|20.4|20.2|20.4|20.2|20.36|20.16|9
1647903920000|2022-03-21 23:05:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1647903950000|2022-03-21 23:05:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1647903990000|2022-03-21 23:06:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647904000000|2022-03-21 23:06:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|12
1647904010000|2022-03-21 23:06:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1647904020000|2022-03-21 23:07:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1647904030000|2022-03-21 23:07:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|16
1647904040000|2022-03-21 23:07:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1647904070000|2022-03-21 23:07:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1647904080000|2022-03-21 23:08:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1647904090000|2022-03-21 23:08:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|13
1647904100000|2022-03-21 23:08:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|14
1647904110000|2022-03-21 23:08:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647904120000|2022-03-21 23:08:40|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|4
1647904130000|2022-03-21 23:08:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647904150000|2022-03-21 23:09:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647904160000|2022-03-21 23:09:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1647904170000|2022-03-21 23:09:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1647904210000|2022-03-21 23:10:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1647904230000|2022-03-21 23:10:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647904270000|2022-03-21 23:11:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647904280000|2022-03-21 23:11:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1647904310000|2022-03-21 23:11:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647904350000|2022-03-21 23:12:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1647904380000|2022-03-21 23:13:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1647904410000|2022-03-21 23:13:30|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|8
1647904420000|2022-03-21 23:13:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647904430000|2022-03-21 23:13:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1647904450000|2022-03-21 23:14:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647904470000|2022-03-21 23:14:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647904480000|2022-03-21 23:14:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647904490000|2022-03-21 23:14:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1647904500000|2022-03-21 23:15:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1647904520000|2022-03-21 23:15:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1647904570000|2022-03-21 23:16:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1647904580000|2022-03-21 23:16:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647904590000|2022-03-21 23:16:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1647904630000|2022-03-21 23:17:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1647904640000|2022-03-21 23:17:20|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|8
1647904670000|2022-03-21 23:17:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1647904680000|2022-03-21 23:18:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1647904690000|2022-03-21 23:18:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1647904700000|2022-03-21 23:18:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647904720000|2022-03-21 23:18:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647904730000|2022-03-21 23:18:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647904740000|2022-03-21 23:19:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1647904750000|2022-03-21 23:19:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1647904760000|2022-03-21 23:19:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1647904770000|2022-03-21 23:19:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1647904780000|2022-03-21 23:19:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647904790000|2022-03-21 23:19:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1647904800000|2022-03-21 23:20:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647904810000|2022-03-21 23:20:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1647904820000|2022-03-21 23:20:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1647904830000|2022-03-21 23:20:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647904840000|2022-03-21 23:20:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1647904850000|2022-03-21 23:20:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647904860000|2022-03-21 23:21:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1647904870000|2022-03-21 23:21:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1647904880000|2022-03-21 23:21:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1647904890000|2022-03-21 23:21:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1647904900000|2022-03-21 23:21:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1647904910000|2022-03-21 23:21:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1647904920000|2022-03-21 23:22:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1647904970000|2022-03-21 23:22:50|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|6
1647904990000|2022-03-21 23:23:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1647905000000|2022-03-21 23:23:20|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|9
1647905010000|2022-03-21 23:23:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647905020000|2022-03-21 23:23:40|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|4
1647905040000|2022-03-21 23:24:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1647905050000|2022-03-21 23:24:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|11
1647905060000|2022-03-21 23:24:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1647905070000|2022-03-21 23:24:30|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|8
1647905080000|2022-03-21 23:24:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647905090000|2022-03-21 23:24:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1647905100000|2022-03-21 23:25:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1647905130000|2022-03-21 23:25:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647905150000|2022-03-21 23:25:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647905160000|2022-03-21 23:26:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1647905180000|2022-03-21 23:26:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1647905200000|2022-03-21 23:26:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1647905210000|2022-03-21 23:26:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647905220000|2022-03-21 23:27:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1647905230000|2022-03-21 23:27:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1647905240000|2022-03-21 23:27:20|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1647905250000|2022-03-21 23:27:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|12
1647905270000|2022-03-21 23:27:50|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|18
1647905290000|2022-03-21 23:28:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1647905320000|2022-03-21 23:28:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647905340000|2022-03-21 23:29:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1647905350000|2022-03-21 23:29:10|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|10
1647905360000|2022-03-21 23:29:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647905400000|2022-03-21 23:30:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647905410000|2022-03-21 23:30:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647905420000|2022-03-21 23:30:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1647905440000|2022-03-21 23:30:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647905450000|2022-03-21 23:30:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1647905460000|2022-03-21 23:31:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|5
1647905470000|2022-03-21 23:31:10|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|5
1647905510000|2022-03-21 23:31:50|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|10
1647905520000|2022-03-21 23:32:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1647905530000|2022-03-21 23:32:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1647905540000|2022-03-21 23:32:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647905560000|2022-03-21 23:32:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1647905570000|2022-03-21 23:32:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1647905600000|2022-03-21 23:33:20|20.46|20.26|20.47|20.27|20.49|20.29|20.46|20.26|6
1647905610000|2022-03-21 23:33:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1647905620000|2022-03-21 23:33:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1647905630000|2022-03-21 23:33:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1647905640000|2022-03-21 23:34:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1647905650000|2022-03-21 23:34:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1647905680000|2022-03-21 23:34:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1647905700000|2022-03-21 23:35:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1647905720000|2022-03-21 23:35:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647905730000|2022-03-21 23:35:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1647905780000|2022-03-21 23:36:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647905790000|2022-03-21 23:36:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647905800000|2022-03-21 23:36:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647905810000|2022-03-21 23:36:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647905860000|2022-03-21 23:37:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1647905870000|2022-03-21 23:37:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647905880000|2022-03-21 23:38:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1647905900000|2022-03-21 23:38:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1647905910000|2022-03-21 23:38:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1647905920000|2022-03-21 23:38:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1647905930000|2022-03-21 23:38:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1647905940000|2022-03-21 23:39:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1647905950000|2022-03-21 23:39:10|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|7
1647905960000|2022-03-21 23:39:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1647906010000|2022-03-21 23:40:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647906030000|2022-03-21 23:40:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647906040000|2022-03-21 23:40:40|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|6
1647906050000|2022-03-21 23:40:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1647906060000|2022-03-21 23:41:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1647906070000|2022-03-21 23:41:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1647906100000|2022-03-21 23:41:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1647906110000|2022-03-21 23:41:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1647906120000|2022-03-21 23:42:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647906130000|2022-03-21 23:42:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1647906150000|2022-03-21 23:42:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1647906160000|2022-03-21 23:42:40|20.48|20.28|20.45|20.25|20.48|20.28|20.45|20.25|6
1647906170000|2022-03-21 23:42:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1647906190000|2022-03-21 23:43:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1647906200000|2022-03-21 23:43:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1647906210000|2022-03-21 23:43:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1647906240000|2022-03-21 23:44:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1647906270000|2022-03-21 23:44:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1647906300000|2022-03-21 23:45:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647906320000|2022-03-21 23:45:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647906340000|2022-03-21 23:45:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647906350000|2022-03-21 23:45:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1647906360000|2022-03-21 23:46:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1647906370000|2022-03-21 23:46:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1647906380000|2022-03-21 23:46:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1647906400000|2022-03-21 23:46:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1647906410000|2022-03-21 23:46:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647906420000|2022-03-21 23:47:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647906430000|2022-03-21 23:47:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1647906450000|2022-03-21 23:47:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1647906470000|2022-03-21 23:47:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647906490000|2022-03-21 23:48:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647906550000|2022-03-21 23:49:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1647906560000|2022-03-21 23:49:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647906590000|2022-03-21 23:49:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1647906600000|2022-03-21 23:50:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647906610000|2022-03-21 23:50:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1647906640000|2022-03-21 23:50:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647906690000|2022-03-21 23:51:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647906700000|2022-03-21 23:51:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1647906730000|2022-03-21 23:52:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1647906740000|2022-03-21 23:52:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1647906750000|2022-03-21 23:52:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647906760000|2022-03-21 23:52:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647906770000|2022-03-21 23:52:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1647906780000|2022-03-21 23:53:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1647906790000|2022-03-21 23:53:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|9
1647906810000|2022-03-21 23:53:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647906820000|2022-03-21 23:53:40|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|7
1647906830000|2022-03-21 23:53:50|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|7
1647906850000|2022-03-21 23:54:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647906890000|2022-03-21 23:54:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1647906900000|2022-03-21 23:55:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1647906930000|2022-03-21 23:55:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647906940000|2022-03-21 23:55:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647906950000|2022-03-21 23:55:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647907000000|2022-03-21 23:56:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1647907010000|2022-03-21 23:56:50|20.5|20.3|20.5|20.3|20.53|20.33|20.5|20.3|7
1647907020000|2022-03-21 23:57:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1647907030000|2022-03-21 23:57:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647907040000|2022-03-21 23:57:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647907090000|2022-03-21 23:58:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1647907100000|2022-03-21 23:58:20|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|7
1647907110000|2022-03-21 23:58:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1647907130000|2022-03-21 23:58:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647907150000|2022-03-21 23:59:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1647907160000|2022-03-21 23:59:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647907180000|2022-03-21 23:59:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1647907190000|2022-03-21 23:59:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1647907200000|2022-03-22 00:00:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1647907210000|2022-03-22 00:00:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1647907220000|2022-03-22 00:00:20|20.49|20.29|20.5|20.3|20.51|20.31|20.48|20.28|8
1647907230000|2022-03-22 00:00:30|20.51|20.31|20.53|20.33|20.53|20.33|20.5|20.3|15
1647907240000|2022-03-22 00:00:40|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|9
1647907250000|2022-03-22 00:00:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1647907260000|2022-03-22 00:01:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1647907270000|2022-03-22 00:01:10|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|3
1647907280000|2022-03-22 00:01:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1647907290000|2022-03-22 00:01:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1647907300000|2022-03-22 00:01:40|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|8
1647907310000|2022-03-22 00:01:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1647907320000|2022-03-22 00:02:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1647907330000|2022-03-22 00:02:10|20.52|20.32|20.54|20.34|20.54|20.34|20.51|20.31|11
1647907340000|2022-03-22 00:02:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1647907350000|2022-03-22 00:02:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1647907360000|2022-03-22 00:02:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1647907370000|2022-03-22 00:02:50|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|6
1647907380000|2022-03-22 00:03:00|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|4
1647907390000|2022-03-22 00:03:10|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|8
1647907400000|2022-03-22 00:03:20|20.5|20.3|20.48|20.28|20.5|20.3|20.47|20.27|5
1647907410000|2022-03-22 00:03:30|20.47|20.27|20.46|20.26|20.49|20.29|20.46|20.26|10
1647907420000|2022-03-22 00:03:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1647907430000|2022-03-22 00:03:50|20.44|20.24|20.43|20.23|20.44|20.24|20.41|20.21|6
1647907450000|2022-03-22 00:04:10|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|9
1647907460000|2022-03-22 00:04:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1647907480000|2022-03-22 00:04:40|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|3
1647907490000|2022-03-22 00:04:50|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|6
1647907500000|2022-03-22 00:05:00|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|8
1647907510000|2022-03-22 00:05:10|20.37|20.17|20.38|20.18|20.39|20.19|20.36|20.16|20
1647907520000|2022-03-22 00:05:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1647907530000|2022-03-22 00:05:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|12
1647907540000|2022-03-22 00:05:40|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|6
1647907550000|2022-03-22 00:05:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1647907570000|2022-03-22 00:06:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647907580000|2022-03-22 00:06:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1647907590000|2022-03-22 00:06:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1647907610000|2022-03-22 00:06:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1647907620000|2022-03-22 00:07:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1647907630000|2022-03-22 00:07:10|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|6
1647907640000|2022-03-22 00:07:20|20.4|20.2|20.42|20.22|20.43|20.23|20.4|20.2|9
1647907680000|2022-03-22 00:08:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1647907690000|2022-03-22 00:08:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1647907700000|2022-03-22 00:08:20|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|6
1647907710000|2022-03-22 00:08:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647907730000|2022-03-22 00:08:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647907740000|2022-03-22 00:09:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1647907750000|2022-03-22 00:09:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1647907760000|2022-03-22 00:09:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1647907770000|2022-03-22 00:09:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1647907780000|2022-03-22 00:09:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1647907800000|2022-03-22 00:10:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1647907810000|2022-03-22 00:10:10|20.44|20.24|20.43|20.23|20.44|20.24|20.42|20.22|10
1647907820000|2022-03-22 00:10:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647907860000|2022-03-22 00:11:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1647907880000|2022-03-22 00:11:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647907890000|2022-03-22 00:11:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647907900000|2022-03-22 00:11:40|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|3
1647907910000|2022-03-22 00:11:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1647907920000|2022-03-22 00:12:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1647907940000|2022-03-22 00:12:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1647907950000|2022-03-22 00:12:30|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|9
1647907960000|2022-03-22 00:12:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1647907970000|2022-03-22 00:12:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1647908010000|2022-03-22 00:13:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647908020000|2022-03-22 00:13:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1647908030000|2022-03-22 00:13:50|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|5
1647908040000|2022-03-22 00:14:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|12
1647908070000|2022-03-22 00:14:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1647908080000|2022-03-22 00:14:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1647908090000|2022-03-22 00:14:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1647908100000|2022-03-22 00:15:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1647908170000|2022-03-22 00:16:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1647908180000|2022-03-22 00:16:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1647908190000|2022-03-22 00:16:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647908210000|2022-03-22 00:16:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647908220000|2022-03-22 00:17:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1647908230000|2022-03-22 00:17:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1647908250000|2022-03-22 00:17:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647908300000|2022-03-22 00:18:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647908320000|2022-03-22 00:18:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647908330000|2022-03-22 00:18:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1647908370000|2022-03-22 00:19:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647908380000|2022-03-22 00:19:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647908410000|2022-03-22 00:20:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1647908420000|2022-03-22 00:20:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647908440000|2022-03-22 00:20:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647908450000|2022-03-22 00:20:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647908460000|2022-03-22 00:21:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1647908470000|2022-03-22 00:21:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647908480000|2022-03-22 00:21:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647908510000|2022-03-22 00:21:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647908520000|2022-03-22 00:22:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1647908530000|2022-03-22 00:22:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1647908540000|2022-03-22 00:22:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1647908550000|2022-03-22 00:22:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1647908560000|2022-03-22 00:22:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647908570000|2022-03-22 00:22:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647908580000|2022-03-22 00:23:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|5
1647908590000|2022-03-22 00:23:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647908620000|2022-03-22 00:23:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647908640000|2022-03-22 00:24:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647908650000|2022-03-22 00:24:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647908670000|2022-03-22 00:24:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|17
1647908680000|2022-03-22 00:24:40|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|11
1647908690000|2022-03-22 00:24:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647908700000|2022-03-22 00:25:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647908710000|2022-03-22 00:25:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|11
1647908750000|2022-03-22 00:25:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1647908760000|2022-03-22 00:26:00|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|4
1647908780000|2022-03-22 00:26:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647908800000|2022-03-22 00:26:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1647908830000|2022-03-22 00:27:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647908840000|2022-03-22 00:27:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647908850000|2022-03-22 00:27:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647908860000|2022-03-22 00:27:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647908880000|2022-03-22 00:28:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647908890000|2022-03-22 00:28:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647908920000|2022-03-22 00:28:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647908950000|2022-03-22 00:29:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647909000000|2022-03-22 00:30:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647909010000|2022-03-22 00:30:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909020000|2022-03-22 00:30:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647909040000|2022-03-22 00:30:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1647909050000|2022-03-22 00:30:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647909070000|2022-03-22 00:31:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1647909080000|2022-03-22 00:31:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1647909090000|2022-03-22 00:31:30|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|6
1647909100000|2022-03-22 00:31:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|10
1647909110000|2022-03-22 00:31:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647909130000|2022-03-22 00:32:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|10
1647909150000|2022-03-22 00:32:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647909160000|2022-03-22 00:32:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647909180000|2022-03-22 00:33:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909190000|2022-03-22 00:33:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1647909200000|2022-03-22 00:33:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647909210000|2022-03-22 00:33:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647909220000|2022-03-22 00:33:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647909240000|2022-03-22 00:34:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647909250000|2022-03-22 00:34:10|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647909290000|2022-03-22 00:34:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1647909300000|2022-03-22 00:35:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1647909350000|2022-03-22 00:35:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647909390000|2022-03-22 00:36:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1647909430000|2022-03-22 00:37:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647909440000|2022-03-22 00:37:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647909460000|2022-03-22 00:37:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647909480000|2022-03-22 00:38:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647909520000|2022-03-22 00:38:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647909530000|2022-03-22 00:38:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647909540000|2022-03-22 00:39:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909570000|2022-03-22 00:39:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1647909580000|2022-03-22 00:39:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909590000|2022-03-22 00:39:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647909600000|2022-03-22 00:40:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909630000|2022-03-22 00:40:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647909640000|2022-03-22 00:40:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1647909670000|2022-03-22 00:41:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1647909690000|2022-03-22 00:41:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1647909700000|2022-03-22 00:41:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1647909740000|2022-03-22 00:42:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647909770000|2022-03-22 00:42:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909780000|2022-03-22 00:43:00|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|5
1647909790000|2022-03-22 00:43:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909800000|2022-03-22 00:43:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647909810000|2022-03-22 00:43:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647909820000|2022-03-22 00:43:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1647909830000|2022-03-22 00:43:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647909840000|2022-03-22 00:44:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647909860000|2022-03-22 00:44:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647909880000|2022-03-22 00:44:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647909900000|2022-03-22 00:45:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647909910000|2022-03-22 00:45:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647909930000|2022-03-22 00:45:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647910070000|2022-03-22 00:47:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1647910080000|2022-03-22 00:48:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647910120000|2022-03-22 00:48:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647910130000|2022-03-22 00:48:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647910140000|2022-03-22 00:49:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647910160000|2022-03-22 00:49:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647910190000|2022-03-22 00:49:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1647910200000|2022-03-22 00:50:00|20.33|20.13|20.35|20.15|20.35|20.15|20.32|20.12|11
1647910210000|2022-03-22 00:50:10|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|7
1647910220000|2022-03-22 00:50:20|20.39|20.19|20.42|20.22|20.42|20.22|20.38|20.18|15
1647910230000|2022-03-22 00:50:30|20.4|20.2|20.42|20.22|20.43|20.23|20.4|20.2|13
1647910240000|2022-03-22 00:50:40|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|4
1647910270000|2022-03-22 00:51:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647910290000|2022-03-22 00:51:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647910300000|2022-03-22 00:51:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647910320000|2022-03-22 00:52:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647910370000|2022-03-22 00:52:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1647910380000|2022-03-22 00:53:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1647910390000|2022-03-22 00:53:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1647910400000|2022-03-22 00:53:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647910410000|2022-03-22 00:53:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1647910470000|2022-03-22 00:54:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1647910490000|2022-03-22 00:54:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647910520000|2022-03-22 00:55:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647910530000|2022-03-22 00:55:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647910540000|2022-03-22 00:55:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647910590000|2022-03-22 00:56:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647910610000|2022-03-22 00:56:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647910640000|2022-03-22 00:57:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1647910650000|2022-03-22 00:57:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647910660000|2022-03-22 00:57:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647910690000|2022-03-22 00:58:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1647910800000|2022-03-22 01:00:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647910820000|2022-03-22 01:00:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647910860000|2022-03-22 01:01:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647910870000|2022-03-22 01:01:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1647910880000|2022-03-22 01:01:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1647910890000|2022-03-22 01:01:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1647910900000|2022-03-22 01:01:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1647910910000|2022-03-22 01:01:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647910920000|2022-03-22 01:02:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1647910950000|2022-03-22 01:02:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647911020000|2022-03-22 01:03:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647911060000|2022-03-22 01:04:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1647911070000|2022-03-22 01:04:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1647911080000|2022-03-22 01:04:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1647911100000|2022-03-22 01:05:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647911130000|2022-03-22 01:05:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1647911150000|2022-03-22 01:05:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1647911190000|2022-03-22 01:06:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1647911230000|2022-03-22 01:07:10|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1647911240000|2022-03-22 01:07:20|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|10
1647911250000|2022-03-22 01:07:30|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|4
1647911330000|2022-03-22 01:08:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647911360000|2022-03-22 01:09:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647911370000|2022-03-22 01:09:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647911390000|2022-03-22 01:09:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1647911440000|2022-03-22 01:10:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647911450000|2022-03-22 01:10:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647911460000|2022-03-22 01:11:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1647911470000|2022-03-22 01:11:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1647911500000|2022-03-22 01:11:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1647911510000|2022-03-22 01:11:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1647911520000|2022-03-22 01:12:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1647911550000|2022-03-22 01:12:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647911590000|2022-03-22 01:13:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647911600000|2022-03-22 01:13:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1647911620000|2022-03-22 01:13:40|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|6
1647911630000|2022-03-22 01:13:50|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|4
1647911640000|2022-03-22 01:14:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1647911650000|2022-03-22 01:14:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1647911660000|2022-03-22 01:14:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647911670000|2022-03-22 01:14:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1647911680000|2022-03-22 01:14:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647911700000|2022-03-22 01:15:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647911710000|2022-03-22 01:15:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1647911720000|2022-03-22 01:15:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1647911730000|2022-03-22 01:15:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647911820000|2022-03-22 01:17:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647911830000|2022-03-22 01:17:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1647911850000|2022-03-22 01:17:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1647911860000|2022-03-22 01:17:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1647911910000|2022-03-22 01:18:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647911920000|2022-03-22 01:18:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647911950000|2022-03-22 01:19:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647911980000|2022-03-22 01:19:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1647911990000|2022-03-22 01:19:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647912120000|2022-03-22 01:22:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647912130000|2022-03-22 01:22:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|8
1647912140000|2022-03-22 01:22:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647912150000|2022-03-22 01:22:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|10
1647912160000|2022-03-22 01:22:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1647912190000|2022-03-22 01:23:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647912220000|2022-03-22 01:23:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647912250000|2022-03-22 01:24:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647912280000|2022-03-22 01:24:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647912290000|2022-03-22 01:24:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647912300000|2022-03-22 01:25:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1647912370000|2022-03-22 01:26:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647912480000|2022-03-22 01:28:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1647912500000|2022-03-22 01:28:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1647912520000|2022-03-22 01:28:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1647912530000|2022-03-22 01:28:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1647912540000|2022-03-22 01:29:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647912550000|2022-03-22 01:29:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647912560000|2022-03-22 01:29:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647912780000|2022-03-22 01:33:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647912790000|2022-03-22 01:33:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647912800000|2022-03-22 01:33:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647912870000|2022-03-22 01:34:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647912920000|2022-03-22 01:35:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647912930000|2022-03-22 01:35:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1647912940000|2022-03-22 01:35:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1647912950000|2022-03-22 01:35:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1647912970000|2022-03-22 01:36:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647912980000|2022-03-22 01:36:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1647912990000|2022-03-22 01:36:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1647913000000|2022-03-22 01:36:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1647913010000|2022-03-22 01:36:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1647913020000|2022-03-22 01:37:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1647913030000|2022-03-22 01:37:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647913040000|2022-03-22 01:37:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647913060000|2022-03-22 01:37:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647913070000|2022-03-22 01:37:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647913100000|2022-03-22 01:38:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647913120000|2022-03-22 01:38:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1647913230000|2022-03-22 01:40:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1647913240000|2022-03-22 01:40:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1647913250000|2022-03-22 01:40:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913270000|2022-03-22 01:41:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913330000|2022-03-22 01:42:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913350000|2022-03-22 01:42:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913370000|2022-03-22 01:42:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1647913380000|2022-03-22 01:43:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913540000|2022-03-22 01:45:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1647913550000|2022-03-22 01:45:50|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|4
1647913560000|2022-03-22 01:46:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1647913570000|2022-03-22 01:46:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1647913590000|2022-03-22 01:46:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647913600000|2022-03-22 01:46:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647913620000|2022-03-22 01:47:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1647913640000|2022-03-22 01:47:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1647913650000|2022-03-22 01:47:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1647913660000|2022-03-22 01:47:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1647913670000|2022-03-22 01:47:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647913680000|2022-03-22 01:48:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647913730000|2022-03-22 01:48:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1647913780000|2022-03-22 01:49:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1647913790000|2022-03-22 01:49:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1647913800000|2022-03-22 01:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1647913820000|2022-03-22 01:50:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647913890000|2022-03-22 01:51:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1647913970000|2022-03-22 01:52:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647913980000|2022-03-22 01:53:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1647913990000|2022-03-22 01:53:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647914010000|2022-03-22 01:53:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647914020000|2022-03-22 01:53:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1647914030000|2022-03-22 01:53:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1647914040000|2022-03-22 01:54:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1647914050000|2022-03-22 01:54:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647914070000|2022-03-22 01:54:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647914080000|2022-03-22 01:54:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647914110000|2022-03-22 01:55:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647914130000|2022-03-22 01:55:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1647914150000|2022-03-22 01:55:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647914230000|2022-03-22 01:57:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1647914240000|2022-03-22 01:57:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1647914250000|2022-03-22 01:57:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1647914260000|2022-03-22 01:57:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1647914270000|2022-03-22 01:57:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1647914350000|2022-03-22 01:59:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1647914360000|2022-03-22 01:59:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1647914390000|2022-03-22 01:59:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1647914400000|2022-03-22 02:00:00|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|3
1647914410000|2022-03-22 02:00:10|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|4
1647914420000|2022-03-22 02:00:20|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|10
1647914430000|2022-03-22 02:00:30|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|7
1647914440000|2022-03-22 02:00:40|20.27|20.07|20.26|20.06|20.28|20.08|20.25|20.05|12
1647914450000|2022-03-22 02:00:50|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|7
1647914460000|2022-03-22 02:01:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1647914470000|2022-03-22 02:01:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1647914510000|2022-03-22 02:01:50|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|6
1647914520000|2022-03-22 02:02:00|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|13
1647914530000|2022-03-22 02:02:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1647914540000|2022-03-22 02:02:20|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|9
1647914550000|2022-03-22 02:02:30|20.32|20.12|20.35|20.15|20.35|20.15|20.32|20.12|6
1647914560000|2022-03-22 02:02:40|20.34|20.14|20.38|20.18|20.4|20.2|20.34|20.14|25
1647914570000|2022-03-22 02:02:50|20.39|20.19|20.41|20.21|20.43|20.23|20.37|20.17|14
1647914580000|2022-03-22 02:03:00|20.4|20.2|20.44|20.24|20.45|20.25|20.4|20.2|13
1647914590000|2022-03-22 02:03:10|20.45|20.25|20.47|20.27|20.47|20.27|20.43|20.23|13
1647914600000|2022-03-22 02:03:20|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1647914610000|2022-03-22 02:03:30|20.49|20.29|20.47|20.27|20.51|20.31|20.47|20.27|13
1647914630000|2022-03-22 02:03:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647914640000|2022-03-22 02:04:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|10
1647914650000|2022-03-22 02:04:10|20.45|20.25|20.49|20.29|20.49|20.29|20.45|20.25|9
1647914660000|2022-03-22 02:04:20|20.5|20.3|20.51|20.31|20.51|20.31|20.48|20.28|8
1647914670000|2022-03-22 02:04:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647914680000|2022-03-22 02:04:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647914690000|2022-03-22 02:04:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647914700000|2022-03-22 02:05:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|4
1647914710000|2022-03-22 02:05:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1647914720000|2022-03-22 02:05:20|20.45|20.25|20.43|20.23|20.46|20.26|20.42|20.22|13
1647914730000|2022-03-22 02:05:30|20.42|20.22|20.4|20.2|20.43|20.23|20.4|20.2|9
1647914740000|2022-03-22 02:05:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1647914750000|2022-03-22 02:05:50|20.38|20.18|20.34|20.14|20.38|20.18|20.34|20.14|13
1647914760000|2022-03-22 02:06:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|18
1647914770000|2022-03-22 02:06:10|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1647914780000|2022-03-22 02:06:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1647914790000|2022-03-22 02:06:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647914800000|2022-03-22 02:06:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1647914810000|2022-03-22 02:06:50|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|11
1647914830000|2022-03-22 02:07:10|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|7
1647914840000|2022-03-22 02:07:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1647914850000|2022-03-22 02:07:30|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|7
1647914860000|2022-03-22 02:07:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1647914870000|2022-03-22 02:07:50|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1647914880000|2022-03-22 02:08:00|20.37|20.17|20.39|20.19|20.39|20.19|20.36|20.16|7
1647914890000|2022-03-22 02:08:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1647914900000|2022-03-22 02:08:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1647914910000|2022-03-22 02:08:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1647914920000|2022-03-22 02:08:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1647914930000|2022-03-22 02:08:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1647914940000|2022-03-22 02:09:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1647914950000|2022-03-22 02:09:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1647914960000|2022-03-22 02:09:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1647914970000|2022-03-22 02:09:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1647914980000|2022-03-22 02:09:40|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1647914990000|2022-03-22 02:09:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1647915000000|2022-03-22 02:10:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|5
1647915020000|2022-03-22 02:10:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1647915030000|2022-03-22 02:10:30|20.42|20.22|20.46|20.26|20.46|20.26|20.41|20.21|11
1647915040000|2022-03-22 02:10:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1647915060000|2022-03-22 02:11:00|20.44|20.24|20.46|20.26|20.47|20.27|20.44|20.24|9
1647915070000|2022-03-22 02:11:10|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|8
1647915080000|2022-03-22 02:11:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1647915090000|2022-03-22 02:11:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1647915100000|2022-03-22 02:11:40|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1647915110000|2022-03-22 02:11:50|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|5
1647915120000|2022-03-22 02:12:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647915140000|2022-03-22 02:12:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647915150000|2022-03-22 02:12:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1647915160000|2022-03-22 02:12:40|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|10
1647915170000|2022-03-22 02:12:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1647915180000|2022-03-22 02:13:00|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1647915190000|2022-03-22 02:13:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1647915200000|2022-03-22 02:13:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647915230000|2022-03-22 02:13:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647915240000|2022-03-22 02:14:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1647915250000|2022-03-22 02:14:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1647915300000|2022-03-22 02:15:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647915310000|2022-03-22 02:15:10|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|5
1647915320000|2022-03-22 02:15:20|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|10
1647915330000|2022-03-22 02:15:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647915340000|2022-03-22 02:15:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1647915350000|2022-03-22 02:15:50|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1647915360000|2022-03-22 02:16:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1647915370000|2022-03-22 02:16:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1647915380000|2022-03-22 02:16:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1647915390000|2022-03-22 02:16:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1647915400000|2022-03-22 02:16:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|12
1647915410000|2022-03-22 02:16:50|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1647915420000|2022-03-22 02:17:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1647915430000|2022-03-22 02:17:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1647915440000|2022-03-22 02:17:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647915460000|2022-03-22 02:17:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1647915470000|2022-03-22 02:17:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647915510000|2022-03-22 02:18:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1647915520000|2022-03-22 02:18:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647915530000|2022-03-22 02:18:50|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|11
1647915540000|2022-03-22 02:19:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|12
1647915550000|2022-03-22 02:19:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647915560000|2022-03-22 02:19:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1647915570000|2022-03-22 02:19:30|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|14
1647915580000|2022-03-22 02:19:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|13
1647915600000|2022-03-22 02:20:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647915630000|2022-03-22 02:20:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1647915690000|2022-03-22 02:21:30|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|7
1647915700000|2022-03-22 02:21:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1647915710000|2022-03-22 02:21:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1647915720000|2022-03-22 02:22:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1647915730000|2022-03-22 02:22:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1647915740000|2022-03-22 02:22:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1647915760000|2022-03-22 02:22:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1647915770000|2022-03-22 02:22:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1647915780000|2022-03-22 02:23:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1647915790000|2022-03-22 02:23:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1647915800000|2022-03-22 02:23:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1647915810000|2022-03-22 02:23:30|20.46|20.26|20.46|20.26|20.48|20.28|20.46|20.26|9
1647915840000|2022-03-22 02:24:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1647915850000|2022-03-22 02:24:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1647915860000|2022-03-22 02:24:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1647915870000|2022-03-22 02:24:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1647915880000|2022-03-22 02:24:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1647915910000|2022-03-22 02:25:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647915920000|2022-03-22 02:25:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647915930000|2022-03-22 02:25:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647915940000|2022-03-22 02:25:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1647915970000|2022-03-22 02:26:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1647916010000|2022-03-22 02:26:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1647916020000|2022-03-22 02:27:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1647916040000|2022-03-22 02:27:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647916050000|2022-03-22 02:27:30|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|7
1647916090000|2022-03-22 02:28:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1647916100000|2022-03-22 02:28:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1647916130000|2022-03-22 02:28:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1647916140000|2022-03-22 02:29:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1647916150000|2022-03-22 02:29:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1647916160000|2022-03-22 02:29:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647916170000|2022-03-22 02:29:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1647916180000|2022-03-22 02:29:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647916190000|2022-03-22 02:29:50|20.5|20.3|20.5|20.3|20.5|20.3|20.48|20.28|5
1647916200000|2022-03-22 02:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1647916210000|2022-03-22 02:30:10|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|7
1647916220000|2022-03-22 02:30:20|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|6
1647916230000|2022-03-22 02:30:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1647916240000|2022-03-22 02:30:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1647916250000|2022-03-22 02:30:50|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|6
1647916260000|2022-03-22 02:31:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647916290000|2022-03-22 02:31:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1647916300000|2022-03-22 02:31:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647916310000|2022-03-22 02:31:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1647916320000|2022-03-22 02:32:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1647916340000|2022-03-22 02:32:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1647916350000|2022-03-22 02:32:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1647916360000|2022-03-22 02:32:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647916370000|2022-03-22 02:32:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1647916380000|2022-03-22 02:33:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647916390000|2022-03-22 02:33:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1647916400000|2022-03-22 02:33:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1647916420000|2022-03-22 02:33:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647916440000|2022-03-22 02:34:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1647916450000|2022-03-22 02:34:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1647916460000|2022-03-22 02:34:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647916470000|2022-03-22 02:34:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647916480000|2022-03-22 02:34:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647916500000|2022-03-22 02:35:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|3
1647916510000|2022-03-22 02:35:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1647916540000|2022-03-22 02:35:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1647916550000|2022-03-22 02:35:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1647916560000|2022-03-22 02:36:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1647916570000|2022-03-22 02:36:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1647916580000|2022-03-22 02:36:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1647916600000|2022-03-22 02:36:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1647916610000|2022-03-22 02:36:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1647916640000|2022-03-22 02:37:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1647916650000|2022-03-22 02:37:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1647916670000|2022-03-22 02:37:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1647916730000|2022-03-22 02:38:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1647916760000|2022-03-22 02:39:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1647916770000|2022-03-22 02:39:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1647916780000|2022-03-22 02:39:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1647916790000|2022-03-22 02:39:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1647916800000|2022-03-22 02:40:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1647916810000|2022-03-22 02:40:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1647916820000|2022-03-22 02:40:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1647916830000|2022-03-22 02:40:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1647916840000|2022-03-22 02:40:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647916850000|2022-03-22 02:40:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1647916880000|2022-03-22 02:41:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1647916900000|2022-03-22 02:41:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1647916910000|2022-03-22 02:41:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1647916920000|2022-03-22 02:42:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1647916930000|2022-03-22 02:42:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1647916940000|2022-03-22 02:42:20|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|4
1647916950000|2022-03-22 02:42:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1647916960000|2022-03-22 02:42:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1647916970000|2022-03-22 02:42:50|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|6
1647917060000|2022-03-22 02:44:20|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|8
1647917070000|2022-03-22 02:44:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1647917080000|2022-03-22 02:44:40|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|15
1647917090000|2022-03-22 02:44:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1647917110000|2022-03-22 02:45:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1647917120000|2022-03-22 02:45:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1647917130000|2022-03-22 02:45:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1647917150000|2022-03-22 02:45:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1647917160000|2022-03-22 02:46:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1647917190000|2022-03-22 02:46:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1647917200000|2022-03-22 02:46:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1647917210000|2022-03-22 02:46:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1647917220000|2022-03-22 02:47:00|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|4
1647917230000|2022-03-22 02:47:10|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|6
1647917240000|2022-03-22 02:47:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1647917250000|2022-03-22 02:47:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1647917300000|2022-03-22 02:48:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647917310000|2022-03-22 02:48:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1647917320000|2022-03-22 02:48:40|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|12
1647917330000|2022-03-22 02:48:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647917380000|2022-03-22 02:49:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1647917400000|2022-03-22 02:50:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1647917410000|2022-03-22 02:50:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1647917450000|2022-03-22 02:50:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1647917520000|2022-03-22 02:52:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|11
1647917550000|2022-03-22 02:52:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1647917560000|2022-03-22 02:52:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647917580000|2022-03-22 02:53:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1647917610000|2022-03-22 02:53:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1647917620000|2022-03-22 02:53:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1647917630000|2022-03-22 02:53:50|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|10
1647917640000|2022-03-22 02:54:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1647917650000|2022-03-22 02:54:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1647917660000|2022-03-22 02:54:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1647917670000|2022-03-22 02:54:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1647917680000|2022-03-22 02:54:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1647917690000|2022-03-22 02:54:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1647917710000|2022-03-22 02:55:10|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1647917720000|2022-03-22 02:55:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647917730000|2022-03-22 02:55:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1647917760000|2022-03-22 02:56:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1647917770000|2022-03-22 02:56:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1647917810000|2022-03-22 02:56:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1647917820000|2022-03-22 02:57:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1647917850000|2022-03-22 02:57:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1647917860000|2022-03-22 02:57:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1647917880000|2022-03-22 02:58:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1647917920000|2022-03-22 02:58:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1647917930000|2022-03-22 02:58:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1647917940000|2022-03-22 02:59:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1647917950000|2022-03-22 02:59:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1647917960000|2022-03-22 02:59:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1647918000000|2022-03-22 03:00:00|20.51|20.31|20.53|20.33|20.53|20.33|20.5|20.3|7
1647918010000|2022-03-22 03:00:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1647918020000|2022-03-22 03:00:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1647918050000|2022-03-22 03:00:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1647918070000|2022-03-22 03:01:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1647918090000|2022-03-22 03:01:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1647918100000|2022-03-22 03:01:40|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|5
1647918110000|2022-03-22 03:01:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1647918120000|2022-03-22 03:02:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1647918150000|2022-03-22 03:02:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647918170000|2022-03-22 03:02:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1647918210000|2022-03-22 03:03:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1647918220000|2022-03-22 03:03:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647918230000|2022-03-22 03:03:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1647918240000|2022-03-22 03:04:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647918250000|2022-03-22 03:04:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1647918260000|2022-03-22 03:04:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1647918270000|2022-03-22 03:04:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1647918290000|2022-03-22 03:04:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647918300000|2022-03-22 03:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647918340000|2022-03-22 03:05:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1647918350000|2022-03-22 03:05:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1647918400000|2022-03-22 03:06:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1647918490000|2022-03-22 03:08:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1647918500000|2022-03-22 03:08:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647918510000|2022-03-22 03:08:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1647918520000|2022-03-22 03:08:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1647918570000|2022-03-22 03:09:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1647918580000|2022-03-22 03:09:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1647918590000|2022-03-22 03:09:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647918610000|2022-03-22 03:10:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647918620000|2022-03-22 03:10:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1647918630000|2022-03-22 03:10:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1647918640000|2022-03-22 03:10:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647918650000|2022-03-22 03:10:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1647918690000|2022-03-22 03:11:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647918700000|2022-03-22 03:11:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1647918710000|2022-03-22 03:11:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647918740000|2022-03-22 03:12:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647918810000|2022-03-22 03:13:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1647918840000|2022-03-22 03:14:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647918910000|2022-03-22 03:15:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1647918930000|2022-03-22 03:15:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1647918940000|2022-03-22 03:15:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647918950000|2022-03-22 03:15:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1647918960000|2022-03-22 03:16:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1647918980000|2022-03-22 03:16:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647918990000|2022-03-22 03:16:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1647919030000|2022-03-22 03:17:10|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|14
1647919040000|2022-03-22 03:17:20|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|4
1647919050000|2022-03-22 03:17:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|11
1647919060000|2022-03-22 03:17:40|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|8
1647919090000|2022-03-22 03:18:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1647919100000|2022-03-22 03:18:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647919110000|2022-03-22 03:18:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1647919120000|2022-03-22 03:18:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1647919130000|2022-03-22 03:18:50|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|8
1647919140000|2022-03-22 03:19:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647919150000|2022-03-22 03:19:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1647919160000|2022-03-22 03:19:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1647919170000|2022-03-22 03:19:30|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|4
1647919180000|2022-03-22 03:19:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|9
1647919190000|2022-03-22 03:19:50|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|7
1647919200000|2022-03-22 03:20:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|8
1647919210000|2022-03-22 03:20:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1647919220000|2022-03-22 03:20:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1647919230000|2022-03-22 03:20:30|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|7
1647919240000|2022-03-22 03:20:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1647919250000|2022-03-22 03:20:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|9
1647919260000|2022-03-22 03:21:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|8
1647919270000|2022-03-22 03:21:10|20.66|20.46|20.67|20.47|20.68|20.48|20.65|20.45|10
1647919280000|2022-03-22 03:21:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1647919290000|2022-03-22 03:21:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|9
1647919300000|2022-03-22 03:21:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647919320000|2022-03-22 03:22:00|20.67|20.47|20.65|20.45|20.68|20.48|20.65|20.45|9
1647919330000|2022-03-22 03:22:10|20.64|20.44|20.65|20.45|20.66|20.46|20.64|20.44|8
1647919340000|2022-03-22 03:22:20|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|9
1647919350000|2022-03-22 03:22:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1647919360000|2022-03-22 03:22:40|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|4
1647919380000|2022-03-22 03:23:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647919390000|2022-03-22 03:23:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647919410000|2022-03-22 03:23:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1647919420000|2022-03-22 03:23:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1647919440000|2022-03-22 03:24:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|12
1647919450000|2022-03-22 03:24:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1647919460000|2022-03-22 03:24:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647919480000|2022-03-22 03:24:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1647919490000|2022-03-22 03:24:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1647919500000|2022-03-22 03:25:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647919520000|2022-03-22 03:25:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1647919530000|2022-03-22 03:25:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1647919570000|2022-03-22 03:26:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1647919580000|2022-03-22 03:26:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1647919590000|2022-03-22 03:26:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1647919600000|2022-03-22 03:26:40|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|6
1647919650000|2022-03-22 03:27:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1647919690000|2022-03-22 03:28:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647919700000|2022-03-22 03:28:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647919710000|2022-03-22 03:28:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647919720000|2022-03-22 03:28:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1647919750000|2022-03-22 03:29:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1647919760000|2022-03-22 03:29:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1647919770000|2022-03-22 03:29:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1647919790000|2022-03-22 03:29:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1647919800000|2022-03-22 03:30:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1647919810000|2022-03-22 03:30:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1647919820000|2022-03-22 03:30:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|9
1647919830000|2022-03-22 03:30:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|11
1647919840000|2022-03-22 03:30:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|18
1647919850000|2022-03-22 03:30:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1647919870000|2022-03-22 03:31:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647919880000|2022-03-22 03:31:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1647919890000|2022-03-22 03:31:30|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|3
1647919910000|2022-03-22 03:31:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647919940000|2022-03-22 03:32:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1647919950000|2022-03-22 03:32:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1647919960000|2022-03-22 03:32:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1647920010000|2022-03-22 03:33:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1647920020000|2022-03-22 03:33:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1647920060000|2022-03-22 03:34:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1647920070000|2022-03-22 03:34:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1647920110000|2022-03-22 03:35:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1647920120000|2022-03-22 03:35:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1647920140000|2022-03-22 03:35:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647920150000|2022-03-22 03:35:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1647920160000|2022-03-22 03:36:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1647920170000|2022-03-22 03:36:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1647920180000|2022-03-22 03:36:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647920190000|2022-03-22 03:36:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1647920200000|2022-03-22 03:36:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1647920210000|2022-03-22 03:36:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1647920220000|2022-03-22 03:37:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1647920240000|2022-03-22 03:37:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1647920260000|2022-03-22 03:37:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1647920270000|2022-03-22 03:37:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647920280000|2022-03-22 03:38:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1647920290000|2022-03-22 03:38:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1647920300000|2022-03-22 03:38:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1647920310000|2022-03-22 03:38:30|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|6
1647920320000|2022-03-22 03:38:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647920340000|2022-03-22 03:39:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647920360000|2022-03-22 03:39:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1647920470000|2022-03-22 03:41:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1647920480000|2022-03-22 03:41:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1647920490000|2022-03-22 03:41:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1647920500000|2022-03-22 03:41:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647920520000|2022-03-22 03:42:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647920530000|2022-03-22 03:42:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1647920540000|2022-03-22 03:42:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647920560000|2022-03-22 03:42:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|12
1647920570000|2022-03-22 03:42:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1647920590000|2022-03-22 03:43:10|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|5
1647920620000|2022-03-22 03:43:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647920630000|2022-03-22 03:43:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1647920640000|2022-03-22 03:44:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647920660000|2022-03-22 03:44:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647920670000|2022-03-22 03:44:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1647920690000|2022-03-22 03:44:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647920720000|2022-03-22 03:45:20|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|9
1647920730000|2022-03-22 03:45:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647920740000|2022-03-22 03:45:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1647920750000|2022-03-22 03:45:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647920760000|2022-03-22 03:46:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1647920780000|2022-03-22 03:46:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1647920790000|2022-03-22 03:46:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|11
1647920800000|2022-03-22 03:46:40|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|6
1647920820000|2022-03-22 03:47:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1647920830000|2022-03-22 03:47:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1647920840000|2022-03-22 03:47:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1647920850000|2022-03-22 03:47:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1647920860000|2022-03-22 03:47:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647920870000|2022-03-22 03:47:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1647920880000|2022-03-22 03:48:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647920900000|2022-03-22 03:48:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1647920910000|2022-03-22 03:48:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|9
1647920920000|2022-03-22 03:48:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1647920930000|2022-03-22 03:48:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1647920950000|2022-03-22 03:49:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1647920960000|2022-03-22 03:49:20|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|13
1647920970000|2022-03-22 03:49:30|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|8
1647920980000|2022-03-22 03:49:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1647920990000|2022-03-22 03:49:50|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|6
1647921000000|2022-03-22 03:50:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647921010000|2022-03-22 03:50:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647921020000|2022-03-22 03:50:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1647921030000|2022-03-22 03:50:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647921040000|2022-03-22 03:50:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1647921050000|2022-03-22 03:50:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1647921060000|2022-03-22 03:51:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1647921080000|2022-03-22 03:51:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1647921100000|2022-03-22 03:51:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1647921110000|2022-03-22 03:51:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1647921140000|2022-03-22 03:52:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1647921150000|2022-03-22 03:52:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1647921160000|2022-03-22 03:52:40|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|3
1647921220000|2022-03-22 03:53:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647921250000|2022-03-22 03:54:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1647921260000|2022-03-22 03:54:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1647921310000|2022-03-22 03:55:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1647921320000|2022-03-22 03:55:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1647921330000|2022-03-22 03:55:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1647921340000|2022-03-22 03:55:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1647921380000|2022-03-22 03:56:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647921420000|2022-03-22 03:57:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647921430000|2022-03-22 03:57:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647921440000|2022-03-22 03:57:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1647921450000|2022-03-22 03:57:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1647921470000|2022-03-22 03:57:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647921480000|2022-03-22 03:58:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647921540000|2022-03-22 03:59:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1647921560000|2022-03-22 03:59:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647921580000|2022-03-22 03:59:40|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|4
1647921590000|2022-03-22 03:59:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1647921600000|2022-03-22 04:00:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1647921610000|2022-03-22 04:00:10|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|6
1647921650000|2022-03-22 04:00:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1647921660000|2022-03-22 04:01:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647921680000|2022-03-22 04:01:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647921730000|2022-03-22 04:02:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1647921740000|2022-03-22 04:02:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1647921750000|2022-03-22 04:02:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1647921760000|2022-03-22 04:02:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1647921780000|2022-03-22 04:03:00|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1647921800000|2022-03-22 04:03:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1647921810000|2022-03-22 04:03:30|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|8
1647921820000|2022-03-22 04:03:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647921850000|2022-03-22 04:04:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647921860000|2022-03-22 04:04:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647921930000|2022-03-22 04:05:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1647921950000|2022-03-22 04:05:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647921970000|2022-03-22 04:06:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647922000000|2022-03-22 04:06:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647922010000|2022-03-22 04:06:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647922020000|2022-03-22 04:07:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647922070000|2022-03-22 04:07:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647922090000|2022-03-22 04:08:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1647922110000|2022-03-22 04:08:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1647922120000|2022-03-22 04:08:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1647922150000|2022-03-22 04:09:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647922160000|2022-03-22 04:09:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1647922170000|2022-03-22 04:09:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1647922180000|2022-03-22 04:09:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1647922190000|2022-03-22 04:09:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647922220000|2022-03-22 04:10:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647922230000|2022-03-22 04:10:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647922260000|2022-03-22 04:11:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1647922290000|2022-03-22 04:11:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647922300000|2022-03-22 04:11:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647922310000|2022-03-22 04:11:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647922330000|2022-03-22 04:12:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1647922340000|2022-03-22 04:12:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647922360000|2022-03-22 04:12:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647922390000|2022-03-22 04:13:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1647922400000|2022-03-22 04:13:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647922410000|2022-03-22 04:13:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1647922420000|2022-03-22 04:13:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647922430000|2022-03-22 04:13:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1647922460000|2022-03-22 04:14:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1647922470000|2022-03-22 04:14:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647922510000|2022-03-22 04:15:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647922520000|2022-03-22 04:15:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647922530000|2022-03-22 04:15:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647922580000|2022-03-22 04:16:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647922590000|2022-03-22 04:16:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647922610000|2022-03-22 04:16:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647922640000|2022-03-22 04:17:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1647922650000|2022-03-22 04:17:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|11
1647922660000|2022-03-22 04:17:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647922670000|2022-03-22 04:17:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1647922680000|2022-03-22 04:18:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1647922690000|2022-03-22 04:18:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1647922700000|2022-03-22 04:18:20|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|7
1647922740000|2022-03-22 04:19:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647922760000|2022-03-22 04:19:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647922790000|2022-03-22 04:19:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647922820000|2022-03-22 04:20:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647922830000|2022-03-22 04:20:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647922840000|2022-03-22 04:20:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647922850000|2022-03-22 04:20:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647922860000|2022-03-22 04:21:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647922870000|2022-03-22 04:21:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1647922920000|2022-03-22 04:22:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647922930000|2022-03-22 04:22:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647922990000|2022-03-22 04:23:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647923040000|2022-03-22 04:24:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647923050000|2022-03-22 04:24:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647923070000|2022-03-22 04:24:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647923160000|2022-03-22 04:26:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1647923170000|2022-03-22 04:26:10|20.79|20.59|20.82|20.62|20.83|20.63|20.79|20.59|14
1647923180000|2022-03-22 04:26:20|20.83|20.63|20.81|20.61|20.83|20.63|20.8|20.6|13
1647923190000|2022-03-22 04:26:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647923200000|2022-03-22 04:26:40|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|10
1647923210000|2022-03-22 04:26:50|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|7
1647923220000|2022-03-22 04:27:00|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|12
1647923230000|2022-03-22 04:27:10|20.85|20.65|20.85|20.65|20.87|20.67|20.85|20.65|9
1647923240000|2022-03-22 04:27:20|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|6
1647923250000|2022-03-22 04:27:30|20.88|20.68|20.91|20.71|20.91|20.71|20.87|20.67|9
1647923260000|2022-03-22 04:27:40|20.9|20.7|20.88|20.68|20.91|20.71|20.88|20.68|9
1647923270000|2022-03-22 04:27:50|20.87|20.67|20.89|20.69|20.9|20.7|20.87|20.67|7
1647923280000|2022-03-22 04:28:00|20.9|20.7|20.9|20.7|20.9|20.7|20.88|20.68|9
1647923290000|2022-03-22 04:28:10|20.89|20.69|20.88|20.68|20.9|20.7|20.87|20.67|14
1647923300000|2022-03-22 04:28:20|20.89|20.69|20.88|20.68|20.9|20.7|20.88|20.68|6
1647923310000|2022-03-22 04:28:30|20.89|20.69|20.9|20.7|20.9|20.7|20.88|20.68|4
1647923320000|2022-03-22 04:28:40|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|10
1647923330000|2022-03-22 04:28:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647923340000|2022-03-22 04:29:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647923350000|2022-03-22 04:29:10|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|9
1647923360000|2022-03-22 04:29:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647923370000|2022-03-22 04:29:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647923390000|2022-03-22 04:29:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647923400000|2022-03-22 04:30:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|9
1647923410000|2022-03-22 04:30:10|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|9
1647923420000|2022-03-22 04:30:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647923430000|2022-03-22 04:30:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647923440000|2022-03-22 04:30:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647923450000|2022-03-22 04:30:50|20.86|20.66|20.87|20.67|20.88|20.68|20.85|20.65|14
1647923460000|2022-03-22 04:31:00|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|7
1647923470000|2022-03-22 04:31:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|11
1647923480000|2022-03-22 04:31:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647923490000|2022-03-22 04:31:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647923500000|2022-03-22 04:31:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|8
1647923510000|2022-03-22 04:31:50|20.88|20.68|20.89|20.69|20.89|20.69|20.87|20.67|8
1647923520000|2022-03-22 04:32:00|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|5
1647923530000|2022-03-22 04:32:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647923550000|2022-03-22 04:32:30|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|9
1647923560000|2022-03-22 04:32:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647923590000|2022-03-22 04:33:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647923600000|2022-03-22 04:33:20|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|5
1647923640000|2022-03-22 04:34:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647923650000|2022-03-22 04:34:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647923670000|2022-03-22 04:34:30|20.93|20.73|20.93|20.73|20.94|20.74|20.92|20.72|9
1647923680000|2022-03-22 04:34:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1647923710000|2022-03-22 04:35:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647923730000|2022-03-22 04:35:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647923740000|2022-03-22 04:35:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|15
1647923750000|2022-03-22 04:35:50|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|9
1647923770000|2022-03-22 04:36:10|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|4
1647923780000|2022-03-22 04:36:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647923790000|2022-03-22 04:36:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647923810000|2022-03-22 04:36:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647923820000|2022-03-22 04:37:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647923830000|2022-03-22 04:37:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647923840000|2022-03-22 04:37:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647923880000|2022-03-22 04:38:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647923890000|2022-03-22 04:38:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647923900000|2022-03-22 04:38:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647923910000|2022-03-22 04:38:30|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|4
1647923920000|2022-03-22 04:38:40|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|9
1647923930000|2022-03-22 04:38:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1647923940000|2022-03-22 04:39:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|11
1647923980000|2022-03-22 04:39:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647923990000|2022-03-22 04:39:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647924010000|2022-03-22 04:40:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647924020000|2022-03-22 04:40:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1647924030000|2022-03-22 04:40:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1647924060000|2022-03-22 04:41:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647924070000|2022-03-22 04:41:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647924100000|2022-03-22 04:41:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1647924110000|2022-03-22 04:41:50|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|4
1647924120000|2022-03-22 04:42:00|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|17
1647924130000|2022-03-22 04:42:10|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|13
1647924140000|2022-03-22 04:42:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647924150000|2022-03-22 04:42:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1647924170000|2022-03-22 04:42:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647924180000|2022-03-22 04:43:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647924190000|2022-03-22 04:43:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1647924200000|2022-03-22 04:43:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647924210000|2022-03-22 04:43:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647924230000|2022-03-22 04:43:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1647924240000|2022-03-22 04:44:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647924260000|2022-03-22 04:44:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647924270000|2022-03-22 04:44:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1647924280000|2022-03-22 04:44:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647924290000|2022-03-22 04:44:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647924300000|2022-03-22 04:45:00|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|8
1647924320000|2022-03-22 04:45:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647924330000|2022-03-22 04:45:30|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|12
1647924340000|2022-03-22 04:45:40|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|7
1647924350000|2022-03-22 04:45:50|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|10
1647924360000|2022-03-22 04:46:00|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|13
1647924370000|2022-03-22 04:46:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1647924380000|2022-03-22 04:46:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647924400000|2022-03-22 04:46:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647924410000|2022-03-22 04:46:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647924420000|2022-03-22 04:47:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1647924430000|2022-03-22 04:47:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1647924440000|2022-03-22 04:47:20|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|3
1647924450000|2022-03-22 04:47:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647924480000|2022-03-22 04:48:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647924490000|2022-03-22 04:48:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647924510000|2022-03-22 04:48:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647924520000|2022-03-22 04:48:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647924530000|2022-03-22 04:48:50|20.89|20.69|20.88|20.68|20.9|20.7|20.88|20.68|4
1647924540000|2022-03-22 04:49:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924580000|2022-03-22 04:49:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|10
1647924590000|2022-03-22 04:49:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924600000|2022-03-22 04:50:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647924610000|2022-03-22 04:50:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647924620000|2022-03-22 04:50:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647924630000|2022-03-22 04:50:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|19
1647924640000|2022-03-22 04:50:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924650000|2022-03-22 04:50:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924670000|2022-03-22 04:51:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924680000|2022-03-22 04:51:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647924690000|2022-03-22 04:51:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647924720000|2022-03-22 04:52:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647924750000|2022-03-22 04:52:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647924760000|2022-03-22 04:52:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647924780000|2022-03-22 04:53:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647924790000|2022-03-22 04:53:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647924800000|2022-03-22 04:53:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1647924810000|2022-03-22 04:53:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1647924820000|2022-03-22 04:53:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1647924830000|2022-03-22 04:53:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|13
1647924840000|2022-03-22 04:54:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|10
1647924850000|2022-03-22 04:54:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647924860000|2022-03-22 04:54:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647924870000|2022-03-22 04:54:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|9
1647924880000|2022-03-22 04:54:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647924890000|2022-03-22 04:54:50|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|3
1647924910000|2022-03-22 04:55:10|20.86|20.66|20.88|20.68|20.88|20.68|20.85|20.65|5
1647924920000|2022-03-22 04:55:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647924930000|2022-03-22 04:55:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647924940000|2022-03-22 04:55:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647924960000|2022-03-22 04:56:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647924970000|2022-03-22 04:56:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|12
1647924980000|2022-03-22 04:56:20|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|19
1647924990000|2022-03-22 04:56:30|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|19
1647925000000|2022-03-22 04:56:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|19
1647925010000|2022-03-22 04:56:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647925030000|2022-03-22 04:57:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647925040000|2022-03-22 04:57:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647925070000|2022-03-22 04:57:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647925080000|2022-03-22 04:58:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647925090000|2022-03-22 04:58:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647925100000|2022-03-22 04:58:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647925120000|2022-03-22 04:58:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647925150000|2022-03-22 04:59:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647925160000|2022-03-22 04:59:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647925170000|2022-03-22 04:59:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647925190000|2022-03-22 04:59:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647925200000|2022-03-22 05:00:00|20.89|20.69|20.88|20.68|20.9|20.7|20.88|20.68|12
1647925210000|2022-03-22 05:00:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647925220000|2022-03-22 05:00:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647925230000|2022-03-22 05:00:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647925240000|2022-03-22 05:00:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647925250000|2022-03-22 05:00:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647925260000|2022-03-22 05:01:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647925270000|2022-03-22 05:01:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647925310000|2022-03-22 05:01:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647925320000|2022-03-22 05:02:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|9
1647925330000|2022-03-22 05:02:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647925340000|2022-03-22 05:02:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647925350000|2022-03-22 05:02:30|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|9
1647925360000|2022-03-22 05:02:40|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|8
1647925370000|2022-03-22 05:02:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647925400000|2022-03-22 05:03:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647925420000|2022-03-22 05:03:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647925430000|2022-03-22 05:03:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647925440000|2022-03-22 05:04:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647925450000|2022-03-22 05:04:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647925490000|2022-03-22 05:04:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647925500000|2022-03-22 05:05:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647925510000|2022-03-22 05:05:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647925520000|2022-03-22 05:05:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647925530000|2022-03-22 05:05:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647925540000|2022-03-22 05:05:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647925550000|2022-03-22 05:05:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1647925570000|2022-03-22 05:06:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1647925580000|2022-03-22 05:06:20|20.9|20.7|20.92|20.72|20.92|20.72|20.9|20.7|3
1647925600000|2022-03-22 05:06:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647925610000|2022-03-22 05:06:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647925640000|2022-03-22 05:07:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647925650000|2022-03-22 05:07:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647925660000|2022-03-22 05:07:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1647925670000|2022-03-22 05:07:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647925680000|2022-03-22 05:08:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647925690000|2022-03-22 05:08:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647925730000|2022-03-22 05:08:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647925750000|2022-03-22 05:09:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1647925760000|2022-03-22 05:09:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647925790000|2022-03-22 05:09:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647925860000|2022-03-22 05:11:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647925880000|2022-03-22 05:11:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1647925890000|2022-03-22 05:11:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647925960000|2022-03-22 05:12:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647925970000|2022-03-22 05:12:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647926050000|2022-03-22 05:14:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647926070000|2022-03-22 05:14:30|20.9|20.7|20.92|20.72|20.92|20.72|20.9|20.7|3
1647926090000|2022-03-22 05:14:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647926100000|2022-03-22 05:15:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647926110000|2022-03-22 05:15:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647926120000|2022-03-22 05:15:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647926130000|2022-03-22 05:15:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647926160000|2022-03-22 05:16:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1647926170000|2022-03-22 05:16:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1647926180000|2022-03-22 05:16:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|7
1647926190000|2022-03-22 05:16:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647926200000|2022-03-22 05:16:40|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|6
1647926210000|2022-03-22 05:16:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647926220000|2022-03-22 05:17:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647926230000|2022-03-22 05:17:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647926240000|2022-03-22 05:17:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647926270000|2022-03-22 05:17:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1647926300000|2022-03-22 05:18:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647926310000|2022-03-22 05:18:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647926320000|2022-03-22 05:18:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647926330000|2022-03-22 05:18:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647926340000|2022-03-22 05:19:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647926350000|2022-03-22 05:19:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647926360000|2022-03-22 05:19:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1647926370000|2022-03-22 05:19:30|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647926380000|2022-03-22 05:19:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|11
1647926390000|2022-03-22 05:19:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1647926400000|2022-03-22 05:20:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|7
1647926410000|2022-03-22 05:20:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1647926420000|2022-03-22 05:20:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1647926440000|2022-03-22 05:20:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647926480000|2022-03-22 05:21:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647926500000|2022-03-22 05:21:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647926510000|2022-03-22 05:21:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647926520000|2022-03-22 05:22:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647926530000|2022-03-22 05:22:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647926550000|2022-03-22 05:22:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647926560000|2022-03-22 05:22:40|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|9
1647926580000|2022-03-22 05:23:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1647926590000|2022-03-22 05:23:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647926600000|2022-03-22 05:23:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647926620000|2022-03-22 05:23:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647926720000|2022-03-22 05:25:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647926730000|2022-03-22 05:25:30|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|4
1647926740000|2022-03-22 05:25:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647926750000|2022-03-22 05:25:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647926760000|2022-03-22 05:26:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647926770000|2022-03-22 05:26:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647926780000|2022-03-22 05:26:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647926840000|2022-03-22 05:27:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647926850000|2022-03-22 05:27:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647926860000|2022-03-22 05:27:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647926870000|2022-03-22 05:27:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1647926880000|2022-03-22 05:28:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647926890000|2022-03-22 05:28:10|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|4
1647926900000|2022-03-22 05:28:20|20.9|20.7|20.91|20.71|20.92|20.72|20.9|20.7|4
1647926910000|2022-03-22 05:28:30|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|5
1647926920000|2022-03-22 05:28:40|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|3
1647926930000|2022-03-22 05:28:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647926940000|2022-03-22 05:29:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|10
1647926950000|2022-03-22 05:29:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647926960000|2022-03-22 05:29:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647926970000|2022-03-22 05:29:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647926980000|2022-03-22 05:29:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1647926990000|2022-03-22 05:29:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|10
1647927000000|2022-03-22 05:30:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647927020000|2022-03-22 05:30:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1647927030000|2022-03-22 05:30:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647927040000|2022-03-22 05:30:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927050000|2022-03-22 05:30:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647927060000|2022-03-22 05:31:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1647927070000|2022-03-22 05:31:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927080000|2022-03-22 05:31:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1647927100000|2022-03-22 05:31:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647927110000|2022-03-22 05:31:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647927120000|2022-03-22 05:32:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927150000|2022-03-22 05:32:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1647927160000|2022-03-22 05:32:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647927190000|2022-03-22 05:33:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927200000|2022-03-22 05:33:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647927210000|2022-03-22 05:33:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647927220000|2022-03-22 05:33:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|8
1647927230000|2022-03-22 05:33:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647927250000|2022-03-22 05:34:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647927280000|2022-03-22 05:34:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1647927300000|2022-03-22 05:35:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647927310000|2022-03-22 05:35:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1647927320000|2022-03-22 05:35:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1647927330000|2022-03-22 05:35:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1647927340000|2022-03-22 05:35:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1647927350000|2022-03-22 05:35:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1647927360000|2022-03-22 05:36:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927390000|2022-03-22 05:36:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647927400000|2022-03-22 05:36:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647927410000|2022-03-22 05:36:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647927420000|2022-03-22 05:37:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1647927430000|2022-03-22 05:37:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647927450000|2022-03-22 05:37:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647927470000|2022-03-22 05:37:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647927480000|2022-03-22 05:38:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647927500000|2022-03-22 05:38:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647927550000|2022-03-22 05:39:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647927560000|2022-03-22 05:39:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647927570000|2022-03-22 05:39:30|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|5
1647927580000|2022-03-22 05:39:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1647927590000|2022-03-22 05:39:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1647927600000|2022-03-22 05:40:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1647927610000|2022-03-22 05:40:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647927620000|2022-03-22 05:40:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647927650000|2022-03-22 05:40:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647927690000|2022-03-22 05:41:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647927700000|2022-03-22 05:41:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647927710000|2022-03-22 05:41:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647927720000|2022-03-22 05:42:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1647927730000|2022-03-22 05:42:10|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|5
1647927760000|2022-03-22 05:42:40|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1647927770000|2022-03-22 05:42:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1647927780000|2022-03-22 05:43:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|12
1647927790000|2022-03-22 05:43:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1647927800000|2022-03-22 05:43:20|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|7
1647927810000|2022-03-22 05:43:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647927820000|2022-03-22 05:43:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647927830000|2022-03-22 05:43:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647927840000|2022-03-22 05:44:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647927850000|2022-03-22 05:44:10|20.91|20.71|20.92|20.72|20.93|20.73|20.91|20.71|4
1647927860000|2022-03-22 05:44:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1647927870000|2022-03-22 05:44:30|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647927890000|2022-03-22 05:44:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647927900000|2022-03-22 05:45:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647927910000|2022-03-22 05:45:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647927920000|2022-03-22 05:45:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647927930000|2022-03-22 05:45:30|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|6
1647927940000|2022-03-22 05:45:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647927960000|2022-03-22 05:46:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647927970000|2022-03-22 05:46:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647927980000|2022-03-22 05:46:20|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|12
1647927990000|2022-03-22 05:46:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647928000000|2022-03-22 05:46:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1647928010000|2022-03-22 05:46:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647928020000|2022-03-22 05:47:00|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|12
1647928030000|2022-03-22 05:47:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647928040000|2022-03-22 05:47:20|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|13
1647928050000|2022-03-22 05:47:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647928090000|2022-03-22 05:48:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|14
1647928100000|2022-03-22 05:48:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|11
1647928130000|2022-03-22 05:48:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647928140000|2022-03-22 05:49:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1647928150000|2022-03-22 05:49:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647928160000|2022-03-22 05:49:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647928170000|2022-03-22 05:49:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647928180000|2022-03-22 05:49:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647928190000|2022-03-22 05:49:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1647928200000|2022-03-22 05:50:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|9
1647928210000|2022-03-22 05:50:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1647928220000|2022-03-22 05:50:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647928240000|2022-03-22 05:50:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647928250000|2022-03-22 05:50:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647928260000|2022-03-22 05:51:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647928270000|2022-03-22 05:51:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1647928300000|2022-03-22 05:51:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647928350000|2022-03-22 05:52:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647928360000|2022-03-22 05:52:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1647928370000|2022-03-22 05:52:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1647928380000|2022-03-22 05:53:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647928390000|2022-03-22 05:53:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|9
1647928400000|2022-03-22 05:53:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647928410000|2022-03-22 05:53:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|12
1647928420000|2022-03-22 05:53:40|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|11
1647928430000|2022-03-22 05:53:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1647928440000|2022-03-22 05:54:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|8
1647928450000|2022-03-22 05:54:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1647928460000|2022-03-22 05:54:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1647928470000|2022-03-22 05:54:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647928490000|2022-03-22 05:54:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647928530000|2022-03-22 05:55:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1647928540000|2022-03-22 05:55:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647928590000|2022-03-22 05:56:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647928600000|2022-03-22 05:56:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647928610000|2022-03-22 05:56:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1647928620000|2022-03-22 05:57:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647928630000|2022-03-22 05:57:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647928640000|2022-03-22 05:57:20|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|8
1647928650000|2022-03-22 05:57:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|8
1647928660000|2022-03-22 05:57:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647928670000|2022-03-22 05:57:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1647928680000|2022-03-22 05:58:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|10
1647928690000|2022-03-22 05:58:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647928710000|2022-03-22 05:58:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647928720000|2022-03-22 05:58:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647928780000|2022-03-22 05:59:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647928800000|2022-03-22 06:00:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|7
1647928820000|2022-03-22 06:00:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647928840000|2022-03-22 06:00:40|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|5
1647928850000|2022-03-22 06:00:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1647928860000|2022-03-22 06:01:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1647928870000|2022-03-22 06:01:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647928880000|2022-03-22 06:01:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647928890000|2022-03-22 06:01:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647928900000|2022-03-22 06:01:40|20.82|20.62|20.82|20.62|20.83|20.63|20.79|20.59|18
1647928910000|2022-03-22 06:01:50|20.81|20.61|20.73|20.53|20.83|20.63|20.71|20.51|21
1647928920000|2022-03-22 06:02:00|20.72|20.52|20.7|20.5|20.73|20.53|20.7|20.5|21
1647928930000|2022-03-22 06:02:10|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|14
1647928940000|2022-03-22 06:02:20|20.67|20.47|20.68|20.48|20.7|20.5|20.67|20.47|12
1647928950000|2022-03-22 06:02:30|20.69|20.49|20.68|20.48|20.69|20.49|20.67|20.47|10
1647928960000|2022-03-22 06:02:40|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|13
1647928970000|2022-03-22 06:02:50|20.7|20.5|20.67|20.47|20.7|20.5|20.66|20.46|14
1647928980000|2022-03-22 06:03:00|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|14
1647928990000|2022-03-22 06:03:10|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|12
1647929000000|2022-03-22 06:03:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1647929010000|2022-03-22 06:03:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1647929020000|2022-03-22 06:03:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1647929030000|2022-03-22 06:03:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1647929040000|2022-03-22 06:04:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1647929060000|2022-03-22 06:04:20|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|7
1647929080000|2022-03-22 06:04:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647929100000|2022-03-22 06:05:00|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|4
1647929110000|2022-03-22 06:05:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1647929120000|2022-03-22 06:05:20|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|10
1647929130000|2022-03-22 06:05:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|12
1647929140000|2022-03-22 06:05:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|18
1647929150000|2022-03-22 06:05:50|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|13
1647929160000|2022-03-22 06:06:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1647929170000|2022-03-22 06:06:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1647929180000|2022-03-22 06:06:20|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|5
1647929190000|2022-03-22 06:06:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1647929210000|2022-03-22 06:06:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1647929220000|2022-03-22 06:07:00|20.65|20.45|20.61|20.41|20.65|20.45|20.61|20.41|13
1647929230000|2022-03-22 06:07:10|20.6|20.4|20.58|20.38|20.61|20.41|20.58|20.38|5
1647929240000|2022-03-22 06:07:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1647929250000|2022-03-22 06:07:30|20.58|20.38|20.62|20.42|20.62|20.42|20.58|20.38|11
1647929260000|2022-03-22 06:07:40|20.63|20.43|20.63|20.43|20.63|20.43|20.61|20.41|7
1647929270000|2022-03-22 06:07:50|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|9
1647929280000|2022-03-22 06:08:00|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|6
1647929290000|2022-03-22 06:08:10|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|7
1647929300000|2022-03-22 06:08:20|20.6|20.4|20.62|20.42|20.62|20.42|20.59|20.39|17
1647929310000|2022-03-22 06:08:30|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|7
1647929320000|2022-03-22 06:08:40|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|19
1647929330000|2022-03-22 06:08:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1647929340000|2022-03-22 06:09:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1647929350000|2022-03-22 06:09:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1647929360000|2022-03-22 06:09:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1647929380000|2022-03-22 06:09:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|12
1647929390000|2022-03-22 06:09:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1647929400000|2022-03-22 06:10:00|20.63|20.43|20.63|20.43|20.63|20.43|20.61|20.41|5
1647929410000|2022-03-22 06:10:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647929420000|2022-03-22 06:10:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1647929430000|2022-03-22 06:10:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1647929440000|2022-03-22 06:10:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647929480000|2022-03-22 06:11:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647929490000|2022-03-22 06:11:30|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|5
1647929500000|2022-03-22 06:11:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1647929510000|2022-03-22 06:11:50|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|4
1647929530000|2022-03-22 06:12:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1647929540000|2022-03-22 06:12:20|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|11
1647929550000|2022-03-22 06:12:30|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|3
1647929560000|2022-03-22 06:12:40|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|9
1647929570000|2022-03-22 06:12:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1647929580000|2022-03-22 06:13:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1647929600000|2022-03-22 06:13:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1647929610000|2022-03-22 06:13:30|20.67|20.47|20.67|20.47|20.69|20.49|20.67|20.47|7
1647929620000|2022-03-22 06:13:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1647929630000|2022-03-22 06:13:50|20.67|20.47|20.69|20.49|20.69|20.49|20.67|20.47|11
1647929640000|2022-03-22 06:14:00|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|5
1647929650000|2022-03-22 06:14:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1647929660000|2022-03-22 06:14:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1647929670000|2022-03-22 06:14:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1647929680000|2022-03-22 06:14:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1647929700000|2022-03-22 06:15:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647929710000|2022-03-22 06:15:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1647929720000|2022-03-22 06:15:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1647929730000|2022-03-22 06:15:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647929740000|2022-03-22 06:15:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1647929770000|2022-03-22 06:16:10|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|7
1647929780000|2022-03-22 06:16:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|11
1647929790000|2022-03-22 06:16:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1647929800000|2022-03-22 06:16:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|15
1647929810000|2022-03-22 06:16:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1647929820000|2022-03-22 06:17:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1647929830000|2022-03-22 06:17:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1647929850000|2022-03-22 06:17:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1647929860000|2022-03-22 06:17:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1647929870000|2022-03-22 06:17:50|20.67|20.47|20.66|20.46|20.67|20.47|20.65|20.45|6
1647929880000|2022-03-22 06:18:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1647929890000|2022-03-22 06:18:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|9
1647929900000|2022-03-22 06:18:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1647929910000|2022-03-22 06:18:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1647929920000|2022-03-22 06:18:40|20.65|20.45|20.63|20.43|20.66|20.46|20.63|20.43|11
1647929930000|2022-03-22 06:18:50|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|14
1647929940000|2022-03-22 06:19:00|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|16
1647929950000|2022-03-22 06:19:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1647929960000|2022-03-22 06:19:20|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|7
1647929970000|2022-03-22 06:19:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|12
1647929990000|2022-03-22 06:19:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1647930000000|2022-03-22 06:20:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1647930020000|2022-03-22 06:20:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1647930070000|2022-03-22 06:21:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1647930080000|2022-03-22 06:21:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647930090000|2022-03-22 06:21:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647930130000|2022-03-22 06:22:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1647930150000|2022-03-22 06:22:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647930180000|2022-03-22 06:23:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1647930230000|2022-03-22 06:23:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1647930240000|2022-03-22 06:24:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1647930250000|2022-03-22 06:24:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1647930280000|2022-03-22 06:24:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647930290000|2022-03-22 06:24:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1647930300000|2022-03-22 06:25:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1647930310000|2022-03-22 06:25:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1647930320000|2022-03-22 06:25:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1647930330000|2022-03-22 06:25:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1647930340000|2022-03-22 06:25:40|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|11
1647930350000|2022-03-22 06:25:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1647930360000|2022-03-22 06:26:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647930370000|2022-03-22 06:26:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1647930380000|2022-03-22 06:26:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1647930390000|2022-03-22 06:26:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1647930400000|2022-03-22 06:26:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|7
1647930410000|2022-03-22 06:26:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1647930420000|2022-03-22 06:27:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1647930430000|2022-03-22 06:27:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1647930440000|2022-03-22 06:27:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1647930460000|2022-03-22 06:27:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1647930470000|2022-03-22 06:27:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1647930490000|2022-03-22 06:28:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1647930510000|2022-03-22 06:28:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1647930540000|2022-03-22 06:29:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1647930550000|2022-03-22 06:29:10|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|7
1647930560000|2022-03-22 06:29:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1647930570000|2022-03-22 06:29:30|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|13
1647930580000|2022-03-22 06:29:40|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|7
1647930610000|2022-03-22 06:30:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1647930630000|2022-03-22 06:30:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1647930720000|2022-03-22 06:32:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1647930730000|2022-03-22 06:32:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1647930740000|2022-03-22 06:32:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647930750000|2022-03-22 06:32:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1647930760000|2022-03-22 06:32:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1647930770000|2022-03-22 06:32:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1647930780000|2022-03-22 06:33:00|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|6
1647930790000|2022-03-22 06:33:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647930800000|2022-03-22 06:33:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1647930840000|2022-03-22 06:34:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1647930850000|2022-03-22 06:34:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|12
1647930910000|2022-03-22 06:35:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1647930920000|2022-03-22 06:35:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1647930930000|2022-03-22 06:35:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1647930970000|2022-03-22 06:36:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1647930980000|2022-03-22 06:36:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647930990000|2022-03-22 06:36:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1647931080000|2022-03-22 06:38:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1647931100000|2022-03-22 06:38:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1647931120000|2022-03-22 06:38:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1647931130000|2022-03-22 06:38:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1647931140000|2022-03-22 06:39:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1647931150000|2022-03-22 06:39:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1647931170000|2022-03-22 06:39:30|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|3
1647931210000|2022-03-22 06:40:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647931220000|2022-03-22 06:40:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1647931230000|2022-03-22 06:40:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647931280000|2022-03-22 06:41:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647931290000|2022-03-22 06:41:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1647931300000|2022-03-22 06:41:40|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|7
1647931310000|2022-03-22 06:41:50|20.65|20.45|20.64|20.44|20.66|20.46|20.63|20.43|10
1647931320000|2022-03-22 06:42:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647931330000|2022-03-22 06:42:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1647931340000|2022-03-22 06:42:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1647931350000|2022-03-22 06:42:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1647931360000|2022-03-22 06:42:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647931400000|2022-03-22 06:43:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1647931410000|2022-03-22 06:43:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647931420000|2022-03-22 06:43:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1647931430000|2022-03-22 06:43:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1647931440000|2022-03-22 06:44:00|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|6
1647931450000|2022-03-22 06:44:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1647931460000|2022-03-22 06:44:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647931470000|2022-03-22 06:44:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1647931480000|2022-03-22 06:44:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1647931490000|2022-03-22 06:44:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1647931500000|2022-03-22 06:45:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1647931510000|2022-03-22 06:45:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1647931520000|2022-03-22 06:45:20|20.58|20.38|20.59|20.39|20.6|20.4|20.58|20.38|10
1647931540000|2022-03-22 06:45:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1647931550000|2022-03-22 06:45:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1647931560000|2022-03-22 06:46:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1647931570000|2022-03-22 06:46:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1647931580000|2022-03-22 06:46:20|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|7
1647931590000|2022-03-22 06:46:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1647931600000|2022-03-22 06:46:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647931650000|2022-03-22 06:47:30|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|6
1647931680000|2022-03-22 06:48:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1647931690000|2022-03-22 06:48:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1647931700000|2022-03-22 06:48:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1647931730000|2022-03-22 06:48:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1647931740000|2022-03-22 06:49:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647931750000|2022-03-22 06:49:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1647931760000|2022-03-22 06:49:20|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|8
1647931770000|2022-03-22 06:49:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|12
1647931780000|2022-03-22 06:49:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|10
1647931790000|2022-03-22 06:49:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1647931800000|2022-03-22 06:50:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1647931810000|2022-03-22 06:50:10|20.62|20.42|20.59|20.39|20.62|20.42|20.59|20.39|6
1647931820000|2022-03-22 06:50:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1647931830000|2022-03-22 06:50:30|20.58|20.38|20.59|20.39|20.6|20.4|20.57|20.37|12
1647931840000|2022-03-22 06:50:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647931850000|2022-03-22 06:50:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1647931860000|2022-03-22 06:51:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1647931870000|2022-03-22 06:51:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1647931890000|2022-03-22 06:51:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1647931900000|2022-03-22 06:51:40|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|9
1647931910000|2022-03-22 06:51:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1647931920000|2022-03-22 06:52:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1647931930000|2022-03-22 06:52:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1647931950000|2022-03-22 06:52:30|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|8
1647931960000|2022-03-22 06:52:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1647931970000|2022-03-22 06:52:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|9
1647931980000|2022-03-22 06:53:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1647931990000|2022-03-22 06:53:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|11
1647932000000|2022-03-22 06:53:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1647932010000|2022-03-22 06:53:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1647932030000|2022-03-22 06:53:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1647932040000|2022-03-22 06:54:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1647932050000|2022-03-22 06:54:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1647932060000|2022-03-22 06:54:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1647932070000|2022-03-22 06:54:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1647932100000|2022-03-22 06:55:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647932110000|2022-03-22 06:55:10|20.57|20.37|20.59|20.39|20.59|20.39|20.57|20.37|3
1647932120000|2022-03-22 06:55:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1647932130000|2022-03-22 06:55:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1647932140000|2022-03-22 06:55:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1647932180000|2022-03-22 06:56:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1647932190000|2022-03-22 06:56:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1647932200000|2022-03-22 06:56:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1647932210000|2022-03-22 06:56:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1647932220000|2022-03-22 06:57:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647932250000|2022-03-22 06:57:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1647932290000|2022-03-22 06:58:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1647932300000|2022-03-22 06:58:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647932310000|2022-03-22 06:58:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1647932350000|2022-03-22 06:59:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1647932360000|2022-03-22 06:59:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1647932370000|2022-03-22 06:59:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|13
1647932380000|2022-03-22 06:59:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1647932390000|2022-03-22 06:59:50|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|5
1647932400000|2022-03-22 07:00:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1647932410000|2022-03-22 07:00:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1647932430000|2022-03-22 07:00:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1647932440000|2022-03-22 07:00:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1647932450000|2022-03-22 07:00:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1647932460000|2022-03-22 07:01:00|20.64|20.44|20.65|20.45|20.66|20.46|20.64|20.44|4
1647932470000|2022-03-22 07:01:10|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|4
1647932480000|2022-03-22 07:01:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1647932490000|2022-03-22 07:01:30|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|5
1647932510000|2022-03-22 07:01:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|7
1647932520000|2022-03-22 07:02:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1647932540000|2022-03-22 07:02:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1647932580000|2022-03-22 07:03:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1647932590000|2022-03-22 07:03:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1647932610000|2022-03-22 07:03:30|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|16
1647932620000|2022-03-22 07:03:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|14
1647932630000|2022-03-22 07:03:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|12
1647932640000|2022-03-22 07:04:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1647932650000|2022-03-22 07:04:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|9
1647932670000|2022-03-22 07:04:30|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|7
1647932680000|2022-03-22 07:04:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|12
1647932690000|2022-03-22 07:04:50|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|4
1647932700000|2022-03-22 07:05:00|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|13
1647932710000|2022-03-22 07:05:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|14
1647932720000|2022-03-22 07:05:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1647932730000|2022-03-22 07:05:30|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|12
1647932740000|2022-03-22 07:05:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1647932750000|2022-03-22 07:05:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1647932760000|2022-03-22 07:06:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1647932770000|2022-03-22 07:06:10|20.69|20.49|20.71|20.51|20.72|20.52|20.69|20.49|5
1647932780000|2022-03-22 07:06:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1647932790000|2022-03-22 07:06:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1647932800000|2022-03-22 07:06:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647932810000|2022-03-22 07:06:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647932820000|2022-03-22 07:07:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1647932830000|2022-03-22 07:07:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1647932840000|2022-03-22 07:07:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647932850000|2022-03-22 07:07:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647932860000|2022-03-22 07:07:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647932870000|2022-03-22 07:07:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1647932880000|2022-03-22 07:08:00|20.7|20.5|20.74|20.54|20.74|20.54|20.7|20.5|9
1647932890000|2022-03-22 07:08:10|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|6
1647932900000|2022-03-22 07:08:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|14
1647932910000|2022-03-22 07:08:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|10
1647932920000|2022-03-22 07:08:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647932960000|2022-03-22 07:09:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1647932970000|2022-03-22 07:09:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647933010000|2022-03-22 07:10:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647933080000|2022-03-22 07:11:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|12
1647933090000|2022-03-22 07:11:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1647933100000|2022-03-22 07:11:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1647933110000|2022-03-22 07:11:50|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|4
1647933120000|2022-03-22 07:12:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647933130000|2022-03-22 07:12:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647933140000|2022-03-22 07:12:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647933150000|2022-03-22 07:12:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|9
1647933160000|2022-03-22 07:12:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1647933180000|2022-03-22 07:13:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1647933190000|2022-03-22 07:13:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1647933200000|2022-03-22 07:13:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1647933250000|2022-03-22 07:14:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647933270000|2022-03-22 07:14:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647933280000|2022-03-22 07:14:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647933290000|2022-03-22 07:14:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|9
1647933310000|2022-03-22 07:15:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1647933330000|2022-03-22 07:15:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647933390000|2022-03-22 07:16:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647933400000|2022-03-22 07:16:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1647933410000|2022-03-22 07:16:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647933420000|2022-03-22 07:17:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647933430000|2022-03-22 07:17:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|11
1647933440000|2022-03-22 07:17:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647933470000|2022-03-22 07:17:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|12
1647933480000|2022-03-22 07:18:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|10
1647933490000|2022-03-22 07:18:10|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|6
1647933500000|2022-03-22 07:18:20|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|10
1647933510000|2022-03-22 07:18:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647933530000|2022-03-22 07:18:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647933540000|2022-03-22 07:19:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647933550000|2022-03-22 07:19:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647933590000|2022-03-22 07:19:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647933600000|2022-03-22 07:20:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647933610000|2022-03-22 07:20:10|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|6
1647933620000|2022-03-22 07:20:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647933630000|2022-03-22 07:20:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647933640000|2022-03-22 07:20:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647933650000|2022-03-22 07:20:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647933660000|2022-03-22 07:21:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|11
1647933670000|2022-03-22 07:21:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647933690000|2022-03-22 07:21:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647933710000|2022-03-22 07:21:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647933740000|2022-03-22 07:22:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647933750000|2022-03-22 07:22:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647933760000|2022-03-22 07:22:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647933800000|2022-03-22 07:23:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647933810000|2022-03-22 07:23:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647933820000|2022-03-22 07:23:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647933850000|2022-03-22 07:24:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647933860000|2022-03-22 07:24:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647933870000|2022-03-22 07:24:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1647933880000|2022-03-22 07:24:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1647933890000|2022-03-22 07:24:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|10
1647933900000|2022-03-22 07:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647933910000|2022-03-22 07:25:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647933930000|2022-03-22 07:25:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647933940000|2022-03-22 07:25:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647933950000|2022-03-22 07:25:50|20.77|20.57|20.76|20.56|20.78|20.58|20.76|20.56|8
1647933960000|2022-03-22 07:26:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647934020000|2022-03-22 07:27:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647934030000|2022-03-22 07:27:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647934070000|2022-03-22 07:27:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647934080000|2022-03-22 07:28:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647934090000|2022-03-22 07:28:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1647934110000|2022-03-22 07:28:30|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|4
1647934120000|2022-03-22 07:28:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647934130000|2022-03-22 07:28:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1647934150000|2022-03-22 07:29:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1647934160000|2022-03-22 07:29:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|11
1647934170000|2022-03-22 07:29:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934180000|2022-03-22 07:29:40|20.78|20.58|20.78|20.58|20.78|20.58|20.76|20.56|7
1647934190000|2022-03-22 07:29:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647934200000|2022-03-22 07:30:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647934220000|2022-03-22 07:30:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647934230000|2022-03-22 07:30:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|12
1647934240000|2022-03-22 07:30:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647934280000|2022-03-22 07:31:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934290000|2022-03-22 07:31:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647934300000|2022-03-22 07:31:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934310000|2022-03-22 07:31:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647934320000|2022-03-22 07:32:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|10
1647934330000|2022-03-22 07:32:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647934350000|2022-03-22 07:32:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934360000|2022-03-22 07:32:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1647934370000|2022-03-22 07:32:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647934380000|2022-03-22 07:33:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647934390000|2022-03-22 07:33:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647934400000|2022-03-22 07:33:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934410000|2022-03-22 07:33:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647934420000|2022-03-22 07:33:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647934430000|2022-03-22 07:33:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647934500000|2022-03-22 07:35:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647934510000|2022-03-22 07:35:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647934520000|2022-03-22 07:35:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647934530000|2022-03-22 07:35:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647934540000|2022-03-22 07:35:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647934550000|2022-03-22 07:35:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647934570000|2022-03-22 07:36:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934580000|2022-03-22 07:36:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1647934590000|2022-03-22 07:36:30|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|9
1647934600000|2022-03-22 07:36:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|12
1647934610000|2022-03-22 07:36:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647934620000|2022-03-22 07:37:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647934650000|2022-03-22 07:37:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647934660000|2022-03-22 07:37:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647934670000|2022-03-22 07:37:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1647934680000|2022-03-22 07:38:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647934690000|2022-03-22 07:38:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647934710000|2022-03-22 07:38:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647934740000|2022-03-22 07:39:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647934750000|2022-03-22 07:39:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647934770000|2022-03-22 07:39:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647934780000|2022-03-22 07:39:40|20.82|20.62|20.8|20.6|20.82|20.62|20.8|20.6|5
1647934790000|2022-03-22 07:39:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647934810000|2022-03-22 07:40:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647934820000|2022-03-22 07:40:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647934830000|2022-03-22 07:40:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1647934840000|2022-03-22 07:40:40|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|8
1647934910000|2022-03-22 07:41:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647934940000|2022-03-22 07:42:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647935000000|2022-03-22 07:43:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647935030000|2022-03-22 07:43:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647935040000|2022-03-22 07:44:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647935070000|2022-03-22 07:44:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647935080000|2022-03-22 07:44:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647935100000|2022-03-22 07:45:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935130000|2022-03-22 07:45:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647935140000|2022-03-22 07:45:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647935150000|2022-03-22 07:45:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1647935190000|2022-03-22 07:46:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647935200000|2022-03-22 07:46:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935210000|2022-03-22 07:46:50|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|5
1647935220000|2022-03-22 07:47:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647935230000|2022-03-22 07:47:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1647935240000|2022-03-22 07:47:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647935250000|2022-03-22 07:47:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1647935260000|2022-03-22 07:47:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647935280000|2022-03-22 07:48:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647935290000|2022-03-22 07:48:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1647935310000|2022-03-22 07:48:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935330000|2022-03-22 07:48:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935360000|2022-03-22 07:49:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647935370000|2022-03-22 07:49:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1647935380000|2022-03-22 07:49:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647935390000|2022-03-22 07:49:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|10
1647935400000|2022-03-22 07:50:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647935410000|2022-03-22 07:50:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647935420000|2022-03-22 07:50:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647935430000|2022-03-22 07:50:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647935470000|2022-03-22 07:51:10|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|7
1647935480000|2022-03-22 07:51:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1647935510000|2022-03-22 07:51:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647935520000|2022-03-22 07:52:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647935550000|2022-03-22 07:52:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647935560000|2022-03-22 07:52:40|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|8
1647935570000|2022-03-22 07:52:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647935580000|2022-03-22 07:53:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1647935590000|2022-03-22 07:53:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647935640000|2022-03-22 07:54:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647935660000|2022-03-22 07:54:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1647935710000|2022-03-22 07:55:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935730000|2022-03-22 07:55:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935780000|2022-03-22 07:56:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647935790000|2022-03-22 07:56:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647935800000|2022-03-22 07:56:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935810000|2022-03-22 07:56:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1647935820000|2022-03-22 07:57:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935830000|2022-03-22 07:57:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647935840000|2022-03-22 07:57:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647935870000|2022-03-22 07:57:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647935910000|2022-03-22 07:58:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647935920000|2022-03-22 07:58:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647935930000|2022-03-22 07:58:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647935940000|2022-03-22 07:59:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647935950000|2022-03-22 07:59:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1647935960000|2022-03-22 07:59:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647936010000|2022-03-22 08:00:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647936030000|2022-03-22 08:00:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1647936040000|2022-03-22 08:00:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647936050000|2022-03-22 08:00:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647936060000|2022-03-22 08:01:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647936070000|2022-03-22 08:01:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647936080000|2022-03-22 08:01:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1647936090000|2022-03-22 08:01:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1647936100000|2022-03-22 08:01:40|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|14
1647936110000|2022-03-22 08:01:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1647936120000|2022-03-22 08:02:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647936150000|2022-03-22 08:02:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647936160000|2022-03-22 08:02:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1647936170000|2022-03-22 08:02:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1647936180000|2022-03-22 08:03:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647936190000|2022-03-22 08:03:10|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|4
1647936200000|2022-03-22 08:03:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647936210000|2022-03-22 08:03:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647936220000|2022-03-22 08:03:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1647936230000|2022-03-22 08:03:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1647936240000|2022-03-22 08:04:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|11
1647936250000|2022-03-22 08:04:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647936260000|2022-03-22 08:04:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1647936270000|2022-03-22 08:04:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647936280000|2022-03-22 08:04:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647936290000|2022-03-22 08:04:50|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|4
1647936300000|2022-03-22 08:05:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647936310000|2022-03-22 08:05:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1647936320000|2022-03-22 08:05:20|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|5
1647936360000|2022-03-22 08:06:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647936370000|2022-03-22 08:06:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647936410000|2022-03-22 08:06:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647936420000|2022-03-22 08:07:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647936430000|2022-03-22 08:07:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647936450000|2022-03-22 08:07:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647936460000|2022-03-22 08:07:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647936470000|2022-03-22 08:07:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647936480000|2022-03-22 08:08:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647936490000|2022-03-22 08:08:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647936500000|2022-03-22 08:08:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647936510000|2022-03-22 08:08:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647936520000|2022-03-22 08:08:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647936530000|2022-03-22 08:08:50|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|7
1647936540000|2022-03-22 08:09:00|20.8|20.6|20.81|20.61|20.81|20.61|20.79|20.59|6
1647936550000|2022-03-22 08:09:10|20.8|20.6|20.81|20.61|20.81|20.61|20.79|20.59|8
1647936560000|2022-03-22 08:09:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647936580000|2022-03-22 08:09:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647936590000|2022-03-22 08:09:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647936600000|2022-03-22 08:10:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|12
1647936610000|2022-03-22 08:10:10|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|6
1647936620000|2022-03-22 08:10:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1647936630000|2022-03-22 08:10:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647936650000|2022-03-22 08:10:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|11
1647936660000|2022-03-22 08:11:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647936670000|2022-03-22 08:11:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1647936680000|2022-03-22 08:11:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647936690000|2022-03-22 08:11:30|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|5
1647936700000|2022-03-22 08:11:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|13
1647936710000|2022-03-22 08:11:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647936720000|2022-03-22 08:12:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647936730000|2022-03-22 08:12:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1647936750000|2022-03-22 08:12:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647936770000|2022-03-22 08:12:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647936780000|2022-03-22 08:13:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647936800000|2022-03-22 08:13:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647936810000|2022-03-22 08:13:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1647936880000|2022-03-22 08:14:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647936890000|2022-03-22 08:14:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1647936910000|2022-03-22 08:15:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647936920000|2022-03-22 08:15:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647936940000|2022-03-22 08:15:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647936950000|2022-03-22 08:15:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1647936960000|2022-03-22 08:16:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647936970000|2022-03-22 08:16:10|20.83|20.63|20.83|20.63|20.83|20.63|20.81|20.61|9
1647936980000|2022-03-22 08:16:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647936990000|2022-03-22 08:16:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647937000000|2022-03-22 08:16:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1647937010000|2022-03-22 08:16:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|14
1647937020000|2022-03-22 08:17:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647937030000|2022-03-22 08:17:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647937040000|2022-03-22 08:17:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1647937080000|2022-03-22 08:18:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647937110000|2022-03-22 08:18:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647937120000|2022-03-22 08:18:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|14
1647937130000|2022-03-22 08:18:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647937140000|2022-03-22 08:19:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647937150000|2022-03-22 08:19:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647937160000|2022-03-22 08:19:20|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|13
1647937170000|2022-03-22 08:19:30|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1647937190000|2022-03-22 08:19:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647937200000|2022-03-22 08:20:00|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|11
1647937220000|2022-03-22 08:20:20|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|4
1647937230000|2022-03-22 08:20:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647937250000|2022-03-22 08:20:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1647937260000|2022-03-22 08:21:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647937270000|2022-03-22 08:21:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1647937280000|2022-03-22 08:21:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647937310000|2022-03-22 08:21:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1647937390000|2022-03-22 08:23:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647937400000|2022-03-22 08:23:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647937410000|2022-03-22 08:23:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647937440000|2022-03-22 08:24:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937500000|2022-03-22 08:25:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647937510000|2022-03-22 08:25:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647937520000|2022-03-22 08:25:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937540000|2022-03-22 08:25:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647937550000|2022-03-22 08:25:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647937560000|2022-03-22 08:26:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1647937570000|2022-03-22 08:26:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1647937580000|2022-03-22 08:26:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937590000|2022-03-22 08:26:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937640000|2022-03-22 08:27:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937650000|2022-03-22 08:27:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937660000|2022-03-22 08:27:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647937700000|2022-03-22 08:28:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|16
1647937710000|2022-03-22 08:28:30|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|8
1647937720000|2022-03-22 08:28:40|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|6
1647937750000|2022-03-22 08:29:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647937810000|2022-03-22 08:30:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647937820000|2022-03-22 08:30:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647937840000|2022-03-22 08:30:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|9
1647937850000|2022-03-22 08:30:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647937870000|2022-03-22 08:31:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647937910000|2022-03-22 08:31:50|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|7
1647937920000|2022-03-22 08:32:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|13
1647937930000|2022-03-22 08:32:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647937940000|2022-03-22 08:32:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647937950000|2022-03-22 08:32:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647937970000|2022-03-22 08:32:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647938000000|2022-03-22 08:33:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647938010000|2022-03-22 08:33:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647938040000|2022-03-22 08:34:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647938050000|2022-03-22 08:34:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|18
1647938060000|2022-03-22 08:34:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647938070000|2022-03-22 08:34:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647938100000|2022-03-22 08:35:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647938110000|2022-03-22 08:35:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647938120000|2022-03-22 08:35:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647938130000|2022-03-22 08:35:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647938150000|2022-03-22 08:35:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647938160000|2022-03-22 08:36:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647938210000|2022-03-22 08:36:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647938220000|2022-03-22 08:37:00|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|3
1647938230000|2022-03-22 08:37:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647938310000|2022-03-22 08:38:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647938320000|2022-03-22 08:38:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1647938330000|2022-03-22 08:38:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647938390000|2022-03-22 08:39:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647938400000|2022-03-22 08:40:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647938410000|2022-03-22 08:40:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647938420000|2022-03-22 08:40:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647938430000|2022-03-22 08:40:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647938440000|2022-03-22 08:40:40|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|5
1647938450000|2022-03-22 08:40:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647938460000|2022-03-22 08:41:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647938500000|2022-03-22 08:41:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647938510000|2022-03-22 08:41:50|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1647938550000|2022-03-22 08:42:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647938560000|2022-03-22 08:42:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|11
1647938570000|2022-03-22 08:42:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1647938580000|2022-03-22 08:43:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647938590000|2022-03-22 08:43:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1647938600000|2022-03-22 08:43:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647938610000|2022-03-22 08:43:30|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|5
1647938620000|2022-03-22 08:43:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647938690000|2022-03-22 08:44:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647938770000|2022-03-22 08:46:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647938780000|2022-03-22 08:46:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647938790000|2022-03-22 08:46:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647938800000|2022-03-22 08:46:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647938810000|2022-03-22 08:46:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647938830000|2022-03-22 08:47:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647938840000|2022-03-22 08:47:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647938850000|2022-03-22 08:47:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|14
1647938860000|2022-03-22 08:47:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647938870000|2022-03-22 08:47:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|11
1647938880000|2022-03-22 08:48:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1647938890000|2022-03-22 08:48:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647938900000|2022-03-22 08:48:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647938910000|2022-03-22 08:48:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647938930000|2022-03-22 08:48:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|12
1647938940000|2022-03-22 08:49:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647938950000|2022-03-22 08:49:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647938960000|2022-03-22 08:49:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647938970000|2022-03-22 08:49:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647938980000|2022-03-22 08:49:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647938990000|2022-03-22 08:49:50|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|4
1647939000000|2022-03-22 08:50:00|20.84|20.64|20.85|20.65|20.86|20.66|20.84|20.64|10
1647939010000|2022-03-22 08:50:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1647939020000|2022-03-22 08:50:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647939030000|2022-03-22 08:50:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647939040000|2022-03-22 08:50:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647939080000|2022-03-22 08:51:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647939110000|2022-03-22 08:51:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647939150000|2022-03-22 08:52:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647939240000|2022-03-22 08:54:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647939250000|2022-03-22 08:54:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647939260000|2022-03-22 08:54:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647939270000|2022-03-22 08:54:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647939300000|2022-03-22 08:55:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647939310000|2022-03-22 08:55:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|11
1647939320000|2022-03-22 08:55:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1647939330000|2022-03-22 08:55:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939340000|2022-03-22 08:55:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647939360000|2022-03-22 08:56:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647939370000|2022-03-22 08:56:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647939380000|2022-03-22 08:56:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1647939390000|2022-03-22 08:56:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647939410000|2022-03-22 08:56:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647939430000|2022-03-22 08:57:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939440000|2022-03-22 08:57:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939460000|2022-03-22 08:57:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647939470000|2022-03-22 08:57:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647939480000|2022-03-22 08:58:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647939490000|2022-03-22 08:58:10|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647939500000|2022-03-22 08:58:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|10
1647939510000|2022-03-22 08:58:30|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|7
1647939520000|2022-03-22 08:58:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1647939530000|2022-03-22 08:58:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647939550000|2022-03-22 08:59:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647939560000|2022-03-22 08:59:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647939570000|2022-03-22 08:59:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647939580000|2022-03-22 08:59:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1647939590000|2022-03-22 08:59:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647939630000|2022-03-22 09:00:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647939640000|2022-03-22 09:00:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647939650000|2022-03-22 09:00:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939660000|2022-03-22 09:01:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647939670000|2022-03-22 09:01:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939680000|2022-03-22 09:01:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939700000|2022-03-22 09:01:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647939730000|2022-03-22 09:02:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1647939740000|2022-03-22 09:02:20|20.81|20.61|20.79|20.59|20.81|20.61|20.78|20.58|7
1647939750000|2022-03-22 09:02:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|14
1647939760000|2022-03-22 09:02:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1647939770000|2022-03-22 09:02:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|11
1647939780000|2022-03-22 09:03:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647939800000|2022-03-22 09:03:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647939810000|2022-03-22 09:03:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1647939830000|2022-03-22 09:03:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647939840000|2022-03-22 09:04:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647939860000|2022-03-22 09:04:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647939870000|2022-03-22 09:04:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647939910000|2022-03-22 09:05:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647939930000|2022-03-22 09:05:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647939940000|2022-03-22 09:05:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|14
1647939950000|2022-03-22 09:05:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1647940010000|2022-03-22 09:06:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1647940020000|2022-03-22 09:07:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647940030000|2022-03-22 09:07:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647940040000|2022-03-22 09:07:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647940140000|2022-03-22 09:09:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647940180000|2022-03-22 09:09:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647940190000|2022-03-22 09:09:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647940230000|2022-03-22 09:10:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647940240000|2022-03-22 09:10:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647940260000|2022-03-22 09:11:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647940270000|2022-03-22 09:11:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1647940280000|2022-03-22 09:11:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1647940290000|2022-03-22 09:11:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647940300000|2022-03-22 09:11:40|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|4
1647940310000|2022-03-22 09:11:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647940320000|2022-03-22 09:12:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647940340000|2022-03-22 09:12:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647940350000|2022-03-22 09:12:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647940360000|2022-03-22 09:12:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647940370000|2022-03-22 09:12:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647940380000|2022-03-22 09:13:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647940390000|2022-03-22 09:13:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647940400000|2022-03-22 09:13:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647940490000|2022-03-22 09:14:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647940520000|2022-03-22 09:15:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647940530000|2022-03-22 09:15:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647940540000|2022-03-22 09:15:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647940550000|2022-03-22 09:15:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647940570000|2022-03-22 09:16:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1647940610000|2022-03-22 09:16:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647940620000|2022-03-22 09:17:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647940640000|2022-03-22 09:17:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647940650000|2022-03-22 09:17:30|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|6
1647940680000|2022-03-22 09:18:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647940710000|2022-03-22 09:18:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647940740000|2022-03-22 09:19:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647940750000|2022-03-22 09:19:10|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|5
1647940760000|2022-03-22 09:19:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647940770000|2022-03-22 09:19:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647940790000|2022-03-22 09:19:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647940800000|2022-03-22 09:20:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1647940810000|2022-03-22 09:20:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647940820000|2022-03-22 09:20:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647940840000|2022-03-22 09:20:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1647940850000|2022-03-22 09:20:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1647940860000|2022-03-22 09:21:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|10
1647940870000|2022-03-22 09:21:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1647940880000|2022-03-22 09:21:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1647940890000|2022-03-22 09:21:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1647940900000|2022-03-22 09:21:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1647940910000|2022-03-22 09:21:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1647940920000|2022-03-22 09:22:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1647940930000|2022-03-22 09:22:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647940940000|2022-03-22 09:22:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647940950000|2022-03-22 09:22:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647940970000|2022-03-22 09:22:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1647940980000|2022-03-22 09:23:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1647941000000|2022-03-22 09:23:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1647941020000|2022-03-22 09:23:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647941080000|2022-03-22 09:24:40|20.7|20.5|20.69|20.49|20.7|20.5|20.68|20.48|4
1647941110000|2022-03-22 09:25:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1647941140000|2022-03-22 09:25:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647941190000|2022-03-22 09:26:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647941200000|2022-03-22 09:26:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1647941220000|2022-03-22 09:27:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647941250000|2022-03-22 09:27:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647941260000|2022-03-22 09:27:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|10
1647941270000|2022-03-22 09:27:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|10
1647941290000|2022-03-22 09:28:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647941300000|2022-03-22 09:28:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647941340000|2022-03-22 09:29:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647941350000|2022-03-22 09:29:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647941360000|2022-03-22 09:29:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647941370000|2022-03-22 09:29:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1647941380000|2022-03-22 09:29:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1647941400000|2022-03-22 09:30:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647941410000|2022-03-22 09:30:10|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|4
1647941420000|2022-03-22 09:30:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1647941430000|2022-03-22 09:30:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1647941440000|2022-03-22 09:30:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|18
1647941450000|2022-03-22 09:30:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1647941480000|2022-03-22 09:31:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1647941490000|2022-03-22 09:31:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|10
1647941510000|2022-03-22 09:31:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1647941520000|2022-03-22 09:32:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1647941530000|2022-03-22 09:32:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647941540000|2022-03-22 09:32:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1647941550000|2022-03-22 09:32:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1647941560000|2022-03-22 09:32:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1647941570000|2022-03-22 09:32:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647941580000|2022-03-22 09:33:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647941590000|2022-03-22 09:33:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1647941610000|2022-03-22 09:33:30|20.73|20.53|20.7|20.5|20.73|20.53|20.7|20.5|4
1647941620000|2022-03-22 09:33:40|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|6
1647941640000|2022-03-22 09:34:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1647941650000|2022-03-22 09:34:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647941660000|2022-03-22 09:34:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647941670000|2022-03-22 09:34:30|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|5
1647941760000|2022-03-22 09:36:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647941770000|2022-03-22 09:36:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647941790000|2022-03-22 09:36:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647941800000|2022-03-22 09:36:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1647941810000|2022-03-22 09:36:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|13
1647941820000|2022-03-22 09:37:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|10
1647941830000|2022-03-22 09:37:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647941840000|2022-03-22 09:37:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|11
1647941850000|2022-03-22 09:37:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647941910000|2022-03-22 09:38:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1647941920000|2022-03-22 09:38:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1647941940000|2022-03-22 09:39:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647941950000|2022-03-22 09:39:10|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|3
1647941960000|2022-03-22 09:39:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1647941970000|2022-03-22 09:39:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647941980000|2022-03-22 09:39:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942000000|2022-03-22 09:40:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647942020000|2022-03-22 09:40:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647942030000|2022-03-22 09:40:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647942050000|2022-03-22 09:40:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1647942060000|2022-03-22 09:41:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1647942110000|2022-03-22 09:41:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647942120000|2022-03-22 09:42:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1647942130000|2022-03-22 09:42:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647942140000|2022-03-22 09:42:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|26
1647942150000|2022-03-22 09:42:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1647942160000|2022-03-22 09:42:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647942170000|2022-03-22 09:42:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647942180000|2022-03-22 09:43:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1647942190000|2022-03-22 09:43:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647942200000|2022-03-22 09:43:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1647942210000|2022-03-22 09:43:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647942220000|2022-03-22 09:43:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647942230000|2022-03-22 09:43:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1647942240000|2022-03-22 09:44:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1647942260000|2022-03-22 09:44:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|10
1647942270000|2022-03-22 09:44:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647942280000|2022-03-22 09:44:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647942290000|2022-03-22 09:44:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1647942300000|2022-03-22 09:45:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1647942310000|2022-03-22 09:45:10|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|5
1647942320000|2022-03-22 09:45:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647942360000|2022-03-22 09:46:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647942370000|2022-03-22 09:46:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|12
1647942410000|2022-03-22 09:46:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647942420000|2022-03-22 09:47:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1647942430000|2022-03-22 09:47:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647942440000|2022-03-22 09:47:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1647942470000|2022-03-22 09:47:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647942480000|2022-03-22 09:48:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1647942490000|2022-03-22 09:48:10|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|14
1647942500000|2022-03-22 09:48:20|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|9
1647942520000|2022-03-22 09:48:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647942530000|2022-03-22 09:48:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647942540000|2022-03-22 09:49:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1647942570000|2022-03-22 09:49:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647942580000|2022-03-22 09:49:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647942600000|2022-03-22 09:50:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942620000|2022-03-22 09:50:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647942630000|2022-03-22 09:50:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647942650000|2022-03-22 09:50:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1647942660000|2022-03-22 09:51:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|9
1647942670000|2022-03-22 09:51:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942700000|2022-03-22 09:51:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647942710000|2022-03-22 09:51:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942720000|2022-03-22 09:52:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647942740000|2022-03-22 09:52:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647942790000|2022-03-22 09:53:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1647942800000|2022-03-22 09:53:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1647942810000|2022-03-22 09:53:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942820000|2022-03-22 09:53:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647942830000|2022-03-22 09:53:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647942850000|2022-03-22 09:54:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647942890000|2022-03-22 09:54:50|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|5
1647942930000|2022-03-22 09:55:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|11
1647942940000|2022-03-22 09:55:40|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|3
1647942950000|2022-03-22 09:55:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647942960000|2022-03-22 09:56:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647942970000|2022-03-22 09:56:10|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|8
1647942980000|2022-03-22 09:56:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|9
1647942990000|2022-03-22 09:56:30|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|10
1647943010000|2022-03-22 09:56:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1647943020000|2022-03-22 09:57:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647943030000|2022-03-22 09:57:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647943040000|2022-03-22 09:57:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647943100000|2022-03-22 09:58:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647943110000|2022-03-22 09:58:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647943120000|2022-03-22 09:58:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647943170000|2022-03-22 09:59:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647943180000|2022-03-22 09:59:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1647943210000|2022-03-22 10:00:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647943220000|2022-03-22 10:00:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647943260000|2022-03-22 10:01:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647943270000|2022-03-22 10:01:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647943280000|2022-03-22 10:01:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647943290000|2022-03-22 10:01:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647943330000|2022-03-22 10:02:10|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|5
1647943340000|2022-03-22 10:02:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647943350000|2022-03-22 10:02:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647943360000|2022-03-22 10:02:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|11
1647943370000|2022-03-22 10:02:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647943410000|2022-03-22 10:03:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647943480000|2022-03-22 10:04:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647943490000|2022-03-22 10:04:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647943500000|2022-03-22 10:05:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647943510000|2022-03-22 10:05:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647943520000|2022-03-22 10:05:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647943540000|2022-03-22 10:05:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647943550000|2022-03-22 10:05:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647943560000|2022-03-22 10:06:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647943570000|2022-03-22 10:06:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647943600000|2022-03-22 10:06:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1647943610000|2022-03-22 10:06:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|9
1647943620000|2022-03-22 10:07:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647943630000|2022-03-22 10:07:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647943640000|2022-03-22 10:07:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647943650000|2022-03-22 10:07:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647943660000|2022-03-22 10:07:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647943670000|2022-03-22 10:07:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1647943710000|2022-03-22 10:08:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1647943720000|2022-03-22 10:08:40|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|8
1647943740000|2022-03-22 10:09:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|11
1647943750000|2022-03-22 10:09:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1647943760000|2022-03-22 10:09:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1647943800000|2022-03-22 10:10:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647943810000|2022-03-22 10:10:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1647943840000|2022-03-22 10:10:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1647943850000|2022-03-22 10:10:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647943860000|2022-03-22 10:11:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647943870000|2022-03-22 10:11:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1647943880000|2022-03-22 10:11:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|10
1647943890000|2022-03-22 10:11:30|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|5
1647943900000|2022-03-22 10:11:40|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|8
1647943910000|2022-03-22 10:11:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647943930000|2022-03-22 10:12:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647943940000|2022-03-22 10:12:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647943950000|2022-03-22 10:12:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647943960000|2022-03-22 10:12:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647943970000|2022-03-22 10:12:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647943980000|2022-03-22 10:13:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647944010000|2022-03-22 10:13:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647944020000|2022-03-22 10:13:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647944030000|2022-03-22 10:13:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647944060000|2022-03-22 10:14:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647944070000|2022-03-22 10:14:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647944110000|2022-03-22 10:15:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647944120000|2022-03-22 10:15:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647944130000|2022-03-22 10:15:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647944140000|2022-03-22 10:15:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647944150000|2022-03-22 10:15:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1647944200000|2022-03-22 10:16:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647944210000|2022-03-22 10:16:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647944230000|2022-03-22 10:17:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647944240000|2022-03-22 10:17:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647944250000|2022-03-22 10:17:30|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|8
1647944260000|2022-03-22 10:17:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647944270000|2022-03-22 10:17:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647944280000|2022-03-22 10:18:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647944290000|2022-03-22 10:18:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647944300000|2022-03-22 10:18:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|12
1647944310000|2022-03-22 10:18:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1647944320000|2022-03-22 10:18:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647944340000|2022-03-22 10:19:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1647944350000|2022-03-22 10:19:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1647944360000|2022-03-22 10:19:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647944380000|2022-03-22 10:19:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647944390000|2022-03-22 10:19:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647944400000|2022-03-22 10:20:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|10
1647944410000|2022-03-22 10:20:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647944420000|2022-03-22 10:20:20|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|4
1647944430000|2022-03-22 10:20:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647944440000|2022-03-22 10:20:40|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|5
1647944450000|2022-03-22 10:20:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1647944460000|2022-03-22 10:21:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1647944470000|2022-03-22 10:21:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1647944480000|2022-03-22 10:21:20|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|4
1647944490000|2022-03-22 10:21:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647944500000|2022-03-22 10:21:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647944510000|2022-03-22 10:21:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647944530000|2022-03-22 10:22:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1647944540000|2022-03-22 10:22:20|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|9
1647944550000|2022-03-22 10:22:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647944560000|2022-03-22 10:22:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647944570000|2022-03-22 10:22:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647944580000|2022-03-22 10:23:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647944600000|2022-03-22 10:23:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647944610000|2022-03-22 10:23:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1647944620000|2022-03-22 10:23:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647944630000|2022-03-22 10:23:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647944640000|2022-03-22 10:24:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647944650000|2022-03-22 10:24:10|20.81|20.61|20.79|20.59|20.81|20.61|20.78|20.58|21
1647944660000|2022-03-22 10:24:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|17
1647944670000|2022-03-22 10:24:30|20.79|20.59|20.79|20.59|20.8|20.6|20.77|20.57|17
1647944680000|2022-03-22 10:24:40|20.78|20.58|20.78|20.58|20.8|20.6|20.78|20.58|9
1647944690000|2022-03-22 10:24:50|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|9
1647944700000|2022-03-22 10:25:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647944710000|2022-03-22 10:25:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1647944720000|2022-03-22 10:25:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647944730000|2022-03-22 10:25:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1647944740000|2022-03-22 10:25:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647944750000|2022-03-22 10:25:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647944760000|2022-03-22 10:26:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647944770000|2022-03-22 10:26:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647944780000|2022-03-22 10:26:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647944790000|2022-03-22 10:26:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647944800000|2022-03-22 10:26:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647944810000|2022-03-22 10:26:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647944820000|2022-03-22 10:27:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647944830000|2022-03-22 10:27:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647944860000|2022-03-22 10:27:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647944870000|2022-03-22 10:27:50|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|10
1647944880000|2022-03-22 10:28:00|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|9
1647944930000|2022-03-22 10:28:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647944950000|2022-03-22 10:29:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647944960000|2022-03-22 10:29:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647945000000|2022-03-22 10:30:00|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|4
1647945010000|2022-03-22 10:30:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647945020000|2022-03-22 10:30:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1647945030000|2022-03-22 10:30:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1647945040000|2022-03-22 10:30:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647945060000|2022-03-22 10:31:00|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|13
1647945090000|2022-03-22 10:31:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647945170000|2022-03-22 10:32:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647945180000|2022-03-22 10:33:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1647945190000|2022-03-22 10:33:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647945200000|2022-03-22 10:33:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647945210000|2022-03-22 10:33:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647945220000|2022-03-22 10:33:40|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|3
1647945230000|2022-03-22 10:33:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647945240000|2022-03-22 10:34:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|14
1647945250000|2022-03-22 10:34:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647945270000|2022-03-22 10:34:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647945280000|2022-03-22 10:34:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647945290000|2022-03-22 10:34:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647945310000|2022-03-22 10:35:10|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647945320000|2022-03-22 10:35:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647945330000|2022-03-22 10:35:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647945370000|2022-03-22 10:36:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647945380000|2022-03-22 10:36:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647945400000|2022-03-22 10:36:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647945410000|2022-03-22 10:36:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647945420000|2022-03-22 10:37:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647945430000|2022-03-22 10:37:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647945440000|2022-03-22 10:37:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647945460000|2022-03-22 10:37:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|9
1647945470000|2022-03-22 10:37:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647945480000|2022-03-22 10:38:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647945510000|2022-03-22 10:38:30|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|3
1647945520000|2022-03-22 10:38:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647945530000|2022-03-22 10:38:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647945540000|2022-03-22 10:39:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647945560000|2022-03-22 10:39:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647945570000|2022-03-22 10:39:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647945580000|2022-03-22 10:39:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1647945610000|2022-03-22 10:40:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647945620000|2022-03-22 10:40:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647945630000|2022-03-22 10:40:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647945640000|2022-03-22 10:40:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647945650000|2022-03-22 10:40:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647945660000|2022-03-22 10:41:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647945670000|2022-03-22 10:41:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647945680000|2022-03-22 10:41:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647945690000|2022-03-22 10:41:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647945700000|2022-03-22 10:41:40|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|7
1647945710000|2022-03-22 10:41:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1647945720000|2022-03-22 10:42:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1647945730000|2022-03-22 10:42:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|10
1647945740000|2022-03-22 10:42:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647945750000|2022-03-22 10:42:30|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|7
1647945760000|2022-03-22 10:42:40|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|8
1647945770000|2022-03-22 10:42:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647945790000|2022-03-22 10:43:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647945800000|2022-03-22 10:43:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647945810000|2022-03-22 10:43:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647945820000|2022-03-22 10:43:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647945830000|2022-03-22 10:43:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647945840000|2022-03-22 10:44:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647945850000|2022-03-22 10:44:10|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|6
1647945860000|2022-03-22 10:44:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647945870000|2022-03-22 10:44:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647945880000|2022-03-22 10:44:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647945890000|2022-03-22 10:44:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647945900000|2022-03-22 10:45:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|9
1647945920000|2022-03-22 10:45:20|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|9
1647945930000|2022-03-22 10:45:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647945940000|2022-03-22 10:45:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647945950000|2022-03-22 10:45:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|16
1647945960000|2022-03-22 10:46:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647946000000|2022-03-22 10:46:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647946010000|2022-03-22 10:46:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647946020000|2022-03-22 10:47:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647946030000|2022-03-22 10:47:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647946040000|2022-03-22 10:47:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647946050000|2022-03-22 10:47:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647946070000|2022-03-22 10:47:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647946120000|2022-03-22 10:48:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647946130000|2022-03-22 10:48:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647946140000|2022-03-22 10:49:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1647946260000|2022-03-22 10:51:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647946300000|2022-03-22 10:51:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647946310000|2022-03-22 10:51:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|11
1647946320000|2022-03-22 10:52:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647946330000|2022-03-22 10:52:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647946340000|2022-03-22 10:52:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647946350000|2022-03-22 10:52:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647946360000|2022-03-22 10:52:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647946400000|2022-03-22 10:53:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647946410000|2022-03-22 10:53:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647946430000|2022-03-22 10:53:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647946440000|2022-03-22 10:54:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647946450000|2022-03-22 10:54:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647946460000|2022-03-22 10:54:20|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|5
1647946470000|2022-03-22 10:54:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647946480000|2022-03-22 10:54:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647946500000|2022-03-22 10:55:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647946510000|2022-03-22 10:55:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647946520000|2022-03-22 10:55:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647946540000|2022-03-22 10:55:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|8
1647946550000|2022-03-22 10:55:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647946560000|2022-03-22 10:56:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647946570000|2022-03-22 10:56:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647946580000|2022-03-22 10:56:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647946590000|2022-03-22 10:56:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|10
1647946600000|2022-03-22 10:56:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647946610000|2022-03-22 10:56:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647946640000|2022-03-22 10:57:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647946650000|2022-03-22 10:57:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647946670000|2022-03-22 10:57:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647946680000|2022-03-22 10:58:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|10
1647946690000|2022-03-22 10:58:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647946700000|2022-03-22 10:58:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1647946710000|2022-03-22 10:58:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1647946720000|2022-03-22 10:58:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647946730000|2022-03-22 10:58:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647946740000|2022-03-22 10:59:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647946760000|2022-03-22 10:59:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1647946770000|2022-03-22 10:59:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|15
1647946780000|2022-03-22 10:59:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|10
1647946790000|2022-03-22 10:59:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1647946800000|2022-03-22 11:00:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|9
1647946810000|2022-03-22 11:00:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1647946820000|2022-03-22 11:00:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647946830000|2022-03-22 11:00:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647946840000|2022-03-22 11:00:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1647946850000|2022-03-22 11:00:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1647946860000|2022-03-22 11:01:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647946870000|2022-03-22 11:01:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647946890000|2022-03-22 11:01:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647946940000|2022-03-22 11:02:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647946950000|2022-03-22 11:02:30|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1647946960000|2022-03-22 11:02:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647946970000|2022-03-22 11:02:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647946980000|2022-03-22 11:03:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647947000000|2022-03-22 11:03:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1647947010000|2022-03-22 11:03:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1647947030000|2022-03-22 11:03:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647947040000|2022-03-22 11:04:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647947050000|2022-03-22 11:04:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647947060000|2022-03-22 11:04:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647947070000|2022-03-22 11:04:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647947080000|2022-03-22 11:04:40|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|6
1647947100000|2022-03-22 11:05:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647947110000|2022-03-22 11:05:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647947130000|2022-03-22 11:05:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647947140000|2022-03-22 11:05:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647947150000|2022-03-22 11:05:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647947160000|2022-03-22 11:06:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647947180000|2022-03-22 11:06:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647947190000|2022-03-22 11:06:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647947210000|2022-03-22 11:06:50|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|5
1647947220000|2022-03-22 11:07:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647947230000|2022-03-22 11:07:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647947250000|2022-03-22 11:07:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647947260000|2022-03-22 11:07:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647947270000|2022-03-22 11:07:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|13
1647947280000|2022-03-22 11:08:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1647947310000|2022-03-22 11:08:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647947320000|2022-03-22 11:08:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647947330000|2022-03-22 11:08:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647947370000|2022-03-22 11:09:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647947380000|2022-03-22 11:09:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647947400000|2022-03-22 11:10:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647947410000|2022-03-22 11:10:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647947430000|2022-03-22 11:10:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647947440000|2022-03-22 11:10:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647947450000|2022-03-22 11:10:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647947460000|2022-03-22 11:11:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647947470000|2022-03-22 11:11:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647947480000|2022-03-22 11:11:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647947500000|2022-03-22 11:11:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647947510000|2022-03-22 11:11:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647947520000|2022-03-22 11:12:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647947530000|2022-03-22 11:12:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647947540000|2022-03-22 11:12:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647947560000|2022-03-22 11:12:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1647947570000|2022-03-22 11:12:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647947580000|2022-03-22 11:13:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647947590000|2022-03-22 11:13:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647947600000|2022-03-22 11:13:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647947660000|2022-03-22 11:14:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647947700000|2022-03-22 11:15:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647947730000|2022-03-22 11:15:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1647947740000|2022-03-22 11:15:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|9
1647947750000|2022-03-22 11:15:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647947760000|2022-03-22 11:16:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647947780000|2022-03-22 11:16:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647947790000|2022-03-22 11:16:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647947830000|2022-03-22 11:17:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1647947840000|2022-03-22 11:17:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647947860000|2022-03-22 11:17:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647947920000|2022-03-22 11:18:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647947950000|2022-03-22 11:19:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647947960000|2022-03-22 11:19:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|11
1647947970000|2022-03-22 11:19:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647947990000|2022-03-22 11:19:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647948010000|2022-03-22 11:20:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647948020000|2022-03-22 11:20:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647948030000|2022-03-22 11:20:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647948040000|2022-03-22 11:20:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647948050000|2022-03-22 11:20:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647948070000|2022-03-22 11:21:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647948080000|2022-03-22 11:21:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647948090000|2022-03-22 11:21:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647948100000|2022-03-22 11:21:40|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|3
1647948120000|2022-03-22 11:22:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647948140000|2022-03-22 11:22:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647948150000|2022-03-22 11:22:30|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|6
1647948160000|2022-03-22 11:22:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647948170000|2022-03-22 11:22:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647948180000|2022-03-22 11:23:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647948190000|2022-03-22 11:23:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1647948200000|2022-03-22 11:23:20|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|9
1647948210000|2022-03-22 11:23:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647948220000|2022-03-22 11:23:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647948250000|2022-03-22 11:24:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647948260000|2022-03-22 11:24:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647948270000|2022-03-22 11:24:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647948280000|2022-03-22 11:24:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647948290000|2022-03-22 11:24:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647948300000|2022-03-22 11:25:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647948310000|2022-03-22 11:25:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647948320000|2022-03-22 11:25:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647948330000|2022-03-22 11:25:30|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|6
1647948370000|2022-03-22 11:26:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647948380000|2022-03-22 11:26:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647948470000|2022-03-22 11:27:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647948480000|2022-03-22 11:28:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647948490000|2022-03-22 11:28:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647948500000|2022-03-22 11:28:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647948510000|2022-03-22 11:28:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647948520000|2022-03-22 11:28:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647948530000|2022-03-22 11:28:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647948540000|2022-03-22 11:29:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647948550000|2022-03-22 11:29:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647948560000|2022-03-22 11:29:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647948570000|2022-03-22 11:29:30|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|4
1647948580000|2022-03-22 11:29:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647948590000|2022-03-22 11:29:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647948600000|2022-03-22 11:30:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647948610000|2022-03-22 11:30:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647948640000|2022-03-22 11:30:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647948650000|2022-03-22 11:30:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647948660000|2022-03-22 11:31:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647948670000|2022-03-22 11:31:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647948680000|2022-03-22 11:31:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647948690000|2022-03-22 11:31:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1647948700000|2022-03-22 11:31:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1647948710000|2022-03-22 11:31:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647948720000|2022-03-22 11:32:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647948730000|2022-03-22 11:32:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647948750000|2022-03-22 11:32:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647948760000|2022-03-22 11:32:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1647948780000|2022-03-22 11:33:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647948790000|2022-03-22 11:33:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1647948800000|2022-03-22 11:33:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|9
1647948810000|2022-03-22 11:33:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|13
1647948820000|2022-03-22 11:33:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647948830000|2022-03-22 11:33:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|9
1647948840000|2022-03-22 11:34:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1647948850000|2022-03-22 11:34:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647948870000|2022-03-22 11:34:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1647948880000|2022-03-22 11:34:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647948890000|2022-03-22 11:34:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647948900000|2022-03-22 11:35:00|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|8
1647948910000|2022-03-22 11:35:10|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|11
1647948920000|2022-03-22 11:35:20|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|7
1647948930000|2022-03-22 11:35:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647948940000|2022-03-22 11:35:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647948950000|2022-03-22 11:35:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647948960000|2022-03-22 11:36:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647948990000|2022-03-22 11:36:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647949000000|2022-03-22 11:36:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647949020000|2022-03-22 11:37:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647949030000|2022-03-22 11:37:10|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|11
1647949040000|2022-03-22 11:37:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647949050000|2022-03-22 11:37:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647949060000|2022-03-22 11:37:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647949070000|2022-03-22 11:37:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647949080000|2022-03-22 11:38:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647949090000|2022-03-22 11:38:10|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|5
1647949100000|2022-03-22 11:38:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1647949110000|2022-03-22 11:38:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647949130000|2022-03-22 11:38:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647949140000|2022-03-22 11:39:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647949150000|2022-03-22 11:39:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|11
1647949160000|2022-03-22 11:39:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1647949170000|2022-03-22 11:39:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|12
1647949180000|2022-03-22 11:39:40|20.84|20.64|20.84|20.64|20.86|20.66|20.84|20.64|10
1647949190000|2022-03-22 11:39:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647949200000|2022-03-22 11:40:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1647949220000|2022-03-22 11:40:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647949240000|2022-03-22 11:40:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647949250000|2022-03-22 11:40:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647949270000|2022-03-22 11:41:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647949330000|2022-03-22 11:42:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647949370000|2022-03-22 11:42:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647949380000|2022-03-22 11:43:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647949390000|2022-03-22 11:43:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647949410000|2022-03-22 11:43:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1647949420000|2022-03-22 11:43:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|10
1647949430000|2022-03-22 11:43:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|10
1647949440000|2022-03-22 11:44:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1647949450000|2022-03-22 11:44:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647949460000|2022-03-22 11:44:20|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|6
1647949470000|2022-03-22 11:44:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647949480000|2022-03-22 11:44:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647949500000|2022-03-22 11:45:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647949510000|2022-03-22 11:45:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647949520000|2022-03-22 11:45:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647949530000|2022-03-22 11:45:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647949540000|2022-03-22 11:45:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647949560000|2022-03-22 11:46:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647949570000|2022-03-22 11:46:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647949620000|2022-03-22 11:47:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647949630000|2022-03-22 11:47:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647949640000|2022-03-22 11:47:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647949710000|2022-03-22 11:48:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647949720000|2022-03-22 11:48:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647949730000|2022-03-22 11:48:50|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|9
1647949740000|2022-03-22 11:49:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647949750000|2022-03-22 11:49:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647949760000|2022-03-22 11:49:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647949770000|2022-03-22 11:49:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647949780000|2022-03-22 11:49:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647949800000|2022-03-22 11:50:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647949810000|2022-03-22 11:50:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647949820000|2022-03-22 11:50:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647949830000|2022-03-22 11:50:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647949840000|2022-03-22 11:50:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647949900000|2022-03-22 11:51:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647949920000|2022-03-22 11:52:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647949950000|2022-03-22 11:52:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647949970000|2022-03-22 11:52:50|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|4
1647949990000|2022-03-22 11:53:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647950010000|2022-03-22 11:53:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647950020000|2022-03-22 11:53:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647950040000|2022-03-22 11:54:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647950050000|2022-03-22 11:54:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647950070000|2022-03-22 11:54:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647950080000|2022-03-22 11:54:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1647950090000|2022-03-22 11:54:50|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|13
1647950100000|2022-03-22 11:55:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647950110000|2022-03-22 11:55:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647950120000|2022-03-22 11:55:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647950130000|2022-03-22 11:55:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647950140000|2022-03-22 11:55:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647950150000|2022-03-22 11:55:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647950330000|2022-03-22 11:58:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647950350000|2022-03-22 11:59:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647950360000|2022-03-22 11:59:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|12
1647950370000|2022-03-22 11:59:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647950380000|2022-03-22 11:59:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647950390000|2022-03-22 11:59:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647950400000|2022-03-22 12:00:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647950420000|2022-03-22 12:00:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647950430000|2022-03-22 12:00:30|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|7
1647950440000|2022-03-22 12:00:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647950450000|2022-03-22 12:00:50|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|8
1647950480000|2022-03-22 12:01:20|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|8
1647950500000|2022-03-22 12:01:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1647950520000|2022-03-22 12:02:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647950530000|2022-03-22 12:02:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647950540000|2022-03-22 12:02:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647950550000|2022-03-22 12:02:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647950580000|2022-03-22 12:03:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647950590000|2022-03-22 12:03:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1647950600000|2022-03-22 12:03:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647950610000|2022-03-22 12:03:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647950620000|2022-03-22 12:03:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647950630000|2022-03-22 12:03:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647950640000|2022-03-22 12:04:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647950650000|2022-03-22 12:04:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647950660000|2022-03-22 12:04:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647950670000|2022-03-22 12:04:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647950690000|2022-03-22 12:04:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647950700000|2022-03-22 12:05:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647950710000|2022-03-22 12:05:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|11
1647950720000|2022-03-22 12:05:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647950730000|2022-03-22 12:05:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647950740000|2022-03-22 12:05:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647950760000|2022-03-22 12:06:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647950770000|2022-03-22 12:06:10|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|4
1647950780000|2022-03-22 12:06:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647950800000|2022-03-22 12:06:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647950810000|2022-03-22 12:06:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1647950820000|2022-03-22 12:07:00|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|8
1647950830000|2022-03-22 12:07:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647950840000|2022-03-22 12:07:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1647950850000|2022-03-22 12:07:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647950860000|2022-03-22 12:07:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647950870000|2022-03-22 12:07:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647950880000|2022-03-22 12:08:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647950890000|2022-03-22 12:08:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647950920000|2022-03-22 12:08:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647950940000|2022-03-22 12:09:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|10
1647950960000|2022-03-22 12:09:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1647950970000|2022-03-22 12:09:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1647950980000|2022-03-22 12:09:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647950990000|2022-03-22 12:09:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647951000000|2022-03-22 12:10:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647951010000|2022-03-22 12:10:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1647951030000|2022-03-22 12:10:30|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|4
1647951040000|2022-03-22 12:10:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647951050000|2022-03-22 12:10:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647951070000|2022-03-22 12:11:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951080000|2022-03-22 12:11:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951090000|2022-03-22 12:11:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647951100000|2022-03-22 12:11:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647951110000|2022-03-22 12:11:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647951120000|2022-03-22 12:12:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647951140000|2022-03-22 12:12:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647951150000|2022-03-22 12:12:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|12
1647951160000|2022-03-22 12:12:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1647951170000|2022-03-22 12:12:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647951180000|2022-03-22 12:13:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1647951190000|2022-03-22 12:13:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647951200000|2022-03-22 12:13:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647951210000|2022-03-22 12:13:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|16
1647951250000|2022-03-22 12:14:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647951260000|2022-03-22 12:14:20|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|6
1647951270000|2022-03-22 12:14:30|20.81|20.61|20.81|20.61|20.81|20.61|20.79|20.59|7
1647951280000|2022-03-22 12:14:40|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|4
1647951290000|2022-03-22 12:14:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|12
1647951300000|2022-03-22 12:15:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1647951310000|2022-03-22 12:15:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951320000|2022-03-22 12:15:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951330000|2022-03-22 12:15:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647951350000|2022-03-22 12:15:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647951360000|2022-03-22 12:16:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951370000|2022-03-22 12:16:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951380000|2022-03-22 12:16:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647951390000|2022-03-22 12:16:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1647951400000|2022-03-22 12:16:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1647951480000|2022-03-22 12:18:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647951490000|2022-03-22 12:18:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647951520000|2022-03-22 12:18:40|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|7
1647951530000|2022-03-22 12:18:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647951540000|2022-03-22 12:19:00|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|5
1647951550000|2022-03-22 12:19:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1647951560000|2022-03-22 12:19:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647951570000|2022-03-22 12:19:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|10
1647951580000|2022-03-22 12:19:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647951590000|2022-03-22 12:19:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647951600000|2022-03-22 12:20:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1647951610000|2022-03-22 12:20:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|9
1647951620000|2022-03-22 12:20:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647951630000|2022-03-22 12:20:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647951640000|2022-03-22 12:20:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647951650000|2022-03-22 12:20:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1647951660000|2022-03-22 12:21:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|14
1647951670000|2022-03-22 12:21:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|11
1647951680000|2022-03-22 12:21:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647951690000|2022-03-22 12:21:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647951700000|2022-03-22 12:21:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647951710000|2022-03-22 12:21:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647951720000|2022-03-22 12:22:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647951730000|2022-03-22 12:22:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647951740000|2022-03-22 12:22:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647951750000|2022-03-22 12:22:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647951760000|2022-03-22 12:22:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|8
1647951770000|2022-03-22 12:22:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647951780000|2022-03-22 12:23:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647951790000|2022-03-22 12:23:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1647951800000|2022-03-22 12:23:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647951810000|2022-03-22 12:23:30|20.75|20.55|20.73|20.53|20.76|20.56|20.73|20.53|13
1647951820000|2022-03-22 12:23:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1647951840000|2022-03-22 12:24:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647951850000|2022-03-22 12:24:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647951880000|2022-03-22 12:24:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647951890000|2022-03-22 12:24:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647951900000|2022-03-22 12:25:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|6
1647951910000|2022-03-22 12:25:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647951920000|2022-03-22 12:25:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647951930000|2022-03-22 12:25:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1647951940000|2022-03-22 12:25:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1647951960000|2022-03-22 12:26:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1647951970000|2022-03-22 12:26:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647951990000|2022-03-22 12:26:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647952000000|2022-03-22 12:26:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1647952010000|2022-03-22 12:26:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647952020000|2022-03-22 12:27:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1647952030000|2022-03-22 12:27:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|14
1647952040000|2022-03-22 12:27:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647952080000|2022-03-22 12:28:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1647952090000|2022-03-22 12:28:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647952100000|2022-03-22 12:28:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647952110000|2022-03-22 12:28:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647952120000|2022-03-22 12:28:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647952140000|2022-03-22 12:29:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647952150000|2022-03-22 12:29:10|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|5
1647952190000|2022-03-22 12:29:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1647952200000|2022-03-22 12:30:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647952260000|2022-03-22 12:31:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647952270000|2022-03-22 12:31:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647952310000|2022-03-22 12:31:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647952320000|2022-03-22 12:32:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1647952330000|2022-03-22 12:32:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647952350000|2022-03-22 12:32:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1647952360000|2022-03-22 12:32:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1647952370000|2022-03-22 12:32:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1647952380000|2022-03-22 12:33:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1647952430000|2022-03-22 12:33:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1647952440000|2022-03-22 12:34:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647952560000|2022-03-22 12:36:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1647952590000|2022-03-22 12:36:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647952600000|2022-03-22 12:36:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1647952610000|2022-03-22 12:36:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1647952620000|2022-03-22 12:37:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1647952630000|2022-03-22 12:37:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1647952640000|2022-03-22 12:37:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1647952660000|2022-03-22 12:37:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647952670000|2022-03-22 12:37:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647952680000|2022-03-22 12:38:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1647952690000|2022-03-22 12:38:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1647952700000|2022-03-22 12:38:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|10
1647952710000|2022-03-22 12:38:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1647952720000|2022-03-22 12:38:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1647952760000|2022-03-22 12:39:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1647952770000|2022-03-22 12:39:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1647952780000|2022-03-22 12:39:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1647952790000|2022-03-22 12:39:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1647952810000|2022-03-22 12:40:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647952830000|2022-03-22 12:40:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647952840000|2022-03-22 12:40:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647952870000|2022-03-22 12:41:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647952890000|2022-03-22 12:41:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647952900000|2022-03-22 12:41:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1647952940000|2022-03-22 12:42:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1647952950000|2022-03-22 12:42:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647952990000|2022-03-22 12:43:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647953000000|2022-03-22 12:43:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1647953010000|2022-03-22 12:43:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1647953020000|2022-03-22 12:43:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1647953030000|2022-03-22 12:43:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1647953050000|2022-03-22 12:44:10|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|8
1647953080000|2022-03-22 12:44:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647953100000|2022-03-22 12:45:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1647953140000|2022-03-22 12:45:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647953180000|2022-03-22 12:46:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647953190000|2022-03-22 12:46:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647953240000|2022-03-22 12:47:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647953250000|2022-03-22 12:47:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647953260000|2022-03-22 12:47:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647953280000|2022-03-22 12:48:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1647953290000|2022-03-22 12:48:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647953300000|2022-03-22 12:48:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1647953370000|2022-03-22 12:49:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647953460000|2022-03-22 12:51:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1647953470000|2022-03-22 12:51:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647953570000|2022-03-22 12:52:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647953600000|2022-03-22 12:53:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647953660000|2022-03-22 12:54:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647953670000|2022-03-22 12:54:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647953680000|2022-03-22 12:54:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647953690000|2022-03-22 12:54:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647953720000|2022-03-22 12:55:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1647953730000|2022-03-22 12:55:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1647953740000|2022-03-22 12:55:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647953780000|2022-03-22 12:56:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647953800000|2022-03-22 12:56:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647953830000|2022-03-22 12:57:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647953850000|2022-03-22 12:57:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647953890000|2022-03-22 12:58:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647953900000|2022-03-22 12:58:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647953910000|2022-03-22 12:58:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647953920000|2022-03-22 12:58:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647953930000|2022-03-22 12:58:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647953940000|2022-03-22 12:59:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1647953950000|2022-03-22 12:59:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1647953960000|2022-03-22 12:59:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647953970000|2022-03-22 12:59:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647953980000|2022-03-22 12:59:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647953990000|2022-03-22 12:59:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1647954000000|2022-03-22 13:00:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|13
1647954010000|2022-03-22 13:00:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647954020000|2022-03-22 13:00:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647954040000|2022-03-22 13:00:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647954050000|2022-03-22 13:00:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647954140000|2022-03-22 13:02:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647954190000|2022-03-22 13:03:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647954220000|2022-03-22 13:03:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647954240000|2022-03-22 13:04:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647954270000|2022-03-22 13:04:30|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|3
1647954290000|2022-03-22 13:04:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1647954310000|2022-03-22 13:05:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647954340000|2022-03-22 13:05:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1647954360000|2022-03-22 13:06:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1647954370000|2022-03-22 13:06:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647954380000|2022-03-22 13:06:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|11
1647954390000|2022-03-22 13:06:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|11
1647954400000|2022-03-22 13:06:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647954410000|2022-03-22 13:06:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647954420000|2022-03-22 13:07:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647954450000|2022-03-22 13:07:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647954470000|2022-03-22 13:07:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647954480000|2022-03-22 13:08:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1647954490000|2022-03-22 13:08:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1647954520000|2022-03-22 13:08:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647954530000|2022-03-22 13:08:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647954570000|2022-03-22 13:09:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647954580000|2022-03-22 13:09:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|9
1647954590000|2022-03-22 13:09:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647954600000|2022-03-22 13:10:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1647954610000|2022-03-22 13:10:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647954630000|2022-03-22 13:10:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647954660000|2022-03-22 13:11:00|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|4
1647954670000|2022-03-22 13:11:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647954680000|2022-03-22 13:11:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647954700000|2022-03-22 13:11:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1647954710000|2022-03-22 13:11:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1647954730000|2022-03-22 13:12:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647954750000|2022-03-22 13:12:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647954760000|2022-03-22 13:12:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647954770000|2022-03-22 13:12:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647954780000|2022-03-22 13:13:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647954800000|2022-03-22 13:13:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647954810000|2022-03-22 13:13:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647954820000|2022-03-22 13:13:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1647954840000|2022-03-22 13:14:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1647954850000|2022-03-22 13:14:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647954870000|2022-03-22 13:14:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647954880000|2022-03-22 13:14:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1647954890000|2022-03-22 13:14:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|11
1647954900000|2022-03-22 13:15:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1647954920000|2022-03-22 13:15:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647954930000|2022-03-22 13:15:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647954940000|2022-03-22 13:15:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647954950000|2022-03-22 13:15:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647954960000|2022-03-22 13:16:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647955000000|2022-03-22 13:16:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647955030000|2022-03-22 13:17:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1647955040000|2022-03-22 13:17:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647955060000|2022-03-22 13:17:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647955070000|2022-03-22 13:17:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647955080000|2022-03-22 13:18:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647955090000|2022-03-22 13:18:10|20.76|20.56|20.77|20.57|20.78|20.58|20.76|20.56|10
1647955100000|2022-03-22 13:18:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647955110000|2022-03-22 13:18:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647955120000|2022-03-22 13:18:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647955130000|2022-03-22 13:18:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1647955140000|2022-03-22 13:19:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647955150000|2022-03-22 13:19:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647955160000|2022-03-22 13:19:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1647955170000|2022-03-22 13:19:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1647955180000|2022-03-22 13:19:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1647955190000|2022-03-22 13:19:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647955210000|2022-03-22 13:20:10|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|5
1647955220000|2022-03-22 13:20:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647955230000|2022-03-22 13:20:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647955260000|2022-03-22 13:21:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1647955280000|2022-03-22 13:21:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1647955290000|2022-03-22 13:21:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647955310000|2022-03-22 13:21:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647955320000|2022-03-22 13:22:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647955330000|2022-03-22 13:22:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647955340000|2022-03-22 13:22:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647955350000|2022-03-22 13:22:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647955360000|2022-03-22 13:22:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647955370000|2022-03-22 13:22:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647955420000|2022-03-22 13:23:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1647955440000|2022-03-22 13:24:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647955450000|2022-03-22 13:24:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1647955460000|2022-03-22 13:24:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647955470000|2022-03-22 13:24:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1647955480000|2022-03-22 13:24:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647955500000|2022-03-22 13:25:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|13
1647955510000|2022-03-22 13:25:10|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|14
1647955520000|2022-03-22 13:25:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1647955530000|2022-03-22 13:25:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647955540000|2022-03-22 13:25:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|11
1647955550000|2022-03-22 13:25:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647955560000|2022-03-22 13:26:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647955580000|2022-03-22 13:26:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1647955590000|2022-03-22 13:26:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1647955600000|2022-03-22 13:26:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|15
1647955610000|2022-03-22 13:26:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1647955620000|2022-03-22 13:27:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1647955630000|2022-03-22 13:27:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647955650000|2022-03-22 13:27:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647955660000|2022-03-22 13:27:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647955670000|2022-03-22 13:27:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1647955680000|2022-03-22 13:28:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647955690000|2022-03-22 13:28:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647955770000|2022-03-22 13:29:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647955800000|2022-03-22 13:30:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1647955810000|2022-03-22 13:30:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1647955820000|2022-03-22 13:30:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1647955840000|2022-03-22 13:30:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1647955850000|2022-03-22 13:30:50|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|17
1647955860000|2022-03-22 13:31:00|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|5
1647955870000|2022-03-22 13:31:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|14
1647955880000|2022-03-22 13:31:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647955900000|2022-03-22 13:31:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647955910000|2022-03-22 13:31:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647955930000|2022-03-22 13:32:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647955940000|2022-03-22 13:32:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647955950000|2022-03-22 13:32:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647955960000|2022-03-22 13:32:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647955970000|2022-03-22 13:32:50|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|12
1647955980000|2022-03-22 13:33:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|9
1647955990000|2022-03-22 13:33:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647956000000|2022-03-22 13:33:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1647956010000|2022-03-22 13:33:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|16
1647956020000|2022-03-22 13:33:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647956030000|2022-03-22 13:33:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647956070000|2022-03-22 13:34:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647956080000|2022-03-22 13:34:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647956140000|2022-03-22 13:35:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647956150000|2022-03-22 13:35:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647956160000|2022-03-22 13:36:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647956170000|2022-03-22 13:36:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1647956180000|2022-03-22 13:36:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647956190000|2022-03-22 13:36:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647956200000|2022-03-22 13:36:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647956210000|2022-03-22 13:36:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647956220000|2022-03-22 13:37:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1647956230000|2022-03-22 13:37:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647956240000|2022-03-22 13:37:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647956260000|2022-03-22 13:37:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|12
1647956270000|2022-03-22 13:37:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647956280000|2022-03-22 13:38:00|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|9
1647956290000|2022-03-22 13:38:10|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|9
1647956320000|2022-03-22 13:38:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647956340000|2022-03-22 13:39:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647956350000|2022-03-22 13:39:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647956380000|2022-03-22 13:39:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647956400000|2022-03-22 13:40:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647956410000|2022-03-22 13:40:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647956440000|2022-03-22 13:40:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647956450000|2022-03-22 13:40:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|9
1647956460000|2022-03-22 13:41:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647956470000|2022-03-22 13:41:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647956480000|2022-03-22 13:41:20|20.86|20.66|20.88|20.68|20.89|20.69|20.86|20.66|13
1647956510000|2022-03-22 13:41:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647956520000|2022-03-22 13:42:00|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|4
1647956530000|2022-03-22 13:42:10|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|3
1647956580000|2022-03-22 13:43:00|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|4
1647956590000|2022-03-22 13:43:10|20.88|20.68|20.87|20.67|20.89|20.69|20.86|20.66|12
1647956600000|2022-03-22 13:43:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647956610000|2022-03-22 13:43:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|10
1647956620000|2022-03-22 13:43:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647956630000|2022-03-22 13:43:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647956640000|2022-03-22 13:44:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647956660000|2022-03-22 13:44:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647956690000|2022-03-22 13:44:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647956700000|2022-03-22 13:45:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647956710000|2022-03-22 13:45:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647956720000|2022-03-22 13:45:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647956730000|2022-03-22 13:45:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647956740000|2022-03-22 13:45:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647956750000|2022-03-22 13:45:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647956760000|2022-03-22 13:46:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647956770000|2022-03-22 13:46:10|20.86|20.66|20.84|20.64|20.87|20.67|20.84|20.64|9
1647956780000|2022-03-22 13:46:20|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|11
1647956790000|2022-03-22 13:46:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647956800000|2022-03-22 13:46:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647956810000|2022-03-22 13:46:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647956820000|2022-03-22 13:47:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|12
1647956830000|2022-03-22 13:47:10|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|13
1647956840000|2022-03-22 13:47:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647956850000|2022-03-22 13:47:30|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|6
1647956860000|2022-03-22 13:47:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647956870000|2022-03-22 13:47:50|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1647956880000|2022-03-22 13:48:00|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|4
1647956890000|2022-03-22 13:48:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|10
1647956900000|2022-03-22 13:48:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647956910000|2022-03-22 13:48:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647956930000|2022-03-22 13:48:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647956940000|2022-03-22 13:49:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647956960000|2022-03-22 13:49:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647956970000|2022-03-22 13:49:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647956980000|2022-03-22 13:49:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647957000000|2022-03-22 13:50:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647957010000|2022-03-22 13:50:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647957020000|2022-03-22 13:50:20|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1647957030000|2022-03-22 13:50:30|20.81|20.61|20.78|20.58|20.81|20.61|20.78|20.58|6
1647957040000|2022-03-22 13:50:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647957050000|2022-03-22 13:50:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647957060000|2022-03-22 13:51:00|20.78|20.58|20.75|20.55|20.79|20.59|20.75|20.55|10
1647957070000|2022-03-22 13:51:10|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|7
1647957080000|2022-03-22 13:51:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647957090000|2022-03-22 13:51:30|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|9
1647957100000|2022-03-22 13:51:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1647957110000|2022-03-22 13:51:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|11
1647957120000|2022-03-22 13:52:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647957140000|2022-03-22 13:52:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647957150000|2022-03-22 13:52:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|14
1647957170000|2022-03-22 13:52:50|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|7
1647957180000|2022-03-22 13:53:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647957200000|2022-03-22 13:53:20|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|12
1647957210000|2022-03-22 13:53:30|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|7
1647957220000|2022-03-22 13:53:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647957230000|2022-03-22 13:53:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647957240000|2022-03-22 13:54:00|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|9
1647957250000|2022-03-22 13:54:10|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|10
1647957260000|2022-03-22 13:54:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647957270000|2022-03-22 13:54:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1647957290000|2022-03-22 13:54:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647957300000|2022-03-22 13:55:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647957310000|2022-03-22 13:55:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647957320000|2022-03-22 13:55:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647957330000|2022-03-22 13:55:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647957350000|2022-03-22 13:55:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647957360000|2022-03-22 13:56:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647957400000|2022-03-22 13:56:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1647957410000|2022-03-22 13:56:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|9
1647957420000|2022-03-22 13:57:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647957450000|2022-03-22 13:57:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647957480000|2022-03-22 13:58:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647957510000|2022-03-22 13:58:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647957540000|2022-03-22 13:59:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1647957550000|2022-03-22 13:59:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1647957600000|2022-03-22 14:00:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647957610000|2022-03-22 14:00:10|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|8
1647957620000|2022-03-22 14:00:20|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|9
1647957630000|2022-03-22 14:00:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1647957640000|2022-03-22 14:00:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647957680000|2022-03-22 14:01:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647957710000|2022-03-22 14:01:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647957720000|2022-03-22 14:02:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647957740000|2022-03-22 14:02:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1647957770000|2022-03-22 14:02:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647957820000|2022-03-22 14:03:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647957830000|2022-03-22 14:03:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647957840000|2022-03-22 14:04:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647957870000|2022-03-22 14:04:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647957900000|2022-03-22 14:05:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|13
1647957910000|2022-03-22 14:05:10|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|8
1647957920000|2022-03-22 14:05:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647957930000|2022-03-22 14:05:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647957940000|2022-03-22 14:05:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647957950000|2022-03-22 14:05:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647957990000|2022-03-22 14:06:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647958000000|2022-03-22 14:06:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647958010000|2022-03-22 14:06:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647958020000|2022-03-22 14:07:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647958040000|2022-03-22 14:07:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647958050000|2022-03-22 14:07:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647958060000|2022-03-22 14:07:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647958070000|2022-03-22 14:07:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1647958080000|2022-03-22 14:08:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647958090000|2022-03-22 14:08:10|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|4
1647958130000|2022-03-22 14:08:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647958160000|2022-03-22 14:09:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647958170000|2022-03-22 14:09:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647958180000|2022-03-22 14:09:40|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|7
1647958190000|2022-03-22 14:09:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1647958200000|2022-03-22 14:10:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|10
1647958210000|2022-03-22 14:10:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647958230000|2022-03-22 14:10:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647958240000|2022-03-22 14:10:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|11
1647958250000|2022-03-22 14:10:50|20.95|20.75|21.01|20.81|21.02|20.82|20.95|20.75|15
1647958260000|2022-03-22 14:11:00|21.02|20.82|21.01|20.81|21.04|20.84|21.01|20.81|12
1647958270000|2022-03-22 14:11:10|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|16
1647958280000|2022-03-22 14:11:20|21|20.8|20.98|20.78|21|20.8|20.98|20.78|15
1647958290000|2022-03-22 14:11:30|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|8
1647958320000|2022-03-22 14:12:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1647958330000|2022-03-22 14:12:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1647958350000|2022-03-22 14:12:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1647958360000|2022-03-22 14:12:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1647958370000|2022-03-22 14:12:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|8
1647958400000|2022-03-22 14:13:20|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647958410000|2022-03-22 14:13:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647958420000|2022-03-22 14:13:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647958430000|2022-03-22 14:13:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1647958440000|2022-03-22 14:14:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|8
1647958450000|2022-03-22 14:14:10|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|9
1647958460000|2022-03-22 14:14:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647958510000|2022-03-22 14:15:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647958530000|2022-03-22 14:15:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|9
1647958540000|2022-03-22 14:15:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1647958550000|2022-03-22 14:15:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647958560000|2022-03-22 14:16:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1647958580000|2022-03-22 14:16:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647958590000|2022-03-22 14:16:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|11
1647958600000|2022-03-22 14:16:40|20.97|20.77|20.99|20.79|20.99|20.79|20.96|20.76|5
1647958610000|2022-03-22 14:16:50|21|20.8|21|20.8|21.01|20.81|20.99|20.79|11
1647958620000|2022-03-22 14:17:00|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|7
1647958630000|2022-03-22 14:17:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1647958640000|2022-03-22 14:17:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647958660000|2022-03-22 14:17:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1647958670000|2022-03-22 14:17:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1647958680000|2022-03-22 14:18:00|21.04|20.84|21.01|20.81|21.04|20.84|21.01|20.81|3
1647958690000|2022-03-22 14:18:10|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|9
1647958700000|2022-03-22 14:18:20|21.03|20.83|21.06|20.86|21.06|20.86|21.03|20.83|11
1647958710000|2022-03-22 14:18:30|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|5
1647958720000|2022-03-22 14:18:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1647958730000|2022-03-22 14:18:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1647958760000|2022-03-22 14:19:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1647958770000|2022-03-22 14:19:30|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|5
1647958780000|2022-03-22 14:19:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1647958790000|2022-03-22 14:19:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647958810000|2022-03-22 14:20:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1647958820000|2022-03-22 14:20:20|21.07|20.87|21.08|20.88|21.08|20.88|21.06|20.86|14
1647958840000|2022-03-22 14:20:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|8
1647958860000|2022-03-22 14:21:00|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|4
1647958870000|2022-03-22 14:21:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|10
1647958880000|2022-03-22 14:21:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1647958910000|2022-03-22 14:21:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647958920000|2022-03-22 14:22:00|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|3
1647958930000|2022-03-22 14:22:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1647958940000|2022-03-22 14:22:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1647958950000|2022-03-22 14:22:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1647958960000|2022-03-22 14:22:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1647958970000|2022-03-22 14:22:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1647958980000|2022-03-22 14:23:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1647958990000|2022-03-22 14:23:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1647959060000|2022-03-22 14:24:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1647959070000|2022-03-22 14:24:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1647959080000|2022-03-22 14:24:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|11
1647959090000|2022-03-22 14:24:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1647959100000|2022-03-22 14:25:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1647959110000|2022-03-22 14:25:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1647959120000|2022-03-22 14:25:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1647959130000|2022-03-22 14:25:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1647959140000|2022-03-22 14:25:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1647959150000|2022-03-22 14:25:50|21.09|20.89|21.08|20.88|21.1|20.9|21.08|20.88|12
1647959170000|2022-03-22 14:26:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1647959190000|2022-03-22 14:26:30|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|9
1647959200000|2022-03-22 14:26:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1647959210000|2022-03-22 14:26:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1647959220000|2022-03-22 14:27:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1647959240000|2022-03-22 14:27:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1647959260000|2022-03-22 14:27:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1647959270000|2022-03-22 14:27:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647959280000|2022-03-22 14:28:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1647959300000|2022-03-22 14:28:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1647959310000|2022-03-22 14:28:30|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1647959340000|2022-03-22 14:29:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1647959350000|2022-03-22 14:29:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647959360000|2022-03-22 14:29:20|21.06|20.86|21.07|20.87|21.08|20.88|21.06|20.86|8
1647959370000|2022-03-22 14:29:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1647959380000|2022-03-22 14:29:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1647959400000|2022-03-22 14:30:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1647959430000|2022-03-22 14:30:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1647959440000|2022-03-22 14:30:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1647959450000|2022-03-22 14:30:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1647959460000|2022-03-22 14:31:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647959470000|2022-03-22 14:31:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1647959480000|2022-03-22 14:31:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1647959490000|2022-03-22 14:31:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647959500000|2022-03-22 14:31:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647959510000|2022-03-22 14:31:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1647959520000|2022-03-22 14:32:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|11
1647959530000|2022-03-22 14:32:10|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|5
1647959540000|2022-03-22 14:32:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1647959550000|2022-03-22 14:32:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1647959560000|2022-03-22 14:32:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|8
1647959570000|2022-03-22 14:32:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1647959580000|2022-03-22 14:33:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1647959590000|2022-03-22 14:33:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647959600000|2022-03-22 14:33:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1647959610000|2022-03-22 14:33:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1647959620000|2022-03-22 14:33:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1647959630000|2022-03-22 14:33:50|21.06|20.86|21.07|20.87|21.07|20.87|21.05|20.85|8
1647959650000|2022-03-22 14:34:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1647959670000|2022-03-22 14:34:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1647959680000|2022-03-22 14:34:40|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|5
1647959690000|2022-03-22 14:34:50|21.1|20.9|21.08|20.88|21.1|20.9|21.08|20.88|5
1647959700000|2022-03-22 14:35:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647959710000|2022-03-22 14:35:10|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|6
1647959720000|2022-03-22 14:35:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1647959730000|2022-03-22 14:35:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1647959740000|2022-03-22 14:35:40|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1647959760000|2022-03-22 14:36:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1647959770000|2022-03-22 14:36:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|12
1647959790000|2022-03-22 14:36:30|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1647959810000|2022-03-22 14:36:50|21.09|20.89|21.06|20.86|21.09|20.89|21.06|20.86|10
1647959820000|2022-03-22 14:37:00|21.05|20.85|21.05|20.85|21.06|20.86|21.03|20.83|16
1647959830000|2022-03-22 14:37:10|21.04|20.84|21.03|20.83|21.05|20.85|21.03|20.83|8
1647959840000|2022-03-22 14:37:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1647959850000|2022-03-22 14:37:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1647959860000|2022-03-22 14:37:40|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|5
1647959870000|2022-03-22 14:37:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1647959880000|2022-03-22 14:38:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1647959890000|2022-03-22 14:38:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1647959900000|2022-03-22 14:38:20|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|7
1647959910000|2022-03-22 14:38:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|16
1647959930000|2022-03-22 14:38:50|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|4
1647959940000|2022-03-22 14:39:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1647959970000|2022-03-22 14:39:30|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1647959980000|2022-03-22 14:39:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1647960000000|2022-03-22 14:40:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1647960010000|2022-03-22 14:40:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1647960030000|2022-03-22 14:40:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647960040000|2022-03-22 14:40:40|21.07|20.87|21.05|20.85|21.07|20.87|21.05|20.85|9
1647960050000|2022-03-22 14:40:50|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|9
1647960060000|2022-03-22 14:41:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647960070000|2022-03-22 14:41:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1647960090000|2022-03-22 14:41:30|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1647960120000|2022-03-22 14:42:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1647960130000|2022-03-22 14:42:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1647960140000|2022-03-22 14:42:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1647960150000|2022-03-22 14:42:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1647960160000|2022-03-22 14:42:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1647960170000|2022-03-22 14:42:50|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|11
1647960180000|2022-03-22 14:43:00|21.02|20.82|21|20.8|21.02|20.82|21|20.8|5
1647960190000|2022-03-22 14:43:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1647960200000|2022-03-22 14:43:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1647960210000|2022-03-22 14:43:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1647960220000|2022-03-22 14:43:40|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|7
1647960230000|2022-03-22 14:43:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1647960240000|2022-03-22 14:44:00|20.98|20.78|20.97|20.77|20.99|20.79|20.96|20.76|8
1647960250000|2022-03-22 14:44:10|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1647960270000|2022-03-22 14:44:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1647960280000|2022-03-22 14:44:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647960290000|2022-03-22 14:44:50|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|7
1647960300000|2022-03-22 14:45:00|20.98|20.78|20.96|20.76|20.98|20.78|20.96|20.76|17
1647960310000|2022-03-22 14:45:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1647960320000|2022-03-22 14:45:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647960330000|2022-03-22 14:45:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1647960340000|2022-03-22 14:45:40|20.93|20.73|20.93|20.73|20.95|20.75|20.93|20.73|11
1647960350000|2022-03-22 14:45:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1647960360000|2022-03-22 14:46:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1647960370000|2022-03-22 14:46:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1647960380000|2022-03-22 14:46:20|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647960390000|2022-03-22 14:46:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1647960400000|2022-03-22 14:46:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|8
1647960420000|2022-03-22 14:47:00|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1647960440000|2022-03-22 14:47:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1647960450000|2022-03-22 14:47:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1647960460000|2022-03-22 14:47:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1647960480000|2022-03-22 14:48:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647960490000|2022-03-22 14:48:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1647960500000|2022-03-22 14:48:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1647960510000|2022-03-22 14:48:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647960520000|2022-03-22 14:48:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647960530000|2022-03-22 14:48:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1647960540000|2022-03-22 14:49:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1647960550000|2022-03-22 14:49:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647960580000|2022-03-22 14:49:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1647960590000|2022-03-22 14:49:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1647960600000|2022-03-22 14:50:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1647960620000|2022-03-22 14:50:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647960630000|2022-03-22 14:50:30|20.91|20.71|20.89|20.69|20.91|20.71|20.88|20.68|13
1647960640000|2022-03-22 14:50:40|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|7
1647960670000|2022-03-22 14:51:10|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|3
1647960680000|2022-03-22 14:51:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647960690000|2022-03-22 14:51:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647960710000|2022-03-22 14:51:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647960730000|2022-03-22 14:52:10|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|9
1647960740000|2022-03-22 14:52:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|10
1647960750000|2022-03-22 14:52:30|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|7
1647960760000|2022-03-22 14:52:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|9
1647960770000|2022-03-22 14:52:50|20.9|20.7|20.92|20.72|20.92|20.72|20.9|20.7|5
1647960780000|2022-03-22 14:53:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647960790000|2022-03-22 14:53:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1647960800000|2022-03-22 14:53:20|20.91|20.71|20.92|20.72|20.93|20.73|20.91|20.71|6
1647960810000|2022-03-22 14:53:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647960850000|2022-03-22 14:54:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647960870000|2022-03-22 14:54:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647960920000|2022-03-22 14:55:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647960950000|2022-03-22 14:55:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647961010000|2022-03-22 14:56:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647961020000|2022-03-22 14:57:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647961030000|2022-03-22 14:57:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647961040000|2022-03-22 14:57:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1647961050000|2022-03-22 14:57:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1647961060000|2022-03-22 14:57:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1647961070000|2022-03-22 14:57:50|20.94|20.74|20.94|20.74|20.95|20.75|20.93|20.73|5
1647961080000|2022-03-22 14:58:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647961090000|2022-03-22 14:58:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647961100000|2022-03-22 14:58:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647961110000|2022-03-22 14:58:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1647961140000|2022-03-22 14:59:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|7
1647961150000|2022-03-22 14:59:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1647961160000|2022-03-22 14:59:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647961170000|2022-03-22 14:59:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647961180000|2022-03-22 14:59:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647961190000|2022-03-22 14:59:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1647961200000|2022-03-22 15:00:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1647961220000|2022-03-22 15:00:20|20.89|20.69|20.88|20.68|20.9|20.7|20.87|20.67|8
1647961230000|2022-03-22 15:00:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647961240000|2022-03-22 15:00:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647961250000|2022-03-22 15:00:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647961260000|2022-03-22 15:01:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647961270000|2022-03-22 15:01:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647961280000|2022-03-22 15:01:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647961290000|2022-03-22 15:01:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647961300000|2022-03-22 15:01:40|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|10
1647961310000|2022-03-22 15:01:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647961320000|2022-03-22 15:02:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647961330000|2022-03-22 15:02:10|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|7
1647961340000|2022-03-22 15:02:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647961350000|2022-03-22 15:02:30|20.86|20.66|20.86|20.66|20.86|20.66|20.84|20.64|5
1647961360000|2022-03-22 15:02:40|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|7
1647961380000|2022-03-22 15:03:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647961400000|2022-03-22 15:03:20|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|5
1647961410000|2022-03-22 15:03:30|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647961420000|2022-03-22 15:03:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|10
1647961430000|2022-03-22 15:03:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1647961440000|2022-03-22 15:04:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1647961460000|2022-03-22 15:04:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647961470000|2022-03-22 15:04:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647961480000|2022-03-22 15:04:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647961490000|2022-03-22 15:04:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647961510000|2022-03-22 15:05:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647961530000|2022-03-22 15:05:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1647961540000|2022-03-22 15:05:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647961550000|2022-03-22 15:05:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647961560000|2022-03-22 15:06:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647961570000|2022-03-22 15:06:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647961580000|2022-03-22 15:06:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|11
1647961600000|2022-03-22 15:06:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647961610000|2022-03-22 15:06:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647961640000|2022-03-22 15:07:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647961650000|2022-03-22 15:07:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647961660000|2022-03-22 15:07:40|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|12
1647961670000|2022-03-22 15:07:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647961700000|2022-03-22 15:08:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647961710000|2022-03-22 15:08:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647961720000|2022-03-22 15:08:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647961730000|2022-03-22 15:08:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647961750000|2022-03-22 15:09:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647961760000|2022-03-22 15:09:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647961770000|2022-03-22 15:09:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647961780000|2022-03-22 15:09:40|20.86|20.66|20.85|20.65|20.86|20.66|20.84|20.64|10
1647961790000|2022-03-22 15:09:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1647961800000|2022-03-22 15:10:00|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|7
1647961810000|2022-03-22 15:10:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647961820000|2022-03-22 15:10:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647961840000|2022-03-22 15:10:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647961850000|2022-03-22 15:10:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647961860000|2022-03-22 15:11:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647961870000|2022-03-22 15:11:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647961880000|2022-03-22 15:11:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647961930000|2022-03-22 15:12:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647961950000|2022-03-22 15:12:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647961960000|2022-03-22 15:12:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647961970000|2022-03-22 15:12:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1647961980000|2022-03-22 15:13:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647961990000|2022-03-22 15:13:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647962000000|2022-03-22 15:13:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647962020000|2022-03-22 15:13:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647962090000|2022-03-22 15:14:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647962100000|2022-03-22 15:15:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647962110000|2022-03-22 15:15:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647962120000|2022-03-22 15:15:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647962130000|2022-03-22 15:15:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647962150000|2022-03-22 15:15:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647962170000|2022-03-22 15:16:10|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|6
1647962180000|2022-03-22 15:16:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647962190000|2022-03-22 15:16:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647962200000|2022-03-22 15:16:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647962210000|2022-03-22 15:16:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|11
1647962220000|2022-03-22 15:17:00|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|12
1647962230000|2022-03-22 15:17:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1647962260000|2022-03-22 15:17:40|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|11
1647962270000|2022-03-22 15:17:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647962280000|2022-03-22 15:18:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647962290000|2022-03-22 15:18:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647962300000|2022-03-22 15:18:20|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|7
1647962310000|2022-03-22 15:18:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1647962340000|2022-03-22 15:19:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1647962350000|2022-03-22 15:19:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1647962370000|2022-03-22 15:19:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647962380000|2022-03-22 15:19:40|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|13
1647962390000|2022-03-22 15:19:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647962400000|2022-03-22 15:20:00|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|7
1647962410000|2022-03-22 15:20:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647962420000|2022-03-22 15:20:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647962430000|2022-03-22 15:20:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1647962460000|2022-03-22 15:21:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647962470000|2022-03-22 15:21:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1647962480000|2022-03-22 15:21:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647962500000|2022-03-22 15:21:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1647962510000|2022-03-22 15:21:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|17
1647962550000|2022-03-22 15:22:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647962560000|2022-03-22 15:22:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647962580000|2022-03-22 15:23:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647962610000|2022-03-22 15:23:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647962630000|2022-03-22 15:23:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647962640000|2022-03-22 15:24:00|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|4
1647962650000|2022-03-22 15:24:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647962660000|2022-03-22 15:24:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647962670000|2022-03-22 15:24:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|14
1647962680000|2022-03-22 15:24:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|11
1647962690000|2022-03-22 15:24:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647962720000|2022-03-22 15:25:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647962730000|2022-03-22 15:25:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647962740000|2022-03-22 15:25:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647962750000|2022-03-22 15:25:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647962760000|2022-03-22 15:26:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647962790000|2022-03-22 15:26:30|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|9
1647962800000|2022-03-22 15:26:40|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|8
1647962810000|2022-03-22 15:26:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1647962820000|2022-03-22 15:27:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647962830000|2022-03-22 15:27:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647962860000|2022-03-22 15:27:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647962870000|2022-03-22 15:27:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647962900000|2022-03-22 15:28:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|9
1647962910000|2022-03-22 15:28:30|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|8
1647962920000|2022-03-22 15:28:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647962940000|2022-03-22 15:29:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647962950000|2022-03-22 15:29:10|20.86|20.66|20.85|20.65|20.86|20.66|20.84|20.64|10
1647962960000|2022-03-22 15:29:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647962970000|2022-03-22 15:29:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647962980000|2022-03-22 15:29:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647962990000|2022-03-22 15:29:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647963000000|2022-03-22 15:30:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647963010000|2022-03-22 15:30:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647963020000|2022-03-22 15:30:20|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|9
1647963030000|2022-03-22 15:30:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647963040000|2022-03-22 15:30:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647963050000|2022-03-22 15:30:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647963060000|2022-03-22 15:31:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647963070000|2022-03-22 15:31:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647963080000|2022-03-22 15:31:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647963090000|2022-03-22 15:31:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647963100000|2022-03-22 15:31:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1647963110000|2022-03-22 15:31:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647963120000|2022-03-22 15:32:00|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1647963130000|2022-03-22 15:32:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647963140000|2022-03-22 15:32:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647963150000|2022-03-22 15:32:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647963180000|2022-03-22 15:33:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647963190000|2022-03-22 15:33:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647963200000|2022-03-22 15:33:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647963210000|2022-03-22 15:33:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1647963230000|2022-03-22 15:33:50|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|8
1647963240000|2022-03-22 15:34:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647963250000|2022-03-22 15:34:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647963260000|2022-03-22 15:34:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1647963270000|2022-03-22 15:34:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647963290000|2022-03-22 15:34:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647963310000|2022-03-22 15:35:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647963320000|2022-03-22 15:35:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647963330000|2022-03-22 15:35:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647963340000|2022-03-22 15:35:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1647963350000|2022-03-22 15:35:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647963360000|2022-03-22 15:36:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|7
1647963390000|2022-03-22 15:36:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647963410000|2022-03-22 15:36:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647963430000|2022-03-22 15:37:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647963480000|2022-03-22 15:38:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1647963510000|2022-03-22 15:38:30|20.84|20.64|20.81|20.61|20.84|20.64|20.81|20.61|4
1647963520000|2022-03-22 15:38:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647963570000|2022-03-22 15:39:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1647963580000|2022-03-22 15:39:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1647963590000|2022-03-22 15:39:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647963610000|2022-03-22 15:40:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|10
1647963620000|2022-03-22 15:40:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647963650000|2022-03-22 15:40:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647963710000|2022-03-22 15:41:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647963720000|2022-03-22 15:42:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647963730000|2022-03-22 15:42:10|20.81|20.61|20.81|20.61|20.83|20.63|20.81|20.61|7
1647963740000|2022-03-22 15:42:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647963750000|2022-03-22 15:42:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1647963760000|2022-03-22 15:42:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1647963770000|2022-03-22 15:42:50|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|8
1647963830000|2022-03-22 15:43:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647963840000|2022-03-22 15:44:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647963850000|2022-03-22 15:44:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647963860000|2022-03-22 15:44:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647963870000|2022-03-22 15:44:30|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|5
1647963900000|2022-03-22 15:45:00|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|3
1647963910000|2022-03-22 15:45:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647963920000|2022-03-22 15:45:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647963930000|2022-03-22 15:45:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1647963940000|2022-03-22 15:45:40|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|12
1647963960000|2022-03-22 15:46:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|12
1647963980000|2022-03-22 15:46:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|12
1647963990000|2022-03-22 15:46:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647964050000|2022-03-22 15:47:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647964060000|2022-03-22 15:47:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1647964070000|2022-03-22 15:47:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647964100000|2022-03-22 15:48:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1647964120000|2022-03-22 15:48:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647964200000|2022-03-22 15:50:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647964210000|2022-03-22 15:50:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647964220000|2022-03-22 15:50:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647964240000|2022-03-22 15:50:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647964250000|2022-03-22 15:50:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647964270000|2022-03-22 15:51:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647964280000|2022-03-22 15:51:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647964290000|2022-03-22 15:51:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647964300000|2022-03-22 15:51:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647964310000|2022-03-22 15:51:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647964320000|2022-03-22 15:52:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|13
1647964330000|2022-03-22 15:52:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647964350000|2022-03-22 15:52:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647964410000|2022-03-22 15:53:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647964420000|2022-03-22 15:53:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647964430000|2022-03-22 15:53:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1647964440000|2022-03-22 15:54:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1647964480000|2022-03-22 15:54:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647964490000|2022-03-22 15:54:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647964510000|2022-03-22 15:55:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647964520000|2022-03-22 15:55:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|10
1647964530000|2022-03-22 15:55:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|11
1647964540000|2022-03-22 15:55:40|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|5
1647964550000|2022-03-22 15:55:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647964560000|2022-03-22 15:56:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647964580000|2022-03-22 15:56:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647964590000|2022-03-22 15:56:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647964600000|2022-03-22 15:56:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647964650000|2022-03-22 15:57:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647964660000|2022-03-22 15:57:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647964680000|2022-03-22 15:58:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647964690000|2022-03-22 15:58:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647964700000|2022-03-22 15:58:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647964720000|2022-03-22 15:58:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647964750000|2022-03-22 15:59:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647964760000|2022-03-22 15:59:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647964770000|2022-03-22 15:59:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1647964780000|2022-03-22 15:59:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1647964790000|2022-03-22 15:59:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647964800000|2022-03-22 16:00:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647964810000|2022-03-22 16:00:10|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|6
1647964820000|2022-03-22 16:00:20|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|10
1647964830000|2022-03-22 16:00:30|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|10
1647964840000|2022-03-22 16:00:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|14
1647964850000|2022-03-22 16:00:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647964860000|2022-03-22 16:01:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|13
1647964870000|2022-03-22 16:01:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647964880000|2022-03-22 16:01:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647964890000|2022-03-22 16:01:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647964900000|2022-03-22 16:01:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647964920000|2022-03-22 16:02:00|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|5
1647964940000|2022-03-22 16:02:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647964970000|2022-03-22 16:02:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647964980000|2022-03-22 16:03:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647964990000|2022-03-22 16:03:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1647965000000|2022-03-22 16:03:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647965020000|2022-03-22 16:03:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647965030000|2022-03-22 16:03:50|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|7
1647965040000|2022-03-22 16:04:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647965050000|2022-03-22 16:04:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647965100000|2022-03-22 16:05:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647965110000|2022-03-22 16:05:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647965120000|2022-03-22 16:05:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|10
1647965130000|2022-03-22 16:05:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|9
1647965140000|2022-03-22 16:05:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647965150000|2022-03-22 16:05:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647965160000|2022-03-22 16:06:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647965170000|2022-03-22 16:06:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647965180000|2022-03-22 16:06:20|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|4
1647965190000|2022-03-22 16:06:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1647965200000|2022-03-22 16:06:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647965210000|2022-03-22 16:06:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647965220000|2022-03-22 16:07:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647965230000|2022-03-22 16:07:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647965240000|2022-03-22 16:07:20|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|5
1647965250000|2022-03-22 16:07:30|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|5
1647965260000|2022-03-22 16:07:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647965270000|2022-03-22 16:07:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647965310000|2022-03-22 16:08:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647965360000|2022-03-22 16:09:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647965370000|2022-03-22 16:09:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647965380000|2022-03-22 16:09:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647965400000|2022-03-22 16:10:00|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|5
1647965410000|2022-03-22 16:10:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647965420000|2022-03-22 16:10:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647965430000|2022-03-22 16:10:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647965440000|2022-03-22 16:10:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647965460000|2022-03-22 16:11:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647965540000|2022-03-22 16:12:20|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|8
1647965550000|2022-03-22 16:12:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1647965560000|2022-03-22 16:12:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1647965570000|2022-03-22 16:12:50|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|4
1647965590000|2022-03-22 16:13:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647965600000|2022-03-22 16:13:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647965610000|2022-03-22 16:13:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647965620000|2022-03-22 16:13:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647965630000|2022-03-22 16:13:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647965650000|2022-03-22 16:14:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647965660000|2022-03-22 16:14:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1647965670000|2022-03-22 16:14:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647965690000|2022-03-22 16:14:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1647965700000|2022-03-22 16:15:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647965710000|2022-03-22 16:15:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647965730000|2022-03-22 16:15:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647965740000|2022-03-22 16:15:40|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|8
1647965750000|2022-03-22 16:15:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647965760000|2022-03-22 16:16:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647965770000|2022-03-22 16:16:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647965780000|2022-03-22 16:16:20|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|7
1647965790000|2022-03-22 16:16:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647965830000|2022-03-22 16:17:10|20.91|20.71|20.92|20.72|20.93|20.73|20.9|20.7|10
1647965840000|2022-03-22 16:17:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647965850000|2022-03-22 16:17:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647965860000|2022-03-22 16:17:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647965890000|2022-03-22 16:18:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647965900000|2022-03-22 16:18:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|9
1647965910000|2022-03-22 16:18:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647965920000|2022-03-22 16:18:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647965930000|2022-03-22 16:18:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647965940000|2022-03-22 16:19:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1647965980000|2022-03-22 16:19:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647966010000|2022-03-22 16:20:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647966020000|2022-03-22 16:20:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1647966030000|2022-03-22 16:20:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647966050000|2022-03-22 16:20:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1647966060000|2022-03-22 16:21:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647966080000|2022-03-22 16:21:20|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|7
1647966090000|2022-03-22 16:21:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647966100000|2022-03-22 16:21:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1647966110000|2022-03-22 16:21:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1647966120000|2022-03-22 16:22:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647966140000|2022-03-22 16:22:20|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|7
1647966150000|2022-03-22 16:22:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647966160000|2022-03-22 16:22:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647966180000|2022-03-22 16:23:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647966190000|2022-03-22 16:23:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647966200000|2022-03-22 16:23:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647966260000|2022-03-22 16:24:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647966270000|2022-03-22 16:24:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647966300000|2022-03-22 16:25:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647966310000|2022-03-22 16:25:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647966320000|2022-03-22 16:25:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647966330000|2022-03-22 16:25:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647966340000|2022-03-22 16:25:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647966360000|2022-03-22 16:26:00|20.84|20.64|20.84|20.64|20.84|20.64|20.82|20.62|7
1647966370000|2022-03-22 16:26:10|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|6
1647966380000|2022-03-22 16:26:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647966400000|2022-03-22 16:26:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647966410000|2022-03-22 16:26:50|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|7
1647966430000|2022-03-22 16:27:10|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1647966440000|2022-03-22 16:27:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647966450000|2022-03-22 16:27:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647966470000|2022-03-22 16:27:50|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|11
1647966480000|2022-03-22 16:28:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647966490000|2022-03-22 16:28:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647966500000|2022-03-22 16:28:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|10
1647966510000|2022-03-22 16:28:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647966520000|2022-03-22 16:28:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1647966530000|2022-03-22 16:28:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647966550000|2022-03-22 16:29:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647966560000|2022-03-22 16:29:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647966570000|2022-03-22 16:29:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647966590000|2022-03-22 16:29:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647966600000|2022-03-22 16:30:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647966610000|2022-03-22 16:30:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1647966620000|2022-03-22 16:30:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1647966630000|2022-03-22 16:30:30|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|12
1647966640000|2022-03-22 16:30:40|20.8|20.6|20.81|20.61|20.81|20.61|20.79|20.59|8
1647966650000|2022-03-22 16:30:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647966660000|2022-03-22 16:31:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647966670000|2022-03-22 16:31:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647966730000|2022-03-22 16:32:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647966770000|2022-03-22 16:32:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647966780000|2022-03-22 16:33:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647966790000|2022-03-22 16:33:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647966800000|2022-03-22 16:33:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647966820000|2022-03-22 16:33:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647966830000|2022-03-22 16:33:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647966840000|2022-03-22 16:34:00|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|10
1647966850000|2022-03-22 16:34:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647966860000|2022-03-22 16:34:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647966870000|2022-03-22 16:34:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647966890000|2022-03-22 16:34:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647966900000|2022-03-22 16:35:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647966930000|2022-03-22 16:35:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647966940000|2022-03-22 16:35:40|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|10
1647966950000|2022-03-22 16:35:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647966960000|2022-03-22 16:36:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647966970000|2022-03-22 16:36:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1647966980000|2022-03-22 16:36:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647966990000|2022-03-22 16:36:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1647967000000|2022-03-22 16:36:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647967050000|2022-03-22 16:37:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647967060000|2022-03-22 16:37:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647967070000|2022-03-22 16:37:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647967080000|2022-03-22 16:38:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647967110000|2022-03-22 16:38:30|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|4
1647967120000|2022-03-22 16:38:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647967130000|2022-03-22 16:38:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|8
1647967170000|2022-03-22 16:39:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647967180000|2022-03-22 16:39:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|11
1647967190000|2022-03-22 16:39:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647967200000|2022-03-22 16:40:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647967260000|2022-03-22 16:41:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647967270000|2022-03-22 16:41:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647967290000|2022-03-22 16:41:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647967300000|2022-03-22 16:41:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647967310000|2022-03-22 16:41:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647967320000|2022-03-22 16:42:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|10
1647967330000|2022-03-22 16:42:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647967340000|2022-03-22 16:42:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647967350000|2022-03-22 16:42:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1647967370000|2022-03-22 16:42:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1647967390000|2022-03-22 16:43:10|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|7
1647967400000|2022-03-22 16:43:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647967420000|2022-03-22 16:43:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647967430000|2022-03-22 16:43:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|14
1647967440000|2022-03-22 16:44:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647967460000|2022-03-22 16:44:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647967470000|2022-03-22 16:44:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1647967480000|2022-03-22 16:44:40|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|6
1647967490000|2022-03-22 16:44:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1647967510000|2022-03-22 16:45:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647967540000|2022-03-22 16:45:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647967560000|2022-03-22 16:46:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|11
1647967610000|2022-03-22 16:46:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647967620000|2022-03-22 16:47:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1647967630000|2022-03-22 16:47:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|9
1647967640000|2022-03-22 16:47:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647967650000|2022-03-22 16:47:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647967660000|2022-03-22 16:47:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647967670000|2022-03-22 16:47:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1647967690000|2022-03-22 16:48:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1647967700000|2022-03-22 16:48:20|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|7
1647967710000|2022-03-22 16:48:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1647967720000|2022-03-22 16:48:40|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|7
1647967730000|2022-03-22 16:48:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647967760000|2022-03-22 16:49:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|9
1647967770000|2022-03-22 16:49:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647967780000|2022-03-22 16:49:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647967790000|2022-03-22 16:49:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647967800000|2022-03-22 16:50:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|9
1647967810000|2022-03-22 16:50:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647967820000|2022-03-22 16:50:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647967830000|2022-03-22 16:50:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647967840000|2022-03-22 16:50:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647967850000|2022-03-22 16:50:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647967860000|2022-03-22 16:51:00|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|4
1647967870000|2022-03-22 16:51:10|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|6
1647967880000|2022-03-22 16:51:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|9
1647967890000|2022-03-22 16:51:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647967910000|2022-03-22 16:51:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647967930000|2022-03-22 16:52:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647967940000|2022-03-22 16:52:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647967950000|2022-03-22 16:52:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647967960000|2022-03-22 16:52:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647967970000|2022-03-22 16:52:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647968000000|2022-03-22 16:53:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647968010000|2022-03-22 16:53:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647968020000|2022-03-22 16:53:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|13
1647968030000|2022-03-22 16:53:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1647968060000|2022-03-22 16:54:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1647968070000|2022-03-22 16:54:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1647968110000|2022-03-22 16:55:10|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|6
1647968120000|2022-03-22 16:55:20|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|3
1647968160000|2022-03-22 16:56:00|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|9
1647968170000|2022-03-22 16:56:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1647968180000|2022-03-22 16:56:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1647968190000|2022-03-22 16:56:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1647968220000|2022-03-22 16:57:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1647968230000|2022-03-22 16:57:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1647968240000|2022-03-22 16:57:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|7
1647968260000|2022-03-22 16:57:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1647968270000|2022-03-22 16:57:50|20.95|20.75|20.97|20.77|20.97|20.77|20.95|20.75|7
1647968290000|2022-03-22 16:58:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647968300000|2022-03-22 16:58:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|7
1647968310000|2022-03-22 16:58:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647968320000|2022-03-22 16:58:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1647968400000|2022-03-22 17:00:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647968410000|2022-03-22 17:00:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1647968420000|2022-03-22 17:00:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1647968430000|2022-03-22 17:00:30|20.97|20.77|20.98|20.78|20.99|20.79|20.97|20.77|4
1647968440000|2022-03-22 17:00:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1647968450000|2022-03-22 17:00:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1647968460000|2022-03-22 17:01:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|5
1647968470000|2022-03-22 17:01:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1647968520000|2022-03-22 17:02:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1647968530000|2022-03-22 17:02:10|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|11
1647968540000|2022-03-22 17:02:20|21|20.8|21|20.8|21.01|20.81|21|20.8|9
1647968560000|2022-03-22 17:02:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1647968570000|2022-03-22 17:02:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1647968580000|2022-03-22 17:03:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1647968590000|2022-03-22 17:03:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1647968600000|2022-03-22 17:03:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1647968610000|2022-03-22 17:03:30|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1647968660000|2022-03-22 17:04:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1647968670000|2022-03-22 17:04:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1647968710000|2022-03-22 17:05:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1647968720000|2022-03-22 17:05:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1647968730000|2022-03-22 17:05:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1647968740000|2022-03-22 17:05:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1647968750000|2022-03-22 17:05:50|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|11
1647968760000|2022-03-22 17:06:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1647968770000|2022-03-22 17:06:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647968840000|2022-03-22 17:07:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1647968850000|2022-03-22 17:07:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647968860000|2022-03-22 17:07:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647968880000|2022-03-22 17:08:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647968930000|2022-03-22 17:08:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1647968950000|2022-03-22 17:09:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647968980000|2022-03-22 17:09:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1647968990000|2022-03-22 17:09:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|8
1647969000000|2022-03-22 17:10:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1647969010000|2022-03-22 17:10:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647969080000|2022-03-22 17:11:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1647969090000|2022-03-22 17:11:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1647969100000|2022-03-22 17:11:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1647969130000|2022-03-22 17:12:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1647969140000|2022-03-22 17:12:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1647969160000|2022-03-22 17:12:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1647969180000|2022-03-22 17:13:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1647969190000|2022-03-22 17:13:10|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|5
1647969200000|2022-03-22 17:13:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1647969230000|2022-03-22 17:13:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1647969250000|2022-03-22 17:14:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1647969270000|2022-03-22 17:14:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1647969280000|2022-03-22 17:14:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1647969310000|2022-03-22 17:15:10|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1647969320000|2022-03-22 17:15:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1647969350000|2022-03-22 17:15:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|8
1647969360000|2022-03-22 17:16:00|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1647969370000|2022-03-22 17:16:10|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|3
1647969380000|2022-03-22 17:16:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|6
1647969390000|2022-03-22 17:16:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647969440000|2022-03-22 17:17:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1647969450000|2022-03-22 17:17:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|12
1647969460000|2022-03-22 17:17:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1647969470000|2022-03-22 17:17:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|8
1647969480000|2022-03-22 17:18:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1647969490000|2022-03-22 17:18:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1647969500000|2022-03-22 17:18:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1647969510000|2022-03-22 17:18:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1647969530000|2022-03-22 17:18:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1647969540000|2022-03-22 17:19:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1647969560000|2022-03-22 17:19:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1647969570000|2022-03-22 17:19:30|21.08|20.88|21.09|20.89|21.1|20.9|21.08|20.88|12
1647969620000|2022-03-22 17:20:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1647969630000|2022-03-22 17:20:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1647969640000|2022-03-22 17:20:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1647969660000|2022-03-22 17:21:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1647969670000|2022-03-22 17:21:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1647969680000|2022-03-22 17:21:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1647969690000|2022-03-22 17:21:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1647969710000|2022-03-22 17:21:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1647969740000|2022-03-22 17:22:20|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1647969760000|2022-03-22 17:22:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1647969780000|2022-03-22 17:23:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1647969790000|2022-03-22 17:23:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1647969800000|2022-03-22 17:23:20|21.09|20.89|21.1|20.9|21.1|20.9|21.08|20.88|4
1647969820000|2022-03-22 17:23:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1647969830000|2022-03-22 17:23:50|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1647969850000|2022-03-22 17:24:10|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1647969860000|2022-03-22 17:24:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|9
1647969870000|2022-03-22 17:24:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|15
1647969880000|2022-03-22 17:24:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1647969920000|2022-03-22 17:25:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1647969930000|2022-03-22 17:25:30|21.12|20.92|21.14|20.94|21.15|20.95|21.12|20.92|7
1647969940000|2022-03-22 17:25:40|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|8
1647969960000|2022-03-22 17:26:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1647969970000|2022-03-22 17:26:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1647969980000|2022-03-22 17:26:20|21.16|20.96|21.17|20.97|21.18|20.98|21.16|20.96|6
1647970030000|2022-03-22 17:27:10|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1647970040000|2022-03-22 17:27:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1647970060000|2022-03-22 17:27:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1647970070000|2022-03-22 17:27:50|21.17|20.97|21.2|21|21.2|21|21.17|20.97|8
1647970080000|2022-03-22 17:28:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|3
1647970090000|2022-03-22 17:28:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1647970100000|2022-03-22 17:28:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1647970110000|2022-03-22 17:28:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1647970120000|2022-03-22 17:28:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1647970130000|2022-03-22 17:28:50|21.2|21|21.16|20.96|21.2|21|21.16|20.96|11
1647970140000|2022-03-22 17:29:00|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|9
1647970150000|2022-03-22 17:29:10|21.14|20.94|21.16|20.96|21.16|20.96|21.14|20.94|4
1647970160000|2022-03-22 17:29:20|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|9
1647970180000|2022-03-22 17:29:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1647970190000|2022-03-22 17:29:50|21.18|20.98|21.18|20.98|21.19|20.99|21.17|20.97|9
1647970200000|2022-03-22 17:30:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1647970210000|2022-03-22 17:30:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1647970220000|2022-03-22 17:30:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1647970230000|2022-03-22 17:30:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1647970240000|2022-03-22 17:30:40|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1647970250000|2022-03-22 17:30:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1647970270000|2022-03-22 17:31:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1647970310000|2022-03-22 17:31:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1647970320000|2022-03-22 17:32:00|21.14|20.94|21.18|20.98|21.18|20.98|21.14|20.94|3
1647970330000|2022-03-22 17:32:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1647970370000|2022-03-22 17:32:50|21.18|20.98|21.2|21|21.2|21|21.18|20.98|3
1647970380000|2022-03-22 17:33:00|21.19|20.99|21.19|20.99|21.21|21.01|21.19|20.99|9
1647970390000|2022-03-22 17:33:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|8
1647970400000|2022-03-22 17:33:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|10
1647970410000|2022-03-22 17:33:30|21.2|21|21.19|20.99|21.2|21|21.18|20.98|8
1647970420000|2022-03-22 17:33:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1647970430000|2022-03-22 17:33:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1647970440000|2022-03-22 17:34:00|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1647970450000|2022-03-22 17:34:10|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1647970460000|2022-03-22 17:34:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1647970480000|2022-03-22 17:34:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1647970500000|2022-03-22 17:35:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1647970510000|2022-03-22 17:35:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1647970520000|2022-03-22 17:35:20|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1647970530000|2022-03-22 17:35:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1647970540000|2022-03-22 17:35:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1647970550000|2022-03-22 17:35:50|21.2|21|21.22|21.02|21.22|21.02|21.19|20.99|6
1647970560000|2022-03-22 17:36:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1647970570000|2022-03-22 17:36:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1647970580000|2022-03-22 17:36:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1647970600000|2022-03-22 17:36:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1647970630000|2022-03-22 17:37:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1647970640000|2022-03-22 17:37:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1647970660000|2022-03-22 17:37:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1647970680000|2022-03-22 17:38:00|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|6
1647970700000|2022-03-22 17:38:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647970710000|2022-03-22 17:38:30|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|3
1647970730000|2022-03-22 17:38:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1647970740000|2022-03-22 17:39:00|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1647970750000|2022-03-22 17:39:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1647970780000|2022-03-22 17:39:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1647970790000|2022-03-22 17:39:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1647970850000|2022-03-22 17:40:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1647970860000|2022-03-22 17:41:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1647970880000|2022-03-22 17:41:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1647970910000|2022-03-22 17:41:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1647970940000|2022-03-22 17:42:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1647970950000|2022-03-22 17:42:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1647970970000|2022-03-22 17:42:50|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1647971000000|2022-03-22 17:43:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1647971020000|2022-03-22 17:43:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1647971030000|2022-03-22 17:43:50|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1647971040000|2022-03-22 17:44:00|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1647971050000|2022-03-22 17:44:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1647971060000|2022-03-22 17:44:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1647971070000|2022-03-22 17:44:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1647971080000|2022-03-22 17:44:40|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|7
1647971090000|2022-03-22 17:44:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1647971100000|2022-03-22 17:45:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1647971120000|2022-03-22 17:45:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1647971130000|2022-03-22 17:45:30|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1647971150000|2022-03-22 17:45:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647971160000|2022-03-22 17:46:00|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1647971220000|2022-03-22 17:47:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1647971230000|2022-03-22 17:47:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1647971240000|2022-03-22 17:47:20|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1647971290000|2022-03-22 17:48:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1647971310000|2022-03-22 17:48:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1647971320000|2022-03-22 17:48:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1647971340000|2022-03-22 17:49:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647971360000|2022-03-22 17:49:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1647971370000|2022-03-22 17:49:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|9
1647971410000|2022-03-22 17:50:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647971420000|2022-03-22 17:50:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647971430000|2022-03-22 17:50:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1647971440000|2022-03-22 17:50:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1647971450000|2022-03-22 17:50:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647971460000|2022-03-22 17:51:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647971470000|2022-03-22 17:51:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1647971480000|2022-03-22 17:51:20|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1647971490000|2022-03-22 17:51:30|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1647971510000|2022-03-22 17:51:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647971520000|2022-03-22 17:52:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1647971530000|2022-03-22 17:52:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1647971550000|2022-03-22 17:52:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1647971560000|2022-03-22 17:52:40|21.24|21.04|21.23|21.03|21.24|21.04|21.22|21.02|4
1647971580000|2022-03-22 17:53:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647971590000|2022-03-22 17:53:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1647971600000|2022-03-22 17:53:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1647971610000|2022-03-22 17:53:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1647971620000|2022-03-22 17:53:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1647971630000|2022-03-22 17:53:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1647971640000|2022-03-22 17:54:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|13
1647971650000|2022-03-22 17:54:10|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|4
1647971660000|2022-03-22 17:54:20|21.25|21.05|21.23|21.03|21.25|21.05|21.23|21.03|3
1647971670000|2022-03-22 17:54:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1647971700000|2022-03-22 17:55:00|21.22|21.02|21.24|21.04|21.24|21.04|21.22|21.02|5
1647971710000|2022-03-22 17:55:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1647971720000|2022-03-22 17:55:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1647971730000|2022-03-22 17:55:30|21.22|21.02|21.23|21.03|21.24|21.04|21.22|21.02|8
1647971740000|2022-03-22 17:55:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1647971750000|2022-03-22 17:55:50|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|7
1647971760000|2022-03-22 17:56:00|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|9
1647971770000|2022-03-22 17:56:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647971790000|2022-03-22 17:56:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647971800000|2022-03-22 17:56:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1647971810000|2022-03-22 17:56:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1647971830000|2022-03-22 17:57:10|21.26|21.06|21.26|21.06|21.27|21.07|21.25|21.05|5
1647971840000|2022-03-22 17:57:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1647971850000|2022-03-22 17:57:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1647971860000|2022-03-22 17:57:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1647971870000|2022-03-22 17:57:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|8
1647971880000|2022-03-22 17:58:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1647971890000|2022-03-22 17:58:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1647971900000|2022-03-22 17:58:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1647971910000|2022-03-22 17:58:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1647971920000|2022-03-22 17:58:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1647971930000|2022-03-22 17:58:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|9
1647971990000|2022-03-22 17:59:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1647972010000|2022-03-22 18:00:10|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|4
1647972020000|2022-03-22 18:00:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1647972030000|2022-03-22 18:00:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647972040000|2022-03-22 18:00:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647972060000|2022-03-22 18:01:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1647972070000|2022-03-22 18:01:10|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|6
1647972080000|2022-03-22 18:01:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1647972110000|2022-03-22 18:01:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|10
1647972120000|2022-03-22 18:02:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|11
1647972130000|2022-03-22 18:02:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1647972140000|2022-03-22 18:02:20|21.24|21.04|21.22|21.02|21.24|21.04|21.21|21.01|7
1647972150000|2022-03-22 18:02:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1647972170000|2022-03-22 18:02:50|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1647972180000|2022-03-22 18:03:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1647972240000|2022-03-22 18:04:00|21.21|21.01|21.2|21|21.22|21.02|21.2|21|6
1647972260000|2022-03-22 18:04:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1647972270000|2022-03-22 18:04:30|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1647972280000|2022-03-22 18:04:40|21.2|21|21.21|21.01|21.22|21.02|21.2|21|4
1647972310000|2022-03-22 18:05:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1647972320000|2022-03-22 18:05:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1647972340000|2022-03-22 18:05:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1647972360000|2022-03-22 18:06:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1647972370000|2022-03-22 18:06:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647972380000|2022-03-22 18:06:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|10
1647972390000|2022-03-22 18:06:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1647972410000|2022-03-22 18:06:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1647972420000|2022-03-22 18:07:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647972430000|2022-03-22 18:07:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647972460000|2022-03-22 18:07:40|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|10
1647972470000|2022-03-22 18:07:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|10
1647972480000|2022-03-22 18:08:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1647972490000|2022-03-22 18:08:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1647972500000|2022-03-22 18:08:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|9
1647972510000|2022-03-22 18:08:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1647972530000|2022-03-22 18:08:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1647972540000|2022-03-22 18:09:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1647972550000|2022-03-22 18:09:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1647972560000|2022-03-22 18:09:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1647972590000|2022-03-22 18:09:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1647972610000|2022-03-22 18:10:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647972620000|2022-03-22 18:10:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647972630000|2022-03-22 18:10:30|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|3
1647972650000|2022-03-22 18:10:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1647972670000|2022-03-22 18:11:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647972680000|2022-03-22 18:11:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1647972690000|2022-03-22 18:11:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|7
1647972700000|2022-03-22 18:11:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647972710000|2022-03-22 18:11:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1647972720000|2022-03-22 18:12:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647972730000|2022-03-22 18:12:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1647972740000|2022-03-22 18:12:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|6
1647972750000|2022-03-22 18:12:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1647972780000|2022-03-22 18:13:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1647972790000|2022-03-22 18:13:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1647972800000|2022-03-22 18:13:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647972810000|2022-03-22 18:13:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647972820000|2022-03-22 18:13:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1647972830000|2022-03-22 18:13:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647972850000|2022-03-22 18:14:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647972860000|2022-03-22 18:14:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647972890000|2022-03-22 18:14:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1647972930000|2022-03-22 18:15:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1647972940000|2022-03-22 18:15:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1647972990000|2022-03-22 18:16:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1647973010000|2022-03-22 18:16:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1647973020000|2022-03-22 18:17:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1647973030000|2022-03-22 18:17:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|13
1647973040000|2022-03-22 18:17:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1647973050000|2022-03-22 18:17:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1647973070000|2022-03-22 18:17:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1647973080000|2022-03-22 18:18:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1647973090000|2022-03-22 18:18:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1647973100000|2022-03-22 18:18:20|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|6
1647973110000|2022-03-22 18:18:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1647973120000|2022-03-22 18:18:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647973130000|2022-03-22 18:18:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1647973140000|2022-03-22 18:19:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1647973150000|2022-03-22 18:19:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1647973170000|2022-03-22 18:19:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1647973200000|2022-03-22 18:20:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1647973220000|2022-03-22 18:20:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1647973230000|2022-03-22 18:20:30|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1647973240000|2022-03-22 18:20:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1647973260000|2022-03-22 18:21:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647973290000|2022-03-22 18:21:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647973320000|2022-03-22 18:22:00|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|5
1647973330000|2022-03-22 18:22:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1647973340000|2022-03-22 18:22:20|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|8
1647973440000|2022-03-22 18:24:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647973500000|2022-03-22 18:25:00|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1647973520000|2022-03-22 18:25:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1647973530000|2022-03-22 18:25:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1647973560000|2022-03-22 18:26:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1647973580000|2022-03-22 18:26:20|21.28|21.08|21.27|21.07|21.28|21.08|21.26|21.06|6
1647973590000|2022-03-22 18:26:30|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1647973600000|2022-03-22 18:26:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|7
1647973610000|2022-03-22 18:26:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1647973620000|2022-03-22 18:27:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1647973640000|2022-03-22 18:27:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647973660000|2022-03-22 18:27:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1647973670000|2022-03-22 18:27:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|12
1647973690000|2022-03-22 18:28:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1647973700000|2022-03-22 18:28:20|21.25|21.05|21.26|21.06|21.27|21.07|21.25|21.05|4
1647973710000|2022-03-22 18:28:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1647973720000|2022-03-22 18:28:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1647973730000|2022-03-22 18:28:50|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|5
1647973750000|2022-03-22 18:29:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647973790000|2022-03-22 18:29:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1647973820000|2022-03-22 18:30:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647973830000|2022-03-22 18:30:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|6
1647973850000|2022-03-22 18:30:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1647973860000|2022-03-22 18:31:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647973880000|2022-03-22 18:31:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1647973900000|2022-03-22 18:31:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647973940000|2022-03-22 18:32:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1647973960000|2022-03-22 18:32:40|21.24|21.04|21.23|21.03|21.24|21.04|21.22|21.02|8
1647973970000|2022-03-22 18:32:50|21.22|21.02|21.22|21.02|21.22|21.02|21.19|20.99|13
1647973980000|2022-03-22 18:33:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1647973990000|2022-03-22 18:33:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1647974000000|2022-03-22 18:33:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647974010000|2022-03-22 18:33:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1647974020000|2022-03-22 18:33:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1647974050000|2022-03-22 18:34:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1647974060000|2022-03-22 18:34:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1647974120000|2022-03-22 18:35:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1647974130000|2022-03-22 18:35:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647974140000|2022-03-22 18:35:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1647974180000|2022-03-22 18:36:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647974200000|2022-03-22 18:36:40|21.27|21.07|21.28|21.08|21.29|21.09|21.27|21.07|8
1647974210000|2022-03-22 18:36:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1647974230000|2022-03-22 18:37:10|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|5
1647974250000|2022-03-22 18:37:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1647974270000|2022-03-22 18:37:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647974280000|2022-03-22 18:38:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1647974340000|2022-03-22 18:39:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647974380000|2022-03-22 18:39:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1647974390000|2022-03-22 18:39:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1647974410000|2022-03-22 18:40:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647974420000|2022-03-22 18:40:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1647974450000|2022-03-22 18:40:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1647974460000|2022-03-22 18:41:00|21.26|21.06|21.25|21.05|21.26|21.06|21.24|21.04|4
1647974470000|2022-03-22 18:41:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1647974480000|2022-03-22 18:41:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647974500000|2022-03-22 18:41:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1647974510000|2022-03-22 18:41:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1647974520000|2022-03-22 18:42:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1647974530000|2022-03-22 18:42:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1647974540000|2022-03-22 18:42:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1647974550000|2022-03-22 18:42:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|10
1647974560000|2022-03-22 18:42:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1647974570000|2022-03-22 18:42:50|21.28|21.08|21.31|21.11|21.31|21.11|21.28|21.08|16
1647974630000|2022-03-22 18:43:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1647974640000|2022-03-22 18:44:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647974650000|2022-03-22 18:44:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647974670000|2022-03-22 18:44:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647974680000|2022-03-22 18:44:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|17
1647974690000|2022-03-22 18:44:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1647974730000|2022-03-22 18:45:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|9
1647974740000|2022-03-22 18:45:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1647974750000|2022-03-22 18:45:50|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|13
1647974760000|2022-03-22 18:46:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1647974810000|2022-03-22 18:46:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1647974820000|2022-03-22 18:47:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1647974890000|2022-03-22 18:48:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1647974900000|2022-03-22 18:48:20|21.34|21.14|21.36|21.16|21.37|21.17|21.34|21.14|5
1647974910000|2022-03-22 18:48:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647974920000|2022-03-22 18:48:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1647974930000|2022-03-22 18:48:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647974940000|2022-03-22 18:49:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1647974960000|2022-03-22 18:49:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1647974970000|2022-03-22 18:49:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647974980000|2022-03-22 18:49:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1647975000000|2022-03-22 18:50:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647975010000|2022-03-22 18:50:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1647975020000|2022-03-22 18:50:20|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1647975050000|2022-03-22 18:50:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1647975060000|2022-03-22 18:51:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1647975070000|2022-03-22 18:51:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1647975080000|2022-03-22 18:51:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1647975090000|2022-03-22 18:51:30|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1647975110000|2022-03-22 18:51:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1647975170000|2022-03-22 18:52:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1647975200000|2022-03-22 18:53:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1647975210000|2022-03-22 18:53:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1647975220000|2022-03-22 18:53:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1647975230000|2022-03-22 18:53:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1647975240000|2022-03-22 18:54:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1647975270000|2022-03-22 18:54:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1647975300000|2022-03-22 18:55:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1647975310000|2022-03-22 18:55:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1647975320000|2022-03-22 18:55:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1647975330000|2022-03-22 18:55:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1647975340000|2022-03-22 18:55:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1647975350000|2022-03-22 18:55:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1647975360000|2022-03-22 18:56:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1647975380000|2022-03-22 18:56:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1647975390000|2022-03-22 18:56:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1647975480000|2022-03-22 18:58:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1647975490000|2022-03-22 18:58:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1647975500000|2022-03-22 18:58:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1647975540000|2022-03-22 18:59:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1647975550000|2022-03-22 18:59:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1647975560000|2022-03-22 18:59:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1647975570000|2022-03-22 18:59:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1647975580000|2022-03-22 18:59:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1647975590000|2022-03-22 18:59:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1647975600000|2022-03-22 19:00:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|12
1647975610000|2022-03-22 19:00:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1647975620000|2022-03-22 19:00:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1647975640000|2022-03-22 19:00:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1647975690000|2022-03-22 19:01:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1647975700000|2022-03-22 19:01:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1647975710000|2022-03-22 19:01:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1647975720000|2022-03-22 19:02:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|9
1647975730000|2022-03-22 19:02:10|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1647975740000|2022-03-22 19:02:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1647975750000|2022-03-22 19:02:30|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1647975770000|2022-03-22 19:02:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1647975780000|2022-03-22 19:03:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1647975790000|2022-03-22 19:03:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|10
1647975800000|2022-03-22 19:03:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|11
1647975810000|2022-03-22 19:03:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1647975820000|2022-03-22 19:03:40|21.39|21.19|21.36|21.16|21.39|21.19|21.36|21.16|4
1647975830000|2022-03-22 19:03:50|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|12
1647975840000|2022-03-22 19:04:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1647975850000|2022-03-22 19:04:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1647975860000|2022-03-22 19:04:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647975880000|2022-03-22 19:04:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1647975890000|2022-03-22 19:04:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1647975900000|2022-03-22 19:05:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1647975910000|2022-03-22 19:05:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|6
1647975930000|2022-03-22 19:05:30|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|6
1647975940000|2022-03-22 19:05:40|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|3
1647975950000|2022-03-22 19:05:50|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1647975990000|2022-03-22 19:06:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976010000|2022-03-22 19:06:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1647976020000|2022-03-22 19:07:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976030000|2022-03-22 19:07:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1647976040000|2022-03-22 19:07:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1647976050000|2022-03-22 19:07:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1647976070000|2022-03-22 19:07:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1647976080000|2022-03-22 19:08:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976100000|2022-03-22 19:08:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1647976110000|2022-03-22 19:08:30|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1647976140000|2022-03-22 19:09:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1647976160000|2022-03-22 19:09:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976170000|2022-03-22 19:09:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1647976190000|2022-03-22 19:09:50|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1647976210000|2022-03-22 19:10:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1647976220000|2022-03-22 19:10:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1647976230000|2022-03-22 19:10:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976260000|2022-03-22 19:11:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1647976270000|2022-03-22 19:11:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647976290000|2022-03-22 19:11:30|21.38|21.18|21.37|21.17|21.38|21.18|21.36|21.16|8
1647976300000|2022-03-22 19:11:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976310000|2022-03-22 19:11:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1647976320000|2022-03-22 19:12:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1647976330000|2022-03-22 19:12:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1647976360000|2022-03-22 19:12:40|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1647976370000|2022-03-22 19:12:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1647976380000|2022-03-22 19:13:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1647976390000|2022-03-22 19:13:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1647976400000|2022-03-22 19:13:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1647976420000|2022-03-22 19:13:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1647976470000|2022-03-22 19:14:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1647976480000|2022-03-22 19:14:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1647976500000|2022-03-22 19:15:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1647976540000|2022-03-22 19:15:40|21.34|21.14|21.33|21.13|21.34|21.14|21.32|21.12|4
1647976550000|2022-03-22 19:15:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|6
1647976560000|2022-03-22 19:16:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1647976570000|2022-03-22 19:16:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1647976580000|2022-03-22 19:16:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1647976590000|2022-03-22 19:16:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1647976600000|2022-03-22 19:16:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647976610000|2022-03-22 19:16:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1647976620000|2022-03-22 19:17:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1647976630000|2022-03-22 19:17:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1647976640000|2022-03-22 19:17:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1647976650000|2022-03-22 19:17:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|7
1647976680000|2022-03-22 19:18:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|4
1647976690000|2022-03-22 19:18:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647976710000|2022-03-22 19:18:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|13
1647976730000|2022-03-22 19:18:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647976740000|2022-03-22 19:19:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1647976750000|2022-03-22 19:19:10|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|12
1647976760000|2022-03-22 19:19:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647976780000|2022-03-22 19:19:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647976790000|2022-03-22 19:19:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1647976810000|2022-03-22 19:20:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647976820000|2022-03-22 19:20:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647976840000|2022-03-22 19:20:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1647976850000|2022-03-22 19:20:50|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|5
1647976860000|2022-03-22 19:21:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|11
1647976870000|2022-03-22 19:21:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|7
1647976880000|2022-03-22 19:21:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1647976890000|2022-03-22 19:21:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1647976900000|2022-03-22 19:21:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647976950000|2022-03-22 19:22:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1647977020000|2022-03-22 19:23:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647977030000|2022-03-22 19:23:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|12
1647977090000|2022-03-22 19:24:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1647977100000|2022-03-22 19:25:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|8
1647977110000|2022-03-22 19:25:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|11
1647977120000|2022-03-22 19:25:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|13
1647977130000|2022-03-22 19:25:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|11
1647977140000|2022-03-22 19:25:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1647977150000|2022-03-22 19:25:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1647977200000|2022-03-22 19:26:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1647977220000|2022-03-22 19:27:00|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|7
1647977230000|2022-03-22 19:27:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1647977240000|2022-03-22 19:27:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1647977250000|2022-03-22 19:27:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1647977280000|2022-03-22 19:28:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1647977290000|2022-03-22 19:28:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1647977340000|2022-03-22 19:29:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647977370000|2022-03-22 19:29:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647977380000|2022-03-22 19:29:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1647977400000|2022-03-22 19:30:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|9
1647977410000|2022-03-22 19:30:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|10
1647977460000|2022-03-22 19:31:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1647977480000|2022-03-22 19:31:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1647977490000|2022-03-22 19:31:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1647977510000|2022-03-22 19:31:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1647977520000|2022-03-22 19:32:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1647977530000|2022-03-22 19:32:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|6
1647977540000|2022-03-22 19:32:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1647977560000|2022-03-22 19:32:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1647977570000|2022-03-22 19:32:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1647977580000|2022-03-22 19:33:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647977590000|2022-03-22 19:33:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1647977670000|2022-03-22 19:34:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1647977680000|2022-03-22 19:34:40|21.33|21.13|21.31|21.11|21.33|21.13|21.31|21.11|5
1647977750000|2022-03-22 19:35:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1647977760000|2022-03-22 19:36:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|11
1647977770000|2022-03-22 19:36:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1647977780000|2022-03-22 19:36:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1647977790000|2022-03-22 19:36:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1647977820000|2022-03-22 19:37:00|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|3
1647977860000|2022-03-22 19:37:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647977900000|2022-03-22 19:38:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1647977910000|2022-03-22 19:38:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|10
1647977920000|2022-03-22 19:38:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1647977940000|2022-03-22 19:39:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1647977970000|2022-03-22 19:39:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1647977980000|2022-03-22 19:39:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1647977990000|2022-03-22 19:39:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1647978000000|2022-03-22 19:40:00|21.31|21.11|21.32|21.12|21.33|21.13|21.31|21.11|8
1647978010000|2022-03-22 19:40:10|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|6
1647978020000|2022-03-22 19:40:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1647978030000|2022-03-22 19:40:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1647978090000|2022-03-22 19:41:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1647978100000|2022-03-22 19:41:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1647978110000|2022-03-22 19:41:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1647978120000|2022-03-22 19:42:00|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1647978130000|2022-03-22 19:42:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1647978140000|2022-03-22 19:42:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1647978160000|2022-03-22 19:42:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1647978170000|2022-03-22 19:42:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1647978180000|2022-03-22 19:43:00|21.28|21.08|21.2|21|21.28|21.08|21.18|20.98|18
1647978190000|2022-03-22 19:43:10|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|14
1647978200000|2022-03-22 19:43:20|21.17|20.97|21.17|20.97|21.19|20.99|21.17|20.97|11
1647978210000|2022-03-22 19:43:30|21.18|20.98|21.14|20.94|21.18|20.98|21.14|20.94|8
1647978220000|2022-03-22 19:43:40|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|4
1647978230000|2022-03-22 19:43:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1647978250000|2022-03-22 19:44:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1647978270000|2022-03-22 19:44:30|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1647978290000|2022-03-22 19:44:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1647978300000|2022-03-22 19:45:00|21.13|20.93|21.13|20.93|21.14|20.94|21.12|20.92|7
1647978310000|2022-03-22 19:45:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|6
1647978320000|2022-03-22 19:45:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|17
1647978330000|2022-03-22 19:45:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|9
1647978340000|2022-03-22 19:45:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|15
1647978350000|2022-03-22 19:45:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|8
1647978360000|2022-03-22 19:46:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1647978370000|2022-03-22 19:46:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1647978380000|2022-03-22 19:46:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1647978410000|2022-03-22 19:46:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|11
1647978440000|2022-03-22 19:47:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1647978500000|2022-03-22 19:48:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1647978530000|2022-03-22 19:48:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1647978550000|2022-03-22 19:49:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1647978570000|2022-03-22 19:49:30|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1647978580000|2022-03-22 19:49:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1647978610000|2022-03-22 19:50:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1647978630000|2022-03-22 19:50:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1647978640000|2022-03-22 19:50:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1647978650000|2022-03-22 19:50:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|10
1647978660000|2022-03-22 19:51:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1647978670000|2022-03-22 19:51:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|15
1647978680000|2022-03-22 19:51:20|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|9
1647978690000|2022-03-22 19:51:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1647978700000|2022-03-22 19:51:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1647978730000|2022-03-22 19:52:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1647978760000|2022-03-22 19:52:40|21.07|20.87|21.1|20.9|21.11|20.91|21.06|20.86|9
1647978770000|2022-03-22 19:52:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1647978780000|2022-03-22 19:53:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|11
1647978790000|2022-03-22 19:53:10|21.1|20.9|21.09|20.89|21.1|20.9|21.08|20.88|11
1647978800000|2022-03-22 19:53:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|8
1647978810000|2022-03-22 19:53:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|7
1647978820000|2022-03-22 19:53:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|9
1647978830000|2022-03-22 19:53:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1647978840000|2022-03-22 19:54:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1647978850000|2022-03-22 19:54:10|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1647978860000|2022-03-22 19:54:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1647978870000|2022-03-22 19:54:30|21.13|20.93|21.1|20.9|21.13|20.93|21.1|20.9|4
1647978880000|2022-03-22 19:54:40|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1647978890000|2022-03-22 19:54:50|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|5
1647978900000|2022-03-22 19:55:00|21.08|20.88|21.06|20.86|21.09|20.89|21.06|20.86|13
1647978910000|2022-03-22 19:55:10|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|10
1647978920000|2022-03-22 19:55:20|21.05|20.85|21.02|20.82|21.05|20.85|21.01|20.81|6
1647978930000|2022-03-22 19:55:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1647978940000|2022-03-22 19:55:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1647978950000|2022-03-22 19:55:50|21|20.8|20.99|20.79|21|20.8|20.98|20.78|8
1647978960000|2022-03-22 19:56:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1647978970000|2022-03-22 19:56:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1647978980000|2022-03-22 19:56:20|20.99|20.79|20.96|20.76|20.99|20.79|20.96|20.76|16
1647978990000|2022-03-22 19:56:30|20.98|20.78|20.96|20.76|20.98|20.78|20.96|20.76|3
1647979000000|2022-03-22 19:56:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|6
1647979010000|2022-03-22 19:56:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|4
1647979020000|2022-03-22 19:57:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1647979030000|2022-03-22 19:57:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1647979040000|2022-03-22 19:57:20|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|8
1647979050000|2022-03-22 19:57:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1647979060000|2022-03-22 19:57:40|20.96|20.76|21|20.8|21|20.8|20.96|20.76|5
1647979070000|2022-03-22 19:57:50|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|10
1647979080000|2022-03-22 19:58:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647979090000|2022-03-22 19:58:10|20.97|20.77|20.96|20.76|20.98|20.78|20.96|20.76|6
1647979100000|2022-03-22 19:58:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1647979110000|2022-03-22 19:58:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1647979120000|2022-03-22 19:58:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1647979130000|2022-03-22 19:58:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1647979140000|2022-03-22 19:59:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647979150000|2022-03-22 19:59:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647979170000|2022-03-22 19:59:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647979180000|2022-03-22 19:59:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1647979200000|2022-03-22 20:00:00|20.95|20.75|20.96|20.76|20.97|20.77|20.95|20.75|6
1647979210000|2022-03-22 20:00:10|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|11
1647979220000|2022-03-22 20:00:20|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1647979240000|2022-03-22 20:00:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1647979250000|2022-03-22 20:00:50|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|12
1647979270000|2022-03-22 20:01:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1647979280000|2022-03-22 20:01:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1647979290000|2022-03-22 20:01:30|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1647979300000|2022-03-22 20:01:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1647979320000|2022-03-22 20:02:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1647979330000|2022-03-22 20:02:10|20.99|20.79|20.98|20.78|21|20.8|20.97|20.77|11
1647979340000|2022-03-22 20:02:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1647979350000|2022-03-22 20:02:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1647979450000|2022-03-22 20:04:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1647979460000|2022-03-22 20:04:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1647979470000|2022-03-22 20:04:30|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|9
1647979480000|2022-03-22 20:04:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1647979490000|2022-03-22 20:04:50|21|20.8|21.02|20.82|21.02|20.82|21|20.8|3
1647979500000|2022-03-22 20:05:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1647979510000|2022-03-22 20:05:10|21.01|20.81|20.95|20.75|21.01|20.81|20.95|20.75|11
1647979520000|2022-03-22 20:05:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647979530000|2022-03-22 20:05:30|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|3
1647979540000|2022-03-22 20:05:40|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|4
1647979550000|2022-03-22 20:05:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|10
1647979560000|2022-03-22 20:06:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|9
1647979570000|2022-03-22 20:06:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1647979580000|2022-03-22 20:06:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1647979590000|2022-03-22 20:06:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647979600000|2022-03-22 20:06:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647979610000|2022-03-22 20:06:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647979620000|2022-03-22 20:07:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647979650000|2022-03-22 20:07:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647979680000|2022-03-22 20:08:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647979720000|2022-03-22 20:08:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647979730000|2022-03-22 20:08:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647979800000|2022-03-22 20:10:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647979810000|2022-03-22 20:10:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647979870000|2022-03-22 20:11:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647979890000|2022-03-22 20:11:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1647979900000|2022-03-22 20:11:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647979930000|2022-03-22 20:12:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647979940000|2022-03-22 20:12:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647979960000|2022-03-22 20:12:40|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|4
1647979970000|2022-03-22 20:12:50|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|20
1647979980000|2022-03-22 20:13:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647980000000|2022-03-22 20:13:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647980010000|2022-03-22 20:13:30|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|7
1647980020000|2022-03-22 20:13:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647980030000|2022-03-22 20:13:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1647980040000|2022-03-22 20:14:00|20.88|20.68|20.89|20.69|20.89|20.69|20.87|20.67|10
1647980080000|2022-03-22 20:14:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647980090000|2022-03-22 20:14:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647980110000|2022-03-22 20:15:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647980160000|2022-03-22 20:16:00|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|8
1647980170000|2022-03-22 20:16:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647980180000|2022-03-22 20:16:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647980190000|2022-03-22 20:16:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647980230000|2022-03-22 20:17:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647980240000|2022-03-22 20:17:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647980250000|2022-03-22 20:17:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647980260000|2022-03-22 20:17:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|14
1647980310000|2022-03-22 20:18:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647980340000|2022-03-22 20:19:00|20.85|20.65|20.84|20.64|20.85|20.65|20.83|20.63|10
1647980350000|2022-03-22 20:19:10|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|10
1647980360000|2022-03-22 20:19:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|9
1647980370000|2022-03-22 20:19:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647980380000|2022-03-22 20:19:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647980390000|2022-03-22 20:19:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1647980400000|2022-03-22 20:20:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|9
1647980410000|2022-03-22 20:20:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647980420000|2022-03-22 20:20:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647980430000|2022-03-22 20:20:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647980440000|2022-03-22 20:20:40|20.86|20.66|20.85|20.65|20.86|20.66|20.83|20.63|6
1647980450000|2022-03-22 20:20:50|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|10
1647980460000|2022-03-22 20:21:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647980470000|2022-03-22 20:21:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647980480000|2022-03-22 20:21:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647980500000|2022-03-22 20:21:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647980520000|2022-03-22 20:22:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647980540000|2022-03-22 20:22:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647980550000|2022-03-22 20:22:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647980560000|2022-03-22 20:22:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647980590000|2022-03-22 20:23:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1647980600000|2022-03-22 20:23:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647980610000|2022-03-22 20:23:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647980640000|2022-03-22 20:24:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647980660000|2022-03-22 20:24:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647980680000|2022-03-22 20:24:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647980690000|2022-03-22 20:24:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647980710000|2022-03-22 20:25:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1647980720000|2022-03-22 20:25:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647980730000|2022-03-22 20:25:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647980760000|2022-03-22 20:26:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647980790000|2022-03-22 20:26:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647980820000|2022-03-22 20:27:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647980840000|2022-03-22 20:27:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|9
1647980850000|2022-03-22 20:27:30|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|7
1647980860000|2022-03-22 20:27:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|11
1647980940000|2022-03-22 20:29:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1647981000000|2022-03-22 20:30:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647981040000|2022-03-22 20:30:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647981060000|2022-03-22 20:31:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647981070000|2022-03-22 20:31:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647981080000|2022-03-22 20:31:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647981090000|2022-03-22 20:31:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647981110000|2022-03-22 20:31:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647981130000|2022-03-22 20:32:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647981170000|2022-03-22 20:32:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647981190000|2022-03-22 20:33:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647981200000|2022-03-22 20:33:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647981210000|2022-03-22 20:33:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647981220000|2022-03-22 20:33:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647981260000|2022-03-22 20:34:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647981270000|2022-03-22 20:34:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647981280000|2022-03-22 20:34:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1647981290000|2022-03-22 20:34:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647981370000|2022-03-22 20:36:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647981480000|2022-03-22 20:38:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647981490000|2022-03-22 20:38:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647981500000|2022-03-22 20:38:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647981540000|2022-03-22 20:39:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647981550000|2022-03-22 20:39:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647981560000|2022-03-22 20:39:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647981590000|2022-03-22 20:39:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647981600000|2022-03-22 20:40:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647981610000|2022-03-22 20:40:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647981660000|2022-03-22 20:41:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|7
1647981670000|2022-03-22 20:41:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1647981690000|2022-03-22 20:41:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647981730000|2022-03-22 20:42:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647981740000|2022-03-22 20:42:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647981750000|2022-03-22 20:42:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647981810000|2022-03-22 20:43:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647981890000|2022-03-22 20:44:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647981900000|2022-03-22 20:45:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647981910000|2022-03-22 20:45:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647981920000|2022-03-22 20:45:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647981930000|2022-03-22 20:45:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647982020000|2022-03-22 20:47:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647982050000|2022-03-22 20:47:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647982090000|2022-03-22 20:48:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647982160000|2022-03-22 20:49:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647982170000|2022-03-22 20:49:30|20.81|20.61|20.83|20.63|20.84|20.64|20.8|20.6|13
1647982180000|2022-03-22 20:49:40|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|9
1647982190000|2022-03-22 20:49:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647982210000|2022-03-22 20:50:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647982220000|2022-03-22 20:50:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647982230000|2022-03-22 20:50:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1647982240000|2022-03-22 20:50:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647982250000|2022-03-22 20:50:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1647982260000|2022-03-22 20:51:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647982270000|2022-03-22 20:51:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647982280000|2022-03-22 20:51:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647982290000|2022-03-22 20:51:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647982320000|2022-03-22 20:52:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647982360000|2022-03-22 20:52:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647982370000|2022-03-22 20:52:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647982420000|2022-03-22 20:53:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647982430000|2022-03-22 20:53:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647982450000|2022-03-22 20:54:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647982470000|2022-03-22 20:54:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647982480000|2022-03-22 20:54:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647982490000|2022-03-22 20:54:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647982510000|2022-03-22 20:55:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647982520000|2022-03-22 20:55:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647982530000|2022-03-22 20:55:30|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1647982540000|2022-03-22 20:55:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647982550000|2022-03-22 20:55:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647982560000|2022-03-22 20:56:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647982590000|2022-03-22 20:56:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647982610000|2022-03-22 20:56:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1647982620000|2022-03-22 20:57:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647982630000|2022-03-22 20:57:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647982650000|2022-03-22 20:57:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647982670000|2022-03-22 20:57:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647982680000|2022-03-22 20:58:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647982690000|2022-03-22 20:58:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647982710000|2022-03-22 20:58:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647982720000|2022-03-22 20:58:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647982730000|2022-03-22 20:58:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647982750000|2022-03-22 20:59:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647982770000|2022-03-22 20:59:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647982780000|2022-03-22 20:59:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1647982810000|2022-03-22 21:00:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647982820000|2022-03-22 21:00:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647982830000|2022-03-22 21:00:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647982840000|2022-03-22 21:00:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647982880000|2022-03-22 21:01:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647982910000|2022-03-22 21:01:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647982920000|2022-03-22 21:02:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647982960000|2022-03-22 21:02:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647982970000|2022-03-22 21:02:50|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|5
1647982980000|2022-03-22 21:03:00|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|3
1647983000000|2022-03-22 21:03:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983040000|2022-03-22 21:04:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647983110000|2022-03-22 21:05:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983190000|2022-03-22 21:06:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647983230000|2022-03-22 21:07:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983240000|2022-03-22 21:07:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1647983260000|2022-03-22 21:07:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983270000|2022-03-22 21:07:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647983280000|2022-03-22 21:08:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983330000|2022-03-22 21:08:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647983340000|2022-03-22 21:09:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983350000|2022-03-22 21:09:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647983360000|2022-03-22 21:09:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647983400000|2022-03-22 21:10:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647983450000|2022-03-22 21:10:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647983500000|2022-03-22 21:11:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647983510000|2022-03-22 21:11:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647983540000|2022-03-22 21:12:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647983580000|2022-03-22 21:13:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647983590000|2022-03-22 21:13:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647983600000|2022-03-22 21:13:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647983610000|2022-03-22 21:13:30|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|13
1647983630000|2022-03-22 21:13:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647983640000|2022-03-22 21:14:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1647983650000|2022-03-22 21:14:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647983660000|2022-03-22 21:14:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647983670000|2022-03-22 21:14:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647983690000|2022-03-22 21:14:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647983730000|2022-03-22 21:15:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647983740000|2022-03-22 21:15:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1647983750000|2022-03-22 21:15:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647983800000|2022-03-22 21:16:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647983810000|2022-03-22 21:16:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647983860000|2022-03-22 21:17:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647983960000|2022-03-22 21:19:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1647983970000|2022-03-22 21:19:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647984020000|2022-03-22 21:20:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1647984030000|2022-03-22 21:20:30|20.91|20.71|20.89|20.69|20.91|20.71|20.88|20.68|15
1647984040000|2022-03-22 21:20:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647984050000|2022-03-22 21:20:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647984180000|2022-03-22 21:23:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647984280000|2022-03-22 21:24:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647984290000|2022-03-22 21:24:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1647984300000|2022-03-22 21:25:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647984310000|2022-03-22 21:25:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647984480000|2022-03-22 21:28:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647984570000|2022-03-22 21:29:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647984580000|2022-03-22 21:29:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647984590000|2022-03-22 21:29:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647984600000|2022-03-22 21:30:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647984660000|2022-03-22 21:31:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647984670000|2022-03-22 21:31:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1647984680000|2022-03-22 21:31:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647984690000|2022-03-22 21:31:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647984700000|2022-03-22 21:31:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|9
1647984710000|2022-03-22 21:31:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647984720000|2022-03-22 21:32:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647984830000|2022-03-22 21:33:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1647984840000|2022-03-22 21:34:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|12
1647984860000|2022-03-22 21:34:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|12
1647984870000|2022-03-22 21:34:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1647984880000|2022-03-22 21:34:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1647984890000|2022-03-22 21:34:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647984940000|2022-03-22 21:35:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647984950000|2022-03-22 21:35:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647984960000|2022-03-22 21:36:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647984980000|2022-03-22 21:36:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647984990000|2022-03-22 21:36:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647985000000|2022-03-22 21:36:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647985110000|2022-03-22 21:38:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1647985140000|2022-03-22 21:39:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647985150000|2022-03-22 21:39:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1647985170000|2022-03-22 21:39:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647985200000|2022-03-22 21:40:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647985230000|2022-03-22 21:40:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647985370000|2022-03-22 21:42:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647985380000|2022-03-22 21:43:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1647985390000|2022-03-22 21:43:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647985400000|2022-03-22 21:43:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647985410000|2022-03-22 21:43:30|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|5
1647985420000|2022-03-22 21:43:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647985460000|2022-03-22 21:44:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647985470000|2022-03-22 21:44:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647985480000|2022-03-22 21:44:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1647985490000|2022-03-22 21:44:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647985500000|2022-03-22 21:45:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647985510000|2022-03-22 21:45:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1647985520000|2022-03-22 21:45:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1647985530000|2022-03-22 21:45:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1647985540000|2022-03-22 21:45:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647985810000|2022-03-22 21:50:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1647985830000|2022-03-22 21:50:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1647985840000|2022-03-22 21:50:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647985850000|2022-03-22 21:50:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1647985880000|2022-03-22 21:51:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647985890000|2022-03-22 21:51:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647985900000|2022-03-22 21:51:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647985910000|2022-03-22 21:51:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647985930000|2022-03-22 21:52:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647986030000|2022-03-22 21:53:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1647986060000|2022-03-22 21:54:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647986160000|2022-03-22 21:56:00|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647986170000|2022-03-22 21:56:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647986180000|2022-03-22 21:56:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647986190000|2022-03-22 21:56:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1647986200000|2022-03-22 21:56:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647986210000|2022-03-22 21:56:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1647986220000|2022-03-22 21:57:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1647986230000|2022-03-22 21:57:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647986330000|2022-03-22 21:58:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1647986340000|2022-03-22 21:59:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647986360000|2022-03-22 21:59:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1647986370000|2022-03-22 21:59:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647986410000|2022-03-22 22:00:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647986430000|2022-03-22 22:00:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647986480000|2022-03-22 22:01:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1647986490000|2022-03-22 22:01:30|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|9
1647986510000|2022-03-22 22:01:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1647986520000|2022-03-22 22:02:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647986540000|2022-03-22 22:02:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647986560000|2022-03-22 22:02:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647986590000|2022-03-22 22:03:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647986600000|2022-03-22 22:03:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647986610000|2022-03-22 22:03:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647986620000|2022-03-22 22:03:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647986690000|2022-03-22 22:04:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647986700000|2022-03-22 22:05:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647986720000|2022-03-22 22:05:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647986730000|2022-03-22 22:05:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647986750000|2022-03-22 22:05:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647986760000|2022-03-22 22:06:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647986770000|2022-03-22 22:06:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647986780000|2022-03-22 22:06:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647986880000|2022-03-22 22:08:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1647986890000|2022-03-22 22:08:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647986900000|2022-03-22 22:08:20|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|5
1647986910000|2022-03-22 22:08:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647986920000|2022-03-22 22:08:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647986940000|2022-03-22 22:09:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647986950000|2022-03-22 22:09:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647986960000|2022-03-22 22:09:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647986970000|2022-03-22 22:09:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1647986980000|2022-03-22 22:09:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1647987030000|2022-03-22 22:10:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647987040000|2022-03-22 22:10:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647987050000|2022-03-22 22:10:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647987060000|2022-03-22 22:11:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647987070000|2022-03-22 22:11:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647987080000|2022-03-22 22:11:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647987090000|2022-03-22 22:11:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1647987120000|2022-03-22 22:12:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647987170000|2022-03-22 22:12:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647987180000|2022-03-22 22:13:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647987190000|2022-03-22 22:13:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647987200000|2022-03-22 22:13:20|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|3
1647987210000|2022-03-22 22:13:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647987220000|2022-03-22 22:13:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647987230000|2022-03-22 22:13:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647987240000|2022-03-22 22:14:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647987260000|2022-03-22 22:14:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647987270000|2022-03-22 22:14:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647987280000|2022-03-22 22:14:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|10
1647987290000|2022-03-22 22:14:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647987300000|2022-03-22 22:15:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1647987310000|2022-03-22 22:15:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647987320000|2022-03-22 22:15:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647987340000|2022-03-22 22:15:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647987370000|2022-03-22 22:16:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647987380000|2022-03-22 22:16:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647987400000|2022-03-22 22:16:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647987430000|2022-03-22 22:17:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647987460000|2022-03-22 22:17:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1647987490000|2022-03-22 22:18:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647987500000|2022-03-22 22:18:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647987510000|2022-03-22 22:18:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1647987520000|2022-03-22 22:18:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647987530000|2022-03-22 22:18:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1647987540000|2022-03-22 22:19:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647987580000|2022-03-22 22:19:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647987600000|2022-03-22 22:20:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647987620000|2022-03-22 22:20:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647987630000|2022-03-22 22:20:30|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|6
1647987640000|2022-03-22 22:20:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647987650000|2022-03-22 22:20:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647987660000|2022-03-22 22:21:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647987670000|2022-03-22 22:21:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647987680000|2022-03-22 22:21:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647987700000|2022-03-22 22:21:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647987710000|2022-03-22 22:21:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1647987720000|2022-03-22 22:22:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1647987730000|2022-03-22 22:22:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647987740000|2022-03-22 22:22:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647987760000|2022-03-22 22:22:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647987780000|2022-03-22 22:23:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647987790000|2022-03-22 22:23:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647987800000|2022-03-22 22:23:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647987830000|2022-03-22 22:23:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647987880000|2022-03-22 22:24:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647987890000|2022-03-22 22:24:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647987900000|2022-03-22 22:25:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647987910000|2022-03-22 22:25:10|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647987920000|2022-03-22 22:25:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647987930000|2022-03-22 22:25:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647987940000|2022-03-22 22:25:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1647987990000|2022-03-22 22:26:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647988000000|2022-03-22 22:26:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647988010000|2022-03-22 22:26:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647988020000|2022-03-22 22:27:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647988050000|2022-03-22 22:27:30|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|3
1647988060000|2022-03-22 22:27:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647988160000|2022-03-22 22:29:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647988180000|2022-03-22 22:29:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647988200000|2022-03-22 22:30:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647988250000|2022-03-22 22:30:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647988260000|2022-03-22 22:31:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647988270000|2022-03-22 22:31:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647988290000|2022-03-22 22:31:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647988300000|2022-03-22 22:31:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647988310000|2022-03-22 22:31:50|20.89|20.69|20.86|20.66|20.89|20.69|20.86|20.66|8
1647988320000|2022-03-22 22:32:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1647988330000|2022-03-22 22:32:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647988370000|2022-03-22 22:32:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1647988390000|2022-03-22 22:33:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647988410000|2022-03-22 22:33:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1647988450000|2022-03-22 22:34:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647988460000|2022-03-22 22:34:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647988470000|2022-03-22 22:34:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647988480000|2022-03-22 22:34:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647988500000|2022-03-22 22:35:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647988530000|2022-03-22 22:35:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647988560000|2022-03-22 22:36:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647988570000|2022-03-22 22:36:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1647988610000|2022-03-22 22:36:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1647988620000|2022-03-22 22:37:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1647988640000|2022-03-22 22:37:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1647988660000|2022-03-22 22:37:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647988720000|2022-03-22 22:38:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647988730000|2022-03-22 22:38:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647988750000|2022-03-22 22:39:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647988800000|2022-03-22 22:40:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1647988810000|2022-03-22 22:40:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1647988860000|2022-03-22 22:41:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647988910000|2022-03-22 22:41:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647988980000|2022-03-22 22:43:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647988990000|2022-03-22 22:43:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1647989000000|2022-03-22 22:43:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647989040000|2022-03-22 22:44:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647989130000|2022-03-22 22:45:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1647989140000|2022-03-22 22:45:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647989180000|2022-03-22 22:46:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647989190000|2022-03-22 22:46:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647989200000|2022-03-22 22:46:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647989220000|2022-03-22 22:47:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647989230000|2022-03-22 22:47:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647989240000|2022-03-22 22:47:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647989250000|2022-03-22 22:47:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647989260000|2022-03-22 22:47:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647989270000|2022-03-22 22:47:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1647989280000|2022-03-22 22:48:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|11
1647989290000|2022-03-22 22:48:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647989310000|2022-03-22 22:48:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647989320000|2022-03-22 22:48:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647989330000|2022-03-22 22:48:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647989340000|2022-03-22 22:49:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647989350000|2022-03-22 22:49:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1647989530000|2022-03-22 22:52:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647989540000|2022-03-22 22:52:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647989550000|2022-03-22 22:52:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647989560000|2022-03-22 22:52:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1647989590000|2022-03-22 22:53:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647989600000|2022-03-22 22:53:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647989620000|2022-03-22 22:53:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647989630000|2022-03-22 22:53:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647989640000|2022-03-22 22:54:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1647989660000|2022-03-22 22:54:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647989790000|2022-03-22 22:56:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647989800000|2022-03-22 22:56:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647989810000|2022-03-22 22:56:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647989820000|2022-03-22 22:57:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647989860000|2022-03-22 22:57:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647989890000|2022-03-22 22:58:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647989900000|2022-03-22 22:58:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647989910000|2022-03-22 22:58:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647989920000|2022-03-22 22:58:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647989950000|2022-03-22 22:59:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1647989960000|2022-03-22 22:59:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647989970000|2022-03-22 22:59:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647989980000|2022-03-22 22:59:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1647989990000|2022-03-22 22:59:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647990000000|2022-03-22 23:00:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647990020000|2022-03-22 23:00:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647990030000|2022-03-22 23:00:30|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|13
1647990050000|2022-03-22 23:00:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1647990060000|2022-03-22 23:01:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1647990090000|2022-03-22 23:01:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647990120000|2022-03-22 23:02:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647990130000|2022-03-22 23:02:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647990140000|2022-03-22 23:02:20|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|7
1647990160000|2022-03-22 23:02:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647990180000|2022-03-22 23:03:00|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|9
1647990190000|2022-03-22 23:03:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647990210000|2022-03-22 23:03:30|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|3
1647990260000|2022-03-22 23:04:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647990280000|2022-03-22 23:04:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647990290000|2022-03-22 23:04:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1647990300000|2022-03-22 23:05:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647990310000|2022-03-22 23:05:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647990320000|2022-03-22 23:05:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647990330000|2022-03-22 23:05:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647990340000|2022-03-22 23:05:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647990350000|2022-03-22 23:05:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1647990360000|2022-03-22 23:06:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647990370000|2022-03-22 23:06:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647990380000|2022-03-22 23:06:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647990390000|2022-03-22 23:06:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1647990400000|2022-03-22 23:06:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647990410000|2022-03-22 23:06:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647990420000|2022-03-22 23:07:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647990430000|2022-03-22 23:07:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647990470000|2022-03-22 23:07:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647990480000|2022-03-22 23:08:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647990490000|2022-03-22 23:08:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647990510000|2022-03-22 23:08:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647990520000|2022-03-22 23:08:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647990530000|2022-03-22 23:08:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647990560000|2022-03-22 23:09:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|7
1647990570000|2022-03-22 23:09:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1647990600000|2022-03-22 23:10:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647990630000|2022-03-22 23:10:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647990650000|2022-03-22 23:10:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647990660000|2022-03-22 23:11:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1647990670000|2022-03-22 23:11:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647990680000|2022-03-22 23:11:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|10
1647990690000|2022-03-22 23:11:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|13
1647990700000|2022-03-22 23:11:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647990750000|2022-03-22 23:12:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647990760000|2022-03-22 23:12:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647990810000|2022-03-22 23:13:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647990820000|2022-03-22 23:13:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1647990830000|2022-03-22 23:13:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647990870000|2022-03-22 23:14:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647990880000|2022-03-22 23:14:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|14
1647990890000|2022-03-22 23:14:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|14
1647990900000|2022-03-22 23:15:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1647990910000|2022-03-22 23:15:10|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|4
1647990930000|2022-03-22 23:15:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647990950000|2022-03-22 23:15:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1647990960000|2022-03-22 23:16:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647990980000|2022-03-22 23:16:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647990990000|2022-03-22 23:16:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647991000000|2022-03-22 23:16:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1647991010000|2022-03-22 23:16:50|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|13
1647991020000|2022-03-22 23:17:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647991030000|2022-03-22 23:17:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|10
1647991040000|2022-03-22 23:17:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1647991060000|2022-03-22 23:17:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1647991070000|2022-03-22 23:17:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647991080000|2022-03-22 23:18:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1647991100000|2022-03-22 23:18:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647991150000|2022-03-22 23:19:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1647991210000|2022-03-22 23:20:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1647991230000|2022-03-22 23:20:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647991240000|2022-03-22 23:20:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1647991250000|2022-03-22 23:20:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647991260000|2022-03-22 23:21:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647991270000|2022-03-22 23:21:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647991280000|2022-03-22 23:21:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|10
1647991300000|2022-03-22 23:21:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1647991310000|2022-03-22 23:21:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647991320000|2022-03-22 23:22:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1647991350000|2022-03-22 23:22:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647991370000|2022-03-22 23:22:50|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|4
1647991380000|2022-03-22 23:23:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647991390000|2022-03-22 23:23:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647991400000|2022-03-22 23:23:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1647991420000|2022-03-22 23:23:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1647991450000|2022-03-22 23:24:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647991460000|2022-03-22 23:24:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|12
1647991470000|2022-03-22 23:24:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1647991480000|2022-03-22 23:24:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|8
1647991490000|2022-03-22 23:24:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647991510000|2022-03-22 23:25:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1647991520000|2022-03-22 23:25:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|8
1647991530000|2022-03-22 23:25:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|8
1647991540000|2022-03-22 23:25:40|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|7
1647991550000|2022-03-22 23:25:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1647991560000|2022-03-22 23:26:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|8
1647991570000|2022-03-22 23:26:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1647991580000|2022-03-22 23:26:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647991600000|2022-03-22 23:26:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647991660000|2022-03-22 23:27:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647991670000|2022-03-22 23:27:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647991700000|2022-03-22 23:28:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647991730000|2022-03-22 23:28:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647991740000|2022-03-22 23:29:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647991760000|2022-03-22 23:29:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647991770000|2022-03-22 23:29:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1647991790000|2022-03-22 23:29:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647991800000|2022-03-22 23:30:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1647991810000|2022-03-22 23:30:10|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|10
1647991820000|2022-03-22 23:30:20|20.78|20.58|20.75|20.55|20.78|20.58|20.75|20.55|8
1647991830000|2022-03-22 23:30:30|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|8
1647991840000|2022-03-22 23:30:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647991850000|2022-03-22 23:30:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647991870000|2022-03-22 23:31:10|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|5
1647991880000|2022-03-22 23:31:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1647991890000|2022-03-22 23:31:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1647991900000|2022-03-22 23:31:40|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|11
1647991910000|2022-03-22 23:31:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647991920000|2022-03-22 23:32:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1647991940000|2022-03-22 23:32:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647991950000|2022-03-22 23:32:30|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|3
1647991960000|2022-03-22 23:32:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647991970000|2022-03-22 23:32:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647991980000|2022-03-22 23:33:00|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|5
1647992000000|2022-03-22 23:33:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647992010000|2022-03-22 23:33:30|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|6
1647992030000|2022-03-22 23:33:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647992070000|2022-03-22 23:34:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1647992080000|2022-03-22 23:34:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647992100000|2022-03-22 23:35:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647992110000|2022-03-22 23:35:10|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1647992120000|2022-03-22 23:35:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647992210000|2022-03-22 23:36:50|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|4
1647992220000|2022-03-22 23:37:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1647992230000|2022-03-22 23:37:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647992270000|2022-03-22 23:37:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647992280000|2022-03-22 23:38:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1647992290000|2022-03-22 23:38:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1647992300000|2022-03-22 23:38:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1647992320000|2022-03-22 23:38:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647992330000|2022-03-22 23:38:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1647992360000|2022-03-22 23:39:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647992370000|2022-03-22 23:39:30|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|4
1647992390000|2022-03-22 23:39:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647992400000|2022-03-22 23:40:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647992420000|2022-03-22 23:40:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647992430000|2022-03-22 23:40:30|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|4
1647992440000|2022-03-22 23:40:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647992450000|2022-03-22 23:40:50|20.78|20.58|20.79|20.59|20.81|20.61|20.78|20.58|8
1647992460000|2022-03-22 23:41:00|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|7
1647992560000|2022-03-22 23:42:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647992570000|2022-03-22 23:42:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647992580000|2022-03-22 23:43:00|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|6
1647992590000|2022-03-22 23:43:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647992620000|2022-03-22 23:43:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647992630000|2022-03-22 23:43:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647992640000|2022-03-22 23:44:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647992650000|2022-03-22 23:44:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647992660000|2022-03-22 23:44:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647992670000|2022-03-22 23:44:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647992700000|2022-03-22 23:45:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1647992730000|2022-03-22 23:45:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647992760000|2022-03-22 23:46:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647992790000|2022-03-22 23:46:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1647992800000|2022-03-22 23:46:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1647992810000|2022-03-22 23:46:50|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|11
1647992850000|2022-03-22 23:47:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647992860000|2022-03-22 23:47:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1647992930000|2022-03-22 23:48:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647992940000|2022-03-22 23:49:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1647992950000|2022-03-22 23:49:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647992960000|2022-03-22 23:49:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1647992970000|2022-03-22 23:49:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|9
1647992980000|2022-03-22 23:49:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1647992990000|2022-03-22 23:49:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1647993000000|2022-03-22 23:50:00|20.84|20.64|20.85|20.65|20.86|20.66|20.84|20.64|6
1647993010000|2022-03-22 23:50:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1647993020000|2022-03-22 23:50:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647993030000|2022-03-22 23:50:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1647993110000|2022-03-22 23:51:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1647993120000|2022-03-22 23:52:00|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|4
1647993140000|2022-03-22 23:52:20|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|4
1647993150000|2022-03-22 23:52:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647993160000|2022-03-22 23:52:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647993170000|2022-03-22 23:52:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1647993190000|2022-03-22 23:53:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647993200000|2022-03-22 23:53:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647993210000|2022-03-22 23:53:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647993220000|2022-03-22 23:53:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647993240000|2022-03-22 23:54:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1647993260000|2022-03-22 23:54:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647993280000|2022-03-22 23:54:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1647993290000|2022-03-22 23:54:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647993300000|2022-03-22 23:55:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1647993310000|2022-03-22 23:55:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647993320000|2022-03-22 23:55:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647993340000|2022-03-22 23:55:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647993380000|2022-03-22 23:56:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647993390000|2022-03-22 23:56:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647993410000|2022-03-22 23:56:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1647993420000|2022-03-22 23:57:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647993440000|2022-03-22 23:57:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647993450000|2022-03-22 23:57:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1647993460000|2022-03-22 23:57:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1647993470000|2022-03-22 23:57:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647993520000|2022-03-22 23:58:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647993530000|2022-03-22 23:58:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647993540000|2022-03-22 23:59:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1647993550000|2022-03-22 23:59:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647993560000|2022-03-22 23:59:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1647993610000|2022-03-23 00:00:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647993620000|2022-03-23 00:00:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647993660000|2022-03-23 00:01:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647993670000|2022-03-23 00:01:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1647993700000|2022-03-23 00:01:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1647993710000|2022-03-23 00:01:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|11
1647993720000|2022-03-23 00:02:00|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|7
1647993730000|2022-03-23 00:02:10|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|3
1647993740000|2022-03-23 00:02:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|9
1647993750000|2022-03-23 00:02:30|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|10
1647993760000|2022-03-23 00:02:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1647993770000|2022-03-23 00:02:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647993780000|2022-03-23 00:03:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1647993790000|2022-03-23 00:03:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1647993800000|2022-03-23 00:03:20|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|7
1647993810000|2022-03-23 00:03:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1647993820000|2022-03-23 00:03:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1647993830000|2022-03-23 00:03:50|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|6
1647993860000|2022-03-23 00:04:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647993870000|2022-03-23 00:04:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1647993880000|2022-03-23 00:04:40|20.76|20.56|20.71|20.51|20.76|20.56|20.71|20.51|8
1647993890000|2022-03-23 00:04:50|20.72|20.52|20.74|20.54|20.74|20.54|20.71|20.51|7
1647993900000|2022-03-23 00:05:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647993910000|2022-03-23 00:05:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647993920000|2022-03-23 00:05:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647993930000|2022-03-23 00:05:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647993940000|2022-03-23 00:05:40|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|5
1647993950000|2022-03-23 00:05:50|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1647993960000|2022-03-23 00:06:00|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|10
1647993970000|2022-03-23 00:06:10|20.79|20.59|20.82|20.62|20.82|20.62|20.79|20.59|8
1647993980000|2022-03-23 00:06:20|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|4
1647993990000|2022-03-23 00:06:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647994000000|2022-03-23 00:06:40|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|10
1647994010000|2022-03-23 00:06:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1647994020000|2022-03-23 00:07:00|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|3
1647994040000|2022-03-23 00:07:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647994050000|2022-03-23 00:07:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1647994060000|2022-03-23 00:07:40|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|6
1647994070000|2022-03-23 00:07:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1647994080000|2022-03-23 00:08:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1647994100000|2022-03-23 00:08:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1647994110000|2022-03-23 00:08:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647994120000|2022-03-23 00:08:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1647994130000|2022-03-23 00:08:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1647994150000|2022-03-23 00:09:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1647994190000|2022-03-23 00:09:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1647994210000|2022-03-23 00:10:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1647994250000|2022-03-23 00:10:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647994280000|2022-03-23 00:11:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647994310000|2022-03-23 00:11:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647994320000|2022-03-23 00:12:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1647994350000|2022-03-23 00:12:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1647994380000|2022-03-23 00:13:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1647994390000|2022-03-23 00:13:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647994400000|2022-03-23 00:13:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1647994420000|2022-03-23 00:13:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1647994430000|2022-03-23 00:13:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647994440000|2022-03-23 00:14:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647994470000|2022-03-23 00:14:30|20.92|20.72|20.91|20.71|20.92|20.72|20.89|20.69|5
1647994490000|2022-03-23 00:14:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1647994500000|2022-03-23 00:15:00|20.92|20.72|20.88|20.68|20.92|20.72|20.88|20.68|9
1647994510000|2022-03-23 00:15:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647994520000|2022-03-23 00:15:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1647994530000|2022-03-23 00:15:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1647994540000|2022-03-23 00:15:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1647994550000|2022-03-23 00:15:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1647994560000|2022-03-23 00:16:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647994570000|2022-03-23 00:16:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1647994580000|2022-03-23 00:16:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647994590000|2022-03-23 00:16:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647994600000|2022-03-23 00:16:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647994610000|2022-03-23 00:16:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1647994630000|2022-03-23 00:17:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647994660000|2022-03-23 00:17:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647994670000|2022-03-23 00:17:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|7
1647994700000|2022-03-23 00:18:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647994710000|2022-03-23 00:18:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1647994720000|2022-03-23 00:18:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647994740000|2022-03-23 00:19:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1647994780000|2022-03-23 00:19:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1647994790000|2022-03-23 00:19:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647994820000|2022-03-23 00:20:20|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|4
1647994840000|2022-03-23 00:20:40|20.95|20.75|20.96|20.76|20.97|20.77|20.95|20.75|4
1647994850000|2022-03-23 00:20:50|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|13
1647994900000|2022-03-23 00:21:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647994930000|2022-03-23 00:22:10|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1647994940000|2022-03-23 00:22:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1647994950000|2022-03-23 00:22:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1647995010000|2022-03-23 00:23:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1647995020000|2022-03-23 00:23:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1647995040000|2022-03-23 00:24:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1647995050000|2022-03-23 00:24:10|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1647995060000|2022-03-23 00:24:20|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|8
1647995090000|2022-03-23 00:24:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1647995100000|2022-03-23 00:25:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1647995110000|2022-03-23 00:25:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1647995120000|2022-03-23 00:25:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1647995140000|2022-03-23 00:25:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1647995150000|2022-03-23 00:25:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|8
1647995160000|2022-03-23 00:26:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1647995170000|2022-03-23 00:26:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1647995180000|2022-03-23 00:26:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1647995210000|2022-03-23 00:26:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1647995220000|2022-03-23 00:27:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1647995230000|2022-03-23 00:27:10|20.99|20.79|20.98|20.78|20.99|20.79|20.97|20.77|4
1647995250000|2022-03-23 00:27:30|20.97|20.77|20.95|20.75|20.97|20.77|20.95|20.75|3
1647995260000|2022-03-23 00:27:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1647995270000|2022-03-23 00:27:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647995290000|2022-03-23 00:28:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1647995300000|2022-03-23 00:28:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1647995310000|2022-03-23 00:28:30|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|4
1647995320000|2022-03-23 00:28:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1647995330000|2022-03-23 00:28:50|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|10
1647995340000|2022-03-23 00:29:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1647995350000|2022-03-23 00:29:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|9
1647995360000|2022-03-23 00:29:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1647995370000|2022-03-23 00:29:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|8
1647995380000|2022-03-23 00:29:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|10
1647995400000|2022-03-23 00:30:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1647995410000|2022-03-23 00:30:10|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|7
1647995420000|2022-03-23 00:30:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647995490000|2022-03-23 00:31:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1647995500000|2022-03-23 00:31:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647995540000|2022-03-23 00:32:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1647995550000|2022-03-23 00:32:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1647995560000|2022-03-23 00:32:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1647995570000|2022-03-23 00:32:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1647995580000|2022-03-23 00:33:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1647995590000|2022-03-23 00:33:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1647995620000|2022-03-23 00:33:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647995630000|2022-03-23 00:33:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1647995640000|2022-03-23 00:34:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647995670000|2022-03-23 00:34:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1647995680000|2022-03-23 00:34:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1647995690000|2022-03-23 00:34:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1647995710000|2022-03-23 00:35:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1647995720000|2022-03-23 00:35:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1647995750000|2022-03-23 00:35:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1647995760000|2022-03-23 00:36:00|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|9
1647995770000|2022-03-23 00:36:10|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|7
1647995780000|2022-03-23 00:36:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647995810000|2022-03-23 00:36:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1647995820000|2022-03-23 00:37:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647995830000|2022-03-23 00:37:10|20.88|20.68|20.87|20.67|20.89|20.69|20.87|20.67|4
1647995840000|2022-03-23 00:37:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1647995850000|2022-03-23 00:37:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1647995870000|2022-03-23 00:37:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1647995880000|2022-03-23 00:38:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1647995900000|2022-03-23 00:38:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1647995910000|2022-03-23 00:38:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647995920000|2022-03-23 00:38:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1647995960000|2022-03-23 00:39:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1647995980000|2022-03-23 00:39:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1647996030000|2022-03-23 00:40:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1647996040000|2022-03-23 00:40:40|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|2
1647996060000|2022-03-23 00:41:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1647996070000|2022-03-23 00:41:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1647996080000|2022-03-23 00:41:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1647996100000|2022-03-23 00:41:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647996110000|2022-03-23 00:41:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1647996120000|2022-03-23 00:42:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1647996130000|2022-03-23 00:42:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|8
1647996140000|2022-03-23 00:42:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1647996150000|2022-03-23 00:42:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647996160000|2022-03-23 00:42:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1647996170000|2022-03-23 00:42:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647996180000|2022-03-23 00:43:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1647996190000|2022-03-23 00:43:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647996220000|2022-03-23 00:43:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|4
1647996230000|2022-03-23 00:43:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|7
1647996250000|2022-03-23 00:44:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1647996270000|2022-03-23 00:44:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1647996290000|2022-03-23 00:44:50|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1647996320000|2022-03-23 00:45:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1647996350000|2022-03-23 00:45:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1647996370000|2022-03-23 00:46:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1647996390000|2022-03-23 00:46:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1647996410000|2022-03-23 00:46:50|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|6
1647996420000|2022-03-23 00:47:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647996430000|2022-03-23 00:47:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1647996440000|2022-03-23 00:47:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647996490000|2022-03-23 00:48:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647996500000|2022-03-23 00:48:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1647996510000|2022-03-23 00:48:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647996560000|2022-03-23 00:49:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1647996570000|2022-03-23 00:49:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1647996600000|2022-03-23 00:50:00|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|8
1647996610000|2022-03-23 00:50:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647996630000|2022-03-23 00:50:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647996640000|2022-03-23 00:50:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1647996650000|2022-03-23 00:50:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1647996670000|2022-03-23 00:51:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1647996680000|2022-03-23 00:51:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647996730000|2022-03-23 00:52:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647996770000|2022-03-23 00:52:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647996780000|2022-03-23 00:53:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1647996790000|2022-03-23 00:53:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1647996870000|2022-03-23 00:54:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1647996880000|2022-03-23 00:54:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1647996890000|2022-03-23 00:54:50|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|5
1647996900000|2022-03-23 00:55:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1647996910000|2022-03-23 00:55:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1647996920000|2022-03-23 00:55:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1647996960000|2022-03-23 00:56:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1647997090000|2022-03-23 00:58:10|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1647997100000|2022-03-23 00:58:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1647997110000|2022-03-23 00:58:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1647997120000|2022-03-23 00:58:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1647997130000|2022-03-23 00:58:50|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|6
1647997140000|2022-03-23 00:59:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1647997160000|2022-03-23 00:59:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1647997190000|2022-03-23 00:59:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1647997200000|2022-03-23 01:00:00|21.01|20.81|21|20.8|21.02|20.82|20.99|20.79|6
1647997210000|2022-03-23 01:00:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1647997220000|2022-03-23 01:00:20|20.99|20.79|20.97|20.77|21|20.8|20.97|20.77|7
1647997230000|2022-03-23 01:00:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647997240000|2022-03-23 01:00:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1647997260000|2022-03-23 01:01:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1647997270000|2022-03-23 01:01:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1647997280000|2022-03-23 01:01:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1647997290000|2022-03-23 01:01:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1647997310000|2022-03-23 01:01:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1647997360000|2022-03-23 01:02:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1647997370000|2022-03-23 01:02:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1647997380000|2022-03-23 01:03:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1647997390000|2022-03-23 01:03:10|20.92|20.72|20.9|20.7|20.92|20.72|20.89|20.69|7
1647997400000|2022-03-23 01:03:20|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|6
1647997410000|2022-03-23 01:03:30|20.89|20.69|20.87|20.67|20.9|20.7|20.87|20.67|14
1647997420000|2022-03-23 01:03:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1647997430000|2022-03-23 01:03:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1647997440000|2022-03-23 01:04:00|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|13
1647997450000|2022-03-23 01:04:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1647997460000|2022-03-23 01:04:20|20.82|20.62|20.8|20.6|20.82|20.62|20.8|20.6|11
1647997470000|2022-03-23 01:04:30|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|10
1647997480000|2022-03-23 01:04:40|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|11
1647997490000|2022-03-23 01:04:50|20.78|20.58|20.79|20.59|20.8|20.6|20.77|20.57|10
1647997500000|2022-03-23 01:05:00|20.8|20.6|20.77|20.57|20.8|20.6|20.77|20.57|8
1647997510000|2022-03-23 01:05:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1647997520000|2022-03-23 01:05:20|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|4
1647997530000|2022-03-23 01:05:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647997540000|2022-03-23 01:05:40|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|3
1647997550000|2022-03-23 01:05:50|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|8
1647997560000|2022-03-23 01:06:00|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|13
1647997570000|2022-03-23 01:06:10|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|11
1647997580000|2022-03-23 01:06:20|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1647997590000|2022-03-23 01:06:30|20.76|20.56|20.76|20.56|20.76|20.56|20.74|20.54|5
1647997600000|2022-03-23 01:06:40|20.77|20.57|20.77|20.57|20.77|20.57|20.75|20.55|7
1647997610000|2022-03-23 01:06:50|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1647997620000|2022-03-23 01:07:00|20.79|20.59|20.8|20.6|20.8|20.6|20.78|20.58|4
1647997630000|2022-03-23 01:07:10|20.79|20.59|20.76|20.56|20.8|20.6|20.76|20.56|10
1647997640000|2022-03-23 01:07:20|20.77|20.57|20.76|20.56|20.78|20.58|20.75|20.55|11
1647997650000|2022-03-23 01:07:30|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|3
1647997660000|2022-03-23 01:07:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647997670000|2022-03-23 01:07:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647997680000|2022-03-23 01:08:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647997690000|2022-03-23 01:08:10|20.73|20.53|20.71|20.51|20.73|20.53|20.7|20.5|5
1647997700000|2022-03-23 01:08:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1647997710000|2022-03-23 01:08:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1647997720000|2022-03-23 01:08:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647997730000|2022-03-23 01:08:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|10
1647997740000|2022-03-23 01:09:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1647997750000|2022-03-23 01:09:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647997760000|2022-03-23 01:09:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647997770000|2022-03-23 01:09:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1647997780000|2022-03-23 01:09:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647997790000|2022-03-23 01:09:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1647997800000|2022-03-23 01:10:00|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|7
1647997810000|2022-03-23 01:10:10|20.76|20.56|20.78|20.58|20.79|20.59|20.76|20.56|17
1647997820000|2022-03-23 01:10:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1647997830000|2022-03-23 01:10:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1647997840000|2022-03-23 01:10:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1647997850000|2022-03-23 01:10:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|8
1647997860000|2022-03-23 01:11:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647997870000|2022-03-23 01:11:10|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|6
1647997880000|2022-03-23 01:11:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1647997890000|2022-03-23 01:11:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647997900000|2022-03-23 01:11:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1647997910000|2022-03-23 01:11:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1647997920000|2022-03-23 01:12:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1647997930000|2022-03-23 01:12:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1647997940000|2022-03-23 01:12:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1647997950000|2022-03-23 01:12:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1647997960000|2022-03-23 01:12:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647997970000|2022-03-23 01:12:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1647998010000|2022-03-23 01:13:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647998030000|2022-03-23 01:13:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1647998060000|2022-03-23 01:14:20|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|9
1647998070000|2022-03-23 01:14:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|10
1647998080000|2022-03-23 01:14:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647998100000|2022-03-23 01:15:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647998110000|2022-03-23 01:15:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1647998150000|2022-03-23 01:15:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647998160000|2022-03-23 01:16:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1647998170000|2022-03-23 01:16:10|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|8
1647998190000|2022-03-23 01:16:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1647998200000|2022-03-23 01:16:40|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|3
1647998210000|2022-03-23 01:16:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1647998220000|2022-03-23 01:17:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647998230000|2022-03-23 01:17:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647998240000|2022-03-23 01:17:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647998250000|2022-03-23 01:17:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647998280000|2022-03-23 01:18:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1647998290000|2022-03-23 01:18:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1647998300000|2022-03-23 01:18:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1647998310000|2022-03-23 01:18:30|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|9
1647998320000|2022-03-23 01:18:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1647998330000|2022-03-23 01:18:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1647998340000|2022-03-23 01:19:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1647998350000|2022-03-23 01:19:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1647998360000|2022-03-23 01:19:20|20.8|20.6|20.81|20.61|20.81|20.61|20.79|20.59|4
1647998370000|2022-03-23 01:19:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1647998410000|2022-03-23 01:20:10|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1647998420000|2022-03-23 01:20:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1647998440000|2022-03-23 01:20:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1647998450000|2022-03-23 01:20:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1647998460000|2022-03-23 01:21:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1647998470000|2022-03-23 01:21:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1647998480000|2022-03-23 01:21:20|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|9
1647998500000|2022-03-23 01:21:40|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|4
1647998510000|2022-03-23 01:21:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1647998530000|2022-03-23 01:22:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1647998550000|2022-03-23 01:22:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1647998560000|2022-03-23 01:22:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1647998580000|2022-03-23 01:23:00|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1647998590000|2022-03-23 01:23:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647998610000|2022-03-23 01:23:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1647998630000|2022-03-23 01:23:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647998640000|2022-03-23 01:24:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1647998650000|2022-03-23 01:24:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647998660000|2022-03-23 01:24:20|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|7
1647998670000|2022-03-23 01:24:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1647998680000|2022-03-23 01:24:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1647998690000|2022-03-23 01:24:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647998700000|2022-03-23 01:25:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647998710000|2022-03-23 01:25:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647998720000|2022-03-23 01:25:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647998730000|2022-03-23 01:25:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647998740000|2022-03-23 01:25:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647998750000|2022-03-23 01:25:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647998770000|2022-03-23 01:26:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647998840000|2022-03-23 01:27:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647998850000|2022-03-23 01:27:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647998860000|2022-03-23 01:27:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647998870000|2022-03-23 01:27:50|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|4
1647998880000|2022-03-23 01:28:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647998910000|2022-03-23 01:28:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647998930000|2022-03-23 01:28:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1647998940000|2022-03-23 01:29:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647998950000|2022-03-23 01:29:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647998970000|2022-03-23 01:29:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1647998980000|2022-03-23 01:29:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647999010000|2022-03-23 01:30:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1647999020000|2022-03-23 01:30:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647999040000|2022-03-23 01:30:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647999060000|2022-03-23 01:31:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647999070000|2022-03-23 01:31:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647999080000|2022-03-23 01:31:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647999090000|2022-03-23 01:31:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1647999100000|2022-03-23 01:31:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1647999110000|2022-03-23 01:31:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1647999120000|2022-03-23 01:32:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1647999160000|2022-03-23 01:32:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1647999200000|2022-03-23 01:33:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1647999210000|2022-03-23 01:33:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1647999220000|2022-03-23 01:33:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647999230000|2022-03-23 01:33:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1647999240000|2022-03-23 01:34:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1647999250000|2022-03-23 01:34:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647999260000|2022-03-23 01:34:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|17
1647999270000|2022-03-23 01:34:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1647999280000|2022-03-23 01:34:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1647999290000|2022-03-23 01:34:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647999300000|2022-03-23 01:35:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1647999310000|2022-03-23 01:35:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1647999320000|2022-03-23 01:35:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1647999330000|2022-03-23 01:35:30|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|11
1647999350000|2022-03-23 01:35:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1647999360000|2022-03-23 01:36:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1647999380000|2022-03-23 01:36:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647999390000|2022-03-23 01:36:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|10
1647999420000|2022-03-23 01:37:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647999430000|2022-03-23 01:37:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647999440000|2022-03-23 01:37:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647999490000|2022-03-23 01:38:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1647999500000|2022-03-23 01:38:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647999520000|2022-03-23 01:38:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1647999530000|2022-03-23 01:38:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647999540000|2022-03-23 01:39:00|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|5
1647999550000|2022-03-23 01:39:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647999590000|2022-03-23 01:39:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1647999600000|2022-03-23 01:40:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|8
1647999610000|2022-03-23 01:40:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1647999620000|2022-03-23 01:40:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1647999630000|2022-03-23 01:40:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647999640000|2022-03-23 01:40:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1647999650000|2022-03-23 01:40:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1647999680000|2022-03-23 01:41:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1647999690000|2022-03-23 01:41:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1647999700000|2022-03-23 01:41:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1647999710000|2022-03-23 01:41:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1647999730000|2022-03-23 01:42:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1647999740000|2022-03-23 01:42:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1647999750000|2022-03-23 01:42:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|14
1647999760000|2022-03-23 01:42:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|10
1647999770000|2022-03-23 01:42:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1647999780000|2022-03-23 01:43:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647999790000|2022-03-23 01:43:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|16
1647999800000|2022-03-23 01:43:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647999820000|2022-03-23 01:43:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1647999830000|2022-03-23 01:43:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1647999850000|2022-03-23 01:44:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1647999870000|2022-03-23 01:44:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1647999880000|2022-03-23 01:44:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1647999910000|2022-03-23 01:45:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1647999920000|2022-03-23 01:45:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1647999930000|2022-03-23 01:45:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1647999940000|2022-03-23 01:45:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1647999950000|2022-03-23 01:45:50|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|10
1647999960000|2022-03-23 01:46:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1647999990000|2022-03-23 01:46:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648000000000|2022-03-23 01:46:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648000010000|2022-03-23 01:46:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1648000020000|2022-03-23 01:47:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648000030000|2022-03-23 01:47:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648000040000|2022-03-23 01:47:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648000050000|2022-03-23 01:47:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648000060000|2022-03-23 01:47:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648000090000|2022-03-23 01:48:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648000100000|2022-03-23 01:48:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648000120000|2022-03-23 01:48:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648000140000|2022-03-23 01:49:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648000160000|2022-03-23 01:49:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648000200000|2022-03-23 01:50:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1648000210000|2022-03-23 01:50:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1648000230000|2022-03-23 01:50:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648000250000|2022-03-23 01:50:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648000260000|2022-03-23 01:51:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648000270000|2022-03-23 01:51:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648000310000|2022-03-23 01:51:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648000320000|2022-03-23 01:52:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1648000330000|2022-03-23 01:52:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648000350000|2022-03-23 01:52:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1648000370000|2022-03-23 01:52:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648000380000|2022-03-23 01:53:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1648000390000|2022-03-23 01:53:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648000400000|2022-03-23 01:53:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648000410000|2022-03-23 01:53:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648000430000|2022-03-23 01:53:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648000560000|2022-03-23 01:56:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648000570000|2022-03-23 01:56:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648000610000|2022-03-23 01:56:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648000620000|2022-03-23 01:57:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648000670000|2022-03-23 01:57:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648000680000|2022-03-23 01:58:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648000690000|2022-03-23 01:58:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648000700000|2022-03-23 01:58:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648000710000|2022-03-23 01:58:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648000740000|2022-03-23 01:59:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648000780000|2022-03-23 01:59:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648000790000|2022-03-23 01:59:50|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|5
1648000800000|2022-03-23 02:00:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1648000820000|2022-03-23 02:00:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648000830000|2022-03-23 02:00:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648000840000|2022-03-23 02:00:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648000940000|2022-03-23 02:02:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648000950000|2022-03-23 02:02:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1648000990000|2022-03-23 02:03:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648001040000|2022-03-23 02:04:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648001050000|2022-03-23 02:04:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648001060000|2022-03-23 02:04:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648001110000|2022-03-23 02:05:10|20.83|20.63|20.82|20.62|20.84|20.64|20.82|20.62|8
1648001120000|2022-03-23 02:05:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648001130000|2022-03-23 02:05:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1648001150000|2022-03-23 02:05:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648001160000|2022-03-23 02:06:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648001170000|2022-03-23 02:06:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1648001200000|2022-03-23 02:06:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648001220000|2022-03-23 02:07:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1648001230000|2022-03-23 02:07:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648001240000|2022-03-23 02:07:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648001250000|2022-03-23 02:07:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648001260000|2022-03-23 02:07:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648001270000|2022-03-23 02:07:50|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|4
1648001280000|2022-03-23 02:08:00|20.8|20.6|20.81|20.61|20.82|20.62|20.79|20.59|8
1648001290000|2022-03-23 02:08:10|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1648001350000|2022-03-23 02:09:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648001360000|2022-03-23 02:09:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648001370000|2022-03-23 02:09:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648001390000|2022-03-23 02:09:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648001420000|2022-03-23 02:10:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|10
1648001430000|2022-03-23 02:10:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648001440000|2022-03-23 02:10:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648001550000|2022-03-23 02:12:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648001580000|2022-03-23 02:13:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648001610000|2022-03-23 02:13:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648001650000|2022-03-23 02:14:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648001670000|2022-03-23 02:14:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648001710000|2022-03-23 02:15:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648001750000|2022-03-23 02:15:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648001760000|2022-03-23 02:16:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648001790000|2022-03-23 02:16:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648001800000|2022-03-23 02:16:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648001840000|2022-03-23 02:17:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|14
1648001850000|2022-03-23 02:17:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648001860000|2022-03-23 02:17:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648001870000|2022-03-23 02:17:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648001920000|2022-03-23 02:18:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648001950000|2022-03-23 02:19:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648001970000|2022-03-23 02:19:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648001980000|2022-03-23 02:19:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648001990000|2022-03-23 02:19:50|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|5
1648002000000|2022-03-23 02:20:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648002010000|2022-03-23 02:20:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648002020000|2022-03-23 02:20:20|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|3
1648002030000|2022-03-23 02:20:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648002040000|2022-03-23 02:20:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1648002110000|2022-03-23 02:21:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648002120000|2022-03-23 02:22:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648002140000|2022-03-23 02:22:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648002150000|2022-03-23 02:22:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648002160000|2022-03-23 02:22:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648002180000|2022-03-23 02:23:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648002190000|2022-03-23 02:23:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648002200000|2022-03-23 02:23:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1648002250000|2022-03-23 02:24:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648002260000|2022-03-23 02:24:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648002270000|2022-03-23 02:24:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648002280000|2022-03-23 02:24:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648002290000|2022-03-23 02:24:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648002300000|2022-03-23 02:25:00|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|3
1648002310000|2022-03-23 02:25:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1648002320000|2022-03-23 02:25:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648002350000|2022-03-23 02:25:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648002360000|2022-03-23 02:26:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|9
1648002420000|2022-03-23 02:27:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648002460000|2022-03-23 02:27:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648002490000|2022-03-23 02:28:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1648002500000|2022-03-23 02:28:20|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|6
1648002510000|2022-03-23 02:28:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|11
1648002520000|2022-03-23 02:28:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648002530000|2022-03-23 02:28:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648002540000|2022-03-23 02:29:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1648002560000|2022-03-23 02:29:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648002590000|2022-03-23 02:29:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1648002600000|2022-03-23 02:30:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|16
1648002610000|2022-03-23 02:30:10|20.93|20.73|20.92|20.72|20.94|20.74|20.92|20.72|8
1648002620000|2022-03-23 02:30:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1648002630000|2022-03-23 02:30:30|20.91|20.71|20.91|20.71|20.92|20.72|20.9|20.7|9
1648002700000|2022-03-23 02:31:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648002710000|2022-03-23 02:31:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648002720000|2022-03-23 02:32:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648002750000|2022-03-23 02:32:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1648002760000|2022-03-23 02:32:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648002770000|2022-03-23 02:32:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648002810000|2022-03-23 02:33:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648002860000|2022-03-23 02:34:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648002870000|2022-03-23 02:34:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1648002910000|2022-03-23 02:35:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1648002920000|2022-03-23 02:35:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648002950000|2022-03-23 02:35:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648003080000|2022-03-23 02:38:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648003100000|2022-03-23 02:38:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648003110000|2022-03-23 02:38:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648003120000|2022-03-23 02:38:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648003130000|2022-03-23 02:38:50|20.91|20.71|20.89|20.69|20.91|20.71|20.89|20.69|5
1648003140000|2022-03-23 02:39:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648003200000|2022-03-23 02:40:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648003300000|2022-03-23 02:41:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648003330000|2022-03-23 02:42:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648003350000|2022-03-23 02:42:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648003370000|2022-03-23 02:42:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648003390000|2022-03-23 02:43:10|20.93|20.73|20.93|20.73|20.94|20.74|20.92|20.72|5
1648003430000|2022-03-23 02:43:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648003440000|2022-03-23 02:44:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|9
1648003450000|2022-03-23 02:44:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1648003480000|2022-03-23 02:44:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648003490000|2022-03-23 02:44:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|7
1648003500000|2022-03-23 02:45:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648003510000|2022-03-23 02:45:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|12
1648003520000|2022-03-23 02:45:20|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|10
1648003530000|2022-03-23 02:45:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648003540000|2022-03-23 02:45:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1648003580000|2022-03-23 02:46:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648003590000|2022-03-23 02:46:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648003620000|2022-03-23 02:47:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648003660000|2022-03-23 02:47:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648003700000|2022-03-23 02:48:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648003710000|2022-03-23 02:48:30|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|11
1648003720000|2022-03-23 02:48:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|12
1648003730000|2022-03-23 02:48:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1648003750000|2022-03-23 02:49:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648003760000|2022-03-23 02:49:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648003790000|2022-03-23 02:49:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648003800000|2022-03-23 02:50:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648003810000|2022-03-23 02:50:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648003820000|2022-03-23 02:50:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648003830000|2022-03-23 02:50:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648003840000|2022-03-23 02:50:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648003850000|2022-03-23 02:50:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648003860000|2022-03-23 02:51:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648003870000|2022-03-23 02:51:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648003880000|2022-03-23 02:51:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648003910000|2022-03-23 02:51:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648003960000|2022-03-23 02:52:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648003970000|2022-03-23 02:52:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648004030000|2022-03-23 02:53:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648004050000|2022-03-23 02:54:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648004060000|2022-03-23 02:54:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648004100000|2022-03-23 02:55:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648004110000|2022-03-23 02:55:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648004120000|2022-03-23 02:55:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648004130000|2022-03-23 02:55:30|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|5
1648004140000|2022-03-23 02:55:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648004150000|2022-03-23 02:55:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648004170000|2022-03-23 02:56:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648004250000|2022-03-23 02:57:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648004290000|2022-03-23 02:58:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648004300000|2022-03-23 02:58:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648004310000|2022-03-23 02:58:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648004320000|2022-03-23 02:58:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648004330000|2022-03-23 02:58:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648004340000|2022-03-23 02:59:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648004350000|2022-03-23 02:59:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648004390000|2022-03-23 02:59:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648004420000|2022-03-23 03:00:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648004450000|2022-03-23 03:00:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648004460000|2022-03-23 03:01:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648004470000|2022-03-23 03:01:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|10
1648004480000|2022-03-23 03:01:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648004530000|2022-03-23 03:02:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648004550000|2022-03-23 03:02:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648004590000|2022-03-23 03:03:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648004620000|2022-03-23 03:03:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648004630000|2022-03-23 03:03:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648004640000|2022-03-23 03:04:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648004650000|2022-03-23 03:04:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648004700000|2022-03-23 03:05:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648004720000|2022-03-23 03:05:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1648004730000|2022-03-23 03:05:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648004740000|2022-03-23 03:05:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648004750000|2022-03-23 03:05:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648004760000|2022-03-23 03:06:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648004790000|2022-03-23 03:06:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648004850000|2022-03-23 03:07:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648004860000|2022-03-23 03:07:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648004960000|2022-03-23 03:09:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648004970000|2022-03-23 03:09:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1648004980000|2022-03-23 03:09:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648005010000|2022-03-23 03:10:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648005020000|2022-03-23 03:10:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648005030000|2022-03-23 03:10:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648005040000|2022-03-23 03:10:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648005060000|2022-03-23 03:11:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648005070000|2022-03-23 03:11:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|15
1648005080000|2022-03-23 03:11:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648005110000|2022-03-23 03:11:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648005120000|2022-03-23 03:12:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648005240000|2022-03-23 03:14:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648005300000|2022-03-23 03:15:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648005320000|2022-03-23 03:15:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648005330000|2022-03-23 03:15:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648005380000|2022-03-23 03:16:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648005420000|2022-03-23 03:17:00|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|8
1648005430000|2022-03-23 03:17:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648005440000|2022-03-23 03:17:20|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|4
1648005510000|2022-03-23 03:18:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648005520000|2022-03-23 03:18:40|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|4
1648005590000|2022-03-23 03:19:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648005600000|2022-03-23 03:20:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648005660000|2022-03-23 03:21:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1648005680000|2022-03-23 03:21:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648005710000|2022-03-23 03:21:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648005730000|2022-03-23 03:22:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648005760000|2022-03-23 03:22:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648005770000|2022-03-23 03:22:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648005930000|2022-03-23 03:25:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648006000000|2022-03-23 03:26:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648006010000|2022-03-23 03:26:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648006050000|2022-03-23 03:27:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648006060000|2022-03-23 03:27:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648006070000|2022-03-23 03:27:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648006100000|2022-03-23 03:28:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648006140000|2022-03-23 03:29:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648006220000|2022-03-23 03:30:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648006270000|2022-03-23 03:31:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|9
1648006280000|2022-03-23 03:31:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648006320000|2022-03-23 03:32:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648006330000|2022-03-23 03:32:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648006350000|2022-03-23 03:32:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648006380000|2022-03-23 03:33:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648006390000|2022-03-23 03:33:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1648006410000|2022-03-23 03:33:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648006490000|2022-03-23 03:34:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1648006500000|2022-03-23 03:35:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648006510000|2022-03-23 03:35:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648006530000|2022-03-23 03:35:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648006560000|2022-03-23 03:36:00|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|5
1648006570000|2022-03-23 03:36:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648006580000|2022-03-23 03:36:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648006610000|2022-03-23 03:36:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648006620000|2022-03-23 03:37:00|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|7
1648006630000|2022-03-23 03:37:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|11
1648006640000|2022-03-23 03:37:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1648006650000|2022-03-23 03:37:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|16
1648006660000|2022-03-23 03:37:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1648006670000|2022-03-23 03:37:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648006680000|2022-03-23 03:38:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648006690000|2022-03-23 03:38:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648006710000|2022-03-23 03:38:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648006720000|2022-03-23 03:38:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648006730000|2022-03-23 03:38:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648006780000|2022-03-23 03:39:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648006790000|2022-03-23 03:39:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648006810000|2022-03-23 03:40:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648006820000|2022-03-23 03:40:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|13
1648006830000|2022-03-23 03:40:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648006840000|2022-03-23 03:40:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1648006870000|2022-03-23 03:41:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648006900000|2022-03-23 03:41:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1648006940000|2022-03-23 03:42:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648006950000|2022-03-23 03:42:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648006960000|2022-03-23 03:42:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648006970000|2022-03-23 03:42:50|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|7
1648006980000|2022-03-23 03:43:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648007060000|2022-03-23 03:44:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648007080000|2022-03-23 03:44:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648007090000|2022-03-23 03:44:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648007100000|2022-03-23 03:45:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648007130000|2022-03-23 03:45:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648007170000|2022-03-23 03:46:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648007230000|2022-03-23 03:47:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648007240000|2022-03-23 03:47:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648007250000|2022-03-23 03:47:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648007280000|2022-03-23 03:48:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648007340000|2022-03-23 03:49:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648007360000|2022-03-23 03:49:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648007370000|2022-03-23 03:49:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|7
1648007390000|2022-03-23 03:49:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648007440000|2022-03-23 03:50:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648007450000|2022-03-23 03:50:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648007470000|2022-03-23 03:51:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648007490000|2022-03-23 03:51:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648007500000|2022-03-23 03:51:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1648007560000|2022-03-23 03:52:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648007570000|2022-03-23 03:52:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648007590000|2022-03-23 03:53:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648007640000|2022-03-23 03:54:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648007670000|2022-03-23 03:54:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648007680000|2022-03-23 03:54:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648007700000|2022-03-23 03:55:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648007710000|2022-03-23 03:55:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648007830000|2022-03-23 03:57:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648007880000|2022-03-23 03:58:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648007890000|2022-03-23 03:58:10|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|8
1648007940000|2022-03-23 03:59:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648007960000|2022-03-23 03:59:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648007970000|2022-03-23 03:59:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648007980000|2022-03-23 03:59:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648007990000|2022-03-23 03:59:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648008040000|2022-03-23 04:00:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648008060000|2022-03-23 04:01:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648008070000|2022-03-23 04:01:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648008080000|2022-03-23 04:01:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648008090000|2022-03-23 04:01:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648008120000|2022-03-23 04:02:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1648008160000|2022-03-23 04:02:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648008180000|2022-03-23 04:03:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1648008190000|2022-03-23 04:03:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648008200000|2022-03-23 04:03:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648008290000|2022-03-23 04:04:50|20.85|20.65|20.88|20.68|20.88|20.68|20.85|20.65|4
1648008300000|2022-03-23 04:05:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|11
1648008310000|2022-03-23 04:05:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648008320000|2022-03-23 04:05:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1648008340000|2022-03-23 04:05:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1648008350000|2022-03-23 04:05:50|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|7
1648008360000|2022-03-23 04:06:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648008390000|2022-03-23 04:06:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648008420000|2022-03-23 04:07:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648008430000|2022-03-23 04:07:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648008440000|2022-03-23 04:07:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648008500000|2022-03-23 04:08:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648008580000|2022-03-23 04:09:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648008590000|2022-03-23 04:09:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648008600000|2022-03-23 04:10:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648008610000|2022-03-23 04:10:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648008630000|2022-03-23 04:10:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648008640000|2022-03-23 04:10:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648008650000|2022-03-23 04:10:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648008670000|2022-03-23 04:11:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1648008690000|2022-03-23 04:11:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648008710000|2022-03-23 04:11:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648008730000|2022-03-23 04:12:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648008740000|2022-03-23 04:12:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1648008750000|2022-03-23 04:12:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648008760000|2022-03-23 04:12:40|20.92|20.72|20.88|20.68|20.92|20.72|20.88|20.68|7
1648008770000|2022-03-23 04:12:50|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|7
1648008780000|2022-03-23 04:13:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648008790000|2022-03-23 04:13:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648008800000|2022-03-23 04:13:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648008810000|2022-03-23 04:13:30|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|4
1648008820000|2022-03-23 04:13:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648008830000|2022-03-23 04:13:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1648008840000|2022-03-23 04:14:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648008850000|2022-03-23 04:14:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648008870000|2022-03-23 04:14:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1648008920000|2022-03-23 04:15:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648008930000|2022-03-23 04:15:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648008950000|2022-03-23 04:15:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648008990000|2022-03-23 04:16:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648009000000|2022-03-23 04:16:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648009010000|2022-03-23 04:16:50|20.8|20.6|20.78|20.58|20.81|20.61|20.78|20.58|7
1648009020000|2022-03-23 04:17:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648009030000|2022-03-23 04:17:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648009040000|2022-03-23 04:17:20|20.77|20.57|20.75|20.55|20.78|20.58|20.75|20.55|9
1648009050000|2022-03-23 04:17:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1648009060000|2022-03-23 04:17:40|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|10
1648009070000|2022-03-23 04:17:50|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|6
1648009080000|2022-03-23 04:18:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1648009090000|2022-03-23 04:18:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648009120000|2022-03-23 04:18:40|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|4
1648009130000|2022-03-23 04:18:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1648009140000|2022-03-23 04:19:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|8
1648009150000|2022-03-23 04:19:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648009170000|2022-03-23 04:19:30|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|4
1648009190000|2022-03-23 04:19:50|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|4
1648009200000|2022-03-23 04:20:00|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|6
1648009210000|2022-03-23 04:20:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648009220000|2022-03-23 04:20:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648009250000|2022-03-23 04:20:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|10
1648009280000|2022-03-23 04:21:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648009320000|2022-03-23 04:22:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1648009330000|2022-03-23 04:22:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648009350000|2022-03-23 04:22:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648009410000|2022-03-23 04:23:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648009420000|2022-03-23 04:23:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648009430000|2022-03-23 04:23:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648009440000|2022-03-23 04:24:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648009450000|2022-03-23 04:24:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648009460000|2022-03-23 04:24:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648009500000|2022-03-23 04:25:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648009560000|2022-03-23 04:26:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648009640000|2022-03-23 04:27:20|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|6
1648009650000|2022-03-23 04:27:30|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|10
1648009660000|2022-03-23 04:27:40|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|11
1648009670000|2022-03-23 04:27:50|20.66|20.46|20.68|20.48|20.69|20.49|20.66|20.46|7
1648009680000|2022-03-23 04:28:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1648009690000|2022-03-23 04:28:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1648009730000|2022-03-23 04:28:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1648009740000|2022-03-23 04:29:00|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|10
1648009750000|2022-03-23 04:29:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|10
1648009760000|2022-03-23 04:29:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|13
1648009770000|2022-03-23 04:29:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648009780000|2022-03-23 04:29:40|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|9
1648009790000|2022-03-23 04:29:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1648009800000|2022-03-23 04:30:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648009820000|2022-03-23 04:30:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1648009830000|2022-03-23 04:30:30|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|7
1648009850000|2022-03-23 04:30:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1648009860000|2022-03-23 04:31:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1648009870000|2022-03-23 04:31:10|20.67|20.47|20.68|20.48|20.69|20.49|20.66|20.46|12
1648009880000|2022-03-23 04:31:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|16
1648009890000|2022-03-23 04:31:30|20.69|20.49|20.68|20.48|20.69|20.49|20.67|20.47|10
1648009900000|2022-03-23 04:31:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1648009930000|2022-03-23 04:32:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648009940000|2022-03-23 04:32:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648009960000|2022-03-23 04:32:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648009980000|2022-03-23 04:33:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010000000|2022-03-23 04:33:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010010000|2022-03-23 04:33:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648010100000|2022-03-23 04:35:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010130000|2022-03-23 04:35:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010170000|2022-03-23 04:36:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648010280000|2022-03-23 04:38:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648010410000|2022-03-23 04:40:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648010420000|2022-03-23 04:40:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1648010440000|2022-03-23 04:40:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010450000|2022-03-23 04:40:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648010460000|2022-03-23 04:41:00|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|5
1648010470000|2022-03-23 04:41:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1648010480000|2022-03-23 04:41:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648010490000|2022-03-23 04:41:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648010540000|2022-03-23 04:42:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010560000|2022-03-23 04:42:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648010570000|2022-03-23 04:42:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1648010580000|2022-03-23 04:43:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|12
1648010590000|2022-03-23 04:43:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648010660000|2022-03-23 04:44:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010670000|2022-03-23 04:44:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648010680000|2022-03-23 04:44:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1648010690000|2022-03-23 04:44:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648010710000|2022-03-23 04:45:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648010750000|2022-03-23 04:45:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010760000|2022-03-23 04:46:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1648010770000|2022-03-23 04:46:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648010780000|2022-03-23 04:46:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010790000|2022-03-23 04:46:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010800000|2022-03-23 04:46:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1648010810000|2022-03-23 04:46:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648010820000|2022-03-23 04:47:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010830000|2022-03-23 04:47:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1648010850000|2022-03-23 04:47:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648010860000|2022-03-23 04:47:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648010870000|2022-03-23 04:47:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|7
1648010880000|2022-03-23 04:48:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648010890000|2022-03-23 04:48:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1648010900000|2022-03-23 04:48:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1648010910000|2022-03-23 04:48:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648010930000|2022-03-23 04:48:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648010940000|2022-03-23 04:49:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648010950000|2022-03-23 04:49:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648010960000|2022-03-23 04:49:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1648010970000|2022-03-23 04:49:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648010980000|2022-03-23 04:49:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1648011000000|2022-03-23 04:50:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648011010000|2022-03-23 04:50:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648011030000|2022-03-23 04:50:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1648011040000|2022-03-23 04:50:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1648011050000|2022-03-23 04:50:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1648011080000|2022-03-23 04:51:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648011100000|2022-03-23 04:51:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1648011110000|2022-03-23 04:51:50|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|5
1648011130000|2022-03-23 04:52:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648011140000|2022-03-23 04:52:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1648011170000|2022-03-23 04:52:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648011180000|2022-03-23 04:53:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648011210000|2022-03-23 04:53:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1648011240000|2022-03-23 04:54:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|5
1648011250000|2022-03-23 04:54:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1648011260000|2022-03-23 04:54:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648011300000|2022-03-23 04:55:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1648011310000|2022-03-23 04:55:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648011320000|2022-03-23 04:55:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648011330000|2022-03-23 04:55:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648011400000|2022-03-23 04:56:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648011430000|2022-03-23 04:57:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648011550000|2022-03-23 04:59:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648011570000|2022-03-23 04:59:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648011580000|2022-03-23 04:59:40|20.69|20.49|20.71|20.51|20.71|20.51|20.69|20.49|3
1648011610000|2022-03-23 05:00:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648011630000|2022-03-23 05:00:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|6
1648011680000|2022-03-23 05:01:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648011690000|2022-03-23 05:01:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|9
1648011700000|2022-03-23 05:01:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1648011710000|2022-03-23 05:01:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1648011740000|2022-03-23 05:02:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1648011770000|2022-03-23 05:02:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1648011780000|2022-03-23 05:03:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1648011790000|2022-03-23 05:03:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1648011800000|2022-03-23 05:03:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1648011820000|2022-03-23 05:03:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1648011830000|2022-03-23 05:03:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1648011840000|2022-03-23 05:04:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1648011850000|2022-03-23 05:04:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648011860000|2022-03-23 05:04:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648011880000|2022-03-23 05:04:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648011890000|2022-03-23 05:04:50|20.66|20.46|20.66|20.46|20.68|20.48|20.65|20.45|9
1648011900000|2022-03-23 05:05:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1648011920000|2022-03-23 05:05:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1648011940000|2022-03-23 05:05:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1648011950000|2022-03-23 05:05:50|20.61|20.41|20.63|20.43|20.64|20.44|20.61|20.41|15
1648011960000|2022-03-23 05:06:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648011970000|2022-03-23 05:06:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648011980000|2022-03-23 05:06:20|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|3
1648011990000|2022-03-23 05:06:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1648012000000|2022-03-23 05:06:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648012060000|2022-03-23 05:07:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648012070000|2022-03-23 05:07:50|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|8
1648012080000|2022-03-23 05:08:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648012100000|2022-03-23 05:08:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1648012110000|2022-03-23 05:08:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648012140000|2022-03-23 05:09:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648012170000|2022-03-23 05:09:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648012280000|2022-03-23 05:11:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648012330000|2022-03-23 05:12:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648012350000|2022-03-23 05:12:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1648012360000|2022-03-23 05:12:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1648012370000|2022-03-23 05:12:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1648012380000|2022-03-23 05:13:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1648012410000|2022-03-23 05:13:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1648012430000|2022-03-23 05:13:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1648012450000|2022-03-23 05:14:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1648012460000|2022-03-23 05:14:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1648012470000|2022-03-23 05:14:30|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|8
1648012480000|2022-03-23 05:14:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1648012490000|2022-03-23 05:14:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1648012520000|2022-03-23 05:15:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1648012530000|2022-03-23 05:15:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1648012540000|2022-03-23 05:15:40|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|5
1648012550000|2022-03-23 05:15:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1648012560000|2022-03-23 05:16:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1648012570000|2022-03-23 05:16:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|10
1648012600000|2022-03-23 05:16:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648012650000|2022-03-23 05:17:30|20.64|20.44|20.66|20.46|20.67|20.47|20.64|20.44|8
1648012660000|2022-03-23 05:17:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1648012670000|2022-03-23 05:17:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|8
1648012680000|2022-03-23 05:18:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1648012710000|2022-03-23 05:18:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|10
1648012720000|2022-03-23 05:18:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1648012730000|2022-03-23 05:18:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648012740000|2022-03-23 05:19:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1648012750000|2022-03-23 05:19:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1648012760000|2022-03-23 05:19:20|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|8
1648012770000|2022-03-23 05:19:30|20.66|20.46|20.64|20.44|20.66|20.46|20.63|20.43|4
1648012780000|2022-03-23 05:19:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648012790000|2022-03-23 05:19:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648012800000|2022-03-23 05:20:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1648012810000|2022-03-23 05:20:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1648012820000|2022-03-23 05:20:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648012830000|2022-03-23 05:20:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648012840000|2022-03-23 05:20:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648012850000|2022-03-23 05:20:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1648012860000|2022-03-23 05:21:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1648012870000|2022-03-23 05:21:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1648012880000|2022-03-23 05:21:20|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|7
1648013100000|2022-03-23 05:25:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1648013110000|2022-03-23 05:25:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1648013120000|2022-03-23 05:25:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1648013130000|2022-03-23 05:25:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648013140000|2022-03-23 05:25:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1648013150000|2022-03-23 05:25:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648013160000|2022-03-23 05:26:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1648013170000|2022-03-23 05:26:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1648013180000|2022-03-23 05:26:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1648013200000|2022-03-23 05:26:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1648013240000|2022-03-23 05:27:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648013250000|2022-03-23 05:27:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1648013260000|2022-03-23 05:27:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|7
1648013290000|2022-03-23 05:28:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1648013300000|2022-03-23 05:28:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1648013390000|2022-03-23 05:29:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1648013400000|2022-03-23 05:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1648013410000|2022-03-23 05:30:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1648013420000|2022-03-23 05:30:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648013440000|2022-03-23 05:30:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648013450000|2022-03-23 05:30:50|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|3
1648013460000|2022-03-23 05:31:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1648013470000|2022-03-23 05:31:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1648013490000|2022-03-23 05:31:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648013500000|2022-03-23 05:31:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1648013510000|2022-03-23 05:31:50|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|11
1648013520000|2022-03-23 05:32:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1648013530000|2022-03-23 05:32:10|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|4
1648013540000|2022-03-23 05:32:20|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|7
1648013550000|2022-03-23 05:32:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1648013560000|2022-03-23 05:32:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1648013570000|2022-03-23 05:32:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1648013600000|2022-03-23 05:33:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1648013610000|2022-03-23 05:33:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1648013620000|2022-03-23 05:33:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1648013630000|2022-03-23 05:33:50|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|4
1648013640000|2022-03-23 05:34:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1648013650000|2022-03-23 05:34:10|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|10
1648013660000|2022-03-23 05:34:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1648013670000|2022-03-23 05:34:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1648013680000|2022-03-23 05:34:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1648013690000|2022-03-23 05:34:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1648013700000|2022-03-23 05:35:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1648013730000|2022-03-23 05:35:30|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|8
1648013740000|2022-03-23 05:35:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1648013750000|2022-03-23 05:35:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1648013780000|2022-03-23 05:36:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1648013790000|2022-03-23 05:36:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1648013810000|2022-03-23 05:36:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1648013840000|2022-03-23 05:37:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1648013850000|2022-03-23 05:37:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1648013860000|2022-03-23 05:37:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1648013870000|2022-03-23 05:37:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1648013880000|2022-03-23 05:38:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|4
1648013890000|2022-03-23 05:38:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1648013900000|2022-03-23 05:38:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1648013910000|2022-03-23 05:38:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1648013920000|2022-03-23 05:38:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1648013940000|2022-03-23 05:39:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1648013950000|2022-03-23 05:39:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1648013970000|2022-03-23 05:39:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1648013980000|2022-03-23 05:39:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1648013990000|2022-03-23 05:39:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1648014000000|2022-03-23 05:40:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1648014010000|2022-03-23 05:40:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1648014020000|2022-03-23 05:40:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1648014030000|2022-03-23 05:40:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1648014040000|2022-03-23 05:40:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1648014060000|2022-03-23 05:41:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1648014070000|2022-03-23 05:41:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1648014080000|2022-03-23 05:41:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1648014090000|2022-03-23 05:41:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1648014120000|2022-03-23 05:42:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1648014150000|2022-03-23 05:42:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1648014160000|2022-03-23 05:42:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1648014170000|2022-03-23 05:42:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1648014180000|2022-03-23 05:43:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1648014190000|2022-03-23 05:43:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1648014200000|2022-03-23 05:43:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1648014210000|2022-03-23 05:43:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1648014220000|2022-03-23 05:43:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|14
1648014230000|2022-03-23 05:43:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1648014240000|2022-03-23 05:44:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|16
1648014250000|2022-03-23 05:44:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1648014260000|2022-03-23 05:44:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648014290000|2022-03-23 05:44:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648014300000|2022-03-23 05:45:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648014310000|2022-03-23 05:45:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1648014320000|2022-03-23 05:45:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1648014330000|2022-03-23 05:45:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1648014340000|2022-03-23 05:45:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1648014350000|2022-03-23 05:45:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648014360000|2022-03-23 05:46:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1648014370000|2022-03-23 05:46:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|16
1648014380000|2022-03-23 05:46:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1648014390000|2022-03-23 05:46:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1648014400000|2022-03-23 05:46:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1648014410000|2022-03-23 05:46:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648014430000|2022-03-23 05:47:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1648014440000|2022-03-23 05:47:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648014450000|2022-03-23 05:47:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1648014460000|2022-03-23 05:47:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1648014470000|2022-03-23 05:47:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648014490000|2022-03-23 05:48:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1648014500000|2022-03-23 05:48:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1648014510000|2022-03-23 05:48:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|12
1648014540000|2022-03-23 05:49:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1648014550000|2022-03-23 05:49:10|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|4
1648014560000|2022-03-23 05:49:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1648014570000|2022-03-23 05:49:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|11
1648014580000|2022-03-23 05:49:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1648014600000|2022-03-23 05:50:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1648014620000|2022-03-23 05:50:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1648014630000|2022-03-23 05:50:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1648014640000|2022-03-23 05:50:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1648014740000|2022-03-23 05:52:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1648014750000|2022-03-23 05:52:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1648014770000|2022-03-23 05:52:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648014780000|2022-03-23 05:53:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1648014790000|2022-03-23 05:53:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1648014800000|2022-03-23 05:53:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|9
1648014810000|2022-03-23 05:53:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1648014850000|2022-03-23 05:54:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1648014860000|2022-03-23 05:54:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648014870000|2022-03-23 05:54:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1648014880000|2022-03-23 05:54:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|12
1648014890000|2022-03-23 05:54:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|12
1648014900000|2022-03-23 05:55:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|11
1648014940000|2022-03-23 05:55:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648014950000|2022-03-23 05:55:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648014960000|2022-03-23 05:56:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1648014970000|2022-03-23 05:56:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1648014980000|2022-03-23 05:56:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1648015020000|2022-03-23 05:57:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1648015030000|2022-03-23 05:57:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1648015070000|2022-03-23 05:57:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648015190000|2022-03-23 05:59:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648015200000|2022-03-23 06:00:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648015210000|2022-03-23 06:00:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1648015240000|2022-03-23 06:00:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648015260000|2022-03-23 06:01:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1648015270000|2022-03-23 06:01:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648015280000|2022-03-23 06:01:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1648015290000|2022-03-23 06:01:30|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|3
1648015310000|2022-03-23 06:01:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648015320000|2022-03-23 06:02:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1648015350000|2022-03-23 06:02:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1648015360000|2022-03-23 06:02:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648015380000|2022-03-23 06:03:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648015420000|2022-03-23 06:03:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1648015430000|2022-03-23 06:03:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648015460000|2022-03-23 06:04:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1648015500000|2022-03-23 06:05:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648015520000|2022-03-23 06:05:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1648015530000|2022-03-23 06:05:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1648015540000|2022-03-23 06:05:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1648015640000|2022-03-23 06:07:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648015670000|2022-03-23 06:07:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1648015710000|2022-03-23 06:08:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648015760000|2022-03-23 06:09:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648015780000|2022-03-23 06:09:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648015790000|2022-03-23 06:09:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648015820000|2022-03-23 06:10:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648015880000|2022-03-23 06:11:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648015950000|2022-03-23 06:12:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648015960000|2022-03-23 06:12:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|8
1648015970000|2022-03-23 06:12:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648015980000|2022-03-23 06:13:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648015990000|2022-03-23 06:13:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648016010000|2022-03-23 06:13:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648016040000|2022-03-23 06:14:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648016070000|2022-03-23 06:14:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648016080000|2022-03-23 06:14:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1648016110000|2022-03-23 06:15:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648016190000|2022-03-23 06:16:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648016220000|2022-03-23 06:17:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648016230000|2022-03-23 06:17:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1648016260000|2022-03-23 06:17:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1648016270000|2022-03-23 06:17:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|11
1648016280000|2022-03-23 06:18:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648016290000|2022-03-23 06:18:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648016300000|2022-03-23 06:18:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648016330000|2022-03-23 06:18:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648016400000|2022-03-23 06:20:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648016500000|2022-03-23 06:21:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1648016660000|2022-03-23 06:24:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648016750000|2022-03-23 06:25:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648016770000|2022-03-23 06:26:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648016780000|2022-03-23 06:26:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648016810000|2022-03-23 06:26:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648016900000|2022-03-23 06:28:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648016940000|2022-03-23 06:29:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648016970000|2022-03-23 06:29:30|20.73|20.53|20.72|20.52|20.73|20.53|20.71|20.51|8
1648017010000|2022-03-23 06:30:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648017070000|2022-03-23 06:31:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648017080000|2022-03-23 06:31:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648017090000|2022-03-23 06:31:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648017190000|2022-03-23 06:33:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648017230000|2022-03-23 06:33:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648017280000|2022-03-23 06:34:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648017290000|2022-03-23 06:34:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648017300000|2022-03-23 06:35:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|8
1648017310000|2022-03-23 06:35:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648017340000|2022-03-23 06:35:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648017410000|2022-03-23 06:36:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648017440000|2022-03-23 06:37:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648017530000|2022-03-23 06:38:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648017570000|2022-03-23 06:39:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648017600000|2022-03-23 06:40:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648017610000|2022-03-23 06:40:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648017650000|2022-03-23 06:40:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648017660000|2022-03-23 06:41:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648017700000|2022-03-23 06:41:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648017740000|2022-03-23 06:42:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1648017750000|2022-03-23 06:42:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648017790000|2022-03-23 06:43:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648017800000|2022-03-23 06:43:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648017910000|2022-03-23 06:45:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648017920000|2022-03-23 06:45:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|9
1648017940000|2022-03-23 06:45:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648017970000|2022-03-23 06:46:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648017980000|2022-03-23 06:46:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|9
1648017990000|2022-03-23 06:46:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1648018000000|2022-03-23 06:46:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018010000|2022-03-23 06:46:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648018020000|2022-03-23 06:47:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018030000|2022-03-23 06:47:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648018040000|2022-03-23 06:47:20|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|4
1648018050000|2022-03-23 06:47:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648018060000|2022-03-23 06:47:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018080000|2022-03-23 06:48:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1648018090000|2022-03-23 06:48:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648018120000|2022-03-23 06:48:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648018130000|2022-03-23 06:48:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648018140000|2022-03-23 06:49:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1648018160000|2022-03-23 06:49:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648018190000|2022-03-23 06:49:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648018200000|2022-03-23 06:50:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1648018210000|2022-03-23 06:50:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018220000|2022-03-23 06:50:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|8
1648018230000|2022-03-23 06:50:30|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|8
1648018240000|2022-03-23 06:50:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|10
1648018250000|2022-03-23 06:50:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1648018260000|2022-03-23 06:51:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648018280000|2022-03-23 06:51:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1648018300000|2022-03-23 06:51:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1648018310000|2022-03-23 06:51:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648018320000|2022-03-23 06:52:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1648018350000|2022-03-23 06:52:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|14
1648018360000|2022-03-23 06:52:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|9
1648018370000|2022-03-23 06:52:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648018430000|2022-03-23 06:53:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648018450000|2022-03-23 06:54:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648018470000|2022-03-23 06:54:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648018480000|2022-03-23 06:54:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|12
1648018490000|2022-03-23 06:54:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|10
1648018500000|2022-03-23 06:55:00|20.74|20.54|20.73|20.53|20.74|20.54|20.72|20.52|6
1648018510000|2022-03-23 06:55:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648018520000|2022-03-23 06:55:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648018530000|2022-03-23 06:55:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648018540000|2022-03-23 06:55:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|8
1648018550000|2022-03-23 06:55:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648018560000|2022-03-23 06:56:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1648018580000|2022-03-23 06:56:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648018590000|2022-03-23 06:56:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1648018600000|2022-03-23 06:56:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1648018610000|2022-03-23 06:56:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1648018620000|2022-03-23 06:57:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648018650000|2022-03-23 06:57:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648018660000|2022-03-23 06:57:40|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|10
1648018670000|2022-03-23 06:57:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648018700000|2022-03-23 06:58:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648018710000|2022-03-23 06:58:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648018750000|2022-03-23 06:59:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1648018760000|2022-03-23 06:59:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1648018770000|2022-03-23 06:59:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648018780000|2022-03-23 06:59:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648018790000|2022-03-23 06:59:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648018800000|2022-03-23 07:00:00|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|11
1648018810000|2022-03-23 07:00:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1648018830000|2022-03-23 07:00:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648018840000|2022-03-23 07:00:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018870000|2022-03-23 07:01:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1648018880000|2022-03-23 07:01:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648018900000|2022-03-23 07:01:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648018910000|2022-03-23 07:01:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1648018920000|2022-03-23 07:02:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1648018990000|2022-03-23 07:03:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1648019050000|2022-03-23 07:04:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648019070000|2022-03-23 07:04:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648019080000|2022-03-23 07:04:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1648019090000|2022-03-23 07:04:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648019100000|2022-03-23 07:05:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648019110000|2022-03-23 07:05:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648019120000|2022-03-23 07:05:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648019140000|2022-03-23 07:05:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1648019150000|2022-03-23 07:05:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648019170000|2022-03-23 07:06:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648019190000|2022-03-23 07:06:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648019200000|2022-03-23 07:06:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|9
1648019210000|2022-03-23 07:06:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1648019220000|2022-03-23 07:07:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648019230000|2022-03-23 07:07:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|9
1648019240000|2022-03-23 07:07:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1648019250000|2022-03-23 07:07:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648019260000|2022-03-23 07:07:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1648019270000|2022-03-23 07:07:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648019280000|2022-03-23 07:08:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|9
1648019330000|2022-03-23 07:08:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648019350000|2022-03-23 07:09:10|20.73|20.53|20.74|20.54|20.74|20.54|20.72|20.52|6
1648019360000|2022-03-23 07:09:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1648019370000|2022-03-23 07:09:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648019410000|2022-03-23 07:10:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648019440000|2022-03-23 07:10:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1648019460000|2022-03-23 07:11:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|10
1648019470000|2022-03-23 07:11:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|12
1648019480000|2022-03-23 07:11:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1648019490000|2022-03-23 07:11:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648019500000|2022-03-23 07:11:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1648019510000|2022-03-23 07:11:50|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|4
1648019520000|2022-03-23 07:12:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|9
1648019550000|2022-03-23 07:12:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1648019560000|2022-03-23 07:12:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1648019570000|2022-03-23 07:12:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1648019580000|2022-03-23 07:13:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648019590000|2022-03-23 07:13:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648019650000|2022-03-23 07:14:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1648019660000|2022-03-23 07:14:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1648019670000|2022-03-23 07:14:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1648019680000|2022-03-23 07:14:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648019700000|2022-03-23 07:15:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648019710000|2022-03-23 07:15:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1648019720000|2022-03-23 07:15:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648019730000|2022-03-23 07:15:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1648019740000|2022-03-23 07:15:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1648019750000|2022-03-23 07:15:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1648019770000|2022-03-23 07:16:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648019800000|2022-03-23 07:16:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648019810000|2022-03-23 07:16:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648019820000|2022-03-23 07:17:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648019830000|2022-03-23 07:17:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648019850000|2022-03-23 07:17:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1648019860000|2022-03-23 07:17:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1648019870000|2022-03-23 07:17:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648019890000|2022-03-23 07:18:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648019920000|2022-03-23 07:18:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648019960000|2022-03-23 07:19:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648019970000|2022-03-23 07:19:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1648020010000|2022-03-23 07:20:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1648020030000|2022-03-23 07:20:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648020060000|2022-03-23 07:21:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648020080000|2022-03-23 07:21:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648020110000|2022-03-23 07:21:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1648020130000|2022-03-23 07:22:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648020150000|2022-03-23 07:22:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648020160000|2022-03-23 07:22:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1648020220000|2022-03-23 07:23:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|11
1648020300000|2022-03-23 07:25:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648020400000|2022-03-23 07:26:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648020410000|2022-03-23 07:26:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648020420000|2022-03-23 07:27:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648020480000|2022-03-23 07:28:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648020510000|2022-03-23 07:28:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648020620000|2022-03-23 07:30:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648020700000|2022-03-23 07:31:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648020710000|2022-03-23 07:31:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|8
1648020720000|2022-03-23 07:32:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648020730000|2022-03-23 07:32:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648020770000|2022-03-23 07:32:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648020800000|2022-03-23 07:33:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1648020850000|2022-03-23 07:34:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648020870000|2022-03-23 07:34:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648020880000|2022-03-23 07:34:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648020900000|2022-03-23 07:35:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648020990000|2022-03-23 07:36:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1648021010000|2022-03-23 07:36:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648021040000|2022-03-23 07:37:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1648021050000|2022-03-23 07:37:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1648021060000|2022-03-23 07:37:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1648021070000|2022-03-23 07:37:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1648021080000|2022-03-23 07:38:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648021120000|2022-03-23 07:38:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648021150000|2022-03-23 07:39:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648021170000|2022-03-23 07:39:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1648021180000|2022-03-23 07:39:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648021230000|2022-03-23 07:40:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648021240000|2022-03-23 07:40:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648021250000|2022-03-23 07:40:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648021280000|2022-03-23 07:41:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648021310000|2022-03-23 07:41:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648021350000|2022-03-23 07:42:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648021390000|2022-03-23 07:43:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1648021400000|2022-03-23 07:43:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1648021430000|2022-03-23 07:43:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648021460000|2022-03-23 07:44:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648021570000|2022-03-23 07:46:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648021630000|2022-03-23 07:47:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648021640000|2022-03-23 07:47:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648021650000|2022-03-23 07:47:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648021660000|2022-03-23 07:47:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648021700000|2022-03-23 07:48:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1648021710000|2022-03-23 07:48:30|20.7|20.5|20.69|20.49|20.7|20.5|20.68|20.48|4
1648021720000|2022-03-23 07:48:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1648021730000|2022-03-23 07:48:50|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|3
1648021740000|2022-03-23 07:49:00|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|12
1648021770000|2022-03-23 07:49:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648021780000|2022-03-23 07:49:40|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|6
1648021790000|2022-03-23 07:49:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1648021820000|2022-03-23 07:50:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1648021840000|2022-03-23 07:50:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648021920000|2022-03-23 07:52:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1648022140000|2022-03-23 07:55:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1648022150000|2022-03-23 07:55:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1648022180000|2022-03-23 07:56:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1648022260000|2022-03-23 07:57:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648022280000|2022-03-23 07:58:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648022290000|2022-03-23 07:58:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1648022320000|2022-03-23 07:58:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1648022330000|2022-03-23 07:58:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648022340000|2022-03-23 07:59:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1648022380000|2022-03-23 07:59:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1648022390000|2022-03-23 07:59:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1648022400000|2022-03-23 08:00:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1648022410000|2022-03-23 08:00:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1648022420000|2022-03-23 08:00:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1648022430000|2022-03-23 08:00:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1648022440000|2022-03-23 08:00:40|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1648022450000|2022-03-23 08:00:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1648022460000|2022-03-23 08:01:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648022470000|2022-03-23 08:01:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648022480000|2022-03-23 08:01:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648022510000|2022-03-23 08:01:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648022530000|2022-03-23 08:02:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1648022540000|2022-03-23 08:02:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648022550000|2022-03-23 08:02:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648022560000|2022-03-23 08:02:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|16
1648022570000|2022-03-23 08:02:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1648022600000|2022-03-23 08:03:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1648022620000|2022-03-23 08:03:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1648022630000|2022-03-23 08:03:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1648022640000|2022-03-23 08:04:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1648022670000|2022-03-23 08:04:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1648022680000|2022-03-23 08:04:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1648022700000|2022-03-23 08:05:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1648022710000|2022-03-23 08:05:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648022740000|2022-03-23 08:05:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648022760000|2022-03-23 08:06:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648022770000|2022-03-23 08:06:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1648022780000|2022-03-23 08:06:20|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|12
1648022810000|2022-03-23 08:06:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648022820000|2022-03-23 08:07:00|20.62|20.42|20.62|20.42|20.62|20.42|20.6|20.4|5
1648022830000|2022-03-23 08:07:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1648022840000|2022-03-23 08:07:20|20.6|20.4|20.58|20.38|20.61|20.41|20.58|20.38|13
1648022850000|2022-03-23 08:07:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|10
1648022860000|2022-03-23 08:07:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1648022870000|2022-03-23 08:07:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1648022900000|2022-03-23 08:08:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1648022910000|2022-03-23 08:08:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1648022920000|2022-03-23 08:08:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1648022960000|2022-03-23 08:09:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1648022990000|2022-03-23 08:09:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1648023050000|2022-03-23 08:10:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648023090000|2022-03-23 08:11:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648023160000|2022-03-23 08:12:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648023250000|2022-03-23 08:14:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1648023260000|2022-03-23 08:14:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648023270000|2022-03-23 08:14:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1648023280000|2022-03-23 08:14:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1648023290000|2022-03-23 08:14:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1648023310000|2022-03-23 08:15:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1648023330000|2022-03-23 08:15:30|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|10
1648023400000|2022-03-23 08:16:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1648023430000|2022-03-23 08:17:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648023440000|2022-03-23 08:17:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1648023450000|2022-03-23 08:17:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648023460000|2022-03-23 08:17:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1648023470000|2022-03-23 08:17:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|10
1648023480000|2022-03-23 08:18:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1648023490000|2022-03-23 08:18:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1648023500000|2022-03-23 08:18:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1648023510000|2022-03-23 08:18:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1648023540000|2022-03-23 08:19:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1648023550000|2022-03-23 08:19:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1648023560000|2022-03-23 08:19:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1648023570000|2022-03-23 08:19:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|11
1648023580000|2022-03-23 08:19:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1648023590000|2022-03-23 08:19:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|7
1648023600000|2022-03-23 08:20:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1648023610000|2022-03-23 08:20:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1648023620000|2022-03-23 08:20:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1648023630000|2022-03-23 08:20:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1648023640000|2022-03-23 08:20:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1648023670000|2022-03-23 08:21:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1648023680000|2022-03-23 08:21:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|9
1648023690000|2022-03-23 08:21:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648023710000|2022-03-23 08:21:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1648023720000|2022-03-23 08:22:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1648023730000|2022-03-23 08:22:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648023750000|2022-03-23 08:22:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648023760000|2022-03-23 08:22:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1648023780000|2022-03-23 08:23:00|20.69|20.49|20.7|20.5|20.7|20.5|20.68|20.48|4
1648023800000|2022-03-23 08:23:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648023820000|2022-03-23 08:23:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1648023830000|2022-03-23 08:23:50|20.72|20.52|20.72|20.52|20.72|20.52|20.7|20.5|5
1648023840000|2022-03-23 08:24:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1648023860000|2022-03-23 08:24:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648023870000|2022-03-23 08:24:30|20.71|20.51|20.71|20.51|20.72|20.52|20.7|20.5|9
1648023890000|2022-03-23 08:24:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648023900000|2022-03-23 08:25:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1648023910000|2022-03-23 08:25:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648023920000|2022-03-23 08:25:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|11
1648023930000|2022-03-23 08:25:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648023940000|2022-03-23 08:25:40|20.73|20.53|20.74|20.54|20.74|20.54|20.72|20.52|10
1648023950000|2022-03-23 08:25:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648023980000|2022-03-23 08:26:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024000000|2022-03-23 08:26:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648024030000|2022-03-23 08:27:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024040000|2022-03-23 08:27:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1648024050000|2022-03-23 08:27:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648024060000|2022-03-23 08:27:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1648024070000|2022-03-23 08:27:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648024080000|2022-03-23 08:28:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648024100000|2022-03-23 08:28:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648024110000|2022-03-23 08:28:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1648024120000|2022-03-23 08:28:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024130000|2022-03-23 08:28:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648024140000|2022-03-23 08:29:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648024160000|2022-03-23 08:29:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648024170000|2022-03-23 08:29:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648024180000|2022-03-23 08:29:40|20.75|20.55|20.73|20.53|20.75|20.55|20.73|20.53|5
1648024190000|2022-03-23 08:29:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648024200000|2022-03-23 08:30:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648024210000|2022-03-23 08:30:10|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1648024260000|2022-03-23 08:31:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024280000|2022-03-23 08:31:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648024340000|2022-03-23 08:32:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648024350000|2022-03-23 08:32:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648024410000|2022-03-23 08:33:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024530000|2022-03-23 08:35:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648024570000|2022-03-23 08:36:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024580000|2022-03-23 08:36:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648024590000|2022-03-23 08:36:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648024600000|2022-03-23 08:36:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1648024610000|2022-03-23 08:36:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648024620000|2022-03-23 08:37:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648024630000|2022-03-23 08:37:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648024650000|2022-03-23 08:37:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|15
1648024660000|2022-03-23 08:37:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648024670000|2022-03-23 08:37:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648024680000|2022-03-23 08:38:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648024770000|2022-03-23 08:39:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648024790000|2022-03-23 08:39:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1648024800000|2022-03-23 08:40:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1648024820000|2022-03-23 08:40:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648024840000|2022-03-23 08:40:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648024870000|2022-03-23 08:41:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648024880000|2022-03-23 08:41:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648024900000|2022-03-23 08:41:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648024910000|2022-03-23 08:41:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648024940000|2022-03-23 08:42:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648024960000|2022-03-23 08:42:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648024970000|2022-03-23 08:42:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648024980000|2022-03-23 08:43:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648025050000|2022-03-23 08:44:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648025060000|2022-03-23 08:44:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1648025070000|2022-03-23 08:44:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648025140000|2022-03-23 08:45:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648025180000|2022-03-23 08:46:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648025190000|2022-03-23 08:46:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648025210000|2022-03-23 08:46:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648025220000|2022-03-23 08:47:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648025250000|2022-03-23 08:47:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648025260000|2022-03-23 08:47:40|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|6
1648025270000|2022-03-23 08:47:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|12
1648025280000|2022-03-23 08:48:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1648025290000|2022-03-23 08:48:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1648025300000|2022-03-23 08:48:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1648025310000|2022-03-23 08:48:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648025320000|2022-03-23 08:48:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648025340000|2022-03-23 08:49:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648025350000|2022-03-23 08:49:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648025420000|2022-03-23 08:50:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648025430000|2022-03-23 08:50:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1648025440000|2022-03-23 08:50:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648025460000|2022-03-23 08:51:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648025470000|2022-03-23 08:51:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648025530000|2022-03-23 08:52:10|20.74|20.54|20.77|20.57|20.77|20.57|20.74|20.54|6
1648025540000|2022-03-23 08:52:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648025570000|2022-03-23 08:52:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648025590000|2022-03-23 08:53:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648025600000|2022-03-23 08:53:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648025620000|2022-03-23 08:53:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1648025640000|2022-03-23 08:54:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648025650000|2022-03-23 08:54:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648025690000|2022-03-23 08:54:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648025710000|2022-03-23 08:55:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648025720000|2022-03-23 08:55:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648025750000|2022-03-23 08:55:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1648025760000|2022-03-23 08:56:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|10
1648025770000|2022-03-23 08:56:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1648025780000|2022-03-23 08:56:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648025790000|2022-03-23 08:56:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648025800000|2022-03-23 08:56:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|8
1648025810000|2022-03-23 08:56:50|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|5
1648025820000|2022-03-23 08:57:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1648025830000|2022-03-23 08:57:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1648025840000|2022-03-23 08:57:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|14
1648025850000|2022-03-23 08:57:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648025880000|2022-03-23 08:58:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648025910000|2022-03-23 08:58:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648025920000|2022-03-23 08:58:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1648025940000|2022-03-23 08:59:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648025980000|2022-03-23 08:59:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648026000000|2022-03-23 09:00:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648026020000|2022-03-23 09:00:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648026030000|2022-03-23 09:00:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648026040000|2022-03-23 09:00:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648026050000|2022-03-23 09:00:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648026060000|2022-03-23 09:01:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|11
1648026070000|2022-03-23 09:01:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648026080000|2022-03-23 09:01:20|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|9
1648026090000|2022-03-23 09:01:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1648026110000|2022-03-23 09:01:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648026160000|2022-03-23 09:02:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648026180000|2022-03-23 09:03:00|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|10
1648026190000|2022-03-23 09:03:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648026220000|2022-03-23 09:03:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648026260000|2022-03-23 09:04:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1648026290000|2022-03-23 09:04:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1648026300000|2022-03-23 09:05:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648026340000|2022-03-23 09:05:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648026350000|2022-03-23 09:05:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648026390000|2022-03-23 09:06:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648026410000|2022-03-23 09:06:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026420000|2022-03-23 09:07:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648026460000|2022-03-23 09:07:40|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|7
1648026470000|2022-03-23 09:07:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1648026480000|2022-03-23 09:08:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648026490000|2022-03-23 09:08:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1648026500000|2022-03-23 09:08:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026510000|2022-03-23 09:08:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648026520000|2022-03-23 09:08:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648026530000|2022-03-23 09:08:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648026540000|2022-03-23 09:09:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648026550000|2022-03-23 09:09:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|10
1648026560000|2022-03-23 09:09:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648026570000|2022-03-23 09:09:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648026590000|2022-03-23 09:09:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026600000|2022-03-23 09:10:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648026610000|2022-03-23 09:10:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648026620000|2022-03-23 09:10:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648026640000|2022-03-23 09:10:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648026670000|2022-03-23 09:11:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026700000|2022-03-23 09:11:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648026710000|2022-03-23 09:11:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648026730000|2022-03-23 09:12:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648026740000|2022-03-23 09:12:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026750000|2022-03-23 09:12:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648026780000|2022-03-23 09:13:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648026790000|2022-03-23 09:13:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648026800000|2022-03-23 09:13:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648026810000|2022-03-23 09:13:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1648026820000|2022-03-23 09:13:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1648026840000|2022-03-23 09:14:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648026850000|2022-03-23 09:14:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648026860000|2022-03-23 09:14:20|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|7
1648026870000|2022-03-23 09:14:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648026880000|2022-03-23 09:14:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1648026890000|2022-03-23 09:14:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1648026900000|2022-03-23 09:15:00|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|12
1648026910000|2022-03-23 09:15:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648026920000|2022-03-23 09:15:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648026950000|2022-03-23 09:15:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648026960000|2022-03-23 09:16:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648026980000|2022-03-23 09:16:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|12
1648026990000|2022-03-23 09:16:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648027020000|2022-03-23 09:17:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648027050000|2022-03-23 09:17:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648027080000|2022-03-23 09:18:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648027090000|2022-03-23 09:18:10|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|6
1648027100000|2022-03-23 09:18:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1648027110000|2022-03-23 09:18:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648027120000|2022-03-23 09:18:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648027200000|2022-03-23 09:20:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648027220000|2022-03-23 09:20:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648027240000|2022-03-23 09:20:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027350000|2022-03-23 09:22:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648027360000|2022-03-23 09:22:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648027370000|2022-03-23 09:22:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648027410000|2022-03-23 09:23:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|13
1648027420000|2022-03-23 09:23:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1648027470000|2022-03-23 09:24:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1648027550000|2022-03-23 09:25:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027560000|2022-03-23 09:26:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648027590000|2022-03-23 09:26:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027620000|2022-03-23 09:27:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648027630000|2022-03-23 09:27:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027650000|2022-03-23 09:27:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648027660000|2022-03-23 09:27:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648027670000|2022-03-23 09:27:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1648027680000|2022-03-23 09:28:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648027690000|2022-03-23 09:28:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648027700000|2022-03-23 09:28:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1648027720000|2022-03-23 09:28:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648027730000|2022-03-23 09:28:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648027740000|2022-03-23 09:29:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648027760000|2022-03-23 09:29:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027770000|2022-03-23 09:29:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648027790000|2022-03-23 09:29:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648027800000|2022-03-23 09:30:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648027830000|2022-03-23 09:30:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648027860000|2022-03-23 09:31:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648027870000|2022-03-23 09:31:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027890000|2022-03-23 09:31:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648027900000|2022-03-23 09:31:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648027910000|2022-03-23 09:31:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648027920000|2022-03-23 09:32:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648027930000|2022-03-23 09:32:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648027940000|2022-03-23 09:32:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1648027950000|2022-03-23 09:32:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1648027960000|2022-03-23 09:32:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1648027980000|2022-03-23 09:33:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648028030000|2022-03-23 09:33:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648028040000|2022-03-23 09:34:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648028080000|2022-03-23 09:34:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648028090000|2022-03-23 09:34:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648028100000|2022-03-23 09:35:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648028130000|2022-03-23 09:35:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648028170000|2022-03-23 09:36:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|9
1648028250000|2022-03-23 09:37:30|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|11
1648028260000|2022-03-23 09:37:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648028270000|2022-03-23 09:37:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648028280000|2022-03-23 09:38:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648028330000|2022-03-23 09:38:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648028340000|2022-03-23 09:39:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648028350000|2022-03-23 09:39:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648028360000|2022-03-23 09:39:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1648028380000|2022-03-23 09:39:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648028390000|2022-03-23 09:39:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648028400000|2022-03-23 09:40:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648028410000|2022-03-23 09:40:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648028420000|2022-03-23 09:40:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648028490000|2022-03-23 09:41:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648028500000|2022-03-23 09:41:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1648028560000|2022-03-23 09:42:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1648028570000|2022-03-23 09:42:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648028580000|2022-03-23 09:43:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648028620000|2022-03-23 09:43:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648028640000|2022-03-23 09:44:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1648028660000|2022-03-23 09:44:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648028670000|2022-03-23 09:44:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648028680000|2022-03-23 09:44:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648028690000|2022-03-23 09:44:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648028730000|2022-03-23 09:45:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648028770000|2022-03-23 09:46:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1648028780000|2022-03-23 09:46:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1648028800000|2022-03-23 09:46:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1648028810000|2022-03-23 09:46:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1648028820000|2022-03-23 09:47:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648028850000|2022-03-23 09:47:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1648028870000|2022-03-23 09:47:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1648028880000|2022-03-23 09:48:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1648028890000|2022-03-23 09:48:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648028900000|2022-03-23 09:48:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648028920000|2022-03-23 09:48:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648028970000|2022-03-23 09:49:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1648029020000|2022-03-23 09:50:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648029030000|2022-03-23 09:50:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648029040000|2022-03-23 09:50:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1648029050000|2022-03-23 09:50:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648029070000|2022-03-23 09:51:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648029100000|2022-03-23 09:51:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648029110000|2022-03-23 09:51:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648029150000|2022-03-23 09:52:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1648029160000|2022-03-23 09:52:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648029170000|2022-03-23 09:52:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648029190000|2022-03-23 09:53:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648029210000|2022-03-23 09:53:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648029290000|2022-03-23 09:54:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1648029300000|2022-03-23 09:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648029310000|2022-03-23 09:55:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1648029330000|2022-03-23 09:55:30|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|4
1648029350000|2022-03-23 09:55:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1648029450000|2022-03-23 09:57:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648029490000|2022-03-23 09:58:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1648029500000|2022-03-23 09:58:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1648029530000|2022-03-23 09:58:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648029600000|2022-03-23 10:00:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648029610000|2022-03-23 10:00:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648029750000|2022-03-23 10:02:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648029760000|2022-03-23 10:02:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648029840000|2022-03-23 10:04:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648029870000|2022-03-23 10:04:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648029890000|2022-03-23 10:04:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648029900000|2022-03-23 10:05:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648029910000|2022-03-23 10:05:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648029920000|2022-03-23 10:05:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1648029930000|2022-03-23 10:05:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648029940000|2022-03-23 10:05:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648029980000|2022-03-23 10:06:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648029990000|2022-03-23 10:06:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648030020000|2022-03-23 10:07:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648030030000|2022-03-23 10:07:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648030100000|2022-03-23 10:08:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1648030140000|2022-03-23 10:09:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648030150000|2022-03-23 10:09:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648030170000|2022-03-23 10:09:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648030190000|2022-03-23 10:09:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648030200000|2022-03-23 10:10:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648030210000|2022-03-23 10:10:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648030220000|2022-03-23 10:10:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648030230000|2022-03-23 10:10:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648030250000|2022-03-23 10:10:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648030320000|2022-03-23 10:12:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648030470000|2022-03-23 10:14:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648030580000|2022-03-23 10:16:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648030590000|2022-03-23 10:16:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648030640000|2022-03-23 10:17:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648030650000|2022-03-23 10:17:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648030690000|2022-03-23 10:18:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648030700000|2022-03-23 10:18:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648030730000|2022-03-23 10:18:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1648030750000|2022-03-23 10:19:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1648030760000|2022-03-23 10:19:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1648030930000|2022-03-23 10:22:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|9
1648030940000|2022-03-23 10:22:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648030950000|2022-03-23 10:22:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648030980000|2022-03-23 10:23:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648031030000|2022-03-23 10:23:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648031040000|2022-03-23 10:24:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648031050000|2022-03-23 10:24:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648031060000|2022-03-23 10:24:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648031080000|2022-03-23 10:24:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648031140000|2022-03-23 10:25:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031180000|2022-03-23 10:26:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648031220000|2022-03-23 10:27:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648031230000|2022-03-23 10:27:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1648031240000|2022-03-23 10:27:20|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|8
1648031260000|2022-03-23 10:27:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1648031270000|2022-03-23 10:27:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648031310000|2022-03-23 10:28:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031320000|2022-03-23 10:28:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648031330000|2022-03-23 10:28:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031400000|2022-03-23 10:30:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648031410000|2022-03-23 10:30:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648031460000|2022-03-23 10:31:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648031470000|2022-03-23 10:31:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648031480000|2022-03-23 10:31:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648031490000|2022-03-23 10:31:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1648031520000|2022-03-23 10:32:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648031530000|2022-03-23 10:32:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648031540000|2022-03-23 10:32:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648031550000|2022-03-23 10:32:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648031560000|2022-03-23 10:32:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648031570000|2022-03-23 10:32:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031610000|2022-03-23 10:33:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648031720000|2022-03-23 10:35:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648031750000|2022-03-23 10:35:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1648031770000|2022-03-23 10:36:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031780000|2022-03-23 10:36:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648031800000|2022-03-23 10:36:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031810000|2022-03-23 10:36:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648031830000|2022-03-23 10:37:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648031840000|2022-03-23 10:37:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648032020000|2022-03-23 10:40:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648032030000|2022-03-23 10:40:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648032100000|2022-03-23 10:41:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032110000|2022-03-23 10:41:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648032120000|2022-03-23 10:42:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648032140000|2022-03-23 10:42:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648032150000|2022-03-23 10:42:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648032160000|2022-03-23 10:42:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032180000|2022-03-23 10:43:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1648032190000|2022-03-23 10:43:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648032200000|2022-03-23 10:43:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1648032220000|2022-03-23 10:43:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648032230000|2022-03-23 10:43:50|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|3
1648032240000|2022-03-23 10:44:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1648032260000|2022-03-23 10:44:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648032280000|2022-03-23 10:44:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1648032290000|2022-03-23 10:44:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1648032310000|2022-03-23 10:45:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1648032330000|2022-03-23 10:45:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648032370000|2022-03-23 10:46:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648032380000|2022-03-23 10:46:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648032390000|2022-03-23 10:46:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648032420000|2022-03-23 10:47:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648032460000|2022-03-23 10:47:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648032530000|2022-03-23 10:48:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648032640000|2022-03-23 10:50:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648032670000|2022-03-23 10:51:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648032680000|2022-03-23 10:51:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648032700000|2022-03-23 10:51:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648032720000|2022-03-23 10:52:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648032730000|2022-03-23 10:52:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032800000|2022-03-23 10:53:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648032870000|2022-03-23 10:54:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648032900000|2022-03-23 10:55:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648032910000|2022-03-23 10:55:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032920000|2022-03-23 10:55:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1648032930000|2022-03-23 10:55:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032940000|2022-03-23 10:55:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648032950000|2022-03-23 10:55:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648032960000|2022-03-23 10:56:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|8
1648032970000|2022-03-23 10:56:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648032980000|2022-03-23 10:56:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648032990000|2022-03-23 10:56:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648033000000|2022-03-23 10:56:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033030000|2022-03-23 10:57:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648033040000|2022-03-23 10:57:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1648033060000|2022-03-23 10:57:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648033070000|2022-03-23 10:57:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648033080000|2022-03-23 10:58:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648033090000|2022-03-23 10:58:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648033100000|2022-03-23 10:58:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648033110000|2022-03-23 10:58:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648033190000|2022-03-23 10:59:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648033200000|2022-03-23 11:00:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033220000|2022-03-23 11:00:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648033230000|2022-03-23 11:00:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033260000|2022-03-23 11:01:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648033310000|2022-03-23 11:01:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648033320000|2022-03-23 11:02:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648033330000|2022-03-23 11:02:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648033340000|2022-03-23 11:02:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648033390000|2022-03-23 11:03:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648033410000|2022-03-23 11:03:30|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1648033420000|2022-03-23 11:03:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648033450000|2022-03-23 11:04:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648033490000|2022-03-23 11:04:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648033500000|2022-03-23 11:05:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648033700000|2022-03-23 11:08:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033710000|2022-03-23 11:08:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1648033720000|2022-03-23 11:08:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1648033730000|2022-03-23 11:08:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648033790000|2022-03-23 11:09:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648033800000|2022-03-23 11:10:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|10
1648033830000|2022-03-23 11:10:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033870000|2022-03-23 11:11:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648033880000|2022-03-23 11:11:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648033910000|2022-03-23 11:11:50|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648033930000|2022-03-23 11:12:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1648033940000|2022-03-23 11:12:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648033950000|2022-03-23 11:12:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648034030000|2022-03-23 11:13:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648034040000|2022-03-23 11:14:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648034050000|2022-03-23 11:14:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648034070000|2022-03-23 11:14:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648034080000|2022-03-23 11:14:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1648034100000|2022-03-23 11:15:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648034110000|2022-03-23 11:15:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648034120000|2022-03-23 11:15:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648034130000|2022-03-23 11:15:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|8
1648034140000|2022-03-23 11:15:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648034150000|2022-03-23 11:15:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648034170000|2022-03-23 11:16:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648034300000|2022-03-23 11:18:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648034310000|2022-03-23 11:18:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648034320000|2022-03-23 11:18:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648034330000|2022-03-23 11:18:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1648034340000|2022-03-23 11:19:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648034350000|2022-03-23 11:19:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648034360000|2022-03-23 11:19:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648034450000|2022-03-23 11:20:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648034460000|2022-03-23 11:21:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648034470000|2022-03-23 11:21:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648034480000|2022-03-23 11:21:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648034490000|2022-03-23 11:21:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1648034500000|2022-03-23 11:21:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1648034510000|2022-03-23 11:21:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1648034550000|2022-03-23 11:22:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1648034580000|2022-03-23 11:23:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648034610000|2022-03-23 11:23:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648034620000|2022-03-23 11:23:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1648034630000|2022-03-23 11:23:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1648034660000|2022-03-23 11:24:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1648034670000|2022-03-23 11:24:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1648034800000|2022-03-23 11:26:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648034900000|2022-03-23 11:28:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648034930000|2022-03-23 11:28:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1648034970000|2022-03-23 11:29:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1648034980000|2022-03-23 11:29:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1648035000000|2022-03-23 11:30:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1648035020000|2022-03-23 11:30:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648035040000|2022-03-23 11:30:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648035080000|2022-03-23 11:31:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648035090000|2022-03-23 11:31:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1648035100000|2022-03-23 11:31:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648035160000|2022-03-23 11:32:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648035190000|2022-03-23 11:33:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648035200000|2022-03-23 11:33:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648035210000|2022-03-23 11:33:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648035220000|2022-03-23 11:33:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648035240000|2022-03-23 11:34:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648035250000|2022-03-23 11:34:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648035300000|2022-03-23 11:35:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648035310000|2022-03-23 11:35:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1648035320000|2022-03-23 11:35:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648035450000|2022-03-23 11:37:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648035500000|2022-03-23 11:38:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648035560000|2022-03-23 11:39:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648035580000|2022-03-23 11:39:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648035590000|2022-03-23 11:39:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648035610000|2022-03-23 11:40:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1648035630000|2022-03-23 11:40:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1648035640000|2022-03-23 11:40:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1648035650000|2022-03-23 11:40:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648035670000|2022-03-23 11:41:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1648035680000|2022-03-23 11:41:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|9
1648035690000|2022-03-23 11:41:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1648035720000|2022-03-23 11:42:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648035730000|2022-03-23 11:42:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1648035750000|2022-03-23 11:42:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648035770000|2022-03-23 11:42:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1648035780000|2022-03-23 11:43:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1648035790000|2022-03-23 11:43:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1648035810000|2022-03-23 11:43:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1648035820000|2022-03-23 11:43:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1648035830000|2022-03-23 11:43:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1648035850000|2022-03-23 11:44:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1648035860000|2022-03-23 11:44:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1648035890000|2022-03-23 11:44:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1648035910000|2022-03-23 11:45:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1648035920000|2022-03-23 11:45:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648035930000|2022-03-23 11:45:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1648035940000|2022-03-23 11:45:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1648035950000|2022-03-23 11:45:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648035960000|2022-03-23 11:46:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648035970000|2022-03-23 11:46:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648035980000|2022-03-23 11:46:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648036060000|2022-03-23 11:47:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648036080000|2022-03-23 11:48:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1648036100000|2022-03-23 11:48:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1648036110000|2022-03-23 11:48:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1648036120000|2022-03-23 11:48:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1648036130000|2022-03-23 11:48:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648036170000|2022-03-23 11:49:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648036210000|2022-03-23 11:50:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648036230000|2022-03-23 11:50:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648036240000|2022-03-23 11:50:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648036280000|2022-03-23 11:51:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648036290000|2022-03-23 11:51:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648036330000|2022-03-23 11:52:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648036340000|2022-03-23 11:52:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648036360000|2022-03-23 11:52:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648036450000|2022-03-23 11:54:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648036460000|2022-03-23 11:54:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648036500000|2022-03-23 11:55:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648036570000|2022-03-23 11:56:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648036580000|2022-03-23 11:56:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648036660000|2022-03-23 11:57:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648036670000|2022-03-23 11:57:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648036680000|2022-03-23 11:58:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648036690000|2022-03-23 11:58:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648036720000|2022-03-23 11:58:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648036770000|2022-03-23 11:59:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648036780000|2022-03-23 11:59:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648036790000|2022-03-23 11:59:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648036800000|2022-03-23 12:00:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648036810000|2022-03-23 12:00:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648036820000|2022-03-23 12:00:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1648036840000|2022-03-23 12:00:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648036860000|2022-03-23 12:01:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648036880000|2022-03-23 12:01:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1648036890000|2022-03-23 12:01:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648036920000|2022-03-23 12:02:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648036950000|2022-03-23 12:02:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648036960000|2022-03-23 12:02:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648036970000|2022-03-23 12:02:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648036980000|2022-03-23 12:03:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648036990000|2022-03-23 12:03:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648037010000|2022-03-23 12:03:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648037020000|2022-03-23 12:03:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648037030000|2022-03-23 12:03:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648037040000|2022-03-23 12:04:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648037050000|2022-03-23 12:04:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|12
1648037070000|2022-03-23 12:04:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648037080000|2022-03-23 12:04:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648037090000|2022-03-23 12:04:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648037100000|2022-03-23 12:05:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648037120000|2022-03-23 12:05:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648037130000|2022-03-23 12:05:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1648037170000|2022-03-23 12:06:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648037190000|2022-03-23 12:06:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648037250000|2022-03-23 12:07:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1648037270000|2022-03-23 12:07:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648037280000|2022-03-23 12:08:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648037290000|2022-03-23 12:08:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648037300000|2022-03-23 12:08:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1648037310000|2022-03-23 12:08:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648037320000|2022-03-23 12:08:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1648037330000|2022-03-23 12:08:50|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648037370000|2022-03-23 12:09:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648037430000|2022-03-23 12:10:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648037450000|2022-03-23 12:10:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648037470000|2022-03-23 12:11:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648037490000|2022-03-23 12:11:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648037520000|2022-03-23 12:12:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648037530000|2022-03-23 12:12:10|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1648037550000|2022-03-23 12:12:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648037590000|2022-03-23 12:13:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648037600000|2022-03-23 12:13:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648037610000|2022-03-23 12:13:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1648037620000|2022-03-23 12:13:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1648037630000|2022-03-23 12:13:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1648037650000|2022-03-23 12:14:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648037690000|2022-03-23 12:14:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648037700000|2022-03-23 12:15:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1648037710000|2022-03-23 12:15:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648037760000|2022-03-23 12:16:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648037770000|2022-03-23 12:16:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648037810000|2022-03-23 12:16:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648037820000|2022-03-23 12:17:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648037830000|2022-03-23 12:17:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648037840000|2022-03-23 12:17:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648037860000|2022-03-23 12:17:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648037870000|2022-03-23 12:17:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648037880000|2022-03-23 12:18:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648037890000|2022-03-23 12:18:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648037950000|2022-03-23 12:19:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648038000000|2022-03-23 12:20:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1648038020000|2022-03-23 12:20:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648038030000|2022-03-23 12:20:30|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648038060000|2022-03-23 12:21:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648038110000|2022-03-23 12:21:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648038120000|2022-03-23 12:22:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648038130000|2022-03-23 12:22:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648038140000|2022-03-23 12:22:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|9
1648038150000|2022-03-23 12:22:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648038180000|2022-03-23 12:23:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648038260000|2022-03-23 12:24:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648038270000|2022-03-23 12:24:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648038290000|2022-03-23 12:24:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|9
1648038300000|2022-03-23 12:25:00|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|7
1648038310000|2022-03-23 12:25:10|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|7
1648038320000|2022-03-23 12:25:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1648038330000|2022-03-23 12:25:30|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|5
1648038340000|2022-03-23 12:25:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1648038350000|2022-03-23 12:25:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648038380000|2022-03-23 12:26:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648038390000|2022-03-23 12:26:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648038400000|2022-03-23 12:26:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648038410000|2022-03-23 12:26:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|10
1648038420000|2022-03-23 12:27:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1648038440000|2022-03-23 12:27:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1648038450000|2022-03-23 12:27:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648038460000|2022-03-23 12:27:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648038470000|2022-03-23 12:27:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1648038480000|2022-03-23 12:28:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648038490000|2022-03-23 12:28:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648038500000|2022-03-23 12:28:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|13
1648038510000|2022-03-23 12:28:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648038520000|2022-03-23 12:28:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648038550000|2022-03-23 12:29:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648038560000|2022-03-23 12:29:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648038600000|2022-03-23 12:30:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648038620000|2022-03-23 12:30:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648038680000|2022-03-23 12:31:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648038690000|2022-03-23 12:31:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648038710000|2022-03-23 12:31:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|11
1648038720000|2022-03-23 12:32:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1648038730000|2022-03-23 12:32:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648038750000|2022-03-23 12:32:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1648038760000|2022-03-23 12:32:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1648038770000|2022-03-23 12:32:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648038800000|2022-03-23 12:33:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648038810000|2022-03-23 12:33:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648038820000|2022-03-23 12:33:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648038830000|2022-03-23 12:33:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|9
1648038870000|2022-03-23 12:34:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648038900000|2022-03-23 12:35:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648038930000|2022-03-23 12:35:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1648039010000|2022-03-23 12:36:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648039020000|2022-03-23 12:37:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648039030000|2022-03-23 12:37:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648039080000|2022-03-23 12:38:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1648039090000|2022-03-23 12:38:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648039100000|2022-03-23 12:38:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1648039120000|2022-03-23 12:38:40|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1648039130000|2022-03-23 12:38:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|10
1648039140000|2022-03-23 12:39:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648039150000|2022-03-23 12:39:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648039180000|2022-03-23 12:39:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1648039190000|2022-03-23 12:39:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1648039240000|2022-03-23 12:40:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|8
1648039250000|2022-03-23 12:40:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|10
1648039260000|2022-03-23 12:41:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1648039310000|2022-03-23 12:41:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1648039320000|2022-03-23 12:42:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648039340000|2022-03-23 12:42:20|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|4
1648039350000|2022-03-23 12:42:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648039360000|2022-03-23 12:42:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648039390000|2022-03-23 12:43:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648039410000|2022-03-23 12:43:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648039420000|2022-03-23 12:43:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648039450000|2022-03-23 12:44:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648039460000|2022-03-23 12:44:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1648039470000|2022-03-23 12:44:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648039490000|2022-03-23 12:44:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648039530000|2022-03-23 12:45:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648039540000|2022-03-23 12:45:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648039560000|2022-03-23 12:46:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648039570000|2022-03-23 12:46:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648039590000|2022-03-23 12:46:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648039600000|2022-03-23 12:46:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648039630000|2022-03-23 12:47:10|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1648039650000|2022-03-23 12:47:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648039660000|2022-03-23 12:47:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1648039670000|2022-03-23 12:47:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648039710000|2022-03-23 12:48:30|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|9
1648039720000|2022-03-23 12:48:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648039790000|2022-03-23 12:49:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1648039810000|2022-03-23 12:50:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648039840000|2022-03-23 12:50:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1648039930000|2022-03-23 12:52:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648039940000|2022-03-23 12:52:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1648039950000|2022-03-23 12:52:30|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648039980000|2022-03-23 12:53:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648039990000|2022-03-23 12:53:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648040000000|2022-03-23 12:53:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648040030000|2022-03-23 12:53:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648040050000|2022-03-23 12:54:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648040100000|2022-03-23 12:55:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648040130000|2022-03-23 12:55:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648040140000|2022-03-23 12:55:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648040150000|2022-03-23 12:55:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648040170000|2022-03-23 12:56:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648040180000|2022-03-23 12:56:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648040240000|2022-03-23 12:57:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648040340000|2022-03-23 12:59:00|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|12
1648040350000|2022-03-23 12:59:10|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|4
1648040360000|2022-03-23 12:59:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648040370000|2022-03-23 12:59:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648040400000|2022-03-23 13:00:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648040420000|2022-03-23 13:00:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648040430000|2022-03-23 13:00:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648040440000|2022-03-23 13:00:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648040450000|2022-03-23 13:00:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648040460000|2022-03-23 13:01:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648040470000|2022-03-23 13:01:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1648040540000|2022-03-23 13:02:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648040590000|2022-03-23 13:03:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648040600000|2022-03-23 13:03:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1648040620000|2022-03-23 13:03:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648040630000|2022-03-23 13:03:50|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|8
1648040640000|2022-03-23 13:04:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648040650000|2022-03-23 13:04:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648040660000|2022-03-23 13:04:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1648040670000|2022-03-23 13:04:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1648040680000|2022-03-23 13:04:40|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|10
1648040690000|2022-03-23 13:04:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1648040700000|2022-03-23 13:05:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|10
1648040720000|2022-03-23 13:05:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648040730000|2022-03-23 13:05:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1648040740000|2022-03-23 13:05:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648040790000|2022-03-23 13:06:30|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648040810000|2022-03-23 13:06:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1648040820000|2022-03-23 13:07:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1648040830000|2022-03-23 13:07:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1648040840000|2022-03-23 13:07:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648040850000|2022-03-23 13:07:30|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1648040860000|2022-03-23 13:07:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648040870000|2022-03-23 13:07:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648040880000|2022-03-23 13:08:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648040890000|2022-03-23 13:08:10|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|6
1648040910000|2022-03-23 13:08:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648040920000|2022-03-23 13:08:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648040940000|2022-03-23 13:09:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|4
1648040950000|2022-03-23 13:09:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648040960000|2022-03-23 13:09:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648040970000|2022-03-23 13:09:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1648040980000|2022-03-23 13:09:40|20.87|20.67|20.85|20.65|20.88|20.68|20.85|20.65|5
1648040990000|2022-03-23 13:09:50|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1648041010000|2022-03-23 13:10:10|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648041020000|2022-03-23 13:10:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1648041030000|2022-03-23 13:10:30|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|7
1648041040000|2022-03-23 13:10:40|20.85|20.65|20.84|20.64|20.85|20.65|20.83|20.63|6
1648041070000|2022-03-23 13:11:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648041080000|2022-03-23 13:11:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648041090000|2022-03-23 13:11:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648041100000|2022-03-23 13:11:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|9
1648041110000|2022-03-23 13:11:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|11
1648041120000|2022-03-23 13:12:00|20.85|20.65|20.83|20.63|20.86|20.66|20.83|20.63|7
1648041130000|2022-03-23 13:12:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1648041140000|2022-03-23 13:12:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1648041150000|2022-03-23 13:12:30|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|10
1648041160000|2022-03-23 13:12:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|14
1648041170000|2022-03-23 13:12:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1648041180000|2022-03-23 13:13:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648041190000|2022-03-23 13:13:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648041200000|2022-03-23 13:13:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648041210000|2022-03-23 13:13:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648041220000|2022-03-23 13:13:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|13
1648041230000|2022-03-23 13:13:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|13
1648041240000|2022-03-23 13:14:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1648041250000|2022-03-23 13:14:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1648041260000|2022-03-23 13:14:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648041280000|2022-03-23 13:14:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1648041290000|2022-03-23 13:14:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648041300000|2022-03-23 13:15:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648041310000|2022-03-23 13:15:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648041330000|2022-03-23 13:15:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1648041340000|2022-03-23 13:15:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648041360000|2022-03-23 13:16:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1648041370000|2022-03-23 13:16:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648041400000|2022-03-23 13:16:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648041410000|2022-03-23 13:16:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648041430000|2022-03-23 13:17:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1648041440000|2022-03-23 13:17:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648041450000|2022-03-23 13:17:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648041460000|2022-03-23 13:17:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648041470000|2022-03-23 13:17:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1648041480000|2022-03-23 13:18:00|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|12
1648041520000|2022-03-23 13:18:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648041640000|2022-03-23 13:20:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648041650000|2022-03-23 13:20:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648041660000|2022-03-23 13:21:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648041680000|2022-03-23 13:21:20|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|7
1648041690000|2022-03-23 13:21:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648041700000|2022-03-23 13:21:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1648041740000|2022-03-23 13:22:20|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|4
1648041750000|2022-03-23 13:22:30|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648041760000|2022-03-23 13:22:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1648041770000|2022-03-23 13:22:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648041800000|2022-03-23 13:23:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648041820000|2022-03-23 13:23:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648041830000|2022-03-23 13:23:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1648041840000|2022-03-23 13:24:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648041900000|2022-03-23 13:25:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648041910000|2022-03-23 13:25:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648041940000|2022-03-23 13:25:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648041980000|2022-03-23 13:26:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648042000000|2022-03-23 13:26:40|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648042030000|2022-03-23 13:27:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648042070000|2022-03-23 13:27:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648042080000|2022-03-23 13:28:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1648042090000|2022-03-23 13:28:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648042100000|2022-03-23 13:28:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648042130000|2022-03-23 13:28:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648042140000|2022-03-23 13:29:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|11
1648042150000|2022-03-23 13:29:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1648042160000|2022-03-23 13:29:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1648042170000|2022-03-23 13:29:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648042180000|2022-03-23 13:29:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648042200000|2022-03-23 13:30:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648042210000|2022-03-23 13:30:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648042220000|2022-03-23 13:30:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648042240000|2022-03-23 13:30:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648042250000|2022-03-23 13:30:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1648042260000|2022-03-23 13:31:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648042270000|2022-03-23 13:31:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648042280000|2022-03-23 13:31:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648042290000|2022-03-23 13:31:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|11
1648042360000|2022-03-23 13:32:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648042370000|2022-03-23 13:32:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648042380000|2022-03-23 13:33:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648042390000|2022-03-23 13:33:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648042400000|2022-03-23 13:33:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648042410000|2022-03-23 13:33:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648042420000|2022-03-23 13:33:40|20.86|20.66|20.86|20.66|20.86|20.66|20.84|20.64|11
1648042430000|2022-03-23 13:33:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648042450000|2022-03-23 13:34:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648042480000|2022-03-23 13:34:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648042500000|2022-03-23 13:35:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648042530000|2022-03-23 13:35:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648042540000|2022-03-23 13:35:40|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|4
1648042550000|2022-03-23 13:35:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648042560000|2022-03-23 13:36:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648042570000|2022-03-23 13:36:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648042580000|2022-03-23 13:36:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648042610000|2022-03-23 13:36:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648042620000|2022-03-23 13:37:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648042630000|2022-03-23 13:37:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648042640000|2022-03-23 13:37:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1648042650000|2022-03-23 13:37:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648042660000|2022-03-23 13:37:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648042690000|2022-03-23 13:38:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648042700000|2022-03-23 13:38:20|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|8
1648042710000|2022-03-23 13:38:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648042720000|2022-03-23 13:38:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648042730000|2022-03-23 13:38:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1648042740000|2022-03-23 13:39:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648042750000|2022-03-23 13:39:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648042760000|2022-03-23 13:39:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648042780000|2022-03-23 13:39:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1648042790000|2022-03-23 13:39:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|18
1648042800000|2022-03-23 13:40:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|12
1648042810000|2022-03-23 13:40:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|11
1648042820000|2022-03-23 13:40:20|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|7
1648042830000|2022-03-23 13:40:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648042840000|2022-03-23 13:40:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648042850000|2022-03-23 13:40:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648042860000|2022-03-23 13:41:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|8
1648042870000|2022-03-23 13:41:10|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|4
1648042880000|2022-03-23 13:41:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648042890000|2022-03-23 13:41:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648042900000|2022-03-23 13:41:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648042910000|2022-03-23 13:41:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648042920000|2022-03-23 13:42:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648042930000|2022-03-23 13:42:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648042940000|2022-03-23 13:42:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648042970000|2022-03-23 13:42:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648042980000|2022-03-23 13:43:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043010000|2022-03-23 13:43:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648043090000|2022-03-23 13:44:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648043100000|2022-03-23 13:45:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648043110000|2022-03-23 13:45:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648043120000|2022-03-23 13:45:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648043130000|2022-03-23 13:45:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1648043140000|2022-03-23 13:45:40|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|4
1648043150000|2022-03-23 13:45:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1648043170000|2022-03-23 13:46:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648043180000|2022-03-23 13:46:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648043220000|2022-03-23 13:47:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648043240000|2022-03-23 13:47:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648043250000|2022-03-23 13:47:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648043260000|2022-03-23 13:47:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648043280000|2022-03-23 13:48:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043300000|2022-03-23 13:48:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648043310000|2022-03-23 13:48:30|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|10
1648043320000|2022-03-23 13:48:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648043330000|2022-03-23 13:48:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648043340000|2022-03-23 13:49:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648043350000|2022-03-23 13:49:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648043360000|2022-03-23 13:49:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648043370000|2022-03-23 13:49:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648043380000|2022-03-23 13:49:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648043430000|2022-03-23 13:50:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1648043440000|2022-03-23 13:50:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648043480000|2022-03-23 13:51:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648043510000|2022-03-23 13:51:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648043530000|2022-03-23 13:52:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648043540000|2022-03-23 13:52:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1648043550000|2022-03-23 13:52:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648043560000|2022-03-23 13:52:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648043570000|2022-03-23 13:52:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648043580000|2022-03-23 13:53:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648043610000|2022-03-23 13:53:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648043620000|2022-03-23 13:53:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648043640000|2022-03-23 13:54:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648043650000|2022-03-23 13:54:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648043660000|2022-03-23 13:54:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|10
1648043670000|2022-03-23 13:54:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648043680000|2022-03-23 13:54:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648043690000|2022-03-23 13:54:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648043700000|2022-03-23 13:55:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043720000|2022-03-23 13:55:20|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648043740000|2022-03-23 13:55:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1648043750000|2022-03-23 13:55:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043770000|2022-03-23 13:56:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648043780000|2022-03-23 13:56:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043790000|2022-03-23 13:56:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648043800000|2022-03-23 13:56:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1648043810000|2022-03-23 13:56:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1648043820000|2022-03-23 13:57:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648043830000|2022-03-23 13:57:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1648043840000|2022-03-23 13:57:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648043850000|2022-03-23 13:57:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1648043870000|2022-03-23 13:57:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648043880000|2022-03-23 13:58:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|16
1648043890000|2022-03-23 13:58:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1648043900000|2022-03-23 13:58:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648043910000|2022-03-23 13:58:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1648043930000|2022-03-23 13:58:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648043960000|2022-03-23 13:59:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1648043970000|2022-03-23 13:59:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648043980000|2022-03-23 13:59:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|9
1648044000000|2022-03-23 14:00:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648044010000|2022-03-23 14:00:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648044020000|2022-03-23 14:00:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648044050000|2022-03-23 14:00:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648044070000|2022-03-23 14:01:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1648044120000|2022-03-23 14:02:00|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|5
1648044130000|2022-03-23 14:02:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1648044140000|2022-03-23 14:02:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648044150000|2022-03-23 14:02:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648044180000|2022-03-23 14:03:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648044190000|2022-03-23 14:03:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648044200000|2022-03-23 14:03:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648044210000|2022-03-23 14:03:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648044220000|2022-03-23 14:03:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648044230000|2022-03-23 14:03:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|10
1648044240000|2022-03-23 14:04:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|12
1648044250000|2022-03-23 14:04:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648044260000|2022-03-23 14:04:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648044280000|2022-03-23 14:04:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648044290000|2022-03-23 14:04:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648044300000|2022-03-23 14:05:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|8
1648044310000|2022-03-23 14:05:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|9
1648044320000|2022-03-23 14:05:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1648044330000|2022-03-23 14:05:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648044350000|2022-03-23 14:05:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1648044360000|2022-03-23 14:06:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648044370000|2022-03-23 14:06:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1648044380000|2022-03-23 14:06:20|20.93|20.73|20.94|20.74|20.94|20.74|20.92|20.72|4
1648044390000|2022-03-23 14:06:30|20.93|20.73|20.95|20.75|20.96|20.76|20.93|20.73|5
1648044400000|2022-03-23 14:06:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1648044410000|2022-03-23 14:06:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1648044420000|2022-03-23 14:07:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1648044430000|2022-03-23 14:07:10|20.95|20.75|20.97|20.77|20.97|20.77|20.95|20.75|5
1648044440000|2022-03-23 14:07:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|12
1648044450000|2022-03-23 14:07:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1648044460000|2022-03-23 14:07:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1648044470000|2022-03-23 14:07:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|12
1648044480000|2022-03-23 14:08:00|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1648044490000|2022-03-23 14:08:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|8
1648044500000|2022-03-23 14:08:20|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648044520000|2022-03-23 14:08:40|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1648044530000|2022-03-23 14:08:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1648044540000|2022-03-23 14:09:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1648044550000|2022-03-23 14:09:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1648044560000|2022-03-23 14:09:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648044590000|2022-03-23 14:09:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1648044600000|2022-03-23 14:10:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648044620000|2022-03-23 14:10:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648044630000|2022-03-23 14:10:30|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|5
1648044640000|2022-03-23 14:10:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648044650000|2022-03-23 14:10:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648044660000|2022-03-23 14:11:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1648044670000|2022-03-23 14:11:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648044680000|2022-03-23 14:11:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648044690000|2022-03-23 14:11:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1648044710000|2022-03-23 14:11:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648044720000|2022-03-23 14:12:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648044730000|2022-03-23 14:12:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648044780000|2022-03-23 14:13:00|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|3
1648044820000|2022-03-23 14:13:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648044830000|2022-03-23 14:13:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648044850000|2022-03-23 14:14:10|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648044870000|2022-03-23 14:14:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648044880000|2022-03-23 14:14:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648044890000|2022-03-23 14:14:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|14
1648044900000|2022-03-23 14:15:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648044930000|2022-03-23 14:15:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648044940000|2022-03-23 14:15:40|21.09|20.89|21.06|20.86|21.09|20.89|21.05|20.85|13
1648044950000|2022-03-23 14:15:50|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|5
1648044970000|2022-03-23 14:16:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648044980000|2022-03-23 14:16:20|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|11
1648045000000|2022-03-23 14:16:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648045010000|2022-03-23 14:16:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1648045030000|2022-03-23 14:17:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648045070000|2022-03-23 14:17:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648045090000|2022-03-23 14:18:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648045120000|2022-03-23 14:18:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648045140000|2022-03-23 14:19:00|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|7
1648045150000|2022-03-23 14:19:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648045160000|2022-03-23 14:19:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648045170000|2022-03-23 14:19:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648045180000|2022-03-23 14:19:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648045190000|2022-03-23 14:19:50|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648045210000|2022-03-23 14:20:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|6
1648045240000|2022-03-23 14:20:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648045260000|2022-03-23 14:21:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648045270000|2022-03-23 14:21:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|9
1648045280000|2022-03-23 14:21:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648045300000|2022-03-23 14:21:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648045310000|2022-03-23 14:21:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648045320000|2022-03-23 14:22:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648045330000|2022-03-23 14:22:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648045340000|2022-03-23 14:22:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648045350000|2022-03-23 14:22:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648045360000|2022-03-23 14:22:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|11
1648045400000|2022-03-23 14:23:20|21.02|20.82|21|20.8|21.02|20.82|21|20.8|3
1648045410000|2022-03-23 14:23:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648045430000|2022-03-23 14:23:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1648045450000|2022-03-23 14:24:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648045460000|2022-03-23 14:24:20|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|4
1648045470000|2022-03-23 14:24:30|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|6
1648045480000|2022-03-23 14:24:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|8
1648045490000|2022-03-23 14:24:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1648045500000|2022-03-23 14:25:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648045510000|2022-03-23 14:25:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1648045540000|2022-03-23 14:25:40|21.04|20.84|21.03|20.83|21.05|20.85|21.03|20.83|14
1648045550000|2022-03-23 14:25:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648045560000|2022-03-23 14:26:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|9
1648045570000|2022-03-23 14:26:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648045580000|2022-03-23 14:26:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1648045590000|2022-03-23 14:26:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648045600000|2022-03-23 14:26:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648045610000|2022-03-23 14:26:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648045620000|2022-03-23 14:27:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648045630000|2022-03-23 14:27:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648045640000|2022-03-23 14:27:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648045650000|2022-03-23 14:27:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648045660000|2022-03-23 14:27:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648045670000|2022-03-23 14:27:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648045680000|2022-03-23 14:28:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648045700000|2022-03-23 14:28:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648045740000|2022-03-23 14:29:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1648045750000|2022-03-23 14:29:10|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648045770000|2022-03-23 14:29:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648045780000|2022-03-23 14:29:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648045800000|2022-03-23 14:30:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1648045810000|2022-03-23 14:30:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|11
1648045820000|2022-03-23 14:30:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1648045830000|2022-03-23 14:30:30|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|15
1648045840000|2022-03-23 14:30:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648045850000|2022-03-23 14:30:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648045860000|2022-03-23 14:31:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648045870000|2022-03-23 14:31:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648045880000|2022-03-23 14:31:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648045890000|2022-03-23 14:31:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|14
1648045900000|2022-03-23 14:31:40|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|9
1648045930000|2022-03-23 14:32:10|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648045940000|2022-03-23 14:32:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648045960000|2022-03-23 14:32:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1648045970000|2022-03-23 14:32:50|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1648045980000|2022-03-23 14:33:00|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|5
1648045990000|2022-03-23 14:33:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648046010000|2022-03-23 14:33:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648046030000|2022-03-23 14:33:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046060000|2022-03-23 14:34:20|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|3
1648046090000|2022-03-23 14:34:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|7
1648046100000|2022-03-23 14:35:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648046110000|2022-03-23 14:35:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648046130000|2022-03-23 14:35:30|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|6
1648046140000|2022-03-23 14:35:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|9
1648046170000|2022-03-23 14:36:10|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648046180000|2022-03-23 14:36:20|21.12|20.92|21.11|20.91|21.13|20.93|21.11|20.91|4
1648046200000|2022-03-23 14:36:40|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648046210000|2022-03-23 14:36:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1648046220000|2022-03-23 14:37:00|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|11
1648046230000|2022-03-23 14:37:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1648046240000|2022-03-23 14:37:20|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648046250000|2022-03-23 14:37:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648046260000|2022-03-23 14:37:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648046270000|2022-03-23 14:37:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046280000|2022-03-23 14:38:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1648046290000|2022-03-23 14:38:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|7
1648046300000|2022-03-23 14:38:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648046320000|2022-03-23 14:38:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648046330000|2022-03-23 14:38:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046340000|2022-03-23 14:39:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1648046350000|2022-03-23 14:39:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|14
1648046360000|2022-03-23 14:39:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1648046370000|2022-03-23 14:39:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648046400000|2022-03-23 14:40:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648046410000|2022-03-23 14:40:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046420000|2022-03-23 14:40:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648046480000|2022-03-23 14:41:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648046490000|2022-03-23 14:41:30|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1648046500000|2022-03-23 14:41:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648046520000|2022-03-23 14:42:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046530000|2022-03-23 14:42:10|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1648046540000|2022-03-23 14:42:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648046550000|2022-03-23 14:42:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|14
1648046560000|2022-03-23 14:42:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648046570000|2022-03-23 14:42:50|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|7
1648046580000|2022-03-23 14:43:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|7
1648046590000|2022-03-23 14:43:10|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648046620000|2022-03-23 14:43:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046630000|2022-03-23 14:43:50|21.11|20.91|21.12|20.92|21.12|20.92|21.1|20.9|4
1648046640000|2022-03-23 14:44:00|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1648046660000|2022-03-23 14:44:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648046690000|2022-03-23 14:44:50|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648046700000|2022-03-23 14:45:00|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648046720000|2022-03-23 14:45:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648046730000|2022-03-23 14:45:30|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046770000|2022-03-23 14:46:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648046790000|2022-03-23 14:46:30|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648046820000|2022-03-23 14:47:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648046830000|2022-03-23 14:47:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648046890000|2022-03-23 14:48:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1648046900000|2022-03-23 14:48:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1648046910000|2022-03-23 14:48:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1648046930000|2022-03-23 14:48:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1648046940000|2022-03-23 14:49:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1648047000000|2022-03-23 14:50:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648047010000|2022-03-23 14:50:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648047020000|2022-03-23 14:50:20|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1648047030000|2022-03-23 14:50:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|8
1648047040000|2022-03-23 14:50:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648047080000|2022-03-23 14:51:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648047090000|2022-03-23 14:51:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648047100000|2022-03-23 14:51:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648047120000|2022-03-23 14:52:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|9
1648047130000|2022-03-23 14:52:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|18
1648047140000|2022-03-23 14:52:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648047160000|2022-03-23 14:52:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648047190000|2022-03-23 14:53:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648047200000|2022-03-23 14:53:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1648047230000|2022-03-23 14:53:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648047240000|2022-03-23 14:54:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1648047250000|2022-03-23 14:54:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648047260000|2022-03-23 14:54:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1648047290000|2022-03-23 14:54:50|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|12
1648047300000|2022-03-23 14:55:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648047310000|2022-03-23 14:55:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648047360000|2022-03-23 14:56:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1648047370000|2022-03-23 14:56:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1648047380000|2022-03-23 14:56:20|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1648047390000|2022-03-23 14:56:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1648047400000|2022-03-23 14:56:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1648047410000|2022-03-23 14:56:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648047420000|2022-03-23 14:57:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648047510000|2022-03-23 14:58:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648047540000|2022-03-23 14:59:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648047550000|2022-03-23 14:59:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648047560000|2022-03-23 14:59:20|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1648047570000|2022-03-23 14:59:30|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|9
1648047580000|2022-03-23 14:59:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1648047590000|2022-03-23 14:59:50|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1648047600000|2022-03-23 15:00:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648047610000|2022-03-23 15:00:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648047630000|2022-03-23 15:00:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1648047640000|2022-03-23 15:00:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1648047650000|2022-03-23 15:00:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1648047660000|2022-03-23 15:01:00|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1648047670000|2022-03-23 15:01:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648047680000|2022-03-23 15:01:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648047690000|2022-03-23 15:01:30|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648047700000|2022-03-23 15:01:40|21.2|21|21.22|21.02|21.22|21.02|21.2|21|3
1648047710000|2022-03-23 15:01:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648047730000|2022-03-23 15:02:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|15
1648047750000|2022-03-23 15:02:30|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1648047760000|2022-03-23 15:02:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1648047800000|2022-03-23 15:03:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648047810000|2022-03-23 15:03:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648047820000|2022-03-23 15:03:40|21.21|21.01|21.19|20.99|21.22|21.02|21.18|20.98|7
1648047830000|2022-03-23 15:03:50|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1648047860000|2022-03-23 15:04:20|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|11
1648047880000|2022-03-23 15:04:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648047890000|2022-03-23 15:04:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648047900000|2022-03-23 15:05:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1648047910000|2022-03-23 15:05:10|21.17|20.97|21.15|20.95|21.18|20.98|21.15|20.95|9
1648047920000|2022-03-23 15:05:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648047930000|2022-03-23 15:05:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648047950000|2022-03-23 15:05:50|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|7
1648047990000|2022-03-23 15:06:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648048000000|2022-03-23 15:06:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648048050000|2022-03-23 15:07:30|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1648048060000|2022-03-23 15:07:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648048070000|2022-03-23 15:07:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648048150000|2022-03-23 15:09:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648048170000|2022-03-23 15:09:30|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|13
1648048180000|2022-03-23 15:09:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1648048200000|2022-03-23 15:10:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648048210000|2022-03-23 15:10:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1648048230000|2022-03-23 15:10:30|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1648048240000|2022-03-23 15:10:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648048250000|2022-03-23 15:10:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1648048260000|2022-03-23 15:11:00|21.17|20.97|21.19|20.99|21.19|20.99|21.17|20.97|5
1648048270000|2022-03-23 15:11:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648048280000|2022-03-23 15:11:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648048310000|2022-03-23 15:11:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648048320000|2022-03-23 15:12:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1648048330000|2022-03-23 15:12:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648048370000|2022-03-23 15:12:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1648048380000|2022-03-23 15:13:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648048390000|2022-03-23 15:13:10|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648048430000|2022-03-23 15:13:50|21.2|21|21.2|21|21.2|21|21.19|20.99|9
1648048460000|2022-03-23 15:14:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1648048470000|2022-03-23 15:14:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648048480000|2022-03-23 15:14:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648048490000|2022-03-23 15:14:50|21.22|21.02|21.2|21|21.22|21.02|21.2|21|3
1648048500000|2022-03-23 15:15:00|21.21|21.01|21.22|21.02|21.22|21.02|21.2|21|6
1648048510000|2022-03-23 15:15:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|10
1648048520000|2022-03-23 15:15:20|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|7
1648048530000|2022-03-23 15:15:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648048540000|2022-03-23 15:15:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1648048550000|2022-03-23 15:15:50|21.22|21.02|21.23|21.03|21.24|21.04|21.22|21.02|10
1648048560000|2022-03-23 15:16:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1648048570000|2022-03-23 15:16:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1648048610000|2022-03-23 15:16:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|6
1648048620000|2022-03-23 15:17:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1648048660000|2022-03-23 15:17:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648048690000|2022-03-23 15:18:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648048700000|2022-03-23 15:18:20|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648048710000|2022-03-23 15:18:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|7
1648048730000|2022-03-23 15:18:50|21.2|21|21.2|21|21.21|21.01|21.2|21|9
1648048740000|2022-03-23 15:19:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|9
1648048760000|2022-03-23 15:19:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648048790000|2022-03-23 15:19:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648048810000|2022-03-23 15:20:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648048820000|2022-03-23 15:20:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648048830000|2022-03-23 15:20:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648048840000|2022-03-23 15:20:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648048850000|2022-03-23 15:20:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1648048870000|2022-03-23 15:21:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1648048880000|2022-03-23 15:21:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1648048890000|2022-03-23 15:21:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1648048900000|2022-03-23 15:21:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1648048920000|2022-03-23 15:22:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648048950000|2022-03-23 15:22:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1648048970000|2022-03-23 15:22:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648049030000|2022-03-23 15:23:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1648049040000|2022-03-23 15:24:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648049080000|2022-03-23 15:24:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648049090000|2022-03-23 15:24:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648049110000|2022-03-23 15:25:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648049130000|2022-03-23 15:25:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1648049140000|2022-03-23 15:25:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648049160000|2022-03-23 15:26:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648049170000|2022-03-23 15:26:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648049180000|2022-03-23 15:26:20|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1648049190000|2022-03-23 15:26:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|23
1648049200000|2022-03-23 15:26:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|9
1648049210000|2022-03-23 15:26:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648049220000|2022-03-23 15:27:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648049270000|2022-03-23 15:27:50|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1648049290000|2022-03-23 15:28:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648049300000|2022-03-23 15:28:20|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|4
1648049310000|2022-03-23 15:28:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648049320000|2022-03-23 15:28:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648049340000|2022-03-23 15:29:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1648049390000|2022-03-23 15:29:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1648049400000|2022-03-23 15:30:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1648049410000|2022-03-23 15:30:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648049420000|2022-03-23 15:30:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648049430000|2022-03-23 15:30:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648049450000|2022-03-23 15:30:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1648049460000|2022-03-23 15:31:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1648049470000|2022-03-23 15:31:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648049480000|2022-03-23 15:31:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1648049530000|2022-03-23 15:32:10|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1648049550000|2022-03-23 15:32:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1648049570000|2022-03-23 15:32:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648049600000|2022-03-23 15:33:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648049650000|2022-03-23 15:34:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648049660000|2022-03-23 15:34:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648049670000|2022-03-23 15:34:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1648049680000|2022-03-23 15:34:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648049700000|2022-03-23 15:35:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|8
1648049710000|2022-03-23 15:35:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|14
1648049730000|2022-03-23 15:35:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|15
1648049740000|2022-03-23 15:35:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648049750000|2022-03-23 15:35:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648049770000|2022-03-23 15:36:10|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|9
1648049780000|2022-03-23 15:36:20|21.25|21.05|21.26|21.06|21.27|21.07|21.25|21.05|8
1648049790000|2022-03-23 15:36:30|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1648049800000|2022-03-23 15:36:40|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|10
1648049810000|2022-03-23 15:36:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|12
1648049820000|2022-03-23 15:37:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648049830000|2022-03-23 15:37:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648049840000|2022-03-23 15:37:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648049850000|2022-03-23 15:37:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1648049870000|2022-03-23 15:37:50|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648049890000|2022-03-23 15:38:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648049900000|2022-03-23 15:38:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|14
1648049910000|2022-03-23 15:38:30|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|3
1648049920000|2022-03-23 15:38:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1648049930000|2022-03-23 15:38:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1648049950000|2022-03-23 15:39:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648049960000|2022-03-23 15:39:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648049980000|2022-03-23 15:39:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648049990000|2022-03-23 15:39:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648050010000|2022-03-23 15:40:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648050020000|2022-03-23 15:40:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648050030000|2022-03-23 15:40:30|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|9
1648050040000|2022-03-23 15:40:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1648050050000|2022-03-23 15:40:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|8
1648050060000|2022-03-23 15:41:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648050070000|2022-03-23 15:41:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648050110000|2022-03-23 15:41:50|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|8
1648050120000|2022-03-23 15:42:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648050130000|2022-03-23 15:42:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1648050140000|2022-03-23 15:42:20|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|10
1648050150000|2022-03-23 15:42:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648050160000|2022-03-23 15:42:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648050170000|2022-03-23 15:42:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648050180000|2022-03-23 15:43:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1648050190000|2022-03-23 15:43:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1648050220000|2022-03-23 15:43:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648050230000|2022-03-23 15:43:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1648050280000|2022-03-23 15:44:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648050290000|2022-03-23 15:44:50|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|6
1648050300000|2022-03-23 15:45:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1648050310000|2022-03-23 15:45:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1648050340000|2022-03-23 15:45:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1648050380000|2022-03-23 15:46:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648050390000|2022-03-23 15:46:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648050410000|2022-03-23 15:46:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1648050420000|2022-03-23 15:47:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1648050430000|2022-03-23 15:47:10|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648050440000|2022-03-23 15:47:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648050450000|2022-03-23 15:47:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648050460000|2022-03-23 15:47:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648050470000|2022-03-23 15:47:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648050480000|2022-03-23 15:48:00|21.25|21.05|21.24|21.04|21.26|21.06|21.23|21.03|6
1648050490000|2022-03-23 15:48:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|15
1648050510000|2022-03-23 15:48:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1648050520000|2022-03-23 15:48:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648050530000|2022-03-23 15:48:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648050540000|2022-03-23 15:49:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648050550000|2022-03-23 15:49:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648050560000|2022-03-23 15:49:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|8
1648050600000|2022-03-23 15:50:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1648050610000|2022-03-23 15:50:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1648050620000|2022-03-23 15:50:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1648050660000|2022-03-23 15:51:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648050670000|2022-03-23 15:51:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648050730000|2022-03-23 15:52:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648050780000|2022-03-23 15:53:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648050790000|2022-03-23 15:53:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648050800000|2022-03-23 15:53:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648050820000|2022-03-23 15:53:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648050830000|2022-03-23 15:53:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648050840000|2022-03-23 15:54:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|7
1648050890000|2022-03-23 15:54:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648050900000|2022-03-23 15:55:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648050910000|2022-03-23 15:55:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648050920000|2022-03-23 15:55:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648050930000|2022-03-23 15:55:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648050940000|2022-03-23 15:55:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1648050950000|2022-03-23 15:55:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648050970000|2022-03-23 15:56:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648050990000|2022-03-23 15:56:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648051000000|2022-03-23 15:56:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648051020000|2022-03-23 15:57:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648051030000|2022-03-23 15:57:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|14
1648051040000|2022-03-23 15:57:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|14
1648051050000|2022-03-23 15:57:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648051060000|2022-03-23 15:57:40|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1648051070000|2022-03-23 15:57:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648051130000|2022-03-23 15:58:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648051170000|2022-03-23 15:59:30|21.19|20.99|21.21|21.01|21.21|21.01|21.19|20.99|9
1648051180000|2022-03-23 15:59:40|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1648051190000|2022-03-23 15:59:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648051200000|2022-03-23 16:00:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648051220000|2022-03-23 16:00:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648051230000|2022-03-23 16:00:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648051250000|2022-03-23 16:00:50|21.2|21|21.2|21|21.21|21.01|21.2|21|7
1648051260000|2022-03-23 16:01:00|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|10
1648051280000|2022-03-23 16:01:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648051290000|2022-03-23 16:01:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648051300000|2022-03-23 16:01:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648051310000|2022-03-23 16:01:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648051320000|2022-03-23 16:02:00|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1648051340000|2022-03-23 16:02:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648051350000|2022-03-23 16:02:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|8
1648051360000|2022-03-23 16:02:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648051370000|2022-03-23 16:02:50|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1648051390000|2022-03-23 16:03:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648051400000|2022-03-23 16:03:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648051440000|2022-03-23 16:04:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648051450000|2022-03-23 16:04:10|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|5
1648051470000|2022-03-23 16:04:30|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|7
1648051480000|2022-03-23 16:04:40|21.14|20.94|21.11|20.91|21.16|20.96|21.11|20.91|17
1648051490000|2022-03-23 16:04:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648051500000|2022-03-23 16:05:00|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648051510000|2022-03-23 16:05:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1648051520000|2022-03-23 16:05:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1648051530000|2022-03-23 16:05:30|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648051540000|2022-03-23 16:05:40|21.08|20.88|21.07|20.87|21.09|20.89|21.07|20.87|4
1648051550000|2022-03-23 16:05:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648051570000|2022-03-23 16:06:10|21.07|20.87|21.06|20.86|21.08|20.88|21.06|20.86|6
1648051580000|2022-03-23 16:06:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648051590000|2022-03-23 16:06:30|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|11
1648051600000|2022-03-23 16:06:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648051640000|2022-03-23 16:07:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648051650000|2022-03-23 16:07:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648051670000|2022-03-23 16:07:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648051690000|2022-03-23 16:08:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|10
1648051700000|2022-03-23 16:08:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648051710000|2022-03-23 16:08:30|21.08|20.88|21.09|20.89|21.1|20.9|21.08|20.88|4
1648051720000|2022-03-23 16:08:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648051730000|2022-03-23 16:08:50|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648051740000|2022-03-23 16:09:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648051750000|2022-03-23 16:09:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1648051760000|2022-03-23 16:09:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648051770000|2022-03-23 16:09:30|21.07|20.87|21.08|20.88|21.09|20.89|21.07|20.87|8
1648051780000|2022-03-23 16:09:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|9
1648051790000|2022-03-23 16:09:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648051800000|2022-03-23 16:10:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648051810000|2022-03-23 16:10:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648051820000|2022-03-23 16:10:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1648051830000|2022-03-23 16:10:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1648051840000|2022-03-23 16:10:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648051860000|2022-03-23 16:11:00|21.04|20.84|21.03|20.83|21.05|20.85|21.03|20.83|4
1648051870000|2022-03-23 16:11:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1648051880000|2022-03-23 16:11:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|14
1648051890000|2022-03-23 16:11:30|21.02|20.82|21.03|20.83|21.04|20.84|21.02|20.82|4
1648051900000|2022-03-23 16:11:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648051910000|2022-03-23 16:11:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648051920000|2022-03-23 16:12:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648051930000|2022-03-23 16:12:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648051950000|2022-03-23 16:12:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1648051960000|2022-03-23 16:12:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648051970000|2022-03-23 16:12:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648051980000|2022-03-23 16:13:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1648051990000|2022-03-23 16:13:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648052010000|2022-03-23 16:13:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648052020000|2022-03-23 16:13:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1648052040000|2022-03-23 16:14:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648052050000|2022-03-23 16:14:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1648052060000|2022-03-23 16:14:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1648052080000|2022-03-23 16:14:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648052090000|2022-03-23 16:14:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648052100000|2022-03-23 16:15:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648052110000|2022-03-23 16:15:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648052120000|2022-03-23 16:15:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648052130000|2022-03-23 16:15:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648052150000|2022-03-23 16:15:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648052170000|2022-03-23 16:16:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1648052180000|2022-03-23 16:16:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1648052190000|2022-03-23 16:16:30|21.07|20.87|21.08|20.88|21.09|20.89|21.07|20.87|10
1648052200000|2022-03-23 16:16:40|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|11
1648052210000|2022-03-23 16:16:50|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648052220000|2022-03-23 16:17:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648052230000|2022-03-23 16:17:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|11
1648052240000|2022-03-23 16:17:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648052260000|2022-03-23 16:17:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648052270000|2022-03-23 16:17:50|21.09|20.89|21.1|20.9|21.1|20.9|21.08|20.88|8
1648052280000|2022-03-23 16:18:00|21.09|20.89|21.1|20.9|21.11|20.91|21.09|20.89|6
1648052290000|2022-03-23 16:18:10|21.09|20.89|21.1|20.9|21.11|20.91|21.09|20.89|6
1648052300000|2022-03-23 16:18:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1648052310000|2022-03-23 16:18:30|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648052330000|2022-03-23 16:18:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1648052340000|2022-03-23 16:19:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1648052350000|2022-03-23 16:19:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1648052360000|2022-03-23 16:19:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648052370000|2022-03-23 16:19:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648052400000|2022-03-23 16:20:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1648052410000|2022-03-23 16:20:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648052420000|2022-03-23 16:20:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|9
1648052430000|2022-03-23 16:20:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|7
1648052440000|2022-03-23 16:20:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1648052450000|2022-03-23 16:20:50|21.12|20.92|21.1|20.9|21.12|20.92|21.1|20.9|9
1648052460000|2022-03-23 16:21:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|6
1648052470000|2022-03-23 16:21:10|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|8
1648052480000|2022-03-23 16:21:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1648052490000|2022-03-23 16:21:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648052510000|2022-03-23 16:21:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1648052520000|2022-03-23 16:22:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1648052540000|2022-03-23 16:22:20|21.14|20.94|21.13|20.93|21.14|20.94|21.12|20.92|4
1648052560000|2022-03-23 16:22:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648052580000|2022-03-23 16:23:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1648052600000|2022-03-23 16:23:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1648052610000|2022-03-23 16:23:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648052620000|2022-03-23 16:23:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1648052630000|2022-03-23 16:23:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1648052640000|2022-03-23 16:24:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648052660000|2022-03-23 16:24:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648052670000|2022-03-23 16:24:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648052680000|2022-03-23 16:24:40|21.11|20.91|21.12|20.92|21.13|20.93|21.11|20.91|4
1648052690000|2022-03-23 16:24:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648052700000|2022-03-23 16:25:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|10
1648052710000|2022-03-23 16:25:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1648052720000|2022-03-23 16:25:20|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648052730000|2022-03-23 16:25:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1648052740000|2022-03-23 16:25:40|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1648052750000|2022-03-23 16:25:50|21.12|20.92|21.11|20.91|21.13|20.93|21.11|20.91|10
1648052760000|2022-03-23 16:26:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648052770000|2022-03-23 16:26:10|21.13|20.93|21.13|20.93|21.14|20.94|21.12|20.92|9
1648052780000|2022-03-23 16:26:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648052820000|2022-03-23 16:27:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648052830000|2022-03-23 16:27:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|6
1648052840000|2022-03-23 16:27:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1648052860000|2022-03-23 16:27:40|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648052870000|2022-03-23 16:27:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648052880000|2022-03-23 16:28:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648052930000|2022-03-23 16:28:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648052940000|2022-03-23 16:29:00|21.14|20.94|21.13|20.93|21.14|20.94|21.12|20.92|8
1648052950000|2022-03-23 16:29:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648052960000|2022-03-23 16:29:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648052970000|2022-03-23 16:29:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1648052980000|2022-03-23 16:29:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648052990000|2022-03-23 16:29:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648053000000|2022-03-23 16:30:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648053010000|2022-03-23 16:30:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648053020000|2022-03-23 16:30:20|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648053030000|2022-03-23 16:30:30|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|14
1648053040000|2022-03-23 16:30:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1648053050000|2022-03-23 16:30:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648053060000|2022-03-23 16:31:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648053070000|2022-03-23 16:31:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648053080000|2022-03-23 16:31:20|21.13|20.93|21.11|20.91|21.14|20.94|21.11|20.91|7
1648053100000|2022-03-23 16:31:40|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|8
1648053110000|2022-03-23 16:31:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1648053120000|2022-03-23 16:32:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1648053130000|2022-03-23 16:32:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648053140000|2022-03-23 16:32:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648053150000|2022-03-23 16:32:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648053190000|2022-03-23 16:33:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648053260000|2022-03-23 16:34:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648053280000|2022-03-23 16:34:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648053290000|2022-03-23 16:34:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1648053300000|2022-03-23 16:35:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|21
1648053310000|2022-03-23 16:35:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648053320000|2022-03-23 16:35:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053330000|2022-03-23 16:35:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|10
1648053370000|2022-03-23 16:36:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|12
1648053380000|2022-03-23 16:36:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648053390000|2022-03-23 16:36:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053430000|2022-03-23 16:37:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648053450000|2022-03-23 16:37:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648053460000|2022-03-23 16:37:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648053490000|2022-03-23 16:38:10|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648053500000|2022-03-23 16:38:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1648053510000|2022-03-23 16:38:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053520000|2022-03-23 16:38:40|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648053530000|2022-03-23 16:38:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|7
1648053540000|2022-03-23 16:39:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648053550000|2022-03-23 16:39:10|21.09|20.89|21.08|20.88|21.1|20.9|21.08|20.88|6
1648053560000|2022-03-23 16:39:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648053570000|2022-03-23 16:39:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053580000|2022-03-23 16:39:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648053590000|2022-03-23 16:39:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053610000|2022-03-23 16:40:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648053620000|2022-03-23 16:40:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648053630000|2022-03-23 16:40:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648053640000|2022-03-23 16:40:40|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|7
1648053650000|2022-03-23 16:40:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648053660000|2022-03-23 16:41:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648053670000|2022-03-23 16:41:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648053680000|2022-03-23 16:41:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1648053690000|2022-03-23 16:41:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1648053710000|2022-03-23 16:41:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648053720000|2022-03-23 16:42:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1648053730000|2022-03-23 16:42:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1648053740000|2022-03-23 16:42:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|9
1648053750000|2022-03-23 16:42:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1648053800000|2022-03-23 16:43:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648053810000|2022-03-23 16:43:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648053820000|2022-03-23 16:43:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648053830000|2022-03-23 16:43:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648053840000|2022-03-23 16:44:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648053860000|2022-03-23 16:44:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648053870000|2022-03-23 16:44:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1648053880000|2022-03-23 16:44:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648053900000|2022-03-23 16:45:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648053940000|2022-03-23 16:45:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648053960000|2022-03-23 16:46:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648053970000|2022-03-23 16:46:10|21.07|20.87|21.06|20.86|21.07|20.87|21.05|20.85|6
1648053980000|2022-03-23 16:46:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648054020000|2022-03-23 16:47:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648054030000|2022-03-23 16:47:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648054040000|2022-03-23 16:47:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|9
1648054050000|2022-03-23 16:47:30|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|5
1648054060000|2022-03-23 16:47:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648054120000|2022-03-23 16:48:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648054150000|2022-03-23 16:49:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648054170000|2022-03-23 16:49:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648054180000|2022-03-23 16:49:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648054200000|2022-03-23 16:50:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648054220000|2022-03-23 16:50:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648054230000|2022-03-23 16:50:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648054250000|2022-03-23 16:50:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648054260000|2022-03-23 16:51:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1648054270000|2022-03-23 16:51:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1648054340000|2022-03-23 16:52:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648054350000|2022-03-23 16:52:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648054360000|2022-03-23 16:52:40|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|8
1648054380000|2022-03-23 16:53:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1648054390000|2022-03-23 16:53:10|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648054400000|2022-03-23 16:53:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648054430000|2022-03-23 16:53:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648054450000|2022-03-23 16:54:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648054460000|2022-03-23 16:54:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|7
1648054470000|2022-03-23 16:54:30|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|3
1648054490000|2022-03-23 16:54:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648054500000|2022-03-23 16:55:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1648054510000|2022-03-23 16:55:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648054530000|2022-03-23 16:55:30|21.05|20.85|21.06|20.86|21.07|20.87|21.05|20.85|5
1648054540000|2022-03-23 16:55:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1648054550000|2022-03-23 16:55:50|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|7
1648054560000|2022-03-23 16:56:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|3
1648054570000|2022-03-23 16:56:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648054580000|2022-03-23 16:56:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648054610000|2022-03-23 16:56:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648054620000|2022-03-23 16:57:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|9
1648054630000|2022-03-23 16:57:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648054670000|2022-03-23 16:57:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648054690000|2022-03-23 16:58:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648054700000|2022-03-23 16:58:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648054710000|2022-03-23 16:58:30|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648054740000|2022-03-23 16:59:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648054750000|2022-03-23 16:59:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648054800000|2022-03-23 17:00:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648054810000|2022-03-23 17:00:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648054890000|2022-03-23 17:01:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1648054910000|2022-03-23 17:01:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648054920000|2022-03-23 17:02:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648054930000|2022-03-23 17:02:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1648054940000|2022-03-23 17:02:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1648054950000|2022-03-23 17:02:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648054960000|2022-03-23 17:02:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|8
1648054970000|2022-03-23 17:02:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648054980000|2022-03-23 17:03:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1648054990000|2022-03-23 17:03:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055000000|2022-03-23 17:03:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|11
1648055010000|2022-03-23 17:03:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1648055020000|2022-03-23 17:03:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648055030000|2022-03-23 17:03:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1648055040000|2022-03-23 17:04:00|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|4
1648055050000|2022-03-23 17:04:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1648055060000|2022-03-23 17:04:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1648055070000|2022-03-23 17:04:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|11
1648055080000|2022-03-23 17:04:40|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|8
1648055090000|2022-03-23 17:04:50|21|20.8|21|20.8|21.01|20.81|20.99|20.79|11
1648055100000|2022-03-23 17:05:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648055110000|2022-03-23 17:05:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055130000|2022-03-23 17:05:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1648055140000|2022-03-23 17:05:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648055210000|2022-03-23 17:06:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055220000|2022-03-23 17:07:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|8
1648055230000|2022-03-23 17:07:10|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|9
1648055240000|2022-03-23 17:07:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1648055250000|2022-03-23 17:07:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648055290000|2022-03-23 17:08:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648055300000|2022-03-23 17:08:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648055340000|2022-03-23 17:09:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1648055350000|2022-03-23 17:09:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1648055360000|2022-03-23 17:09:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648055370000|2022-03-23 17:09:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1648055380000|2022-03-23 17:09:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648055390000|2022-03-23 17:09:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1648055400000|2022-03-23 17:10:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1648055410000|2022-03-23 17:10:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1648055430000|2022-03-23 17:10:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1648055440000|2022-03-23 17:10:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055460000|2022-03-23 17:11:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648055470000|2022-03-23 17:11:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1648055510000|2022-03-23 17:11:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648055580000|2022-03-23 17:13:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055620000|2022-03-23 17:13:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648055630000|2022-03-23 17:13:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648055640000|2022-03-23 17:14:00|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648055650000|2022-03-23 17:14:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1648055680000|2022-03-23 17:14:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1648055690000|2022-03-23 17:14:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648055720000|2022-03-23 17:15:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648055730000|2022-03-23 17:15:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648055770000|2022-03-23 17:16:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648055780000|2022-03-23 17:16:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055790000|2022-03-23 17:16:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648055800000|2022-03-23 17:16:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648055820000|2022-03-23 17:17:00|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|7
1648055830000|2022-03-23 17:17:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1648055840000|2022-03-23 17:17:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648055870000|2022-03-23 17:17:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648055880000|2022-03-23 17:18:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|10
1648055890000|2022-03-23 17:18:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648055900000|2022-03-23 17:18:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648055920000|2022-03-23 17:18:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648055950000|2022-03-23 17:19:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648055960000|2022-03-23 17:19:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648055970000|2022-03-23 17:19:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648055990000|2022-03-23 17:19:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648056000000|2022-03-23 17:20:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1648056010000|2022-03-23 17:20:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648056030000|2022-03-23 17:20:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648056040000|2022-03-23 17:20:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648056050000|2022-03-23 17:20:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648056090000|2022-03-23 17:21:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648056100000|2022-03-23 17:21:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648056120000|2022-03-23 17:22:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1648056130000|2022-03-23 17:22:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648056140000|2022-03-23 17:22:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1648056170000|2022-03-23 17:22:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|6
1648056180000|2022-03-23 17:23:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648056190000|2022-03-23 17:23:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648056200000|2022-03-23 17:23:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648056230000|2022-03-23 17:23:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1648056240000|2022-03-23 17:24:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1648056260000|2022-03-23 17:24:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648056300000|2022-03-23 17:25:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1648056330000|2022-03-23 17:25:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1648056340000|2022-03-23 17:25:40|21.01|20.81|21|20.8|21.02|20.82|21|20.8|8
1648056350000|2022-03-23 17:25:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|10
1648056370000|2022-03-23 17:26:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648056380000|2022-03-23 17:26:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648056480000|2022-03-23 17:28:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1648056500000|2022-03-23 17:28:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1648056510000|2022-03-23 17:28:30|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648056520000|2022-03-23 17:28:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648056540000|2022-03-23 17:29:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648056550000|2022-03-23 17:29:10|21|20.8|21|20.8|21.01|20.81|20.99|20.79|7
1648056560000|2022-03-23 17:29:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648056570000|2022-03-23 17:29:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648056600000|2022-03-23 17:30:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1648056610000|2022-03-23 17:30:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1648056620000|2022-03-23 17:30:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1648056630000|2022-03-23 17:30:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1648056640000|2022-03-23 17:30:40|20.99|20.79|21|20.8|21|20.8|20.98|20.78|8
1648056650000|2022-03-23 17:30:50|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|12
1648056660000|2022-03-23 17:31:00|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|9
1648056670000|2022-03-23 17:31:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1648056680000|2022-03-23 17:31:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1648056690000|2022-03-23 17:31:30|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1648056710000|2022-03-23 17:31:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648056720000|2022-03-23 17:32:00|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1648056730000|2022-03-23 17:32:10|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|3
1648056740000|2022-03-23 17:32:20|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1648056750000|2022-03-23 17:32:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|10
1648056780000|2022-03-23 17:33:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1648056820000|2022-03-23 17:33:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1648056830000|2022-03-23 17:33:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1648056840000|2022-03-23 17:34:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648056850000|2022-03-23 17:34:10|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1648056860000|2022-03-23 17:34:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1648056870000|2022-03-23 17:34:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1648056880000|2022-03-23 17:34:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1648056910000|2022-03-23 17:35:10|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1648056920000|2022-03-23 17:35:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648056930000|2022-03-23 17:35:30|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1648056940000|2022-03-23 17:35:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648057010000|2022-03-23 17:36:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648057020000|2022-03-23 17:37:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648057040000|2022-03-23 17:37:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648057050000|2022-03-23 17:37:30|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1648057060000|2022-03-23 17:37:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1648057100000|2022-03-23 17:38:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1648057130000|2022-03-23 17:38:50|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1648057150000|2022-03-23 17:39:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|7
1648057170000|2022-03-23 17:39:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1648057180000|2022-03-23 17:39:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1648057190000|2022-03-23 17:39:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648057200000|2022-03-23 17:40:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1648057210000|2022-03-23 17:40:10|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|10
1648057220000|2022-03-23 17:40:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|10
1648057230000|2022-03-23 17:40:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1648057240000|2022-03-23 17:40:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648057250000|2022-03-23 17:40:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648057270000|2022-03-23 17:41:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648057280000|2022-03-23 17:41:20|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|8
1648057290000|2022-03-23 17:41:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|9
1648057300000|2022-03-23 17:41:40|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|6
1648057310000|2022-03-23 17:41:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648057320000|2022-03-23 17:42:00|20.9|20.7|20.92|20.72|20.92|20.72|20.9|20.7|3
1648057340000|2022-03-23 17:42:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648057350000|2022-03-23 17:42:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|10
1648057360000|2022-03-23 17:42:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648057380000|2022-03-23 17:43:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648057400000|2022-03-23 17:43:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648057410000|2022-03-23 17:43:30|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|6
1648057420000|2022-03-23 17:43:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648057450000|2022-03-23 17:44:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648057460000|2022-03-23 17:44:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648057470000|2022-03-23 17:44:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648057480000|2022-03-23 17:44:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1648057490000|2022-03-23 17:44:50|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1648057520000|2022-03-23 17:45:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648057570000|2022-03-23 17:46:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648057600000|2022-03-23 17:46:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648057610000|2022-03-23 17:46:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648057640000|2022-03-23 17:47:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648057650000|2022-03-23 17:47:30|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|7
1648057660000|2022-03-23 17:47:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|8
1648057670000|2022-03-23 17:47:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648057680000|2022-03-23 17:48:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648057690000|2022-03-23 17:48:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648057700000|2022-03-23 17:48:20|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|11
1648057710000|2022-03-23 17:48:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|13
1648057720000|2022-03-23 17:48:40|20.82|20.62|20.77|20.57|20.82|20.62|20.77|20.57|10
1648057730000|2022-03-23 17:48:50|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|4
1648057740000|2022-03-23 17:49:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1648057750000|2022-03-23 17:49:10|20.78|20.58|20.75|20.55|20.78|20.58|20.75|20.55|12
1648057760000|2022-03-23 17:49:20|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|8
1648057770000|2022-03-23 17:49:30|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|12
1648057780000|2022-03-23 17:49:40|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|5
1648057790000|2022-03-23 17:49:50|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|6
1648057800000|2022-03-23 17:50:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648057810000|2022-03-23 17:50:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648057820000|2022-03-23 17:50:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648057830000|2022-03-23 17:50:30|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|4
1648057840000|2022-03-23 17:50:40|20.7|20.5|20.72|20.52|20.72|20.52|20.7|20.5|3
1648057850000|2022-03-23 17:50:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1648057860000|2022-03-23 17:51:00|20.74|20.54|20.76|20.56|20.76|20.56|20.73|20.53|5
1648057870000|2022-03-23 17:51:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1648057880000|2022-03-23 17:51:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648057890000|2022-03-23 17:51:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|10
1648057910000|2022-03-23 17:51:50|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|8
1648057920000|2022-03-23 17:52:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648057930000|2022-03-23 17:52:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|12
1648057940000|2022-03-23 17:52:20|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648057950000|2022-03-23 17:52:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648057960000|2022-03-23 17:52:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648057970000|2022-03-23 17:52:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1648057980000|2022-03-23 17:53:00|20.74|20.54|20.76|20.56|20.76|20.56|20.74|20.54|7
1648057990000|2022-03-23 17:53:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648058000000|2022-03-23 17:53:20|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|5
1648058010000|2022-03-23 17:53:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|10
1648058020000|2022-03-23 17:53:40|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|4
1648058030000|2022-03-23 17:53:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1648058040000|2022-03-23 17:54:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648058050000|2022-03-23 17:54:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1648058060000|2022-03-23 17:54:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648058070000|2022-03-23 17:54:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1648058080000|2022-03-23 17:54:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648058090000|2022-03-23 17:54:50|20.74|20.54|20.73|20.53|20.74|20.54|20.72|20.52|6
1648058100000|2022-03-23 17:55:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|17
1648058110000|2022-03-23 17:55:10|20.73|20.53|20.72|20.52|20.74|20.54|20.71|20.51|12
1648058120000|2022-03-23 17:55:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648058130000|2022-03-23 17:55:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1648058140000|2022-03-23 17:55:40|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|4
1648058150000|2022-03-23 17:55:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648058160000|2022-03-23 17:56:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|8
1648058210000|2022-03-23 17:56:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648058220000|2022-03-23 17:57:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648058230000|2022-03-23 17:57:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648058250000|2022-03-23 17:57:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1648058260000|2022-03-23 17:57:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648058290000|2022-03-23 17:58:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1648058300000|2022-03-23 17:58:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648058310000|2022-03-23 17:58:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648058320000|2022-03-23 17:58:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648058340000|2022-03-23 17:59:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648058350000|2022-03-23 17:59:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1648058360000|2022-03-23 17:59:20|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|5
1648058370000|2022-03-23 17:59:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648058380000|2022-03-23 17:59:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648058390000|2022-03-23 17:59:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648058400000|2022-03-23 18:00:00|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1648058410000|2022-03-23 18:00:10|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|5
1648058420000|2022-03-23 18:00:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648058430000|2022-03-23 18:00:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|10
1648058440000|2022-03-23 18:00:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1648058450000|2022-03-23 18:00:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1648058460000|2022-03-23 18:01:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1648058470000|2022-03-23 18:01:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|15
1648058480000|2022-03-23 18:01:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|12
1648058510000|2022-03-23 18:01:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648058540000|2022-03-23 18:02:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648058550000|2022-03-23 18:02:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1648058560000|2022-03-23 18:02:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1648058590000|2022-03-23 18:03:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648058600000|2022-03-23 18:03:20|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|7
1648058620000|2022-03-23 18:03:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648058630000|2022-03-23 18:03:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|9
1648058640000|2022-03-23 18:04:00|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|10
1648058660000|2022-03-23 18:04:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648058670000|2022-03-23 18:04:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648058680000|2022-03-23 18:04:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648058690000|2022-03-23 18:04:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1648058700000|2022-03-23 18:05:00|20.79|20.59|20.76|20.56|20.79|20.59|20.76|20.56|6
1648058710000|2022-03-23 18:05:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648058720000|2022-03-23 18:05:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648058730000|2022-03-23 18:05:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648058760000|2022-03-23 18:06:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648058770000|2022-03-23 18:06:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648058780000|2022-03-23 18:06:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648058790000|2022-03-23 18:06:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648058800000|2022-03-23 18:06:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648058810000|2022-03-23 18:06:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1648058830000|2022-03-23 18:07:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648058840000|2022-03-23 18:07:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1648058850000|2022-03-23 18:07:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1648058860000|2022-03-23 18:07:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648058870000|2022-03-23 18:07:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648058880000|2022-03-23 18:08:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648058890000|2022-03-23 18:08:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|10
1648058900000|2022-03-23 18:08:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1648058910000|2022-03-23 18:08:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648058920000|2022-03-23 18:08:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648058930000|2022-03-23 18:08:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648058940000|2022-03-23 18:09:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1648058950000|2022-03-23 18:09:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1648058960000|2022-03-23 18:09:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1648058970000|2022-03-23 18:09:30|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1648058990000|2022-03-23 18:09:50|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|3
1648059000000|2022-03-23 18:10:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1648059010000|2022-03-23 18:10:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648059020000|2022-03-23 18:10:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1648059030000|2022-03-23 18:10:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1648059040000|2022-03-23 18:10:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|11
1648059050000|2022-03-23 18:10:50|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|10
1648059060000|2022-03-23 18:11:00|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|4
1648059070000|2022-03-23 18:11:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648059090000|2022-03-23 18:11:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1648059100000|2022-03-23 18:11:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648059110000|2022-03-23 18:11:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648059120000|2022-03-23 18:12:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648059140000|2022-03-23 18:12:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648059160000|2022-03-23 18:12:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1648059180000|2022-03-23 18:13:00|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|7
1648059190000|2022-03-23 18:13:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648059230000|2022-03-23 18:13:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648059250000|2022-03-23 18:14:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648059260000|2022-03-23 18:14:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1648059270000|2022-03-23 18:14:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648059290000|2022-03-23 18:14:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648059310000|2022-03-23 18:15:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648059320000|2022-03-23 18:15:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648059340000|2022-03-23 18:15:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1648059350000|2022-03-23 18:15:50|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|6
1648059360000|2022-03-23 18:16:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1648059370000|2022-03-23 18:16:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1648059390000|2022-03-23 18:16:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1648059400000|2022-03-23 18:16:40|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|9
1648059410000|2022-03-23 18:16:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648059420000|2022-03-23 18:17:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1648059430000|2022-03-23 18:17:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648059440000|2022-03-23 18:17:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648059450000|2022-03-23 18:17:30|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|11
1648059460000|2022-03-23 18:17:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648059470000|2022-03-23 18:17:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1648059480000|2022-03-23 18:18:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1648059490000|2022-03-23 18:18:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648059500000|2022-03-23 18:18:20|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|5
1648059510000|2022-03-23 18:18:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648059550000|2022-03-23 18:19:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648059560000|2022-03-23 18:19:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648059570000|2022-03-23 18:19:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648059580000|2022-03-23 18:19:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648059600000|2022-03-23 18:20:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648059610000|2022-03-23 18:20:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648059620000|2022-03-23 18:20:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648059650000|2022-03-23 18:20:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|8
1648059660000|2022-03-23 18:21:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648059670000|2022-03-23 18:21:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648059680000|2022-03-23 18:21:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648059720000|2022-03-23 18:22:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648059730000|2022-03-23 18:22:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648059770000|2022-03-23 18:22:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648059780000|2022-03-23 18:23:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648059790000|2022-03-23 18:23:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648059800000|2022-03-23 18:23:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648059840000|2022-03-23 18:24:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648059860000|2022-03-23 18:24:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1648059870000|2022-03-23 18:24:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648059880000|2022-03-23 18:24:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648059890000|2022-03-23 18:24:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648059910000|2022-03-23 18:25:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648059920000|2022-03-23 18:25:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648059930000|2022-03-23 18:25:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648059940000|2022-03-23 18:25:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648059960000|2022-03-23 18:26:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648059970000|2022-03-23 18:26:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648060030000|2022-03-23 18:27:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648060040000|2022-03-23 18:27:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060060000|2022-03-23 18:27:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648060070000|2022-03-23 18:27:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648060090000|2022-03-23 18:28:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|10
1648060100000|2022-03-23 18:28:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1648060110000|2022-03-23 18:28:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060130000|2022-03-23 18:28:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1648060140000|2022-03-23 18:29:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060190000|2022-03-23 18:29:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648060200000|2022-03-23 18:30:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648060220000|2022-03-23 18:30:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648060230000|2022-03-23 18:30:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648060250000|2022-03-23 18:30:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648060270000|2022-03-23 18:31:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1648060310000|2022-03-23 18:31:50|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|8
1648060320000|2022-03-23 18:32:00|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|5
1648060330000|2022-03-23 18:32:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648060340000|2022-03-23 18:32:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648060350000|2022-03-23 18:32:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060370000|2022-03-23 18:32:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060380000|2022-03-23 18:33:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648060390000|2022-03-23 18:33:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648060400000|2022-03-23 18:33:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1648060420000|2022-03-23 18:33:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648060430000|2022-03-23 18:33:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648060440000|2022-03-23 18:34:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060450000|2022-03-23 18:34:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648060460000|2022-03-23 18:34:20|20.78|20.58|20.77|20.57|20.79|20.59|20.77|20.57|14
1648060470000|2022-03-23 18:34:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648060480000|2022-03-23 18:34:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060490000|2022-03-23 18:34:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648060500000|2022-03-23 18:35:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060510000|2022-03-23 18:35:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648060540000|2022-03-23 18:35:40|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|7
1648060550000|2022-03-23 18:35:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648060560000|2022-03-23 18:36:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648060580000|2022-03-23 18:36:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648060590000|2022-03-23 18:36:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060600000|2022-03-23 18:36:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060610000|2022-03-23 18:36:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648060620000|2022-03-23 18:37:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648060630000|2022-03-23 18:37:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060650000|2022-03-23 18:37:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648060680000|2022-03-23 18:38:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060700000|2022-03-23 18:38:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060710000|2022-03-23 18:38:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648060740000|2022-03-23 18:39:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648060750000|2022-03-23 18:39:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648060760000|2022-03-23 18:39:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648060770000|2022-03-23 18:39:30|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|8
1648060780000|2022-03-23 18:39:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648060790000|2022-03-23 18:39:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1648060800000|2022-03-23 18:40:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648060810000|2022-03-23 18:40:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1648060820000|2022-03-23 18:40:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648060830000|2022-03-23 18:40:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648060850000|2022-03-23 18:40:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648060860000|2022-03-23 18:41:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648060870000|2022-03-23 18:41:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648060880000|2022-03-23 18:41:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648060890000|2022-03-23 18:41:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648060900000|2022-03-23 18:41:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1648060910000|2022-03-23 18:41:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060920000|2022-03-23 18:42:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648060930000|2022-03-23 18:42:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1648060970000|2022-03-23 18:42:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1648060980000|2022-03-23 18:43:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648060990000|2022-03-23 18:43:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1648061050000|2022-03-23 18:44:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1648061110000|2022-03-23 18:45:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648061120000|2022-03-23 18:45:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648061140000|2022-03-23 18:45:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1648061150000|2022-03-23 18:45:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1648061170000|2022-03-23 18:46:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1648061190000|2022-03-23 18:46:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061200000|2022-03-23 18:46:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|12
1648061210000|2022-03-23 18:46:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648061220000|2022-03-23 18:47:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1648061230000|2022-03-23 18:47:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1648061240000|2022-03-23 18:47:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1648061250000|2022-03-23 18:47:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648061270000|2022-03-23 18:47:50|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1648061280000|2022-03-23 18:48:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061290000|2022-03-23 18:48:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1648061310000|2022-03-23 18:48:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648061330000|2022-03-23 18:48:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1648061340000|2022-03-23 18:49:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648061350000|2022-03-23 18:49:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061380000|2022-03-23 18:49:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648061400000|2022-03-23 18:50:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1648061410000|2022-03-23 18:50:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648061420000|2022-03-23 18:50:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1648061430000|2022-03-23 18:50:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1648061440000|2022-03-23 18:50:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648061450000|2022-03-23 18:50:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648061460000|2022-03-23 18:51:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648061470000|2022-03-23 18:51:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648061480000|2022-03-23 18:51:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1648061490000|2022-03-23 18:51:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061500000|2022-03-23 18:51:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1648061530000|2022-03-23 18:52:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1648061540000|2022-03-23 18:52:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1648061550000|2022-03-23 18:52:30|20.74|20.54|20.73|20.53|20.74|20.54|20.72|20.52|4
1648061560000|2022-03-23 18:52:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1648061610000|2022-03-23 18:53:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1648061620000|2022-03-23 18:53:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648061670000|2022-03-23 18:54:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|12
1648061700000|2022-03-23 18:55:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061710000|2022-03-23 18:55:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648061720000|2022-03-23 18:55:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648061740000|2022-03-23 18:55:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1648061750000|2022-03-23 18:55:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648061760000|2022-03-23 18:56:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1648061790000|2022-03-23 18:56:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1648061810000|2022-03-23 18:56:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1648061820000|2022-03-23 18:57:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1648061830000|2022-03-23 18:57:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1648061840000|2022-03-23 18:57:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1648061850000|2022-03-23 18:57:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1648061860000|2022-03-23 18:57:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648061870000|2022-03-23 18:57:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|9
1648061930000|2022-03-23 18:58:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648061950000|2022-03-23 18:59:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1648061960000|2022-03-23 18:59:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|10
1648061970000|2022-03-23 18:59:30|20.7|20.5|20.73|20.53|20.76|20.56|20.7|20.5|15
1648061990000|2022-03-23 18:59:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1648062000000|2022-03-23 19:00:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|4
1648062010000|2022-03-23 19:00:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1648062020000|2022-03-23 19:00:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1648062030000|2022-03-23 19:00:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1648062040000|2022-03-23 19:00:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1648062050000|2022-03-23 19:00:50|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|3
1648062060000|2022-03-23 19:01:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1648062070000|2022-03-23 19:01:10|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|12
1648062080000|2022-03-23 19:01:20|20.76|20.56|20.77|20.57|20.78|20.58|20.76|20.56|6
1648062090000|2022-03-23 19:01:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648062110000|2022-03-23 19:01:50|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|6
1648062120000|2022-03-23 19:02:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1648062140000|2022-03-23 19:02:20|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|3
1648062150000|2022-03-23 19:02:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648062160000|2022-03-23 19:02:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648062180000|2022-03-23 19:03:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1648062190000|2022-03-23 19:03:10|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648062200000|2022-03-23 19:03:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1648062210000|2022-03-23 19:03:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648062220000|2022-03-23 19:03:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648062230000|2022-03-23 19:03:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648062240000|2022-03-23 19:04:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1648062280000|2022-03-23 19:04:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1648062290000|2022-03-23 19:04:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648062300000|2022-03-23 19:05:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648062330000|2022-03-23 19:05:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1648062340000|2022-03-23 19:05:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648062350000|2022-03-23 19:05:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1648062370000|2022-03-23 19:06:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1648062380000|2022-03-23 19:06:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1648062400000|2022-03-23 19:06:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1648062410000|2022-03-23 19:06:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648062420000|2022-03-23 19:07:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|10
1648062440000|2022-03-23 19:07:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648062450000|2022-03-23 19:07:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1648062460000|2022-03-23 19:07:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1648062470000|2022-03-23 19:07:50|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|6
1648062480000|2022-03-23 19:08:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648062490000|2022-03-23 19:08:10|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1648062500000|2022-03-23 19:08:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648062510000|2022-03-23 19:08:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648062520000|2022-03-23 19:08:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1648062530000|2022-03-23 19:08:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1648062540000|2022-03-23 19:09:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|7
1648062550000|2022-03-23 19:09:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|5
1648062560000|2022-03-23 19:09:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|13
1648062570000|2022-03-23 19:09:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648062580000|2022-03-23 19:09:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|12
1648062590000|2022-03-23 19:09:50|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|5
1648062600000|2022-03-23 19:10:00|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|10
1648062610000|2022-03-23 19:10:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1648062630000|2022-03-23 19:10:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648062640000|2022-03-23 19:10:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648062650000|2022-03-23 19:10:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648062680000|2022-03-23 19:11:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648062690000|2022-03-23 19:11:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648062710000|2022-03-23 19:11:50|20.75|20.55|20.77|20.57|20.77|20.57|20.75|20.55|9
1648062720000|2022-03-23 19:12:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648062730000|2022-03-23 19:12:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648062750000|2022-03-23 19:12:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648062760000|2022-03-23 19:12:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648062770000|2022-03-23 19:12:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648062780000|2022-03-23 19:13:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648062800000|2022-03-23 19:13:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648062810000|2022-03-23 19:13:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648062820000|2022-03-23 19:13:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1648062830000|2022-03-23 19:13:50|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1648062840000|2022-03-23 19:14:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648062860000|2022-03-23 19:14:20|20.76|20.56|20.78|20.58|20.78|20.58|20.76|20.56|13
1648062870000|2022-03-23 19:14:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648062880000|2022-03-23 19:14:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1648062890000|2022-03-23 19:14:50|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1648062910000|2022-03-23 19:15:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1648062950000|2022-03-23 19:15:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648062960000|2022-03-23 19:16:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648062970000|2022-03-23 19:16:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648063010000|2022-03-23 19:16:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648063060000|2022-03-23 19:17:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648063070000|2022-03-23 19:17:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648063150000|2022-03-23 19:19:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648063160000|2022-03-23 19:19:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648063180000|2022-03-23 19:19:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648063200000|2022-03-23 19:20:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648063210000|2022-03-23 19:20:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1648063220000|2022-03-23 19:20:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648063330000|2022-03-23 19:22:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648063340000|2022-03-23 19:22:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648063350000|2022-03-23 19:22:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1648063460000|2022-03-23 19:24:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1648063470000|2022-03-23 19:24:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648063480000|2022-03-23 19:24:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|10
1648063490000|2022-03-23 19:24:50|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|12
1648063500000|2022-03-23 19:25:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1648063530000|2022-03-23 19:25:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1648063540000|2022-03-23 19:25:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648063550000|2022-03-23 19:25:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648063570000|2022-03-23 19:26:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648063580000|2022-03-23 19:26:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648063600000|2022-03-23 19:26:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1648063630000|2022-03-23 19:27:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648063640000|2022-03-23 19:27:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648063660000|2022-03-23 19:27:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648063710000|2022-03-23 19:28:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648063770000|2022-03-23 19:29:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1648063790000|2022-03-23 19:29:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648063800000|2022-03-23 19:30:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648063810000|2022-03-23 19:30:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648063820000|2022-03-23 19:30:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1648063830000|2022-03-23 19:30:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1648063840000|2022-03-23 19:30:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648063860000|2022-03-23 19:31:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648063870000|2022-03-23 19:31:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1648063930000|2022-03-23 19:32:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648063940000|2022-03-23 19:32:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648064000000|2022-03-23 19:33:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648064030000|2022-03-23 19:33:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648064040000|2022-03-23 19:34:00|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|6
1648064050000|2022-03-23 19:34:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648064060000|2022-03-23 19:34:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648064090000|2022-03-23 19:34:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648064100000|2022-03-23 19:35:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648064110000|2022-03-23 19:35:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648064130000|2022-03-23 19:35:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648064140000|2022-03-23 19:35:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648064170000|2022-03-23 19:36:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|14
1648064180000|2022-03-23 19:36:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648064220000|2022-03-23 19:37:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648064230000|2022-03-23 19:37:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648064240000|2022-03-23 19:37:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648064260000|2022-03-23 19:37:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648064290000|2022-03-23 19:38:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1648064300000|2022-03-23 19:38:20|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|5
1648064310000|2022-03-23 19:38:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1648064320000|2022-03-23 19:38:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648064340000|2022-03-23 19:39:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648064350000|2022-03-23 19:39:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1648064360000|2022-03-23 19:39:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1648064400000|2022-03-23 19:40:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1648064410000|2022-03-23 19:40:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1648064420000|2022-03-23 19:40:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648064460000|2022-03-23 19:41:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648064470000|2022-03-23 19:41:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1648064480000|2022-03-23 19:41:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648064490000|2022-03-23 19:41:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648064500000|2022-03-23 19:41:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1648064510000|2022-03-23 19:41:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1648064560000|2022-03-23 19:42:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648064570000|2022-03-23 19:42:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1648064580000|2022-03-23 19:43:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1648064590000|2022-03-23 19:43:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1648064600000|2022-03-23 19:43:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1648064610000|2022-03-23 19:43:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648064630000|2022-03-23 19:43:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648064640000|2022-03-23 19:44:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648064650000|2022-03-23 19:44:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1648064660000|2022-03-23 19:44:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648064700000|2022-03-23 19:45:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648064710000|2022-03-23 19:45:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648064720000|2022-03-23 19:45:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648064730000|2022-03-23 19:45:30|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648064740000|2022-03-23 19:45:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648064760000|2022-03-23 19:46:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648064770000|2022-03-23 19:46:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648064780000|2022-03-23 19:46:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1648064790000|2022-03-23 19:46:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648064800000|2022-03-23 19:46:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648064820000|2022-03-23 19:47:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648064830000|2022-03-23 19:47:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648064920000|2022-03-23 19:48:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648065010000|2022-03-23 19:50:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648065060000|2022-03-23 19:51:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648065070000|2022-03-23 19:51:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1648065090000|2022-03-23 19:51:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648065110000|2022-03-23 19:51:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648065120000|2022-03-23 19:52:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1648065130000|2022-03-23 19:52:10|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|14
1648065140000|2022-03-23 19:52:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648065160000|2022-03-23 19:52:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648065170000|2022-03-23 19:52:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648065180000|2022-03-23 19:53:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648065190000|2022-03-23 19:53:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648065200000|2022-03-23 19:53:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1648065210000|2022-03-23 19:53:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648065230000|2022-03-23 19:53:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1648065250000|2022-03-23 19:54:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648065270000|2022-03-23 19:54:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1648065320000|2022-03-23 19:55:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1648065340000|2022-03-23 19:55:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1648065350000|2022-03-23 19:55:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648065360000|2022-03-23 19:56:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648065370000|2022-03-23 19:56:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648065390000|2022-03-23 19:56:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648065400000|2022-03-23 19:56:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1648065440000|2022-03-23 19:57:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648065450000|2022-03-23 19:57:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1648065460000|2022-03-23 19:57:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648065470000|2022-03-23 19:57:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648065480000|2022-03-23 19:58:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648065490000|2022-03-23 19:58:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648065510000|2022-03-23 19:58:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648065530000|2022-03-23 19:58:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648065540000|2022-03-23 19:59:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1648065550000|2022-03-23 19:59:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648065570000|2022-03-23 19:59:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648065580000|2022-03-23 19:59:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648065590000|2022-03-23 19:59:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648065610000|2022-03-23 20:00:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648065630000|2022-03-23 20:00:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648065640000|2022-03-23 20:00:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648065690000|2022-03-23 20:01:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648065700000|2022-03-23 20:01:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648065710000|2022-03-23 20:01:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648065730000|2022-03-23 20:02:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648065740000|2022-03-23 20:02:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648065760000|2022-03-23 20:02:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648065780000|2022-03-23 20:03:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648065800000|2022-03-23 20:03:20|20.82|20.62|20.84|20.64|20.84|20.64|20.81|20.61|13
1648065810000|2022-03-23 20:03:30|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|7
1648065820000|2022-03-23 20:03:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648065890000|2022-03-23 20:04:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1648065910000|2022-03-23 20:05:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648065930000|2022-03-23 20:05:30|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|4
1648065960000|2022-03-23 20:06:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648065970000|2022-03-23 20:06:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648065980000|2022-03-23 20:06:20|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|5
1648065990000|2022-03-23 20:06:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1648066000000|2022-03-23 20:06:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1648066010000|2022-03-23 20:06:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648066040000|2022-03-23 20:07:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648066070000|2022-03-23 20:07:50|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|8
1648066080000|2022-03-23 20:08:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648066100000|2022-03-23 20:08:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1648066120000|2022-03-23 20:08:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648066130000|2022-03-23 20:08:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648066180000|2022-03-23 20:09:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648066190000|2022-03-23 20:09:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648066200000|2022-03-23 20:10:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648066260000|2022-03-23 20:11:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648066280000|2022-03-23 20:11:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648066290000|2022-03-23 20:11:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648066320000|2022-03-23 20:12:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648066350000|2022-03-23 20:12:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648066410000|2022-03-23 20:13:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648066560000|2022-03-23 20:16:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648066620000|2022-03-23 20:17:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648066630000|2022-03-23 20:17:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648066770000|2022-03-23 20:19:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648066780000|2022-03-23 20:19:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648066800000|2022-03-23 20:20:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648066810000|2022-03-23 20:20:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648066820000|2022-03-23 20:20:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648066930000|2022-03-23 20:22:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648066970000|2022-03-23 20:22:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648067110000|2022-03-23 20:25:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648067120000|2022-03-23 20:25:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648067130000|2022-03-23 20:25:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648067170000|2022-03-23 20:26:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648067250000|2022-03-23 20:27:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648067260000|2022-03-23 20:27:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648067270000|2022-03-23 20:27:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648067290000|2022-03-23 20:28:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648067400000|2022-03-23 20:30:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648067410000|2022-03-23 20:30:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648067420000|2022-03-23 20:30:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648067430000|2022-03-23 20:30:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1648067470000|2022-03-23 20:31:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648067480000|2022-03-23 20:31:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648067490000|2022-03-23 20:31:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648067510000|2022-03-23 20:31:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648067550000|2022-03-23 20:32:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648067580000|2022-03-23 20:33:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648067630000|2022-03-23 20:33:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648067680000|2022-03-23 20:34:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648067700000|2022-03-23 20:35:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648067710000|2022-03-23 20:35:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1648067720000|2022-03-23 20:35:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1648067820000|2022-03-23 20:37:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648067830000|2022-03-23 20:37:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648067920000|2022-03-23 20:38:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648067960000|2022-03-23 20:39:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648068010000|2022-03-23 20:40:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648068030000|2022-03-23 20:40:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648068040000|2022-03-23 20:40:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068150000|2022-03-23 20:42:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068180000|2022-03-23 20:43:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068210000|2022-03-23 20:43:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068290000|2022-03-23 20:44:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648068340000|2022-03-23 20:45:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648068350000|2022-03-23 20:45:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648068360000|2022-03-23 20:46:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068550000|2022-03-23 20:49:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068580000|2022-03-23 20:49:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648068620000|2022-03-23 20:50:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648068650000|2022-03-23 20:50:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648068660000|2022-03-23 20:51:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648068730000|2022-03-23 20:52:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648068750000|2022-03-23 20:52:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648068760000|2022-03-23 20:52:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648068800000|2022-03-23 20:53:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648068830000|2022-03-23 20:53:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648068850000|2022-03-23 20:54:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648068900000|2022-03-23 20:55:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648068910000|2022-03-23 20:55:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648068930000|2022-03-23 20:55:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648068940000|2022-03-23 20:55:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648068970000|2022-03-23 20:56:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1648068980000|2022-03-23 20:56:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1648068990000|2022-03-23 20:56:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|10
1648069000000|2022-03-23 20:56:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648069010000|2022-03-23 20:56:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648069020000|2022-03-23 20:57:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1648069060000|2022-03-23 20:57:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648069080000|2022-03-23 20:58:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648069240000|2022-03-23 21:00:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648069300000|2022-03-23 21:01:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069320000|2022-03-23 21:02:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648069330000|2022-03-23 21:02:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648069360000|2022-03-23 21:02:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069370000|2022-03-23 21:02:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069430000|2022-03-23 21:03:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648069460000|2022-03-23 21:04:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648069550000|2022-03-23 21:05:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648069660000|2022-03-23 21:07:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648069700000|2022-03-23 21:08:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648069710000|2022-03-23 21:08:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648069750000|2022-03-23 21:09:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648069780000|2022-03-23 21:09:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648069810000|2022-03-23 21:10:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648069820000|2022-03-23 21:10:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648069830000|2022-03-23 21:10:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069860000|2022-03-23 21:11:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069870000|2022-03-23 21:11:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648069920000|2022-03-23 21:12:00|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648069930000|2022-03-23 21:12:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069940000|2022-03-23 21:12:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648069950000|2022-03-23 21:12:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648070050000|2022-03-23 21:14:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|9
1648070060000|2022-03-23 21:14:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648070070000|2022-03-23 21:14:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648070100000|2022-03-23 21:15:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|10
1648070110000|2022-03-23 21:15:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648070120000|2022-03-23 21:15:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648070290000|2022-03-23 21:18:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648070330000|2022-03-23 21:18:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648070350000|2022-03-23 21:19:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648070360000|2022-03-23 21:19:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1648070430000|2022-03-23 21:20:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648070520000|2022-03-23 21:22:00|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648070540000|2022-03-23 21:22:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648070550000|2022-03-23 21:22:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1648070560000|2022-03-23 21:22:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648070570000|2022-03-23 21:22:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648070630000|2022-03-23 21:23:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648070710000|2022-03-23 21:25:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648070720000|2022-03-23 21:25:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648070770000|2022-03-23 21:26:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648070850000|2022-03-23 21:27:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648071020000|2022-03-23 21:30:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648071040000|2022-03-23 21:30:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648071070000|2022-03-23 21:31:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648071170000|2022-03-23 21:32:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648071180000|2022-03-23 21:33:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648071320000|2022-03-23 21:35:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648071330000|2022-03-23 21:35:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648071340000|2022-03-23 21:35:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648071660000|2022-03-23 21:41:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648071670000|2022-03-23 21:41:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648071680000|2022-03-23 21:41:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648071690000|2022-03-23 21:41:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648071700000|2022-03-23 21:41:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648071750000|2022-03-23 21:42:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648071810000|2022-03-23 21:43:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1648071820000|2022-03-23 21:43:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648071860000|2022-03-23 21:44:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648071870000|2022-03-23 21:44:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648071880000|2022-03-23 21:44:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648071890000|2022-03-23 21:44:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648071900000|2022-03-23 21:45:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648071910000|2022-03-23 21:45:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648071920000|2022-03-23 21:45:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648071940000|2022-03-23 21:45:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1648071950000|2022-03-23 21:45:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648071960000|2022-03-23 21:46:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1648072040000|2022-03-23 21:47:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648072120000|2022-03-23 21:48:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648072240000|2022-03-23 21:50:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648072250000|2022-03-23 21:50:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648072320000|2022-03-23 21:52:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648072440000|2022-03-23 21:54:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648072450000|2022-03-23 21:54:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648072470000|2022-03-23 21:54:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648072490000|2022-03-23 21:54:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648072510000|2022-03-23 21:55:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648072640000|2022-03-23 21:57:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648072650000|2022-03-23 21:57:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648072770000|2022-03-23 21:59:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648072790000|2022-03-23 21:59:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648072820000|2022-03-23 22:00:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648072850000|2022-03-23 22:00:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648072860000|2022-03-23 22:01:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648072970000|2022-03-23 22:02:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648073030000|2022-03-23 22:03:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1648073040000|2022-03-23 22:04:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648073120000|2022-03-23 22:05:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648073390000|2022-03-23 22:09:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648073500000|2022-03-23 22:11:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648073530000|2022-03-23 22:12:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648073560000|2022-03-23 22:12:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648073620000|2022-03-23 22:13:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648073630000|2022-03-23 22:13:50|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1648073640000|2022-03-23 22:14:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1648073670000|2022-03-23 22:14:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648073680000|2022-03-23 22:14:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648073690000|2022-03-23 22:14:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648073710000|2022-03-23 22:15:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648073730000|2022-03-23 22:15:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648073740000|2022-03-23 22:15:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648073760000|2022-03-23 22:16:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648073770000|2022-03-23 22:16:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648073780000|2022-03-23 22:16:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648073860000|2022-03-23 22:17:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648073880000|2022-03-23 22:18:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648073930000|2022-03-23 22:18:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648073940000|2022-03-23 22:19:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648073990000|2022-03-23 22:19:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1648074010000|2022-03-23 22:20:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1648074020000|2022-03-23 22:20:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074040000|2022-03-23 22:20:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074070000|2022-03-23 22:21:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074080000|2022-03-23 22:21:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648074090000|2022-03-23 22:21:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1648074100000|2022-03-23 22:21:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648074160000|2022-03-23 22:22:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074180000|2022-03-23 22:23:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648074190000|2022-03-23 22:23:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074200000|2022-03-23 22:23:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074210000|2022-03-23 22:23:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074220000|2022-03-23 22:23:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1648074230000|2022-03-23 22:23:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648074340000|2022-03-23 22:25:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648074360000|2022-03-23 22:26:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648074520000|2022-03-23 22:28:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648074540000|2022-03-23 22:29:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648074560000|2022-03-23 22:29:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648074650000|2022-03-23 22:30:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648074660000|2022-03-23 22:31:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074670000|2022-03-23 22:31:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648074680000|2022-03-23 22:31:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648074760000|2022-03-23 22:32:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648074900000|2022-03-23 22:35:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648074910000|2022-03-23 22:35:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648074990000|2022-03-23 22:36:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648075000000|2022-03-23 22:36:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648075010000|2022-03-23 22:36:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1648075020000|2022-03-23 22:37:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1648075030000|2022-03-23 22:37:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075090000|2022-03-23 22:38:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648075100000|2022-03-23 22:38:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1648075190000|2022-03-23 22:39:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1648075210000|2022-03-23 22:40:10|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1648075250000|2022-03-23 22:40:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1648075280000|2022-03-23 22:41:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075320000|2022-03-23 22:42:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075330000|2022-03-23 22:42:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648075490000|2022-03-23 22:44:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648075500000|2022-03-23 22:45:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648075510000|2022-03-23 22:45:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648075540000|2022-03-23 22:45:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648075550000|2022-03-23 22:45:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648075560000|2022-03-23 22:46:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648075570000|2022-03-23 22:46:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648075590000|2022-03-23 22:46:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1648075600000|2022-03-23 22:46:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075610000|2022-03-23 22:46:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648075620000|2022-03-23 22:47:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648075630000|2022-03-23 22:47:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1648075640000|2022-03-23 22:47:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648075650000|2022-03-23 22:47:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648075660000|2022-03-23 22:47:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648075670000|2022-03-23 22:47:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075680000|2022-03-23 22:48:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648075710000|2022-03-23 22:48:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1648075730000|2022-03-23 22:48:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648075980000|2022-03-23 22:53:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648076010000|2022-03-23 22:53:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648076030000|2022-03-23 22:53:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648076050000|2022-03-23 22:54:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648076100000|2022-03-23 22:55:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648076170000|2022-03-23 22:56:10|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1648076180000|2022-03-23 22:56:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1648076190000|2022-03-23 22:56:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1648076200000|2022-03-23 22:56:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|9
1648076210000|2022-03-23 22:56:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648076220000|2022-03-23 22:57:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1648076230000|2022-03-23 22:57:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1648076240000|2022-03-23 22:57:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1648076280000|2022-03-23 22:58:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1648076290000|2022-03-23 22:58:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648076300000|2022-03-23 22:58:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648076310000|2022-03-23 22:58:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1648076320000|2022-03-23 22:58:40|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648076420000|2022-03-23 23:00:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648076440000|2022-03-23 23:00:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648076450000|2022-03-23 23:00:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648076470000|2022-03-23 23:01:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1648076480000|2022-03-23 23:01:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648076500000|2022-03-23 23:01:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648076510000|2022-03-23 23:01:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1648076530000|2022-03-23 23:02:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648076600000|2022-03-23 23:03:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648076610000|2022-03-23 23:03:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|8
1648076630000|2022-03-23 23:03:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648076670000|2022-03-23 23:04:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648076690000|2022-03-23 23:04:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1648076700000|2022-03-23 23:05:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1648076750000|2022-03-23 23:05:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|8
1648076760000|2022-03-23 23:06:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648076820000|2022-03-23 23:07:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648076850000|2022-03-23 23:07:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648076930000|2022-03-23 23:08:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648076950000|2022-03-23 23:09:10|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648076960000|2022-03-23 23:09:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1648076990000|2022-03-23 23:09:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648077000000|2022-03-23 23:10:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648077010000|2022-03-23 23:10:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648077090000|2022-03-23 23:11:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648077110000|2022-03-23 23:11:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1648077130000|2022-03-23 23:12:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648077140000|2022-03-23 23:12:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648077150000|2022-03-23 23:12:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1648077170000|2022-03-23 23:12:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1648077180000|2022-03-23 23:13:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|8
1648077190000|2022-03-23 23:13:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1648077200000|2022-03-23 23:13:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648077210000|2022-03-23 23:13:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648077220000|2022-03-23 23:13:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648077250000|2022-03-23 23:14:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648077260000|2022-03-23 23:14:20|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1648077270000|2022-03-23 23:14:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648077280000|2022-03-23 23:14:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648077350000|2022-03-23 23:15:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1648077360000|2022-03-23 23:16:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648077370000|2022-03-23 23:16:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648077420000|2022-03-23 23:17:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648077430000|2022-03-23 23:17:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|8
1648077440000|2022-03-23 23:17:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1648077470000|2022-03-23 23:17:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648077480000|2022-03-23 23:18:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648077500000|2022-03-23 23:18:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1648077510000|2022-03-23 23:18:30|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1648077520000|2022-03-23 23:18:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648077630000|2022-03-23 23:20:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648077660000|2022-03-23 23:21:00|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|7
1648077670000|2022-03-23 23:21:10|20.97|20.77|20.98|20.78|20.99|20.79|20.96|20.76|10
1648077680000|2022-03-23 23:21:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1648077700000|2022-03-23 23:21:40|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1648077740000|2022-03-23 23:22:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648077760000|2022-03-23 23:22:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648077770000|2022-03-23 23:22:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648077780000|2022-03-23 23:23:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648077790000|2022-03-23 23:23:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648077800000|2022-03-23 23:23:20|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|7
1648077810000|2022-03-23 23:23:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|9
1648077820000|2022-03-23 23:23:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648077830000|2022-03-23 23:23:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|8
1648077840000|2022-03-23 23:24:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648077850000|2022-03-23 23:24:10|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|3
1648077860000|2022-03-23 23:24:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648077890000|2022-03-23 23:24:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648077910000|2022-03-23 23:25:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648077920000|2022-03-23 23:25:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648077960000|2022-03-23 23:26:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648077980000|2022-03-23 23:26:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648077990000|2022-03-23 23:26:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|7
1648078010000|2022-03-23 23:26:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648078020000|2022-03-23 23:27:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648078030000|2022-03-23 23:27:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648078040000|2022-03-23 23:27:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648078100000|2022-03-23 23:28:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1648078230000|2022-03-23 23:30:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1648078240000|2022-03-23 23:30:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648078250000|2022-03-23 23:30:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|12
1648078260000|2022-03-23 23:31:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1648078270000|2022-03-23 23:31:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648078280000|2022-03-23 23:31:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1648078290000|2022-03-23 23:31:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648078300000|2022-03-23 23:31:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648078390000|2022-03-23 23:33:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1648078400000|2022-03-23 23:33:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648078440000|2022-03-23 23:34:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648078580000|2022-03-23 23:36:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648078600000|2022-03-23 23:36:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648078650000|2022-03-23 23:37:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1648078680000|2022-03-23 23:38:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648078720000|2022-03-23 23:38:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1648078730000|2022-03-23 23:38:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|8
1648078770000|2022-03-23 23:39:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648078780000|2022-03-23 23:39:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648078830000|2022-03-23 23:40:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1648078840000|2022-03-23 23:40:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1648078860000|2022-03-23 23:41:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648078870000|2022-03-23 23:41:10|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648078880000|2022-03-23 23:41:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648078910000|2022-03-23 23:41:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648078920000|2022-03-23 23:42:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648078940000|2022-03-23 23:42:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648078980000|2022-03-23 23:43:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648079010000|2022-03-23 23:43:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648079020000|2022-03-23 23:43:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1648079040000|2022-03-23 23:44:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1648079080000|2022-03-23 23:44:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648079090000|2022-03-23 23:44:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648079110000|2022-03-23 23:45:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648079120000|2022-03-23 23:45:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1648079130000|2022-03-23 23:45:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648079150000|2022-03-23 23:45:50|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1648079160000|2022-03-23 23:46:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1648079170000|2022-03-23 23:46:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648079180000|2022-03-23 23:46:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1648079210000|2022-03-23 23:46:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648079220000|2022-03-23 23:47:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648079260000|2022-03-23 23:47:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648079290000|2022-03-23 23:48:10|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|5
1648079300000|2022-03-23 23:48:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648079320000|2022-03-23 23:48:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|7
1648079330000|2022-03-23 23:48:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648079340000|2022-03-23 23:49:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648079350000|2022-03-23 23:49:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1648079360000|2022-03-23 23:49:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648079380000|2022-03-23 23:49:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1648079390000|2022-03-23 23:49:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1648079400000|2022-03-23 23:50:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|5
1648079410000|2022-03-23 23:50:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1648079460000|2022-03-23 23:51:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648079470000|2022-03-23 23:51:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648079510000|2022-03-23 23:51:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648079520000|2022-03-23 23:52:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|11
1648079530000|2022-03-23 23:52:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|11
1648079550000|2022-03-23 23:52:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648079560000|2022-03-23 23:52:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648079580000|2022-03-23 23:53:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648079590000|2022-03-23 23:53:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1648079600000|2022-03-23 23:53:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648079630000|2022-03-23 23:53:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|8
1648079640000|2022-03-23 23:54:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648079650000|2022-03-23 23:54:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648079660000|2022-03-23 23:54:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648079710000|2022-03-23 23:55:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648079740000|2022-03-23 23:55:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1648079750000|2022-03-23 23:55:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648079760000|2022-03-23 23:56:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648079770000|2022-03-23 23:56:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648079780000|2022-03-23 23:56:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1648079790000|2022-03-23 23:56:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648079830000|2022-03-23 23:57:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1648079840000|2022-03-23 23:57:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648079850000|2022-03-23 23:57:30|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|5
1648079860000|2022-03-23 23:57:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648079870000|2022-03-23 23:57:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648079880000|2022-03-23 23:58:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1648079900000|2022-03-23 23:58:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648079910000|2022-03-23 23:58:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1648079920000|2022-03-23 23:58:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648079950000|2022-03-23 23:59:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648079960000|2022-03-23 23:59:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|10
1648079970000|2022-03-23 23:59:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648079980000|2022-03-23 23:59:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648079990000|2022-03-23 23:59:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1648080000000|2022-03-24 00:00:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648080020000|2022-03-24 00:00:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080040000|2022-03-24 00:00:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1648080050000|2022-03-24 00:00:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080060000|2022-03-24 00:01:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|13
1648080070000|2022-03-24 00:01:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648080080000|2022-03-24 00:01:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648080100000|2022-03-24 00:01:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080110000|2022-03-24 00:01:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648080130000|2022-03-24 00:02:10|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1648080140000|2022-03-24 00:02:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1648080150000|2022-03-24 00:02:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1648080170000|2022-03-24 00:02:50|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|5
1648080200000|2022-03-24 00:03:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1648080210000|2022-03-24 00:03:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648080220000|2022-03-24 00:03:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648080230000|2022-03-24 00:03:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080240000|2022-03-24 00:04:00|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|8
1648080250000|2022-03-24 00:04:10|21.05|20.85|21.04|20.84|21.05|20.85|21.03|20.83|8
1648080260000|2022-03-24 00:04:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648080270000|2022-03-24 00:04:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648080280000|2022-03-24 00:04:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648080290000|2022-03-24 00:04:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648080300000|2022-03-24 00:05:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1648080340000|2022-03-24 00:05:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1648080350000|2022-03-24 00:05:50|21.02|20.82|21|20.8|21.02|20.82|21|20.8|5
1648080360000|2022-03-24 00:06:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1648080370000|2022-03-24 00:06:10|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|6
1648080380000|2022-03-24 00:06:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1648080390000|2022-03-24 00:06:30|20.98|20.78|20.99|20.79|21|20.8|20.98|20.78|4
1648080400000|2022-03-24 00:06:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648080410000|2022-03-24 00:06:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648080420000|2022-03-24 00:07:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1648080430000|2022-03-24 00:07:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648080440000|2022-03-24 00:07:20|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|5
1648080450000|2022-03-24 00:07:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080460000|2022-03-24 00:07:40|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|6
1648080470000|2022-03-24 00:07:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648080500000|2022-03-24 00:08:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648080520000|2022-03-24 00:08:40|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648080540000|2022-03-24 00:09:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1648080570000|2022-03-24 00:09:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648080580000|2022-03-24 00:09:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1648080600000|2022-03-24 00:10:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1648080630000|2022-03-24 00:10:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648080650000|2022-03-24 00:10:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648080660000|2022-03-24 00:11:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1648080670000|2022-03-24 00:11:10|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1648080680000|2022-03-24 00:11:20|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|5
1648080690000|2022-03-24 00:11:30|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|8
1648080720000|2022-03-24 00:12:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648080740000|2022-03-24 00:12:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|11
1648080750000|2022-03-24 00:12:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1648080760000|2022-03-24 00:12:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080770000|2022-03-24 00:12:50|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|6
1648080780000|2022-03-24 00:13:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648080790000|2022-03-24 00:13:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648080800000|2022-03-24 00:13:20|21.08|20.88|21.1|20.9|21.1|20.9|21.07|20.87|13
1648080810000|2022-03-24 00:13:30|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|11
1648080820000|2022-03-24 00:13:40|21.12|20.92|21.13|20.93|21.14|20.94|21.11|20.91|16
1648080830000|2022-03-24 00:13:50|21.12|20.92|21.11|20.91|21.12|20.92|21.1|20.9|6
1648080840000|2022-03-24 00:14:00|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|5
1648080850000|2022-03-24 00:14:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648080860000|2022-03-24 00:14:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648080870000|2022-03-24 00:14:30|21.11|20.91|21.12|20.92|21.12|20.92|21.1|20.9|6
1648080880000|2022-03-24 00:14:40|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648080890000|2022-03-24 00:14:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648080900000|2022-03-24 00:15:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1648080910000|2022-03-24 00:15:10|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1648080920000|2022-03-24 00:15:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648080930000|2022-03-24 00:15:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648080950000|2022-03-24 00:15:50|21.12|20.92|21.06|20.86|21.12|20.92|21.06|20.86|10
1648080960000|2022-03-24 00:16:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1648080970000|2022-03-24 00:16:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|9
1648080980000|2022-03-24 00:16:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1648080990000|2022-03-24 00:16:30|21.07|20.87|21.08|20.88|21.08|20.88|21.05|20.85|6
1648081000000|2022-03-24 00:16:40|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|9
1648081010000|2022-03-24 00:16:50|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|5
1648081020000|2022-03-24 00:17:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|14
1648081030000|2022-03-24 00:17:10|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1648081040000|2022-03-24 00:17:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648081050000|2022-03-24 00:17:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648081070000|2022-03-24 00:17:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648081080000|2022-03-24 00:18:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648081090000|2022-03-24 00:18:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648081100000|2022-03-24 00:18:20|21.09|20.89|21.08|20.88|21.09|20.89|21.07|20.87|6
1648081110000|2022-03-24 00:18:30|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|5
1648081120000|2022-03-24 00:18:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648081130000|2022-03-24 00:18:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648081140000|2022-03-24 00:19:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648081150000|2022-03-24 00:19:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648081160000|2022-03-24 00:19:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648081170000|2022-03-24 00:19:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1648081180000|2022-03-24 00:19:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648081200000|2022-03-24 00:20:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648081220000|2022-03-24 00:20:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648081230000|2022-03-24 00:20:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648081240000|2022-03-24 00:20:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648081250000|2022-03-24 00:20:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648081260000|2022-03-24 00:21:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648081270000|2022-03-24 00:21:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648081280000|2022-03-24 00:21:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648081290000|2022-03-24 00:21:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648081300000|2022-03-24 00:21:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648081310000|2022-03-24 00:21:50|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|6
1648081320000|2022-03-24 00:22:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648081350000|2022-03-24 00:22:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648081360000|2022-03-24 00:22:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1648081380000|2022-03-24 00:23:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648081400000|2022-03-24 00:23:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648081410000|2022-03-24 00:23:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648081420000|2022-03-24 00:23:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648081430000|2022-03-24 00:23:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648081440000|2022-03-24 00:24:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1648081460000|2022-03-24 00:24:20|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|8
1648081470000|2022-03-24 00:24:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1648081480000|2022-03-24 00:24:40|21.03|20.83|21.03|20.83|21.03|20.83|21.01|20.81|11
1648081490000|2022-03-24 00:24:50|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|10
1648081500000|2022-03-24 00:25:00|21|20.8|21|20.8|21.01|20.81|20.99|20.79|9
1648081510000|2022-03-24 00:25:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1648081520000|2022-03-24 00:25:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1648081530000|2022-03-24 00:25:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1648081540000|2022-03-24 00:25:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1648081600000|2022-03-24 00:26:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1648081610000|2022-03-24 00:26:50|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|6
1648081620000|2022-03-24 00:27:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648081630000|2022-03-24 00:27:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1648081640000|2022-03-24 00:27:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1648081660000|2022-03-24 00:27:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648081670000|2022-03-24 00:27:50|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1648081680000|2022-03-24 00:28:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648081720000|2022-03-24 00:28:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1648081740000|2022-03-24 00:29:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648081760000|2022-03-24 00:29:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1648081770000|2022-03-24 00:29:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1648081780000|2022-03-24 00:29:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|6
1648081800000|2022-03-24 00:30:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648081810000|2022-03-24 00:30:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1648081840000|2022-03-24 00:30:40|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|5
1648081850000|2022-03-24 00:30:50|20.95|20.75|20.92|20.72|20.95|20.75|20.91|20.71|10
1648081860000|2022-03-24 00:31:00|20.91|20.71|20.88|20.68|20.91|20.71|20.88|20.68|4
1648081870000|2022-03-24 00:31:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1648081880000|2022-03-24 00:31:20|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|8
1648081890000|2022-03-24 00:31:30|20.87|20.67|20.9|20.7|20.9|20.7|20.87|20.67|14
1648081900000|2022-03-24 00:31:40|20.89|20.69|20.88|20.68|20.9|20.7|20.87|20.67|11
1648081910000|2022-03-24 00:31:50|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|8
1648081920000|2022-03-24 00:32:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1648081930000|2022-03-24 00:32:10|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|8
1648081940000|2022-03-24 00:32:20|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|17
1648081950000|2022-03-24 00:32:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648081960000|2022-03-24 00:32:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648081990000|2022-03-24 00:33:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648082000000|2022-03-24 00:33:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648082010000|2022-03-24 00:33:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648082020000|2022-03-24 00:33:40|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1648082030000|2022-03-24 00:33:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648082040000|2022-03-24 00:34:00|20.89|20.69|20.91|20.71|20.92|20.72|20.89|20.69|13
1648082050000|2022-03-24 00:34:10|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|8
1648082060000|2022-03-24 00:34:20|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|11
1648082070000|2022-03-24 00:34:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648082080000|2022-03-24 00:34:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648082090000|2022-03-24 00:34:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1648082100000|2022-03-24 00:35:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648082110000|2022-03-24 00:35:10|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|7
1648082130000|2022-03-24 00:35:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1648082160000|2022-03-24 00:36:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|13
1648082170000|2022-03-24 00:36:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648082180000|2022-03-24 00:36:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648082200000|2022-03-24 00:36:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648082210000|2022-03-24 00:36:50|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|5
1648082220000|2022-03-24 00:37:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1648082230000|2022-03-24 00:37:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648082250000|2022-03-24 00:37:30|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1648082270000|2022-03-24 00:37:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|10
1648082290000|2022-03-24 00:38:10|20.91|20.71|20.89|20.69|20.91|20.71|20.89|20.69|9
1648082300000|2022-03-24 00:38:20|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|8
1648082310000|2022-03-24 00:38:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648082320000|2022-03-24 00:38:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648082330000|2022-03-24 00:38:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1648082340000|2022-03-24 00:39:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648082350000|2022-03-24 00:39:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648082360000|2022-03-24 00:39:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648082380000|2022-03-24 00:39:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648082390000|2022-03-24 00:39:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648082400000|2022-03-24 00:40:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648082410000|2022-03-24 00:40:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|9
1648082420000|2022-03-24 00:40:20|20.91|20.71|20.92|20.72|20.92|20.72|20.9|20.7|6
1648082430000|2022-03-24 00:40:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1648082460000|2022-03-24 00:41:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1648082470000|2022-03-24 00:41:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1648082480000|2022-03-24 00:41:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648082490000|2022-03-24 00:41:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1648082500000|2022-03-24 00:41:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1648082510000|2022-03-24 00:41:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648082520000|2022-03-24 00:42:00|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|5
1648082530000|2022-03-24 00:42:10|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|7
1648082540000|2022-03-24 00:42:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|8
1648082550000|2022-03-24 00:42:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648082580000|2022-03-24 00:43:00|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1648082590000|2022-03-24 00:43:10|20.97|20.77|20.98|20.78|20.99|20.79|20.96|20.76|10
1648082600000|2022-03-24 00:43:20|20.99|20.79|20.98|20.78|21|20.8|20.98|20.78|14
1648082610000|2022-03-24 00:43:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1648082620000|2022-03-24 00:43:40|20.98|20.78|21|20.8|21|20.8|20.98|20.78|5
1648082630000|2022-03-24 00:43:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1648082640000|2022-03-24 00:44:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1648082650000|2022-03-24 00:44:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648082660000|2022-03-24 00:44:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648082680000|2022-03-24 00:44:40|21|20.8|21|20.8|21.01|20.81|21|20.8|13
1648082690000|2022-03-24 00:44:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1648082700000|2022-03-24 00:45:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648082710000|2022-03-24 00:45:10|21.02|20.82|21|20.8|21.02|20.82|21|20.8|3
1648082720000|2022-03-24 00:45:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648082730000|2022-03-24 00:45:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648082740000|2022-03-24 00:45:40|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1648082760000|2022-03-24 00:46:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648082770000|2022-03-24 00:46:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1648082780000|2022-03-24 00:46:20|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|13
1648082790000|2022-03-24 00:46:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1648082810000|2022-03-24 00:46:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648082820000|2022-03-24 00:47:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648082830000|2022-03-24 00:47:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1648082840000|2022-03-24 00:47:20|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|5
1648082850000|2022-03-24 00:47:30|20.98|20.78|21|20.8|21|20.8|20.98|20.78|5
1648082910000|2022-03-24 00:48:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648082920000|2022-03-24 00:48:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|6
1648082930000|2022-03-24 00:48:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1648082940000|2022-03-24 00:49:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648082950000|2022-03-24 00:49:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|10
1648082960000|2022-03-24 00:49:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|11
1648082970000|2022-03-24 00:49:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648082980000|2022-03-24 00:49:40|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|4
1648082990000|2022-03-24 00:49:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1648083000000|2022-03-24 00:50:00|21.02|20.82|21.01|20.81|21.03|20.83|21.01|20.81|6
1648083020000|2022-03-24 00:50:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1648083030000|2022-03-24 00:50:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1648083050000|2022-03-24 00:50:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1648083070000|2022-03-24 00:51:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648083080000|2022-03-24 00:51:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648083100000|2022-03-24 00:51:40|21.03|20.83|21.02|20.82|21.03|20.83|21.01|20.81|12
1648083110000|2022-03-24 00:51:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1648083120000|2022-03-24 00:52:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648083140000|2022-03-24 00:52:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648083150000|2022-03-24 00:52:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648083160000|2022-03-24 00:52:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1648083170000|2022-03-24 00:52:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1648083180000|2022-03-24 00:53:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|6
1648083190000|2022-03-24 00:53:10|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|6
1648083200000|2022-03-24 00:53:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648083210000|2022-03-24 00:53:30|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1648083220000|2022-03-24 00:53:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648083250000|2022-03-24 00:54:10|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1648083270000|2022-03-24 00:54:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1648083280000|2022-03-24 00:54:40|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648083290000|2022-03-24 00:54:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648083310000|2022-03-24 00:55:10|20.95|20.75|20.94|20.74|20.95|20.75|20.93|20.73|4
1648083320000|2022-03-24 00:55:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1648083330000|2022-03-24 00:55:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648083350000|2022-03-24 00:55:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648083360000|2022-03-24 00:56:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648083370000|2022-03-24 00:56:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648083380000|2022-03-24 00:56:20|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648083400000|2022-03-24 00:56:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648083410000|2022-03-24 00:56:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648083420000|2022-03-24 00:57:00|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|5
1648083430000|2022-03-24 00:57:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648083450000|2022-03-24 00:57:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648083460000|2022-03-24 00:57:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648083470000|2022-03-24 00:57:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1648083480000|2022-03-24 00:58:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|8
1648083490000|2022-03-24 00:58:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|12
1648083500000|2022-03-24 00:58:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1648083510000|2022-03-24 00:58:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1648083520000|2022-03-24 00:58:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648083530000|2022-03-24 00:58:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648083540000|2022-03-24 00:59:00|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|5
1648083550000|2022-03-24 00:59:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1648083560000|2022-03-24 00:59:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648083570000|2022-03-24 00:59:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1648083580000|2022-03-24 00:59:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648083600000|2022-03-24 01:00:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648083610000|2022-03-24 01:00:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648083620000|2022-03-24 01:00:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648083640000|2022-03-24 01:00:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648083650000|2022-03-24 01:00:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1648083660000|2022-03-24 01:01:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|8
1648083670000|2022-03-24 01:01:10|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1648083680000|2022-03-24 01:01:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1648083690000|2022-03-24 01:01:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1648083700000|2022-03-24 01:01:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1648083710000|2022-03-24 01:01:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648083720000|2022-03-24 01:02:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648083730000|2022-03-24 01:02:10|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|6
1648083790000|2022-03-24 01:03:10|20.94|20.74|20.94|20.74|20.94|20.74|20.92|20.72|13
1648083800000|2022-03-24 01:03:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1648083810000|2022-03-24 01:03:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648083820000|2022-03-24 01:03:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648083840000|2022-03-24 01:04:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1648083850000|2022-03-24 01:04:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1648083860000|2022-03-24 01:04:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648083880000|2022-03-24 01:04:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648083890000|2022-03-24 01:04:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1648083900000|2022-03-24 01:05:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648083910000|2022-03-24 01:05:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648083920000|2022-03-24 01:05:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|11
1648083930000|2022-03-24 01:05:30|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1648083940000|2022-03-24 01:05:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648083950000|2022-03-24 01:05:50|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|3
1648083960000|2022-03-24 01:06:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648083970000|2022-03-24 01:06:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1648083990000|2022-03-24 01:06:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648084000000|2022-03-24 01:06:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1648084010000|2022-03-24 01:06:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1648084020000|2022-03-24 01:07:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|12
1648084030000|2022-03-24 01:07:10|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|7
1648084040000|2022-03-24 01:07:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|9
1648084050000|2022-03-24 01:07:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648084060000|2022-03-24 01:07:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648084070000|2022-03-24 01:07:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|10
1648084110000|2022-03-24 01:08:30|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|5
1648084120000|2022-03-24 01:08:40|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|8
1648084130000|2022-03-24 01:08:50|20.9|20.7|20.89|20.69|20.9|20.7|20.88|20.68|6
1648084140000|2022-03-24 01:09:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1648084150000|2022-03-24 01:09:10|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|9
1648084160000|2022-03-24 01:09:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1648084170000|2022-03-24 01:09:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1648084180000|2022-03-24 01:09:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1648084190000|2022-03-24 01:09:50|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|6
1648084200000|2022-03-24 01:10:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1648084210000|2022-03-24 01:10:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648084220000|2022-03-24 01:10:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|9
1648084230000|2022-03-24 01:10:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648084240000|2022-03-24 01:10:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648084250000|2022-03-24 01:10:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648084280000|2022-03-24 01:11:20|20.91|20.71|20.92|20.72|20.92|20.72|20.9|20.7|6
1648084290000|2022-03-24 01:11:30|20.91|20.71|20.92|20.72|20.93|20.73|20.91|20.71|4
1648084300000|2022-03-24 01:11:40|20.93|20.73|20.93|20.73|20.94|20.74|20.92|20.72|11
1648084330000|2022-03-24 01:12:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648084340000|2022-03-24 01:12:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648084350000|2022-03-24 01:12:30|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1648084370000|2022-03-24 01:12:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648084380000|2022-03-24 01:13:00|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|9
1648084390000|2022-03-24 01:13:10|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|5
1648084400000|2022-03-24 01:13:20|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1648084410000|2022-03-24 01:13:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648084420000|2022-03-24 01:13:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1648084430000|2022-03-24 01:13:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1648084450000|2022-03-24 01:14:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648084460000|2022-03-24 01:14:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648084470000|2022-03-24 01:14:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648084480000|2022-03-24 01:14:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648084490000|2022-03-24 01:14:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1648084500000|2022-03-24 01:15:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|9
1648084560000|2022-03-24 01:16:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648084570000|2022-03-24 01:16:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1648084580000|2022-03-24 01:16:20|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|4
1648084670000|2022-03-24 01:17:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648084680000|2022-03-24 01:18:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1648084690000|2022-03-24 01:18:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648084700000|2022-03-24 01:18:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648084730000|2022-03-24 01:18:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648084750000|2022-03-24 01:19:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1648084780000|2022-03-24 01:19:40|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1648084800000|2022-03-24 01:20:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648084810000|2022-03-24 01:20:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648084840000|2022-03-24 01:20:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648084850000|2022-03-24 01:20:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648084870000|2022-03-24 01:21:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648084900000|2022-03-24 01:21:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1648084910000|2022-03-24 01:21:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648084930000|2022-03-24 01:22:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648084940000|2022-03-24 01:22:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648084950000|2022-03-24 01:22:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1648084960000|2022-03-24 01:22:40|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|8
1648084970000|2022-03-24 01:22:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648084980000|2022-03-24 01:23:00|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|4
1648084990000|2022-03-24 01:23:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648085000000|2022-03-24 01:23:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648085010000|2022-03-24 01:23:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1648085020000|2022-03-24 01:23:40|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|7
1648085030000|2022-03-24 01:23:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1648085050000|2022-03-24 01:24:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648085060000|2022-03-24 01:24:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1648085070000|2022-03-24 01:24:30|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|9
1648085080000|2022-03-24 01:24:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648085100000|2022-03-24 01:25:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648085110000|2022-03-24 01:25:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1648085130000|2022-03-24 01:25:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648085140000|2022-03-24 01:25:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1648085150000|2022-03-24 01:25:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648085160000|2022-03-24 01:26:00|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|8
1648085170000|2022-03-24 01:26:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648085180000|2022-03-24 01:26:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648085190000|2022-03-24 01:26:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648085200000|2022-03-24 01:26:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1648085210000|2022-03-24 01:26:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1648085220000|2022-03-24 01:27:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1648085240000|2022-03-24 01:27:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648085250000|2022-03-24 01:27:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648085270000|2022-03-24 01:27:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648085280000|2022-03-24 01:28:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1648085290000|2022-03-24 01:28:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648085310000|2022-03-24 01:28:30|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|11
1648085320000|2022-03-24 01:28:40|20.85|20.65|20.84|20.64|20.85|20.65|20.83|20.63|8
1648085380000|2022-03-24 01:29:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648085400000|2022-03-24 01:30:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1648085430000|2022-03-24 01:30:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648085440000|2022-03-24 01:30:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1648085450000|2022-03-24 01:30:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1648085460000|2022-03-24 01:31:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648085470000|2022-03-24 01:31:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648085480000|2022-03-24 01:31:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648085490000|2022-03-24 01:31:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648085510000|2022-03-24 01:31:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1648085520000|2022-03-24 01:32:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648085530000|2022-03-24 01:32:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648085540000|2022-03-24 01:32:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648085570000|2022-03-24 01:32:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|9
1648085580000|2022-03-24 01:33:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1648085590000|2022-03-24 01:33:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648085620000|2022-03-24 01:33:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648085670000|2022-03-24 01:34:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648085710000|2022-03-24 01:35:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648085720000|2022-03-24 01:35:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648085740000|2022-03-24 01:35:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648085750000|2022-03-24 01:35:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648085760000|2022-03-24 01:36:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1648085790000|2022-03-24 01:36:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1648085800000|2022-03-24 01:36:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648085820000|2022-03-24 01:37:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648085870000|2022-03-24 01:37:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648085880000|2022-03-24 01:38:00|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1648085910000|2022-03-24 01:38:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1648085920000|2022-03-24 01:38:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1648085930000|2022-03-24 01:38:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|10
1648085940000|2022-03-24 01:39:00|20.76|20.56|20.78|20.58|20.78|20.58|20.76|20.56|3
1648085960000|2022-03-24 01:39:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648085970000|2022-03-24 01:39:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1648085980000|2022-03-24 01:39:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1648085990000|2022-03-24 01:39:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648086020000|2022-03-24 01:40:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648086030000|2022-03-24 01:40:30|20.79|20.59|20.8|20.6|20.81|20.61|20.79|20.59|8
1648086040000|2022-03-24 01:40:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648086050000|2022-03-24 01:40:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648086060000|2022-03-24 01:41:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648086070000|2022-03-24 01:41:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648086080000|2022-03-24 01:41:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648086090000|2022-03-24 01:41:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648086100000|2022-03-24 01:41:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1648086130000|2022-03-24 01:42:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1648086140000|2022-03-24 01:42:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1648086150000|2022-03-24 01:42:30|20.75|20.55|20.76|20.56|20.77|20.57|20.75|20.55|4
1648086160000|2022-03-24 01:42:40|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1648086170000|2022-03-24 01:42:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1648086180000|2022-03-24 01:43:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648086200000|2022-03-24 01:43:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648086210000|2022-03-24 01:43:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648086220000|2022-03-24 01:43:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648086230000|2022-03-24 01:43:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648086270000|2022-03-24 01:44:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648086280000|2022-03-24 01:44:40|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|12
1648086290000|2022-03-24 01:44:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648086320000|2022-03-24 01:45:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648086330000|2022-03-24 01:45:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648086360000|2022-03-24 01:46:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1648086390000|2022-03-24 01:46:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648086430000|2022-03-24 01:47:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1648086440000|2022-03-24 01:47:20|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|3
1648086480000|2022-03-24 01:48:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648086490000|2022-03-24 01:48:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1648086500000|2022-03-24 01:48:20|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|3
1648086510000|2022-03-24 01:48:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1648086530000|2022-03-24 01:48:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1648086540000|2022-03-24 01:49:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648086550000|2022-03-24 01:49:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648086560000|2022-03-24 01:49:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648086570000|2022-03-24 01:49:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1648086590000|2022-03-24 01:49:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648086600000|2022-03-24 01:50:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648086610000|2022-03-24 01:50:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1648086620000|2022-03-24 01:50:20|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|10
1648086630000|2022-03-24 01:50:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648086640000|2022-03-24 01:50:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648086650000|2022-03-24 01:50:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648086660000|2022-03-24 01:51:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1648086670000|2022-03-24 01:51:10|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|9
1648086680000|2022-03-24 01:51:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1648086700000|2022-03-24 01:51:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648086710000|2022-03-24 01:51:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|12
1648086720000|2022-03-24 01:52:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648086740000|2022-03-24 01:52:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648086750000|2022-03-24 01:52:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648086760000|2022-03-24 01:52:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648086780000|2022-03-24 01:53:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648086790000|2022-03-24 01:53:10|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|9
1648086800000|2022-03-24 01:53:20|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|5
1648086840000|2022-03-24 01:54:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648086850000|2022-03-24 01:54:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648086860000|2022-03-24 01:54:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648086870000|2022-03-24 01:54:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648086890000|2022-03-24 01:54:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1648086940000|2022-03-24 01:55:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648086950000|2022-03-24 01:55:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648086960000|2022-03-24 01:56:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648086970000|2022-03-24 01:56:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648087000000|2022-03-24 01:56:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648087040000|2022-03-24 01:57:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648087070000|2022-03-24 01:57:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1648087100000|2022-03-24 01:58:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648087120000|2022-03-24 01:58:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1648087130000|2022-03-24 01:58:50|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648087150000|2022-03-24 01:59:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648087160000|2022-03-24 01:59:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648087200000|2022-03-24 02:00:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648087220000|2022-03-24 02:00:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648087230000|2022-03-24 02:00:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648087250000|2022-03-24 02:00:50|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648087310000|2022-03-24 02:01:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648087320000|2022-03-24 02:02:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648087330000|2022-03-24 02:02:10|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|10
1648087400000|2022-03-24 02:03:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648087410000|2022-03-24 02:03:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648087480000|2022-03-24 02:04:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1648087490000|2022-03-24 02:04:50|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|6
1648087500000|2022-03-24 02:05:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648087510000|2022-03-24 02:05:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1648087520000|2022-03-24 02:05:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648087530000|2022-03-24 02:05:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1648087560000|2022-03-24 02:06:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648087570000|2022-03-24 02:06:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648087580000|2022-03-24 02:06:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648087600000|2022-03-24 02:06:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648087610000|2022-03-24 02:06:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1648087620000|2022-03-24 02:07:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648087630000|2022-03-24 02:07:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1648087710000|2022-03-24 02:08:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648087720000|2022-03-24 02:08:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1648087730000|2022-03-24 02:08:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1648087740000|2022-03-24 02:09:00|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|7
1648087750000|2022-03-24 02:09:10|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|8
1648087760000|2022-03-24 02:09:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|11
1648087770000|2022-03-24 02:09:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648087780000|2022-03-24 02:09:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1648087810000|2022-03-24 02:10:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1648087820000|2022-03-24 02:10:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648087860000|2022-03-24 02:11:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1648087880000|2022-03-24 02:11:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|12
1648087890000|2022-03-24 02:11:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648087910000|2022-03-24 02:11:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1648087920000|2022-03-24 02:12:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1648087940000|2022-03-24 02:12:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1648087980000|2022-03-24 02:13:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1648087990000|2022-03-24 02:13:10|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1648088000000|2022-03-24 02:13:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648088010000|2022-03-24 02:13:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1648088020000|2022-03-24 02:13:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1648088030000|2022-03-24 02:13:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648088040000|2022-03-24 02:14:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648088050000|2022-03-24 02:14:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648088060000|2022-03-24 02:14:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648088080000|2022-03-24 02:14:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648088090000|2022-03-24 02:14:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648088100000|2022-03-24 02:15:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648088110000|2022-03-24 02:15:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648088120000|2022-03-24 02:15:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648088130000|2022-03-24 02:15:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648088140000|2022-03-24 02:15:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648088150000|2022-03-24 02:15:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648088170000|2022-03-24 02:16:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1648088180000|2022-03-24 02:16:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1648088210000|2022-03-24 02:16:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|8
1648088220000|2022-03-24 02:17:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1648088230000|2022-03-24 02:17:10|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|6
1648088260000|2022-03-24 02:17:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648088270000|2022-03-24 02:17:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648088330000|2022-03-24 02:18:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648088340000|2022-03-24 02:19:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648088350000|2022-03-24 02:19:10|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|4
1648088360000|2022-03-24 02:19:20|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|10
1648088370000|2022-03-24 02:19:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648088400000|2022-03-24 02:20:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1648088410000|2022-03-24 02:20:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1648088420000|2022-03-24 02:20:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648088430000|2022-03-24 02:20:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1648088440000|2022-03-24 02:20:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648088450000|2022-03-24 02:20:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648088460000|2022-03-24 02:21:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648088470000|2022-03-24 02:21:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|12
1648088480000|2022-03-24 02:21:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648088490000|2022-03-24 02:21:30|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648088500000|2022-03-24 02:21:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1648088510000|2022-03-24 02:21:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648088530000|2022-03-24 02:22:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648088540000|2022-03-24 02:22:20|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648088550000|2022-03-24 02:22:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648088560000|2022-03-24 02:22:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1648088570000|2022-03-24 02:22:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1648088580000|2022-03-24 02:23:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1648088620000|2022-03-24 02:23:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648088630000|2022-03-24 02:23:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648088640000|2022-03-24 02:24:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1648088650000|2022-03-24 02:24:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1648088660000|2022-03-24 02:24:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648088690000|2022-03-24 02:24:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648088700000|2022-03-24 02:25:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1648088720000|2022-03-24 02:25:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1648088730000|2022-03-24 02:25:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1648088790000|2022-03-24 02:26:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648088800000|2022-03-24 02:26:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648088810000|2022-03-24 02:26:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648088840000|2022-03-24 02:27:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1648088860000|2022-03-24 02:27:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648088870000|2022-03-24 02:27:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1648088880000|2022-03-24 02:28:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648088920000|2022-03-24 02:28:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648088930000|2022-03-24 02:28:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648089080000|2022-03-24 02:31:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648089090000|2022-03-24 02:31:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648089110000|2022-03-24 02:31:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1648089130000|2022-03-24 02:32:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648089140000|2022-03-24 02:32:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648089150000|2022-03-24 02:32:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648089160000|2022-03-24 02:32:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648089170000|2022-03-24 02:32:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1648089180000|2022-03-24 02:33:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1648089270000|2022-03-24 02:34:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1648089280000|2022-03-24 02:34:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1648089290000|2022-03-24 02:34:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1648089360000|2022-03-24 02:36:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1648089370000|2022-03-24 02:36:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1648089380000|2022-03-24 02:36:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648089390000|2022-03-24 02:36:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648089400000|2022-03-24 02:36:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1648089410000|2022-03-24 02:36:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648089420000|2022-03-24 02:37:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1648089430000|2022-03-24 02:37:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1648089480000|2022-03-24 02:38:00|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|5
1648089490000|2022-03-24 02:38:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648089560000|2022-03-24 02:39:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1648089570000|2022-03-24 02:39:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648089680000|2022-03-24 02:41:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648089700000|2022-03-24 02:41:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648089720000|2022-03-24 02:42:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1648089760000|2022-03-24 02:42:40|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|12
1648089770000|2022-03-24 02:42:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|12
1648089780000|2022-03-24 02:43:00|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1648089790000|2022-03-24 02:43:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648089810000|2022-03-24 02:43:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648089820000|2022-03-24 02:43:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648089830000|2022-03-24 02:43:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1648089920000|2022-03-24 02:45:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648089940000|2022-03-24 02:45:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648089950000|2022-03-24 02:45:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1648089960000|2022-03-24 02:46:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648089980000|2022-03-24 02:46:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648089990000|2022-03-24 02:46:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648090000000|2022-03-24 02:46:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648090010000|2022-03-24 02:46:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648090020000|2022-03-24 02:47:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648090040000|2022-03-24 02:47:20|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|4
1648090050000|2022-03-24 02:47:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|9
1648090060000|2022-03-24 02:47:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648090070000|2022-03-24 02:47:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1648090080000|2022-03-24 02:48:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1648090090000|2022-03-24 02:48:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1648090120000|2022-03-24 02:48:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648090170000|2022-03-24 02:49:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1648090180000|2022-03-24 02:49:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1648090220000|2022-03-24 02:50:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648090290000|2022-03-24 02:51:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648090320000|2022-03-24 02:52:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1648090360000|2022-03-24 02:52:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1648090370000|2022-03-24 02:52:50|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|6
1648090410000|2022-03-24 02:53:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648090420000|2022-03-24 02:53:40|20.87|20.67|20.9|20.7|20.9|20.7|20.87|20.67|4
1648090440000|2022-03-24 02:54:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1648090460000|2022-03-24 02:54:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648090470000|2022-03-24 02:54:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648090480000|2022-03-24 02:54:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648090490000|2022-03-24 02:54:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|9
1648090500000|2022-03-24 02:55:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648090510000|2022-03-24 02:55:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648090570000|2022-03-24 02:56:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648090580000|2022-03-24 02:56:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648090610000|2022-03-24 02:56:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648090650000|2022-03-24 02:57:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648090690000|2022-03-24 02:58:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648090700000|2022-03-24 02:58:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648090730000|2022-03-24 02:58:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648090740000|2022-03-24 02:59:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648090750000|2022-03-24 02:59:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648090760000|2022-03-24 02:59:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648090770000|2022-03-24 02:59:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648090780000|2022-03-24 02:59:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648090800000|2022-03-24 03:00:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|8
1648090810000|2022-03-24 03:00:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648090840000|2022-03-24 03:00:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648090860000|2022-03-24 03:01:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648090870000|2022-03-24 03:01:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1648090920000|2022-03-24 03:02:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648090930000|2022-03-24 03:02:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648090940000|2022-03-24 03:02:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648090960000|2022-03-24 03:02:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648090970000|2022-03-24 03:02:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648090980000|2022-03-24 03:03:00|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1648090990000|2022-03-24 03:03:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648091040000|2022-03-24 03:04:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648091050000|2022-03-24 03:04:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648091070000|2022-03-24 03:04:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648091090000|2022-03-24 03:04:50|20.94|20.74|20.98|20.78|20.98|20.78|20.93|20.73|7
1648091100000|2022-03-24 03:05:00|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|9
1648091120000|2022-03-24 03:05:20|21|20.8|20.99|20.79|21|20.8|20.98|20.78|8
1648091130000|2022-03-24 03:05:30|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|7
1648091140000|2022-03-24 03:05:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|8
1648091150000|2022-03-24 03:05:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1648091160000|2022-03-24 03:06:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648091170000|2022-03-24 03:06:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648091180000|2022-03-24 03:06:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1648091190000|2022-03-24 03:06:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648091220000|2022-03-24 03:07:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1648091230000|2022-03-24 03:07:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648091270000|2022-03-24 03:07:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648091300000|2022-03-24 03:08:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648091310000|2022-03-24 03:08:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648091320000|2022-03-24 03:08:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1648091340000|2022-03-24 03:09:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1648091350000|2022-03-24 03:09:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648091360000|2022-03-24 03:09:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1648091370000|2022-03-24 03:09:30|20.97|20.77|20.94|20.74|20.97|20.77|20.94|20.74|2
1648091380000|2022-03-24 03:09:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648091390000|2022-03-24 03:09:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1648091430000|2022-03-24 03:10:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1648091440000|2022-03-24 03:10:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1648091450000|2022-03-24 03:10:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1648091460000|2022-03-24 03:11:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1648091470000|2022-03-24 03:11:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1648091510000|2022-03-24 03:11:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648091520000|2022-03-24 03:12:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648091530000|2022-03-24 03:12:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1648091550000|2022-03-24 03:12:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648091560000|2022-03-24 03:12:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|9
1648091570000|2022-03-24 03:12:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|8
1648091580000|2022-03-24 03:13:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1648091590000|2022-03-24 03:13:10|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1648091610000|2022-03-24 03:13:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1648091620000|2022-03-24 03:13:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648091630000|2022-03-24 03:13:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648091640000|2022-03-24 03:14:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648091670000|2022-03-24 03:14:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1648091680000|2022-03-24 03:14:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1648091690000|2022-03-24 03:14:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648091730000|2022-03-24 03:15:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1648091770000|2022-03-24 03:16:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648091780000|2022-03-24 03:16:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1648091790000|2022-03-24 03:16:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648091800000|2022-03-24 03:16:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648091810000|2022-03-24 03:16:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1648091830000|2022-03-24 03:17:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648091840000|2022-03-24 03:17:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648091870000|2022-03-24 03:17:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648091880000|2022-03-24 03:18:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648091890000|2022-03-24 03:18:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648091900000|2022-03-24 03:18:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648091910000|2022-03-24 03:18:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648091920000|2022-03-24 03:18:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648091930000|2022-03-24 03:18:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1648091940000|2022-03-24 03:19:00|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|6
1648091950000|2022-03-24 03:19:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648091960000|2022-03-24 03:19:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648091970000|2022-03-24 03:19:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648092000000|2022-03-24 03:20:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648092010000|2022-03-24 03:20:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648092020000|2022-03-24 03:20:20|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648092030000|2022-03-24 03:20:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1648092040000|2022-03-24 03:20:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648092050000|2022-03-24 03:20:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1648092090000|2022-03-24 03:21:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648092100000|2022-03-24 03:21:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1648092110000|2022-03-24 03:21:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1648092120000|2022-03-24 03:22:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1648092130000|2022-03-24 03:22:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648092140000|2022-03-24 03:22:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1648092150000|2022-03-24 03:22:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1648092200000|2022-03-24 03:23:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1648092210000|2022-03-24 03:23:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|8
1648092220000|2022-03-24 03:23:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1648092230000|2022-03-24 03:23:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1648092240000|2022-03-24 03:24:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648092250000|2022-03-24 03:24:10|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648092260000|2022-03-24 03:24:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648092270000|2022-03-24 03:24:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648092280000|2022-03-24 03:24:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648092290000|2022-03-24 03:24:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1648092300000|2022-03-24 03:25:00|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648092310000|2022-03-24 03:25:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648092320000|2022-03-24 03:25:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648092340000|2022-03-24 03:25:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648092350000|2022-03-24 03:25:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|13
1648092370000|2022-03-24 03:26:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1648092470000|2022-03-24 03:27:50|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|5
1648092480000|2022-03-24 03:28:00|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|7
1648092490000|2022-03-24 03:28:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1648092500000|2022-03-24 03:28:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648092520000|2022-03-24 03:28:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1648092530000|2022-03-24 03:28:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1648092540000|2022-03-24 03:29:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648092590000|2022-03-24 03:29:50|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|9
1648092640000|2022-03-24 03:30:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1648092650000|2022-03-24 03:30:50|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1648092660000|2022-03-24 03:31:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1648092670000|2022-03-24 03:31:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648092690000|2022-03-24 03:31:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1648092700000|2022-03-24 03:31:40|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|5
1648092710000|2022-03-24 03:31:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1648092720000|2022-03-24 03:32:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1648092730000|2022-03-24 03:32:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648092750000|2022-03-24 03:32:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1648092760000|2022-03-24 03:32:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1648092770000|2022-03-24 03:32:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1648092780000|2022-03-24 03:33:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|10
1648092790000|2022-03-24 03:33:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648092800000|2022-03-24 03:33:20|20.93|20.73|20.93|20.73|20.94|20.74|20.92|20.72|5
1648092810000|2022-03-24 03:33:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648092820000|2022-03-24 03:33:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648092850000|2022-03-24 03:34:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648092870000|2022-03-24 03:34:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648092880000|2022-03-24 03:34:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648092890000|2022-03-24 03:34:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648092900000|2022-03-24 03:35:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|8
1648093010000|2022-03-24 03:36:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1648093060000|2022-03-24 03:37:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648093120000|2022-03-24 03:38:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648093130000|2022-03-24 03:38:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648093140000|2022-03-24 03:39:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648093190000|2022-03-24 03:39:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648093200000|2022-03-24 03:40:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648093240000|2022-03-24 03:40:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648093250000|2022-03-24 03:40:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648093290000|2022-03-24 03:41:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648093310000|2022-03-24 03:41:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648093330000|2022-03-24 03:42:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1648093340000|2022-03-24 03:42:20|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|4
1648093350000|2022-03-24 03:42:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648093360000|2022-03-24 03:42:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648093370000|2022-03-24 03:42:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|10
1648093380000|2022-03-24 03:43:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1648093390000|2022-03-24 03:43:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|10
1648093400000|2022-03-24 03:43:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648093430000|2022-03-24 03:43:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648093440000|2022-03-24 03:44:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648093450000|2022-03-24 03:44:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648093460000|2022-03-24 03:44:20|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|6
1648093500000|2022-03-24 03:45:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648093510000|2022-03-24 03:45:10|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|3
1648093520000|2022-03-24 03:45:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648093540000|2022-03-24 03:45:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1648093580000|2022-03-24 03:46:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648093590000|2022-03-24 03:46:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648093600000|2022-03-24 03:46:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648093640000|2022-03-24 03:47:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648093660000|2022-03-24 03:47:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648093670000|2022-03-24 03:47:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648093680000|2022-03-24 03:48:00|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648093690000|2022-03-24 03:48:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648093700000|2022-03-24 03:48:20|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1648093710000|2022-03-24 03:48:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648093740000|2022-03-24 03:49:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1648093750000|2022-03-24 03:49:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|10
1648093770000|2022-03-24 03:49:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648093780000|2022-03-24 03:49:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648093790000|2022-03-24 03:49:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648093830000|2022-03-24 03:50:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1648093840000|2022-03-24 03:50:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1648093890000|2022-03-24 03:51:30|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648093900000|2022-03-24 03:51:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1648093910000|2022-03-24 03:51:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1648093920000|2022-03-24 03:52:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648093960000|2022-03-24 03:52:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648093970000|2022-03-24 03:52:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648093980000|2022-03-24 03:53:00|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|7
1648093990000|2022-03-24 03:53:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1648094020000|2022-03-24 03:53:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648094030000|2022-03-24 03:53:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1648094040000|2022-03-24 03:54:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648094090000|2022-03-24 03:54:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648094100000|2022-03-24 03:55:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1648094110000|2022-03-24 03:55:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1648094120000|2022-03-24 03:55:20|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|4
1648094130000|2022-03-24 03:55:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648094150000|2022-03-24 03:55:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648094170000|2022-03-24 03:56:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648094180000|2022-03-24 03:56:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648094190000|2022-03-24 03:56:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1648094220000|2022-03-24 03:57:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648094230000|2022-03-24 03:57:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1648094240000|2022-03-24 03:57:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1648094250000|2022-03-24 03:57:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1648094260000|2022-03-24 03:57:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648094360000|2022-03-24 03:59:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1648094390000|2022-03-24 03:59:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648094400000|2022-03-24 04:00:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648094410000|2022-03-24 04:00:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1648094420000|2022-03-24 04:00:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648094430000|2022-03-24 04:00:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1648094440000|2022-03-24 04:00:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1648094500000|2022-03-24 04:01:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648094510000|2022-03-24 04:01:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648094530000|2022-03-24 04:02:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648094540000|2022-03-24 04:02:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648094550000|2022-03-24 04:02:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1648094670000|2022-03-24 04:04:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648094680000|2022-03-24 04:04:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648094720000|2022-03-24 04:05:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648094760000|2022-03-24 04:06:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648094770000|2022-03-24 04:06:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648094830000|2022-03-24 04:07:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1648094960000|2022-03-24 04:09:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1648094970000|2022-03-24 04:09:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1648094980000|2022-03-24 04:09:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648095020000|2022-03-24 04:10:20|20.86|20.66|20.86|20.66|20.86|20.66|20.84|20.64|7
1648095030000|2022-03-24 04:10:30|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1648095050000|2022-03-24 04:10:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648095100000|2022-03-24 04:11:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648095130000|2022-03-24 04:12:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1648095140000|2022-03-24 04:12:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648095150000|2022-03-24 04:12:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1648095160000|2022-03-24 04:12:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1648095170000|2022-03-24 04:12:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648095180000|2022-03-24 04:13:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648095190000|2022-03-24 04:13:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1648095460000|2022-03-24 04:17:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|13
1648095540000|2022-03-24 04:19:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1648095610000|2022-03-24 04:20:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1648095620000|2022-03-24 04:20:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1648095630000|2022-03-24 04:20:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1648095640000|2022-03-24 04:20:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1648095650000|2022-03-24 04:20:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1648095660000|2022-03-24 04:21:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1648095680000|2022-03-24 04:21:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1648095710000|2022-03-24 04:21:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1648095730000|2022-03-24 04:22:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1648095800000|2022-03-24 04:23:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648095870000|2022-03-24 04:24:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648095880000|2022-03-24 04:24:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648095900000|2022-03-24 04:25:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648095910000|2022-03-24 04:25:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648096020000|2022-03-24 04:27:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|12
1648096060000|2022-03-24 04:27:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1648096090000|2022-03-24 04:28:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648096140000|2022-03-24 04:29:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648096180000|2022-03-24 04:29:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648096300000|2022-03-24 04:31:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648096310000|2022-03-24 04:31:50|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648096320000|2022-03-24 04:32:00|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|7
1648096340000|2022-03-24 04:32:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648096390000|2022-03-24 04:33:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1648096400000|2022-03-24 04:33:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648096420000|2022-03-24 04:33:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1648096430000|2022-03-24 04:33:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648096440000|2022-03-24 04:34:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1648096450000|2022-03-24 04:34:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1648096460000|2022-03-24 04:34:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1648096470000|2022-03-24 04:34:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1648096530000|2022-03-24 04:35:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648096540000|2022-03-24 04:35:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1648096560000|2022-03-24 04:36:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1648096570000|2022-03-24 04:36:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648096580000|2022-03-24 04:36:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1648096590000|2022-03-24 04:36:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1648096610000|2022-03-24 04:36:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648096620000|2022-03-24 04:37:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648096640000|2022-03-24 04:37:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648096660000|2022-03-24 04:37:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648096680000|2022-03-24 04:38:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648096760000|2022-03-24 04:39:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1648096790000|2022-03-24 04:39:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648096810000|2022-03-24 04:40:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1648096820000|2022-03-24 04:40:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1648096840000|2022-03-24 04:40:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648096850000|2022-03-24 04:40:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648096860000|2022-03-24 04:41:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1648096870000|2022-03-24 04:41:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1648096890000|2022-03-24 04:41:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|7
1648096900000|2022-03-24 04:41:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1648096930000|2022-03-24 04:42:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648096940000|2022-03-24 04:42:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1648096950000|2022-03-24 04:42:30|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1648096970000|2022-03-24 04:42:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648096980000|2022-03-24 04:43:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648096990000|2022-03-24 04:43:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1648097000000|2022-03-24 04:43:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648097020000|2022-03-24 04:43:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1648097030000|2022-03-24 04:43:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1648097050000|2022-03-24 04:44:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648097100000|2022-03-24 04:45:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648097110000|2022-03-24 04:45:10|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1648097120000|2022-03-24 04:45:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1648097140000|2022-03-24 04:45:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648097150000|2022-03-24 04:45:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648097160000|2022-03-24 04:46:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1648097190000|2022-03-24 04:46:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1648097200000|2022-03-24 04:46:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1648097210000|2022-03-24 04:46:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1648097220000|2022-03-24 04:47:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1648097230000|2022-03-24 04:47:10|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|10
1648097240000|2022-03-24 04:47:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|6
1648097290000|2022-03-24 04:48:10|20.86|20.66|20.87|20.67|20.88|20.68|20.86|20.66|6
1648097300000|2022-03-24 04:48:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1648097310000|2022-03-24 04:48:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648097330000|2022-03-24 04:48:50|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1648097340000|2022-03-24 04:49:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1648097360000|2022-03-24 04:49:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1648097390000|2022-03-24 04:49:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648097400000|2022-03-24 04:50:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648097410000|2022-03-24 04:50:10|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|5
1648097430000|2022-03-24 04:50:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648097440000|2022-03-24 04:50:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648097450000|2022-03-24 04:50:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1648097480000|2022-03-24 04:51:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648097490000|2022-03-24 04:51:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648097500000|2022-03-24 04:51:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648097510000|2022-03-24 04:51:50|20.92|20.72|20.9|20.7|20.92|20.72|20.89|20.69|12
1648097520000|2022-03-24 04:52:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1648097530000|2022-03-24 04:52:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|6
1648097540000|2022-03-24 04:52:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648097550000|2022-03-24 04:52:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648097570000|2022-03-24 04:52:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648097580000|2022-03-24 04:53:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648097590000|2022-03-24 04:53:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648097600000|2022-03-24 04:53:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648097610000|2022-03-24 04:53:30|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|11
1648097620000|2022-03-24 04:53:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1648097630000|2022-03-24 04:53:50|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|8
1648097680000|2022-03-24 04:54:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648097690000|2022-03-24 04:54:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1648097700000|2022-03-24 04:55:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648097710000|2022-03-24 04:55:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1648097720000|2022-03-24 04:55:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1648097730000|2022-03-24 04:55:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1648097740000|2022-03-24 04:55:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648097750000|2022-03-24 04:55:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1648097770000|2022-03-24 04:56:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1648097780000|2022-03-24 04:56:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1648097790000|2022-03-24 04:56:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1648097800000|2022-03-24 04:56:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648097820000|2022-03-24 04:57:00|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648097890000|2022-03-24 04:58:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648097900000|2022-03-24 04:58:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648097910000|2022-03-24 04:58:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1648097930000|2022-03-24 04:58:50|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1648097940000|2022-03-24 04:59:00|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648098080000|2022-03-24 05:01:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648098100000|2022-03-24 05:01:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648098110000|2022-03-24 05:01:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648098120000|2022-03-24 05:02:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1648098130000|2022-03-24 05:02:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648098140000|2022-03-24 05:02:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648098150000|2022-03-24 05:02:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648098180000|2022-03-24 05:03:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648098210000|2022-03-24 05:03:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648098240000|2022-03-24 05:04:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648098260000|2022-03-24 05:04:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648098270000|2022-03-24 05:04:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648098290000|2022-03-24 05:04:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648098300000|2022-03-24 05:05:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648098350000|2022-03-24 05:05:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648098380000|2022-03-24 05:06:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648098390000|2022-03-24 05:06:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648098410000|2022-03-24 05:06:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1648098420000|2022-03-24 05:07:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648098490000|2022-03-24 05:08:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1648098530000|2022-03-24 05:08:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1648098540000|2022-03-24 05:09:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1648098550000|2022-03-24 05:09:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648098590000|2022-03-24 05:09:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648098620000|2022-03-24 05:10:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1648098630000|2022-03-24 05:10:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1648098670000|2022-03-24 05:11:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1648098680000|2022-03-24 05:11:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1648098690000|2022-03-24 05:11:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648098700000|2022-03-24 05:11:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648098760000|2022-03-24 05:12:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1648098800000|2022-03-24 05:13:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648098970000|2022-03-24 05:16:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1648098980000|2022-03-24 05:16:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648098990000|2022-03-24 05:16:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648099000000|2022-03-24 05:16:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1648099010000|2022-03-24 05:16:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1648099020000|2022-03-24 05:17:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1648099030000|2022-03-24 05:17:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648099040000|2022-03-24 05:17:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1648099050000|2022-03-24 05:17:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648099060000|2022-03-24 05:17:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1648099070000|2022-03-24 05:17:50|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648099090000|2022-03-24 05:18:10|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1648099100000|2022-03-24 05:18:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1648099110000|2022-03-24 05:18:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1648099120000|2022-03-24 05:18:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|9
1648099130000|2022-03-24 05:18:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1648099160000|2022-03-24 05:19:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1648099170000|2022-03-24 05:19:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648099180000|2022-03-24 05:19:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648099190000|2022-03-24 05:19:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648099210000|2022-03-24 05:20:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1648099220000|2022-03-24 05:20:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1648099230000|2022-03-24 05:20:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1648099240000|2022-03-24 05:20:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1648099250000|2022-03-24 05:20:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1648099260000|2022-03-24 05:21:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|8
1648099290000|2022-03-24 05:21:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1648099310000|2022-03-24 05:21:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1648099350000|2022-03-24 05:22:30|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1648099360000|2022-03-24 05:22:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1648099370000|2022-03-24 05:22:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1648099380000|2022-03-24 05:23:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1648099390000|2022-03-24 05:23:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1648099410000|2022-03-24 05:23:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1648099420000|2022-03-24 05:23:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1648099430000|2022-03-24 05:23:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|10
1648099440000|2022-03-24 05:24:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1648099450000|2022-03-24 05:24:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1648099460000|2022-03-24 05:24:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|8
1648099470000|2022-03-24 05:24:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648099480000|2022-03-24 05:24:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1648099490000|2022-03-24 05:24:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1648099500000|2022-03-24 05:25:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1648099580000|2022-03-24 05:26:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648099630000|2022-03-24 05:27:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648099640000|2022-03-24 05:27:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1648099650000|2022-03-24 05:27:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648099670000|2022-03-24 05:27:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1648099680000|2022-03-24 05:28:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|9
1648099690000|2022-03-24 05:28:10|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1648099700000|2022-03-24 05:28:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1648099710000|2022-03-24 05:28:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648099720000|2022-03-24 05:28:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|6
1648099730000|2022-03-24 05:28:50|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1648099750000|2022-03-24 05:29:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1648099770000|2022-03-24 05:29:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648099780000|2022-03-24 05:29:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1648099790000|2022-03-24 05:29:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1648099800000|2022-03-24 05:30:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1648099840000|2022-03-24 05:30:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648099850000|2022-03-24 05:30:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1648099890000|2022-03-24 05:31:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1648099900000|2022-03-24 05:31:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1648099910000|2022-03-24 05:31:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1648099930000|2022-03-24 05:32:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1648100050000|2022-03-24 05:34:10|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1648100110000|2022-03-24 05:35:10|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|5
1648100120000|2022-03-24 05:35:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648100130000|2022-03-24 05:35:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648100150000|2022-03-24 05:35:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1648100160000|2022-03-24 05:36:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|6
1648100170000|2022-03-24 05:36:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1648100180000|2022-03-24 05:36:20|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1648100190000|2022-03-24 05:36:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648100210000|2022-03-24 05:36:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648100280000|2022-03-24 05:38:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1648100320000|2022-03-24 05:38:40|21|20.8|21.02|20.82|21.02|20.82|21|20.8|5
1648100330000|2022-03-24 05:38:50|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|8
1648100360000|2022-03-24 05:39:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|11
1648100370000|2022-03-24 05:39:30|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|9
1648100400000|2022-03-24 05:40:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648100410000|2022-03-24 05:40:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|9
1648100440000|2022-03-24 05:40:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648100450000|2022-03-24 05:40:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1648100470000|2022-03-24 05:41:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648100490000|2022-03-24 05:41:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1648100500000|2022-03-24 05:41:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1648100510000|2022-03-24 05:41:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1648100520000|2022-03-24 05:42:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648100540000|2022-03-24 05:42:20|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|15
1648100550000|2022-03-24 05:42:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648100560000|2022-03-24 05:42:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1648100570000|2022-03-24 05:42:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648100580000|2022-03-24 05:43:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1648100590000|2022-03-24 05:43:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648100690000|2022-03-24 05:44:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1648100700000|2022-03-24 05:45:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648100710000|2022-03-24 05:45:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648100720000|2022-03-24 05:45:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648100760000|2022-03-24 05:46:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648100780000|2022-03-24 05:46:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648100790000|2022-03-24 05:46:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648100810000|2022-03-24 05:46:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1648100820000|2022-03-24 05:47:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648100830000|2022-03-24 05:47:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1648100840000|2022-03-24 05:47:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1648100850000|2022-03-24 05:47:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648100860000|2022-03-24 05:47:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|8
1648100880000|2022-03-24 05:48:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648100890000|2022-03-24 05:48:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648100920000|2022-03-24 05:48:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1648100930000|2022-03-24 05:48:50|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|11
1648100940000|2022-03-24 05:49:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1648100960000|2022-03-24 05:49:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|10
1648100970000|2022-03-24 05:49:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648100990000|2022-03-24 05:49:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648101010000|2022-03-24 05:50:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1648101020000|2022-03-24 05:50:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648101030000|2022-03-24 05:50:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1648101040000|2022-03-24 05:50:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648101060000|2022-03-24 05:51:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648101070000|2022-03-24 05:51:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648101080000|2022-03-24 05:51:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1648101090000|2022-03-24 05:51:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648101100000|2022-03-24 05:51:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648101110000|2022-03-24 05:51:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648101130000|2022-03-24 05:52:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1648101150000|2022-03-24 05:52:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648101170000|2022-03-24 05:52:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648101210000|2022-03-24 05:53:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648101220000|2022-03-24 05:53:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648101230000|2022-03-24 05:53:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|9
1648101240000|2022-03-24 05:54:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1648101250000|2022-03-24 05:54:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|8
1648101260000|2022-03-24 05:54:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648101290000|2022-03-24 05:54:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648101320000|2022-03-24 05:55:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648101330000|2022-03-24 05:55:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1648101340000|2022-03-24 05:55:40|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1648101350000|2022-03-24 05:55:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|11
1648101390000|2022-03-24 05:56:30|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648101400000|2022-03-24 05:56:40|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1648101410000|2022-03-24 05:56:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648101440000|2022-03-24 05:57:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|6
1648101450000|2022-03-24 05:57:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1648101490000|2022-03-24 05:58:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1648101510000|2022-03-24 05:58:30|21.09|20.89|21.07|20.87|21.09|20.89|21.07|20.87|3
1648101520000|2022-03-24 05:58:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648101530000|2022-03-24 05:58:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648101540000|2022-03-24 05:59:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648101560000|2022-03-24 05:59:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1648101600000|2022-03-24 06:00:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648101630000|2022-03-24 06:00:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648101680000|2022-03-24 06:01:20|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648101710000|2022-03-24 06:01:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1648101720000|2022-03-24 06:02:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648101730000|2022-03-24 06:02:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1648101740000|2022-03-24 06:02:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|10
1648101760000|2022-03-24 06:02:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648101810000|2022-03-24 06:03:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648101820000|2022-03-24 06:03:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648101850000|2022-03-24 06:04:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648101860000|2022-03-24 06:04:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|8
1648101870000|2022-03-24 06:04:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1648102000000|2022-03-24 06:06:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648102010000|2022-03-24 06:06:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648102020000|2022-03-24 06:07:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648102070000|2022-03-24 06:07:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648102090000|2022-03-24 06:08:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1648102100000|2022-03-24 06:08:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1648102110000|2022-03-24 06:08:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1648102140000|2022-03-24 06:09:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648102200000|2022-03-24 06:10:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648102210000|2022-03-24 06:10:10|21.12|20.92|21.12|20.92|21.13|20.93|21.11|20.91|5
1648102250000|2022-03-24 06:10:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648102290000|2022-03-24 06:11:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1648102300000|2022-03-24 06:11:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|15
1648102310000|2022-03-24 06:11:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1648102400000|2022-03-24 06:13:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1648102410000|2022-03-24 06:13:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1648102420000|2022-03-24 06:13:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1648102430000|2022-03-24 06:13:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648102450000|2022-03-24 06:14:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1648102530000|2022-03-24 06:15:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648102540000|2022-03-24 06:15:40|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648102560000|2022-03-24 06:16:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648102630000|2022-03-24 06:17:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1648102640000|2022-03-24 06:17:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648102650000|2022-03-24 06:17:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1648102660000|2022-03-24 06:17:40|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1648102730000|2022-03-24 06:18:50|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1648102740000|2022-03-24 06:19:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|11
1648102750000|2022-03-24 06:19:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648102760000|2022-03-24 06:19:20|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|9
1648102770000|2022-03-24 06:19:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1648102780000|2022-03-24 06:19:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1648102790000|2022-03-24 06:19:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648102800000|2022-03-24 06:20:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648102810000|2022-03-24 06:20:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648102820000|2022-03-24 06:20:20|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648102850000|2022-03-24 06:20:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648102860000|2022-03-24 06:21:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1648102870000|2022-03-24 06:21:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1648102880000|2022-03-24 06:21:20|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1648102890000|2022-03-24 06:21:30|21.18|20.98|21.17|20.97|21.18|20.98|21.15|20.95|8
1648102900000|2022-03-24 06:21:40|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1648102910000|2022-03-24 06:21:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|10
1648102920000|2022-03-24 06:22:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|7
1648102930000|2022-03-24 06:22:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1648102940000|2022-03-24 06:22:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648102970000|2022-03-24 06:22:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648102980000|2022-03-24 06:23:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648102990000|2022-03-24 06:23:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1648103010000|2022-03-24 06:23:30|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|11
1648103020000|2022-03-24 06:23:40|21.1|20.9|21.11|20.91|21.12|20.92|21.1|20.9|8
1648103040000|2022-03-24 06:24:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648103060000|2022-03-24 06:24:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648103070000|2022-03-24 06:24:30|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648103090000|2022-03-24 06:24:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648103170000|2022-03-24 06:26:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1648103180000|2022-03-24 06:26:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|10
1648103190000|2022-03-24 06:26:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648103220000|2022-03-24 06:27:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1648103240000|2022-03-24 06:27:20|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|9
1648103260000|2022-03-24 06:27:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1648103270000|2022-03-24 06:27:50|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|11
1648103280000|2022-03-24 06:28:00|21.18|20.98|21.19|20.99|21.2|21|21.18|20.98|8
1648103290000|2022-03-24 06:28:10|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1648103300000|2022-03-24 06:28:20|21.21|21.01|21.21|21.01|21.22|21.02|21.2|21|11
1648103310000|2022-03-24 06:28:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648103320000|2022-03-24 06:28:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648103330000|2022-03-24 06:28:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1648103340000|2022-03-24 06:29:00|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|7
1648103350000|2022-03-24 06:29:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1648103360000|2022-03-24 06:29:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1648103370000|2022-03-24 06:29:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1648103390000|2022-03-24 06:29:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|4
1648103400000|2022-03-24 06:30:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648103430000|2022-03-24 06:30:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648103450000|2022-03-24 06:30:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648103460000|2022-03-24 06:31:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|11
1648103470000|2022-03-24 06:31:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1648103480000|2022-03-24 06:31:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648103490000|2022-03-24 06:31:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648103500000|2022-03-24 06:31:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648103510000|2022-03-24 06:31:50|21.19|20.99|21.17|20.97|21.19|20.99|21.17|20.97|9
1648103530000|2022-03-24 06:32:10|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|7
1648103540000|2022-03-24 06:32:20|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1648103550000|2022-03-24 06:32:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648103560000|2022-03-24 06:32:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648103570000|2022-03-24 06:32:50|21.16|20.96|21.16|20.96|21.17|20.97|21.15|20.95|5
1648103580000|2022-03-24 06:33:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|19
1648103590000|2022-03-24 06:33:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|7
1648103600000|2022-03-24 06:33:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1648103610000|2022-03-24 06:33:30|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648103620000|2022-03-24 06:33:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|14
1648103630000|2022-03-24 06:33:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1648103640000|2022-03-24 06:34:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648103650000|2022-03-24 06:34:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648103660000|2022-03-24 06:34:20|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648103680000|2022-03-24 06:34:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648103690000|2022-03-24 06:34:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|9
1648103700000|2022-03-24 06:35:00|21.09|20.89|21.08|20.88|21.1|20.9|21.08|20.88|4
1648103710000|2022-03-24 06:35:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1648103730000|2022-03-24 06:35:30|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1648103740000|2022-03-24 06:35:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648103760000|2022-03-24 06:36:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648103770000|2022-03-24 06:36:10|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|7
1648103780000|2022-03-24 06:36:20|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648103790000|2022-03-24 06:36:30|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|11
1648103800000|2022-03-24 06:36:40|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648103830000|2022-03-24 06:37:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1648103840000|2022-03-24 06:37:20|21.11|20.91|21.12|20.92|21.13|20.93|21.11|20.91|8
1648103850000|2022-03-24 06:37:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648103860000|2022-03-24 06:37:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648103870000|2022-03-24 06:37:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648103890000|2022-03-24 06:38:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648103900000|2022-03-24 06:38:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1648103920000|2022-03-24 06:38:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648104000000|2022-03-24 06:40:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648104010000|2022-03-24 06:40:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648104030000|2022-03-24 06:40:30|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648104040000|2022-03-24 06:40:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648104070000|2022-03-24 06:41:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1648104090000|2022-03-24 06:41:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648104110000|2022-03-24 06:41:50|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648104120000|2022-03-24 06:42:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648104130000|2022-03-24 06:42:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648104140000|2022-03-24 06:42:20|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1648104150000|2022-03-24 06:42:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648104180000|2022-03-24 06:43:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648104190000|2022-03-24 06:43:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1648104200000|2022-03-24 06:43:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1648104210000|2022-03-24 06:43:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1648104220000|2022-03-24 06:43:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648104230000|2022-03-24 06:43:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648104250000|2022-03-24 06:44:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648104270000|2022-03-24 06:44:30|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|6
1648104280000|2022-03-24 06:44:40|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648104290000|2022-03-24 06:44:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1648104330000|2022-03-24 06:45:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648104370000|2022-03-24 06:46:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648104420000|2022-03-24 06:47:00|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648104430000|2022-03-24 06:47:10|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648104450000|2022-03-24 06:47:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648104460000|2022-03-24 06:47:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648104470000|2022-03-24 06:47:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|9
1648104480000|2022-03-24 06:48:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1648104490000|2022-03-24 06:48:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648104500000|2022-03-24 06:48:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648104510000|2022-03-24 06:48:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648104520000|2022-03-24 06:48:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648104530000|2022-03-24 06:48:50|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|7
1648104540000|2022-03-24 06:49:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648104550000|2022-03-24 06:49:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1648104570000|2022-03-24 06:49:30|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|11
1648104590000|2022-03-24 06:49:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1648104620000|2022-03-24 06:50:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648104630000|2022-03-24 06:50:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|14
1648104640000|2022-03-24 06:50:40|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1648104660000|2022-03-24 06:51:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648104670000|2022-03-24 06:51:10|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648104730000|2022-03-24 06:52:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648104740000|2022-03-24 06:52:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648104750000|2022-03-24 06:52:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|10
1648104760000|2022-03-24 06:52:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1648104780000|2022-03-24 06:53:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648104790000|2022-03-24 06:53:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648104800000|2022-03-24 06:53:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648104820000|2022-03-24 06:53:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648104830000|2022-03-24 06:53:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|14
1648104840000|2022-03-24 06:54:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|10
1648104860000|2022-03-24 06:54:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648104880000|2022-03-24 06:54:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648104950000|2022-03-24 06:55:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648104960000|2022-03-24 06:56:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648104980000|2022-03-24 06:56:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648105000000|2022-03-24 06:56:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648105020000|2022-03-24 06:57:00|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648105030000|2022-03-24 06:57:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1648105040000|2022-03-24 06:57:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1648105050000|2022-03-24 06:57:30|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648105060000|2022-03-24 06:57:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1648105070000|2022-03-24 06:57:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648105080000|2022-03-24 06:58:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648105090000|2022-03-24 06:58:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|8
1648105110000|2022-03-24 06:58:30|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1648105120000|2022-03-24 06:58:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648105130000|2022-03-24 06:58:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648105160000|2022-03-24 06:59:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648105210000|2022-03-24 07:00:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648105230000|2022-03-24 07:00:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648105240000|2022-03-24 07:00:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1648105250000|2022-03-24 07:00:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648105260000|2022-03-24 07:01:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648105270000|2022-03-24 07:01:10|21.14|20.94|21.15|20.95|21.16|20.96|21.14|20.94|10
1648105280000|2022-03-24 07:01:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648105290000|2022-03-24 07:01:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648105300000|2022-03-24 07:01:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648105310000|2022-03-24 07:01:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648105320000|2022-03-24 07:02:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648105330000|2022-03-24 07:02:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648105340000|2022-03-24 07:02:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648105350000|2022-03-24 07:02:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|7
1648105360000|2022-03-24 07:02:40|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648105370000|2022-03-24 07:02:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1648105380000|2022-03-24 07:03:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648105390000|2022-03-24 07:03:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1648105400000|2022-03-24 07:03:20|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1648105410000|2022-03-24 07:03:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1648105420000|2022-03-24 07:03:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|8
1648105430000|2022-03-24 07:03:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|9
1648105440000|2022-03-24 07:04:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648105480000|2022-03-24 07:04:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1648105500000|2022-03-24 07:05:00|21.15|20.95|21.13|20.93|21.15|20.95|21.13|20.93|3
1648105510000|2022-03-24 07:05:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648105540000|2022-03-24 07:05:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648105550000|2022-03-24 07:05:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648105560000|2022-03-24 07:06:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648105570000|2022-03-24 07:06:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648105650000|2022-03-24 07:07:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648105660000|2022-03-24 07:07:40|21.14|20.94|21.15|20.95|21.15|20.95|21.13|20.93|4
1648105670000|2022-03-24 07:07:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1648105680000|2022-03-24 07:08:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1648105690000|2022-03-24 07:08:10|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648105700000|2022-03-24 07:08:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648105720000|2022-03-24 07:08:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648105840000|2022-03-24 07:10:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648105850000|2022-03-24 07:10:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1648105860000|2022-03-24 07:11:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1648105870000|2022-03-24 07:11:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1648105880000|2022-03-24 07:11:20|21.13|20.93|21.12|20.92|21.14|20.94|21.12|20.92|4
1648105890000|2022-03-24 07:11:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1648105920000|2022-03-24 07:12:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|9
1648105930000|2022-03-24 07:12:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648105940000|2022-03-24 07:12:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|10
1648105960000|2022-03-24 07:12:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648105970000|2022-03-24 07:12:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648105980000|2022-03-24 07:13:00|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1648105990000|2022-03-24 07:13:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|11
1648106000000|2022-03-24 07:13:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648106010000|2022-03-24 07:13:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|8
1648106030000|2022-03-24 07:13:50|21.08|20.88|21.07|20.87|21.09|20.89|21.07|20.87|4
1648106040000|2022-03-24 07:14:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648106050000|2022-03-24 07:14:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648106060000|2022-03-24 07:14:20|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|6
1648106070000|2022-03-24 07:14:30|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|8
1648106080000|2022-03-24 07:14:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648106090000|2022-03-24 07:14:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648106100000|2022-03-24 07:15:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1648106140000|2022-03-24 07:15:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1648106150000|2022-03-24 07:15:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648106170000|2022-03-24 07:16:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648106190000|2022-03-24 07:16:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1648106200000|2022-03-24 07:16:40|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1648106250000|2022-03-24 07:17:30|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|7
1648106270000|2022-03-24 07:17:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648106300000|2022-03-24 07:18:20|21.05|20.85|21.05|20.85|21.06|20.86|21.04|20.84|7
1648106310000|2022-03-24 07:18:30|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|13
1648106320000|2022-03-24 07:18:40|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|8
1648106330000|2022-03-24 07:18:50|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|5
1648106340000|2022-03-24 07:19:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648106350000|2022-03-24 07:19:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|14
1648106360000|2022-03-24 07:19:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648106370000|2022-03-24 07:19:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648106380000|2022-03-24 07:19:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648106390000|2022-03-24 07:19:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648106400000|2022-03-24 07:20:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|9
1648106410000|2022-03-24 07:20:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1648106420000|2022-03-24 07:20:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1648106430000|2022-03-24 07:20:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648106440000|2022-03-24 07:20:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648106450000|2022-03-24 07:20:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648106480000|2022-03-24 07:21:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648106490000|2022-03-24 07:21:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|16
1648106510000|2022-03-24 07:21:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648106520000|2022-03-24 07:22:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648106530000|2022-03-24 07:22:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1648106550000|2022-03-24 07:22:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648106580000|2022-03-24 07:23:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648106590000|2022-03-24 07:23:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648106600000|2022-03-24 07:23:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648106610000|2022-03-24 07:23:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|9
1648106630000|2022-03-24 07:23:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648106670000|2022-03-24 07:24:30|21.03|20.83|21.03|20.83|21.05|20.85|21.03|20.83|5
1648106680000|2022-03-24 07:24:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648106690000|2022-03-24 07:24:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648106730000|2022-03-24 07:25:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648106740000|2022-03-24 07:25:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648106750000|2022-03-24 07:25:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1648106760000|2022-03-24 07:26:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1648106770000|2022-03-24 07:26:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|14
1648106780000|2022-03-24 07:26:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648106790000|2022-03-24 07:26:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1648106800000|2022-03-24 07:26:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|11
1648106810000|2022-03-24 07:26:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648106820000|2022-03-24 07:27:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|10
1648106830000|2022-03-24 07:27:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648106880000|2022-03-24 07:28:00|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648106940000|2022-03-24 07:29:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648106950000|2022-03-24 07:29:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648106960000|2022-03-24 07:29:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648106970000|2022-03-24 07:29:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|10
1648107020000|2022-03-24 07:30:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648107030000|2022-03-24 07:30:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|11
1648107090000|2022-03-24 07:31:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648107100000|2022-03-24 07:31:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648107190000|2022-03-24 07:33:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648107200000|2022-03-24 07:33:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648107210000|2022-03-24 07:33:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648107220000|2022-03-24 07:33:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|4
1648107240000|2022-03-24 07:34:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648107260000|2022-03-24 07:34:20|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1648107270000|2022-03-24 07:34:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648107290000|2022-03-24 07:34:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648107300000|2022-03-24 07:35:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1648107350000|2022-03-24 07:35:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1648107360000|2022-03-24 07:36:00|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|8
1648107370000|2022-03-24 07:36:10|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1648107380000|2022-03-24 07:36:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648107390000|2022-03-24 07:36:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648107420000|2022-03-24 07:37:00|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1648107430000|2022-03-24 07:37:10|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|7
1648107440000|2022-03-24 07:37:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|9
1648107470000|2022-03-24 07:37:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648107540000|2022-03-24 07:39:00|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|7
1648107550000|2022-03-24 07:39:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648107580000|2022-03-24 07:39:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648107590000|2022-03-24 07:39:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648107600000|2022-03-24 07:40:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648107610000|2022-03-24 07:40:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1648107650000|2022-03-24 07:40:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648107680000|2022-03-24 07:41:20|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648107710000|2022-03-24 07:41:50|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|9
1648107720000|2022-03-24 07:42:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|13
1648107730000|2022-03-24 07:42:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648107740000|2022-03-24 07:42:20|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|7
1648107750000|2022-03-24 07:42:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648107770000|2022-03-24 07:42:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1648107780000|2022-03-24 07:43:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648107790000|2022-03-24 07:43:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1648107810000|2022-03-24 07:43:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648107820000|2022-03-24 07:43:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648107830000|2022-03-24 07:43:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|12
1648107850000|2022-03-24 07:44:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648107860000|2022-03-24 07:44:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648107920000|2022-03-24 07:45:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648107930000|2022-03-24 07:45:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648107940000|2022-03-24 07:45:40|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|7
1648107950000|2022-03-24 07:45:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1648108020000|2022-03-24 07:47:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648108030000|2022-03-24 07:47:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648108070000|2022-03-24 07:47:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648108080000|2022-03-24 07:48:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1648108090000|2022-03-24 07:48:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648108100000|2022-03-24 07:48:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648108110000|2022-03-24 07:48:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648108120000|2022-03-24 07:48:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648108130000|2022-03-24 07:48:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648108140000|2022-03-24 07:49:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648108150000|2022-03-24 07:49:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648108190000|2022-03-24 07:49:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648108200000|2022-03-24 07:50:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648108220000|2022-03-24 07:50:20|21.14|20.94|21.16|20.96|21.16|20.96|21.14|20.94|3
1648108240000|2022-03-24 07:50:40|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|5
1648108260000|2022-03-24 07:51:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1648108270000|2022-03-24 07:51:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648108300000|2022-03-24 07:51:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648108350000|2022-03-24 07:52:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648108370000|2022-03-24 07:52:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648108400000|2022-03-24 07:53:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648108410000|2022-03-24 07:53:30|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|5
1648108420000|2022-03-24 07:53:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648108510000|2022-03-24 07:55:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648108520000|2022-03-24 07:55:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648108530000|2022-03-24 07:55:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648108540000|2022-03-24 07:55:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648108570000|2022-03-24 07:56:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648108580000|2022-03-24 07:56:20|21.2|21|21.21|21.01|21.21|21.01|21.2|21|12
1648108590000|2022-03-24 07:56:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648108630000|2022-03-24 07:57:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648108640000|2022-03-24 07:57:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648108690000|2022-03-24 07:58:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648108720000|2022-03-24 07:58:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648108750000|2022-03-24 07:59:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648108760000|2022-03-24 07:59:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648108770000|2022-03-24 07:59:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648108780000|2022-03-24 07:59:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648108810000|2022-03-24 08:00:10|21.24|21.04|21.22|21.02|21.24|21.04|21.21|21.01|7
1648108820000|2022-03-24 08:00:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648108830000|2022-03-24 08:00:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648108840000|2022-03-24 08:00:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648108850000|2022-03-24 08:00:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648108860000|2022-03-24 08:01:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648108870000|2022-03-24 08:01:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|9
1648108890000|2022-03-24 08:01:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648108910000|2022-03-24 08:01:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1648108920000|2022-03-24 08:02:00|21.18|20.98|21.18|20.98|21.19|20.99|21.17|20.97|5
1648108930000|2022-03-24 08:02:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648108940000|2022-03-24 08:02:20|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1648108950000|2022-03-24 08:02:30|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|7
1648108960000|2022-03-24 08:02:40|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|16
1648109000000|2022-03-24 08:03:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648109020000|2022-03-24 08:03:40|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|7
1648109030000|2022-03-24 08:03:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|7
1648109040000|2022-03-24 08:04:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648109050000|2022-03-24 08:04:10|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1648109060000|2022-03-24 08:04:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1648109140000|2022-03-24 08:05:40|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648109160000|2022-03-24 08:06:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648109210000|2022-03-24 08:06:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648109240000|2022-03-24 08:07:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648109250000|2022-03-24 08:07:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|9
1648109260000|2022-03-24 08:07:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648109270000|2022-03-24 08:07:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648109310000|2022-03-24 08:08:30|21.15|20.95|21.14|20.94|21.15|20.95|21.13|20.93|6
1648109320000|2022-03-24 08:08:40|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1648109330000|2022-03-24 08:08:50|21.14|20.94|21.11|20.91|21.14|20.94|21.11|20.91|6
1648109340000|2022-03-24 08:09:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1648109350000|2022-03-24 08:09:10|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648109360000|2022-03-24 08:09:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648109370000|2022-03-24 08:09:30|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|7
1648109380000|2022-03-24 08:09:40|21.1|20.9|21.11|20.91|21.11|20.91|21.09|20.89|6
1648109400000|2022-03-24 08:10:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648109430000|2022-03-24 08:10:30|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|4
1648109440000|2022-03-24 08:10:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648109450000|2022-03-24 08:10:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648109470000|2022-03-24 08:11:10|21.14|20.94|21.14|20.94|21.15|20.95|21.13|20.93|5
1648109480000|2022-03-24 08:11:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1648109500000|2022-03-24 08:11:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|8
1648109540000|2022-03-24 08:12:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648109550000|2022-03-24 08:12:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648109560000|2022-03-24 08:12:40|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648109570000|2022-03-24 08:12:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648109590000|2022-03-24 08:13:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1648109600000|2022-03-24 08:13:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1648109610000|2022-03-24 08:13:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648109620000|2022-03-24 08:13:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1648109650000|2022-03-24 08:14:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1648109670000|2022-03-24 08:14:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|9
1648109680000|2022-03-24 08:14:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648109690000|2022-03-24 08:14:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|5
1648109700000|2022-03-24 08:15:00|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648109740000|2022-03-24 08:15:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648109750000|2022-03-24 08:15:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648109760000|2022-03-24 08:16:00|21.13|20.93|21.13|20.93|21.14|20.94|21.12|20.92|5
1648109790000|2022-03-24 08:16:30|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1648109800000|2022-03-24 08:16:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648109820000|2022-03-24 08:17:00|21.13|20.93|21.12|20.92|21.13|20.93|21.11|20.91|5
1648109840000|2022-03-24 08:17:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648109860000|2022-03-24 08:17:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1648109880000|2022-03-24 08:18:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648109890000|2022-03-24 08:18:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648109900000|2022-03-24 08:18:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|9
1648109910000|2022-03-24 08:18:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|8
1648109920000|2022-03-24 08:18:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648109960000|2022-03-24 08:19:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648109970000|2022-03-24 08:19:30|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648109980000|2022-03-24 08:19:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|6
1648109990000|2022-03-24 08:19:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648110000000|2022-03-24 08:20:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648110020000|2022-03-24 08:20:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648110040000|2022-03-24 08:20:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648110060000|2022-03-24 08:21:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648110210000|2022-03-24 08:23:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648110270000|2022-03-24 08:24:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648110300000|2022-03-24 08:25:00|21.11|20.91|21.13|20.93|21.13|20.93|21.11|20.91|5
1648110310000|2022-03-24 08:25:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1648110320000|2022-03-24 08:25:20|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648110340000|2022-03-24 08:25:40|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|3
1648110360000|2022-03-24 08:26:00|21.14|20.94|21.16|20.96|21.16|20.96|21.14|20.94|2
1648110370000|2022-03-24 08:26:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1648110380000|2022-03-24 08:26:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|8
1648110390000|2022-03-24 08:26:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648110400000|2022-03-24 08:26:40|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1648110410000|2022-03-24 08:26:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648110420000|2022-03-24 08:27:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648110430000|2022-03-24 08:27:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648110440000|2022-03-24 08:27:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648110450000|2022-03-24 08:27:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648110460000|2022-03-24 08:27:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648110470000|2022-03-24 08:27:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1648110490000|2022-03-24 08:28:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|7
1648110500000|2022-03-24 08:28:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1648110510000|2022-03-24 08:28:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648110520000|2022-03-24 08:28:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648110540000|2022-03-24 08:29:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648110570000|2022-03-24 08:29:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1648110600000|2022-03-24 08:30:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648110610000|2022-03-24 08:30:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648110620000|2022-03-24 08:30:20|21.17|20.97|21.18|20.98|21.19|20.99|21.17|20.97|6
1648110700000|2022-03-24 08:31:40|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1648110720000|2022-03-24 08:32:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648110760000|2022-03-24 08:32:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648110770000|2022-03-24 08:32:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648110780000|2022-03-24 08:33:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648110810000|2022-03-24 08:33:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648110820000|2022-03-24 08:33:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648110830000|2022-03-24 08:33:50|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|7
1648110840000|2022-03-24 08:34:00|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1648110910000|2022-03-24 08:35:10|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648110930000|2022-03-24 08:35:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648110940000|2022-03-24 08:35:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648110950000|2022-03-24 08:35:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648110970000|2022-03-24 08:36:10|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1648110980000|2022-03-24 08:36:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648111010000|2022-03-24 08:36:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1648111030000|2022-03-24 08:37:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648111040000|2022-03-24 08:37:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648111050000|2022-03-24 08:37:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648111060000|2022-03-24 08:37:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648111080000|2022-03-24 08:38:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648111120000|2022-03-24 08:38:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111140000|2022-03-24 08:39:00|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|7
1648111150000|2022-03-24 08:39:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648111160000|2022-03-24 08:39:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648111180000|2022-03-24 08:39:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648111210000|2022-03-24 08:40:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648111220000|2022-03-24 08:40:20|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648111280000|2022-03-24 08:41:20|21.2|21|21.22|21.02|21.22|21.02|21.2|21|3
1648111290000|2022-03-24 08:41:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648111300000|2022-03-24 08:41:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648111340000|2022-03-24 08:42:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648111350000|2022-03-24 08:42:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111360000|2022-03-24 08:42:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648111370000|2022-03-24 08:42:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111380000|2022-03-24 08:43:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111390000|2022-03-24 08:43:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111410000|2022-03-24 08:43:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648111420000|2022-03-24 08:43:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648111450000|2022-03-24 08:44:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648111470000|2022-03-24 08:44:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648111480000|2022-03-24 08:44:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648111490000|2022-03-24 08:44:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648111520000|2022-03-24 08:45:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648111530000|2022-03-24 08:45:30|21.2|21|21.21|21.01|21.21|21.01|21.2|21|8
1648111580000|2022-03-24 08:46:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648111600000|2022-03-24 08:46:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648111660000|2022-03-24 08:47:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648111690000|2022-03-24 08:48:10|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648111710000|2022-03-24 08:48:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648111750000|2022-03-24 08:49:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648111760000|2022-03-24 08:49:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648111770000|2022-03-24 08:49:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648111780000|2022-03-24 08:49:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648111790000|2022-03-24 08:49:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648111840000|2022-03-24 08:50:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648111850000|2022-03-24 08:50:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648111860000|2022-03-24 08:51:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1648111870000|2022-03-24 08:51:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|8
1648111880000|2022-03-24 08:51:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648111910000|2022-03-24 08:51:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648111940000|2022-03-24 08:52:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648111950000|2022-03-24 08:52:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648111960000|2022-03-24 08:52:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648111970000|2022-03-24 08:52:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648111980000|2022-03-24 08:53:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648112030000|2022-03-24 08:53:50|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648112040000|2022-03-24 08:54:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648112090000|2022-03-24 08:54:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648112100000|2022-03-24 08:55:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648112170000|2022-03-24 08:56:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648112190000|2022-03-24 08:56:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648112240000|2022-03-24 08:57:20|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648112340000|2022-03-24 08:59:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648112350000|2022-03-24 08:59:10|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|10
1648112360000|2022-03-24 08:59:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648112370000|2022-03-24 08:59:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648112400000|2022-03-24 09:00:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648112510000|2022-03-24 09:01:50|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|4
1648112520000|2022-03-24 09:02:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648112530000|2022-03-24 09:02:10|21.27|21.07|21.25|21.05|21.28|21.08|21.25|21.05|5
1648112540000|2022-03-24 09:02:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648112550000|2022-03-24 09:02:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648112560000|2022-03-24 09:02:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648112570000|2022-03-24 09:02:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648112580000|2022-03-24 09:03:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648112600000|2022-03-24 09:03:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648112620000|2022-03-24 09:03:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648112630000|2022-03-24 09:03:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648112640000|2022-03-24 09:04:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1648112660000|2022-03-24 09:04:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1648112670000|2022-03-24 09:04:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648112700000|2022-03-24 09:05:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648112830000|2022-03-24 09:07:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648112860000|2022-03-24 09:07:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648112880000|2022-03-24 09:08:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648112890000|2022-03-24 09:08:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648112910000|2022-03-24 09:08:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648112930000|2022-03-24 09:08:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648113010000|2022-03-24 09:10:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1648113020000|2022-03-24 09:10:20|21.26|21.06|21.23|21.03|21.26|21.06|21.23|21.03|4
1648113050000|2022-03-24 09:10:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648113060000|2022-03-24 09:11:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1648113070000|2022-03-24 09:11:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1648113080000|2022-03-24 09:11:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648113120000|2022-03-24 09:12:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648113150000|2022-03-24 09:12:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1648113180000|2022-03-24 09:13:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648113190000|2022-03-24 09:13:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648113220000|2022-03-24 09:13:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648113230000|2022-03-24 09:13:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648113330000|2022-03-24 09:15:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648113360000|2022-03-24 09:16:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648113430000|2022-03-24 09:17:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648113550000|2022-03-24 09:19:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648113560000|2022-03-24 09:19:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648113580000|2022-03-24 09:19:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648113600000|2022-03-24 09:20:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648113610000|2022-03-24 09:20:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1648113630000|2022-03-24 09:20:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1648113640000|2022-03-24 09:20:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|8
1648113650000|2022-03-24 09:20:50|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1648113680000|2022-03-24 09:21:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648113720000|2022-03-24 09:22:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1648113750000|2022-03-24 09:22:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648113780000|2022-03-24 09:23:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648113860000|2022-03-24 09:24:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648113870000|2022-03-24 09:24:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648113880000|2022-03-24 09:24:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1648113890000|2022-03-24 09:24:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648113930000|2022-03-24 09:25:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648113940000|2022-03-24 09:25:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648114030000|2022-03-24 09:27:10|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648114090000|2022-03-24 09:28:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1648114100000|2022-03-24 09:28:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648114130000|2022-03-24 09:28:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648114230000|2022-03-24 09:30:30|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648114250000|2022-03-24 09:30:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648114280000|2022-03-24 09:31:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648114300000|2022-03-24 09:31:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648114330000|2022-03-24 09:32:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648114350000|2022-03-24 09:32:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1648114390000|2022-03-24 09:33:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648114500000|2022-03-24 09:35:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648114510000|2022-03-24 09:35:10|21.26|21.06|21.24|21.04|21.27|21.07|21.24|21.04|7
1648114520000|2022-03-24 09:35:20|21.23|21.03|21.21|21.01|21.24|21.04|21.2|21|15
1648114530000|2022-03-24 09:35:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|7
1648114540000|2022-03-24 09:35:40|21.23|21.03|21.22|21.02|21.23|21.03|21.21|21.01|4
1648114550000|2022-03-24 09:35:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648114560000|2022-03-24 09:36:00|21.19|20.99|21.15|20.95|21.19|20.99|21.15|20.95|5
1648114570000|2022-03-24 09:36:10|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|6
1648114580000|2022-03-24 09:36:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1648114590000|2022-03-24 09:36:30|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1648114600000|2022-03-24 09:36:40|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|13
1648114610000|2022-03-24 09:36:50|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|7
1648114620000|2022-03-24 09:37:00|21.2|21|21.22|21.02|21.23|21.03|21.2|21|7
1648114630000|2022-03-24 09:37:10|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|4
1648114640000|2022-03-24 09:37:20|21.27|21.07|21.25|21.05|21.27|21.07|21.25|21.05|5
1648114650000|2022-03-24 09:37:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648114660000|2022-03-24 09:37:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648114670000|2022-03-24 09:37:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648114680000|2022-03-24 09:38:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648114690000|2022-03-24 09:38:10|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|13
1648114700000|2022-03-24 09:38:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|6
1648114710000|2022-03-24 09:38:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|6
1648114740000|2022-03-24 09:39:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648114760000|2022-03-24 09:39:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648114780000|2022-03-24 09:39:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648114790000|2022-03-24 09:39:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|9
1648114800000|2022-03-24 09:40:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1648114810000|2022-03-24 09:40:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|8
1648114820000|2022-03-24 09:40:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648114850000|2022-03-24 09:40:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648114860000|2022-03-24 09:41:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|11
1648114870000|2022-03-24 09:41:10|21.21|21.01|21.2|21|21.23|21.03|21.2|21|8
1648114880000|2022-03-24 09:41:20|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|6
1648114890000|2022-03-24 09:41:30|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1648114900000|2022-03-24 09:41:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648114910000|2022-03-24 09:41:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|6
1648114920000|2022-03-24 09:42:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648114940000|2022-03-24 09:42:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648114950000|2022-03-24 09:42:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648114960000|2022-03-24 09:42:40|21.2|21|21.2|21|21.21|21.01|21.19|20.99|5
1648114970000|2022-03-24 09:42:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648114980000|2022-03-24 09:43:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648114990000|2022-03-24 09:43:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648115020000|2022-03-24 09:43:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1648115040000|2022-03-24 09:44:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648115050000|2022-03-24 09:44:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648115070000|2022-03-24 09:44:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648115080000|2022-03-24 09:44:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648115100000|2022-03-24 09:45:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648115110000|2022-03-24 09:45:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|7
1648115120000|2022-03-24 09:45:20|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|10
1648115130000|2022-03-24 09:45:30|21.21|21.01|21.21|21.01|21.22|21.02|21.2|21|5
1648115140000|2022-03-24 09:45:40|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1648115150000|2022-03-24 09:45:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648115160000|2022-03-24 09:46:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648115210000|2022-03-24 09:46:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648115220000|2022-03-24 09:47:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648115230000|2022-03-24 09:47:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648115240000|2022-03-24 09:47:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648115250000|2022-03-24 09:47:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648115260000|2022-03-24 09:47:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648115280000|2022-03-24 09:48:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648115290000|2022-03-24 09:48:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648115300000|2022-03-24 09:48:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648115310000|2022-03-24 09:48:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648115340000|2022-03-24 09:49:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648115350000|2022-03-24 09:49:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648115360000|2022-03-24 09:49:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1648115370000|2022-03-24 09:49:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648115410000|2022-03-24 09:50:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648115440000|2022-03-24 09:50:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648115450000|2022-03-24 09:50:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|8
1648115460000|2022-03-24 09:51:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648115470000|2022-03-24 09:51:10|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1648115480000|2022-03-24 09:51:20|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648115490000|2022-03-24 09:51:30|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1648115500000|2022-03-24 09:51:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1648115520000|2022-03-24 09:52:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648115530000|2022-03-24 09:52:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648115540000|2022-03-24 09:52:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648115550000|2022-03-24 09:52:30|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|7
1648115560000|2022-03-24 09:52:40|21.23|21.03|21.24|21.04|21.25|21.05|21.22|21.02|12
1648115570000|2022-03-24 09:52:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648115590000|2022-03-24 09:53:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648115600000|2022-03-24 09:53:20|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648115640000|2022-03-24 09:54:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648115650000|2022-03-24 09:54:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648115660000|2022-03-24 09:54:20|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648115670000|2022-03-24 09:54:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648115730000|2022-03-24 09:55:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|8
1648115740000|2022-03-24 09:55:40|21.26|21.06|21.29|21.09|21.29|21.09|21.26|21.06|8
1648115750000|2022-03-24 09:55:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1648115760000|2022-03-24 09:56:00|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|6
1648115770000|2022-03-24 09:56:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648115840000|2022-03-24 09:57:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648115870000|2022-03-24 09:57:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648115880000|2022-03-24 09:58:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648115890000|2022-03-24 09:58:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648115900000|2022-03-24 09:58:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648115910000|2022-03-24 09:58:30|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1648115940000|2022-03-24 09:59:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648115950000|2022-03-24 09:59:10|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648116010000|2022-03-24 10:00:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1648116020000|2022-03-24 10:00:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648116030000|2022-03-24 10:00:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648116040000|2022-03-24 10:00:40|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|7
1648116050000|2022-03-24 10:00:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648116070000|2022-03-24 10:01:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648116100000|2022-03-24 10:01:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648116130000|2022-03-24 10:02:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648116140000|2022-03-24 10:02:20|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|6
1648116190000|2022-03-24 10:03:10|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648116200000|2022-03-24 10:03:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648116250000|2022-03-24 10:04:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648116260000|2022-03-24 10:04:20|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|6
1648116270000|2022-03-24 10:04:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|9
1648116280000|2022-03-24 10:04:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|15
1648116290000|2022-03-24 10:04:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1648116300000|2022-03-24 10:05:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648116310000|2022-03-24 10:05:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648116320000|2022-03-24 10:05:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1648116330000|2022-03-24 10:05:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648116340000|2022-03-24 10:05:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1648116360000|2022-03-24 10:06:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1648116390000|2022-03-24 10:06:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|8
1648116400000|2022-03-24 10:06:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648116430000|2022-03-24 10:07:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648116460000|2022-03-24 10:07:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|8
1648116470000|2022-03-24 10:07:50|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|4
1648116510000|2022-03-24 10:08:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648116520000|2022-03-24 10:08:40|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|7
1648116530000|2022-03-24 10:08:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648116550000|2022-03-24 10:09:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648116570000|2022-03-24 10:09:30|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|7
1648116590000|2022-03-24 10:09:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648116620000|2022-03-24 10:10:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1648116640000|2022-03-24 10:10:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648116650000|2022-03-24 10:10:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648116660000|2022-03-24 10:11:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648116690000|2022-03-24 10:11:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|14
1648116710000|2022-03-24 10:11:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648116720000|2022-03-24 10:12:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648116730000|2022-03-24 10:12:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1648116740000|2022-03-24 10:12:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648116750000|2022-03-24 10:12:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648116760000|2022-03-24 10:12:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648116770000|2022-03-24 10:12:50|21.2|21|21.2|21|21.21|21.01|21.2|21|9
1648116810000|2022-03-24 10:13:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648116840000|2022-03-24 10:14:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1648116860000|2022-03-24 10:14:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648116870000|2022-03-24 10:14:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1648116880000|2022-03-24 10:14:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648116910000|2022-03-24 10:15:10|21.19|20.99|21.2|21|21.2|21|21.18|20.98|4
1648116930000|2022-03-24 10:15:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648116940000|2022-03-24 10:15:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|10
1648116950000|2022-03-24 10:15:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648116960000|2022-03-24 10:16:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648116970000|2022-03-24 10:16:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|5
1648116980000|2022-03-24 10:16:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|7
1648116990000|2022-03-24 10:16:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648117000000|2022-03-24 10:16:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648117010000|2022-03-24 10:16:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648117020000|2022-03-24 10:17:00|21.22|21.02|21.21|21.01|21.22|21.02|21.2|21|6
1648117030000|2022-03-24 10:17:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648117040000|2022-03-24 10:17:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1648117060000|2022-03-24 10:17:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648117100000|2022-03-24 10:18:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648117110000|2022-03-24 10:18:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1648117120000|2022-03-24 10:18:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648117130000|2022-03-24 10:18:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648117150000|2022-03-24 10:19:10|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|13
1648117170000|2022-03-24 10:19:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648117180000|2022-03-24 10:19:40|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|6
1648117190000|2022-03-24 10:19:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648117210000|2022-03-24 10:20:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648117230000|2022-03-24 10:20:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648117240000|2022-03-24 10:20:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1648117250000|2022-03-24 10:20:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648117260000|2022-03-24 10:21:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648117270000|2022-03-24 10:21:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648117320000|2022-03-24 10:22:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648117330000|2022-03-24 10:22:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648117340000|2022-03-24 10:22:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648117350000|2022-03-24 10:22:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648117390000|2022-03-24 10:23:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648117400000|2022-03-24 10:23:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648117440000|2022-03-24 10:24:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1648117450000|2022-03-24 10:24:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648117460000|2022-03-24 10:24:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648117480000|2022-03-24 10:24:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648117490000|2022-03-24 10:24:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1648117500000|2022-03-24 10:25:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1648117510000|2022-03-24 10:25:10|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1648117530000|2022-03-24 10:25:30|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648117540000|2022-03-24 10:25:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648117580000|2022-03-24 10:26:20|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|5
1648117590000|2022-03-24 10:26:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648117660000|2022-03-24 10:27:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648117670000|2022-03-24 10:27:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|6
1648117740000|2022-03-24 10:29:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648117750000|2022-03-24 10:29:10|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1648117780000|2022-03-24 10:29:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648117790000|2022-03-24 10:29:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648117800000|2022-03-24 10:30:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648117880000|2022-03-24 10:31:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648117890000|2022-03-24 10:31:30|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648117920000|2022-03-24 10:32:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648117950000|2022-03-24 10:32:30|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648117970000|2022-03-24 10:32:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648118030000|2022-03-24 10:33:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1648118040000|2022-03-24 10:34:00|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648118050000|2022-03-24 10:34:10|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1648118060000|2022-03-24 10:34:20|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648118080000|2022-03-24 10:34:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648118110000|2022-03-24 10:35:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648118120000|2022-03-24 10:35:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|9
1648118130000|2022-03-24 10:35:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|11
1648118140000|2022-03-24 10:35:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648118150000|2022-03-24 10:35:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648118170000|2022-03-24 10:36:10|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648118180000|2022-03-24 10:36:20|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|3
1648118190000|2022-03-24 10:36:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648118210000|2022-03-24 10:36:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648118230000|2022-03-24 10:37:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648118240000|2022-03-24 10:37:20|21.31|21.11|21.3|21.1|21.31|21.11|21.29|21.09|8
1648118250000|2022-03-24 10:37:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648118260000|2022-03-24 10:37:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648118270000|2022-03-24 10:37:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1648118280000|2022-03-24 10:38:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648118290000|2022-03-24 10:38:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1648118300000|2022-03-24 10:38:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1648118310000|2022-03-24 10:38:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1648118320000|2022-03-24 10:38:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648118330000|2022-03-24 10:38:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648118340000|2022-03-24 10:39:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648118380000|2022-03-24 10:39:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648118400000|2022-03-24 10:40:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648118410000|2022-03-24 10:40:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648118440000|2022-03-24 10:40:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648118450000|2022-03-24 10:40:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|11
1648118460000|2022-03-24 10:41:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648118470000|2022-03-24 10:41:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648118500000|2022-03-24 10:41:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648118540000|2022-03-24 10:42:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648118550000|2022-03-24 10:42:30|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648118560000|2022-03-24 10:42:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648118570000|2022-03-24 10:42:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648118620000|2022-03-24 10:43:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648118660000|2022-03-24 10:44:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648118700000|2022-03-24 10:45:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648118740000|2022-03-24 10:45:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648118750000|2022-03-24 10:45:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648118760000|2022-03-24 10:46:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648118770000|2022-03-24 10:46:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648118780000|2022-03-24 10:46:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648118790000|2022-03-24 10:46:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648118800000|2022-03-24 10:46:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|11
1648118820000|2022-03-24 10:47:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1648118840000|2022-03-24 10:47:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648118850000|2022-03-24 10:47:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648118920000|2022-03-24 10:48:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648118950000|2022-03-24 10:49:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648118960000|2022-03-24 10:49:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|7
1648118980000|2022-03-24 10:49:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648118990000|2022-03-24 10:49:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648119000000|2022-03-24 10:50:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119040000|2022-03-24 10:50:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648119080000|2022-03-24 10:51:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119090000|2022-03-24 10:51:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648119100000|2022-03-24 10:51:40|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648119110000|2022-03-24 10:51:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1648119120000|2022-03-24 10:52:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119260000|2022-03-24 10:54:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648119300000|2022-03-24 10:55:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648119310000|2022-03-24 10:55:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119330000|2022-03-24 10:55:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648119340000|2022-03-24 10:55:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648119360000|2022-03-24 10:56:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1648119370000|2022-03-24 10:56:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648119380000|2022-03-24 10:56:20|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648119440000|2022-03-24 10:57:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119470000|2022-03-24 10:57:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648119500000|2022-03-24 10:58:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119510000|2022-03-24 10:58:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648119560000|2022-03-24 10:59:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1648119570000|2022-03-24 10:59:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648119680000|2022-03-24 11:01:20|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648119690000|2022-03-24 11:01:30|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1648119700000|2022-03-24 11:01:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648119720000|2022-03-24 11:02:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648119740000|2022-03-24 11:02:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648119750000|2022-03-24 11:02:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|7
1648119830000|2022-03-24 11:03:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648119840000|2022-03-24 11:04:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1648119850000|2022-03-24 11:04:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1648119870000|2022-03-24 11:04:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648119890000|2022-03-24 11:04:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1648119970000|2022-03-24 11:06:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648120040000|2022-03-24 11:07:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648120050000|2022-03-24 11:07:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648120060000|2022-03-24 11:07:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648120070000|2022-03-24 11:07:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|17
1648120080000|2022-03-24 11:08:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|7
1648120090000|2022-03-24 11:08:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648120100000|2022-03-24 11:08:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648120130000|2022-03-24 11:08:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648120140000|2022-03-24 11:09:00|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|13
1648120150000|2022-03-24 11:09:10|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|7
1648120160000|2022-03-24 11:09:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648120170000|2022-03-24 11:09:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648120180000|2022-03-24 11:09:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648120200000|2022-03-24 11:10:00|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648120210000|2022-03-24 11:10:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648120220000|2022-03-24 11:10:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648120260000|2022-03-24 11:11:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648120270000|2022-03-24 11:11:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648120280000|2022-03-24 11:11:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|9
1648120290000|2022-03-24 11:11:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648120330000|2022-03-24 11:12:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1648120340000|2022-03-24 11:12:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|12
1648120350000|2022-03-24 11:12:30|21.31|21.11|21.31|21.11|21.32|21.12|21.3|21.1|5
1648120360000|2022-03-24 11:12:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648120370000|2022-03-24 11:12:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648120380000|2022-03-24 11:13:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648120390000|2022-03-24 11:13:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648120400000|2022-03-24 11:13:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648120420000|2022-03-24 11:13:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648120430000|2022-03-24 11:13:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648120460000|2022-03-24 11:14:20|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|8
1648120470000|2022-03-24 11:14:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|9
1648120480000|2022-03-24 11:14:40|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|14
1648120490000|2022-03-24 11:14:50|21.33|21.13|21.31|21.11|21.33|21.13|21.3|21.1|5
1648120500000|2022-03-24 11:15:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648120530000|2022-03-24 11:15:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648120550000|2022-03-24 11:15:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648120580000|2022-03-24 11:16:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648120600000|2022-03-24 11:16:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648120650000|2022-03-24 11:17:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648120680000|2022-03-24 11:18:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1648120690000|2022-03-24 11:18:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648120700000|2022-03-24 11:18:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648120710000|2022-03-24 11:18:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648120730000|2022-03-24 11:18:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1648120740000|2022-03-24 11:19:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648120780000|2022-03-24 11:19:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1648120790000|2022-03-24 11:19:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648120810000|2022-03-24 11:20:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648120830000|2022-03-24 11:20:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648120850000|2022-03-24 11:20:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648120860000|2022-03-24 11:21:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648120890000|2022-03-24 11:21:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648120900000|2022-03-24 11:21:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648120920000|2022-03-24 11:22:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648120930000|2022-03-24 11:22:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648120940000|2022-03-24 11:22:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648120950000|2022-03-24 11:22:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|7
1648120990000|2022-03-24 11:23:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648121040000|2022-03-24 11:24:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648121050000|2022-03-24 11:24:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|10
1648121060000|2022-03-24 11:24:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648121070000|2022-03-24 11:24:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1648121080000|2022-03-24 11:24:40|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648121090000|2022-03-24 11:24:50|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648121100000|2022-03-24 11:25:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1648121110000|2022-03-24 11:25:10|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648121120000|2022-03-24 11:25:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648121130000|2022-03-24 11:25:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648121140000|2022-03-24 11:25:40|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1648121150000|2022-03-24 11:25:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648121160000|2022-03-24 11:26:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648121180000|2022-03-24 11:26:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648121190000|2022-03-24 11:26:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648121220000|2022-03-24 11:27:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648121240000|2022-03-24 11:27:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648121250000|2022-03-24 11:27:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648121260000|2022-03-24 11:27:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648121270000|2022-03-24 11:27:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648121300000|2022-03-24 11:28:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648121320000|2022-03-24 11:28:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648121330000|2022-03-24 11:28:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648121340000|2022-03-24 11:29:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1648121350000|2022-03-24 11:29:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648121360000|2022-03-24 11:29:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648121400000|2022-03-24 11:30:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648121410000|2022-03-24 11:30:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1648121420000|2022-03-24 11:30:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648121440000|2022-03-24 11:30:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1648121480000|2022-03-24 11:31:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648121490000|2022-03-24 11:31:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648121510000|2022-03-24 11:31:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648121580000|2022-03-24 11:33:00|21.33|21.13|21.33|21.13|21.34|21.14|21.32|21.12|11
1648121600000|2022-03-24 11:33:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|7
1648121610000|2022-03-24 11:33:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648121620000|2022-03-24 11:33:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|7
1648121640000|2022-03-24 11:34:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648121650000|2022-03-24 11:34:10|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|4
1648121660000|2022-03-24 11:34:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648121670000|2022-03-24 11:34:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648121720000|2022-03-24 11:35:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648121770000|2022-03-24 11:36:10|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648121780000|2022-03-24 11:36:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648121790000|2022-03-24 11:36:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648121820000|2022-03-24 11:37:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648121840000|2022-03-24 11:37:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648121850000|2022-03-24 11:37:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648121860000|2022-03-24 11:37:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648121870000|2022-03-24 11:37:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648121910000|2022-03-24 11:38:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648121980000|2022-03-24 11:39:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648121990000|2022-03-24 11:39:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648122000000|2022-03-24 11:40:00|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|8
1648122010000|2022-03-24 11:40:10|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|5
1648122020000|2022-03-24 11:40:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648122030000|2022-03-24 11:40:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648122040000|2022-03-24 11:40:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648122050000|2022-03-24 11:40:50|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|4
1648122060000|2022-03-24 11:41:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1648122070000|2022-03-24 11:41:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1648122080000|2022-03-24 11:41:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1648122090000|2022-03-24 11:41:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648122100000|2022-03-24 11:41:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648122110000|2022-03-24 11:41:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|14
1648122120000|2022-03-24 11:42:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|7
1648122130000|2022-03-24 11:42:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648122140000|2022-03-24 11:42:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648122150000|2022-03-24 11:42:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648122160000|2022-03-24 11:42:40|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1648122180000|2022-03-24 11:43:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1648122200000|2022-03-24 11:43:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1648122210000|2022-03-24 11:43:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648122220000|2022-03-24 11:43:40|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|9
1648122230000|2022-03-24 11:43:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648122260000|2022-03-24 11:44:20|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|8
1648122270000|2022-03-24 11:44:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648122280000|2022-03-24 11:44:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648122290000|2022-03-24 11:44:50|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1648122300000|2022-03-24 11:45:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1648122310000|2022-03-24 11:45:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648122330000|2022-03-24 11:45:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648122350000|2022-03-24 11:45:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648122360000|2022-03-24 11:46:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648122380000|2022-03-24 11:46:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648122390000|2022-03-24 11:46:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|15
1648122400000|2022-03-24 11:46:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1648122410000|2022-03-24 11:46:50|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648122420000|2022-03-24 11:47:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|7
1648122430000|2022-03-24 11:47:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1648122440000|2022-03-24 11:47:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1648122450000|2022-03-24 11:47:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648122460000|2022-03-24 11:47:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648122470000|2022-03-24 11:47:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|9
1648122480000|2022-03-24 11:48:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648122500000|2022-03-24 11:48:20|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648122510000|2022-03-24 11:48:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|9
1648122550000|2022-03-24 11:49:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1648122560000|2022-03-24 11:49:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1648122570000|2022-03-24 11:49:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648122580000|2022-03-24 11:49:40|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|8
1648122600000|2022-03-24 11:50:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648122610000|2022-03-24 11:50:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1648122620000|2022-03-24 11:50:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648122640000|2022-03-24 11:50:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648122650000|2022-03-24 11:50:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648122670000|2022-03-24 11:51:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648122680000|2022-03-24 11:51:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648122690000|2022-03-24 11:51:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648122700000|2022-03-24 11:51:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648122730000|2022-03-24 11:52:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|8
1648122740000|2022-03-24 11:52:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|7
1648122840000|2022-03-24 11:54:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648122850000|2022-03-24 11:54:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648122860000|2022-03-24 11:54:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648122870000|2022-03-24 11:54:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1648122880000|2022-03-24 11:54:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648122920000|2022-03-24 11:55:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1648122930000|2022-03-24 11:55:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648123000000|2022-03-24 11:56:40|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|10
1648123010000|2022-03-24 11:56:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1648123020000|2022-03-24 11:57:00|21.21|21.01|21.21|21.01|21.22|21.02|21.2|21|13
1648123030000|2022-03-24 11:57:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648123040000|2022-03-24 11:57:20|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|12
1648123060000|2022-03-24 11:57:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648123080000|2022-03-24 11:58:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648123090000|2022-03-24 11:58:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1648123100000|2022-03-24 11:58:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648123110000|2022-03-24 11:58:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1648123120000|2022-03-24 11:58:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648123130000|2022-03-24 11:58:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1648123140000|2022-03-24 11:59:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1648123150000|2022-03-24 11:59:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|9
1648123160000|2022-03-24 11:59:20|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|18
1648123170000|2022-03-24 11:59:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1648123180000|2022-03-24 11:59:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648123190000|2022-03-24 11:59:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648123200000|2022-03-24 12:00:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648123210000|2022-03-24 12:00:10|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648123220000|2022-03-24 12:00:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1648123230000|2022-03-24 12:00:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|11
1648123240000|2022-03-24 12:00:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648123260000|2022-03-24 12:01:00|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|9
1648123270000|2022-03-24 12:01:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648123280000|2022-03-24 12:01:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648123290000|2022-03-24 12:01:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648123300000|2022-03-24 12:01:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648123320000|2022-03-24 12:02:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|8
1648123330000|2022-03-24 12:02:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1648123340000|2022-03-24 12:02:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648123360000|2022-03-24 12:02:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648123370000|2022-03-24 12:02:50|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|5
1648123380000|2022-03-24 12:03:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648123390000|2022-03-24 12:03:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|4
1648123400000|2022-03-24 12:03:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|6
1648123420000|2022-03-24 12:03:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|13
1648123430000|2022-03-24 12:03:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648123440000|2022-03-24 12:04:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648123450000|2022-03-24 12:04:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|4
1648123490000|2022-03-24 12:04:50|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648123530000|2022-03-24 12:05:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1648123540000|2022-03-24 12:05:40|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|8
1648123560000|2022-03-24 12:06:00|21.25|21.05|21.23|21.03|21.25|21.05|21.23|21.03|3
1648123570000|2022-03-24 12:06:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648123620000|2022-03-24 12:07:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1648123630000|2022-03-24 12:07:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1648123700000|2022-03-24 12:08:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648123730000|2022-03-24 12:08:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648123740000|2022-03-24 12:09:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648123770000|2022-03-24 12:09:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648123800000|2022-03-24 12:10:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1648123810000|2022-03-24 12:10:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1648123880000|2022-03-24 12:11:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648123920000|2022-03-24 12:12:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648123930000|2022-03-24 12:12:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648123940000|2022-03-24 12:12:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648123950000|2022-03-24 12:12:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1648123960000|2022-03-24 12:12:40|21.22|21.02|21.2|21|21.22|21.02|21.2|21|11
1648123970000|2022-03-24 12:12:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1648124010000|2022-03-24 12:13:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1648124020000|2022-03-24 12:13:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|10
1648124030000|2022-03-24 12:13:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648124040000|2022-03-24 12:14:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648124050000|2022-03-24 12:14:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648124060000|2022-03-24 12:14:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|10
1648124070000|2022-03-24 12:14:30|21.17|20.97|21.18|20.98|21.19|20.99|21.17|20.97|8
1648124090000|2022-03-24 12:14:50|21.19|20.99|21.17|20.97|21.19|20.99|21.17|20.97|9
1648124100000|2022-03-24 12:15:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648124110000|2022-03-24 12:15:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648124130000|2022-03-24 12:15:30|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1648124140000|2022-03-24 12:15:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648124150000|2022-03-24 12:15:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648124170000|2022-03-24 12:16:10|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648124230000|2022-03-24 12:17:10|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1648124240000|2022-03-24 12:17:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|8
1648124250000|2022-03-24 12:17:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|7
1648124310000|2022-03-24 12:18:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648124330000|2022-03-24 12:18:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648124340000|2022-03-24 12:19:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|7
1648124360000|2022-03-24 12:19:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648124370000|2022-03-24 12:19:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648124410000|2022-03-24 12:20:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648124430000|2022-03-24 12:20:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648124440000|2022-03-24 12:20:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648124450000|2022-03-24 12:20:50|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|8
1648124460000|2022-03-24 12:21:00|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|8
1648124470000|2022-03-24 12:21:10|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1648124480000|2022-03-24 12:21:20|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|9
1648124490000|2022-03-24 12:21:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648124510000|2022-03-24 12:21:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648124520000|2022-03-24 12:22:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|7
1648124530000|2022-03-24 12:22:10|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1648124540000|2022-03-24 12:22:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1648124550000|2022-03-24 12:22:30|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648124560000|2022-03-24 12:22:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648124570000|2022-03-24 12:22:50|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648124660000|2022-03-24 12:24:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648124680000|2022-03-24 12:24:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648124720000|2022-03-24 12:25:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648124750000|2022-03-24 12:25:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648124790000|2022-03-24 12:26:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648124800000|2022-03-24 12:26:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1648124810000|2022-03-24 12:26:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1648124820000|2022-03-24 12:27:00|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|4
1648124900000|2022-03-24 12:28:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648124950000|2022-03-24 12:29:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1648124970000|2022-03-24 12:29:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648124980000|2022-03-24 12:29:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648124990000|2022-03-24 12:29:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|4
1648125000000|2022-03-24 12:30:00|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648125030000|2022-03-24 12:30:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648125040000|2022-03-24 12:30:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|10
1648125060000|2022-03-24 12:31:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1648125100000|2022-03-24 12:31:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648125180000|2022-03-24 12:33:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648125200000|2022-03-24 12:33:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|9
1648125210000|2022-03-24 12:33:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648125220000|2022-03-24 12:33:40|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648125240000|2022-03-24 12:34:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648125250000|2022-03-24 12:34:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648125260000|2022-03-24 12:34:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|6
1648125270000|2022-03-24 12:34:30|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648125330000|2022-03-24 12:35:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648125340000|2022-03-24 12:35:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648125350000|2022-03-24 12:35:50|21.14|20.94|21.13|20.93|21.15|20.95|21.13|20.93|4
1648125380000|2022-03-24 12:36:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1648125400000|2022-03-24 12:36:40|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1648125420000|2022-03-24 12:37:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648125470000|2022-03-24 12:37:50|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1648125480000|2022-03-24 12:38:00|21.09|20.89|21.08|20.88|21.1|20.9|21.08|20.88|4
1648125490000|2022-03-24 12:38:10|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|14
1648125500000|2022-03-24 12:38:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1648125510000|2022-03-24 12:38:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648125520000|2022-03-24 12:38:40|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648125530000|2022-03-24 12:38:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1648125540000|2022-03-24 12:39:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648125550000|2022-03-24 12:39:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|7
1648125560000|2022-03-24 12:39:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|11
1648125570000|2022-03-24 12:39:30|21.05|20.85|21.03|20.83|21.05|20.85|21.02|20.82|7
1648125580000|2022-03-24 12:39:40|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|11
1648125590000|2022-03-24 12:39:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1648125600000|2022-03-24 12:40:00|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|4
1648125610000|2022-03-24 12:40:10|21.05|20.85|21.06|20.86|21.07|20.87|21.05|20.85|8
1648125620000|2022-03-24 12:40:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1648125630000|2022-03-24 12:40:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648125640000|2022-03-24 12:40:40|21.03|20.83|21.05|20.85|21.06|20.86|21.03|20.83|5
1648125650000|2022-03-24 12:40:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1648125660000|2022-03-24 12:41:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1648125680000|2022-03-24 12:41:20|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|6
1648125690000|2022-03-24 12:41:30|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|5
1648125700000|2022-03-24 12:41:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648125720000|2022-03-24 12:42:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|9
1648125730000|2022-03-24 12:42:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648125770000|2022-03-24 12:42:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1648125780000|2022-03-24 12:43:00|21.04|20.84|21.03|20.83|21.04|20.84|21.02|20.82|6
1648125790000|2022-03-24 12:43:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1648125800000|2022-03-24 12:43:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648125810000|2022-03-24 12:43:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648125820000|2022-03-24 12:43:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648125830000|2022-03-24 12:43:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648125840000|2022-03-24 12:44:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648125860000|2022-03-24 12:44:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648125870000|2022-03-24 12:44:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1648125880000|2022-03-24 12:44:40|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|10
1648125890000|2022-03-24 12:44:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1648125900000|2022-03-24 12:45:00|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|11
1648125910000|2022-03-24 12:45:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1648125920000|2022-03-24 12:45:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648125930000|2022-03-24 12:45:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1648125970000|2022-03-24 12:46:10|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|8
1648125980000|2022-03-24 12:46:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1648125990000|2022-03-24 12:46:30|21|20.8|21|20.8|21|20.8|20.99|20.79|7
1648126000000|2022-03-24 12:46:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1648126010000|2022-03-24 12:46:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648126020000|2022-03-24 12:47:00|20.97|20.77|20.96|20.76|20.98|20.78|20.96|20.76|6
1648126030000|2022-03-24 12:47:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|10
1648126040000|2022-03-24 12:47:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1648126050000|2022-03-24 12:47:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1648126060000|2022-03-24 12:47:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1648126070000|2022-03-24 12:47:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1648126080000|2022-03-24 12:48:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648126090000|2022-03-24 12:48:10|21.03|20.83|21.01|20.81|21.04|20.84|21.01|20.81|10
1648126100000|2022-03-24 12:48:20|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|10
1648126110000|2022-03-24 12:48:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1648126150000|2022-03-24 12:49:10|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1648126160000|2022-03-24 12:49:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1648126170000|2022-03-24 12:49:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1648126180000|2022-03-24 12:49:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648126200000|2022-03-24 12:50:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1648126210000|2022-03-24 12:50:10|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|4
1648126230000|2022-03-24 12:50:30|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|4
1648126240000|2022-03-24 12:50:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648126250000|2022-03-24 12:50:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648126260000|2022-03-24 12:51:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648126270000|2022-03-24 12:51:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|10
1648126280000|2022-03-24 12:51:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1648126290000|2022-03-24 12:51:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648126300000|2022-03-24 12:51:40|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|4
1648126310000|2022-03-24 12:51:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648126320000|2022-03-24 12:52:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648126330000|2022-03-24 12:52:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648126340000|2022-03-24 12:52:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1648126380000|2022-03-24 12:53:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1648126390000|2022-03-24 12:53:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1648126440000|2022-03-24 12:54:00|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|4
1648126470000|2022-03-24 12:54:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1648126480000|2022-03-24 12:54:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|9
1648126490000|2022-03-24 12:54:50|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1648126500000|2022-03-24 12:55:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1648126520000|2022-03-24 12:55:20|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1648126550000|2022-03-24 12:55:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1648126560000|2022-03-24 12:56:00|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|10
1648126580000|2022-03-24 12:56:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1648126590000|2022-03-24 12:56:30|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|9
1648126610000|2022-03-24 12:56:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1648126620000|2022-03-24 12:57:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|9
1648126630000|2022-03-24 12:57:10|21.03|20.83|21.04|20.84|21.05|20.85|21.03|20.83|10
1648126640000|2022-03-24 12:57:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1648126650000|2022-03-24 12:57:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648126660000|2022-03-24 12:57:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648126670000|2022-03-24 12:57:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|11
1648126680000|2022-03-24 12:58:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1648126700000|2022-03-24 12:58:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648126710000|2022-03-24 12:58:30|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|9
1648126740000|2022-03-24 12:59:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648126760000|2022-03-24 12:59:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1648126770000|2022-03-24 12:59:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1648126780000|2022-03-24 12:59:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648126800000|2022-03-24 13:00:00|21.01|20.81|21|20.8|21.02|20.82|21|20.8|6
1648126810000|2022-03-24 13:00:10|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|3
1648126820000|2022-03-24 13:00:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1648126830000|2022-03-24 13:00:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1648126840000|2022-03-24 13:00:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648126860000|2022-03-24 13:01:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1648126880000|2022-03-24 13:01:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1648126940000|2022-03-24 13:02:20|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648126950000|2022-03-24 13:02:30|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1648126960000|2022-03-24 13:02:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648126970000|2022-03-24 13:02:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648126980000|2022-03-24 13:03:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648126990000|2022-03-24 13:03:10|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1648127030000|2022-03-24 13:03:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1648127050000|2022-03-24 13:04:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648127070000|2022-03-24 13:04:30|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|3
1648127080000|2022-03-24 13:04:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648127100000|2022-03-24 13:05:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|6
1648127130000|2022-03-24 13:05:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648127150000|2022-03-24 13:05:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648127160000|2022-03-24 13:06:00|21.09|20.89|21.1|20.9|21.11|20.91|21.09|20.89|12
1648127170000|2022-03-24 13:06:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1648127180000|2022-03-24 13:06:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|7
1648127190000|2022-03-24 13:06:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648127200000|2022-03-24 13:06:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1648127210000|2022-03-24 13:06:50|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|9
1648127220000|2022-03-24 13:07:00|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1648127230000|2022-03-24 13:07:10|21.12|20.92|21.1|20.9|21.12|20.92|21.1|20.9|3
1648127240000|2022-03-24 13:07:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|11
1648127260000|2022-03-24 13:07:40|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648127270000|2022-03-24 13:07:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|4
1648127290000|2022-03-24 13:08:10|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1648127300000|2022-03-24 13:08:20|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|11
1648127310000|2022-03-24 13:08:30|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|6
1648127320000|2022-03-24 13:08:40|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|8
1648127350000|2022-03-24 13:09:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648127360000|2022-03-24 13:09:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1648127370000|2022-03-24 13:09:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1648127380000|2022-03-24 13:09:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648127390000|2022-03-24 13:09:50|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|7
1648127400000|2022-03-24 13:10:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1648127410000|2022-03-24 13:10:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1648127450000|2022-03-24 13:10:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648127460000|2022-03-24 13:11:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648127480000|2022-03-24 13:11:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648127500000|2022-03-24 13:11:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648127510000|2022-03-24 13:11:50|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648127520000|2022-03-24 13:12:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648127530000|2022-03-24 13:12:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1648127560000|2022-03-24 13:12:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1648127570000|2022-03-24 13:12:50|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1648127610000|2022-03-24 13:13:30|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1648127630000|2022-03-24 13:13:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648127650000|2022-03-24 13:14:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1648127660000|2022-03-24 13:14:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648127670000|2022-03-24 13:14:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1648127690000|2022-03-24 13:14:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1648127730000|2022-03-24 13:15:30|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648127740000|2022-03-24 13:15:40|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|5
1648127750000|2022-03-24 13:15:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1648127760000|2022-03-24 13:16:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1648127780000|2022-03-24 13:16:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1648127800000|2022-03-24 13:16:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|14
1648127810000|2022-03-24 13:16:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1648127830000|2022-03-24 13:17:10|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|4
1648127840000|2022-03-24 13:17:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1648127860000|2022-03-24 13:17:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1648127870000|2022-03-24 13:17:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648127880000|2022-03-24 13:18:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648127890000|2022-03-24 13:18:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648127900000|2022-03-24 13:18:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1648127910000|2022-03-24 13:18:30|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|15
1648127920000|2022-03-24 13:18:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648127930000|2022-03-24 13:18:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1648127940000|2022-03-24 13:19:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1648127990000|2022-03-24 13:19:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|14
1648128000000|2022-03-24 13:20:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1648128010000|2022-03-24 13:20:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648128020000|2022-03-24 13:20:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648128100000|2022-03-24 13:21:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1648128110000|2022-03-24 13:21:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1648128140000|2022-03-24 13:22:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1648128160000|2022-03-24 13:22:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648128170000|2022-03-24 13:22:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648128200000|2022-03-24 13:23:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648128210000|2022-03-24 13:23:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1648128230000|2022-03-24 13:23:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1648128240000|2022-03-24 13:24:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1648128250000|2022-03-24 13:24:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1648128260000|2022-03-24 13:24:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648128270000|2022-03-24 13:24:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1648128280000|2022-03-24 13:24:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1648128310000|2022-03-24 13:25:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1648128320000|2022-03-24 13:25:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1648128330000|2022-03-24 13:25:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1648128340000|2022-03-24 13:25:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648128360000|2022-03-24 13:26:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1648128400000|2022-03-24 13:26:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648128410000|2022-03-24 13:26:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1648128420000|2022-03-24 13:27:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1648128500000|2022-03-24 13:28:20|21.02|20.82|21.01|20.81|21.03|20.83|21|20.8|8
1648128510000|2022-03-24 13:28:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1648128520000|2022-03-24 13:28:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1648128570000|2022-03-24 13:29:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648128580000|2022-03-24 13:29:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|8
1648128600000|2022-03-24 13:30:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648128610000|2022-03-24 13:30:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1648128620000|2022-03-24 13:30:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1648128630000|2022-03-24 13:30:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1648128640000|2022-03-24 13:30:40|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|8
1648128650000|2022-03-24 13:30:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1648128660000|2022-03-24 13:31:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1648128670000|2022-03-24 13:31:10|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|7
1648128680000|2022-03-24 13:31:20|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1648128690000|2022-03-24 13:31:30|20.99|20.79|20.96|20.76|21|20.8|20.95|20.75|12
1648128700000|2022-03-24 13:31:40|20.95|20.75|20.96|20.76|20.97|20.77|20.95|20.75|8
1648128710000|2022-03-24 13:31:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|4
1648128720000|2022-03-24 13:32:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1648128730000|2022-03-24 13:32:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1648128740000|2022-03-24 13:32:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1648128750000|2022-03-24 13:32:30|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|17
1648128760000|2022-03-24 13:32:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1648128770000|2022-03-24 13:32:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1648128780000|2022-03-24 13:33:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1648128790000|2022-03-24 13:33:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648128800000|2022-03-24 13:33:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1648128810000|2022-03-24 13:33:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1648128820000|2022-03-24 13:33:40|21.08|20.88|21.05|20.85|21.08|20.88|21.05|20.85|6
1648128830000|2022-03-24 13:33:50|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|3
1648128840000|2022-03-24 13:34:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648128850000|2022-03-24 13:34:10|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|8
1648128860000|2022-03-24 13:34:20|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|13
1648128870000|2022-03-24 13:34:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|12
1648128880000|2022-03-24 13:34:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1648128890000|2022-03-24 13:34:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|6
1648128900000|2022-03-24 13:35:00|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|7
1648128910000|2022-03-24 13:35:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1648128920000|2022-03-24 13:35:20|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|11
1648128930000|2022-03-24 13:35:30|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1648128940000|2022-03-24 13:35:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|10
1648128950000|2022-03-24 13:35:50|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|3
1648128970000|2022-03-24 13:36:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1648128990000|2022-03-24 13:36:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1648129000000|2022-03-24 13:36:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1648129020000|2022-03-24 13:37:00|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|3
1648129050000|2022-03-24 13:37:30|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1648129060000|2022-03-24 13:37:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648129070000|2022-03-24 13:37:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1648129080000|2022-03-24 13:38:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|8
1648129100000|2022-03-24 13:38:20|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|8
1648129120000|2022-03-24 13:38:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1648129130000|2022-03-24 13:38:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1648129150000|2022-03-24 13:39:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1648129160000|2022-03-24 13:39:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1648129170000|2022-03-24 13:39:30|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|5
1648129180000|2022-03-24 13:39:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|10
1648129190000|2022-03-24 13:39:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1648129200000|2022-03-24 13:40:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1648129210000|2022-03-24 13:40:10|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|15
1648129220000|2022-03-24 13:40:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1648129230000|2022-03-24 13:40:30|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1648129250000|2022-03-24 13:40:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1648129260000|2022-03-24 13:41:00|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|9
1648129270000|2022-03-24 13:41:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1648129280000|2022-03-24 13:41:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1648129290000|2022-03-24 13:41:30|21.11|20.91|21.12|20.92|21.13|20.93|21.11|20.91|14
1648129300000|2022-03-24 13:41:40|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1648129310000|2022-03-24 13:41:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1648129320000|2022-03-24 13:42:00|21.13|20.93|21.15|20.95|21.15|20.95|21.12|20.92|9
1648129330000|2022-03-24 13:42:10|21.14|20.94|21.14|20.94|21.16|20.96|21.14|20.94|7
1648129340000|2022-03-24 13:42:20|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648129350000|2022-03-24 13:42:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129360000|2022-03-24 13:42:40|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648129370000|2022-03-24 13:42:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648129380000|2022-03-24 13:43:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648129390000|2022-03-24 13:43:10|21.16|20.96|21.15|20.95|21.16|20.96|21.14|20.94|4
1648129400000|2022-03-24 13:43:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129410000|2022-03-24 13:43:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1648129420000|2022-03-24 13:43:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648129440000|2022-03-24 13:44:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648129450000|2022-03-24 13:44:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648129460000|2022-03-24 13:44:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129500000|2022-03-24 13:45:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648129510000|2022-03-24 13:45:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1648129520000|2022-03-24 13:45:20|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|5
1648129530000|2022-03-24 13:45:30|21.14|20.94|21.13|20.93|21.15|20.95|21.13|20.93|4
1648129540000|2022-03-24 13:45:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1648129560000|2022-03-24 13:46:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648129570000|2022-03-24 13:46:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1648129580000|2022-03-24 13:46:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1648129600000|2022-03-24 13:46:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648129610000|2022-03-24 13:46:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648129630000|2022-03-24 13:47:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1648129640000|2022-03-24 13:47:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648129650000|2022-03-24 13:47:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|6
1648129670000|2022-03-24 13:47:50|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1648129680000|2022-03-24 13:48:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1648129690000|2022-03-24 13:48:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648129700000|2022-03-24 13:48:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648129710000|2022-03-24 13:48:30|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|7
1648129720000|2022-03-24 13:48:40|21.16|20.96|21.17|20.97|21.18|20.98|21.16|20.96|10
1648129740000|2022-03-24 13:49:00|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1648129750000|2022-03-24 13:49:10|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|12
1648129760000|2022-03-24 13:49:20|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1648129800000|2022-03-24 13:50:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648129810000|2022-03-24 13:50:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129820000|2022-03-24 13:50:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648129830000|2022-03-24 13:50:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648129840000|2022-03-24 13:50:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648129860000|2022-03-24 13:51:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648129870000|2022-03-24 13:51:10|21.15|20.95|21.16|20.96|21.17|20.97|21.15|20.95|10
1648129880000|2022-03-24 13:51:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1648129890000|2022-03-24 13:51:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|12
1648129900000|2022-03-24 13:51:40|21.17|20.97|21.15|20.95|21.17|20.97|21.14|20.94|11
1648129910000|2022-03-24 13:51:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129920000|2022-03-24 13:52:00|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1648129930000|2022-03-24 13:52:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648129950000|2022-03-24 13:52:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1648129960000|2022-03-24 13:52:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1648129970000|2022-03-24 13:52:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1648129980000|2022-03-24 13:53:00|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|3
1648130010000|2022-03-24 13:53:30|21.12|20.92|21.13|20.93|21.13|20.93|21.11|20.91|4
1648130020000|2022-03-24 13:53:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|6
1648130040000|2022-03-24 13:54:00|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648130060000|2022-03-24 13:54:20|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|4
1648130070000|2022-03-24 13:54:30|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|15
1648130110000|2022-03-24 13:55:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|8
1648130120000|2022-03-24 13:55:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|16
1648130130000|2022-03-24 13:55:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1648130140000|2022-03-24 13:55:40|21.19|20.99|21.2|21|21.2|21|21.18|20.98|6
1648130150000|2022-03-24 13:55:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1648130160000|2022-03-24 13:56:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648130220000|2022-03-24 13:57:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1648130250000|2022-03-24 13:57:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1648130260000|2022-03-24 13:57:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|8
1648130270000|2022-03-24 13:57:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648130280000|2022-03-24 13:58:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648130310000|2022-03-24 13:58:30|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1648130320000|2022-03-24 13:58:40|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1648130340000|2022-03-24 13:59:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|8
1648130350000|2022-03-24 13:59:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648130380000|2022-03-24 13:59:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648130400000|2022-03-24 14:00:00|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|4
1648130410000|2022-03-24 14:00:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1648130420000|2022-03-24 14:00:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1648130430000|2022-03-24 14:00:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1648130460000|2022-03-24 14:01:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1648130470000|2022-03-24 14:01:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1648130480000|2022-03-24 14:01:20|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|9
1648130490000|2022-03-24 14:01:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|12
1648130500000|2022-03-24 14:01:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|7
1648130510000|2022-03-24 14:01:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648130520000|2022-03-24 14:02:00|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648130530000|2022-03-24 14:02:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648130540000|2022-03-24 14:02:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648130550000|2022-03-24 14:02:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1648130600000|2022-03-24 14:03:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648130610000|2022-03-24 14:03:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648130650000|2022-03-24 14:04:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1648130690000|2022-03-24 14:04:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648130710000|2022-03-24 14:05:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|11
1648130720000|2022-03-24 14:05:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648130730000|2022-03-24 14:05:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|8
1648130740000|2022-03-24 14:05:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1648130750000|2022-03-24 14:05:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|5
1648130760000|2022-03-24 14:06:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648130770000|2022-03-24 14:06:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1648130780000|2022-03-24 14:06:20|21.23|21.03|21.22|21.02|21.23|21.03|21.21|21.01|8
1648130790000|2022-03-24 14:06:30|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1648130800000|2022-03-24 14:06:40|21.21|21.01|21.2|21|21.22|21.02|21.2|21|4
1648130810000|2022-03-24 14:06:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648130840000|2022-03-24 14:07:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648130850000|2022-03-24 14:07:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648130860000|2022-03-24 14:07:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648130890000|2022-03-24 14:08:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|8
1648130900000|2022-03-24 14:08:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|10
1648130910000|2022-03-24 14:08:30|21.2|21|21.2|21|21.2|21|21.19|20.99|11
1648130920000|2022-03-24 14:08:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1648130930000|2022-03-24 14:08:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|7
1648130940000|2022-03-24 14:09:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648130950000|2022-03-24 14:09:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|16
1648130960000|2022-03-24 14:09:20|21.2|21|21.2|21|21.2|21|21.19|20.99|5
1648131020000|2022-03-24 14:10:20|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648131040000|2022-03-24 14:10:40|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1648131060000|2022-03-24 14:11:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648131070000|2022-03-24 14:11:10|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1648131080000|2022-03-24 14:11:20|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1648131090000|2022-03-24 14:11:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648131130000|2022-03-24 14:12:10|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1648131150000|2022-03-24 14:12:30|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648131170000|2022-03-24 14:12:50|21.19|20.99|21.17|20.97|21.19|20.99|21.17|20.97|11
1648131190000|2022-03-24 14:13:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648131200000|2022-03-24 14:13:20|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1648131220000|2022-03-24 14:13:40|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|10
1648131230000|2022-03-24 14:13:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|8
1648131240000|2022-03-24 14:14:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1648131250000|2022-03-24 14:14:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648131270000|2022-03-24 14:14:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1648131280000|2022-03-24 14:14:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|8
1648131290000|2022-03-24 14:14:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648131300000|2022-03-24 14:15:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1648131310000|2022-03-24 14:15:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1648131330000|2022-03-24 14:15:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1648131340000|2022-03-24 14:15:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648131350000|2022-03-24 14:15:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648131360000|2022-03-24 14:16:00|21.16|20.96|21.13|20.93|21.16|20.96|21.13|20.93|12
1648131370000|2022-03-24 14:16:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|8
1648131390000|2022-03-24 14:16:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1648131400000|2022-03-24 14:16:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|6
1648131410000|2022-03-24 14:16:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1648131420000|2022-03-24 14:17:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|20
1648131430000|2022-03-24 14:17:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1648131440000|2022-03-24 14:17:20|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|8
1648131450000|2022-03-24 14:17:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|9
1648131460000|2022-03-24 14:17:40|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648131470000|2022-03-24 14:17:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1648131480000|2022-03-24 14:18:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648131490000|2022-03-24 14:18:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648131500000|2022-03-24 14:18:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1648131530000|2022-03-24 14:18:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1648131560000|2022-03-24 14:19:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|9
1648131570000|2022-03-24 14:19:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|8
1648131580000|2022-03-24 14:19:40|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648131590000|2022-03-24 14:19:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1648131600000|2022-03-24 14:20:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1648131630000|2022-03-24 14:20:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1648131650000|2022-03-24 14:20:50|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648131660000|2022-03-24 14:21:00|21.14|20.94|21.16|20.96|21.16|20.96|21.14|20.94|3
1648131670000|2022-03-24 14:21:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1648131680000|2022-03-24 14:21:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1648131690000|2022-03-24 14:21:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1648131700000|2022-03-24 14:21:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|10
1648131710000|2022-03-24 14:21:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|11
1648131720000|2022-03-24 14:22:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|9
1648131730000|2022-03-24 14:22:10|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|11
1648131740000|2022-03-24 14:22:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1648131750000|2022-03-24 14:22:30|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1648131760000|2022-03-24 14:22:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1648131780000|2022-03-24 14:23:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1648131790000|2022-03-24 14:23:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648131800000|2022-03-24 14:23:20|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648131810000|2022-03-24 14:23:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1648131820000|2022-03-24 14:23:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1648131830000|2022-03-24 14:23:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|10
1648131840000|2022-03-24 14:24:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648131850000|2022-03-24 14:24:10|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|4
1648131860000|2022-03-24 14:24:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1648131880000|2022-03-24 14:24:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|9
1648131890000|2022-03-24 14:24:50|21.15|20.95|21.16|20.96|21.17|20.97|21.15|20.95|10
1648131910000|2022-03-24 14:25:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648131930000|2022-03-24 14:25:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648131940000|2022-03-24 14:25:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648131950000|2022-03-24 14:25:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|8
1648131960000|2022-03-24 14:26:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1648131970000|2022-03-24 14:26:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648131980000|2022-03-24 14:26:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1648131990000|2022-03-24 14:26:30|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|8
1648132010000|2022-03-24 14:26:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648132020000|2022-03-24 14:27:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|8
1648132030000|2022-03-24 14:27:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|12
1648132050000|2022-03-24 14:27:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648132060000|2022-03-24 14:27:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1648132070000|2022-03-24 14:27:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648132090000|2022-03-24 14:28:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1648132100000|2022-03-24 14:28:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1648132110000|2022-03-24 14:28:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648132120000|2022-03-24 14:28:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648132130000|2022-03-24 14:28:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648132160000|2022-03-24 14:29:20|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648132200000|2022-03-24 14:30:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648132210000|2022-03-24 14:30:10|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|7
1648132220000|2022-03-24 14:30:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1648132230000|2022-03-24 14:30:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1648132250000|2022-03-24 14:30:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1648132260000|2022-03-24 14:31:00|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|11
1648132270000|2022-03-24 14:31:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1648132300000|2022-03-24 14:31:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|7
1648132310000|2022-03-24 14:31:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1648132320000|2022-03-24 14:32:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|11
1648132350000|2022-03-24 14:32:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1648132360000|2022-03-24 14:32:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1648132370000|2022-03-24 14:32:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648132430000|2022-03-24 14:33:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1648132450000|2022-03-24 14:34:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648132500000|2022-03-24 14:35:00|21.2|21|21.22|21.02|21.22|21.02|21.2|21|9
1648132510000|2022-03-24 14:35:10|21.21|21.01|21.2|21|21.22|21.02|21.2|21|6
1648132520000|2022-03-24 14:35:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1648132530000|2022-03-24 14:35:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648132540000|2022-03-24 14:35:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648132610000|2022-03-24 14:36:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648132620000|2022-03-24 14:37:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648132630000|2022-03-24 14:37:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648132640000|2022-03-24 14:37:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648132650000|2022-03-24 14:37:30|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648132690000|2022-03-24 14:38:10|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1648132720000|2022-03-24 14:38:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648132730000|2022-03-24 14:38:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1648132740000|2022-03-24 14:39:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1648132750000|2022-03-24 14:39:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1648132760000|2022-03-24 14:39:20|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648132850000|2022-03-24 14:40:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1648132870000|2022-03-24 14:41:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648132880000|2022-03-24 14:41:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648132900000|2022-03-24 14:41:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648132910000|2022-03-24 14:41:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648132920000|2022-03-24 14:42:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648132930000|2022-03-24 14:42:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648132960000|2022-03-24 14:42:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648132970000|2022-03-24 14:42:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1648132980000|2022-03-24 14:43:00|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1648133000000|2022-03-24 14:43:20|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1648133010000|2022-03-24 14:43:30|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648133020000|2022-03-24 14:43:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648133030000|2022-03-24 14:43:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1648133050000|2022-03-24 14:44:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1648133070000|2022-03-24 14:44:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1648133080000|2022-03-24 14:44:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648133090000|2022-03-24 14:44:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1648133110000|2022-03-24 14:45:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648133120000|2022-03-24 14:45:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648133140000|2022-03-24 14:45:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648133160000|2022-03-24 14:46:00|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1648133190000|2022-03-24 14:46:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648133200000|2022-03-24 14:46:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1648133210000|2022-03-24 14:46:50|21.27|21.07|21.28|21.08|21.29|21.09|21.26|21.06|8
1648133220000|2022-03-24 14:47:00|21.29|21.09|21.33|21.13|21.33|21.13|21.29|21.09|18
1648133230000|2022-03-24 14:47:10|21.32|21.12|21.35|21.15|21.35|21.15|21.31|21.11|18
1648133240000|2022-03-24 14:47:20|21.34|21.14|21.33|21.13|21.35|21.15|21.32|21.12|16
1648133250000|2022-03-24 14:47:30|21.32|21.12|21.32|21.12|21.34|21.14|21.32|21.12|15
1648133260000|2022-03-24 14:47:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|12
1648133270000|2022-03-24 14:47:50|21.31|21.11|21.34|21.14|21.35|21.15|21.31|21.11|10
1648133280000|2022-03-24 14:48:00|21.35|21.15|21.37|21.17|21.38|21.18|21.35|21.15|5
1648133290000|2022-03-24 14:48:10|21.38|21.18|21.4|21.2|21.41|21.21|21.37|21.17|13
1648133300000|2022-03-24 14:48:20|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648133310000|2022-03-24 14:48:30|21.38|21.18|21.37|21.17|21.39|21.19|21.37|21.17|4
1648133320000|2022-03-24 14:48:40|21.38|21.18|21.36|21.16|21.38|21.18|21.36|21.16|9
1648133330000|2022-03-24 14:48:50|21.35|21.15|21.37|21.17|21.37|21.17|21.35|21.15|7
1648133340000|2022-03-24 14:49:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648133350000|2022-03-24 14:49:10|21.38|21.18|21.36|21.16|21.38|21.18|21.36|21.16|13
1648133360000|2022-03-24 14:49:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1648133370000|2022-03-24 14:49:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648133380000|2022-03-24 14:49:40|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|14
1648133390000|2022-03-24 14:49:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648133400000|2022-03-24 14:50:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648133410000|2022-03-24 14:50:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648133460000|2022-03-24 14:51:00|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1648133470000|2022-03-24 14:51:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648133480000|2022-03-24 14:51:20|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|13
1648133490000|2022-03-24 14:51:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648133500000|2022-03-24 14:51:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648133530000|2022-03-24 14:52:10|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|9
1648133540000|2022-03-24 14:52:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648133570000|2022-03-24 14:52:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648133580000|2022-03-24 14:53:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1648133590000|2022-03-24 14:53:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648133600000|2022-03-24 14:53:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648133610000|2022-03-24 14:53:30|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1648133620000|2022-03-24 14:53:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648133630000|2022-03-24 14:53:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|8
1648133650000|2022-03-24 14:54:10|21.38|21.18|21.4|21.2|21.4|21.2|21.38|21.18|3
1648133660000|2022-03-24 14:54:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648133670000|2022-03-24 14:54:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648133690000|2022-03-24 14:54:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648133730000|2022-03-24 14:55:30|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648133740000|2022-03-24 14:55:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|10
1648133750000|2022-03-24 14:55:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1648133760000|2022-03-24 14:56:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1648133770000|2022-03-24 14:56:10|21.4|21.2|21.39|21.19|21.4|21.2|21.38|21.18|4
1648133780000|2022-03-24 14:56:20|21.38|21.18|21.4|21.2|21.4|21.2|21.38|21.18|5
1648133790000|2022-03-24 14:56:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1648133800000|2022-03-24 14:56:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1648133810000|2022-03-24 14:56:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|7
1648133820000|2022-03-24 14:57:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|14
1648133830000|2022-03-24 14:57:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648133840000|2022-03-24 14:57:20|21.4|21.2|21.44|21.24|21.44|21.24|21.4|21.2|4
1648133850000|2022-03-24 14:57:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648133870000|2022-03-24 14:57:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648133880000|2022-03-24 14:58:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648133890000|2022-03-24 14:58:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648133900000|2022-03-24 14:58:20|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|7
1648133910000|2022-03-24 14:58:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648133920000|2022-03-24 14:58:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648133930000|2022-03-24 14:58:50|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|13
1648133940000|2022-03-24 14:59:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|11
1648133950000|2022-03-24 14:59:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1648133960000|2022-03-24 14:59:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|6
1648133970000|2022-03-24 14:59:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648133980000|2022-03-24 14:59:40|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|11
1648133990000|2022-03-24 14:59:50|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|15
1648134000000|2022-03-24 15:00:00|21.47|21.27|21.48|21.28|21.49|21.29|21.47|21.27|14
1648134010000|2022-03-24 15:00:10|21.47|21.27|21.45|21.25|21.48|21.28|21.45|21.25|13
1648134020000|2022-03-24 15:00:20|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|5
1648134030000|2022-03-24 15:00:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134040000|2022-03-24 15:00:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648134050000|2022-03-24 15:00:50|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|7
1648134060000|2022-03-24 15:01:00|21.42|21.22|21.46|21.26|21.46|21.26|21.42|21.22|13
1648134070000|2022-03-24 15:01:10|21.47|21.27|21.46|21.26|21.49|21.29|21.46|21.26|8
1648134080000|2022-03-24 15:01:20|21.47|21.27|21.47|21.27|21.48|21.28|21.45|21.25|11
1648134090000|2022-03-24 15:01:30|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|4
1648134100000|2022-03-24 15:01:40|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|7
1648134110000|2022-03-24 15:01:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648134130000|2022-03-24 15:02:10|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|9
1648134140000|2022-03-24 15:02:20|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|6
1648134150000|2022-03-24 15:02:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648134160000|2022-03-24 15:02:40|21.47|21.27|21.48|21.28|21.49|21.29|21.47|21.27|4
1648134170000|2022-03-24 15:02:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648134180000|2022-03-24 15:03:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648134190000|2022-03-24 15:03:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648134200000|2022-03-24 15:03:20|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|10
1648134210000|2022-03-24 15:03:30|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|5
1648134220000|2022-03-24 15:03:40|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|5
1648134230000|2022-03-24 15:03:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648134240000|2022-03-24 15:04:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648134250000|2022-03-24 15:04:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648134260000|2022-03-24 15:04:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|21
1648134270000|2022-03-24 15:04:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|14
1648134280000|2022-03-24 15:04:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|13
1648134290000|2022-03-24 15:04:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1648134300000|2022-03-24 15:05:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1648134310000|2022-03-24 15:05:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648134320000|2022-03-24 15:05:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648134340000|2022-03-24 15:05:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648134350000|2022-03-24 15:05:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|13
1648134360000|2022-03-24 15:06:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1648134370000|2022-03-24 15:06:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648134390000|2022-03-24 15:06:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648134400000|2022-03-24 15:06:40|21.48|21.28|21.45|21.25|21.48|21.28|21.44|21.24|12
1648134410000|2022-03-24 15:06:50|21.46|21.26|21.47|21.27|21.47|21.27|21.45|21.25|4
1648134420000|2022-03-24 15:07:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648134430000|2022-03-24 15:07:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1648134440000|2022-03-24 15:07:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648134470000|2022-03-24 15:07:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648134480000|2022-03-24 15:08:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1648134490000|2022-03-24 15:08:10|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1648134500000|2022-03-24 15:08:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|11
1648134510000|2022-03-24 15:08:30|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|11
1648134520000|2022-03-24 15:08:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648134530000|2022-03-24 15:08:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1648134540000|2022-03-24 15:09:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648134560000|2022-03-24 15:09:20|21.41|21.21|21.42|21.22|21.43|21.23|21.41|21.21|4
1648134580000|2022-03-24 15:09:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648134600000|2022-03-24 15:10:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1648134610000|2022-03-24 15:10:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648134620000|2022-03-24 15:10:20|21.38|21.18|21.36|21.16|21.39|21.19|21.35|21.15|15
1648134630000|2022-03-24 15:10:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|12
1648134640000|2022-03-24 15:10:40|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|4
1648134650000|2022-03-24 15:10:50|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648134660000|2022-03-24 15:11:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1648134670000|2022-03-24 15:11:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1648134680000|2022-03-24 15:11:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648134690000|2022-03-24 15:11:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648134700000|2022-03-24 15:11:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1648134710000|2022-03-24 15:11:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|9
1648134730000|2022-03-24 15:12:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648134740000|2022-03-24 15:12:20|21.41|21.21|21.42|21.22|21.43|21.23|21.41|21.21|16
1648134750000|2022-03-24 15:12:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134760000|2022-03-24 15:12:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134770000|2022-03-24 15:12:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648134780000|2022-03-24 15:13:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134790000|2022-03-24 15:13:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134800000|2022-03-24 15:13:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648134810000|2022-03-24 15:13:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648134820000|2022-03-24 15:13:40|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|19
1648134830000|2022-03-24 15:13:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|12
1648134840000|2022-03-24 15:14:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648134850000|2022-03-24 15:14:10|21.47|21.27|21.5|21.3|21.5|21.3|21.46|21.26|11
1648134860000|2022-03-24 15:14:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|11
1648134870000|2022-03-24 15:14:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648134880000|2022-03-24 15:14:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648134890000|2022-03-24 15:14:50|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|13
1648134900000|2022-03-24 15:15:00|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|11
1648134910000|2022-03-24 15:15:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648134920000|2022-03-24 15:15:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648134930000|2022-03-24 15:15:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648134940000|2022-03-24 15:15:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648134950000|2022-03-24 15:15:50|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|11
1648134960000|2022-03-24 15:16:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648134970000|2022-03-24 15:16:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648134980000|2022-03-24 15:16:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648134990000|2022-03-24 15:16:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648135000000|2022-03-24 15:16:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|12
1648135020000|2022-03-24 15:17:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648135030000|2022-03-24 15:17:10|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|7
1648135040000|2022-03-24 15:17:20|21.44|21.24|21.45|21.25|21.46|21.26|21.44|21.24|12
1648135050000|2022-03-24 15:17:30|21.46|21.26|21.46|21.26|21.47|21.27|21.44|21.24|15
1648135060000|2022-03-24 15:17:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|9
1648135070000|2022-03-24 15:17:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648135080000|2022-03-24 15:18:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648135090000|2022-03-24 15:18:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648135100000|2022-03-24 15:18:20|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|5
1648135110000|2022-03-24 15:18:30|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|5
1648135120000|2022-03-24 15:18:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1648135130000|2022-03-24 15:18:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1648135140000|2022-03-24 15:19:00|21.46|21.26|21.47|21.27|21.47|21.27|21.45|21.25|16
1648135150000|2022-03-24 15:19:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648135160000|2022-03-24 15:19:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648135170000|2022-03-24 15:19:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648135180000|2022-03-24 15:19:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648135200000|2022-03-24 15:20:00|21.48|21.28|21.45|21.25|21.48|21.28|21.45|21.25|8
1648135210000|2022-03-24 15:20:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1648135230000|2022-03-24 15:20:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648135240000|2022-03-24 15:20:40|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1648135250000|2022-03-24 15:20:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648135270000|2022-03-24 15:21:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648135280000|2022-03-24 15:21:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648135290000|2022-03-24 15:21:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648135300000|2022-03-24 15:21:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|6
1648135310000|2022-03-24 15:21:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648135320000|2022-03-24 15:22:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|10
1648135330000|2022-03-24 15:22:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648135350000|2022-03-24 15:22:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648135370000|2022-03-24 15:22:50|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|4
1648135380000|2022-03-24 15:23:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648135400000|2022-03-24 15:23:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1648135410000|2022-03-24 15:23:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648135420000|2022-03-24 15:23:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648135430000|2022-03-24 15:23:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|10
1648135490000|2022-03-24 15:24:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648135500000|2022-03-24 15:25:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|9
1648135510000|2022-03-24 15:25:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648135530000|2022-03-24 15:25:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|10
1648135540000|2022-03-24 15:25:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648135550000|2022-03-24 15:25:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648135590000|2022-03-24 15:26:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648135600000|2022-03-24 15:26:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648135610000|2022-03-24 15:26:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648135620000|2022-03-24 15:27:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1648135660000|2022-03-24 15:27:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|13
1648135670000|2022-03-24 15:27:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1648135680000|2022-03-24 15:28:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648135690000|2022-03-24 15:28:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648135720000|2022-03-24 15:28:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648135730000|2022-03-24 15:28:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648135760000|2022-03-24 15:29:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|12
1648135770000|2022-03-24 15:29:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1648135780000|2022-03-24 15:29:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648135800000|2022-03-24 15:30:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648135830000|2022-03-24 15:30:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648135840000|2022-03-24 15:30:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648135850000|2022-03-24 15:30:50|21.44|21.24|21.44|21.24|21.45|21.25|21.43|21.23|9
1648135860000|2022-03-24 15:31:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648135870000|2022-03-24 15:31:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648135880000|2022-03-24 15:31:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648135890000|2022-03-24 15:31:30|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|7
1648135900000|2022-03-24 15:31:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|10
1648135910000|2022-03-24 15:31:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648135920000|2022-03-24 15:32:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1648135930000|2022-03-24 15:32:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1648135970000|2022-03-24 15:32:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|8
1648135980000|2022-03-24 15:33:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648135990000|2022-03-24 15:33:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648136000000|2022-03-24 15:33:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648136020000|2022-03-24 15:33:40|21.44|21.24|21.47|21.27|21.47|21.27|21.44|21.24|6
1648136040000|2022-03-24 15:34:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648136050000|2022-03-24 15:34:10|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|10
1648136060000|2022-03-24 15:34:20|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|3
1648136070000|2022-03-24 15:34:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648136080000|2022-03-24 15:34:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648136090000|2022-03-24 15:34:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648136100000|2022-03-24 15:35:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648136110000|2022-03-24 15:35:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648136120000|2022-03-24 15:35:20|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|6
1648136130000|2022-03-24 15:35:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|8
1648136140000|2022-03-24 15:35:40|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|5
1648136150000|2022-03-24 15:35:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1648136160000|2022-03-24 15:36:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648136170000|2022-03-24 15:36:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648136180000|2022-03-24 15:36:20|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|6
1648136190000|2022-03-24 15:36:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648136200000|2022-03-24 15:36:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648136210000|2022-03-24 15:36:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|14
1648136220000|2022-03-24 15:37:00|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|8
1648136230000|2022-03-24 15:37:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648136240000|2022-03-24 15:37:20|21.5|21.3|21.5|21.3|21.51|21.31|21.49|21.29|13
1648136250000|2022-03-24 15:37:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648136260000|2022-03-24 15:37:40|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|6
1648136270000|2022-03-24 15:37:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648136280000|2022-03-24 15:38:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648136290000|2022-03-24 15:38:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648136300000|2022-03-24 15:38:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648136310000|2022-03-24 15:38:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648136320000|2022-03-24 15:38:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648136330000|2022-03-24 15:38:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648136340000|2022-03-24 15:39:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648136370000|2022-03-24 15:39:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648136380000|2022-03-24 15:39:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648136390000|2022-03-24 15:39:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648136400000|2022-03-24 15:40:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648136410000|2022-03-24 15:40:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648136420000|2022-03-24 15:40:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648136430000|2022-03-24 15:40:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648136440000|2022-03-24 15:40:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648136450000|2022-03-24 15:40:50|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|8
1648136470000|2022-03-24 15:41:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648136480000|2022-03-24 15:41:20|21.53|21.33|21.56|21.36|21.56|21.36|21.53|21.33|4
1648136490000|2022-03-24 15:41:30|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|6
1648136500000|2022-03-24 15:41:40|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|6
1648136510000|2022-03-24 15:41:50|21.56|21.36|21.55|21.35|21.57|21.37|21.54|21.34|13
1648136520000|2022-03-24 15:42:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|7
1648136530000|2022-03-24 15:42:10|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|10
1648136540000|2022-03-24 15:42:20|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|7
1648136550000|2022-03-24 15:42:30|21.58|21.38|21.58|21.38|21.58|21.38|21.56|21.36|13
1648136560000|2022-03-24 15:42:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648136580000|2022-03-24 15:43:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|9
1648136590000|2022-03-24 15:43:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|14
1648136600000|2022-03-24 15:43:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|10
1648136610000|2022-03-24 15:43:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648136620000|2022-03-24 15:43:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648136630000|2022-03-24 15:43:50|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|13
1648136640000|2022-03-24 15:44:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648136650000|2022-03-24 15:44:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648136660000|2022-03-24 15:44:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648136680000|2022-03-24 15:44:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648136690000|2022-03-24 15:44:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|11
1648136700000|2022-03-24 15:45:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648136710000|2022-03-24 15:45:10|21.57|21.37|21.56|21.36|21.58|21.38|21.56|21.36|4
1648136720000|2022-03-24 15:45:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648136730000|2022-03-24 15:45:30|21.55|21.35|21.53|21.33|21.56|21.36|21.52|21.32|9
1648136740000|2022-03-24 15:45:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648136750000|2022-03-24 15:45:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648136760000|2022-03-24 15:46:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648136770000|2022-03-24 15:46:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648136780000|2022-03-24 15:46:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648136790000|2022-03-24 15:46:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648136800000|2022-03-24 15:46:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648136810000|2022-03-24 15:46:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648136830000|2022-03-24 15:47:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648136840000|2022-03-24 15:47:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648136850000|2022-03-24 15:47:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648136860000|2022-03-24 15:47:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648136870000|2022-03-24 15:47:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648136880000|2022-03-24 15:48:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648136890000|2022-03-24 15:48:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|15
1648136900000|2022-03-24 15:48:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648136910000|2022-03-24 15:48:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648136920000|2022-03-24 15:48:40|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|15
1648136930000|2022-03-24 15:48:50|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|14
1648136940000|2022-03-24 15:49:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648136950000|2022-03-24 15:49:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648136960000|2022-03-24 15:49:20|21.54|21.34|21.53|21.33|21.54|21.34|21.52|21.32|4
1648136970000|2022-03-24 15:49:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648136980000|2022-03-24 15:49:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648136990000|2022-03-24 15:49:50|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|6
1648137000000|2022-03-24 15:50:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648137020000|2022-03-24 15:50:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648137040000|2022-03-24 15:50:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648137050000|2022-03-24 15:50:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648137060000|2022-03-24 15:51:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648137070000|2022-03-24 15:51:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648137090000|2022-03-24 15:51:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648137100000|2022-03-24 15:51:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648137110000|2022-03-24 15:51:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648137120000|2022-03-24 15:52:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648137130000|2022-03-24 15:52:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137140000|2022-03-24 15:52:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648137150000|2022-03-24 15:52:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648137160000|2022-03-24 15:52:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648137170000|2022-03-24 15:52:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648137180000|2022-03-24 15:53:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137190000|2022-03-24 15:53:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137210000|2022-03-24 15:53:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137220000|2022-03-24 15:53:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1648137230000|2022-03-24 15:53:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648137240000|2022-03-24 15:54:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648137250000|2022-03-24 15:54:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648137260000|2022-03-24 15:54:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648137280000|2022-03-24 15:54:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137360000|2022-03-24 15:56:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137370000|2022-03-24 15:56:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137390000|2022-03-24 15:56:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648137410000|2022-03-24 15:56:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137430000|2022-03-24 15:57:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648137450000|2022-03-24 15:57:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|20
1648137460000|2022-03-24 15:57:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648137470000|2022-03-24 15:57:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648137480000|2022-03-24 15:58:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|9
1648137490000|2022-03-24 15:58:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648137500000|2022-03-24 15:58:20|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|5
1648137510000|2022-03-24 15:58:30|21.54|21.34|21.51|21.31|21.54|21.34|21.51|21.31|12
1648137520000|2022-03-24 15:58:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|12
1648137530000|2022-03-24 15:58:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648137540000|2022-03-24 15:59:00|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|9
1648137550000|2022-03-24 15:59:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648137560000|2022-03-24 15:59:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1648137580000|2022-03-24 15:59:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137590000|2022-03-24 15:59:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|11
1648137600000|2022-03-24 16:00:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648137610000|2022-03-24 16:00:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648137620000|2022-03-24 16:00:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648137630000|2022-03-24 16:00:30|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|9
1648137640000|2022-03-24 16:00:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|11
1648137650000|2022-03-24 16:00:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648137660000|2022-03-24 16:01:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648137670000|2022-03-24 16:01:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648137680000|2022-03-24 16:01:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648137690000|2022-03-24 16:01:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648137700000|2022-03-24 16:01:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648137710000|2022-03-24 16:01:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648137720000|2022-03-24 16:02:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648137730000|2022-03-24 16:02:10|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|12
1648137740000|2022-03-24 16:02:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648137750000|2022-03-24 16:02:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648137760000|2022-03-24 16:02:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648137770000|2022-03-24 16:02:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648137780000|2022-03-24 16:03:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648137790000|2022-03-24 16:03:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1648137800000|2022-03-24 16:03:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648137810000|2022-03-24 16:03:30|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|4
1648137830000|2022-03-24 16:03:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|7
1648137840000|2022-03-24 16:04:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648137850000|2022-03-24 16:04:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648137860000|2022-03-24 16:04:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|12
1648137870000|2022-03-24 16:04:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648137890000|2022-03-24 16:04:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648137910000|2022-03-24 16:05:10|21.53|21.33|21.54|21.34|21.54|21.34|21.52|21.32|4
1648137940000|2022-03-24 16:05:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648137950000|2022-03-24 16:05:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648137960000|2022-03-24 16:06:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648137970000|2022-03-24 16:06:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648137980000|2022-03-24 16:06:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648138020000|2022-03-24 16:07:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648138030000|2022-03-24 16:07:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|8
1648138040000|2022-03-24 16:07:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648138050000|2022-03-24 16:07:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648138080000|2022-03-24 16:08:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|9
1648138120000|2022-03-24 16:08:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648138130000|2022-03-24 16:08:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648138150000|2022-03-24 16:09:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648138170000|2022-03-24 16:09:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648138180000|2022-03-24 16:09:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648138200000|2022-03-24 16:10:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648138210000|2022-03-24 16:10:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648138220000|2022-03-24 16:10:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648138260000|2022-03-24 16:11:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648138290000|2022-03-24 16:11:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648138300000|2022-03-24 16:11:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648138310000|2022-03-24 16:11:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648138350000|2022-03-24 16:12:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648138360000|2022-03-24 16:12:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|9
1648138370000|2022-03-24 16:12:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648138380000|2022-03-24 16:13:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|9
1648138410000|2022-03-24 16:13:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648138430000|2022-03-24 16:13:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648138440000|2022-03-24 16:14:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648138450000|2022-03-24 16:14:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648138460000|2022-03-24 16:14:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648138480000|2022-03-24 16:14:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648138500000|2022-03-24 16:15:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648138510000|2022-03-24 16:15:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648138520000|2022-03-24 16:15:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648138530000|2022-03-24 16:15:30|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|6
1648138540000|2022-03-24 16:15:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648138550000|2022-03-24 16:15:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648138610000|2022-03-24 16:16:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|11
1648138630000|2022-03-24 16:17:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648138640000|2022-03-24 16:17:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648138650000|2022-03-24 16:17:30|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|5
1648138660000|2022-03-24 16:17:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648138670000|2022-03-24 16:17:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648138700000|2022-03-24 16:18:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648138720000|2022-03-24 16:18:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648138730000|2022-03-24 16:18:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648138740000|2022-03-24 16:19:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648138760000|2022-03-24 16:19:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648138770000|2022-03-24 16:19:30|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1648138780000|2022-03-24 16:19:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|16
1648138790000|2022-03-24 16:19:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|10
1648138800000|2022-03-24 16:20:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648138810000|2022-03-24 16:20:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648138860000|2022-03-24 16:21:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1648138870000|2022-03-24 16:21:10|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|12
1648138880000|2022-03-24 16:21:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1648138920000|2022-03-24 16:22:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648138970000|2022-03-24 16:22:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648138980000|2022-03-24 16:23:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648139000000|2022-03-24 16:23:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|10
1648139010000|2022-03-24 16:23:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648139020000|2022-03-24 16:23:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648139050000|2022-03-24 16:24:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1648139060000|2022-03-24 16:24:20|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|7
1648139070000|2022-03-24 16:24:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|8
1648139080000|2022-03-24 16:24:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648139100000|2022-03-24 16:25:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648139110000|2022-03-24 16:25:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648139120000|2022-03-24 16:25:20|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|4
1648139130000|2022-03-24 16:25:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648139150000|2022-03-24 16:25:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648139170000|2022-03-24 16:26:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648139190000|2022-03-24 16:26:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648139200000|2022-03-24 16:26:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1648139210000|2022-03-24 16:26:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1648139220000|2022-03-24 16:27:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648139230000|2022-03-24 16:27:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648139240000|2022-03-24 16:27:20|21.57|21.37|21.56|21.36|21.58|21.38|21.55|21.35|8
1648139250000|2022-03-24 16:27:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648139260000|2022-03-24 16:27:40|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1648139270000|2022-03-24 16:27:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648139280000|2022-03-24 16:28:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|8
1648139290000|2022-03-24 16:28:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648139300000|2022-03-24 16:28:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648139310000|2022-03-24 16:28:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648139320000|2022-03-24 16:28:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648139350000|2022-03-24 16:29:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|8
1648139360000|2022-03-24 16:29:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648139370000|2022-03-24 16:29:30|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|9
1648139390000|2022-03-24 16:29:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|11
1648139400000|2022-03-24 16:30:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|17
1648139410000|2022-03-24 16:30:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648139420000|2022-03-24 16:30:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648139430000|2022-03-24 16:30:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648139440000|2022-03-24 16:30:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648139450000|2022-03-24 16:30:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648139460000|2022-03-24 16:31:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1648139470000|2022-03-24 16:31:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648139480000|2022-03-24 16:31:20|21.49|21.29|21.46|21.26|21.5|21.3|21.45|21.25|10
1648139490000|2022-03-24 16:31:30|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|7
1648139500000|2022-03-24 16:31:40|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|7
1648139510000|2022-03-24 16:31:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|11
1648139520000|2022-03-24 16:32:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1648139530000|2022-03-24 16:32:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648139540000|2022-03-24 16:32:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648139550000|2022-03-24 16:32:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1648139560000|2022-03-24 16:32:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648139570000|2022-03-24 16:32:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648139580000|2022-03-24 16:33:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648139590000|2022-03-24 16:33:10|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|11
1648139600000|2022-03-24 16:33:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648139620000|2022-03-24 16:33:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648139630000|2022-03-24 16:33:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648139640000|2022-03-24 16:34:00|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648139650000|2022-03-24 16:34:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1648139660000|2022-03-24 16:34:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648139680000|2022-03-24 16:34:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648139700000|2022-03-24 16:35:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648139710000|2022-03-24 16:35:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648139720000|2022-03-24 16:35:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648139730000|2022-03-24 16:35:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648139740000|2022-03-24 16:35:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648139750000|2022-03-24 16:35:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648139780000|2022-03-24 16:36:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1648139810000|2022-03-24 16:36:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648139820000|2022-03-24 16:37:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648139850000|2022-03-24 16:37:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1648139860000|2022-03-24 16:37:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1648139870000|2022-03-24 16:37:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648139880000|2022-03-24 16:38:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648139890000|2022-03-24 16:38:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|8
1648139900000|2022-03-24 16:38:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648139910000|2022-03-24 16:38:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648139920000|2022-03-24 16:38:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648139930000|2022-03-24 16:38:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648139980000|2022-03-24 16:39:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648139990000|2022-03-24 16:39:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648140050000|2022-03-24 16:40:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648140060000|2022-03-24 16:41:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648140070000|2022-03-24 16:41:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|10
1648140080000|2022-03-24 16:41:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648140100000|2022-03-24 16:41:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648140150000|2022-03-24 16:42:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648140160000|2022-03-24 16:42:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648140170000|2022-03-24 16:42:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648140220000|2022-03-24 16:43:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648140230000|2022-03-24 16:43:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|12
1648140240000|2022-03-24 16:44:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648140250000|2022-03-24 16:44:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648140260000|2022-03-24 16:44:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648140270000|2022-03-24 16:44:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648140300000|2022-03-24 16:45:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648140310000|2022-03-24 16:45:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648140320000|2022-03-24 16:45:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648140330000|2022-03-24 16:45:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648140360000|2022-03-24 16:46:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648140390000|2022-03-24 16:46:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|6
1648140400000|2022-03-24 16:46:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648140430000|2022-03-24 16:47:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648140440000|2022-03-24 16:47:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648140470000|2022-03-24 16:47:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648140480000|2022-03-24 16:48:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648140490000|2022-03-24 16:48:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1648140500000|2022-03-24 16:48:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648140520000|2022-03-24 16:48:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648140530000|2022-03-24 16:48:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648140540000|2022-03-24 16:49:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648140550000|2022-03-24 16:49:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1648140580000|2022-03-24 16:49:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1648140590000|2022-03-24 16:49:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648140600000|2022-03-24 16:50:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648140610000|2022-03-24 16:50:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648140640000|2022-03-24 16:50:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648140650000|2022-03-24 16:50:50|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|9
1648140660000|2022-03-24 16:51:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648140670000|2022-03-24 16:51:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648140680000|2022-03-24 16:51:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|13
1648140690000|2022-03-24 16:51:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648140700000|2022-03-24 16:51:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648140730000|2022-03-24 16:52:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648140750000|2022-03-24 16:52:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648140780000|2022-03-24 16:53:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648140790000|2022-03-24 16:53:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648140800000|2022-03-24 16:53:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648140830000|2022-03-24 16:53:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648140840000|2022-03-24 16:54:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648140850000|2022-03-24 16:54:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648140860000|2022-03-24 16:54:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648140870000|2022-03-24 16:54:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648140880000|2022-03-24 16:54:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648140910000|2022-03-24 16:55:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648140930000|2022-03-24 16:55:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648140950000|2022-03-24 16:55:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648140990000|2022-03-24 16:56:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648141020000|2022-03-24 16:57:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648141030000|2022-03-24 16:57:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648141080000|2022-03-24 16:58:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648141090000|2022-03-24 16:58:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648141100000|2022-03-24 16:58:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|10
1648141110000|2022-03-24 16:58:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1648141140000|2022-03-24 16:59:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648141150000|2022-03-24 16:59:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648141180000|2022-03-24 16:59:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1648141190000|2022-03-24 16:59:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648141200000|2022-03-24 17:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|6
1648141210000|2022-03-24 17:00:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648141220000|2022-03-24 17:00:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648141240000|2022-03-24 17:00:40|21.56|21.36|21.57|21.37|21.57|21.37|21.55|21.35|4
1648141250000|2022-03-24 17:00:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|9
1648141270000|2022-03-24 17:01:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648141280000|2022-03-24 17:01:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648141290000|2022-03-24 17:01:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|10
1648141300000|2022-03-24 17:01:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648141340000|2022-03-24 17:02:20|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1648141370000|2022-03-24 17:02:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648141380000|2022-03-24 17:03:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648141440000|2022-03-24 17:04:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648141450000|2022-03-24 17:04:10|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|4
1648141460000|2022-03-24 17:04:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648141470000|2022-03-24 17:04:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|11
1648141480000|2022-03-24 17:04:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648141500000|2022-03-24 17:05:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648141510000|2022-03-24 17:05:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648141520000|2022-03-24 17:05:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648141530000|2022-03-24 17:05:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648141540000|2022-03-24 17:05:40|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|4
1648141550000|2022-03-24 17:05:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648141560000|2022-03-24 17:06:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1648141570000|2022-03-24 17:06:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648141580000|2022-03-24 17:06:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648141590000|2022-03-24 17:06:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648141600000|2022-03-24 17:06:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648141610000|2022-03-24 17:06:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648141660000|2022-03-24 17:07:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648141700000|2022-03-24 17:08:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648141730000|2022-03-24 17:08:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648141740000|2022-03-24 17:09:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648141780000|2022-03-24 17:09:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648141790000|2022-03-24 17:09:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648141820000|2022-03-24 17:10:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648141920000|2022-03-24 17:12:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648141930000|2022-03-24 17:12:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648141940000|2022-03-24 17:12:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648141970000|2022-03-24 17:12:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648141990000|2022-03-24 17:13:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648142000000|2022-03-24 17:13:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648142010000|2022-03-24 17:13:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648142020000|2022-03-24 17:13:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648142030000|2022-03-24 17:13:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648142050000|2022-03-24 17:14:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|12
1648142060000|2022-03-24 17:14:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|11
1648142070000|2022-03-24 17:14:30|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|7
1648142080000|2022-03-24 17:14:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648142090000|2022-03-24 17:14:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648142100000|2022-03-24 17:15:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1648142110000|2022-03-24 17:15:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648142130000|2022-03-24 17:15:30|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|5
1648142140000|2022-03-24 17:15:40|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648142150000|2022-03-24 17:15:50|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|11
1648142160000|2022-03-24 17:16:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142170000|2022-03-24 17:16:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142180000|2022-03-24 17:16:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1648142190000|2022-03-24 17:16:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648142200000|2022-03-24 17:16:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1648142210000|2022-03-24 17:16:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648142220000|2022-03-24 17:17:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142230000|2022-03-24 17:17:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142240000|2022-03-24 17:17:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142250000|2022-03-24 17:17:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142260000|2022-03-24 17:17:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|12
1648142270000|2022-03-24 17:17:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1648142280000|2022-03-24 17:18:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142290000|2022-03-24 17:18:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648142300000|2022-03-24 17:18:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1648142310000|2022-03-24 17:18:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142320000|2022-03-24 17:18:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1648142330000|2022-03-24 17:18:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648142340000|2022-03-24 17:19:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648142350000|2022-03-24 17:19:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648142360000|2022-03-24 17:19:20|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648142400000|2022-03-24 17:20:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648142420000|2022-03-24 17:20:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648142430000|2022-03-24 17:20:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648142450000|2022-03-24 17:20:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648142460000|2022-03-24 17:21:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648142470000|2022-03-24 17:21:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648142480000|2022-03-24 17:21:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648142490000|2022-03-24 17:21:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142500000|2022-03-24 17:21:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142510000|2022-03-24 17:21:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648142520000|2022-03-24 17:22:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648142540000|2022-03-24 17:22:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142550000|2022-03-24 17:22:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142560000|2022-03-24 17:22:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648142570000|2022-03-24 17:22:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1648142580000|2022-03-24 17:23:00|21.62|21.42|21.61|21.41|21.62|21.42|21.6|21.4|4
1648142590000|2022-03-24 17:23:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648142610000|2022-03-24 17:23:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648142620000|2022-03-24 17:23:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648142630000|2022-03-24 17:23:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648142650000|2022-03-24 17:24:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648142680000|2022-03-24 17:24:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648142690000|2022-03-24 17:24:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648142710000|2022-03-24 17:25:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648142720000|2022-03-24 17:25:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648142730000|2022-03-24 17:25:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648142740000|2022-03-24 17:25:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|10
1648142750000|2022-03-24 17:25:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|11
1648142760000|2022-03-24 17:26:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648142770000|2022-03-24 17:26:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648142780000|2022-03-24 17:26:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648142790000|2022-03-24 17:26:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648142800000|2022-03-24 17:26:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648142820000|2022-03-24 17:27:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648142880000|2022-03-24 17:28:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648142890000|2022-03-24 17:28:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648142900000|2022-03-24 17:28:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648142910000|2022-03-24 17:28:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648142920000|2022-03-24 17:28:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648142960000|2022-03-24 17:29:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648142980000|2022-03-24 17:29:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648143000000|2022-03-24 17:30:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648143010000|2022-03-24 17:30:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|12
1648143020000|2022-03-24 17:30:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648143030000|2022-03-24 17:30:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|12
1648143050000|2022-03-24 17:30:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648143070000|2022-03-24 17:31:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648143080000|2022-03-24 17:31:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648143100000|2022-03-24 17:31:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648143110000|2022-03-24 17:31:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648143120000|2022-03-24 17:32:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|5
1648143130000|2022-03-24 17:32:10|21.55|21.35|21.54|21.34|21.55|21.35|21.53|21.33|6
1648143140000|2022-03-24 17:32:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|9
1648143150000|2022-03-24 17:32:30|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|6
1648143170000|2022-03-24 17:32:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|15
1648143180000|2022-03-24 17:33:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|15
1648143190000|2022-03-24 17:33:10|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|10
1648143200000|2022-03-24 17:33:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1648143210000|2022-03-24 17:33:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|9
1648143220000|2022-03-24 17:33:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648143230000|2022-03-24 17:33:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1648143260000|2022-03-24 17:34:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648143270000|2022-03-24 17:34:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648143280000|2022-03-24 17:34:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648143310000|2022-03-24 17:35:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648143320000|2022-03-24 17:35:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648143330000|2022-03-24 17:35:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648143340000|2022-03-24 17:35:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648143350000|2022-03-24 17:35:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648143360000|2022-03-24 17:36:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648143370000|2022-03-24 17:36:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648143380000|2022-03-24 17:36:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648143390000|2022-03-24 17:36:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648143400000|2022-03-24 17:36:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648143410000|2022-03-24 17:36:50|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|4
1648143430000|2022-03-24 17:37:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648143440000|2022-03-24 17:37:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648143450000|2022-03-24 17:37:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648143480000|2022-03-24 17:38:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648143490000|2022-03-24 17:38:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648143510000|2022-03-24 17:38:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648143520000|2022-03-24 17:38:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648143530000|2022-03-24 17:38:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648143540000|2022-03-24 17:39:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648143550000|2022-03-24 17:39:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648143560000|2022-03-24 17:39:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1648143570000|2022-03-24 17:39:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648143590000|2022-03-24 17:39:50|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|4
1648143600000|2022-03-24 17:40:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648143630000|2022-03-24 17:40:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1648143640000|2022-03-24 17:40:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648143660000|2022-03-24 17:41:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648143670000|2022-03-24 17:41:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1648143680000|2022-03-24 17:41:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1648143690000|2022-03-24 17:41:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648143700000|2022-03-24 17:41:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648143710000|2022-03-24 17:41:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648143720000|2022-03-24 17:42:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648143730000|2022-03-24 17:42:10|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|7
1648143740000|2022-03-24 17:42:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648143750000|2022-03-24 17:42:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648143760000|2022-03-24 17:42:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648143770000|2022-03-24 17:42:50|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|7
1648143780000|2022-03-24 17:43:00|21.59|21.39|21.58|21.38|21.59|21.39|21.57|21.37|4
1648143790000|2022-03-24 17:43:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648143810000|2022-03-24 17:43:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648143820000|2022-03-24 17:43:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648143830000|2022-03-24 17:43:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648143840000|2022-03-24 17:44:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648143850000|2022-03-24 17:44:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648143890000|2022-03-24 17:44:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648143970000|2022-03-24 17:46:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648143980000|2022-03-24 17:46:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648143990000|2022-03-24 17:46:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1648144020000|2022-03-24 17:47:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648144050000|2022-03-24 17:47:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648144090000|2022-03-24 17:48:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648144270000|2022-03-24 17:51:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|9
1648144280000|2022-03-24 17:51:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648144290000|2022-03-24 17:51:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648144300000|2022-03-24 17:51:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648144310000|2022-03-24 17:51:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648144320000|2022-03-24 17:52:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648144340000|2022-03-24 17:52:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648144360000|2022-03-24 17:52:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648144370000|2022-03-24 17:52:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648144380000|2022-03-24 17:53:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648144400000|2022-03-24 17:53:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648144410000|2022-03-24 17:53:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648144420000|2022-03-24 17:53:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648144430000|2022-03-24 17:53:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648144440000|2022-03-24 17:54:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648144450000|2022-03-24 17:54:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648144460000|2022-03-24 17:54:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648144540000|2022-03-24 17:55:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648144560000|2022-03-24 17:56:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648144580000|2022-03-24 17:56:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648144590000|2022-03-24 17:56:30|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|10
1648144600000|2022-03-24 17:56:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648144610000|2022-03-24 17:56:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648144620000|2022-03-24 17:57:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648144630000|2022-03-24 17:57:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648144700000|2022-03-24 17:58:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648144720000|2022-03-24 17:58:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648144730000|2022-03-24 17:58:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648144740000|2022-03-24 17:59:00|21.48|21.28|21.46|21.26|21.48|21.28|21.46|21.26|11
1648144750000|2022-03-24 17:59:10|21.45|21.25|21.43|21.23|21.46|21.26|21.43|21.23|9
1648144760000|2022-03-24 17:59:20|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|11
1648144770000|2022-03-24 17:59:30|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|9
1648144800000|2022-03-24 18:00:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648144810000|2022-03-24 18:00:10|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|5
1648144820000|2022-03-24 18:00:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|9
1648144830000|2022-03-24 18:00:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648144840000|2022-03-24 18:00:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648144870000|2022-03-24 18:01:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648144880000|2022-03-24 18:01:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648144890000|2022-03-24 18:01:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648144900000|2022-03-24 18:01:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648144920000|2022-03-24 18:02:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648144930000|2022-03-24 18:02:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|13
1648144940000|2022-03-24 18:02:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|10
1648144960000|2022-03-24 18:02:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648144970000|2022-03-24 18:02:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648145000000|2022-03-24 18:03:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648145030000|2022-03-24 18:03:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648145040000|2022-03-24 18:04:00|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|9
1648145050000|2022-03-24 18:04:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648145080000|2022-03-24 18:04:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|9
1648145100000|2022-03-24 18:05:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1648145120000|2022-03-24 18:05:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|11
1648145130000|2022-03-24 18:05:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|9
1648145140000|2022-03-24 18:05:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|10
1648145150000|2022-03-24 18:05:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1648145160000|2022-03-24 18:06:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648145170000|2022-03-24 18:06:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648145180000|2022-03-24 18:06:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648145190000|2022-03-24 18:06:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1648145200000|2022-03-24 18:06:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648145250000|2022-03-24 18:07:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648145290000|2022-03-24 18:08:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648145300000|2022-03-24 18:08:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648145330000|2022-03-24 18:08:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648145340000|2022-03-24 18:09:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648145370000|2022-03-24 18:09:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648145390000|2022-03-24 18:09:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648145410000|2022-03-24 18:10:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648145420000|2022-03-24 18:10:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|10
1648145430000|2022-03-24 18:10:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648145440000|2022-03-24 18:10:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648145470000|2022-03-24 18:11:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648145480000|2022-03-24 18:11:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648145490000|2022-03-24 18:11:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648145510000|2022-03-24 18:11:50|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|8
1648145520000|2022-03-24 18:12:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648145530000|2022-03-24 18:12:10|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|12
1648145540000|2022-03-24 18:12:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648145570000|2022-03-24 18:12:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648145580000|2022-03-24 18:13:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648145590000|2022-03-24 18:13:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648145600000|2022-03-24 18:13:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648145610000|2022-03-24 18:13:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648145620000|2022-03-24 18:13:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648145630000|2022-03-24 18:13:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648145640000|2022-03-24 18:14:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648145660000|2022-03-24 18:14:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648145670000|2022-03-24 18:14:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648145680000|2022-03-24 18:14:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648145690000|2022-03-24 18:14:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648145700000|2022-03-24 18:15:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648145710000|2022-03-24 18:15:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648145730000|2022-03-24 18:15:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648145750000|2022-03-24 18:15:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1648145760000|2022-03-24 18:16:00|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|9
1648145780000|2022-03-24 18:16:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648145790000|2022-03-24 18:16:30|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|3
1648145810000|2022-03-24 18:16:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648145830000|2022-03-24 18:17:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648145850000|2022-03-24 18:17:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648145880000|2022-03-24 18:18:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648145890000|2022-03-24 18:18:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648145900000|2022-03-24 18:18:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648145910000|2022-03-24 18:18:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648145920000|2022-03-24 18:18:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648145930000|2022-03-24 18:18:50|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|5
1648145960000|2022-03-24 18:19:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648145980000|2022-03-24 18:19:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648145990000|2022-03-24 18:19:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648146000000|2022-03-24 18:20:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648146010000|2022-03-24 18:20:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648146020000|2022-03-24 18:20:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648146030000|2022-03-24 18:20:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648146040000|2022-03-24 18:20:40|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|5
1648146050000|2022-03-24 18:20:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|8
1648146080000|2022-03-24 18:21:20|21.42|21.22|21.37|21.17|21.42|21.22|21.36|21.16|10
1648146090000|2022-03-24 18:21:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648146100000|2022-03-24 18:21:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648146110000|2022-03-24 18:21:50|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|10
1648146120000|2022-03-24 18:22:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|9
1648146130000|2022-03-24 18:22:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|8
1648146170000|2022-03-24 18:22:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648146190000|2022-03-24 18:23:10|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648146200000|2022-03-24 18:23:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648146210000|2022-03-24 18:23:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|8
1648146240000|2022-03-24 18:24:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1648146250000|2022-03-24 18:24:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648146270000|2022-03-24 18:24:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648146310000|2022-03-24 18:25:10|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|4
1648146320000|2022-03-24 18:25:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1648146330000|2022-03-24 18:25:30|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|9
1648146350000|2022-03-24 18:25:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1648146360000|2022-03-24 18:26:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648146390000|2022-03-24 18:26:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648146400000|2022-03-24 18:26:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|10
1648146410000|2022-03-24 18:26:50|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|4
1648146420000|2022-03-24 18:27:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648146430000|2022-03-24 18:27:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648146450000|2022-03-24 18:27:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648146490000|2022-03-24 18:28:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1648146510000|2022-03-24 18:28:30|21.42|21.22|21.43|21.23|21.44|21.24|21.42|21.22|4
1648146520000|2022-03-24 18:28:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|9
1648146530000|2022-03-24 18:28:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648146540000|2022-03-24 18:29:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648146550000|2022-03-24 18:29:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648146580000|2022-03-24 18:29:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|11
1648146650000|2022-03-24 18:30:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648146660000|2022-03-24 18:31:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648146680000|2022-03-24 18:31:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648146690000|2022-03-24 18:31:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648146700000|2022-03-24 18:31:40|21.46|21.26|21.45|21.25|21.47|21.27|21.45|21.25|6
1648146720000|2022-03-24 18:32:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648146730000|2022-03-24 18:32:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648146760000|2022-03-24 18:32:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648146770000|2022-03-24 18:32:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648146810000|2022-03-24 18:33:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648146920000|2022-03-24 18:35:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648146930000|2022-03-24 18:35:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1648146960000|2022-03-24 18:36:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648146970000|2022-03-24 18:36:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648146980000|2022-03-24 18:36:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648146990000|2022-03-24 18:36:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648147000000|2022-03-24 18:36:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648147010000|2022-03-24 18:36:50|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|17
1648147020000|2022-03-24 18:37:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648147050000|2022-03-24 18:37:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648147060000|2022-03-24 18:37:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648147070000|2022-03-24 18:37:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648147100000|2022-03-24 18:38:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648147120000|2022-03-24 18:38:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648147150000|2022-03-24 18:39:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648147190000|2022-03-24 18:39:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648147200000|2022-03-24 18:40:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648147210000|2022-03-24 18:40:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648147220000|2022-03-24 18:40:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648147240000|2022-03-24 18:40:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648147250000|2022-03-24 18:40:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648147260000|2022-03-24 18:41:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648147300000|2022-03-24 18:41:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648147310000|2022-03-24 18:41:50|21.48|21.28|21.47|21.27|21.48|21.28|21.46|21.26|6
1648147330000|2022-03-24 18:42:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648147340000|2022-03-24 18:42:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648147370000|2022-03-24 18:42:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1648147470000|2022-03-24 18:44:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648147480000|2022-03-24 18:44:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648147490000|2022-03-24 18:44:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648147520000|2022-03-24 18:45:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648147530000|2022-03-24 18:45:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648147560000|2022-03-24 18:46:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648147570000|2022-03-24 18:46:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648147580000|2022-03-24 18:46:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648147590000|2022-03-24 18:46:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648147600000|2022-03-24 18:46:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648147610000|2022-03-24 18:46:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648147650000|2022-03-24 18:47:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648147690000|2022-03-24 18:48:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648147700000|2022-03-24 18:48:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648147710000|2022-03-24 18:48:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648147720000|2022-03-24 18:48:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648147730000|2022-03-24 18:48:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648147750000|2022-03-24 18:49:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648147780000|2022-03-24 18:49:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648147790000|2022-03-24 18:49:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648147830000|2022-03-24 18:50:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648147850000|2022-03-24 18:50:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648147860000|2022-03-24 18:51:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648147980000|2022-03-24 18:53:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1648147990000|2022-03-24 18:53:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648148000000|2022-03-24 18:53:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648148150000|2022-03-24 18:55:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648148170000|2022-03-24 18:56:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648148190000|2022-03-24 18:56:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648148200000|2022-03-24 18:56:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648148210000|2022-03-24 18:56:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1648148220000|2022-03-24 18:57:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648148280000|2022-03-24 18:58:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648148290000|2022-03-24 18:58:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648148310000|2022-03-24 18:58:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648148320000|2022-03-24 18:58:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648148370000|2022-03-24 18:59:30|21.53|21.33|21.55|21.35|21.55|21.35|21.53|21.33|3
1648148390000|2022-03-24 18:59:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1648148400000|2022-03-24 19:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648148410000|2022-03-24 19:00:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648148420000|2022-03-24 19:00:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648148440000|2022-03-24 19:00:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648148450000|2022-03-24 19:00:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648148460000|2022-03-24 19:01:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648148520000|2022-03-24 19:02:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648148530000|2022-03-24 19:02:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648148540000|2022-03-24 19:02:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1648148570000|2022-03-24 19:02:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648148610000|2022-03-24 19:03:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648148660000|2022-03-24 19:04:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648148690000|2022-03-24 19:04:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648148740000|2022-03-24 19:05:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648148750000|2022-03-24 19:05:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|10
1648148760000|2022-03-24 19:06:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648148820000|2022-03-24 19:07:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648148850000|2022-03-24 19:07:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648148880000|2022-03-24 19:08:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648148960000|2022-03-24 19:09:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648149010000|2022-03-24 19:10:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648149020000|2022-03-24 19:10:20|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648149110000|2022-03-24 19:11:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648149130000|2022-03-24 19:12:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|7
1648149150000|2022-03-24 19:12:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648149160000|2022-03-24 19:12:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1648149190000|2022-03-24 19:13:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648149220000|2022-03-24 19:13:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648149230000|2022-03-24 19:13:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648149250000|2022-03-24 19:14:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648149300000|2022-03-24 19:15:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648149320000|2022-03-24 19:15:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648149350000|2022-03-24 19:15:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648149360000|2022-03-24 19:16:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1648149370000|2022-03-24 19:16:10|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|10
1648149380000|2022-03-24 19:16:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648149390000|2022-03-24 19:16:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648149400000|2022-03-24 19:16:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648149420000|2022-03-24 19:17:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648149430000|2022-03-24 19:17:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648149440000|2022-03-24 19:17:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|8
1648149530000|2022-03-24 19:18:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1648149540000|2022-03-24 19:19:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648149570000|2022-03-24 19:19:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648149590000|2022-03-24 19:19:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648149600000|2022-03-24 19:20:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648149610000|2022-03-24 19:20:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648149620000|2022-03-24 19:20:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1648149650000|2022-03-24 19:20:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648149720000|2022-03-24 19:22:00|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1648149730000|2022-03-24 19:22:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1648149740000|2022-03-24 19:22:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648149750000|2022-03-24 19:22:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1648149760000|2022-03-24 19:22:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1648149780000|2022-03-24 19:23:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648149800000|2022-03-24 19:23:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648149850000|2022-03-24 19:24:10|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|4
1648149860000|2022-03-24 19:24:20|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|9
1648149870000|2022-03-24 19:24:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648149880000|2022-03-24 19:24:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1648149890000|2022-03-24 19:24:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1648149900000|2022-03-24 19:25:00|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|15
1648149910000|2022-03-24 19:25:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648149920000|2022-03-24 19:25:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648149930000|2022-03-24 19:25:30|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648149950000|2022-03-24 19:25:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648149960000|2022-03-24 19:26:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648150000000|2022-03-24 19:26:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648150010000|2022-03-24 19:26:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648150020000|2022-03-24 19:27:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648150030000|2022-03-24 19:27:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648150040000|2022-03-24 19:27:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1648150070000|2022-03-24 19:27:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648150080000|2022-03-24 19:28:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648150160000|2022-03-24 19:29:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648150200000|2022-03-24 19:30:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648150220000|2022-03-24 19:30:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648150240000|2022-03-24 19:30:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648150250000|2022-03-24 19:30:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648150260000|2022-03-24 19:31:00|21.67|21.47|21.66|21.46|21.67|21.47|21.65|21.45|4
1648150270000|2022-03-24 19:31:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648150290000|2022-03-24 19:31:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648150330000|2022-03-24 19:32:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648150340000|2022-03-24 19:32:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648150370000|2022-03-24 19:32:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648150380000|2022-03-24 19:33:00|21.64|21.44|21.65|21.45|21.66|21.46|21.64|21.44|8
1648150390000|2022-03-24 19:33:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1648150400000|2022-03-24 19:33:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1648150410000|2022-03-24 19:33:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648150420000|2022-03-24 19:33:40|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1648150440000|2022-03-24 19:34:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648150450000|2022-03-24 19:34:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648150470000|2022-03-24 19:34:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|6
1648150480000|2022-03-24 19:34:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1648150500000|2022-03-24 19:35:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1648150510000|2022-03-24 19:35:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648150520000|2022-03-24 19:35:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648150540000|2022-03-24 19:35:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648150550000|2022-03-24 19:35:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648150580000|2022-03-24 19:36:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648150590000|2022-03-24 19:36:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648150630000|2022-03-24 19:37:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648150640000|2022-03-24 19:37:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1648150650000|2022-03-24 19:37:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1648150660000|2022-03-24 19:37:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648150670000|2022-03-24 19:37:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648150680000|2022-03-24 19:38:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648150690000|2022-03-24 19:38:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648150700000|2022-03-24 19:38:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648150820000|2022-03-24 19:40:20|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|12
1648150860000|2022-03-24 19:41:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|7
1648150870000|2022-03-24 19:41:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|16
1648150880000|2022-03-24 19:41:20|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|6
1648150890000|2022-03-24 19:41:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|9
1648150900000|2022-03-24 19:41:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1648150910000|2022-03-24 19:41:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648150920000|2022-03-24 19:42:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648150960000|2022-03-24 19:42:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648151030000|2022-03-24 19:43:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648151060000|2022-03-24 19:44:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648151080000|2022-03-24 19:44:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648151090000|2022-03-24 19:44:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648151130000|2022-03-24 19:45:30|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1648151140000|2022-03-24 19:45:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648151150000|2022-03-24 19:45:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648151170000|2022-03-24 19:46:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648151180000|2022-03-24 19:46:20|21.65|21.45|21.64|21.44|21.65|21.45|21.63|21.43|8
1648151190000|2022-03-24 19:46:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1648151200000|2022-03-24 19:46:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1648151210000|2022-03-24 19:46:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648151260000|2022-03-24 19:47:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1648151270000|2022-03-24 19:47:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648151290000|2022-03-24 19:48:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648151300000|2022-03-24 19:48:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648151310000|2022-03-24 19:48:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648151320000|2022-03-24 19:48:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151330000|2022-03-24 19:48:50|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|5
1648151340000|2022-03-24 19:49:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648151370000|2022-03-24 19:49:30|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|4
1648151380000|2022-03-24 19:49:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648151390000|2022-03-24 19:49:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151400000|2022-03-24 19:50:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|6
1648151410000|2022-03-24 19:50:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648151420000|2022-03-24 19:50:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648151430000|2022-03-24 19:50:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648151440000|2022-03-24 19:50:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648151450000|2022-03-24 19:50:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151460000|2022-03-24 19:51:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648151470000|2022-03-24 19:51:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648151480000|2022-03-24 19:51:20|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|4
1648151580000|2022-03-24 19:53:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648151630000|2022-03-24 19:53:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648151640000|2022-03-24 19:54:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151650000|2022-03-24 19:54:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648151670000|2022-03-24 19:54:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648151680000|2022-03-24 19:54:40|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|9
1648151690000|2022-03-24 19:54:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1648151700000|2022-03-24 19:55:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1648151710000|2022-03-24 19:55:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1648151720000|2022-03-24 19:55:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648151770000|2022-03-24 19:56:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648151790000|2022-03-24 19:56:30|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648151800000|2022-03-24 19:56:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648151810000|2022-03-24 19:56:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648151840000|2022-03-24 19:57:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151860000|2022-03-24 19:57:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648151870000|2022-03-24 19:57:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648151880000|2022-03-24 19:58:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1648151890000|2022-03-24 19:58:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648151900000|2022-03-24 19:58:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648151910000|2022-03-24 19:58:30|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|9
1648151920000|2022-03-24 19:58:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|9
1648151930000|2022-03-24 19:58:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648151940000|2022-03-24 19:59:00|21.59|21.39|21.58|21.38|21.59|21.39|21.57|21.37|4
1648151950000|2022-03-24 19:59:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648151980000|2022-03-24 19:59:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|12
1648151990000|2022-03-24 19:59:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|7
1648152000000|2022-03-24 20:00:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648152050000|2022-03-24 20:00:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648152060000|2022-03-24 20:01:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648152090000|2022-03-24 20:01:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648152100000|2022-03-24 20:01:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648152110000|2022-03-24 20:01:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648152120000|2022-03-24 20:02:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648152150000|2022-03-24 20:02:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648152170000|2022-03-24 20:02:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648152180000|2022-03-24 20:03:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648152190000|2022-03-24 20:03:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648152200000|2022-03-24 20:03:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648152210000|2022-03-24 20:03:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648152220000|2022-03-24 20:03:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648152230000|2022-03-24 20:03:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648152240000|2022-03-24 20:04:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648152250000|2022-03-24 20:04:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648152260000|2022-03-24 20:04:20|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|4
1648152280000|2022-03-24 20:04:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648152290000|2022-03-24 20:04:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648152300000|2022-03-24 20:05:00|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|10
1648152310000|2022-03-24 20:05:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648152390000|2022-03-24 20:06:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648152400000|2022-03-24 20:06:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648152410000|2022-03-24 20:06:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|8
1648152420000|2022-03-24 20:07:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648152430000|2022-03-24 20:07:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648152440000|2022-03-24 20:07:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648152450000|2022-03-24 20:07:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648152470000|2022-03-24 20:07:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648152490000|2022-03-24 20:08:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648152500000|2022-03-24 20:08:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648152510000|2022-03-24 20:08:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1648152520000|2022-03-24 20:08:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648152580000|2022-03-24 20:09:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648152650000|2022-03-24 20:10:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648152660000|2022-03-24 20:11:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648152700000|2022-03-24 20:11:40|21.61|21.41|21.62|21.42|21.63|21.43|21.61|21.41|4
1648152710000|2022-03-24 20:11:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|13
1648152720000|2022-03-24 20:12:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1648152730000|2022-03-24 20:12:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|5
1648152750000|2022-03-24 20:12:30|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1648152760000|2022-03-24 20:12:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648152800000|2022-03-24 20:13:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1648152820000|2022-03-24 20:13:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1648152830000|2022-03-24 20:13:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1648152840000|2022-03-24 20:14:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1648152850000|2022-03-24 20:14:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648152860000|2022-03-24 20:14:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648152890000|2022-03-24 20:14:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|9
1648152900000|2022-03-24 20:15:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|7
1648152910000|2022-03-24 20:15:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1648152940000|2022-03-24 20:15:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648152970000|2022-03-24 20:16:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648153100000|2022-03-24 20:18:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648153110000|2022-03-24 20:18:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|10
1648153120000|2022-03-24 20:18:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1648153130000|2022-03-24 20:18:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648153140000|2022-03-24 20:19:00|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1648153150000|2022-03-24 20:19:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648153160000|2022-03-24 20:19:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648153170000|2022-03-24 20:19:30|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1648153190000|2022-03-24 20:19:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648153240000|2022-03-24 20:20:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648153250000|2022-03-24 20:20:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648153290000|2022-03-24 20:21:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648153300000|2022-03-24 20:21:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648153340000|2022-03-24 20:22:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648153350000|2022-03-24 20:22:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648153360000|2022-03-24 20:22:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648153380000|2022-03-24 20:23:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1648153390000|2022-03-24 20:23:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1648153450000|2022-03-24 20:24:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648153470000|2022-03-24 20:24:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648153480000|2022-03-24 20:24:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648153590000|2022-03-24 20:26:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648153600000|2022-03-24 20:26:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|8
1648153620000|2022-03-24 20:27:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648153650000|2022-03-24 20:27:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648153690000|2022-03-24 20:28:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648153790000|2022-03-24 20:29:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1648153800000|2022-03-24 20:30:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648153810000|2022-03-24 20:30:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648153820000|2022-03-24 20:30:20|21.68|21.48|21.7|21.5|21.7|21.5|21.68|21.48|13
1648153830000|2022-03-24 20:30:30|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|9
1648153840000|2022-03-24 20:30:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|12
1648153850000|2022-03-24 20:30:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648153860000|2022-03-24 20:31:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|11
1648153870000|2022-03-24 20:31:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1648153880000|2022-03-24 20:31:20|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648153890000|2022-03-24 20:31:30|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|11
1648153900000|2022-03-24 20:31:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1648153910000|2022-03-24 20:31:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648153920000|2022-03-24 20:32:00|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1648153930000|2022-03-24 20:32:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648154090000|2022-03-24 20:34:50|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|4
1648154110000|2022-03-24 20:35:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648154130000|2022-03-24 20:35:30|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648154140000|2022-03-24 20:35:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648154150000|2022-03-24 20:35:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648154180000|2022-03-24 20:36:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648154190000|2022-03-24 20:36:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648154270000|2022-03-24 20:37:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648154280000|2022-03-24 20:38:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648154290000|2022-03-24 20:38:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648154380000|2022-03-24 20:39:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648154390000|2022-03-24 20:39:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1648154400000|2022-03-24 20:40:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648154410000|2022-03-24 20:40:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648154440000|2022-03-24 20:40:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648154450000|2022-03-24 20:40:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648154470000|2022-03-24 20:41:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648154500000|2022-03-24 20:41:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648154520000|2022-03-24 20:42:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1648154530000|2022-03-24 20:42:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648154540000|2022-03-24 20:42:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|9
1648154550000|2022-03-24 20:42:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1648154560000|2022-03-24 20:42:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648154570000|2022-03-24 20:42:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1648154580000|2022-03-24 20:43:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1648154600000|2022-03-24 20:43:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1648154610000|2022-03-24 20:43:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648154620000|2022-03-24 20:43:40|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|5
1648154630000|2022-03-24 20:43:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648154640000|2022-03-24 20:44:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648154650000|2022-03-24 20:44:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648154670000|2022-03-24 20:44:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648154680000|2022-03-24 20:44:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648154760000|2022-03-24 20:46:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1648154780000|2022-03-24 20:46:20|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|6
1648154790000|2022-03-24 20:46:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648154800000|2022-03-24 20:46:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|9
1648154810000|2022-03-24 20:46:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648154860000|2022-03-24 20:47:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648154870000|2022-03-24 20:47:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648154910000|2022-03-24 20:48:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648154920000|2022-03-24 20:48:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648154940000|2022-03-24 20:49:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1648154950000|2022-03-24 20:49:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648154960000|2022-03-24 20:49:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648154970000|2022-03-24 20:49:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648154980000|2022-03-24 20:49:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648154990000|2022-03-24 20:49:50|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1648155000000|2022-03-24 20:50:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1648155010000|2022-03-24 20:50:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1648155020000|2022-03-24 20:50:20|21.7|21.5|21.71|21.51|21.72|21.52|21.7|21.5|4
1648155090000|2022-03-24 20:51:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648155120000|2022-03-24 20:52:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648155130000|2022-03-24 20:52:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1648155140000|2022-03-24 20:52:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648155170000|2022-03-24 20:52:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648155180000|2022-03-24 20:53:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648155200000|2022-03-24 20:53:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1648155210000|2022-03-24 20:53:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1648155220000|2022-03-24 20:53:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648155230000|2022-03-24 20:53:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648155250000|2022-03-24 20:54:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1648155270000|2022-03-24 20:54:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1648155280000|2022-03-24 20:54:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1648155290000|2022-03-24 20:54:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1648155300000|2022-03-24 20:55:00|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|9
1648155310000|2022-03-24 20:55:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648155320000|2022-03-24 20:55:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1648155340000|2022-03-24 20:55:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648155350000|2022-03-24 20:55:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648155360000|2022-03-24 20:56:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648155370000|2022-03-24 20:56:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1648155380000|2022-03-24 20:56:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648155390000|2022-03-24 20:56:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648155400000|2022-03-24 20:56:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|9
1648155410000|2022-03-24 20:56:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648155420000|2022-03-24 20:57:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648155440000|2022-03-24 20:57:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648155450000|2022-03-24 20:57:30|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|6
1648155460000|2022-03-24 20:57:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648155480000|2022-03-24 20:58:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|10
1648155490000|2022-03-24 20:58:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|11
1648155500000|2022-03-24 20:58:20|21.7|21.5|21.69|21.49|21.7|21.5|21.68|21.48|8
1648155520000|2022-03-24 20:58:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648155530000|2022-03-24 20:58:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648155540000|2022-03-24 20:59:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648155550000|2022-03-24 20:59:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648155570000|2022-03-24 20:59:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648155580000|2022-03-24 20:59:40|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|9
1648155610000|2022-03-24 21:00:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1648155620000|2022-03-24 21:00:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648155630000|2022-03-24 21:00:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648155640000|2022-03-24 21:00:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648155650000|2022-03-24 21:00:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648155660000|2022-03-24 21:01:00|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|3
1648155670000|2022-03-24 21:01:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648155700000|2022-03-24 21:01:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648155710000|2022-03-24 21:01:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648155730000|2022-03-24 21:02:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648155740000|2022-03-24 21:02:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648155800000|2022-03-24 21:03:20|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|3
1648155810000|2022-03-24 21:03:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1648155880000|2022-03-24 21:04:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648155890000|2022-03-24 21:04:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648155910000|2022-03-24 21:05:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648155920000|2022-03-24 21:05:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648155950000|2022-03-24 21:05:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648155960000|2022-03-24 21:06:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648155970000|2022-03-24 21:06:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1648155990000|2022-03-24 21:06:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648156040000|2022-03-24 21:07:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648156100000|2022-03-24 21:08:20|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1648156110000|2022-03-24 21:08:30|21.69|21.49|21.68|21.48|21.69|21.49|21.67|21.47|4
1648156120000|2022-03-24 21:08:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648156130000|2022-03-24 21:08:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648156140000|2022-03-24 21:09:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|6
1648156150000|2022-03-24 21:09:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648156160000|2022-03-24 21:09:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648156170000|2022-03-24 21:09:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156180000|2022-03-24 21:09:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648156220000|2022-03-24 21:10:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648156230000|2022-03-24 21:10:30|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648156240000|2022-03-24 21:10:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1648156250000|2022-03-24 21:10:50|21.68|21.48|21.71|21.51|21.71|21.51|21.68|21.48|9
1648156260000|2022-03-24 21:11:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648156280000|2022-03-24 21:11:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1648156290000|2022-03-24 21:11:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|8
1648156300000|2022-03-24 21:11:40|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1648156310000|2022-03-24 21:11:50|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648156340000|2022-03-24 21:12:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648156350000|2022-03-24 21:12:30|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648156380000|2022-03-24 21:13:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156400000|2022-03-24 21:13:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1648156410000|2022-03-24 21:13:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|9
1648156420000|2022-03-24 21:13:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156430000|2022-03-24 21:13:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1648156440000|2022-03-24 21:14:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1648156450000|2022-03-24 21:14:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1648156460000|2022-03-24 21:14:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1648156470000|2022-03-24 21:14:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648156480000|2022-03-24 21:14:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1648156490000|2022-03-24 21:14:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1648156500000|2022-03-24 21:15:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1648156520000|2022-03-24 21:15:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648156530000|2022-03-24 21:15:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648156540000|2022-03-24 21:15:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648156550000|2022-03-24 21:15:50|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1648156560000|2022-03-24 21:16:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1648156570000|2022-03-24 21:16:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648156680000|2022-03-24 21:18:00|21.69|21.49|21.68|21.48|21.7|21.5|21.68|21.48|8
1648156690000|2022-03-24 21:18:10|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648156740000|2022-03-24 21:19:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648156760000|2022-03-24 21:19:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648156830000|2022-03-24 21:20:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156840000|2022-03-24 21:20:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648156850000|2022-03-24 21:20:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156910000|2022-03-24 21:21:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1648156930000|2022-03-24 21:22:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|7
1648156940000|2022-03-24 21:22:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648156950000|2022-03-24 21:22:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648156970000|2022-03-24 21:22:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648156990000|2022-03-24 21:23:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648157000000|2022-03-24 21:23:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648157020000|2022-03-24 21:23:40|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648157030000|2022-03-24 21:23:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648157100000|2022-03-24 21:25:00|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648157120000|2022-03-24 21:25:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157130000|2022-03-24 21:25:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1648157140000|2022-03-24 21:25:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157230000|2022-03-24 21:27:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157250000|2022-03-24 21:27:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157330000|2022-03-24 21:28:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157340000|2022-03-24 21:29:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157350000|2022-03-24 21:29:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157360000|2022-03-24 21:29:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157370000|2022-03-24 21:29:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157380000|2022-03-24 21:29:40|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157390000|2022-03-24 21:29:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157400000|2022-03-24 21:30:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1648157420000|2022-03-24 21:30:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648157430000|2022-03-24 21:30:30|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1648157440000|2022-03-24 21:30:40|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|9
1648157450000|2022-03-24 21:30:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648157460000|2022-03-24 21:31:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|8
1648157470000|2022-03-24 21:31:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648157480000|2022-03-24 21:31:20|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648157610000|2022-03-24 21:33:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1648157620000|2022-03-24 21:33:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648157650000|2022-03-24 21:34:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648157730000|2022-03-24 21:35:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648157780000|2022-03-24 21:36:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648157790000|2022-03-24 21:36:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648157820000|2022-03-24 21:37:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648157850000|2022-03-24 21:37:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|9
1648157870000|2022-03-24 21:37:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648157880000|2022-03-24 21:38:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1648157890000|2022-03-24 21:38:10|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|9
1648157900000|2022-03-24 21:38:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648157920000|2022-03-24 21:38:40|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648157930000|2022-03-24 21:38:50|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1648157940000|2022-03-24 21:39:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1648157950000|2022-03-24 21:39:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1648157960000|2022-03-24 21:39:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1648157970000|2022-03-24 21:39:30|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|14
1648157980000|2022-03-24 21:39:40|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|9
1648157990000|2022-03-24 21:39:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1648158070000|2022-03-24 21:41:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648158080000|2022-03-24 21:41:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1648158140000|2022-03-24 21:42:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648158170000|2022-03-24 21:42:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1648158180000|2022-03-24 21:43:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|7
1648158190000|2022-03-24 21:43:10|21.74|21.54|21.73|21.53|21.74|21.54|21.72|21.52|4
1648158200000|2022-03-24 21:43:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1648158210000|2022-03-24 21:43:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648158310000|2022-03-24 21:45:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1648158320000|2022-03-24 21:45:20|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|7
1648158430000|2022-03-24 21:47:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648158440000|2022-03-24 21:47:20|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648158520000|2022-03-24 21:48:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648158560000|2022-03-24 21:49:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648158570000|2022-03-24 21:49:30|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|16
1648158580000|2022-03-24 21:49:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|11
1648158590000|2022-03-24 21:49:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|11
1648158600000|2022-03-24 21:50:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1648158630000|2022-03-24 21:50:30|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1648158640000|2022-03-24 21:50:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648158660000|2022-03-24 21:51:00|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648158710000|2022-03-24 21:51:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|10
1648158720000|2022-03-24 21:52:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|9
1648158750000|2022-03-24 21:52:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648158760000|2022-03-24 21:52:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1648158810000|2022-03-24 21:53:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|7
1648158820000|2022-03-24 21:53:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648158830000|2022-03-24 21:53:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648158840000|2022-03-24 21:54:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648158920000|2022-03-24 21:55:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|5
1648158960000|2022-03-24 21:56:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648159030000|2022-03-24 21:57:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648159060000|2022-03-24 21:57:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1648159070000|2022-03-24 21:57:50|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1648159080000|2022-03-24 21:58:00|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648159090000|2022-03-24 21:58:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|9
1648159100000|2022-03-24 21:58:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|6
1648159110000|2022-03-24 21:58:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648159220000|2022-03-24 22:00:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|8
1648159230000|2022-03-24 22:00:30|21.72|21.52|21.72|21.52|21.73|21.53|21.71|21.51|5
1648159240000|2022-03-24 22:00:40|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|8
1648159250000|2022-03-24 22:00:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648159270000|2022-03-24 22:01:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648159390000|2022-03-24 22:03:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1648159400000|2022-03-24 22:03:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648159440000|2022-03-24 22:04:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648159490000|2022-03-24 22:04:50|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1648159500000|2022-03-24 22:05:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1648159510000|2022-03-24 22:05:10|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1648159570000|2022-03-24 22:06:10|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648159630000|2022-03-24 22:07:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648159680000|2022-03-24 22:08:00|21.71|21.51|21.68|21.48|21.71|21.51|21.68|21.48|9
1648159690000|2022-03-24 22:08:10|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|9
1648159700000|2022-03-24 22:08:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1648159710000|2022-03-24 22:08:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648159780000|2022-03-24 22:09:40|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|10
1648159800000|2022-03-24 22:10:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1648159810000|2022-03-24 22:10:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1648159820000|2022-03-24 22:10:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648159850000|2022-03-24 22:10:50|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648159860000|2022-03-24 22:11:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648159870000|2022-03-24 22:11:10|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1648159880000|2022-03-24 22:11:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648159980000|2022-03-24 22:13:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|7
1648160020000|2022-03-24 22:13:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648160040000|2022-03-24 22:14:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648160060000|2022-03-24 22:14:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648160070000|2022-03-24 22:14:30|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648160110000|2022-03-24 22:15:10|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|7
1648160120000|2022-03-24 22:15:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648160130000|2022-03-24 22:15:30|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648160140000|2022-03-24 22:15:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648160160000|2022-03-24 22:16:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648160210000|2022-03-24 22:16:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648160220000|2022-03-24 22:17:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648160230000|2022-03-24 22:17:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648160240000|2022-03-24 22:17:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648160260000|2022-03-24 22:17:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|8
1648160290000|2022-03-24 22:18:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648160300000|2022-03-24 22:18:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648160310000|2022-03-24 22:18:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|5
1648160330000|2022-03-24 22:18:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648160360000|2022-03-24 22:19:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648160380000|2022-03-24 22:19:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648160390000|2022-03-24 22:19:50|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|10
1648160400000|2022-03-24 22:20:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648160410000|2022-03-24 22:20:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648160420000|2022-03-24 22:20:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648160480000|2022-03-24 22:21:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648160570000|2022-03-24 22:22:50|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648160580000|2022-03-24 22:23:00|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648160620000|2022-03-24 22:23:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648160630000|2022-03-24 22:23:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1648160640000|2022-03-24 22:24:00|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648160670000|2022-03-24 22:24:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648160730000|2022-03-24 22:25:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648160740000|2022-03-24 22:25:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648160750000|2022-03-24 22:25:50|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648160870000|2022-03-24 22:27:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648160890000|2022-03-24 22:28:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648160960000|2022-03-24 22:29:20|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648160970000|2022-03-24 22:29:30|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1648161010000|2022-03-24 22:30:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|6
1648161020000|2022-03-24 22:30:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648161200000|2022-03-24 22:33:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648161230000|2022-03-24 22:33:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648161240000|2022-03-24 22:34:00|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|4
1648161270000|2022-03-24 22:34:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1648161280000|2022-03-24 22:34:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648161360000|2022-03-24 22:36:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648161370000|2022-03-24 22:36:10|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648161470000|2022-03-24 22:37:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|10
1648161480000|2022-03-24 22:38:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|10
1648161490000|2022-03-24 22:38:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1648161500000|2022-03-24 22:38:20|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1648161510000|2022-03-24 22:38:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648161530000|2022-03-24 22:38:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648161560000|2022-03-24 22:39:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648161600000|2022-03-24 22:40:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648161610000|2022-03-24 22:40:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648161670000|2022-03-24 22:41:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648161690000|2022-03-24 22:41:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648161700000|2022-03-24 22:41:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648161750000|2022-03-24 22:42:30|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648161760000|2022-03-24 22:42:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648161860000|2022-03-24 22:44:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648161940000|2022-03-24 22:45:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1648161960000|2022-03-24 22:46:00|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1648161970000|2022-03-24 22:46:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1648161980000|2022-03-24 22:46:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|9
1648161990000|2022-03-24 22:46:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648162000000|2022-03-24 22:46:40|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1648162020000|2022-03-24 22:47:00|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|25
1648162030000|2022-03-24 22:47:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648162040000|2022-03-24 22:47:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648162050000|2022-03-24 22:47:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|5
1648162070000|2022-03-24 22:47:50|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648162080000|2022-03-24 22:48:00|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|11
1648162090000|2022-03-24 22:48:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648162120000|2022-03-24 22:48:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648162270000|2022-03-24 22:51:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1648162330000|2022-03-24 22:52:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648162350000|2022-03-24 22:52:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1648162440000|2022-03-24 22:54:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648162470000|2022-03-24 22:54:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648162580000|2022-03-24 22:56:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648162590000|2022-03-24 22:56:30|21.59|21.39|21.56|21.36|21.59|21.39|21.56|21.36|8
1648162600000|2022-03-24 22:56:40|21.57|21.37|21.53|21.33|21.57|21.37|21.53|21.33|10
1648162610000|2022-03-24 22:56:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648162620000|2022-03-24 22:57:00|21.53|21.33|21.55|21.35|21.55|21.35|21.52|21.32|7
1648162630000|2022-03-24 22:57:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648162640000|2022-03-24 22:57:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648162650000|2022-03-24 22:57:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648162680000|2022-03-24 22:58:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648162700000|2022-03-24 22:58:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648162730000|2022-03-24 22:58:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648162740000|2022-03-24 22:59:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648162750000|2022-03-24 22:59:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648162760000|2022-03-24 22:59:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648162770000|2022-03-24 22:59:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648162780000|2022-03-24 22:59:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648162800000|2022-03-24 23:00:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648162810000|2022-03-24 23:00:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|8
1648162820000|2022-03-24 23:00:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648162840000|2022-03-24 23:00:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648162870000|2022-03-24 23:01:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648162890000|2022-03-24 23:01:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1648162900000|2022-03-24 23:01:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648162910000|2022-03-24 23:01:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648162920000|2022-03-24 23:02:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648162950000|2022-03-24 23:02:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648162960000|2022-03-24 23:02:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648162970000|2022-03-24 23:02:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648162980000|2022-03-24 23:03:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648162990000|2022-03-24 23:03:10|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648163050000|2022-03-24 23:04:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1648163060000|2022-03-24 23:04:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648163070000|2022-03-24 23:04:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648163080000|2022-03-24 23:04:40|21.59|21.39|21.55|21.35|21.59|21.39|21.54|21.34|8
1648163090000|2022-03-24 23:04:50|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|3
1648163100000|2022-03-24 23:05:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648163110000|2022-03-24 23:05:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648163120000|2022-03-24 23:05:20|21.57|21.37|21.58|21.38|21.59|21.39|21.56|21.36|14
1648163130000|2022-03-24 23:05:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648163140000|2022-03-24 23:05:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648163150000|2022-03-24 23:05:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648163160000|2022-03-24 23:06:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648163170000|2022-03-24 23:06:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648163180000|2022-03-24 23:06:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648163200000|2022-03-24 23:06:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648163210000|2022-03-24 23:06:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648163220000|2022-03-24 23:07:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648163230000|2022-03-24 23:07:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648163240000|2022-03-24 23:07:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648163250000|2022-03-24 23:07:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648163260000|2022-03-24 23:07:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648163280000|2022-03-24 23:08:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648163290000|2022-03-24 23:08:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1648163300000|2022-03-24 23:08:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648163310000|2022-03-24 23:08:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648163320000|2022-03-24 23:08:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648163330000|2022-03-24 23:08:50|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|5
1648163340000|2022-03-24 23:09:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648163350000|2022-03-24 23:09:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648163360000|2022-03-24 23:09:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648163370000|2022-03-24 23:09:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648163400000|2022-03-24 23:10:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648163410000|2022-03-24 23:10:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648163460000|2022-03-24 23:11:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648163470000|2022-03-24 23:11:10|21.57|21.37|21.53|21.33|21.57|21.37|21.53|21.33|8
1648163490000|2022-03-24 23:11:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648163500000|2022-03-24 23:11:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648163530000|2022-03-24 23:12:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648163550000|2022-03-24 23:12:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648163570000|2022-03-24 23:12:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648163590000|2022-03-24 23:13:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648163600000|2022-03-24 23:13:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648163610000|2022-03-24 23:13:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648163620000|2022-03-24 23:13:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648163670000|2022-03-24 23:14:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648163700000|2022-03-24 23:15:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648163720000|2022-03-24 23:15:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648163730000|2022-03-24 23:15:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648163790000|2022-03-24 23:16:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648163810000|2022-03-24 23:16:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648163850000|2022-03-24 23:17:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648163860000|2022-03-24 23:17:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648163900000|2022-03-24 23:18:20|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|12
1648163910000|2022-03-24 23:18:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648163920000|2022-03-24 23:18:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648163930000|2022-03-24 23:18:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648163940000|2022-03-24 23:19:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648163950000|2022-03-24 23:19:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648163960000|2022-03-24 23:19:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648164000000|2022-03-24 23:20:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648164010000|2022-03-24 23:20:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648164040000|2022-03-24 23:20:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648164060000|2022-03-24 23:21:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648164070000|2022-03-24 23:21:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648164080000|2022-03-24 23:21:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648164110000|2022-03-24 23:21:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648164120000|2022-03-24 23:22:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648164130000|2022-03-24 23:22:10|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648164170000|2022-03-24 23:22:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648164190000|2022-03-24 23:23:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648164200000|2022-03-24 23:23:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648164210000|2022-03-24 23:23:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648164230000|2022-03-24 23:23:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648164250000|2022-03-24 23:24:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648164260000|2022-03-24 23:24:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648164270000|2022-03-24 23:24:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648164300000|2022-03-24 23:25:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648164310000|2022-03-24 23:25:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648164360000|2022-03-24 23:26:00|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|5
1648164380000|2022-03-24 23:26:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|11
1648164390000|2022-03-24 23:26:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648164400000|2022-03-24 23:26:40|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|3
1648164420000|2022-03-24 23:27:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648164450000|2022-03-24 23:27:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648164460000|2022-03-24 23:27:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648164470000|2022-03-24 23:27:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648164490000|2022-03-24 23:28:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648164500000|2022-03-24 23:28:20|21.61|21.41|21.62|21.42|21.62|21.42|21.6|21.4|6
1648164510000|2022-03-24 23:28:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648164520000|2022-03-24 23:28:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648164560000|2022-03-24 23:29:20|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|12
1648164570000|2022-03-24 23:29:30|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648164580000|2022-03-24 23:29:40|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|5
1648164590000|2022-03-24 23:29:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648164610000|2022-03-24 23:30:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648164640000|2022-03-24 23:30:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648164650000|2022-03-24 23:30:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648164670000|2022-03-24 23:31:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648164680000|2022-03-24 23:31:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648164690000|2022-03-24 23:31:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648164710000|2022-03-24 23:31:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648164720000|2022-03-24 23:32:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648164730000|2022-03-24 23:32:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648164740000|2022-03-24 23:32:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648164750000|2022-03-24 23:32:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648164770000|2022-03-24 23:32:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648164830000|2022-03-24 23:33:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648164840000|2022-03-24 23:34:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648164850000|2022-03-24 23:34:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648164930000|2022-03-24 23:35:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648164960000|2022-03-24 23:36:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648164970000|2022-03-24 23:36:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648164980000|2022-03-24 23:36:20|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648164990000|2022-03-24 23:36:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648165060000|2022-03-24 23:37:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648165080000|2022-03-24 23:38:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648165090000|2022-03-24 23:38:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648165120000|2022-03-24 23:38:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648165130000|2022-03-24 23:38:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648165140000|2022-03-24 23:39:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648165180000|2022-03-24 23:39:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648165200000|2022-03-24 23:40:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648165220000|2022-03-24 23:40:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648165230000|2022-03-24 23:40:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648165240000|2022-03-24 23:40:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1648165260000|2022-03-24 23:41:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648165270000|2022-03-24 23:41:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648165280000|2022-03-24 23:41:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648165310000|2022-03-24 23:41:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648165320000|2022-03-24 23:42:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648165330000|2022-03-24 23:42:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648165340000|2022-03-24 23:42:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648165350000|2022-03-24 23:42:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648165360000|2022-03-24 23:42:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648165370000|2022-03-24 23:42:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648165400000|2022-03-24 23:43:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648165410000|2022-03-24 23:43:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|7
1648165420000|2022-03-24 23:43:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648165450000|2022-03-24 23:44:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648165460000|2022-03-24 23:44:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648165470000|2022-03-24 23:44:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648165500000|2022-03-24 23:45:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648165510000|2022-03-24 23:45:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648165520000|2022-03-24 23:45:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1648165530000|2022-03-24 23:45:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1648165540000|2022-03-24 23:45:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648165550000|2022-03-24 23:45:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|6
1648165590000|2022-03-24 23:46:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648165600000|2022-03-24 23:46:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1648165610000|2022-03-24 23:46:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648165630000|2022-03-24 23:47:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648165640000|2022-03-24 23:47:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648165650000|2022-03-24 23:47:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648165660000|2022-03-24 23:47:40|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1648165670000|2022-03-24 23:47:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1648165680000|2022-03-24 23:48:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648165690000|2022-03-24 23:48:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648165700000|2022-03-24 23:48:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648165710000|2022-03-24 23:48:30|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|10
1648165720000|2022-03-24 23:48:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|10
1648165730000|2022-03-24 23:48:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|8
1648165740000|2022-03-24 23:49:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1648165750000|2022-03-24 23:49:10|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|9
1648165780000|2022-03-24 23:49:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648165790000|2022-03-24 23:49:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648165800000|2022-03-24 23:50:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648165810000|2022-03-24 23:50:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648165820000|2022-03-24 23:50:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1648165830000|2022-03-24 23:50:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648165840000|2022-03-24 23:50:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648165850000|2022-03-24 23:50:50|21.59|21.39|21.58|21.38|21.6|21.4|21.58|21.38|4
1648165860000|2022-03-24 23:51:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648165870000|2022-03-24 23:51:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648165890000|2022-03-24 23:51:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648165900000|2022-03-24 23:51:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648165910000|2022-03-24 23:51:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648165920000|2022-03-24 23:52:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|6
1648165930000|2022-03-24 23:52:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648165940000|2022-03-24 23:52:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|10
1648165950000|2022-03-24 23:52:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1648165960000|2022-03-24 23:52:40|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|5
1648165980000|2022-03-24 23:53:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648165990000|2022-03-24 23:53:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648166000000|2022-03-24 23:53:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648166010000|2022-03-24 23:53:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648166020000|2022-03-24 23:53:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648166030000|2022-03-24 23:53:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648166040000|2022-03-24 23:54:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648166070000|2022-03-24 23:54:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648166100000|2022-03-24 23:55:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648166110000|2022-03-24 23:55:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648166140000|2022-03-24 23:55:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648166150000|2022-03-24 23:55:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648166180000|2022-03-24 23:56:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648166190000|2022-03-24 23:56:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648166200000|2022-03-24 23:56:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648166230000|2022-03-24 23:57:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648166260000|2022-03-24 23:57:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648166280000|2022-03-24 23:58:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648166290000|2022-03-24 23:58:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648166370000|2022-03-24 23:59:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648166410000|2022-03-25 00:00:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648166430000|2022-03-25 00:00:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648166440000|2022-03-25 00:00:40|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|7
1648166450000|2022-03-25 00:00:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648166460000|2022-03-25 00:01:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648166470000|2022-03-25 00:01:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648166490000|2022-03-25 00:01:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648166500000|2022-03-25 00:01:40|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648166520000|2022-03-25 00:02:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648166530000|2022-03-25 00:02:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648166560000|2022-03-25 00:02:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1648166570000|2022-03-25 00:02:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648166580000|2022-03-25 00:03:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648166590000|2022-03-25 00:03:10|21.59|21.39|21.56|21.36|21.59|21.39|21.56|21.36|6
1648166600000|2022-03-25 00:03:20|21.57|21.37|21.55|21.35|21.57|21.37|21.55|21.35|3
1648166610000|2022-03-25 00:03:30|21.56|21.36|21.53|21.33|21.56|21.36|21.53|21.33|4
1648166620000|2022-03-25 00:03:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648166630000|2022-03-25 00:03:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648166640000|2022-03-25 00:04:00|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|8
1648166650000|2022-03-25 00:04:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648166660000|2022-03-25 00:04:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648166670000|2022-03-25 00:04:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648166680000|2022-03-25 00:04:40|21.51|21.31|21.54|21.34|21.54|21.34|21.51|21.31|8
1648166690000|2022-03-25 00:04:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648166700000|2022-03-25 00:05:00|21.52|21.32|21.51|21.31|21.53|21.33|21.51|21.31|12
1648166710000|2022-03-25 00:05:10|21.5|21.3|21.51|21.31|21.52|21.32|21.49|21.29|18
1648166720000|2022-03-25 00:05:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648166750000|2022-03-25 00:05:50|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|4
1648166760000|2022-03-25 00:06:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|6
1648166770000|2022-03-25 00:06:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|11
1648166780000|2022-03-25 00:06:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648166790000|2022-03-25 00:06:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1648166800000|2022-03-25 00:06:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648166810000|2022-03-25 00:06:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|10
1648166820000|2022-03-25 00:07:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648166830000|2022-03-25 00:07:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648166860000|2022-03-25 00:07:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1648166870000|2022-03-25 00:07:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648166880000|2022-03-25 00:08:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648166890000|2022-03-25 00:08:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|8
1648166900000|2022-03-25 00:08:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648166920000|2022-03-25 00:08:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648166930000|2022-03-25 00:08:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648166940000|2022-03-25 00:09:00|21.53|21.33|21.52|21.32|21.54|21.34|21.51|21.31|8
1648166960000|2022-03-25 00:09:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648166970000|2022-03-25 00:09:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648166980000|2022-03-25 00:09:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648167000000|2022-03-25 00:10:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648167020000|2022-03-25 00:10:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648167030000|2022-03-25 00:10:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648167040000|2022-03-25 00:10:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648167050000|2022-03-25 00:10:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648167060000|2022-03-25 00:11:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648167080000|2022-03-25 00:11:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648167090000|2022-03-25 00:11:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648167120000|2022-03-25 00:12:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648167130000|2022-03-25 00:12:10|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|12
1648167210000|2022-03-25 00:13:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648167220000|2022-03-25 00:13:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648167230000|2022-03-25 00:13:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648167250000|2022-03-25 00:14:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648167300000|2022-03-25 00:15:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648167310000|2022-03-25 00:15:10|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|5
1648167320000|2022-03-25 00:15:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648167330000|2022-03-25 00:15:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648167350000|2022-03-25 00:15:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648167360000|2022-03-25 00:16:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648167370000|2022-03-25 00:16:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|11
1648167380000|2022-03-25 00:16:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648167430000|2022-03-25 00:17:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648167440000|2022-03-25 00:17:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648167500000|2022-03-25 00:18:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648167530000|2022-03-25 00:18:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648167550000|2022-03-25 00:19:10|21.48|21.28|21.47|21.27|21.48|21.28|21.45|21.25|8
1648167560000|2022-03-25 00:19:20|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|14
1648167570000|2022-03-25 00:19:30|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|8
1648167580000|2022-03-25 00:19:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648167590000|2022-03-25 00:19:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648167600000|2022-03-25 00:20:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648167610000|2022-03-25 00:20:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648167620000|2022-03-25 00:20:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648167630000|2022-03-25 00:20:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|9
1648167640000|2022-03-25 00:20:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648167650000|2022-03-25 00:20:50|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|8
1648167660000|2022-03-25 00:21:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648167670000|2022-03-25 00:21:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1648167680000|2022-03-25 00:21:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648167690000|2022-03-25 00:21:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648167700000|2022-03-25 00:21:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648167730000|2022-03-25 00:22:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648167740000|2022-03-25 00:22:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|15
1648167750000|2022-03-25 00:22:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648167760000|2022-03-25 00:22:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648167770000|2022-03-25 00:22:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648167780000|2022-03-25 00:23:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648167800000|2022-03-25 00:23:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648167810000|2022-03-25 00:23:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|18
1648167820000|2022-03-25 00:23:40|21.46|21.26|21.44|21.24|21.47|21.27|21.44|21.24|7
1648167830000|2022-03-25 00:23:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|8
1648167840000|2022-03-25 00:24:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1648167850000|2022-03-25 00:24:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648167860000|2022-03-25 00:24:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648167870000|2022-03-25 00:24:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648167880000|2022-03-25 00:24:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1648167890000|2022-03-25 00:24:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648167900000|2022-03-25 00:25:00|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|5
1648167930000|2022-03-25 00:25:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648167970000|2022-03-25 00:26:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648167990000|2022-03-25 00:26:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648168000000|2022-03-25 00:26:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648168020000|2022-03-25 00:27:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648168030000|2022-03-25 00:27:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648168040000|2022-03-25 00:27:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648168050000|2022-03-25 00:27:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648168060000|2022-03-25 00:27:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648168070000|2022-03-25 00:27:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648168090000|2022-03-25 00:28:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648168110000|2022-03-25 00:28:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648168150000|2022-03-25 00:29:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1648168160000|2022-03-25 00:29:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648168190000|2022-03-25 00:29:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648168200000|2022-03-25 00:30:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|5
1648168210000|2022-03-25 00:30:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648168230000|2022-03-25 00:30:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648168240000|2022-03-25 00:30:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648168260000|2022-03-25 00:31:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1648168270000|2022-03-25 00:31:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648168280000|2022-03-25 00:31:20|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|5
1648168290000|2022-03-25 00:31:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648168340000|2022-03-25 00:32:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648168350000|2022-03-25 00:32:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648168360000|2022-03-25 00:32:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648168370000|2022-03-25 00:32:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|12
1648168380000|2022-03-25 00:33:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648168390000|2022-03-25 00:33:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648168410000|2022-03-25 00:33:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648168420000|2022-03-25 00:33:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648168440000|2022-03-25 00:34:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648168450000|2022-03-25 00:34:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648168460000|2022-03-25 00:34:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648168480000|2022-03-25 00:34:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648168580000|2022-03-25 00:36:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|9
1648168590000|2022-03-25 00:36:30|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|13
1648168600000|2022-03-25 00:36:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648168610000|2022-03-25 00:36:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|11
1648168620000|2022-03-25 00:37:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648168660000|2022-03-25 00:37:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648168690000|2022-03-25 00:38:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648168720000|2022-03-25 00:38:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648168730000|2022-03-25 00:38:50|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|5
1648168740000|2022-03-25 00:39:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648168750000|2022-03-25 00:39:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648168760000|2022-03-25 00:39:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648168770000|2022-03-25 00:39:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648168820000|2022-03-25 00:40:20|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|4
1648168840000|2022-03-25 00:40:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1648168850000|2022-03-25 00:40:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648168860000|2022-03-25 00:41:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648168870000|2022-03-25 00:41:10|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|7
1648168880000|2022-03-25 00:41:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1648168890000|2022-03-25 00:41:30|21.59|21.39|21.58|21.38|21.59|21.39|21.57|21.37|4
1648168900000|2022-03-25 00:41:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648168910000|2022-03-25 00:41:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648168920000|2022-03-25 00:42:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648168930000|2022-03-25 00:42:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648168940000|2022-03-25 00:42:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648168950000|2022-03-25 00:42:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648168960000|2022-03-25 00:42:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1648168970000|2022-03-25 00:42:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648168990000|2022-03-25 00:43:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648169000000|2022-03-25 00:43:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648169010000|2022-03-25 00:43:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648169070000|2022-03-25 00:44:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648169090000|2022-03-25 00:44:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648169100000|2022-03-25 00:45:00|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|4
1648169110000|2022-03-25 00:45:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1648169140000|2022-03-25 00:45:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648169160000|2022-03-25 00:46:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648169170000|2022-03-25 00:46:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648169200000|2022-03-25 00:46:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648169210000|2022-03-25 00:46:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648169230000|2022-03-25 00:47:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|9
1648169240000|2022-03-25 00:47:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648169250000|2022-03-25 00:47:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648169260000|2022-03-25 00:47:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648169270000|2022-03-25 00:47:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648169280000|2022-03-25 00:48:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1648169310000|2022-03-25 00:48:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648169320000|2022-03-25 00:48:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648169330000|2022-03-25 00:48:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648169340000|2022-03-25 00:49:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|8
1648169360000|2022-03-25 00:49:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648169380000|2022-03-25 00:49:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648169390000|2022-03-25 00:49:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|11
1648169400000|2022-03-25 00:50:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|10
1648169410000|2022-03-25 00:50:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648169420000|2022-03-25 00:50:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648169430000|2022-03-25 00:50:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648169450000|2022-03-25 00:50:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648169470000|2022-03-25 00:51:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648169480000|2022-03-25 00:51:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648169490000|2022-03-25 00:51:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648169500000|2022-03-25 00:51:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648169510000|2022-03-25 00:51:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|9
1648169520000|2022-03-25 00:52:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648169530000|2022-03-25 00:52:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648169550000|2022-03-25 00:52:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648169560000|2022-03-25 00:52:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648169570000|2022-03-25 00:52:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648169600000|2022-03-25 00:53:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|8
1648169610000|2022-03-25 00:53:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648169620000|2022-03-25 00:53:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648169630000|2022-03-25 00:53:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648169640000|2022-03-25 00:54:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648169650000|2022-03-25 00:54:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648169670000|2022-03-25 00:54:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648169700000|2022-03-25 00:55:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648169710000|2022-03-25 00:55:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648169720000|2022-03-25 00:55:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648169730000|2022-03-25 00:55:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648169740000|2022-03-25 00:55:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648169750000|2022-03-25 00:55:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648169760000|2022-03-25 00:56:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648169770000|2022-03-25 00:56:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648169780000|2022-03-25 00:56:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648169790000|2022-03-25 00:56:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648169800000|2022-03-25 00:56:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648169810000|2022-03-25 00:56:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648169820000|2022-03-25 00:57:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648169830000|2022-03-25 00:57:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648169840000|2022-03-25 00:57:20|21.5|21.3|21.47|21.27|21.5|21.3|21.47|21.27|4
1648169890000|2022-03-25 00:58:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648169900000|2022-03-25 00:58:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648169920000|2022-03-25 00:58:40|21.46|21.26|21.47|21.27|21.47|21.27|21.45|21.25|12
1648169930000|2022-03-25 00:58:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648169940000|2022-03-25 00:59:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648169950000|2022-03-25 00:59:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648169970000|2022-03-25 00:59:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648169990000|2022-03-25 00:59:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1648170000000|2022-03-25 01:00:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1648170010000|2022-03-25 01:00:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648170020000|2022-03-25 01:00:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1648170030000|2022-03-25 01:00:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648170050000|2022-03-25 01:00:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|9
1648170060000|2022-03-25 01:01:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648170090000|2022-03-25 01:01:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648170100000|2022-03-25 01:01:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648170110000|2022-03-25 01:01:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648170120000|2022-03-25 01:02:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648170130000|2022-03-25 01:02:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648170160000|2022-03-25 01:02:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648170170000|2022-03-25 01:02:50|21.45|21.25|21.44|21.24|21.45|21.25|21.43|21.23|6
1648170180000|2022-03-25 01:03:00|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648170190000|2022-03-25 01:03:10|21.44|21.24|21.44|21.24|21.45|21.25|21.43|21.23|9
1648170200000|2022-03-25 01:03:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648170210000|2022-03-25 01:03:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648170220000|2022-03-25 01:03:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648170300000|2022-03-25 01:05:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648170330000|2022-03-25 01:05:30|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|9
1648170340000|2022-03-25 01:05:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648170370000|2022-03-25 01:06:10|21.5|21.3|21.5|21.3|21.51|21.31|21.49|21.29|11
1648170380000|2022-03-25 01:06:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648170390000|2022-03-25 01:06:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648170410000|2022-03-25 01:06:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648170420000|2022-03-25 01:07:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648170430000|2022-03-25 01:07:10|21.5|21.3|21.5|21.3|21.52|21.32|21.5|21.3|9
1648170460000|2022-03-25 01:07:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648170470000|2022-03-25 01:07:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648170480000|2022-03-25 01:08:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648170490000|2022-03-25 01:08:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648170520000|2022-03-25 01:08:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648170530000|2022-03-25 01:08:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648170540000|2022-03-25 01:09:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|10
1648170550000|2022-03-25 01:09:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648170560000|2022-03-25 01:09:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648170570000|2022-03-25 01:09:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|11
1648170580000|2022-03-25 01:09:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648170590000|2022-03-25 01:09:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648170600000|2022-03-25 01:10:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648170610000|2022-03-25 01:10:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648170620000|2022-03-25 01:10:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648170630000|2022-03-25 01:10:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648170640000|2022-03-25 01:10:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648170650000|2022-03-25 01:10:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648170660000|2022-03-25 01:11:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648170670000|2022-03-25 01:11:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648170680000|2022-03-25 01:11:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|9
1648170690000|2022-03-25 01:11:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648170700000|2022-03-25 01:11:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|9
1648170710000|2022-03-25 01:11:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|10
1648170720000|2022-03-25 01:12:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1648170730000|2022-03-25 01:12:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648170740000|2022-03-25 01:12:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|9
1648170750000|2022-03-25 01:12:30|21.51|21.31|21.53|21.33|21.53|21.33|21.51|21.31|15
1648170760000|2022-03-25 01:12:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648170770000|2022-03-25 01:12:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648170800000|2022-03-25 01:13:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648170810000|2022-03-25 01:13:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648170830000|2022-03-25 01:13:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648170840000|2022-03-25 01:14:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648170850000|2022-03-25 01:14:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648170860000|2022-03-25 01:14:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|9
1648170870000|2022-03-25 01:14:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648170880000|2022-03-25 01:14:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648170890000|2022-03-25 01:14:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648170900000|2022-03-25 01:15:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648170910000|2022-03-25 01:15:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648170920000|2022-03-25 01:15:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648170950000|2022-03-25 01:15:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648170990000|2022-03-25 01:16:30|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|9
1648171000000|2022-03-25 01:16:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|11
1648171010000|2022-03-25 01:16:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|7
1648171020000|2022-03-25 01:17:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|13
1648171030000|2022-03-25 01:17:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648171040000|2022-03-25 01:17:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648171050000|2022-03-25 01:17:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648171060000|2022-03-25 01:17:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648171070000|2022-03-25 01:17:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648171080000|2022-03-25 01:18:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648171090000|2022-03-25 01:18:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648171120000|2022-03-25 01:18:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648171130000|2022-03-25 01:18:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648171140000|2022-03-25 01:19:00|21.55|21.35|21.53|21.33|21.55|21.35|21.53|21.33|8
1648171150000|2022-03-25 01:19:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648171170000|2022-03-25 01:19:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648171210000|2022-03-25 01:20:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648171220000|2022-03-25 01:20:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648171230000|2022-03-25 01:20:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|9
1648171240000|2022-03-25 01:20:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1648171250000|2022-03-25 01:20:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1648171270000|2022-03-25 01:21:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648171290000|2022-03-25 01:21:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648171350000|2022-03-25 01:22:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648171370000|2022-03-25 01:22:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648171390000|2022-03-25 01:23:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648171400000|2022-03-25 01:23:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648171420000|2022-03-25 01:23:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648171430000|2022-03-25 01:23:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648171440000|2022-03-25 01:24:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648171480000|2022-03-25 01:24:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648171490000|2022-03-25 01:24:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648171500000|2022-03-25 01:25:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648171510000|2022-03-25 01:25:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648171520000|2022-03-25 01:25:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648171530000|2022-03-25 01:25:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648171540000|2022-03-25 01:25:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648171550000|2022-03-25 01:25:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648171560000|2022-03-25 01:26:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648171610000|2022-03-25 01:26:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648171620000|2022-03-25 01:27:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648171640000|2022-03-25 01:27:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648171650000|2022-03-25 01:27:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648171680000|2022-03-25 01:28:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648171690000|2022-03-25 01:28:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648171700000|2022-03-25 01:28:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648171710000|2022-03-25 01:28:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648171730000|2022-03-25 01:28:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648171770000|2022-03-25 01:29:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648171820000|2022-03-25 01:30:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648171830000|2022-03-25 01:30:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648171840000|2022-03-25 01:30:40|21.57|21.37|21.6|21.4|21.6|21.4|21.57|21.37|6
1648171850000|2022-03-25 01:30:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1648171860000|2022-03-25 01:31:00|21.62|21.42|21.65|21.45|21.65|21.45|21.62|21.42|12
1648171870000|2022-03-25 01:31:10|21.64|21.44|21.63|21.43|21.65|21.45|21.63|21.43|10
1648171880000|2022-03-25 01:31:20|21.62|21.42|21.63|21.43|21.64|21.44|21.62|21.42|6
1648171890000|2022-03-25 01:31:30|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648171900000|2022-03-25 01:31:40|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|10
1648171910000|2022-03-25 01:31:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|7
1648171920000|2022-03-25 01:32:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648171930000|2022-03-25 01:32:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648171940000|2022-03-25 01:32:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|7
1648171950000|2022-03-25 01:32:30|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|5
1648171960000|2022-03-25 01:32:40|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|7
1648171970000|2022-03-25 01:32:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648171980000|2022-03-25 01:33:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648172000000|2022-03-25 01:33:20|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1648172010000|2022-03-25 01:33:30|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|11
1648172020000|2022-03-25 01:33:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1648172030000|2022-03-25 01:33:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648172040000|2022-03-25 01:34:00|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|9
1648172050000|2022-03-25 01:34:10|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648172060000|2022-03-25 01:34:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648172070000|2022-03-25 01:34:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1648172080000|2022-03-25 01:34:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648172090000|2022-03-25 01:34:50|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|6
1648172100000|2022-03-25 01:35:00|21.55|21.35|21.53|21.33|21.56|21.36|21.53|21.33|7
1648172110000|2022-03-25 01:35:10|21.52|21.32|21.5|21.3|21.52|21.32|21.5|21.3|7
1648172120000|2022-03-25 01:35:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648172140000|2022-03-25 01:35:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648172150000|2022-03-25 01:35:50|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|7
1648172160000|2022-03-25 01:36:00|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|6
1648172180000|2022-03-25 01:36:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648172190000|2022-03-25 01:36:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648172200000|2022-03-25 01:36:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648172230000|2022-03-25 01:37:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648172240000|2022-03-25 01:37:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648172270000|2022-03-25 01:37:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|8
1648172280000|2022-03-25 01:38:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648172290000|2022-03-25 01:38:10|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|4
1648172300000|2022-03-25 01:38:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648172320000|2022-03-25 01:38:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|9
1648172330000|2022-03-25 01:38:50|21.56|21.36|21.56|21.36|21.57|21.37|21.55|21.35|9
1648172340000|2022-03-25 01:39:00|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|4
1648172350000|2022-03-25 01:39:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648172380000|2022-03-25 01:39:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648172390000|2022-03-25 01:39:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648172400000|2022-03-25 01:40:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648172410000|2022-03-25 01:40:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|7
1648172420000|2022-03-25 01:40:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648172430000|2022-03-25 01:40:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648172440000|2022-03-25 01:40:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648172450000|2022-03-25 01:40:50|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|5
1648172460000|2022-03-25 01:41:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|8
1648172470000|2022-03-25 01:41:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|11
1648172480000|2022-03-25 01:41:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648172490000|2022-03-25 01:41:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|14
1648172500000|2022-03-25 01:41:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1648172520000|2022-03-25 01:42:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648172530000|2022-03-25 01:42:10|21.55|21.35|21.56|21.36|21.57|21.37|21.55|21.35|3
1648172540000|2022-03-25 01:42:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648172560000|2022-03-25 01:42:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648172570000|2022-03-25 01:42:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648172580000|2022-03-25 01:43:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648172590000|2022-03-25 01:43:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648172630000|2022-03-25 01:43:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1648172640000|2022-03-25 01:44:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648172650000|2022-03-25 01:44:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648172680000|2022-03-25 01:44:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1648172690000|2022-03-25 01:44:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648172700000|2022-03-25 01:45:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648172710000|2022-03-25 01:45:10|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|6
1648172730000|2022-03-25 01:45:30|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|3
1648172740000|2022-03-25 01:45:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|11
1648172750000|2022-03-25 01:45:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|9
1648172760000|2022-03-25 01:46:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648172770000|2022-03-25 01:46:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648172780000|2022-03-25 01:46:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1648172800000|2022-03-25 01:46:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648172820000|2022-03-25 01:47:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648172830000|2022-03-25 01:47:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648172840000|2022-03-25 01:47:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648172860000|2022-03-25 01:47:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648172870000|2022-03-25 01:47:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1648172880000|2022-03-25 01:48:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648172920000|2022-03-25 01:48:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648172940000|2022-03-25 01:49:00|21.53|21.33|21.55|21.35|21.55|21.35|21.53|21.33|9
1648172950000|2022-03-25 01:49:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648172960000|2022-03-25 01:49:20|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648173020000|2022-03-25 01:50:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648173030000|2022-03-25 01:50:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648173080000|2022-03-25 01:51:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648173100000|2022-03-25 01:51:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648173110000|2022-03-25 01:51:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648173120000|2022-03-25 01:52:00|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|8
1648173190000|2022-03-25 01:53:10|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|3
1648173200000|2022-03-25 01:53:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648173250000|2022-03-25 01:54:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648173270000|2022-03-25 01:54:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648173280000|2022-03-25 01:54:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1648173300000|2022-03-25 01:55:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648173310000|2022-03-25 01:55:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648173320000|2022-03-25 01:55:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648173340000|2022-03-25 01:55:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648173350000|2022-03-25 01:55:50|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|3
1648173360000|2022-03-25 01:56:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648173370000|2022-03-25 01:56:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648173380000|2022-03-25 01:56:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|6
1648173390000|2022-03-25 01:56:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1648173400000|2022-03-25 01:56:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648173410000|2022-03-25 01:56:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648173450000|2022-03-25 01:57:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648173470000|2022-03-25 01:57:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648173490000|2022-03-25 01:58:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648173520000|2022-03-25 01:58:40|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648173530000|2022-03-25 01:58:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648173540000|2022-03-25 01:59:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648173560000|2022-03-25 01:59:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1648173600000|2022-03-25 02:00:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648173620000|2022-03-25 02:00:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648173640000|2022-03-25 02:00:40|21.56|21.36|21.53|21.33|21.56|21.36|21.53|21.33|6
1648173650000|2022-03-25 02:00:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648173660000|2022-03-25 02:01:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648173670000|2022-03-25 02:01:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648173680000|2022-03-25 02:01:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648173690000|2022-03-25 02:01:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|11
1648173700000|2022-03-25 02:01:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648173720000|2022-03-25 02:02:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648173740000|2022-03-25 02:02:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648173750000|2022-03-25 02:02:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648173770000|2022-03-25 02:02:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648173780000|2022-03-25 02:03:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648173790000|2022-03-25 02:03:10|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|3
1648173800000|2022-03-25 02:03:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1648173840000|2022-03-25 02:04:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|9
1648173870000|2022-03-25 02:04:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|9
1648173880000|2022-03-25 02:04:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648173890000|2022-03-25 02:04:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648173900000|2022-03-25 02:05:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648173910000|2022-03-25 02:05:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648173920000|2022-03-25 02:05:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648173930000|2022-03-25 02:05:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648173940000|2022-03-25 02:05:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648173950000|2022-03-25 02:05:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648173960000|2022-03-25 02:06:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648173980000|2022-03-25 02:06:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648174020000|2022-03-25 02:07:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648174030000|2022-03-25 02:07:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|13
1648174040000|2022-03-25 02:07:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648174050000|2022-03-25 02:07:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1648174060000|2022-03-25 02:07:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648174070000|2022-03-25 02:07:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648174080000|2022-03-25 02:08:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648174090000|2022-03-25 02:08:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648174140000|2022-03-25 02:09:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648174150000|2022-03-25 02:09:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648174160000|2022-03-25 02:09:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648174170000|2022-03-25 02:09:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648174200000|2022-03-25 02:10:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648174240000|2022-03-25 02:10:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648174250000|2022-03-25 02:10:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648174260000|2022-03-25 02:11:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648174280000|2022-03-25 02:11:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648174290000|2022-03-25 02:11:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648174310000|2022-03-25 02:11:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648174320000|2022-03-25 02:12:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648174330000|2022-03-25 02:12:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648174340000|2022-03-25 02:12:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648174350000|2022-03-25 02:12:30|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|7
1648174360000|2022-03-25 02:12:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648174370000|2022-03-25 02:12:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648174380000|2022-03-25 02:13:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648174410000|2022-03-25 02:13:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648174420000|2022-03-25 02:13:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648174440000|2022-03-25 02:14:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648174460000|2022-03-25 02:14:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648174470000|2022-03-25 02:14:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648174480000|2022-03-25 02:14:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|12
1648174490000|2022-03-25 02:14:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648174530000|2022-03-25 02:15:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648174560000|2022-03-25 02:16:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648174570000|2022-03-25 02:16:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648174590000|2022-03-25 02:16:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648174600000|2022-03-25 02:16:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648174650000|2022-03-25 02:17:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648174660000|2022-03-25 02:17:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|10
1648174670000|2022-03-25 02:17:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648174680000|2022-03-25 02:18:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648174690000|2022-03-25 02:18:10|21.44|21.24|21.46|21.26|21.46|21.26|21.44|21.24|12
1648174700000|2022-03-25 02:18:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1648174710000|2022-03-25 02:18:30|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|4
1648174720000|2022-03-25 02:18:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648174730000|2022-03-25 02:18:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648174740000|2022-03-25 02:19:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648174770000|2022-03-25 02:19:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648174780000|2022-03-25 02:19:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648174800000|2022-03-25 02:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648174820000|2022-03-25 02:20:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648174860000|2022-03-25 02:21:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648174880000|2022-03-25 02:21:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648174890000|2022-03-25 02:21:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648174910000|2022-03-25 02:21:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648174930000|2022-03-25 02:22:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648174940000|2022-03-25 02:22:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648174970000|2022-03-25 02:22:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648174980000|2022-03-25 02:23:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648175010000|2022-03-25 02:23:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175020000|2022-03-25 02:23:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648175030000|2022-03-25 02:23:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648175050000|2022-03-25 02:24:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648175060000|2022-03-25 02:24:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175070000|2022-03-25 02:24:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175080000|2022-03-25 02:24:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175090000|2022-03-25 02:24:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175160000|2022-03-25 02:26:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648175200000|2022-03-25 02:26:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648175250000|2022-03-25 02:27:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648175260000|2022-03-25 02:27:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648175270000|2022-03-25 02:27:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648175280000|2022-03-25 02:28:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648175290000|2022-03-25 02:28:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1648175300000|2022-03-25 02:28:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648175310000|2022-03-25 02:28:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648175330000|2022-03-25 02:28:50|21.52|21.32|21.5|21.3|21.52|21.32|21.5|21.3|3
1648175340000|2022-03-25 02:29:00|21.51|21.31|21.52|21.32|21.53|21.33|21.51|21.31|10
1648175350000|2022-03-25 02:29:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648175390000|2022-03-25 02:29:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|8
1648175400000|2022-03-25 02:30:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648175410000|2022-03-25 02:30:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648175420000|2022-03-25 02:30:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|11
1648175430000|2022-03-25 02:30:30|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|7
1648175460000|2022-03-25 02:31:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648175470000|2022-03-25 02:31:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648175480000|2022-03-25 02:31:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648175510000|2022-03-25 02:31:50|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|8
1648175520000|2022-03-25 02:32:00|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|6
1648175540000|2022-03-25 02:32:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648175590000|2022-03-25 02:33:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648175620000|2022-03-25 02:33:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648175630000|2022-03-25 02:33:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648175640000|2022-03-25 02:34:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648175650000|2022-03-25 02:34:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648175670000|2022-03-25 02:34:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648175680000|2022-03-25 02:34:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648175690000|2022-03-25 02:34:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648175720000|2022-03-25 02:35:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648175750000|2022-03-25 02:35:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648175760000|2022-03-25 02:36:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648175780000|2022-03-25 02:36:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648175790000|2022-03-25 02:36:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|10
1648175830000|2022-03-25 02:37:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648175840000|2022-03-25 02:37:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175850000|2022-03-25 02:37:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648175860000|2022-03-25 02:37:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648175870000|2022-03-25 02:37:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648175880000|2022-03-25 02:38:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648175890000|2022-03-25 02:38:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|9
1648175900000|2022-03-25 02:38:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648175910000|2022-03-25 02:38:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648175920000|2022-03-25 02:38:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648175930000|2022-03-25 02:38:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648175950000|2022-03-25 02:39:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648175960000|2022-03-25 02:39:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648175970000|2022-03-25 02:39:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1648175980000|2022-03-25 02:39:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648175990000|2022-03-25 02:39:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648176000000|2022-03-25 02:40:00|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|7
1648176020000|2022-03-25 02:40:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648176060000|2022-03-25 02:41:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648176070000|2022-03-25 02:41:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648176080000|2022-03-25 02:41:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648176120000|2022-03-25 02:42:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648176130000|2022-03-25 02:42:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648176140000|2022-03-25 02:42:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648176150000|2022-03-25 02:42:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648176180000|2022-03-25 02:43:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648176190000|2022-03-25 02:43:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648176200000|2022-03-25 02:43:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648176210000|2022-03-25 02:43:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1648176220000|2022-03-25 02:43:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648176260000|2022-03-25 02:44:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176270000|2022-03-25 02:44:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176280000|2022-03-25 02:44:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648176310000|2022-03-25 02:45:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648176320000|2022-03-25 02:45:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648176340000|2022-03-25 02:45:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|9
1648176350000|2022-03-25 02:45:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648176360000|2022-03-25 02:46:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648176370000|2022-03-25 02:46:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648176390000|2022-03-25 02:46:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648176400000|2022-03-25 02:46:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648176430000|2022-03-25 02:47:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648176440000|2022-03-25 02:47:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648176450000|2022-03-25 02:47:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648176500000|2022-03-25 02:48:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176510000|2022-03-25 02:48:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176550000|2022-03-25 02:49:10|21.47|21.27|21.48|21.28|21.49|21.29|21.47|21.27|7
1648176570000|2022-03-25 02:49:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176580000|2022-03-25 02:49:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176590000|2022-03-25 02:49:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176600000|2022-03-25 02:50:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176610000|2022-03-25 02:50:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648176620000|2022-03-25 02:50:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648176630000|2022-03-25 02:50:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|10
1648176640000|2022-03-25 02:50:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648176650000|2022-03-25 02:50:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|19
1648176660000|2022-03-25 02:51:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648176670000|2022-03-25 02:51:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648176680000|2022-03-25 02:51:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648176700000|2022-03-25 02:51:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648176710000|2022-03-25 02:51:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1648176720000|2022-03-25 02:52:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|9
1648176730000|2022-03-25 02:52:10|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|10
1648176740000|2022-03-25 02:52:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648176770000|2022-03-25 02:52:50|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|8
1648176780000|2022-03-25 02:53:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648176790000|2022-03-25 02:53:10|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|6
1648176820000|2022-03-25 02:53:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648176830000|2022-03-25 02:53:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648176840000|2022-03-25 02:54:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|12
1648176860000|2022-03-25 02:54:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648176880000|2022-03-25 02:54:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648176900000|2022-03-25 02:55:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648176910000|2022-03-25 02:55:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1648176950000|2022-03-25 02:55:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|8
1648176960000|2022-03-25 02:56:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648176970000|2022-03-25 02:56:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1648176990000|2022-03-25 02:56:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648177000000|2022-03-25 02:56:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648177010000|2022-03-25 02:56:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648177020000|2022-03-25 02:57:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648177080000|2022-03-25 02:58:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648177090000|2022-03-25 02:58:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648177100000|2022-03-25 02:58:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648177110000|2022-03-25 02:58:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648177160000|2022-03-25 02:59:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648177170000|2022-03-25 02:59:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|11
1648177180000|2022-03-25 02:59:40|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648177200000|2022-03-25 03:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648177210000|2022-03-25 03:00:10|21.55|21.35|21.54|21.34|21.55|21.35|21.53|21.33|4
1648177220000|2022-03-25 03:00:20|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|6
1648177230000|2022-03-25 03:00:30|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|10
1648177250000|2022-03-25 03:00:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648177290000|2022-03-25 03:01:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|10
1648177300000|2022-03-25 03:01:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648177320000|2022-03-25 03:02:00|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|4
1648177340000|2022-03-25 03:02:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648177350000|2022-03-25 03:02:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648177360000|2022-03-25 03:02:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648177380000|2022-03-25 03:03:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648177390000|2022-03-25 03:03:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648177400000|2022-03-25 03:03:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648177420000|2022-03-25 03:03:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1648177430000|2022-03-25 03:03:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|9
1648177440000|2022-03-25 03:04:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648177470000|2022-03-25 03:04:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648177480000|2022-03-25 03:04:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648177490000|2022-03-25 03:04:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648177610000|2022-03-25 03:06:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648177620000|2022-03-25 03:07:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648177630000|2022-03-25 03:07:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648177640000|2022-03-25 03:07:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648177650000|2022-03-25 03:07:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1648177670000|2022-03-25 03:07:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648177680000|2022-03-25 03:08:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648177700000|2022-03-25 03:08:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648177710000|2022-03-25 03:08:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|8
1648177730000|2022-03-25 03:08:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648177740000|2022-03-25 03:09:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|12
1648177750000|2022-03-25 03:09:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648177760000|2022-03-25 03:09:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648177770000|2022-03-25 03:09:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648177780000|2022-03-25 03:09:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1648177790000|2022-03-25 03:09:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648177800000|2022-03-25 03:10:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|8
1648177810000|2022-03-25 03:10:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1648177820000|2022-03-25 03:10:20|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|7
1648177830000|2022-03-25 03:10:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648177860000|2022-03-25 03:11:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1648177870000|2022-03-25 03:11:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|7
1648177890000|2022-03-25 03:11:30|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648177920000|2022-03-25 03:12:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1648177930000|2022-03-25 03:12:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648177940000|2022-03-25 03:12:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648177950000|2022-03-25 03:12:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|10
1648177960000|2022-03-25 03:12:40|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|8
1648177970000|2022-03-25 03:12:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648177980000|2022-03-25 03:13:00|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|3
1648177990000|2022-03-25 03:13:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648178000000|2022-03-25 03:13:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648178010000|2022-03-25 03:13:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648178020000|2022-03-25 03:13:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|10
1648178030000|2022-03-25 03:13:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648178040000|2022-03-25 03:14:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648178050000|2022-03-25 03:14:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648178080000|2022-03-25 03:14:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648178090000|2022-03-25 03:14:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648178100000|2022-03-25 03:15:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1648178110000|2022-03-25 03:15:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|14
1648178120000|2022-03-25 03:15:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648178130000|2022-03-25 03:15:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648178140000|2022-03-25 03:15:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648178180000|2022-03-25 03:16:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648178190000|2022-03-25 03:16:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648178200000|2022-03-25 03:16:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648178220000|2022-03-25 03:17:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648178230000|2022-03-25 03:17:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648178270000|2022-03-25 03:17:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648178280000|2022-03-25 03:18:00|21.48|21.28|21.46|21.26|21.48|21.28|21.46|21.26|3
1648178300000|2022-03-25 03:18:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648178310000|2022-03-25 03:18:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648178330000|2022-03-25 03:18:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1648178340000|2022-03-25 03:19:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648178370000|2022-03-25 03:19:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1648178380000|2022-03-25 03:19:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1648178390000|2022-03-25 03:19:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648178440000|2022-03-25 03:20:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|8
1648178450000|2022-03-25 03:20:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|8
1648178460000|2022-03-25 03:21:00|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|12
1648178470000|2022-03-25 03:21:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|16
1648178480000|2022-03-25 03:21:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648178490000|2022-03-25 03:21:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648178500000|2022-03-25 03:21:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1648178510000|2022-03-25 03:21:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648178530000|2022-03-25 03:22:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648178550000|2022-03-25 03:22:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648178560000|2022-03-25 03:22:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648178570000|2022-03-25 03:22:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648178580000|2022-03-25 03:23:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648178590000|2022-03-25 03:23:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648178600000|2022-03-25 03:23:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648178610000|2022-03-25 03:23:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648178620000|2022-03-25 03:23:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648178630000|2022-03-25 03:23:50|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|12
1648178640000|2022-03-25 03:24:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648178650000|2022-03-25 03:24:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1648178660000|2022-03-25 03:24:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648178670000|2022-03-25 03:24:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648178680000|2022-03-25 03:24:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|10
1648178690000|2022-03-25 03:24:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648178700000|2022-03-25 03:25:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648178730000|2022-03-25 03:25:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648178740000|2022-03-25 03:25:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|12
1648178750000|2022-03-25 03:25:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648178760000|2022-03-25 03:26:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648178770000|2022-03-25 03:26:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648178780000|2022-03-25 03:26:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1648178800000|2022-03-25 03:26:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648178810000|2022-03-25 03:26:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648178820000|2022-03-25 03:27:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648178830000|2022-03-25 03:27:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648178840000|2022-03-25 03:27:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648178860000|2022-03-25 03:27:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648178870000|2022-03-25 03:27:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648178880000|2022-03-25 03:28:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648178890000|2022-03-25 03:28:10|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|4
1648178940000|2022-03-25 03:29:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648178960000|2022-03-25 03:29:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648178970000|2022-03-25 03:29:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|10
1648178980000|2022-03-25 03:29:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648178990000|2022-03-25 03:29:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648179000000|2022-03-25 03:30:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648179010000|2022-03-25 03:30:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648179020000|2022-03-25 03:30:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648179060000|2022-03-25 03:31:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648179070000|2022-03-25 03:31:10|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|6
1648179080000|2022-03-25 03:31:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648179120000|2022-03-25 03:32:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648179130000|2022-03-25 03:32:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648179140000|2022-03-25 03:32:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648179160000|2022-03-25 03:32:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648179190000|2022-03-25 03:33:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648179210000|2022-03-25 03:33:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648179220000|2022-03-25 03:33:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648179240000|2022-03-25 03:34:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648179250000|2022-03-25 03:34:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648179260000|2022-03-25 03:34:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648179270000|2022-03-25 03:34:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648179280000|2022-03-25 03:34:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648179290000|2022-03-25 03:34:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1648179300000|2022-03-25 03:35:00|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|6
1648179310000|2022-03-25 03:35:10|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|3
1648179320000|2022-03-25 03:35:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648179330000|2022-03-25 03:35:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648179340000|2022-03-25 03:35:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648179350000|2022-03-25 03:35:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648179370000|2022-03-25 03:36:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648179380000|2022-03-25 03:36:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648179390000|2022-03-25 03:36:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648179400000|2022-03-25 03:36:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648179410000|2022-03-25 03:36:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648179420000|2022-03-25 03:37:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648179430000|2022-03-25 03:37:10|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|6
1648179440000|2022-03-25 03:37:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648179450000|2022-03-25 03:37:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648179460000|2022-03-25 03:37:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648179470000|2022-03-25 03:37:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648179480000|2022-03-25 03:38:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648179500000|2022-03-25 03:38:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648179510000|2022-03-25 03:38:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648179520000|2022-03-25 03:38:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648179530000|2022-03-25 03:38:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648179540000|2022-03-25 03:39:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648179550000|2022-03-25 03:39:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648179560000|2022-03-25 03:39:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648179570000|2022-03-25 03:39:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648179580000|2022-03-25 03:39:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648179610000|2022-03-25 03:40:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648179660000|2022-03-25 03:41:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|12
1648179670000|2022-03-25 03:41:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648179680000|2022-03-25 03:41:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648179690000|2022-03-25 03:41:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648179700000|2022-03-25 03:41:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648179710000|2022-03-25 03:41:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648179720000|2022-03-25 03:42:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648179730000|2022-03-25 03:42:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648179740000|2022-03-25 03:42:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1648179750000|2022-03-25 03:42:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648179760000|2022-03-25 03:42:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648179770000|2022-03-25 03:42:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648179780000|2022-03-25 03:43:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648179790000|2022-03-25 03:43:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1648179800000|2022-03-25 03:43:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648179810000|2022-03-25 03:43:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648179820000|2022-03-25 03:43:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648179830000|2022-03-25 03:43:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648179870000|2022-03-25 03:44:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648179880000|2022-03-25 03:44:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1648179890000|2022-03-25 03:44:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648179900000|2022-03-25 03:45:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648179910000|2022-03-25 03:45:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648179920000|2022-03-25 03:45:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648179930000|2022-03-25 03:45:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|8
1648179940000|2022-03-25 03:45:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648179950000|2022-03-25 03:45:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648179970000|2022-03-25 03:46:10|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1648179980000|2022-03-25 03:46:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1648180040000|2022-03-25 03:47:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180050000|2022-03-25 03:47:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648180060000|2022-03-25 03:47:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180120000|2022-03-25 03:48:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648180190000|2022-03-25 03:49:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648180200000|2022-03-25 03:50:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648180210000|2022-03-25 03:50:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648180250000|2022-03-25 03:50:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648180260000|2022-03-25 03:51:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648180270000|2022-03-25 03:51:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180280000|2022-03-25 03:51:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180290000|2022-03-25 03:51:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180300000|2022-03-25 03:51:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648180330000|2022-03-25 03:52:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180390000|2022-03-25 03:53:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648180400000|2022-03-25 03:53:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648180440000|2022-03-25 03:54:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648180460000|2022-03-25 03:54:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648180470000|2022-03-25 03:54:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180490000|2022-03-25 03:54:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648180500000|2022-03-25 03:55:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180520000|2022-03-25 03:55:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180530000|2022-03-25 03:55:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648180540000|2022-03-25 03:55:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648180550000|2022-03-25 03:55:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180560000|2022-03-25 03:56:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648180570000|2022-03-25 03:56:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1648180580000|2022-03-25 03:56:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648180600000|2022-03-25 03:56:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648180610000|2022-03-25 03:56:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648180620000|2022-03-25 03:57:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1648180630000|2022-03-25 03:57:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1648180650000|2022-03-25 03:57:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180660000|2022-03-25 03:57:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648180670000|2022-03-25 03:57:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648180680000|2022-03-25 03:58:00|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648180690000|2022-03-25 03:58:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648180700000|2022-03-25 03:58:20|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|5
1648180710000|2022-03-25 03:58:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648180720000|2022-03-25 03:58:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1648180770000|2022-03-25 03:59:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1648180780000|2022-03-25 03:59:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648180790000|2022-03-25 03:59:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648180800000|2022-03-25 04:00:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648180810000|2022-03-25 04:00:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648180820000|2022-03-25 04:00:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648180830000|2022-03-25 04:00:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648180840000|2022-03-25 04:00:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648180870000|2022-03-25 04:01:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648180880000|2022-03-25 04:01:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|10
1648180890000|2022-03-25 04:01:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648180900000|2022-03-25 04:01:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648180940000|2022-03-25 04:02:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648181020000|2022-03-25 04:03:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648181030000|2022-03-25 04:03:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648181060000|2022-03-25 04:04:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648181070000|2022-03-25 04:04:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648181080000|2022-03-25 04:04:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648181090000|2022-03-25 04:04:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648181110000|2022-03-25 04:05:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648181130000|2022-03-25 04:05:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648181160000|2022-03-25 04:06:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648181170000|2022-03-25 04:06:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648181190000|2022-03-25 04:06:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648181210000|2022-03-25 04:06:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648181280000|2022-03-25 04:08:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648181290000|2022-03-25 04:08:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648181300000|2022-03-25 04:08:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|8
1648181310000|2022-03-25 04:08:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648181330000|2022-03-25 04:08:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648181340000|2022-03-25 04:09:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1648181350000|2022-03-25 04:09:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648181360000|2022-03-25 04:09:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648181370000|2022-03-25 04:09:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648181380000|2022-03-25 04:09:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648181390000|2022-03-25 04:09:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648181420000|2022-03-25 04:10:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648181470000|2022-03-25 04:11:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648181480000|2022-03-25 04:11:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648181490000|2022-03-25 04:11:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648181510000|2022-03-25 04:11:50|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|12
1648181520000|2022-03-25 04:12:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648181530000|2022-03-25 04:12:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648181540000|2022-03-25 04:12:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648181590000|2022-03-25 04:13:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648181600000|2022-03-25 04:13:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648181620000|2022-03-25 04:13:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648181630000|2022-03-25 04:13:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648181640000|2022-03-25 04:14:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648181650000|2022-03-25 04:14:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648181660000|2022-03-25 04:14:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648181670000|2022-03-25 04:14:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648181680000|2022-03-25 04:14:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648181690000|2022-03-25 04:14:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|9
1648181700000|2022-03-25 04:15:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1648181710000|2022-03-25 04:15:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648181720000|2022-03-25 04:15:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648181730000|2022-03-25 04:15:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648181740000|2022-03-25 04:15:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648181760000|2022-03-25 04:16:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648181770000|2022-03-25 04:16:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648181780000|2022-03-25 04:16:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1648181790000|2022-03-25 04:16:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648181830000|2022-03-25 04:17:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648181840000|2022-03-25 04:17:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648181890000|2022-03-25 04:18:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1648181900000|2022-03-25 04:18:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|13
1648181910000|2022-03-25 04:18:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648181930000|2022-03-25 04:18:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648181940000|2022-03-25 04:19:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648181950000|2022-03-25 04:19:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648181960000|2022-03-25 04:19:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648181970000|2022-03-25 04:19:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648182000000|2022-03-25 04:20:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648182130000|2022-03-25 04:22:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648182140000|2022-03-25 04:22:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648182160000|2022-03-25 04:22:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648182170000|2022-03-25 04:22:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648182180000|2022-03-25 04:23:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|12
1648182190000|2022-03-25 04:23:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|10
1648182200000|2022-03-25 04:23:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648182210000|2022-03-25 04:23:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|9
1648182220000|2022-03-25 04:23:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648182260000|2022-03-25 04:24:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648182270000|2022-03-25 04:24:30|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|7
1648182280000|2022-03-25 04:24:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1648182290000|2022-03-25 04:24:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648182310000|2022-03-25 04:25:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648182320000|2022-03-25 04:25:20|21.51|21.31|21.52|21.32|21.53|21.33|21.51|21.31|4
1648182340000|2022-03-25 04:25:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|9
1648182350000|2022-03-25 04:25:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648182380000|2022-03-25 04:26:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1648182390000|2022-03-25 04:26:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648182400000|2022-03-25 04:26:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648182410000|2022-03-25 04:26:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648182430000|2022-03-25 04:27:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648182450000|2022-03-25 04:27:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|10
1648182460000|2022-03-25 04:27:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648182470000|2022-03-25 04:27:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648182480000|2022-03-25 04:28:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648182490000|2022-03-25 04:28:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648182500000|2022-03-25 04:28:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648182510000|2022-03-25 04:28:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648182520000|2022-03-25 04:28:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648182530000|2022-03-25 04:28:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648182540000|2022-03-25 04:29:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648182550000|2022-03-25 04:29:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648182560000|2022-03-25 04:29:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648182570000|2022-03-25 04:29:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648182580000|2022-03-25 04:29:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648182590000|2022-03-25 04:29:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648182600000|2022-03-25 04:30:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648182610000|2022-03-25 04:30:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648182640000|2022-03-25 04:30:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648182650000|2022-03-25 04:30:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|11
1648182660000|2022-03-25 04:31:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648182670000|2022-03-25 04:31:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648182680000|2022-03-25 04:31:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648182690000|2022-03-25 04:31:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648182710000|2022-03-25 04:31:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648182720000|2022-03-25 04:32:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648182730000|2022-03-25 04:32:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648182740000|2022-03-25 04:32:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648182750000|2022-03-25 04:32:30|21.55|21.35|21.54|21.34|21.55|21.35|21.53|21.33|4
1648182770000|2022-03-25 04:32:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648182780000|2022-03-25 04:33:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1648182840000|2022-03-25 04:34:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648182850000|2022-03-25 04:34:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648182890000|2022-03-25 04:34:50|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648182900000|2022-03-25 04:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648182930000|2022-03-25 04:35:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648182950000|2022-03-25 04:35:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648182960000|2022-03-25 04:36:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648182970000|2022-03-25 04:36:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648182980000|2022-03-25 04:36:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648182990000|2022-03-25 04:36:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648183000000|2022-03-25 04:36:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648183010000|2022-03-25 04:36:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648183030000|2022-03-25 04:37:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648183040000|2022-03-25 04:37:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648183070000|2022-03-25 04:37:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648183080000|2022-03-25 04:38:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648183090000|2022-03-25 04:38:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648183100000|2022-03-25 04:38:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648183110000|2022-03-25 04:38:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648183120000|2022-03-25 04:38:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648183140000|2022-03-25 04:39:00|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648183150000|2022-03-25 04:39:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648183160000|2022-03-25 04:39:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648183170000|2022-03-25 04:39:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648183190000|2022-03-25 04:39:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648183200000|2022-03-25 04:40:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648183210000|2022-03-25 04:40:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648183220000|2022-03-25 04:40:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648183250000|2022-03-25 04:40:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648183260000|2022-03-25 04:41:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648183320000|2022-03-25 04:42:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648183330000|2022-03-25 04:42:10|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|13
1648183340000|2022-03-25 04:42:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648183350000|2022-03-25 04:42:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648183360000|2022-03-25 04:42:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648183370000|2022-03-25 04:42:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648183380000|2022-03-25 04:43:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648183390000|2022-03-25 04:43:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648183450000|2022-03-25 04:44:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648183460000|2022-03-25 04:44:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648183480000|2022-03-25 04:44:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648183500000|2022-03-25 04:45:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|10
1648183510000|2022-03-25 04:45:10|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648183520000|2022-03-25 04:45:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648183540000|2022-03-25 04:45:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648183550000|2022-03-25 04:45:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1648183560000|2022-03-25 04:46:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648183580000|2022-03-25 04:46:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648183590000|2022-03-25 04:46:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648183600000|2022-03-25 04:46:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648183670000|2022-03-25 04:47:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648183680000|2022-03-25 04:48:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648183690000|2022-03-25 04:48:10|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648183720000|2022-03-25 04:48:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648183730000|2022-03-25 04:48:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1648183740000|2022-03-25 04:49:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|9
1648183750000|2022-03-25 04:49:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|10
1648183780000|2022-03-25 04:49:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648183790000|2022-03-25 04:49:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648183840000|2022-03-25 04:50:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648183850000|2022-03-25 04:50:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648183860000|2022-03-25 04:51:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648183910000|2022-03-25 04:51:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648183930000|2022-03-25 04:52:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648183940000|2022-03-25 04:52:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648183960000|2022-03-25 04:52:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648184020000|2022-03-25 04:53:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1648184030000|2022-03-25 04:53:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648184040000|2022-03-25 04:54:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648184050000|2022-03-25 04:54:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648184110000|2022-03-25 04:55:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648184120000|2022-03-25 04:55:20|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|7
1648184130000|2022-03-25 04:55:30|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184140000|2022-03-25 04:55:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648184150000|2022-03-25 04:55:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648184210000|2022-03-25 04:56:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184220000|2022-03-25 04:57:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648184240000|2022-03-25 04:57:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184260000|2022-03-25 04:57:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648184280000|2022-03-25 04:58:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648184320000|2022-03-25 04:58:40|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|5
1648184330000|2022-03-25 04:58:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648184340000|2022-03-25 04:59:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648184350000|2022-03-25 04:59:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|9
1648184360000|2022-03-25 04:59:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648184370000|2022-03-25 04:59:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648184390000|2022-03-25 04:59:50|21.55|21.35|21.56|21.36|21.57|21.37|21.55|21.35|10
1648184400000|2022-03-25 05:00:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648184410000|2022-03-25 05:00:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648184420000|2022-03-25 05:00:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648184430000|2022-03-25 05:00:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648184470000|2022-03-25 05:01:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648184500000|2022-03-25 05:01:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|10
1648184510000|2022-03-25 05:01:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648184570000|2022-03-25 05:02:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648184580000|2022-03-25 05:03:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1648184590000|2022-03-25 05:03:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184600000|2022-03-25 05:03:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648184640000|2022-03-25 05:04:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|8
1648184660000|2022-03-25 05:04:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648184670000|2022-03-25 05:04:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648184680000|2022-03-25 05:04:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648184710000|2022-03-25 05:05:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648184750000|2022-03-25 05:05:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648184760000|2022-03-25 05:06:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648184770000|2022-03-25 05:06:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648184780000|2022-03-25 05:06:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648184790000|2022-03-25 05:06:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648184800000|2022-03-25 05:06:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1648184810000|2022-03-25 05:06:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184820000|2022-03-25 05:07:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|7
1648184830000|2022-03-25 05:07:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648184840000|2022-03-25 05:07:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1648184850000|2022-03-25 05:07:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|9
1648184860000|2022-03-25 05:07:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648184910000|2022-03-25 05:08:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648184920000|2022-03-25 05:08:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648184930000|2022-03-25 05:08:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648184950000|2022-03-25 05:09:10|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|7
1648184960000|2022-03-25 05:09:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648184990000|2022-03-25 05:09:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648185000000|2022-03-25 05:10:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648185040000|2022-03-25 05:10:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648185050000|2022-03-25 05:10:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648185060000|2022-03-25 05:11:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648185100000|2022-03-25 05:11:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648185110000|2022-03-25 05:11:50|21.55|21.35|21.56|21.36|21.57|21.37|21.55|21.35|4
1648185140000|2022-03-25 05:12:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648185150000|2022-03-25 05:12:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648185170000|2022-03-25 05:12:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648185180000|2022-03-25 05:13:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648185210000|2022-03-25 05:13:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648185240000|2022-03-25 05:14:00|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|8
1648185250000|2022-03-25 05:14:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648185270000|2022-03-25 05:14:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648185280000|2022-03-25 05:14:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|10
1648185290000|2022-03-25 05:14:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648185300000|2022-03-25 05:15:00|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648185310000|2022-03-25 05:15:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648185340000|2022-03-25 05:15:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648185350000|2022-03-25 05:15:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648185360000|2022-03-25 05:16:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648185370000|2022-03-25 05:16:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1648185380000|2022-03-25 05:16:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648185390000|2022-03-25 05:16:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648185400000|2022-03-25 05:16:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648185420000|2022-03-25 05:17:00|21.57|21.37|21.56|21.36|21.58|21.38|21.56|21.36|6
1648185430000|2022-03-25 05:17:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648185440000|2022-03-25 05:17:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648185450000|2022-03-25 05:17:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648185470000|2022-03-25 05:17:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648185480000|2022-03-25 05:18:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648185490000|2022-03-25 05:18:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648185500000|2022-03-25 05:18:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|11
1648185510000|2022-03-25 05:18:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648185520000|2022-03-25 05:18:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648185530000|2022-03-25 05:18:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648185550000|2022-03-25 05:19:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648185580000|2022-03-25 05:19:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648185600000|2022-03-25 05:20:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648185620000|2022-03-25 05:20:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1648185630000|2022-03-25 05:20:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648185650000|2022-03-25 05:20:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648185660000|2022-03-25 05:21:00|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|4
1648185680000|2022-03-25 05:21:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648185740000|2022-03-25 05:22:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648185750000|2022-03-25 05:22:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648185770000|2022-03-25 05:22:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648185800000|2022-03-25 05:23:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648185810000|2022-03-25 05:23:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648185820000|2022-03-25 05:23:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648185830000|2022-03-25 05:23:50|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|4
1648185840000|2022-03-25 05:24:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648185850000|2022-03-25 05:24:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648185860000|2022-03-25 05:24:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648185960000|2022-03-25 05:26:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648185980000|2022-03-25 05:26:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648185990000|2022-03-25 05:26:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|8
1648186060000|2022-03-25 05:27:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648186130000|2022-03-25 05:28:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648186140000|2022-03-25 05:29:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648186160000|2022-03-25 05:29:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648186180000|2022-03-25 05:29:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648186190000|2022-03-25 05:29:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648186200000|2022-03-25 05:30:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648186210000|2022-03-25 05:30:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186270000|2022-03-25 05:31:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648186300000|2022-03-25 05:31:40|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1648186310000|2022-03-25 05:31:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648186320000|2022-03-25 05:32:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648186340000|2022-03-25 05:32:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648186370000|2022-03-25 05:32:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648186380000|2022-03-25 05:33:00|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648186390000|2022-03-25 05:33:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648186400000|2022-03-25 05:33:20|21.56|21.36|21.63|21.43|21.64|21.44|21.56|21.36|9
1648186410000|2022-03-25 05:33:30|21.62|21.42|21.6|21.4|21.62|21.42|21.59|21.39|4
1648186420000|2022-03-25 05:33:40|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|7
1648186430000|2022-03-25 05:33:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1648186440000|2022-03-25 05:34:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648186450000|2022-03-25 05:34:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648186460000|2022-03-25 05:34:20|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648186470000|2022-03-25 05:34:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648186480000|2022-03-25 05:34:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186540000|2022-03-25 05:35:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648186550000|2022-03-25 05:35:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648186580000|2022-03-25 05:36:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186590000|2022-03-25 05:36:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648186620000|2022-03-25 05:37:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186630000|2022-03-25 05:37:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186670000|2022-03-25 05:37:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648186690000|2022-03-25 05:38:10|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|6
1648186710000|2022-03-25 05:38:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648186720000|2022-03-25 05:38:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648186730000|2022-03-25 05:38:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1648186740000|2022-03-25 05:39:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648186750000|2022-03-25 05:39:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648186770000|2022-03-25 05:39:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648186820000|2022-03-25 05:40:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648186830000|2022-03-25 05:40:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648186840000|2022-03-25 05:40:40|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648186880000|2022-03-25 05:41:20|21.59|21.39|21.6|21.4|21.61|21.41|21.59|21.39|6
1648186890000|2022-03-25 05:41:30|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648186900000|2022-03-25 05:41:40|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|3
1648186910000|2022-03-25 05:41:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1648186990000|2022-03-25 05:43:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648187000000|2022-03-25 05:43:20|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648187010000|2022-03-25 05:43:30|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|8
1648187020000|2022-03-25 05:43:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1648187030000|2022-03-25 05:43:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|4
1648187050000|2022-03-25 05:44:10|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1648187060000|2022-03-25 05:44:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648187080000|2022-03-25 05:44:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648187090000|2022-03-25 05:44:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|8
1648187100000|2022-03-25 05:45:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648187110000|2022-03-25 05:45:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648187120000|2022-03-25 05:45:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648187130000|2022-03-25 05:45:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1648187140000|2022-03-25 05:45:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1648187150000|2022-03-25 05:45:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648187170000|2022-03-25 05:46:10|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|5
1648187180000|2022-03-25 05:46:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648187240000|2022-03-25 05:47:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648187260000|2022-03-25 05:47:40|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|10
1648187310000|2022-03-25 05:48:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648187340000|2022-03-25 05:49:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1648187350000|2022-03-25 05:49:10|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|10
1648187360000|2022-03-25 05:49:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1648187370000|2022-03-25 05:49:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|8
1648187380000|2022-03-25 05:49:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|7
1648187390000|2022-03-25 05:49:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648187500000|2022-03-25 05:51:40|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648187510000|2022-03-25 05:51:50|21.69|21.49|21.67|21.47|21.69|21.49|21.66|21.46|13
1648187520000|2022-03-25 05:52:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|6
1648187530000|2022-03-25 05:52:10|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|10
1648187550000|2022-03-25 05:52:30|21.66|21.46|21.67|21.47|21.67|21.47|21.65|21.45|4
1648187560000|2022-03-25 05:52:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|10
1648187570000|2022-03-25 05:52:50|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|2
1648187580000|2022-03-25 05:53:00|21.66|21.46|21.64|21.44|21.66|21.46|21.64|21.44|7
1648187600000|2022-03-25 05:53:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648187620000|2022-03-25 05:53:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648187630000|2022-03-25 05:53:50|21.64|21.44|21.64|21.44|21.65|21.45|21.63|21.43|7
1648187640000|2022-03-25 05:54:00|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|7
1648187700000|2022-03-25 05:55:00|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|5
1648187730000|2022-03-25 05:55:30|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|4
1648187770000|2022-03-25 05:56:10|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|8
1648187780000|2022-03-25 05:56:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648187790000|2022-03-25 05:56:30|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|10
1648187800000|2022-03-25 05:56:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648187850000|2022-03-25 05:57:30|21.58|21.38|21.59|21.39|21.6|21.4|21.58|21.38|6
1648187860000|2022-03-25 05:57:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648187950000|2022-03-25 05:59:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648187960000|2022-03-25 05:59:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648188010000|2022-03-25 06:00:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648188030000|2022-03-25 06:00:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648188050000|2022-03-25 06:00:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648188070000|2022-03-25 06:01:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648188080000|2022-03-25 06:01:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648188090000|2022-03-25 06:01:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|7
1648188100000|2022-03-25 06:01:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648188120000|2022-03-25 06:02:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648188130000|2022-03-25 06:02:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648188190000|2022-03-25 06:03:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648188200000|2022-03-25 06:03:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648188210000|2022-03-25 06:03:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648188220000|2022-03-25 06:03:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1648188240000|2022-03-25 06:04:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648188250000|2022-03-25 06:04:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648188280000|2022-03-25 06:04:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648188290000|2022-03-25 06:04:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648188300000|2022-03-25 06:05:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648188350000|2022-03-25 06:05:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648188360000|2022-03-25 06:06:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648188380000|2022-03-25 06:06:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648188430000|2022-03-25 06:07:10|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1648188440000|2022-03-25 06:07:20|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|11
1648188450000|2022-03-25 06:07:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|7
1648188470000|2022-03-25 06:07:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1648188480000|2022-03-25 06:08:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|8
1648188490000|2022-03-25 06:08:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648188510000|2022-03-25 06:08:30|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1648188520000|2022-03-25 06:08:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648188530000|2022-03-25 06:08:50|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648188540000|2022-03-25 06:09:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648188550000|2022-03-25 06:09:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648188560000|2022-03-25 06:09:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648188600000|2022-03-25 06:10:00|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648188620000|2022-03-25 06:10:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648188630000|2022-03-25 06:10:30|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1648188640000|2022-03-25 06:10:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1648188720000|2022-03-25 06:12:00|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1648188760000|2022-03-25 06:12:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648188770000|2022-03-25 06:12:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|7
1648188780000|2022-03-25 06:13:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648188800000|2022-03-25 06:13:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|16
1648188810000|2022-03-25 06:13:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648188820000|2022-03-25 06:13:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648188830000|2022-03-25 06:13:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648188840000|2022-03-25 06:14:00|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|5
1648188870000|2022-03-25 06:14:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648188880000|2022-03-25 06:14:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1648188890000|2022-03-25 06:14:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1648188910000|2022-03-25 06:15:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648188970000|2022-03-25 06:16:10|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|8
1648188980000|2022-03-25 06:16:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648189070000|2022-03-25 06:17:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1648189090000|2022-03-25 06:18:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648189130000|2022-03-25 06:18:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648189140000|2022-03-25 06:19:00|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648189150000|2022-03-25 06:19:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648189160000|2022-03-25 06:19:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648189170000|2022-03-25 06:19:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648189180000|2022-03-25 06:19:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648189210000|2022-03-25 06:20:10|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1648189220000|2022-03-25 06:20:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648189230000|2022-03-25 06:20:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648189240000|2022-03-25 06:20:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648189260000|2022-03-25 06:21:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648189270000|2022-03-25 06:21:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648189290000|2022-03-25 06:21:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648189310000|2022-03-25 06:21:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1648189330000|2022-03-25 06:22:10|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648189340000|2022-03-25 06:22:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648189350000|2022-03-25 06:22:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648189360000|2022-03-25 06:22:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|8
1648189390000|2022-03-25 06:23:10|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648189400000|2022-03-25 06:23:20|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1648189420000|2022-03-25 06:23:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648189430000|2022-03-25 06:23:50|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648189450000|2022-03-25 06:24:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1648189540000|2022-03-25 06:25:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648189620000|2022-03-25 06:27:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648189630000|2022-03-25 06:27:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648189660000|2022-03-25 06:27:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648189670000|2022-03-25 06:27:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1648189690000|2022-03-25 06:28:10|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1648189720000|2022-03-25 06:28:40|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648189730000|2022-03-25 06:28:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648189780000|2022-03-25 06:29:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648189790000|2022-03-25 06:29:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1648189800000|2022-03-25 06:30:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1648189810000|2022-03-25 06:30:10|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648189820000|2022-03-25 06:30:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|10
1648189830000|2022-03-25 06:30:30|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|9
1648189850000|2022-03-25 06:30:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|8
1648189860000|2022-03-25 06:31:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648189880000|2022-03-25 06:31:20|21.67|21.47|21.66|21.46|21.67|21.47|21.65|21.45|4
1648189910000|2022-03-25 06:31:50|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1648189930000|2022-03-25 06:32:10|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648189940000|2022-03-25 06:32:20|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|5
1648189950000|2022-03-25 06:32:30|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1648189980000|2022-03-25 06:33:00|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1648190000000|2022-03-25 06:33:20|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648190010000|2022-03-25 06:33:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648190020000|2022-03-25 06:33:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|8
1648190040000|2022-03-25 06:34:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648190050000|2022-03-25 06:34:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648190070000|2022-03-25 06:34:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648190080000|2022-03-25 06:34:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648190090000|2022-03-25 06:34:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1648190110000|2022-03-25 06:35:10|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648190120000|2022-03-25 06:35:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648190130000|2022-03-25 06:35:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648190150000|2022-03-25 06:35:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648190180000|2022-03-25 06:36:20|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648190190000|2022-03-25 06:36:30|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1648190200000|2022-03-25 06:36:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648190210000|2022-03-25 06:36:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648190220000|2022-03-25 06:37:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1648190230000|2022-03-25 06:37:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648190240000|2022-03-25 06:37:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648190260000|2022-03-25 06:37:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648190270000|2022-03-25 06:37:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1648190280000|2022-03-25 06:38:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1648190290000|2022-03-25 06:38:10|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648190370000|2022-03-25 06:39:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|8
1648190380000|2022-03-25 06:39:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648190390000|2022-03-25 06:39:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1648190400000|2022-03-25 06:40:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648190410000|2022-03-25 06:40:10|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648190420000|2022-03-25 06:40:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648190430000|2022-03-25 06:40:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648190440000|2022-03-25 06:40:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648190450000|2022-03-25 06:40:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|16
1648190460000|2022-03-25 06:41:00|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1648190490000|2022-03-25 06:41:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648190520000|2022-03-25 06:42:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648190530000|2022-03-25 06:42:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|13
1648190540000|2022-03-25 06:42:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648190550000|2022-03-25 06:42:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648190560000|2022-03-25 06:42:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648190570000|2022-03-25 06:42:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648190580000|2022-03-25 06:43:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648190590000|2022-03-25 06:43:10|21.59|21.39|21.57|21.37|21.59|21.39|21.57|21.37|3
1648190600000|2022-03-25 06:43:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648190610000|2022-03-25 06:43:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648190620000|2022-03-25 06:43:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648190630000|2022-03-25 06:43:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648190640000|2022-03-25 06:44:00|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1648190650000|2022-03-25 06:44:10|21.55|21.35|21.53|21.33|21.55|21.35|21.53|21.33|11
1648190660000|2022-03-25 06:44:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|4
1648190680000|2022-03-25 06:44:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648190690000|2022-03-25 06:44:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648190700000|2022-03-25 06:45:00|21.55|21.35|21.54|21.34|21.55|21.35|21.53|21.33|6
1648190710000|2022-03-25 06:45:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648190720000|2022-03-25 06:45:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648190750000|2022-03-25 06:45:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648190760000|2022-03-25 06:46:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648190770000|2022-03-25 06:46:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648190790000|2022-03-25 06:46:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1648190800000|2022-03-25 06:46:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1648190810000|2022-03-25 06:46:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648190820000|2022-03-25 06:47:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648190830000|2022-03-25 06:47:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648190890000|2022-03-25 06:48:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648190900000|2022-03-25 06:48:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648190920000|2022-03-25 06:48:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1648190930000|2022-03-25 06:48:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648190950000|2022-03-25 06:49:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648190960000|2022-03-25 06:49:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648190970000|2022-03-25 06:49:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648191000000|2022-03-25 06:50:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648191010000|2022-03-25 06:50:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648191030000|2022-03-25 06:50:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648191050000|2022-03-25 06:50:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648191080000|2022-03-25 06:51:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648191090000|2022-03-25 06:51:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648191100000|2022-03-25 06:51:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648191120000|2022-03-25 06:52:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648191160000|2022-03-25 06:52:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648191170000|2022-03-25 06:52:50|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|8
1648191180000|2022-03-25 06:53:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648191190000|2022-03-25 06:53:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1648191200000|2022-03-25 06:53:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648191230000|2022-03-25 06:53:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648191240000|2022-03-25 06:54:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648191250000|2022-03-25 06:54:10|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|6
1648191260000|2022-03-25 06:54:20|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|3
1648191270000|2022-03-25 06:54:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648191320000|2022-03-25 06:55:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648191330000|2022-03-25 06:55:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648191340000|2022-03-25 06:55:40|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|7
1648191450000|2022-03-25 06:57:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648191480000|2022-03-25 06:58:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648191550000|2022-03-25 06:59:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648191560000|2022-03-25 06:59:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648191600000|2022-03-25 07:00:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648191610000|2022-03-25 07:00:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|13
1648191620000|2022-03-25 07:00:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648191650000|2022-03-25 07:00:50|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648191660000|2022-03-25 07:01:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648191690000|2022-03-25 07:01:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|10
1648191700000|2022-03-25 07:01:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648191720000|2022-03-25 07:02:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|10
1648191730000|2022-03-25 07:02:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648191750000|2022-03-25 07:02:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648191780000|2022-03-25 07:03:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648191790000|2022-03-25 07:03:10|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|11
1648191800000|2022-03-25 07:03:20|21.53|21.33|21.56|21.36|21.56|21.36|21.52|21.32|15
1648191810000|2022-03-25 07:03:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1648191820000|2022-03-25 07:03:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648191830000|2022-03-25 07:03:50|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648191840000|2022-03-25 07:04:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648191860000|2022-03-25 07:04:20|21.58|21.38|21.6|21.4|21.61|21.41|21.57|21.37|17
1648191870000|2022-03-25 07:04:30|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|7
1648191880000|2022-03-25 07:04:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648191890000|2022-03-25 07:04:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648191900000|2022-03-25 07:05:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|7
1648191930000|2022-03-25 07:05:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648191940000|2022-03-25 07:05:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648191950000|2022-03-25 07:05:50|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|4
1648191960000|2022-03-25 07:06:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648191970000|2022-03-25 07:06:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648191990000|2022-03-25 07:06:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648192000000|2022-03-25 07:06:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|8
1648192020000|2022-03-25 07:07:00|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|5
1648192050000|2022-03-25 07:07:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648192060000|2022-03-25 07:07:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648192070000|2022-03-25 07:07:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|8
1648192080000|2022-03-25 07:08:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648192090000|2022-03-25 07:08:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648192100000|2022-03-25 07:08:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648192110000|2022-03-25 07:08:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648192120000|2022-03-25 07:08:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648192130000|2022-03-25 07:08:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648192150000|2022-03-25 07:09:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648192160000|2022-03-25 07:09:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648192170000|2022-03-25 07:09:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648192180000|2022-03-25 07:09:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648192200000|2022-03-25 07:10:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648192210000|2022-03-25 07:10:10|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|6
1648192220000|2022-03-25 07:10:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648192230000|2022-03-25 07:10:30|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648192250000|2022-03-25 07:10:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648192260000|2022-03-25 07:11:00|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1648192270000|2022-03-25 07:11:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1648192280000|2022-03-25 07:11:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648192300000|2022-03-25 07:11:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1648192310000|2022-03-25 07:11:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648192320000|2022-03-25 07:12:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1648192330000|2022-03-25 07:12:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648192370000|2022-03-25 07:12:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648192380000|2022-03-25 07:13:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648192390000|2022-03-25 07:13:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648192400000|2022-03-25 07:13:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|7
1648192410000|2022-03-25 07:13:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|9
1648192420000|2022-03-25 07:13:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648192430000|2022-03-25 07:13:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648192440000|2022-03-25 07:14:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1648192450000|2022-03-25 07:14:10|21.6|21.4|21.6|21.4|21.62|21.42|21.6|21.4|6
1648192460000|2022-03-25 07:14:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648192470000|2022-03-25 07:14:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648192480000|2022-03-25 07:14:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648192490000|2022-03-25 07:14:50|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648192500000|2022-03-25 07:15:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1648192510000|2022-03-25 07:15:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1648192520000|2022-03-25 07:15:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648192530000|2022-03-25 07:15:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648192540000|2022-03-25 07:15:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648192550000|2022-03-25 07:15:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648192560000|2022-03-25 07:16:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648192570000|2022-03-25 07:16:10|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|8
1648192580000|2022-03-25 07:16:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648192590000|2022-03-25 07:16:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648192600000|2022-03-25 07:16:40|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|5
1648192610000|2022-03-25 07:16:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648192620000|2022-03-25 07:17:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648192630000|2022-03-25 07:17:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648192670000|2022-03-25 07:17:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648192680000|2022-03-25 07:18:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|6
1648192690000|2022-03-25 07:18:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648192700000|2022-03-25 07:18:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|9
1648192710000|2022-03-25 07:18:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648192720000|2022-03-25 07:18:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648192730000|2022-03-25 07:18:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648192740000|2022-03-25 07:19:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|10
1648192750000|2022-03-25 07:19:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648192760000|2022-03-25 07:19:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648192800000|2022-03-25 07:20:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648192810000|2022-03-25 07:20:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648192820000|2022-03-25 07:20:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648192850000|2022-03-25 07:20:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648192860000|2022-03-25 07:21:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648192880000|2022-03-25 07:21:20|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648192890000|2022-03-25 07:21:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648192920000|2022-03-25 07:22:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648192930000|2022-03-25 07:22:10|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648192940000|2022-03-25 07:22:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648192950000|2022-03-25 07:22:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648192960000|2022-03-25 07:22:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648192970000|2022-03-25 07:22:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648192980000|2022-03-25 07:23:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648192990000|2022-03-25 07:23:10|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193000000|2022-03-25 07:23:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648193010000|2022-03-25 07:23:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193030000|2022-03-25 07:23:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193040000|2022-03-25 07:24:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193070000|2022-03-25 07:24:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648193080000|2022-03-25 07:24:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648193090000|2022-03-25 07:24:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648193100000|2022-03-25 07:25:00|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648193110000|2022-03-25 07:25:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648193130000|2022-03-25 07:25:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648193140000|2022-03-25 07:25:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648193150000|2022-03-25 07:25:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|8
1648193160000|2022-03-25 07:26:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648193180000|2022-03-25 07:26:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648193210000|2022-03-25 07:26:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193220000|2022-03-25 07:27:00|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648193230000|2022-03-25 07:27:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648193250000|2022-03-25 07:27:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648193260000|2022-03-25 07:27:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193280000|2022-03-25 07:28:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648193290000|2022-03-25 07:28:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648193300000|2022-03-25 07:28:20|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648193320000|2022-03-25 07:28:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648193330000|2022-03-25 07:28:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648193340000|2022-03-25 07:29:00|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|4
1648193350000|2022-03-25 07:29:10|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|5
1648193380000|2022-03-25 07:29:40|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648193390000|2022-03-25 07:29:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648193400000|2022-03-25 07:30:00|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648193420000|2022-03-25 07:30:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648193430000|2022-03-25 07:30:30|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648193440000|2022-03-25 07:30:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648193450000|2022-03-25 07:30:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648193480000|2022-03-25 07:31:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648193490000|2022-03-25 07:31:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648193500000|2022-03-25 07:31:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648193510000|2022-03-25 07:31:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|10
1648193520000|2022-03-25 07:32:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|8
1648193530000|2022-03-25 07:32:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648193540000|2022-03-25 07:32:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648193550000|2022-03-25 07:32:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648193560000|2022-03-25 07:32:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648193570000|2022-03-25 07:32:50|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1648193590000|2022-03-25 07:33:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648193600000|2022-03-25 07:33:20|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648193610000|2022-03-25 07:33:30|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648193620000|2022-03-25 07:33:40|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648193630000|2022-03-25 07:33:50|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648193640000|2022-03-25 07:34:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648193650000|2022-03-25 07:34:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648193660000|2022-03-25 07:34:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648193670000|2022-03-25 07:34:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648193680000|2022-03-25 07:34:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648193690000|2022-03-25 07:34:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648193700000|2022-03-25 07:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648193710000|2022-03-25 07:35:10|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|9
1648193720000|2022-03-25 07:35:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648193730000|2022-03-25 07:35:30|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648193740000|2022-03-25 07:35:40|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648193750000|2022-03-25 07:35:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|8
1648193760000|2022-03-25 07:36:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648193770000|2022-03-25 07:36:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648193780000|2022-03-25 07:36:20|21.56|21.36|21.54|21.34|21.56|21.36|21.54|21.34|7
1648193790000|2022-03-25 07:36:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1648193800000|2022-03-25 07:36:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1648193810000|2022-03-25 07:36:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|8
1648193820000|2022-03-25 07:37:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648193840000|2022-03-25 07:37:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648193850000|2022-03-25 07:37:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648193860000|2022-03-25 07:37:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648193870000|2022-03-25 07:37:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648193880000|2022-03-25 07:38:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648193890000|2022-03-25 07:38:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648193900000|2022-03-25 07:38:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648193910000|2022-03-25 07:38:30|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648193930000|2022-03-25 07:38:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1648193950000|2022-03-25 07:39:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648193960000|2022-03-25 07:39:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648193980000|2022-03-25 07:39:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648193990000|2022-03-25 07:39:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|12
1648194000000|2022-03-25 07:40:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648194020000|2022-03-25 07:40:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648194060000|2022-03-25 07:41:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648194070000|2022-03-25 07:41:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648194080000|2022-03-25 07:41:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648194090000|2022-03-25 07:41:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1648194100000|2022-03-25 07:41:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648194110000|2022-03-25 07:41:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648194140000|2022-03-25 07:42:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648194150000|2022-03-25 07:42:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1648194180000|2022-03-25 07:43:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648194190000|2022-03-25 07:43:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648194200000|2022-03-25 07:43:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648194210000|2022-03-25 07:43:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|9
1648194240000|2022-03-25 07:44:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648194250000|2022-03-25 07:44:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648194290000|2022-03-25 07:44:50|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|10
1648194300000|2022-03-25 07:45:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648194310000|2022-03-25 07:45:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1648194320000|2022-03-25 07:45:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648194330000|2022-03-25 07:45:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648194340000|2022-03-25 07:45:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648194350000|2022-03-25 07:45:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648194360000|2022-03-25 07:46:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648194370000|2022-03-25 07:46:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648194380000|2022-03-25 07:46:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1648194390000|2022-03-25 07:46:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648194430000|2022-03-25 07:47:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648194440000|2022-03-25 07:47:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648194450000|2022-03-25 07:47:30|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|8
1648194460000|2022-03-25 07:47:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648194470000|2022-03-25 07:47:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648194480000|2022-03-25 07:48:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648194510000|2022-03-25 07:48:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648194520000|2022-03-25 07:48:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648194530000|2022-03-25 07:48:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648194540000|2022-03-25 07:49:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648194550000|2022-03-25 07:49:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648194560000|2022-03-25 07:49:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648194580000|2022-03-25 07:49:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648194620000|2022-03-25 07:50:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648194630000|2022-03-25 07:50:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648194640000|2022-03-25 07:50:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648194650000|2022-03-25 07:50:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648194670000|2022-03-25 07:51:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648194680000|2022-03-25 07:51:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648194690000|2022-03-25 07:51:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648194720000|2022-03-25 07:52:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648194740000|2022-03-25 07:52:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648194750000|2022-03-25 07:52:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|8
1648194780000|2022-03-25 07:53:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1648194790000|2022-03-25 07:53:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1648194800000|2022-03-25 07:53:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648194810000|2022-03-25 07:53:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648194840000|2022-03-25 07:54:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648194860000|2022-03-25 07:54:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648194870000|2022-03-25 07:54:30|21.44|21.24|21.43|21.23|21.44|21.24|21.42|21.22|8
1648194880000|2022-03-25 07:54:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648194900000|2022-03-25 07:55:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648194910000|2022-03-25 07:55:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648194940000|2022-03-25 07:55:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648194950000|2022-03-25 07:55:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648194960000|2022-03-25 07:56:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648195030000|2022-03-25 07:57:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648195040000|2022-03-25 07:57:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648195050000|2022-03-25 07:57:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648195060000|2022-03-25 07:57:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648195070000|2022-03-25 07:57:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648195090000|2022-03-25 07:58:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648195100000|2022-03-25 07:58:20|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|5
1648195110000|2022-03-25 07:58:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648195120000|2022-03-25 07:58:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648195130000|2022-03-25 07:58:50|21.44|21.24|21.45|21.25|21.45|21.25|21.43|21.23|10
1648195140000|2022-03-25 07:59:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648195170000|2022-03-25 07:59:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648195180000|2022-03-25 07:59:40|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|5
1648195190000|2022-03-25 07:59:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648195210000|2022-03-25 08:00:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|9
1648195220000|2022-03-25 08:00:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1648195230000|2022-03-25 08:00:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|12
1648195240000|2022-03-25 08:00:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|7
1648195250000|2022-03-25 08:00:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648195260000|2022-03-25 08:01:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|13
1648195270000|2022-03-25 08:01:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1648195280000|2022-03-25 08:01:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648195290000|2022-03-25 08:01:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648195300000|2022-03-25 08:01:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648195310000|2022-03-25 08:01:50|21.42|21.22|21.4|21.2|21.42|21.22|21.4|21.2|9
1648195320000|2022-03-25 08:02:00|21.41|21.21|21.4|21.2|21.41|21.21|21.39|21.19|5
1648195330000|2022-03-25 08:02:10|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|5
1648195340000|2022-03-25 08:02:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|13
1648195350000|2022-03-25 08:02:30|21.37|21.17|21.35|21.15|21.38|21.18|21.35|21.15|8
1648195360000|2022-03-25 08:02:40|21.34|21.14|21.36|21.16|21.36|21.16|21.34|21.14|11
1648195370000|2022-03-25 08:02:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|8
1648195380000|2022-03-25 08:03:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|8
1648195390000|2022-03-25 08:03:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1648195400000|2022-03-25 08:03:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1648195410000|2022-03-25 08:03:30|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1648195420000|2022-03-25 08:03:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|7
1648195430000|2022-03-25 08:03:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648195440000|2022-03-25 08:04:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648195450000|2022-03-25 08:04:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648195460000|2022-03-25 08:04:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|9
1648195470000|2022-03-25 08:04:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1648195480000|2022-03-25 08:04:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648195520000|2022-03-25 08:05:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648195530000|2022-03-25 08:05:30|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648195540000|2022-03-25 08:05:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1648195560000|2022-03-25 08:06:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648195570000|2022-03-25 08:06:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|6
1648195590000|2022-03-25 08:06:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648195620000|2022-03-25 08:07:00|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648195630000|2022-03-25 08:07:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1648195640000|2022-03-25 08:07:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648195660000|2022-03-25 08:07:40|21.32|21.12|21.3|21.1|21.32|21.12|21.29|21.09|9
1648195670000|2022-03-25 08:07:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1648195680000|2022-03-25 08:08:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|6
1648195690000|2022-03-25 08:08:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|15
1648195700000|2022-03-25 08:08:20|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|13
1648195710000|2022-03-25 08:08:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1648195720000|2022-03-25 08:08:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1648195730000|2022-03-25 08:08:50|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|12
1648195740000|2022-03-25 08:09:00|21.29|21.09|21.29|21.09|21.29|21.09|21.27|21.07|6
1648195750000|2022-03-25 08:09:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1648195760000|2022-03-25 08:09:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1648195770000|2022-03-25 08:09:30|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|13
1648195780000|2022-03-25 08:09:40|21.26|21.06|21.26|21.06|21.27|21.07|21.25|21.05|15
1648195790000|2022-03-25 08:09:50|21.27|21.07|21.27|21.07|21.27|21.07|21.25|21.05|12
1648195800000|2022-03-25 08:10:00|21.26|21.06|21.27|21.07|21.28|21.08|21.25|21.05|13
1648195810000|2022-03-25 08:10:10|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|13
1648195820000|2022-03-25 08:10:20|21.27|21.07|21.25|21.05|21.27|21.07|21.24|21.04|17
1648195830000|2022-03-25 08:10:30|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|14
1648195840000|2022-03-25 08:10:40|21.25|21.05|21.25|21.05|21.26|21.06|21.23|21.03|14
1648195850000|2022-03-25 08:10:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648195860000|2022-03-25 08:11:00|21.26|21.06|21.26|21.06|21.26|21.06|21.24|21.04|9
1648195880000|2022-03-25 08:11:20|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648195900000|2022-03-25 08:11:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1648195910000|2022-03-25 08:11:50|21.24|21.04|21.23|21.03|21.25|21.05|21.22|21.02|14
1648195920000|2022-03-25 08:12:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648195930000|2022-03-25 08:12:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648195940000|2022-03-25 08:12:20|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|4
1648195950000|2022-03-25 08:12:30|21.28|21.08|21.27|21.07|21.28|21.08|21.26|21.06|10
1648195960000|2022-03-25 08:12:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648195970000|2022-03-25 08:12:50|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|8
1648195980000|2022-03-25 08:13:00|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648195990000|2022-03-25 08:13:10|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|13
1648196000000|2022-03-25 08:13:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|10
1648196010000|2022-03-25 08:13:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648196020000|2022-03-25 08:13:40|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|3
1648196030000|2022-03-25 08:13:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648196040000|2022-03-25 08:14:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648196050000|2022-03-25 08:14:10|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|7
1648196060000|2022-03-25 08:14:20|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|3
1648196070000|2022-03-25 08:14:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648196080000|2022-03-25 08:14:40|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|12
1648196090000|2022-03-25 08:14:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648196100000|2022-03-25 08:15:00|21.32|21.12|21.3|21.1|21.33|21.13|21.3|21.1|7
1648196110000|2022-03-25 08:15:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648196120000|2022-03-25 08:15:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648196130000|2022-03-25 08:15:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648196150000|2022-03-25 08:15:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648196180000|2022-03-25 08:16:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648196190000|2022-03-25 08:16:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648196230000|2022-03-25 08:17:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1648196240000|2022-03-25 08:17:20|21.31|21.11|21.3|21.1|21.31|21.11|21.29|21.09|4
1648196260000|2022-03-25 08:17:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1648196290000|2022-03-25 08:18:10|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|5
1648196300000|2022-03-25 08:18:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648196310000|2022-03-25 08:18:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648196320000|2022-03-25 08:18:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648196330000|2022-03-25 08:18:50|21.31|21.11|21.27|21.07|21.31|21.11|21.27|21.07|4
1648196340000|2022-03-25 08:19:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1648196350000|2022-03-25 08:19:10|21.28|21.08|21.3|21.1|21.3|21.1|21.28|21.08|13
1648196360000|2022-03-25 08:19:20|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1648196370000|2022-03-25 08:19:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1648196380000|2022-03-25 08:19:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648196390000|2022-03-25 08:19:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648196400000|2022-03-25 08:20:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648196410000|2022-03-25 08:20:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|7
1648196420000|2022-03-25 08:20:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648196440000|2022-03-25 08:20:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648196450000|2022-03-25 08:20:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1648196480000|2022-03-25 08:21:20|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|4
1648196530000|2022-03-25 08:22:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648196550000|2022-03-25 08:22:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648196560000|2022-03-25 08:22:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648196570000|2022-03-25 08:22:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1648196610000|2022-03-25 08:23:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648196640000|2022-03-25 08:24:00|21.3|21.1|21.3|21.1|21.3|21.1|21.28|21.08|9
1648196650000|2022-03-25 08:24:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648196660000|2022-03-25 08:24:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648196670000|2022-03-25 08:24:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648196680000|2022-03-25 08:24:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1648196690000|2022-03-25 08:24:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1648196700000|2022-03-25 08:25:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1648196710000|2022-03-25 08:25:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648196740000|2022-03-25 08:25:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648196750000|2022-03-25 08:25:50|21.32|21.12|21.33|21.13|21.34|21.14|21.32|21.12|11
1648196760000|2022-03-25 08:26:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648196780000|2022-03-25 08:26:20|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|6
1648196800000|2022-03-25 08:26:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648196810000|2022-03-25 08:26:50|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648196830000|2022-03-25 08:27:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648196840000|2022-03-25 08:27:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|7
1648196860000|2022-03-25 08:27:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648196870000|2022-03-25 08:27:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648196880000|2022-03-25 08:28:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648196890000|2022-03-25 08:28:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|12
1648196900000|2022-03-25 08:28:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648196910000|2022-03-25 08:28:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648196920000|2022-03-25 08:28:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648196930000|2022-03-25 08:28:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648196940000|2022-03-25 08:29:00|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|4
1648196950000|2022-03-25 08:29:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648196960000|2022-03-25 08:29:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648196980000|2022-03-25 08:29:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648197000000|2022-03-25 08:30:00|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|4
1648197010000|2022-03-25 08:30:10|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|7
1648197020000|2022-03-25 08:30:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648197040000|2022-03-25 08:30:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1648197050000|2022-03-25 08:30:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1648197070000|2022-03-25 08:31:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648197090000|2022-03-25 08:31:30|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|13
1648197100000|2022-03-25 08:31:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1648197110000|2022-03-25 08:31:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648197120000|2022-03-25 08:32:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1648197130000|2022-03-25 08:32:10|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1648197140000|2022-03-25 08:32:20|21.36|21.16|21.36|21.16|21.37|21.17|21.35|21.15|10
1648197150000|2022-03-25 08:32:30|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|7
1648197170000|2022-03-25 08:32:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1648197190000|2022-03-25 08:33:10|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1648197200000|2022-03-25 08:33:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1648197210000|2022-03-25 08:33:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648197220000|2022-03-25 08:33:40|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|5
1648197230000|2022-03-25 08:33:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648197300000|2022-03-25 08:35:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648197310000|2022-03-25 08:35:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1648197320000|2022-03-25 08:35:20|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|5
1648197330000|2022-03-25 08:35:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|6
1648197340000|2022-03-25 08:35:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648197350000|2022-03-25 08:35:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648197380000|2022-03-25 08:36:20|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1648197390000|2022-03-25 08:36:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|9
1648197410000|2022-03-25 08:36:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648197420000|2022-03-25 08:37:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648197430000|2022-03-25 08:37:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|9
1648197440000|2022-03-25 08:37:20|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648197450000|2022-03-25 08:37:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648197460000|2022-03-25 08:37:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648197470000|2022-03-25 08:37:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648197480000|2022-03-25 08:38:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|6
1648197490000|2022-03-25 08:38:10|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648197500000|2022-03-25 08:38:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648197510000|2022-03-25 08:38:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648197520000|2022-03-25 08:38:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|6
1648197540000|2022-03-25 08:39:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1648197550000|2022-03-25 08:39:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648197560000|2022-03-25 08:39:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|10
1648197570000|2022-03-25 08:39:30|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|7
1648197590000|2022-03-25 08:39:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648197620000|2022-03-25 08:40:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648197650000|2022-03-25 08:40:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|13
1648197660000|2022-03-25 08:41:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|12
1648197690000|2022-03-25 08:41:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1648197720000|2022-03-25 08:42:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648197730000|2022-03-25 08:42:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1648197740000|2022-03-25 08:42:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|7
1648197750000|2022-03-25 08:42:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1648197780000|2022-03-25 08:43:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1648197790000|2022-03-25 08:43:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|4
1648197830000|2022-03-25 08:43:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1648197840000|2022-03-25 08:44:00|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1648197860000|2022-03-25 08:44:20|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648197870000|2022-03-25 08:44:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648197880000|2022-03-25 08:44:40|21.39|21.19|21.4|21.2|21.41|21.21|21.38|21.18|10
1648197890000|2022-03-25 08:44:50|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|11
1648197900000|2022-03-25 08:45:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648197910000|2022-03-25 08:45:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1648197940000|2022-03-25 08:45:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1648197950000|2022-03-25 08:45:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648197960000|2022-03-25 08:46:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648197970000|2022-03-25 08:46:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648197980000|2022-03-25 08:46:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|9
1648197990000|2022-03-25 08:46:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648198010000|2022-03-25 08:46:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1648198050000|2022-03-25 08:47:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648198060000|2022-03-25 08:47:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1648198080000|2022-03-25 08:48:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648198090000|2022-03-25 08:48:10|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1648198100000|2022-03-25 08:48:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648198110000|2022-03-25 08:48:30|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|10
1648198120000|2022-03-25 08:48:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1648198160000|2022-03-25 08:49:20|21.4|21.2|21.42|21.22|21.42|21.22|21.4|21.2|5
1648198170000|2022-03-25 08:49:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648198190000|2022-03-25 08:49:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648198200000|2022-03-25 08:50:00|21.41|21.21|21.42|21.22|21.43|21.23|21.41|21.21|4
1648198210000|2022-03-25 08:50:10|21.41|21.21|21.43|21.23|21.43|21.23|21.41|21.21|7
1648198220000|2022-03-25 08:50:20|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|10
1648198230000|2022-03-25 08:50:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648198240000|2022-03-25 08:50:40|21.41|21.21|21.4|21.2|21.42|21.22|21.4|21.2|4
1648198250000|2022-03-25 08:50:50|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648198260000|2022-03-25 08:51:00|21.38|21.18|21.37|21.17|21.39|21.19|21.37|21.17|6
1648198270000|2022-03-25 08:51:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648198280000|2022-03-25 08:51:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|4
1648198290000|2022-03-25 08:51:30|21.36|21.16|21.39|21.19|21.39|21.19|21.36|21.16|8
1648198300000|2022-03-25 08:51:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|7
1648198310000|2022-03-25 08:51:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|9
1648198320000|2022-03-25 08:52:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1648198330000|2022-03-25 08:52:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648198340000|2022-03-25 08:52:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|6
1648198350000|2022-03-25 08:52:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648198360000|2022-03-25 08:52:40|21.39|21.19|21.42|21.22|21.42|21.22|21.38|21.18|8
1648198370000|2022-03-25 08:52:50|21.43|21.23|21.49|21.29|21.49|21.29|21.43|21.23|9
1648198380000|2022-03-25 08:53:00|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|10
1648198390000|2022-03-25 08:53:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648198400000|2022-03-25 08:53:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648198410000|2022-03-25 08:53:30|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|3
1648198420000|2022-03-25 08:53:40|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|4
1648198430000|2022-03-25 08:53:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648198440000|2022-03-25 08:54:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648198450000|2022-03-25 08:54:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648198460000|2022-03-25 08:54:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|7
1648198470000|2022-03-25 08:54:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1648198480000|2022-03-25 08:54:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|10
1648198490000|2022-03-25 08:54:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648198500000|2022-03-25 08:55:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648198550000|2022-03-25 08:55:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648198580000|2022-03-25 08:56:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648198630000|2022-03-25 08:57:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648198640000|2022-03-25 08:57:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|10
1648198650000|2022-03-25 08:57:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648198660000|2022-03-25 08:57:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648198670000|2022-03-25 08:57:50|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|5
1648198680000|2022-03-25 08:58:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|7
1648198690000|2022-03-25 08:58:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|10
1648198700000|2022-03-25 08:58:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1648198710000|2022-03-25 08:58:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648198720000|2022-03-25 08:58:40|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648198740000|2022-03-25 08:59:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648198750000|2022-03-25 08:59:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648198760000|2022-03-25 08:59:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648198770000|2022-03-25 08:59:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648198780000|2022-03-25 08:59:40|21.5|21.3|21.52|21.32|21.53|21.33|21.49|21.29|7
1648198790000|2022-03-25 08:59:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648198800000|2022-03-25 09:00:00|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|11
1648198810000|2022-03-25 09:00:10|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|4
1648198820000|2022-03-25 09:00:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648198830000|2022-03-25 09:00:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648198840000|2022-03-25 09:00:40|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|3
1648198850000|2022-03-25 09:00:50|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|12
1648198900000|2022-03-25 09:01:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648198910000|2022-03-25 09:01:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1648198920000|2022-03-25 09:02:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648198940000|2022-03-25 09:02:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648198950000|2022-03-25 09:02:30|21.5|21.3|21.47|21.27|21.5|21.3|21.47|21.27|8
1648198960000|2022-03-25 09:02:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648198970000|2022-03-25 09:02:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|8
1648198980000|2022-03-25 09:03:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648198990000|2022-03-25 09:03:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|10
1648199000000|2022-03-25 09:03:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648199010000|2022-03-25 09:03:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648199020000|2022-03-25 09:03:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648199030000|2022-03-25 09:03:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648199050000|2022-03-25 09:04:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648199060000|2022-03-25 09:04:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648199070000|2022-03-25 09:04:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648199080000|2022-03-25 09:04:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648199090000|2022-03-25 09:04:50|21.5|21.3|21.5|21.3|21.51|21.31|21.49|21.29|13
1648199100000|2022-03-25 09:05:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648199110000|2022-03-25 09:05:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648199120000|2022-03-25 09:05:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648199130000|2022-03-25 09:05:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648199150000|2022-03-25 09:05:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648199170000|2022-03-25 09:06:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648199180000|2022-03-25 09:06:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648199190000|2022-03-25 09:06:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648199200000|2022-03-25 09:06:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648199210000|2022-03-25 09:06:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648199230000|2022-03-25 09:07:10|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|4
1648199240000|2022-03-25 09:07:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648199260000|2022-03-25 09:07:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648199270000|2022-03-25 09:07:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648199280000|2022-03-25 09:08:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648199290000|2022-03-25 09:08:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|6
1648199300000|2022-03-25 09:08:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648199310000|2022-03-25 09:08:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648199320000|2022-03-25 09:08:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648199340000|2022-03-25 09:09:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648199350000|2022-03-25 09:09:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648199380000|2022-03-25 09:09:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648199390000|2022-03-25 09:09:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648199450000|2022-03-25 09:10:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648199490000|2022-03-25 09:11:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648199500000|2022-03-25 09:11:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648199520000|2022-03-25 09:12:00|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|9
1648199540000|2022-03-25 09:12:20|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|12
1648199560000|2022-03-25 09:12:40|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|7
1648199580000|2022-03-25 09:13:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|8
1648199590000|2022-03-25 09:13:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648199600000|2022-03-25 09:13:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648199630000|2022-03-25 09:13:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648199660000|2022-03-25 09:14:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648199670000|2022-03-25 09:14:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648199690000|2022-03-25 09:14:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648199700000|2022-03-25 09:15:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648199710000|2022-03-25 09:15:10|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648199720000|2022-03-25 09:15:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648199730000|2022-03-25 09:15:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648199750000|2022-03-25 09:15:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648199760000|2022-03-25 09:16:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648199770000|2022-03-25 09:16:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1648199790000|2022-03-25 09:16:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|7
1648199800000|2022-03-25 09:16:40|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|4
1648199810000|2022-03-25 09:16:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648199830000|2022-03-25 09:17:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648199840000|2022-03-25 09:17:20|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648199850000|2022-03-25 09:17:30|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648199870000|2022-03-25 09:17:50|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648199880000|2022-03-25 09:18:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648199890000|2022-03-25 09:18:10|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648199930000|2022-03-25 09:18:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648199960000|2022-03-25 09:19:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648199970000|2022-03-25 09:19:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|7
1648199980000|2022-03-25 09:19:40|21.68|21.48|21.7|21.5|21.7|21.5|21.68|21.48|15
1648199990000|2022-03-25 09:19:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1648200000000|2022-03-25 09:20:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|15
1648200020000|2022-03-25 09:20:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1648200030000|2022-03-25 09:20:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|7
1648200040000|2022-03-25 09:20:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648200050000|2022-03-25 09:20:50|21.74|21.54|21.72|21.52|21.74|21.54|21.72|21.52|5
1648200060000|2022-03-25 09:21:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1648200070000|2022-03-25 09:21:10|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648200080000|2022-03-25 09:21:20|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1648200090000|2022-03-25 09:21:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648200110000|2022-03-25 09:21:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1648200120000|2022-03-25 09:22:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648200150000|2022-03-25 09:22:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648200170000|2022-03-25 09:22:50|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648200180000|2022-03-25 09:23:00|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|7
1648200190000|2022-03-25 09:23:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648200200000|2022-03-25 09:23:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1648200210000|2022-03-25 09:23:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1648200220000|2022-03-25 09:23:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|13
1648200230000|2022-03-25 09:23:50|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|19
1648200250000|2022-03-25 09:24:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|7
1648200260000|2022-03-25 09:24:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648200320000|2022-03-25 09:25:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|7
1648200330000|2022-03-25 09:25:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648200350000|2022-03-25 09:25:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1648200360000|2022-03-25 09:26:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648200370000|2022-03-25 09:26:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1648200380000|2022-03-25 09:26:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648200390000|2022-03-25 09:26:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1648200400000|2022-03-25 09:26:40|21.71|21.51|21.84|21.64|21.84|21.64|21.71|21.51|11
1648200410000|2022-03-25 09:26:50|21.85|21.65|21.85|21.65|21.93|21.73|21.85|21.65|13
1648200420000|2022-03-25 09:27:00|21.84|21.64|21.81|21.61|21.88|21.68|21.8|21.6|17
1648200430000|2022-03-25 09:27:10|21.82|21.62|21.86|21.66|21.86|21.66|21.82|21.62|13
1648200440000|2022-03-25 09:27:20|21.87|21.67|21.92|21.72|21.93|21.73|21.86|21.66|15
1648200450000|2022-03-25 09:27:30|21.91|21.71|21.9|21.7|21.91|21.71|21.87|21.67|9
1648200460000|2022-03-25 09:27:40|21.93|21.73|21.97|21.77|21.98|21.78|21.93|21.73|18
1648200470000|2022-03-25 09:27:50|21.96|21.76|21.96|21.76|22.04|21.84|21.96|21.76|16
1648200480000|2022-03-25 09:28:00|21.98|21.78|21.97|21.77|21.98|21.78|21.94|21.74|15
1648200490000|2022-03-25 09:28:10|21.96|21.76|22|21.8|22.02|21.82|21.96|21.76|18
1648200500000|2022-03-25 09:28:20|22.01|21.81|22.02|21.82|22.03|21.83|22|21.8|18
1648200510000|2022-03-25 09:28:30|22.05|21.85|22.08|21.88|22.09|21.89|22.05|21.85|6
1648200520000|2022-03-25 09:28:40|22.09|21.89|22.05|21.85|22.1|21.9|22.05|21.85|13
1648200530000|2022-03-25 09:28:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648200540000|2022-03-25 09:29:00|22.06|21.86|22.05|21.85|22.06|21.86|22.04|21.84|12
1648200550000|2022-03-25 09:29:10|22.06|21.86|22.09|21.89|22.1|21.9|22.05|21.85|17
1648200560000|2022-03-25 09:29:20|22.1|21.9|22.07|21.87|22.1|21.9|22.07|21.87|2
1648200570000|2022-03-25 09:29:30|22.06|21.86|22.06|21.86|22.06|21.86|22.04|21.84|11
1648200580000|2022-03-25 09:29:40|22.07|21.87|22.09|21.89|22.09|21.89|22.06|21.86|5
1648200590000|2022-03-25 09:29:50|22.08|21.88|22.11|21.91|22.12|21.92|22.07|21.87|10
1648200600000|2022-03-25 09:30:00|22.12|21.92|22.09|21.89|22.12|21.92|22.09|21.89|6
1648200610000|2022-03-25 09:30:10|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1648200620000|2022-03-25 09:30:20|22.07|21.87|22.04|21.84|22.07|21.87|22.04|21.84|9
1648200630000|2022-03-25 09:30:30|22.03|21.83|22|21.8|22.04|21.84|21.99|21.79|11
1648200640000|2022-03-25 09:30:40|22.01|21.81|22|21.8|22.02|21.82|22|21.8|10
1648200650000|2022-03-25 09:30:50|22.01|21.81|22|21.8|22.01|21.81|21.99|21.79|11
1648200660000|2022-03-25 09:31:00|21.99|21.79|21.99|21.79|22|21.8|21.99|21.79|7
1648200670000|2022-03-25 09:31:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1648200680000|2022-03-25 09:31:20|21.97|21.77|21.92|21.72|21.98|21.78|21.92|21.72|19
1648200690000|2022-03-25 09:31:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648200700000|2022-03-25 09:31:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648200710000|2022-03-25 09:31:50|21.93|21.73|21.97|21.77|21.97|21.77|21.93|21.73|11
1648200720000|2022-03-25 09:32:00|21.96|21.76|21.91|21.71|21.96|21.76|21.91|21.71|12
1648200730000|2022-03-25 09:32:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|11
1648200740000|2022-03-25 09:32:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1648200750000|2022-03-25 09:32:30|21.89|21.69|21.89|21.69|21.89|21.69|21.87|21.67|9
1648200760000|2022-03-25 09:32:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648200770000|2022-03-25 09:32:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1648200780000|2022-03-25 09:33:00|21.86|21.66|21.85|21.65|21.87|21.67|21.84|21.64|6
1648200790000|2022-03-25 09:33:10|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|7
1648200800000|2022-03-25 09:33:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648200810000|2022-03-25 09:33:30|21.88|21.68|21.9|21.7|21.91|21.71|21.88|21.68|13
1648200820000|2022-03-25 09:33:40|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|10
1648200830000|2022-03-25 09:33:50|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|7
1648200840000|2022-03-25 09:34:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648200850000|2022-03-25 09:34:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648200860000|2022-03-25 09:34:20|21.93|21.73|21.94|21.74|21.95|21.75|21.93|21.73|16
1648200870000|2022-03-25 09:34:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1648200880000|2022-03-25 09:34:40|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|5
1648200890000|2022-03-25 09:34:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|9
1648200900000|2022-03-25 09:35:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|12
1648200920000|2022-03-25 09:35:20|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|11
1648200930000|2022-03-25 09:35:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648200940000|2022-03-25 09:35:40|21.96|21.76|21.97|21.77|21.98|21.78|21.95|21.75|6
1648200950000|2022-03-25 09:35:50|21.96|21.76|21.96|21.76|21.97|21.77|21.95|21.75|5
1648200960000|2022-03-25 09:36:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|14
1648200970000|2022-03-25 09:36:10|21.95|21.75|21.98|21.78|21.98|21.78|21.95|21.75|12
1648200980000|2022-03-25 09:36:20|21.99|21.79|21.97|21.77|21.99|21.79|21.97|21.77|5
1648200990000|2022-03-25 09:36:30|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|5
1648201000000|2022-03-25 09:36:40|22|21.8|22|21.8|22|21.8|22|21.8|1
1648201010000|2022-03-25 09:36:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648201020000|2022-03-25 09:37:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1648201030000|2022-03-25 09:37:10|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1648201040000|2022-03-25 09:37:20|21.99|21.79|21.98|21.78|21.99|21.79|21.97|21.77|6
1648201050000|2022-03-25 09:37:30|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1648201070000|2022-03-25 09:37:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648201080000|2022-03-25 09:38:00|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|13
1648201090000|2022-03-25 09:38:10|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|9
1648201100000|2022-03-25 09:38:20|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648201110000|2022-03-25 09:38:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1648201120000|2022-03-25 09:38:40|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1648201130000|2022-03-25 09:38:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648201140000|2022-03-25 09:39:00|22.03|21.83|22.07|21.87|22.09|21.89|22.03|21.83|8
1648201150000|2022-03-25 09:39:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1648201160000|2022-03-25 09:39:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1648201170000|2022-03-25 09:39:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648201180000|2022-03-25 09:39:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1648201190000|2022-03-25 09:39:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648201200000|2022-03-25 09:40:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648201210000|2022-03-25 09:40:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1648201220000|2022-03-25 09:40:20|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|13
1648201230000|2022-03-25 09:40:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|13
1648201240000|2022-03-25 09:40:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|7
1648201250000|2022-03-25 09:40:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648201270000|2022-03-25 09:41:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648201290000|2022-03-25 09:41:30|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|6
1648201300000|2022-03-25 09:41:40|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|6
1648201310000|2022-03-25 09:41:50|22.09|21.89|22.07|21.87|22.1|21.9|22.07|21.87|7
1648201320000|2022-03-25 09:42:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1648201330000|2022-03-25 09:42:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1648201340000|2022-03-25 09:42:20|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|6
1648201350000|2022-03-25 09:42:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1648201390000|2022-03-25 09:43:10|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|7
1648201400000|2022-03-25 09:43:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1648201450000|2022-03-25 09:44:10|22.06|21.86|22.08|21.88|22.08|21.88|22.06|21.86|9
1648201460000|2022-03-25 09:44:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1648201470000|2022-03-25 09:44:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648201490000|2022-03-25 09:44:50|22.08|21.88|22.1|21.9|22.1|21.9|22.07|21.87|9
1648201500000|2022-03-25 09:45:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1648201510000|2022-03-25 09:45:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648201520000|2022-03-25 09:45:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1648201530000|2022-03-25 09:45:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1648201540000|2022-03-25 09:45:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|10
1648201550000|2022-03-25 09:45:50|22.17|21.97|22.15|21.95|22.17|21.97|22.15|21.95|5
1648201560000|2022-03-25 09:46:00|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|3
1648201570000|2022-03-25 09:46:10|22.15|21.95|22.12|21.92|22.15|21.95|22.12|21.92|8
1648201580000|2022-03-25 09:46:20|22.11|21.91|22.1|21.9|22.12|21.92|22.09|21.89|10
1648201590000|2022-03-25 09:46:30|22.11|21.91|22.07|21.87|22.11|21.91|22.07|21.87|5
1648201600000|2022-03-25 09:46:40|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|12
1648201610000|2022-03-25 09:46:50|22.08|21.88|21.91|21.71|22.08|21.88|21.91|21.71|21
1648201620000|2022-03-25 09:47:00|21.9|21.7|21.88|21.68|21.9|21.7|21.83|21.63|21
1648201630000|2022-03-25 09:47:10|21.89|21.69|21.88|21.68|21.9|21.7|21.85|21.65|12
1648201640000|2022-03-25 09:47:20|21.87|21.67|21.92|21.72|21.92|21.72|21.87|21.67|8
1648201650000|2022-03-25 09:47:30|21.91|21.71|21.92|21.72|21.93|21.73|21.91|21.71|10
1648201660000|2022-03-25 09:47:40|21.93|21.73|21.91|21.71|21.94|21.74|21.91|21.71|12
1648201670000|2022-03-25 09:47:50|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|9
1648201680000|2022-03-25 09:48:00|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|6
1648201690000|2022-03-25 09:48:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1648201710000|2022-03-25 09:48:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648201720000|2022-03-25 09:48:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1648201730000|2022-03-25 09:48:50|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|6
1648201740000|2022-03-25 09:49:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648201750000|2022-03-25 09:49:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1648201760000|2022-03-25 09:49:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1648201770000|2022-03-25 09:49:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648201790000|2022-03-25 09:49:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1648201800000|2022-03-25 09:50:00|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|5
1648201810000|2022-03-25 09:50:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1648201820000|2022-03-25 09:50:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648201830000|2022-03-25 09:50:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|11
1648201840000|2022-03-25 09:50:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648201850000|2022-03-25 09:50:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648201870000|2022-03-25 09:51:10|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|6
1648201880000|2022-03-25 09:51:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1648201890000|2022-03-25 09:51:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648201910000|2022-03-25 09:51:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648201930000|2022-03-25 09:52:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1648201940000|2022-03-25 09:52:20|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|5
1648201950000|2022-03-25 09:52:30|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|4
1648201960000|2022-03-25 09:52:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648201970000|2022-03-25 09:52:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1648201980000|2022-03-25 09:53:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648201990000|2022-03-25 09:53:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648202000000|2022-03-25 09:53:20|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|4
1648202020000|2022-03-25 09:53:40|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1648202030000|2022-03-25 09:53:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1648202060000|2022-03-25 09:54:20|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1648202080000|2022-03-25 09:54:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648202100000|2022-03-25 09:55:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648202110000|2022-03-25 09:55:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1648202140000|2022-03-25 09:55:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648202150000|2022-03-25 09:55:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1648202180000|2022-03-25 09:56:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648202190000|2022-03-25 09:56:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1648202200000|2022-03-25 09:56:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648202210000|2022-03-25 09:56:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648202220000|2022-03-25 09:57:00|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|5
1648202230000|2022-03-25 09:57:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|7
1648202240000|2022-03-25 09:57:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1648202250000|2022-03-25 09:57:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648202260000|2022-03-25 09:57:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648202270000|2022-03-25 09:57:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648202280000|2022-03-25 09:58:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648202290000|2022-03-25 09:58:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648202340000|2022-03-25 09:59:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648202350000|2022-03-25 09:59:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648202360000|2022-03-25 09:59:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648202370000|2022-03-25 09:59:30|21.91|21.71|21.88|21.68|21.92|21.72|21.87|21.67|13
1648202380000|2022-03-25 09:59:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648202390000|2022-03-25 09:59:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648202400000|2022-03-25 10:00:00|21.89|21.69|21.91|21.71|21.92|21.72|21.88|21.68|11
1648202410000|2022-03-25 10:00:10|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|5
1648202420000|2022-03-25 10:00:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1648202430000|2022-03-25 10:00:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648202460000|2022-03-25 10:01:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648202470000|2022-03-25 10:01:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648202480000|2022-03-25 10:01:20|21.92|21.72|21.93|21.73|21.93|21.73|21.91|21.71|10
1648202490000|2022-03-25 10:01:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1648202500000|2022-03-25 10:01:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|10
1648202510000|2022-03-25 10:01:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648202520000|2022-03-25 10:02:00|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|5
1648202530000|2022-03-25 10:02:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|4
1648202540000|2022-03-25 10:02:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648202580000|2022-03-25 10:03:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1648202590000|2022-03-25 10:03:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|12
1648202600000|2022-03-25 10:03:20|21.92|21.72|21.9|21.7|21.93|21.73|21.9|21.7|11
1648202630000|2022-03-25 10:03:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648202640000|2022-03-25 10:04:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648202660000|2022-03-25 10:04:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1648202670000|2022-03-25 10:04:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648202700000|2022-03-25 10:05:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648202720000|2022-03-25 10:05:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648202730000|2022-03-25 10:05:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1648202740000|2022-03-25 10:05:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648202750000|2022-03-25 10:05:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648202760000|2022-03-25 10:06:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648202770000|2022-03-25 10:06:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648202780000|2022-03-25 10:06:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648202790000|2022-03-25 10:06:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|7
1648202800000|2022-03-25 10:06:40|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|15
1648202810000|2022-03-25 10:06:50|21.84|21.64|21.82|21.62|21.84|21.64|21.81|21.61|5
1648202820000|2022-03-25 10:07:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648202830000|2022-03-25 10:07:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648202850000|2022-03-25 10:07:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1648202890000|2022-03-25 10:08:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648202900000|2022-03-25 10:08:20|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648202910000|2022-03-25 10:08:30|21.84|21.64|21.86|21.66|21.86|21.66|21.83|21.63|7
1648202920000|2022-03-25 10:08:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648202930000|2022-03-25 10:08:50|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|4
1648202950000|2022-03-25 10:09:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648202960000|2022-03-25 10:09:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648202970000|2022-03-25 10:09:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1648202980000|2022-03-25 10:09:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648202990000|2022-03-25 10:09:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1648203000000|2022-03-25 10:10:00|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648203020000|2022-03-25 10:10:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648203030000|2022-03-25 10:10:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648203040000|2022-03-25 10:10:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648203050000|2022-03-25 10:10:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648203070000|2022-03-25 10:11:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648203090000|2022-03-25 10:11:30|21.87|21.67|21.91|21.71|21.91|21.71|21.87|21.67|4
1648203120000|2022-03-25 10:12:00|21.92|21.72|21.89|21.69|21.92|21.72|21.89|21.69|4
1648203130000|2022-03-25 10:12:10|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|8
1648203160000|2022-03-25 10:12:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648203180000|2022-03-25 10:13:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648203210000|2022-03-25 10:13:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648203220000|2022-03-25 10:13:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1648203230000|2022-03-25 10:13:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648203240000|2022-03-25 10:14:00|21.86|21.66|21.82|21.62|21.86|21.66|21.81|21.61|7
1648203250000|2022-03-25 10:14:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648203260000|2022-03-25 10:14:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648203270000|2022-03-25 10:14:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648203280000|2022-03-25 10:14:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|10
1648203290000|2022-03-25 10:14:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648203300000|2022-03-25 10:15:00|21.82|21.62|21.82|21.62|21.84|21.64|21.82|21.62|7
1648203310000|2022-03-25 10:15:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648203340000|2022-03-25 10:15:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648203360000|2022-03-25 10:16:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648203390000|2022-03-25 10:16:30|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648203400000|2022-03-25 10:16:40|21.84|21.64|21.87|21.67|21.87|21.67|21.84|21.64|6
1648203410000|2022-03-25 10:16:50|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1648203420000|2022-03-25 10:17:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|11
1648203450000|2022-03-25 10:17:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203460000|2022-03-25 10:17:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203480000|2022-03-25 10:18:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203490000|2022-03-25 10:18:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203500000|2022-03-25 10:18:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203510000|2022-03-25 10:18:30|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|4
1648203520000|2022-03-25 10:18:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|12
1648203530000|2022-03-25 10:18:50|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|7
1648203540000|2022-03-25 10:19:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|8
1648203550000|2022-03-25 10:19:10|21.87|21.67|21.88|21.68|21.89|21.69|21.86|21.66|14
1648203560000|2022-03-25 10:19:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|10
1648203570000|2022-03-25 10:19:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648203580000|2022-03-25 10:19:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648203590000|2022-03-25 10:19:50|21.89|21.69|21.9|21.7|21.9|21.7|21.88|21.68|4
1648203600000|2022-03-25 10:20:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648203650000|2022-03-25 10:20:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|6
1648203660000|2022-03-25 10:21:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1648203670000|2022-03-25 10:21:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648203680000|2022-03-25 10:21:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648203690000|2022-03-25 10:21:30|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|5
1648203700000|2022-03-25 10:21:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648203730000|2022-03-25 10:22:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648203740000|2022-03-25 10:22:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648203770000|2022-03-25 10:22:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648203790000|2022-03-25 10:23:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|15
1648203800000|2022-03-25 10:23:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648203810000|2022-03-25 10:23:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1648203820000|2022-03-25 10:23:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648203830000|2022-03-25 10:23:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648203850000|2022-03-25 10:24:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648203900000|2022-03-25 10:25:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|8
1648203910000|2022-03-25 10:25:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648203930000|2022-03-25 10:25:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648203940000|2022-03-25 10:25:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|7
1648203950000|2022-03-25 10:25:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648203990000|2022-03-25 10:26:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1648204000000|2022-03-25 10:26:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648204010000|2022-03-25 10:26:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648204020000|2022-03-25 10:27:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648204060000|2022-03-25 10:27:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648204080000|2022-03-25 10:28:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648204090000|2022-03-25 10:28:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648204100000|2022-03-25 10:28:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648204110000|2022-03-25 10:28:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648204130000|2022-03-25 10:28:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648204150000|2022-03-25 10:29:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648204160000|2022-03-25 10:29:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648204180000|2022-03-25 10:29:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648204190000|2022-03-25 10:29:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648204200000|2022-03-25 10:30:00|21.9|21.7|21.92|21.72|21.92|21.72|21.9|21.7|5
1648204210000|2022-03-25 10:30:10|21.93|21.73|21.93|21.73|21.94|21.74|21.92|21.72|7
1648204220000|2022-03-25 10:30:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648204230000|2022-03-25 10:30:30|21.95|21.75|21.95|21.75|21.97|21.77|21.95|21.75|5
1648204250000|2022-03-25 10:30:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648204260000|2022-03-25 10:31:00|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|12
1648204270000|2022-03-25 10:31:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1648204280000|2022-03-25 10:31:20|21.93|21.73|21.94|21.74|21.94|21.74|21.92|21.72|4
1648204300000|2022-03-25 10:31:40|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648204330000|2022-03-25 10:32:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648204340000|2022-03-25 10:32:20|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1648204350000|2022-03-25 10:32:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|9
1648204360000|2022-03-25 10:32:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1648204370000|2022-03-25 10:32:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|8
1648204380000|2022-03-25 10:33:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1648204390000|2022-03-25 10:33:10|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648204400000|2022-03-25 10:33:20|21.95|21.75|21.96|21.76|21.96|21.76|21.94|21.74|4
1648204410000|2022-03-25 10:33:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648204420000|2022-03-25 10:33:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648204430000|2022-03-25 10:33:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648204440000|2022-03-25 10:34:00|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1648204460000|2022-03-25 10:34:20|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1648204470000|2022-03-25 10:34:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|6
1648204480000|2022-03-25 10:34:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648204500000|2022-03-25 10:35:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1648204510000|2022-03-25 10:35:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|13
1648204520000|2022-03-25 10:35:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|10
1648204530000|2022-03-25 10:35:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|10
1648204540000|2022-03-25 10:35:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|12
1648204550000|2022-03-25 10:35:50|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|12
1648204560000|2022-03-25 10:36:00|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|9
1648204570000|2022-03-25 10:36:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|9
1648204580000|2022-03-25 10:36:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|4
1648204590000|2022-03-25 10:36:30|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|15
1648204600000|2022-03-25 10:36:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|10
1648204610000|2022-03-25 10:36:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1648204620000|2022-03-25 10:37:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648204650000|2022-03-25 10:37:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|12
1648204660000|2022-03-25 10:37:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1648204670000|2022-03-25 10:37:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|8
1648204690000|2022-03-25 10:38:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648204700000|2022-03-25 10:38:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1648204710000|2022-03-25 10:38:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|5
1648204720000|2022-03-25 10:38:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1648204730000|2022-03-25 10:38:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1648204740000|2022-03-25 10:39:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1648204750000|2022-03-25 10:39:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648204760000|2022-03-25 10:39:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648204800000|2022-03-25 10:40:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648204820000|2022-03-25 10:40:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1648204830000|2022-03-25 10:40:30|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|5
1648204840000|2022-03-25 10:40:40|21.97|21.77|21.98|21.78|21.99|21.79|21.97|21.77|10
1648204850000|2022-03-25 10:40:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1648204870000|2022-03-25 10:41:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648204890000|2022-03-25 10:41:30|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1648204910000|2022-03-25 10:41:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|5
1648204920000|2022-03-25 10:42:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1648204930000|2022-03-25 10:42:10|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1648204960000|2022-03-25 10:42:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|6
1648204970000|2022-03-25 10:42:50|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|9
1648204980000|2022-03-25 10:43:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648204990000|2022-03-25 10:43:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648205010000|2022-03-25 10:43:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648205030000|2022-03-25 10:43:50|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1648205070000|2022-03-25 10:44:30|21.98|21.78|21.9|21.7|21.98|21.78|21.9|21.7|11
1648205080000|2022-03-25 10:44:40|21.91|21.71|21.9|21.7|21.93|21.73|21.9|21.7|7
1648205090000|2022-03-25 10:44:50|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648205100000|2022-03-25 10:45:00|21.89|21.69|21.87|21.67|21.89|21.69|21.87|21.67|3
1648205110000|2022-03-25 10:45:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648205120000|2022-03-25 10:45:20|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|6
1648205130000|2022-03-25 10:45:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648205140000|2022-03-25 10:45:40|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|9
1648205210000|2022-03-25 10:46:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|9
1648205220000|2022-03-25 10:47:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|9
1648205230000|2022-03-25 10:47:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648205300000|2022-03-25 10:48:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648205310000|2022-03-25 10:48:30|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|3
1648205350000|2022-03-25 10:49:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648205360000|2022-03-25 10:49:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648205450000|2022-03-25 10:50:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|6
1648205460000|2022-03-25 10:51:00|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|13
1648205470000|2022-03-25 10:51:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648205480000|2022-03-25 10:51:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648205490000|2022-03-25 10:51:30|21.83|21.63|21.8|21.6|21.83|21.63|21.8|21.6|8
1648205500000|2022-03-25 10:51:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648205520000|2022-03-25 10:52:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648205530000|2022-03-25 10:52:10|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1648205560000|2022-03-25 10:52:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648205570000|2022-03-25 10:52:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648205710000|2022-03-25 10:55:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648205730000|2022-03-25 10:55:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648205750000|2022-03-25 10:55:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|7
1648205770000|2022-03-25 10:56:10|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|8
1648205780000|2022-03-25 10:56:20|21.85|21.65|21.89|21.69|21.9|21.7|21.85|21.65|14
1648205790000|2022-03-25 10:56:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1648205800000|2022-03-25 10:56:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648205810000|2022-03-25 10:56:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648205820000|2022-03-25 10:57:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648205860000|2022-03-25 10:57:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648205870000|2022-03-25 10:57:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648205880000|2022-03-25 10:58:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648205890000|2022-03-25 10:58:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648205900000|2022-03-25 10:58:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648205910000|2022-03-25 10:58:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648205920000|2022-03-25 10:58:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648205960000|2022-03-25 10:59:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648205970000|2022-03-25 10:59:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648205990000|2022-03-25 10:59:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648206000000|2022-03-25 11:00:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648206010000|2022-03-25 11:00:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648206020000|2022-03-25 11:00:20|21.87|21.67|21.9|21.7|21.91|21.71|21.87|21.67|6
1648206030000|2022-03-25 11:00:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648206040000|2022-03-25 11:00:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648206060000|2022-03-25 11:01:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648206070000|2022-03-25 11:01:10|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|3
1648206080000|2022-03-25 11:01:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648206090000|2022-03-25 11:01:30|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|13
1648206100000|2022-03-25 11:01:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|7
1648206110000|2022-03-25 11:01:50|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|11
1648206120000|2022-03-25 11:02:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1648206130000|2022-03-25 11:02:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648206150000|2022-03-25 11:02:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1648206160000|2022-03-25 11:02:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648206170000|2022-03-25 11:02:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648206180000|2022-03-25 11:03:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648206190000|2022-03-25 11:03:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|8
1648206200000|2022-03-25 11:03:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648206210000|2022-03-25 11:03:30|21.87|21.67|21.82|21.62|21.87|21.67|21.82|21.62|4
1648206220000|2022-03-25 11:03:40|21.81|21.61|21.81|21.61|21.81|21.61|21.78|21.58|9
1648206230000|2022-03-25 11:03:50|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|7
1648206240000|2022-03-25 11:04:00|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1648206250000|2022-03-25 11:04:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648206260000|2022-03-25 11:04:20|21.79|21.59|21.77|21.57|21.79|21.59|21.77|21.57|3
1648206280000|2022-03-25 11:04:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648206290000|2022-03-25 11:04:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1648206300000|2022-03-25 11:05:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648206310000|2022-03-25 11:05:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648206330000|2022-03-25 11:05:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648206340000|2022-03-25 11:05:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648206350000|2022-03-25 11:05:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648206360000|2022-03-25 11:06:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648206370000|2022-03-25 11:06:10|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1648206380000|2022-03-25 11:06:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648206390000|2022-03-25 11:06:30|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1648206400000|2022-03-25 11:06:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648206420000|2022-03-25 11:07:00|21.79|21.59|21.8|21.6|21.8|21.6|21.78|21.58|10
1648206430000|2022-03-25 11:07:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648206450000|2022-03-25 11:07:30|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|7
1648206460000|2022-03-25 11:07:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648206470000|2022-03-25 11:07:50|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1648206480000|2022-03-25 11:08:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648206490000|2022-03-25 11:08:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648206500000|2022-03-25 11:08:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648206510000|2022-03-25 11:08:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648206540000|2022-03-25 11:09:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648206550000|2022-03-25 11:09:10|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|7
1648206590000|2022-03-25 11:09:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648206640000|2022-03-25 11:10:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648206680000|2022-03-25 11:11:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648206690000|2022-03-25 11:11:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|7
1648206700000|2022-03-25 11:11:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648206710000|2022-03-25 11:11:50|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1648206750000|2022-03-25 11:12:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648206760000|2022-03-25 11:12:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648206770000|2022-03-25 11:12:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|11
1648206780000|2022-03-25 11:13:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|9
1648206790000|2022-03-25 11:13:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1648206860000|2022-03-25 11:14:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648206880000|2022-03-25 11:14:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648206890000|2022-03-25 11:14:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648206900000|2022-03-25 11:15:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1648206910000|2022-03-25 11:15:10|21.83|21.63|21.82|21.62|21.84|21.64|21.82|21.62|4
1648206920000|2022-03-25 11:15:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|12
1648206930000|2022-03-25 11:15:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648206940000|2022-03-25 11:15:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1648206960000|2022-03-25 11:16:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|11
1648206980000|2022-03-25 11:16:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648206990000|2022-03-25 11:16:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648207000000|2022-03-25 11:16:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|10
1648207010000|2022-03-25 11:16:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1648207020000|2022-03-25 11:17:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648207050000|2022-03-25 11:17:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648207060000|2022-03-25 11:17:40|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648207070000|2022-03-25 11:17:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648207080000|2022-03-25 11:18:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1648207090000|2022-03-25 11:18:10|21.83|21.63|21.85|21.65|21.86|21.66|21.83|21.63|7
1648207100000|2022-03-25 11:18:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|16
1648207110000|2022-03-25 11:18:30|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|5
1648207120000|2022-03-25 11:18:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|7
1648207130000|2022-03-25 11:18:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648207140000|2022-03-25 11:19:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648207150000|2022-03-25 11:19:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1648207170000|2022-03-25 11:19:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648207180000|2022-03-25 11:19:40|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648207190000|2022-03-25 11:19:50|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|9
1648207210000|2022-03-25 11:20:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648207220000|2022-03-25 11:20:20|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|10
1648207230000|2022-03-25 11:20:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|9
1648207260000|2022-03-25 11:21:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|5
1648207270000|2022-03-25 11:21:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648207300000|2022-03-25 11:21:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648207310000|2022-03-25 11:21:50|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648207320000|2022-03-25 11:22:00|21.76|21.56|21.75|21.55|21.77|21.57|21.75|21.55|4
1648207330000|2022-03-25 11:22:10|21.74|21.54|21.75|21.55|21.76|21.56|21.74|21.54|4
1648207380000|2022-03-25 11:23:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648207390000|2022-03-25 11:23:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648207400000|2022-03-25 11:23:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648207440000|2022-03-25 11:24:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648207450000|2022-03-25 11:24:10|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648207460000|2022-03-25 11:24:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648207550000|2022-03-25 11:25:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648207560000|2022-03-25 11:26:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648207590000|2022-03-25 11:26:30|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648207610000|2022-03-25 11:26:50|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1648207620000|2022-03-25 11:27:00|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648207640000|2022-03-25 11:27:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648207650000|2022-03-25 11:27:30|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|5
1648207670000|2022-03-25 11:27:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648207690000|2022-03-25 11:28:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1648207700000|2022-03-25 11:28:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648207720000|2022-03-25 11:28:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648207740000|2022-03-25 11:29:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648207780000|2022-03-25 11:29:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648207790000|2022-03-25 11:29:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648207800000|2022-03-25 11:30:00|21.89|21.69|21.86|21.66|21.89|21.69|21.86|21.66|4
1648207810000|2022-03-25 11:30:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648207870000|2022-03-25 11:31:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648207880000|2022-03-25 11:31:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1648207900000|2022-03-25 11:31:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1648207910000|2022-03-25 11:31:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648207920000|2022-03-25 11:32:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648208000000|2022-03-25 11:33:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648208020000|2022-03-25 11:33:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648208030000|2022-03-25 11:33:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648208130000|2022-03-25 11:35:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648208160000|2022-03-25 11:36:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648208190000|2022-03-25 11:36:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648208210000|2022-03-25 11:36:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648208220000|2022-03-25 11:37:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648208230000|2022-03-25 11:37:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648208240000|2022-03-25 11:37:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648208270000|2022-03-25 11:37:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1648208280000|2022-03-25 11:38:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1648208290000|2022-03-25 11:38:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648208340000|2022-03-25 11:39:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648208350000|2022-03-25 11:39:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648208360000|2022-03-25 11:39:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1648208370000|2022-03-25 11:39:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648208380000|2022-03-25 11:39:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648208390000|2022-03-25 11:39:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648208440000|2022-03-25 11:40:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|7
1648208450000|2022-03-25 11:40:50|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|11
1648208460000|2022-03-25 11:41:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648208480000|2022-03-25 11:41:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1648208490000|2022-03-25 11:41:30|21.91|21.71|21.93|21.73|21.93|21.73|21.91|21.71|13
1648208500000|2022-03-25 11:41:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648208520000|2022-03-25 11:42:00|21.93|21.73|21.92|21.72|21.93|21.73|21.91|21.71|12
1648208540000|2022-03-25 11:42:20|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648208560000|2022-03-25 11:42:40|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|12
1648208570000|2022-03-25 11:42:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648208580000|2022-03-25 11:43:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648208590000|2022-03-25 11:43:10|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|8
1648208600000|2022-03-25 11:43:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1648208610000|2022-03-25 11:43:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1648208620000|2022-03-25 11:43:40|21.91|21.71|21.92|21.72|21.93|21.73|21.91|21.71|4
1648208630000|2022-03-25 11:43:50|21.93|21.73|21.93|21.73|21.94|21.74|21.92|21.72|7
1648208640000|2022-03-25 11:44:00|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1648208650000|2022-03-25 11:44:10|21.91|21.71|21.9|21.7|21.92|21.72|21.9|21.7|6
1648208660000|2022-03-25 11:44:20|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|6
1648208670000|2022-03-25 11:44:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1648208680000|2022-03-25 11:44:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648208690000|2022-03-25 11:44:50|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|7
1648208700000|2022-03-25 11:45:00|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1648208710000|2022-03-25 11:45:10|21.89|21.69|21.93|21.73|21.93|21.73|21.89|21.69|6
1648208720000|2022-03-25 11:45:20|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1648208730000|2022-03-25 11:45:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648208750000|2022-03-25 11:45:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648208760000|2022-03-25 11:46:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648208770000|2022-03-25 11:46:10|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1648208790000|2022-03-25 11:46:30|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|3
1648208800000|2022-03-25 11:46:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|8
1648208810000|2022-03-25 11:46:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1648208820000|2022-03-25 11:47:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1648208830000|2022-03-25 11:47:10|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1648208840000|2022-03-25 11:47:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648208860000|2022-03-25 11:47:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1648208880000|2022-03-25 11:48:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648208890000|2022-03-25 11:48:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|20
1648208900000|2022-03-25 11:48:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|8
1648208910000|2022-03-25 11:48:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|11
1648208920000|2022-03-25 11:48:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|10
1648208930000|2022-03-25 11:48:50|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1648208940000|2022-03-25 11:49:00|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|5
1648208950000|2022-03-25 11:49:10|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1648208960000|2022-03-25 11:49:20|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1648208970000|2022-03-25 11:49:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648208980000|2022-03-25 11:49:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|10
1648208990000|2022-03-25 11:49:50|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|12
1648209000000|2022-03-25 11:50:00|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1648209030000|2022-03-25 11:50:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648209040000|2022-03-25 11:50:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1648209050000|2022-03-25 11:50:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648209060000|2022-03-25 11:51:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|9
1648209080000|2022-03-25 11:51:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1648209090000|2022-03-25 11:51:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648209100000|2022-03-25 11:51:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648209110000|2022-03-25 11:51:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1648209120000|2022-03-25 11:52:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1648209130000|2022-03-25 11:52:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1648209140000|2022-03-25 11:52:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648209150000|2022-03-25 11:52:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1648209170000|2022-03-25 11:52:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1648209180000|2022-03-25 11:53:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|11
1648209190000|2022-03-25 11:53:10|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|10
1648209200000|2022-03-25 11:53:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1648209210000|2022-03-25 11:53:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|6
1648209250000|2022-03-25 11:54:10|21.9|21.7|21.92|21.72|21.92|21.72|21.9|21.7|5
1648209260000|2022-03-25 11:54:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648209270000|2022-03-25 11:54:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|8
1648209290000|2022-03-25 11:54:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648209300000|2022-03-25 11:55:00|21.91|21.71|21.92|21.72|21.93|21.73|21.91|21.71|6
1648209330000|2022-03-25 11:55:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648209340000|2022-03-25 11:55:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648209350000|2022-03-25 11:55:50|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1648209360000|2022-03-25 11:56:00|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|6
1648209370000|2022-03-25 11:56:10|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648209380000|2022-03-25 11:56:20|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1648209420000|2022-03-25 11:57:00|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648209430000|2022-03-25 11:57:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648209450000|2022-03-25 11:57:30|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|5
1648209460000|2022-03-25 11:57:40|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1648209470000|2022-03-25 11:57:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648209480000|2022-03-25 11:58:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648209520000|2022-03-25 11:58:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1648209530000|2022-03-25 11:58:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1648209560000|2022-03-25 11:59:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648209570000|2022-03-25 11:59:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648209580000|2022-03-25 11:59:40|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|9
1648209590000|2022-03-25 11:59:50|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1648209600000|2022-03-25 12:00:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1648209610000|2022-03-25 12:00:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|8
1648209620000|2022-03-25 12:00:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648209630000|2022-03-25 12:00:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1648209640000|2022-03-25 12:00:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648209660000|2022-03-25 12:01:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|11
1648209670000|2022-03-25 12:01:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648209680000|2022-03-25 12:01:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648209720000|2022-03-25 12:02:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|11
1648209730000|2022-03-25 12:02:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648209740000|2022-03-25 12:02:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648209760000|2022-03-25 12:02:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|7
1648209770000|2022-03-25 12:02:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648209780000|2022-03-25 12:03:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|8
1648209790000|2022-03-25 12:03:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|8
1648209800000|2022-03-25 12:03:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648209810000|2022-03-25 12:03:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648209820000|2022-03-25 12:03:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|12
1648209830000|2022-03-25 12:03:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1648209840000|2022-03-25 12:04:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648209870000|2022-03-25 12:04:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648209880000|2022-03-25 12:04:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|12
1648209890000|2022-03-25 12:04:50|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|5
1648209900000|2022-03-25 12:05:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648209910000|2022-03-25 12:05:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|9
1648209920000|2022-03-25 12:05:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648209930000|2022-03-25 12:05:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648209940000|2022-03-25 12:05:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648209950000|2022-03-25 12:05:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648209960000|2022-03-25 12:06:00|21.78|21.58|21.76|21.56|21.79|21.59|21.76|21.56|9
1648209970000|2022-03-25 12:06:10|21.77|21.57|21.74|21.54|21.77|21.57|21.74|21.54|6
1648209990000|2022-03-25 12:06:30|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1648210000000|2022-03-25 12:06:40|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1648210010000|2022-03-25 12:06:50|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1648210020000|2022-03-25 12:07:00|21.74|21.54|21.76|21.56|21.77|21.57|21.74|21.54|11
1648210030000|2022-03-25 12:07:10|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|5
1648210120000|2022-03-25 12:08:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648210140000|2022-03-25 12:09:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648210160000|2022-03-25 12:09:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648210170000|2022-03-25 12:09:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648210180000|2022-03-25 12:09:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648210190000|2022-03-25 12:09:50|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648210230000|2022-03-25 12:10:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648210240000|2022-03-25 12:10:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648210290000|2022-03-25 12:11:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648210300000|2022-03-25 12:11:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|17
1648210310000|2022-03-25 12:11:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|6
1648210320000|2022-03-25 12:12:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1648210330000|2022-03-25 12:12:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|12
1648210340000|2022-03-25 12:12:20|21.75|21.55|21.75|21.55|21.76|21.56|21.74|21.54|7
1648210350000|2022-03-25 12:12:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648210380000|2022-03-25 12:13:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1648210390000|2022-03-25 12:13:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1648210400000|2022-03-25 12:13:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648210410000|2022-03-25 12:13:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|7
1648210420000|2022-03-25 12:13:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1648210430000|2022-03-25 12:13:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1648210440000|2022-03-25 12:14:00|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1648210450000|2022-03-25 12:14:10|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|5
1648210460000|2022-03-25 12:14:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648210470000|2022-03-25 12:14:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|7
1648210480000|2022-03-25 12:14:40|21.77|21.57|21.76|21.56|21.78|21.58|21.76|21.56|6
1648210490000|2022-03-25 12:14:50|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|7
1648210510000|2022-03-25 12:15:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648210530000|2022-03-25 12:15:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1648210540000|2022-03-25 12:15:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648210550000|2022-03-25 12:15:50|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|12
1648210560000|2022-03-25 12:16:00|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648210570000|2022-03-25 12:16:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648210580000|2022-03-25 12:16:20|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648210590000|2022-03-25 12:16:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648210610000|2022-03-25 12:16:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648210620000|2022-03-25 12:17:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1648210630000|2022-03-25 12:17:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|4
1648210640000|2022-03-25 12:17:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1648210650000|2022-03-25 12:17:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1648210660000|2022-03-25 12:17:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1648210670000|2022-03-25 12:17:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1648210680000|2022-03-25 12:18:00|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|3
1648210690000|2022-03-25 12:18:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1648210700000|2022-03-25 12:18:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648210720000|2022-03-25 12:18:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648210730000|2022-03-25 12:18:50|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|9
1648210740000|2022-03-25 12:19:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1648210750000|2022-03-25 12:19:10|21.76|21.56|21.75|21.55|21.76|21.56|21.74|21.54|5
1648210770000|2022-03-25 12:19:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|5
1648210790000|2022-03-25 12:19:50|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|5
1648210800000|2022-03-25 12:20:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648210820000|2022-03-25 12:20:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648210850000|2022-03-25 12:20:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648210860000|2022-03-25 12:21:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648210880000|2022-03-25 12:21:20|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|9
1648210890000|2022-03-25 12:21:30|21.77|21.57|21.77|21.57|21.78|21.58|21.76|21.56|13
1648210900000|2022-03-25 12:21:40|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648210910000|2022-03-25 12:21:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648210920000|2022-03-25 12:22:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|6
1648210930000|2022-03-25 12:22:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648210940000|2022-03-25 12:22:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648210950000|2022-03-25 12:22:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648210970000|2022-03-25 12:22:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1648210980000|2022-03-25 12:23:00|21.77|21.57|21.79|21.59|21.79|21.59|21.77|21.57|7
1648210990000|2022-03-25 12:23:10|21.78|21.58|21.78|21.58|21.79|21.59|21.77|21.57|9
1648211000000|2022-03-25 12:23:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|6
1648211010000|2022-03-25 12:23:30|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|5
1648211020000|2022-03-25 12:23:40|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|8
1648211030000|2022-03-25 12:23:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648211040000|2022-03-25 12:24:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648211050000|2022-03-25 12:24:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648211060000|2022-03-25 12:24:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648211070000|2022-03-25 12:24:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648211090000|2022-03-25 12:24:50|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1648211100000|2022-03-25 12:25:00|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|7
1648211110000|2022-03-25 12:25:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1648211120000|2022-03-25 12:25:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|8
1648211130000|2022-03-25 12:25:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648211140000|2022-03-25 12:25:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648211150000|2022-03-25 12:25:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648211160000|2022-03-25 12:26:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648211170000|2022-03-25 12:26:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648211190000|2022-03-25 12:26:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648211210000|2022-03-25 12:26:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648211250000|2022-03-25 12:27:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648211280000|2022-03-25 12:28:00|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648211290000|2022-03-25 12:28:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|9
1648211300000|2022-03-25 12:28:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648211310000|2022-03-25 12:28:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|8
1648211320000|2022-03-25 12:28:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211330000|2022-03-25 12:28:50|21.8|21.6|21.82|21.62|21.82|21.62|21.8|21.6|9
1648211340000|2022-03-25 12:29:00|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|15
1648211350000|2022-03-25 12:29:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1648211360000|2022-03-25 12:29:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1648211370000|2022-03-25 12:29:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1648211400000|2022-03-25 12:30:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648211410000|2022-03-25 12:30:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648211430000|2022-03-25 12:30:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211440000|2022-03-25 12:30:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|11
1648211450000|2022-03-25 12:30:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1648211470000|2022-03-25 12:31:10|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|9
1648211480000|2022-03-25 12:31:20|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|11
1648211490000|2022-03-25 12:31:30|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|13
1648211500000|2022-03-25 12:31:40|21.8|21.6|21.78|21.58|21.8|21.6|21.78|21.58|3
1648211510000|2022-03-25 12:31:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648211520000|2022-03-25 12:32:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648211540000|2022-03-25 12:32:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1648211550000|2022-03-25 12:32:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648211580000|2022-03-25 12:33:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|4
1648211590000|2022-03-25 12:33:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648211600000|2022-03-25 12:33:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|9
1648211610000|2022-03-25 12:33:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1648211620000|2022-03-25 12:33:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648211640000|2022-03-25 12:34:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648211650000|2022-03-25 12:34:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648211660000|2022-03-25 12:34:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648211670000|2022-03-25 12:34:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648211680000|2022-03-25 12:34:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1648211700000|2022-03-25 12:35:00|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|7
1648211710000|2022-03-25 12:35:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648211720000|2022-03-25 12:35:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648211740000|2022-03-25 12:35:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648211750000|2022-03-25 12:35:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648211760000|2022-03-25 12:36:00|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|6
1648211770000|2022-03-25 12:36:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648211780000|2022-03-25 12:36:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648211790000|2022-03-25 12:36:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648211830000|2022-03-25 12:37:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648211840000|2022-03-25 12:37:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648211850000|2022-03-25 12:37:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1648211860000|2022-03-25 12:37:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648211870000|2022-03-25 12:37:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648211880000|2022-03-25 12:38:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211890000|2022-03-25 12:38:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211900000|2022-03-25 12:38:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211910000|2022-03-25 12:38:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648211940000|2022-03-25 12:39:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648211950000|2022-03-25 12:39:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648211960000|2022-03-25 12:39:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|8
1648211970000|2022-03-25 12:39:30|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|9
1648211990000|2022-03-25 12:39:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648212000000|2022-03-25 12:40:00|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648212010000|2022-03-25 12:40:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648212020000|2022-03-25 12:40:20|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648212030000|2022-03-25 12:40:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648212070000|2022-03-25 12:41:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648212090000|2022-03-25 12:41:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648212100000|2022-03-25 12:41:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648212140000|2022-03-25 12:42:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648212160000|2022-03-25 12:42:40|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1648212170000|2022-03-25 12:42:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1648212180000|2022-03-25 12:43:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|8
1648212190000|2022-03-25 12:43:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648212200000|2022-03-25 12:43:20|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|13
1648212210000|2022-03-25 12:43:30|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|11
1648212220000|2022-03-25 12:43:40|21.81|21.61|21.82|21.62|21.83|21.63|21.8|21.6|14
1648212230000|2022-03-25 12:43:50|21.83|21.63|21.83|21.63|21.84|21.64|21.82|21.62|12
1648212240000|2022-03-25 12:44:00|21.84|21.64|21.82|21.62|21.84|21.64|21.82|21.62|5
1648212250000|2022-03-25 12:44:10|21.83|21.63|21.82|21.62|21.83|21.63|21.81|21.61|16
1648212260000|2022-03-25 12:44:20|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|9
1648212300000|2022-03-25 12:45:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648212310000|2022-03-25 12:45:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648212320000|2022-03-25 12:45:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648212330000|2022-03-25 12:45:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1648212340000|2022-03-25 12:45:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648212350000|2022-03-25 12:45:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648212360000|2022-03-25 12:46:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648212370000|2022-03-25 12:46:10|21.83|21.63|21.8|21.6|21.83|21.63|21.8|21.6|8
1648212380000|2022-03-25 12:46:20|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|15
1648212390000|2022-03-25 12:46:30|21.78|21.58|21.79|21.59|21.79|21.59|21.77|21.57|8
1648212400000|2022-03-25 12:46:40|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|11
1648212410000|2022-03-25 12:46:50|21.79|21.59|21.8|21.6|21.8|21.6|21.78|21.58|10
1648212430000|2022-03-25 12:47:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648212440000|2022-03-25 12:47:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648212460000|2022-03-25 12:47:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648212470000|2022-03-25 12:47:50|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|11
1648212480000|2022-03-25 12:48:00|21.79|21.59|21.8|21.6|21.81|21.61|21.79|21.59|8
1648212490000|2022-03-25 12:48:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|9
1648212500000|2022-03-25 12:48:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1648212510000|2022-03-25 12:48:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648212520000|2022-03-25 12:48:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648212530000|2022-03-25 12:48:50|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|8
1648212550000|2022-03-25 12:49:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1648212570000|2022-03-25 12:49:30|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1648212580000|2022-03-25 12:49:40|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|8
1648212590000|2022-03-25 12:49:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648212610000|2022-03-25 12:50:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|6
1648212620000|2022-03-25 12:50:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|8
1648212630000|2022-03-25 12:50:30|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|8
1648212640000|2022-03-25 12:50:40|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1648212650000|2022-03-25 12:50:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1648212660000|2022-03-25 12:51:00|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648212680000|2022-03-25 12:51:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|4
1648212690000|2022-03-25 12:51:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648212700000|2022-03-25 12:51:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1648212710000|2022-03-25 12:51:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648212720000|2022-03-25 12:52:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648212750000|2022-03-25 12:52:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648212760000|2022-03-25 12:52:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1648212780000|2022-03-25 12:53:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1648212790000|2022-03-25 12:53:10|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|11
1648212800000|2022-03-25 12:53:20|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1648212810000|2022-03-25 12:53:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1648212820000|2022-03-25 12:53:40|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|9
1648212830000|2022-03-25 12:53:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1648212850000|2022-03-25 12:54:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|8
1648212860000|2022-03-25 12:54:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|8
1648212900000|2022-03-25 12:55:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648212920000|2022-03-25 12:55:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648212930000|2022-03-25 12:55:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648212940000|2022-03-25 12:55:40|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|11
1648212970000|2022-03-25 12:56:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648212980000|2022-03-25 12:56:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648213010000|2022-03-25 12:56:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648213030000|2022-03-25 12:57:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648213040000|2022-03-25 12:57:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1648213060000|2022-03-25 12:57:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648213070000|2022-03-25 12:57:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1648213080000|2022-03-25 12:58:00|21.81|21.61|21.83|21.63|21.83|21.63|21.81|21.61|3
1648213090000|2022-03-25 12:58:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1648213140000|2022-03-25 12:59:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648213170000|2022-03-25 12:59:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|6
1648213180000|2022-03-25 12:59:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648213190000|2022-03-25 12:59:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648213200000|2022-03-25 13:00:00|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|3
1648213220000|2022-03-25 13:00:20|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648213250000|2022-03-25 13:00:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1648213260000|2022-03-25 13:01:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648213270000|2022-03-25 13:01:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|9
1648213280000|2022-03-25 13:01:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648213290000|2022-03-25 13:01:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1648213300000|2022-03-25 13:01:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648213310000|2022-03-25 13:01:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648213320000|2022-03-25 13:02:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648213330000|2022-03-25 13:02:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|7
1648213340000|2022-03-25 13:02:20|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1648213350000|2022-03-25 13:02:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648213360000|2022-03-25 13:02:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648213440000|2022-03-25 13:04:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648213450000|2022-03-25 13:04:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648213470000|2022-03-25 13:04:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1648213480000|2022-03-25 13:04:40|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|11
1648213490000|2022-03-25 13:04:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|6
1648213510000|2022-03-25 13:05:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648213520000|2022-03-25 13:05:20|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1648213550000|2022-03-25 13:05:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648213560000|2022-03-25 13:06:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1648213570000|2022-03-25 13:06:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1648213580000|2022-03-25 13:06:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648213590000|2022-03-25 13:06:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1648213600000|2022-03-25 13:06:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648213610000|2022-03-25 13:06:50|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648213630000|2022-03-25 13:07:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648213640000|2022-03-25 13:07:20|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648213650000|2022-03-25 13:07:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1648213660000|2022-03-25 13:07:40|21.83|21.63|21.8|21.6|21.83|21.63|21.8|21.6|8
1648213670000|2022-03-25 13:07:50|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648213690000|2022-03-25 13:08:10|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648213700000|2022-03-25 13:08:20|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648213710000|2022-03-25 13:08:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648213720000|2022-03-25 13:08:40|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|14
1648213730000|2022-03-25 13:08:50|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|9
1648213740000|2022-03-25 13:09:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648213760000|2022-03-25 13:09:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648213770000|2022-03-25 13:09:30|21.81|21.61|21.8|21.6|21.82|21.62|21.8|21.6|4
1648213780000|2022-03-25 13:09:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648213790000|2022-03-25 13:09:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648213810000|2022-03-25 13:10:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648213820000|2022-03-25 13:10:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648213830000|2022-03-25 13:10:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648213860000|2022-03-25 13:11:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648213880000|2022-03-25 13:11:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648213890000|2022-03-25 13:11:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648213900000|2022-03-25 13:11:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|6
1648213910000|2022-03-25 13:11:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|8
1648213920000|2022-03-25 13:12:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|12
1648213930000|2022-03-25 13:12:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1648213940000|2022-03-25 13:12:20|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648213950000|2022-03-25 13:12:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1648213960000|2022-03-25 13:12:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1648213970000|2022-03-25 13:12:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648213980000|2022-03-25 13:13:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|11
1648213990000|2022-03-25 13:13:10|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648214000000|2022-03-25 13:13:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1648214010000|2022-03-25 13:13:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648214020000|2022-03-25 13:13:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648214030000|2022-03-25 13:13:50|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|4
1648214040000|2022-03-25 13:14:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|5
1648214050000|2022-03-25 13:14:10|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648214060000|2022-03-25 13:14:20|21.81|21.61|21.82|21.62|21.83|21.63|21.81|21.61|8
1648214080000|2022-03-25 13:14:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648214090000|2022-03-25 13:14:50|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1648214100000|2022-03-25 13:15:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|4
1648214110000|2022-03-25 13:15:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|7
1648214120000|2022-03-25 13:15:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|16
1648214130000|2022-03-25 13:15:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|16
1648214140000|2022-03-25 13:15:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|11
1648214160000|2022-03-25 13:16:00|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|7
1648214170000|2022-03-25 13:16:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|12
1648214180000|2022-03-25 13:16:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|9
1648214190000|2022-03-25 13:16:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1648214240000|2022-03-25 13:17:20|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1648214250000|2022-03-25 13:17:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648214260000|2022-03-25 13:17:40|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|5
1648214270000|2022-03-25 13:17:50|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|4
1648214280000|2022-03-25 13:18:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1648214290000|2022-03-25 13:18:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|6
1648214300000|2022-03-25 13:18:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1648214310000|2022-03-25 13:18:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|11
1648214320000|2022-03-25 13:18:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|9
1648214340000|2022-03-25 13:19:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648214360000|2022-03-25 13:19:20|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648214370000|2022-03-25 13:19:30|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|7
1648214380000|2022-03-25 13:19:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648214390000|2022-03-25 13:19:50|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648214400000|2022-03-25 13:20:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|6
1648214410000|2022-03-25 13:20:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648214420000|2022-03-25 13:20:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1648214430000|2022-03-25 13:20:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648214450000|2022-03-25 13:20:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|7
1648214460000|2022-03-25 13:21:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1648214470000|2022-03-25 13:21:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1648214480000|2022-03-25 13:21:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648214490000|2022-03-25 13:21:30|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648214500000|2022-03-25 13:21:40|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648214510000|2022-03-25 13:21:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|9
1648214520000|2022-03-25 13:22:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1648214530000|2022-03-25 13:22:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648214540000|2022-03-25 13:22:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648214550000|2022-03-25 13:22:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1648214560000|2022-03-25 13:22:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648214570000|2022-03-25 13:22:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648214590000|2022-03-25 13:23:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648214600000|2022-03-25 13:23:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1648214610000|2022-03-25 13:23:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|7
1648214620000|2022-03-25 13:23:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648214630000|2022-03-25 13:23:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648214640000|2022-03-25 13:24:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648214650000|2022-03-25 13:24:10|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|9
1648214660000|2022-03-25 13:24:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648214670000|2022-03-25 13:24:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1648214680000|2022-03-25 13:24:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648214710000|2022-03-25 13:25:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648214720000|2022-03-25 13:25:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648214730000|2022-03-25 13:25:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648214740000|2022-03-25 13:25:40|21.84|21.64|21.85|21.65|21.86|21.66|21.84|21.64|4
1648214750000|2022-03-25 13:25:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648214760000|2022-03-25 13:26:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648214790000|2022-03-25 13:26:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1648214810000|2022-03-25 13:26:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1648214850000|2022-03-25 13:27:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648214860000|2022-03-25 13:27:40|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1648214870000|2022-03-25 13:27:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648214880000|2022-03-25 13:28:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648214890000|2022-03-25 13:28:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648214900000|2022-03-25 13:28:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|8
1648214910000|2022-03-25 13:28:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648214920000|2022-03-25 13:28:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648214930000|2022-03-25 13:28:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648214980000|2022-03-25 13:29:40|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1648214990000|2022-03-25 13:29:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1648215010000|2022-03-25 13:30:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1648215020000|2022-03-25 13:30:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648215030000|2022-03-25 13:30:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1648215050000|2022-03-25 13:30:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648215060000|2022-03-25 13:31:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1648215100000|2022-03-25 13:31:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|7
1648215110000|2022-03-25 13:31:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|7
1648215130000|2022-03-25 13:32:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648215150000|2022-03-25 13:32:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648215160000|2022-03-25 13:32:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1648215200000|2022-03-25 13:33:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648215220000|2022-03-25 13:33:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648215230000|2022-03-25 13:33:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648215250000|2022-03-25 13:34:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|11
1648215260000|2022-03-25 13:34:20|21.91|21.71|21.9|21.7|21.91|21.71|21.89|21.69|10
1648215270000|2022-03-25 13:34:30|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|12
1648215280000|2022-03-25 13:34:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648215290000|2022-03-25 13:34:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648215300000|2022-03-25 13:35:00|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1648215310000|2022-03-25 13:35:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648215320000|2022-03-25 13:35:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648215330000|2022-03-25 13:35:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1648215340000|2022-03-25 13:35:40|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|6
1648215350000|2022-03-25 13:35:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1648215360000|2022-03-25 13:36:00|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|8
1648215370000|2022-03-25 13:36:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648215410000|2022-03-25 13:36:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648215420000|2022-03-25 13:37:00|21.85|21.65|21.88|21.68|21.88|21.68|21.85|21.65|6
1648215430000|2022-03-25 13:37:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648215460000|2022-03-25 13:37:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648215530000|2022-03-25 13:38:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1648215540000|2022-03-25 13:39:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648215550000|2022-03-25 13:39:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648215620000|2022-03-25 13:40:20|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|12
1648215640000|2022-03-25 13:40:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|8
1648215660000|2022-03-25 13:41:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648215670000|2022-03-25 13:41:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648215680000|2022-03-25 13:41:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648215700000|2022-03-25 13:41:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648215730000|2022-03-25 13:42:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648215750000|2022-03-25 13:42:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648215780000|2022-03-25 13:43:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648215810000|2022-03-25 13:43:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|3
1648215840000|2022-03-25 13:44:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648215860000|2022-03-25 13:44:20|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|7
1648215870000|2022-03-25 13:44:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1648215880000|2022-03-25 13:44:40|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648215890000|2022-03-25 13:44:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648215900000|2022-03-25 13:45:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648215920000|2022-03-25 13:45:20|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|7
1648215930000|2022-03-25 13:45:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1648215940000|2022-03-25 13:45:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|9
1648215950000|2022-03-25 13:45:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648215960000|2022-03-25 13:46:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|9
1648215970000|2022-03-25 13:46:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648215980000|2022-03-25 13:46:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1648215990000|2022-03-25 13:46:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1648216000000|2022-03-25 13:46:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|12
1648216010000|2022-03-25 13:46:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648216020000|2022-03-25 13:47:00|21.9|21.7|21.89|21.69|21.91|21.71|21.89|21.69|6
1648216030000|2022-03-25 13:47:10|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1648216040000|2022-03-25 13:47:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648216050000|2022-03-25 13:47:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1648216060000|2022-03-25 13:47:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|10
1648216070000|2022-03-25 13:47:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648216090000|2022-03-25 13:48:10|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|6
1648216100000|2022-03-25 13:48:20|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|10
1648216110000|2022-03-25 13:48:30|21.92|21.72|21.89|21.69|21.92|21.72|21.89|21.69|12
1648216120000|2022-03-25 13:48:40|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|10
1648216130000|2022-03-25 13:48:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648216140000|2022-03-25 13:49:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1648216150000|2022-03-25 13:49:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648216170000|2022-03-25 13:49:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648216190000|2022-03-25 13:49:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648216200000|2022-03-25 13:50:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|7
1648216210000|2022-03-25 13:50:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|6
1648216220000|2022-03-25 13:50:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|8
1648216230000|2022-03-25 13:50:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648216240000|2022-03-25 13:50:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|9
1648216250000|2022-03-25 13:50:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1648216260000|2022-03-25 13:51:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|5
1648216290000|2022-03-25 13:51:30|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648216300000|2022-03-25 13:51:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1648216310000|2022-03-25 13:51:50|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648216320000|2022-03-25 13:52:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1648216330000|2022-03-25 13:52:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648216350000|2022-03-25 13:52:30|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1648216360000|2022-03-25 13:52:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648216370000|2022-03-25 13:52:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1648216380000|2022-03-25 13:53:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|6
1648216400000|2022-03-25 13:53:20|21.95|21.75|21.96|21.76|21.96|21.76|21.94|21.74|4
1648216440000|2022-03-25 13:54:00|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1648216460000|2022-03-25 13:54:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648216470000|2022-03-25 13:54:30|21.96|21.76|21.96|21.76|21.97|21.77|21.95|21.75|7
1648216480000|2022-03-25 13:54:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|9
1648216490000|2022-03-25 13:54:50|21.98|21.78|21.94|21.74|21.98|21.78|21.94|21.74|5
1648216500000|2022-03-25 13:55:00|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648216510000|2022-03-25 13:55:10|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648216520000|2022-03-25 13:55:20|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1648216530000|2022-03-25 13:55:30|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|9
1648216540000|2022-03-25 13:55:40|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648216550000|2022-03-25 13:55:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648216560000|2022-03-25 13:56:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1648216570000|2022-03-25 13:56:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648216580000|2022-03-25 13:56:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648216610000|2022-03-25 13:56:50|21.92|21.72|21.92|21.72|21.94|21.74|21.91|21.71|8
1648216620000|2022-03-25 13:57:00|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|6
1648216630000|2022-03-25 13:57:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|8
1648216640000|2022-03-25 13:57:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648216680000|2022-03-25 13:58:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648216720000|2022-03-25 13:58:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648216740000|2022-03-25 13:59:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648216770000|2022-03-25 13:59:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648216780000|2022-03-25 13:59:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1648216790000|2022-03-25 13:59:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|11
1648216800000|2022-03-25 14:00:00|21.94|21.74|21.97|21.77|21.97|21.77|21.94|21.74|4
1648216820000|2022-03-25 14:00:20|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|4
1648216830000|2022-03-25 14:00:30|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648216840000|2022-03-25 14:00:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|10
1648216850000|2022-03-25 14:00:50|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|6
1648216860000|2022-03-25 14:01:00|21.95|21.75|21.93|21.73|21.95|21.75|21.93|21.73|5
1648216870000|2022-03-25 14:01:10|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|4
1648216880000|2022-03-25 14:01:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648216890000|2022-03-25 14:01:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648216910000|2022-03-25 14:01:50|21.94|21.74|21.94|21.74|21.95|21.75|21.94|21.74|3
1648216920000|2022-03-25 14:02:00|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|2
1648216930000|2022-03-25 14:02:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648216940000|2022-03-25 14:02:20|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648216950000|2022-03-25 14:02:30|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648216960000|2022-03-25 14:02:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648216970000|2022-03-25 14:02:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1648216980000|2022-03-25 14:03:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648216990000|2022-03-25 14:03:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648217000000|2022-03-25 14:03:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648217020000|2022-03-25 14:03:40|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|5
1648217030000|2022-03-25 14:03:50|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1648217040000|2022-03-25 14:04:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648217050000|2022-03-25 14:04:10|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1648217090000|2022-03-25 14:04:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|6
1648217100000|2022-03-25 14:05:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|10
1648217110000|2022-03-25 14:05:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|4
1648217120000|2022-03-25 14:05:20|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|10
1648217130000|2022-03-25 14:05:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648217140000|2022-03-25 14:05:40|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1648217150000|2022-03-25 14:05:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648217160000|2022-03-25 14:06:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648217170000|2022-03-25 14:06:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1648217180000|2022-03-25 14:06:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|8
1648217190000|2022-03-25 14:06:30|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|11
1648217200000|2022-03-25 14:06:40|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1648217210000|2022-03-25 14:06:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1648217220000|2022-03-25 14:07:00|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1648217230000|2022-03-25 14:07:10|21.96|21.76|21.95|21.75|21.96|21.76|21.94|21.74|6
1648217240000|2022-03-25 14:07:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1648217250000|2022-03-25 14:07:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1648217260000|2022-03-25 14:07:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|14
1648217270000|2022-03-25 14:07:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1648217280000|2022-03-25 14:08:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648217300000|2022-03-25 14:08:20|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|10
1648217310000|2022-03-25 14:08:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|8
1648217320000|2022-03-25 14:08:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648217330000|2022-03-25 14:08:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|6
1648217360000|2022-03-25 14:09:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648217370000|2022-03-25 14:09:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648217380000|2022-03-25 14:09:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|9
1648217390000|2022-03-25 14:09:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1648217400000|2022-03-25 14:10:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|7
1648217410000|2022-03-25 14:10:10|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648217420000|2022-03-25 14:10:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648217450000|2022-03-25 14:10:50|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|9
1648217460000|2022-03-25 14:11:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648217470000|2022-03-25 14:11:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|6
1648217480000|2022-03-25 14:11:20|21.9|21.7|21.93|21.73|21.93|21.73|21.9|21.7|4
1648217490000|2022-03-25 14:11:30|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|5
1648217500000|2022-03-25 14:11:40|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648217510000|2022-03-25 14:11:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1648217520000|2022-03-25 14:12:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648217540000|2022-03-25 14:12:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648217580000|2022-03-25 14:13:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1648217590000|2022-03-25 14:13:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1648217600000|2022-03-25 14:13:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|4
1648217610000|2022-03-25 14:13:30|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|10
1648217650000|2022-03-25 14:14:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648217660000|2022-03-25 14:14:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1648217670000|2022-03-25 14:14:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648217680000|2022-03-25 14:14:40|21.89|21.69|21.88|21.68|21.9|21.7|21.88|21.68|6
1648217690000|2022-03-25 14:14:50|21.87|21.67|21.86|21.66|21.88|21.68|21.86|21.66|4
1648217700000|2022-03-25 14:15:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|7
1648217710000|2022-03-25 14:15:10|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648217720000|2022-03-25 14:15:20|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648217730000|2022-03-25 14:15:30|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648217740000|2022-03-25 14:15:40|21.85|21.65|21.84|21.64|21.87|21.67|21.84|21.64|16
1648217750000|2022-03-25 14:15:50|21.83|21.63|21.83|21.63|21.85|21.65|21.83|21.63|6
1648217760000|2022-03-25 14:16:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|6
1648217770000|2022-03-25 14:16:10|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1648217780000|2022-03-25 14:16:20|21.81|21.61|21.8|21.6|21.82|21.62|21.8|21.6|8
1648217790000|2022-03-25 14:16:30|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|5
1648217800000|2022-03-25 14:16:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|7
1648217810000|2022-03-25 14:16:50|21.79|21.59|21.82|21.62|21.82|21.62|21.79|21.59|6
1648217820000|2022-03-25 14:17:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648217830000|2022-03-25 14:17:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648217840000|2022-03-25 14:17:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648217850000|2022-03-25 14:17:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648217860000|2022-03-25 14:17:40|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|12
1648217870000|2022-03-25 14:17:50|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1648217890000|2022-03-25 14:18:10|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648217900000|2022-03-25 14:18:20|21.85|21.65|21.87|21.67|21.87|21.67|21.85|21.65|9
1648217920000|2022-03-25 14:18:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648217930000|2022-03-25 14:18:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648217940000|2022-03-25 14:19:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648217950000|2022-03-25 14:19:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648217970000|2022-03-25 14:19:30|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648217980000|2022-03-25 14:19:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648217990000|2022-03-25 14:19:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648218000000|2022-03-25 14:20:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|7
1648218010000|2022-03-25 14:20:10|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648218020000|2022-03-25 14:20:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648218030000|2022-03-25 14:20:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648218070000|2022-03-25 14:21:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1648218080000|2022-03-25 14:21:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1648218090000|2022-03-25 14:21:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1648218110000|2022-03-25 14:21:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648218140000|2022-03-25 14:22:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648218190000|2022-03-25 14:23:10|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648218220000|2022-03-25 14:23:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648218270000|2022-03-25 14:24:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648218280000|2022-03-25 14:24:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1648218290000|2022-03-25 14:24:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|7
1648218300000|2022-03-25 14:25:00|21.93|21.73|21.94|21.74|21.94|21.74|21.92|21.72|6
1648218310000|2022-03-25 14:25:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648218330000|2022-03-25 14:25:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648218360000|2022-03-25 14:26:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|11
1648218370000|2022-03-25 14:26:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648218410000|2022-03-25 14:26:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648218440000|2022-03-25 14:27:20|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648218450000|2022-03-25 14:27:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648218460000|2022-03-25 14:27:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|8
1648218470000|2022-03-25 14:27:50|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648218490000|2022-03-25 14:28:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|8
1648218500000|2022-03-25 14:28:20|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|9
1648218520000|2022-03-25 14:28:40|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648218530000|2022-03-25 14:28:50|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|8
1648218540000|2022-03-25 14:29:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648218550000|2022-03-25 14:29:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1648218560000|2022-03-25 14:29:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648218570000|2022-03-25 14:29:30|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1648218600000|2022-03-25 14:30:00|21.89|21.69|21.9|21.7|21.9|21.7|21.88|21.68|14
1648218610000|2022-03-25 14:30:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1648218620000|2022-03-25 14:30:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648218630000|2022-03-25 14:30:30|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|7
1648218650000|2022-03-25 14:30:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648218660000|2022-03-25 14:31:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648218670000|2022-03-25 14:31:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648218680000|2022-03-25 14:31:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648218690000|2022-03-25 14:31:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|7
1648218700000|2022-03-25 14:31:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648218710000|2022-03-25 14:31:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648218720000|2022-03-25 14:32:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648218730000|2022-03-25 14:32:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648218740000|2022-03-25 14:32:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648218760000|2022-03-25 14:32:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648218770000|2022-03-25 14:32:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1648218780000|2022-03-25 14:33:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648218790000|2022-03-25 14:33:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1648218810000|2022-03-25 14:33:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648218820000|2022-03-25 14:33:40|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|2
1648218840000|2022-03-25 14:34:00|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648218850000|2022-03-25 14:34:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648218880000|2022-03-25 14:34:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|9
1648218890000|2022-03-25 14:34:50|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|9
1648218900000|2022-03-25 14:35:00|21.89|21.69|21.9|21.7|21.9|21.7|21.88|21.68|4
1648218920000|2022-03-25 14:35:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648218950000|2022-03-25 14:35:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648218970000|2022-03-25 14:36:10|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648218990000|2022-03-25 14:36:30|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1648219020000|2022-03-25 14:37:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648219030000|2022-03-25 14:37:10|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648219050000|2022-03-25 14:37:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648219060000|2022-03-25 14:37:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648219080000|2022-03-25 14:38:00|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|5
1648219090000|2022-03-25 14:38:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|11
1648219110000|2022-03-25 14:38:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648219120000|2022-03-25 14:38:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648219130000|2022-03-25 14:38:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648219170000|2022-03-25 14:39:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|4
1648219180000|2022-03-25 14:39:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1648219190000|2022-03-25 14:39:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1648219200000|2022-03-25 14:40:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1648219210000|2022-03-25 14:40:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|4
1648219220000|2022-03-25 14:40:20|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648219240000|2022-03-25 14:40:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1648219250000|2022-03-25 14:40:50|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1648219260000|2022-03-25 14:41:00|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1648219270000|2022-03-25 14:41:10|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|7
1648219280000|2022-03-25 14:41:20|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|4
1648219300000|2022-03-25 14:41:40|21.95|21.75|21.94|21.74|21.95|21.75|21.94|21.74|8
1648219310000|2022-03-25 14:41:50|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1648219320000|2022-03-25 14:42:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648219340000|2022-03-25 14:42:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648219350000|2022-03-25 14:42:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1648219360000|2022-03-25 14:42:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648219370000|2022-03-25 14:42:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1648219380000|2022-03-25 14:43:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1648219390000|2022-03-25 14:43:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1648219440000|2022-03-25 14:44:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1648219450000|2022-03-25 14:44:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648219460000|2022-03-25 14:44:20|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648219470000|2022-03-25 14:44:30|21.95|21.75|21.96|21.76|21.96|21.76|21.94|21.74|5
1648219500000|2022-03-25 14:45:00|21.95|21.75|21.95|21.75|21.96|21.76|21.94|21.74|5
1648219510000|2022-03-25 14:45:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|10
1648219520000|2022-03-25 14:45:20|21.94|21.74|21.96|21.76|21.96|21.76|21.94|21.74|11
1648219530000|2022-03-25 14:45:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648219550000|2022-03-25 14:45:50|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648219560000|2022-03-25 14:46:00|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|4
1648219570000|2022-03-25 14:46:10|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|2
1648219580000|2022-03-25 14:46:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1648219590000|2022-03-25 14:46:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1648219600000|2022-03-25 14:46:40|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1648219610000|2022-03-25 14:46:50|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1648219620000|2022-03-25 14:47:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648219630000|2022-03-25 14:47:10|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648219640000|2022-03-25 14:47:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|9
1648219650000|2022-03-25 14:47:30|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|6
1648219660000|2022-03-25 14:47:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|13
1648219670000|2022-03-25 14:47:50|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|4
1648219690000|2022-03-25 14:48:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648219700000|2022-03-25 14:48:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648219710000|2022-03-25 14:48:30|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|13
1648219720000|2022-03-25 14:48:40|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1648219730000|2022-03-25 14:48:50|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1648219740000|2022-03-25 14:49:00|21.96|21.76|21.94|21.74|21.96|21.76|21.93|21.73|9
1648219750000|2022-03-25 14:49:10|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648219760000|2022-03-25 14:49:20|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|7
1648219770000|2022-03-25 14:49:30|21.93|21.73|21.94|21.74|21.94|21.74|21.92|21.72|8
1648219780000|2022-03-25 14:49:40|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|3
1648219790000|2022-03-25 14:49:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648219800000|2022-03-25 14:50:00|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648219810000|2022-03-25 14:50:10|21.92|21.72|21.93|21.73|21.94|21.74|21.92|21.72|4
1648219820000|2022-03-25 14:50:20|21.92|21.72|21.92|21.72|21.93|21.73|21.92|21.72|3
1648219840000|2022-03-25 14:50:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648219850000|2022-03-25 14:50:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648219860000|2022-03-25 14:51:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1648219870000|2022-03-25 14:51:10|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|9
1648219930000|2022-03-25 14:52:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|5
1648219940000|2022-03-25 14:52:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1648219950000|2022-03-25 14:52:30|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648219960000|2022-03-25 14:52:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|7
1648219970000|2022-03-25 14:52:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|14
1648219980000|2022-03-25 14:53:00|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|8
1648219990000|2022-03-25 14:53:10|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648220000000|2022-03-25 14:53:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648220020000|2022-03-25 14:53:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648220030000|2022-03-25 14:53:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648220040000|2022-03-25 14:54:00|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1648220050000|2022-03-25 14:54:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648220060000|2022-03-25 14:54:20|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|7
1648220070000|2022-03-25 14:54:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648220080000|2022-03-25 14:54:40|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1648220100000|2022-03-25 14:55:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1648220110000|2022-03-25 14:55:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648220130000|2022-03-25 14:55:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1648220140000|2022-03-25 14:55:40|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|7
1648220150000|2022-03-25 14:55:50|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1648220160000|2022-03-25 14:56:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|7
1648220170000|2022-03-25 14:56:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|8
1648220180000|2022-03-25 14:56:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|9
1648220190000|2022-03-25 14:56:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648220200000|2022-03-25 14:56:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1648220220000|2022-03-25 14:57:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648220230000|2022-03-25 14:57:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648220250000|2022-03-25 14:57:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648220270000|2022-03-25 14:57:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648220300000|2022-03-25 14:58:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648220320000|2022-03-25 14:58:40|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648220380000|2022-03-25 14:59:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648220390000|2022-03-25 14:59:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648220410000|2022-03-25 15:00:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648220420000|2022-03-25 15:00:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|8
1648220430000|2022-03-25 15:00:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648220440000|2022-03-25 15:00:40|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|7
1648220450000|2022-03-25 15:00:50|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|5
1648220470000|2022-03-25 15:01:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1648220480000|2022-03-25 15:01:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648220490000|2022-03-25 15:01:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648220500000|2022-03-25 15:01:40|21.79|21.59|21.79|21.59|21.8|21.6|21.78|21.58|5
1648220510000|2022-03-25 15:01:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648220520000|2022-03-25 15:02:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648220530000|2022-03-25 15:02:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648220550000|2022-03-25 15:02:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648220570000|2022-03-25 15:02:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648220580000|2022-03-25 15:03:00|21.77|21.57|21.76|21.56|21.77|21.57|21.75|21.55|6
1648220590000|2022-03-25 15:03:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1648220600000|2022-03-25 15:03:20|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1648220610000|2022-03-25 15:03:30|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648220630000|2022-03-25 15:03:50|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|7
1648220640000|2022-03-25 15:04:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648220650000|2022-03-25 15:04:10|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|5
1648220660000|2022-03-25 15:04:20|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1648220670000|2022-03-25 15:04:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648220680000|2022-03-25 15:04:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1648220690000|2022-03-25 15:04:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1648220700000|2022-03-25 15:05:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648220720000|2022-03-25 15:05:20|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648220750000|2022-03-25 15:05:50|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|6
1648220770000|2022-03-25 15:06:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1648220780000|2022-03-25 15:06:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1648220790000|2022-03-25 15:06:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648220800000|2022-03-25 15:06:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648220810000|2022-03-25 15:06:50|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1648220820000|2022-03-25 15:07:00|21.71|21.51|21.72|21.52|21.72|21.52|21.7|21.5|6
1648220840000|2022-03-25 15:07:20|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1648220850000|2022-03-25 15:07:30|21.72|21.52|21.72|21.52|21.72|21.52|21.7|21.5|15
1648220860000|2022-03-25 15:07:40|21.71|21.51|21.71|21.51|21.72|21.52|21.7|21.5|5
1648220870000|2022-03-25 15:07:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|4
1648220880000|2022-03-25 15:08:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648220890000|2022-03-25 15:08:10|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|7
1648220900000|2022-03-25 15:08:20|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|5
1648220910000|2022-03-25 15:08:30|21.71|21.51|21.71|21.51|21.72|21.52|21.7|21.5|11
1648220920000|2022-03-25 15:08:40|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1648220950000|2022-03-25 15:09:10|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|5
1648220960000|2022-03-25 15:09:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|14
1648220970000|2022-03-25 15:09:30|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648220980000|2022-03-25 15:09:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648220990000|2022-03-25 15:09:50|21.71|21.51|21.71|21.51|21.73|21.53|21.71|21.51|9
1648221000000|2022-03-25 15:10:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|10
1648221010000|2022-03-25 15:10:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1648221020000|2022-03-25 15:10:20|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1648221030000|2022-03-25 15:10:30|21.72|21.52|21.73|21.53|21.74|21.54|21.72|21.52|4
1648221040000|2022-03-25 15:10:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|10
1648221050000|2022-03-25 15:10:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|9
1648221060000|2022-03-25 15:11:00|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|12
1648221070000|2022-03-25 15:11:10|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648221090000|2022-03-25 15:11:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648221100000|2022-03-25 15:11:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|4
1648221110000|2022-03-25 15:11:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1648221130000|2022-03-25 15:12:10|21.71|21.51|21.73|21.53|21.73|21.53|21.71|21.51|9
1648221140000|2022-03-25 15:12:20|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1648221150000|2022-03-25 15:12:30|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648221160000|2022-03-25 15:12:40|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648221170000|2022-03-25 15:12:50|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1648221180000|2022-03-25 15:13:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648221210000|2022-03-25 15:13:30|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|3
1648221220000|2022-03-25 15:13:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1648221230000|2022-03-25 15:13:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1648221240000|2022-03-25 15:14:00|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1648221250000|2022-03-25 15:14:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1648221260000|2022-03-25 15:14:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1648221280000|2022-03-25 15:14:40|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1648221290000|2022-03-25 15:14:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|7
1648221300000|2022-03-25 15:15:00|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|4
1648221310000|2022-03-25 15:15:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1648221320000|2022-03-25 15:15:20|21.76|21.56|21.76|21.56|21.77|21.57|21.75|21.55|9
1648221330000|2022-03-25 15:15:30|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|5
1648221340000|2022-03-25 15:15:40|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648221380000|2022-03-25 15:16:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648221390000|2022-03-25 15:16:30|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648221420000|2022-03-25 15:17:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|6
1648221430000|2022-03-25 15:17:10|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648221460000|2022-03-25 15:17:40|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648221470000|2022-03-25 15:17:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|4
1648221480000|2022-03-25 15:18:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648221490000|2022-03-25 15:18:10|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648221500000|2022-03-25 15:18:20|21.79|21.59|21.75|21.55|21.79|21.59|21.75|21.55|6
1648221530000|2022-03-25 15:18:50|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|8
1648221550000|2022-03-25 15:19:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1648221580000|2022-03-25 15:19:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1648221590000|2022-03-25 15:19:50|21.74|21.54|21.73|21.53|21.75|21.55|21.72|21.52|10
1648221600000|2022-03-25 15:20:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648221610000|2022-03-25 15:20:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648221630000|2022-03-25 15:20:30|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|6
1648221640000|2022-03-25 15:20:40|21.72|21.52|21.71|21.51|21.72|21.52|21.7|21.5|4
1648221650000|2022-03-25 15:20:50|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|6
1648221660000|2022-03-25 15:21:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1648221680000|2022-03-25 15:21:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648221690000|2022-03-25 15:21:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648221710000|2022-03-25 15:21:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648221720000|2022-03-25 15:22:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648221730000|2022-03-25 15:22:10|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|5
1648221740000|2022-03-25 15:22:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1648221750000|2022-03-25 15:22:30|21.66|21.46|21.68|21.48|21.68|21.48|21.66|21.46|7
1648221770000|2022-03-25 15:22:50|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648221800000|2022-03-25 15:23:20|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648221810000|2022-03-25 15:23:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648221830000|2022-03-25 15:23:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|2
1648221840000|2022-03-25 15:24:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648221850000|2022-03-25 15:24:10|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1648221860000|2022-03-25 15:24:20|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|9
1648221880000|2022-03-25 15:24:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648221890000|2022-03-25 15:24:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648221900000|2022-03-25 15:25:00|21.67|21.47|21.69|21.49|21.69|21.49|21.66|21.46|11
1648221910000|2022-03-25 15:25:10|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|12
1648221920000|2022-03-25 15:25:20|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|4
1648221950000|2022-03-25 15:25:50|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1648221960000|2022-03-25 15:26:00|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|13
1648221970000|2022-03-25 15:26:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|9
1648221980000|2022-03-25 15:26:20|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|4
1648221990000|2022-03-25 15:26:30|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648222000000|2022-03-25 15:26:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1648222010000|2022-03-25 15:26:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|10
1648222050000|2022-03-25 15:27:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1648222060000|2022-03-25 15:27:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648222070000|2022-03-25 15:27:50|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1648222090000|2022-03-25 15:28:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648222100000|2022-03-25 15:28:20|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648222110000|2022-03-25 15:28:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648222120000|2022-03-25 15:28:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|6
1648222140000|2022-03-25 15:29:00|21.62|21.42|21.64|21.44|21.64|21.44|21.62|21.42|11
1648222150000|2022-03-25 15:29:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648222160000|2022-03-25 15:29:20|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648222170000|2022-03-25 15:29:30|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|13
1648222180000|2022-03-25 15:29:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648222190000|2022-03-25 15:29:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648222200000|2022-03-25 15:30:00|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|5
1648222210000|2022-03-25 15:30:10|21.61|21.41|21.63|21.43|21.63|21.43|21.6|21.4|9
1648222220000|2022-03-25 15:30:20|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|5
1648222230000|2022-03-25 15:30:30|21.63|21.43|21.63|21.43|21.64|21.44|21.62|21.42|14
1648222240000|2022-03-25 15:30:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1648222250000|2022-03-25 15:30:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648222260000|2022-03-25 15:31:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1648222270000|2022-03-25 15:31:10|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|9
1648222280000|2022-03-25 15:31:20|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|4
1648222290000|2022-03-25 15:31:30|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648222300000|2022-03-25 15:31:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648222320000|2022-03-25 15:32:00|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648222330000|2022-03-25 15:32:10|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|8
1648222340000|2022-03-25 15:32:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1648222350000|2022-03-25 15:32:30|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648222360000|2022-03-25 15:32:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648222370000|2022-03-25 15:32:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648222380000|2022-03-25 15:33:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648222390000|2022-03-25 15:33:10|21.59|21.39|21.61|21.41|21.62|21.42|21.59|21.39|13
1648222400000|2022-03-25 15:33:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1648222410000|2022-03-25 15:33:30|21.62|21.42|21.63|21.43|21.64|21.44|21.62|21.42|8
1648222420000|2022-03-25 15:33:40|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1648222430000|2022-03-25 15:33:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648222440000|2022-03-25 15:34:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648222450000|2022-03-25 15:34:10|21.61|21.41|21.6|21.4|21.61|21.41|21.59|21.39|10
1648222460000|2022-03-25 15:34:20|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|5
1648222470000|2022-03-25 15:34:30|21.62|21.42|21.6|21.4|21.62|21.42|21.59|21.39|5
1648222480000|2022-03-25 15:34:40|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|3
1648222490000|2022-03-25 15:34:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1648222500000|2022-03-25 15:35:00|21.62|21.42|21.63|21.43|21.63|21.43|21.61|21.41|6
1648222510000|2022-03-25 15:35:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1648222520000|2022-03-25 15:35:20|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|3
1648222530000|2022-03-25 15:35:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1648222540000|2022-03-25 15:35:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1648222550000|2022-03-25 15:35:50|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648222560000|2022-03-25 15:36:00|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648222570000|2022-03-25 15:36:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|6
1648222590000|2022-03-25 15:36:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1648222600000|2022-03-25 15:36:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648222610000|2022-03-25 15:36:50|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|10
1648222620000|2022-03-25 15:37:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648222630000|2022-03-25 15:37:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|2
1648222640000|2022-03-25 15:37:20|21.64|21.44|21.61|21.41|21.64|21.44|21.61|21.41|8
1648222660000|2022-03-25 15:37:40|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648222670000|2022-03-25 15:37:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648222680000|2022-03-25 15:38:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648222690000|2022-03-25 15:38:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648222700000|2022-03-25 15:38:20|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|5
1648222710000|2022-03-25 15:38:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648222720000|2022-03-25 15:38:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648222730000|2022-03-25 15:38:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648222750000|2022-03-25 15:39:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|9
1648222760000|2022-03-25 15:39:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648222770000|2022-03-25 15:39:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648222790000|2022-03-25 15:39:50|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|11
1648222800000|2022-03-25 15:40:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648222820000|2022-03-25 15:40:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648222830000|2022-03-25 15:40:30|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648222840000|2022-03-25 15:40:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648222850000|2022-03-25 15:40:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648222860000|2022-03-25 15:41:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648222910000|2022-03-25 15:41:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648222950000|2022-03-25 15:42:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648222960000|2022-03-25 15:42:40|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|4
1648222970000|2022-03-25 15:42:50|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648222980000|2022-03-25 15:43:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648222990000|2022-03-25 15:43:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648223000000|2022-03-25 15:43:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648223010000|2022-03-25 15:43:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|17
1648223020000|2022-03-25 15:43:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648223030000|2022-03-25 15:43:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648223050000|2022-03-25 15:44:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648223060000|2022-03-25 15:44:20|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648223070000|2022-03-25 15:44:30|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|8
1648223080000|2022-03-25 15:44:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|7
1648223090000|2022-03-25 15:44:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1648223100000|2022-03-25 15:45:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1648223110000|2022-03-25 15:45:10|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|10
1648223130000|2022-03-25 15:45:30|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|7
1648223170000|2022-03-25 15:46:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648223180000|2022-03-25 15:46:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648223190000|2022-03-25 15:46:30|21.59|21.39|21.58|21.38|21.6|21.4|21.58|21.38|8
1648223200000|2022-03-25 15:46:40|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648223210000|2022-03-25 15:46:50|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|12
1648223220000|2022-03-25 15:47:00|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648223240000|2022-03-25 15:47:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648223260000|2022-03-25 15:47:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648223270000|2022-03-25 15:47:50|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648223290000|2022-03-25 15:48:10|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|3
1648223300000|2022-03-25 15:48:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|6
1648223310000|2022-03-25 15:48:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1648223320000|2022-03-25 15:48:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648223330000|2022-03-25 15:48:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648223340000|2022-03-25 15:49:00|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648223350000|2022-03-25 15:49:10|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648223370000|2022-03-25 15:49:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648223380000|2022-03-25 15:49:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|2
1648223390000|2022-03-25 15:49:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648223460000|2022-03-25 15:51:00|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648223490000|2022-03-25 15:51:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648223510000|2022-03-25 15:51:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648223520000|2022-03-25 15:52:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648223530000|2022-03-25 15:52:10|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648223540000|2022-03-25 15:52:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648223570000|2022-03-25 15:52:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648223590000|2022-03-25 15:53:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648223600000|2022-03-25 15:53:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648223610000|2022-03-25 15:53:30|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648223620000|2022-03-25 15:53:40|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648223630000|2022-03-25 15:53:50|21.57|21.37|21.56|21.36|21.58|21.38|21.56|21.36|6
1648223640000|2022-03-25 15:54:00|21.57|21.37|21.56|21.36|21.58|21.38|21.56|21.36|10
1648223650000|2022-03-25 15:54:10|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648223660000|2022-03-25 15:54:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|9
1648223670000|2022-03-25 15:54:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|8
1648223680000|2022-03-25 15:54:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|9
1648223690000|2022-03-25 15:54:50|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|9
1648223700000|2022-03-25 15:55:00|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648223720000|2022-03-25 15:55:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648223730000|2022-03-25 15:55:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648223740000|2022-03-25 15:55:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648223780000|2022-03-25 15:56:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648223790000|2022-03-25 15:56:30|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648223800000|2022-03-25 15:56:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648223830000|2022-03-25 15:57:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648223840000|2022-03-25 15:57:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648223880000|2022-03-25 15:58:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648223890000|2022-03-25 15:58:10|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|5
1648223900000|2022-03-25 15:58:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648223910000|2022-03-25 15:58:30|21.54|21.34|21.57|21.37|21.57|21.37|21.54|21.34|10
1648223920000|2022-03-25 15:58:40|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648223930000|2022-03-25 15:58:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648223940000|2022-03-25 15:59:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648223950000|2022-03-25 15:59:10|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|7
1648223960000|2022-03-25 15:59:20|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|14
1648223980000|2022-03-25 15:59:40|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648223990000|2022-03-25 15:59:50|21.58|21.38|21.59|21.39|21.59|21.39|21.57|21.37|10
1648224000000|2022-03-25 16:00:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648224010000|2022-03-25 16:00:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648224020000|2022-03-25 16:00:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|11
1648224030000|2022-03-25 16:00:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|9
1648224040000|2022-03-25 16:00:40|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|6
1648224060000|2022-03-25 16:01:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648224080000|2022-03-25 16:01:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648224090000|2022-03-25 16:01:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648224100000|2022-03-25 16:01:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|11
1648224110000|2022-03-25 16:01:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|6
1648224120000|2022-03-25 16:02:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|8
1648224130000|2022-03-25 16:02:10|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|4
1648224140000|2022-03-25 16:02:20|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648224160000|2022-03-25 16:02:40|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648224190000|2022-03-25 16:03:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648224200000|2022-03-25 16:03:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648224210000|2022-03-25 16:03:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648224230000|2022-03-25 16:03:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648224240000|2022-03-25 16:04:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648224250000|2022-03-25 16:04:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648224280000|2022-03-25 16:04:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1648224290000|2022-03-25 16:04:50|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648224300000|2022-03-25 16:05:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648224310000|2022-03-25 16:05:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648224330000|2022-03-25 16:05:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648224340000|2022-03-25 16:05:40|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648224360000|2022-03-25 16:06:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648224370000|2022-03-25 16:06:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648224380000|2022-03-25 16:06:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648224400000|2022-03-25 16:06:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|9
1648224410000|2022-03-25 16:06:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648224420000|2022-03-25 16:07:00|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648224430000|2022-03-25 16:07:10|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|7
1648224440000|2022-03-25 16:07:20|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|7
1648224450000|2022-03-25 16:07:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648224480000|2022-03-25 16:08:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|3
1648224490000|2022-03-25 16:08:10|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648224500000|2022-03-25 16:08:20|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|8
1648224510000|2022-03-25 16:08:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648224530000|2022-03-25 16:08:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648224540000|2022-03-25 16:09:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648224550000|2022-03-25 16:09:10|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648224590000|2022-03-25 16:09:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648224610000|2022-03-25 16:10:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648224620000|2022-03-25 16:10:20|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648224630000|2022-03-25 16:10:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648224640000|2022-03-25 16:10:40|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648224650000|2022-03-25 16:10:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|9
1648224660000|2022-03-25 16:11:00|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|6
1648224670000|2022-03-25 16:11:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|12
1648224680000|2022-03-25 16:11:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648224690000|2022-03-25 16:11:30|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|4
1648224700000|2022-03-25 16:11:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648224710000|2022-03-25 16:11:50|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|7
1648224720000|2022-03-25 16:12:00|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648224730000|2022-03-25 16:12:10|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|6
1648224740000|2022-03-25 16:12:20|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648224760000|2022-03-25 16:12:40|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|2
1648224770000|2022-03-25 16:12:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648224790000|2022-03-25 16:13:10|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648224810000|2022-03-25 16:13:30|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648224820000|2022-03-25 16:13:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648224830000|2022-03-25 16:13:50|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648224850000|2022-03-25 16:14:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648224860000|2022-03-25 16:14:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1648224870000|2022-03-25 16:14:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648224880000|2022-03-25 16:14:40|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648224890000|2022-03-25 16:14:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1648224910000|2022-03-25 16:15:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648224920000|2022-03-25 16:15:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648224950000|2022-03-25 16:15:50|21.7|21.5|21.69|21.49|21.7|21.5|21.69|21.49|6
1648224960000|2022-03-25 16:16:00|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648224970000|2022-03-25 16:16:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648224990000|2022-03-25 16:16:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648225020000|2022-03-25 16:17:00|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648225030000|2022-03-25 16:17:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648225050000|2022-03-25 16:17:30|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648225070000|2022-03-25 16:17:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1648225080000|2022-03-25 16:18:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1648225090000|2022-03-25 16:18:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1648225110000|2022-03-25 16:18:30|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648225160000|2022-03-25 16:19:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648225170000|2022-03-25 16:19:30|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|3
1648225180000|2022-03-25 16:19:40|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1648225190000|2022-03-25 16:19:50|21.67|21.47|21.66|21.46|21.67|21.47|21.65|21.45|4
1648225200000|2022-03-25 16:20:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|3
1648225210000|2022-03-25 16:20:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648225230000|2022-03-25 16:20:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648225250000|2022-03-25 16:20:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648225260000|2022-03-25 16:21:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648225280000|2022-03-25 16:21:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648225290000|2022-03-25 16:21:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648225300000|2022-03-25 16:21:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648225310000|2022-03-25 16:21:50|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648225320000|2022-03-25 16:22:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1648225330000|2022-03-25 16:22:10|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|7
1648225350000|2022-03-25 16:22:30|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1648225370000|2022-03-25 16:22:50|21.61|21.41|21.63|21.43|21.63|21.43|21.61|21.41|9
1648225380000|2022-03-25 16:23:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|8
1648225400000|2022-03-25 16:23:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648225410000|2022-03-25 16:23:30|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648225420000|2022-03-25 16:23:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1648225440000|2022-03-25 16:24:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648225480000|2022-03-25 16:24:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648225490000|2022-03-25 16:24:50|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|7
1648225500000|2022-03-25 16:25:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1648225510000|2022-03-25 16:25:10|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1648225530000|2022-03-25 16:25:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648225540000|2022-03-25 16:25:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648225550000|2022-03-25 16:25:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648225560000|2022-03-25 16:26:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648225570000|2022-03-25 16:26:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648225580000|2022-03-25 16:26:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648225590000|2022-03-25 16:26:30|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648225630000|2022-03-25 16:27:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648225640000|2022-03-25 16:27:20|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|8
1648225660000|2022-03-25 16:27:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|6
1648225670000|2022-03-25 16:27:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1648225680000|2022-03-25 16:28:00|21.66|21.46|21.65|21.45|21.66|21.46|21.65|21.45|4
1648225690000|2022-03-25 16:28:10|21.66|21.46|21.65|21.45|21.66|21.46|21.64|21.44|14
1648225700000|2022-03-25 16:28:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|12
1648225720000|2022-03-25 16:28:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648225730000|2022-03-25 16:28:50|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1648225740000|2022-03-25 16:29:00|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|4
1648225750000|2022-03-25 16:29:10|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648225770000|2022-03-25 16:29:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1648225780000|2022-03-25 16:29:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1648225800000|2022-03-25 16:30:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648225810000|2022-03-25 16:30:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1648225820000|2022-03-25 16:30:20|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648225840000|2022-03-25 16:30:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648225850000|2022-03-25 16:30:50|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|7
1648225860000|2022-03-25 16:31:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648225870000|2022-03-25 16:31:10|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|8
1648225880000|2022-03-25 16:31:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1648225890000|2022-03-25 16:31:30|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1648225900000|2022-03-25 16:31:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648225910000|2022-03-25 16:31:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648225920000|2022-03-25 16:32:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648225930000|2022-03-25 16:32:10|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648225940000|2022-03-25 16:32:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648225950000|2022-03-25 16:32:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1648225960000|2022-03-25 16:32:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648225970000|2022-03-25 16:32:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1648225990000|2022-03-25 16:33:10|21.62|21.42|21.61|21.41|21.62|21.42|21.6|21.4|4
1648226000000|2022-03-25 16:33:20|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1648226010000|2022-03-25 16:33:30|21.61|21.41|21.61|21.41|21.62|21.42|21.6|21.4|7
1648226020000|2022-03-25 16:33:40|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1648226030000|2022-03-25 16:33:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648226040000|2022-03-25 16:34:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648226080000|2022-03-25 16:34:40|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648226090000|2022-03-25 16:34:50|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648226160000|2022-03-25 16:36:00|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648226190000|2022-03-25 16:36:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|4
1648226200000|2022-03-25 16:36:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|10
1648226210000|2022-03-25 16:36:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|3
1648226220000|2022-03-25 16:37:00|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1648226250000|2022-03-25 16:37:30|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|5
1648226260000|2022-03-25 16:37:40|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|3
1648226270000|2022-03-25 16:37:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|9
1648226280000|2022-03-25 16:38:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|4
1648226290000|2022-03-25 16:38:10|21.62|21.42|21.63|21.43|21.63|21.43|21.61|21.41|12
1648226300000|2022-03-25 16:38:20|21.62|21.42|21.64|21.44|21.64|21.44|21.62|21.42|7
1648226320000|2022-03-25 16:38:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648226330000|2022-03-25 16:38:50|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|7
1648226340000|2022-03-25 16:39:00|21.61|21.41|21.6|21.4|21.62|21.42|21.6|21.4|12
1648226350000|2022-03-25 16:39:10|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1648226400000|2022-03-25 16:40:00|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648226410000|2022-03-25 16:40:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|6
1648226430000|2022-03-25 16:40:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648226450000|2022-03-25 16:40:50|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|5
1648226460000|2022-03-25 16:41:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648226470000|2022-03-25 16:41:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648226480000|2022-03-25 16:41:20|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|7
1648226490000|2022-03-25 16:41:30|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648226500000|2022-03-25 16:41:40|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648226510000|2022-03-25 16:41:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648226530000|2022-03-25 16:42:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648226540000|2022-03-25 16:42:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648226550000|2022-03-25 16:42:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648226570000|2022-03-25 16:42:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|8
1648226580000|2022-03-25 16:43:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648226590000|2022-03-25 16:43:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648226600000|2022-03-25 16:43:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648226610000|2022-03-25 16:43:30|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648226620000|2022-03-25 16:43:40|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|11
1648226630000|2022-03-25 16:43:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648226640000|2022-03-25 16:44:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648226670000|2022-03-25 16:44:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648226680000|2022-03-25 16:44:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648226690000|2022-03-25 16:44:50|21.47|21.27|21.49|21.29|21.5|21.3|21.47|21.27|11
1648226700000|2022-03-25 16:45:00|21.48|21.28|21.51|21.31|21.51|21.31|21.48|21.28|11
1648226710000|2022-03-25 16:45:10|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|8
1648226720000|2022-03-25 16:45:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648226730000|2022-03-25 16:45:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648226750000|2022-03-25 16:45:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648226760000|2022-03-25 16:46:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648226770000|2022-03-25 16:46:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648226780000|2022-03-25 16:46:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648226790000|2022-03-25 16:46:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648226810000|2022-03-25 16:46:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1648226830000|2022-03-25 16:47:10|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|3
1648226850000|2022-03-25 16:47:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648226860000|2022-03-25 16:47:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648226870000|2022-03-25 16:47:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648226880000|2022-03-25 16:48:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648226890000|2022-03-25 16:48:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648226900000|2022-03-25 16:48:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648226920000|2022-03-25 16:48:40|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1648226930000|2022-03-25 16:48:50|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648226940000|2022-03-25 16:49:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648226950000|2022-03-25 16:49:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648226960000|2022-03-25 16:49:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648226970000|2022-03-25 16:49:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648226980000|2022-03-25 16:49:40|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648226990000|2022-03-25 16:49:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648227000000|2022-03-25 16:50:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648227010000|2022-03-25 16:50:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648227030000|2022-03-25 16:50:30|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648227060000|2022-03-25 16:51:00|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|4
1648227100000|2022-03-25 16:51:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648227110000|2022-03-25 16:51:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1648227120000|2022-03-25 16:52:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1648227130000|2022-03-25 16:52:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648227140000|2022-03-25 16:52:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648227150000|2022-03-25 16:52:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648227160000|2022-03-25 16:52:40|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|8
1648227170000|2022-03-25 16:52:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|10
1648227180000|2022-03-25 16:53:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648227190000|2022-03-25 16:53:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648227210000|2022-03-25 16:53:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648227220000|2022-03-25 16:53:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648227230000|2022-03-25 16:53:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648227240000|2022-03-25 16:54:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648227250000|2022-03-25 16:54:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648227290000|2022-03-25 16:54:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648227320000|2022-03-25 16:55:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648227340000|2022-03-25 16:55:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648227360000|2022-03-25 16:56:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648227370000|2022-03-25 16:56:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648227390000|2022-03-25 16:56:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648227410000|2022-03-25 16:56:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648227420000|2022-03-25 16:57:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648227430000|2022-03-25 16:57:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648227440000|2022-03-25 16:57:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648227470000|2022-03-25 16:57:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648227480000|2022-03-25 16:58:00|21.46|21.26|21.47|21.27|21.47|21.27|21.45|21.25|10
1648227490000|2022-03-25 16:58:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648227500000|2022-03-25 16:58:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648227510000|2022-03-25 16:58:30|21.49|21.29|21.43|21.23|21.49|21.29|21.43|21.23|15
1648227520000|2022-03-25 16:58:40|21.44|21.24|21.42|21.22|21.44|21.24|21.41|21.21|13
1648227530000|2022-03-25 16:58:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648227540000|2022-03-25 16:59:00|21.41|21.21|21.37|21.17|21.41|21.21|21.37|21.17|7
1648227550000|2022-03-25 16:59:10|21.36|21.16|21.36|21.16|21.37|21.17|21.34|21.14|9
1648227560000|2022-03-25 16:59:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648227600000|2022-03-25 17:00:00|21.37|21.17|21.35|21.15|21.38|21.18|21.35|21.15|8
1648227610000|2022-03-25 17:00:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1648227620000|2022-03-25 17:00:20|21.36|21.16|21.37|21.17|21.37|21.17|21.35|21.15|6
1648227630000|2022-03-25 17:00:30|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1648227640000|2022-03-25 17:00:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648227650000|2022-03-25 17:00:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648227660000|2022-03-25 17:01:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648227680000|2022-03-25 17:01:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648227690000|2022-03-25 17:01:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|11
1648227700000|2022-03-25 17:01:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1648227710000|2022-03-25 17:01:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648227720000|2022-03-25 17:02:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648227740000|2022-03-25 17:02:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648227780000|2022-03-25 17:03:00|21.41|21.21|21.4|21.2|21.41|21.21|21.39|21.19|10
1648227800000|2022-03-25 17:03:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|7
1648227810000|2022-03-25 17:03:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648227830000|2022-03-25 17:03:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648227860000|2022-03-25 17:04:20|21.42|21.22|21.41|21.21|21.42|21.22|21.4|21.2|4
1648227870000|2022-03-25 17:04:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648227880000|2022-03-25 17:04:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648227890000|2022-03-25 17:04:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648227900000|2022-03-25 17:05:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648227910000|2022-03-25 17:05:10|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|5
1648227930000|2022-03-25 17:05:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648227940000|2022-03-25 17:05:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1648227960000|2022-03-25 17:06:00|21.41|21.21|21.4|21.2|21.41|21.21|21.39|21.19|4
1648227970000|2022-03-25 17:06:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648227980000|2022-03-25 17:06:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1648227990000|2022-03-25 17:06:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1648228000000|2022-03-25 17:06:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648228010000|2022-03-25 17:06:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648228020000|2022-03-25 17:07:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648228030000|2022-03-25 17:07:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648228040000|2022-03-25 17:07:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648228050000|2022-03-25 17:07:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648228060000|2022-03-25 17:07:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648228070000|2022-03-25 17:07:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648228090000|2022-03-25 17:08:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648228110000|2022-03-25 17:08:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648228120000|2022-03-25 17:08:40|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|8
1648228130000|2022-03-25 17:08:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648228140000|2022-03-25 17:09:00|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|8
1648228150000|2022-03-25 17:09:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648228160000|2022-03-25 17:09:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1648228170000|2022-03-25 17:09:30|21.26|21.06|21.23|21.03|21.26|21.06|21.23|21.03|4
1648228180000|2022-03-25 17:09:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648228190000|2022-03-25 17:09:50|21.24|21.04|21.27|21.07|21.27|21.07|21.24|21.04|6
1648228200000|2022-03-25 17:10:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|10
1648228210000|2022-03-25 17:10:10|21.28|21.08|21.24|21.04|21.28|21.08|21.24|21.04|5
1648228220000|2022-03-25 17:10:20|21.23|21.03|21.17|20.97|21.24|21.04|21.17|20.97|14
1648228230000|2022-03-25 17:10:30|21.16|20.96|21.19|20.99|21.19|20.99|21.15|20.95|13
1648228240000|2022-03-25 17:10:40|21.2|21|21.22|21.02|21.23|21.03|21.19|20.99|11
1648228250000|2022-03-25 17:10:50|21.21|21.01|21.18|20.98|21.22|21.02|21.17|20.97|8
1648228260000|2022-03-25 17:11:00|21.17|20.97|21.2|21|21.2|21|21.17|20.97|4
1648228270000|2022-03-25 17:11:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1648228290000|2022-03-25 17:11:30|21.2|21|21.18|20.98|21.2|21|21.18|20.98|3
1648228300000|2022-03-25 17:11:40|21.19|20.99|21.21|21.01|21.21|21.01|21.18|20.98|7
1648228310000|2022-03-25 17:11:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1648228320000|2022-03-25 17:12:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1648228330000|2022-03-25 17:12:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648228340000|2022-03-25 17:12:20|21.2|21|21.19|20.99|21.21|21.01|21.19|20.99|6
1648228350000|2022-03-25 17:12:30|21.2|21|21.22|21.02|21.22|21.02|21.2|21|9
1648228360000|2022-03-25 17:12:40|21.21|21.01|21.24|21.04|21.25|21.05|21.21|21.01|10
1648228370000|2022-03-25 17:12:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648228380000|2022-03-25 17:13:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648228390000|2022-03-25 17:13:10|21.27|21.07|21.27|21.07|21.28|21.08|21.26|21.06|7
1648228400000|2022-03-25 17:13:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648228410000|2022-03-25 17:13:30|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|6
1648228420000|2022-03-25 17:13:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648228430000|2022-03-25 17:13:50|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|4
1648228440000|2022-03-25 17:14:00|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1648228450000|2022-03-25 17:14:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648228460000|2022-03-25 17:14:20|21.28|21.08|21.25|21.05|21.28|21.08|21.25|21.05|4
1648228470000|2022-03-25 17:14:30|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|7
1648228480000|2022-03-25 17:14:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648228500000|2022-03-25 17:15:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648228510000|2022-03-25 17:15:10|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1648228520000|2022-03-25 17:15:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648228530000|2022-03-25 17:15:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|4
1648228540000|2022-03-25 17:15:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|4
1648228560000|2022-03-25 17:16:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648228570000|2022-03-25 17:16:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648228590000|2022-03-25 17:16:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648228600000|2022-03-25 17:16:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648228630000|2022-03-25 17:17:10|21.29|21.09|21.27|21.07|21.29|21.09|21.27|21.07|5
1648228640000|2022-03-25 17:17:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648228650000|2022-03-25 17:17:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648228660000|2022-03-25 17:17:40|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1648228670000|2022-03-25 17:17:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648228680000|2022-03-25 17:18:00|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|8
1648228690000|2022-03-25 17:18:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648228720000|2022-03-25 17:18:40|21.29|21.09|21.3|21.1|21.31|21.11|21.28|21.08|10
1648228730000|2022-03-25 17:18:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|15
1648228740000|2022-03-25 17:19:00|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|7
1648228750000|2022-03-25 17:19:10|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|4
1648228760000|2022-03-25 17:19:20|21.29|21.09|21.31|21.11|21.31|21.11|21.28|21.08|15
1648228770000|2022-03-25 17:19:30|21.3|21.1|21.31|21.11|21.32|21.12|21.3|21.1|4
1648228790000|2022-03-25 17:19:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648228800000|2022-03-25 17:20:00|21.31|21.11|21.3|21.1|21.31|21.11|21.29|21.09|4
1648228810000|2022-03-25 17:20:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648228840000|2022-03-25 17:20:40|21.32|21.12|21.3|21.1|21.32|21.12|21.29|21.09|11
1648228850000|2022-03-25 17:20:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|10
1648228860000|2022-03-25 17:21:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648228880000|2022-03-25 17:21:20|21.28|21.08|21.27|21.07|21.28|21.08|21.26|21.06|4
1648228890000|2022-03-25 17:21:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648228900000|2022-03-25 17:21:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648228910000|2022-03-25 17:21:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648228920000|2022-03-25 17:22:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648228930000|2022-03-25 17:22:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648228950000|2022-03-25 17:22:30|21.24|21.04|21.22|21.02|21.25|21.05|21.22|21.02|15
1648228960000|2022-03-25 17:22:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1648228970000|2022-03-25 17:22:50|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|3
1648228980000|2022-03-25 17:23:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648228990000|2022-03-25 17:23:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648229000000|2022-03-25 17:23:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648229020000|2022-03-25 17:23:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648229030000|2022-03-25 17:23:50|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|5
1648229040000|2022-03-25 17:24:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648229080000|2022-03-25 17:24:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648229090000|2022-03-25 17:24:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648229100000|2022-03-25 17:25:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648229120000|2022-03-25 17:25:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1648229130000|2022-03-25 17:25:30|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|13
1648229140000|2022-03-25 17:25:40|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1648229150000|2022-03-25 17:25:50|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|15
1648229160000|2022-03-25 17:26:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648229170000|2022-03-25 17:26:10|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|7
1648229180000|2022-03-25 17:26:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648229190000|2022-03-25 17:26:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648229210000|2022-03-25 17:26:50|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|6
1648229220000|2022-03-25 17:27:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648229230000|2022-03-25 17:27:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|8
1648229240000|2022-03-25 17:27:20|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|4
1648229250000|2022-03-25 17:27:30|21.27|21.07|21.25|21.05|21.27|21.07|21.25|21.05|7
1648229260000|2022-03-25 17:27:40|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|8
1648229270000|2022-03-25 17:27:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648229280000|2022-03-25 17:28:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648229290000|2022-03-25 17:28:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1648229300000|2022-03-25 17:28:20|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648229310000|2022-03-25 17:28:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648229320000|2022-03-25 17:28:40|21.27|21.07|21.28|21.08|21.29|21.09|21.27|21.07|4
1648229360000|2022-03-25 17:29:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648229370000|2022-03-25 17:29:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648229390000|2022-03-25 17:29:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648229400000|2022-03-25 17:30:00|21.31|21.11|21.33|21.13|21.33|21.13|21.3|21.1|8
1648229410000|2022-03-25 17:30:10|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|4
1648229420000|2022-03-25 17:30:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648229430000|2022-03-25 17:30:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648229440000|2022-03-25 17:30:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648229450000|2022-03-25 17:30:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1648229460000|2022-03-25 17:31:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648229470000|2022-03-25 17:31:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648229490000|2022-03-25 17:31:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648229510000|2022-03-25 17:31:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648229520000|2022-03-25 17:32:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648229530000|2022-03-25 17:32:10|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|6
1648229550000|2022-03-25 17:32:30|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648229570000|2022-03-25 17:32:50|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648229600000|2022-03-25 17:33:20|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648229610000|2022-03-25 17:33:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|9
1648229620000|2022-03-25 17:33:40|21.28|21.08|21.26|21.06|21.28|21.08|21.26|21.06|3
1648229650000|2022-03-25 17:34:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1648229670000|2022-03-25 17:34:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648229680000|2022-03-25 17:34:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1648229700000|2022-03-25 17:35:00|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1648229740000|2022-03-25 17:35:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648229750000|2022-03-25 17:35:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648229760000|2022-03-25 17:36:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648229770000|2022-03-25 17:36:10|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|3
1648229780000|2022-03-25 17:36:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648229790000|2022-03-25 17:36:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648229800000|2022-03-25 17:36:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648229810000|2022-03-25 17:36:50|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1648229840000|2022-03-25 17:37:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1648229850000|2022-03-25 17:37:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648229890000|2022-03-25 17:38:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648229900000|2022-03-25 17:38:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648229910000|2022-03-25 17:38:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648229920000|2022-03-25 17:38:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648229930000|2022-03-25 17:38:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1648229940000|2022-03-25 17:39:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1648229950000|2022-03-25 17:39:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648229960000|2022-03-25 17:39:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648229970000|2022-03-25 17:39:30|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648229980000|2022-03-25 17:39:40|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648229990000|2022-03-25 17:39:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648230000000|2022-03-25 17:40:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648230010000|2022-03-25 17:40:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648230030000|2022-03-25 17:40:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1648230040000|2022-03-25 17:40:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648230060000|2022-03-25 17:41:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1648230070000|2022-03-25 17:41:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648230080000|2022-03-25 17:41:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648230090000|2022-03-25 17:41:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1648230100000|2022-03-25 17:41:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648230120000|2022-03-25 17:42:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648230160000|2022-03-25 17:42:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|5
1648230180000|2022-03-25 17:43:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648230190000|2022-03-25 17:43:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648230200000|2022-03-25 17:43:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648230210000|2022-03-25 17:43:30|21.27|21.07|21.3|21.1|21.3|21.1|21.27|21.07|8
1648230220000|2022-03-25 17:43:40|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|7
1648230230000|2022-03-25 17:43:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648230250000|2022-03-25 17:44:10|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648230260000|2022-03-25 17:44:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648230280000|2022-03-25 17:44:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648230300000|2022-03-25 17:45:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648230350000|2022-03-25 17:45:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648230360000|2022-03-25 17:46:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648230370000|2022-03-25 17:46:10|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648230390000|2022-03-25 17:46:30|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648230400000|2022-03-25 17:46:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648230410000|2022-03-25 17:46:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648230420000|2022-03-25 17:47:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648230430000|2022-03-25 17:47:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648230440000|2022-03-25 17:47:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648230460000|2022-03-25 17:47:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648230470000|2022-03-25 17:47:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648230480000|2022-03-25 17:48:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648230490000|2022-03-25 17:48:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648230510000|2022-03-25 17:48:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648230520000|2022-03-25 17:48:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648230540000|2022-03-25 17:49:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648230550000|2022-03-25 17:49:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648230560000|2022-03-25 17:49:20|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1648230600000|2022-03-25 17:50:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648230610000|2022-03-25 17:50:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648230630000|2022-03-25 17:50:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648230640000|2022-03-25 17:50:40|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|9
1648230650000|2022-03-25 17:50:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648230670000|2022-03-25 17:51:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648230680000|2022-03-25 17:51:20|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|6
1648230690000|2022-03-25 17:51:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648230710000|2022-03-25 17:51:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1648230740000|2022-03-25 17:52:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1648230750000|2022-03-25 17:52:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648230800000|2022-03-25 17:53:20|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1648230810000|2022-03-25 17:53:30|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1648230860000|2022-03-25 17:54:20|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648230870000|2022-03-25 17:54:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648230890000|2022-03-25 17:54:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648230940000|2022-03-25 17:55:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648230980000|2022-03-25 17:56:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648230990000|2022-03-25 17:56:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648231000000|2022-03-25 17:56:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648231010000|2022-03-25 17:56:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648231030000|2022-03-25 17:57:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648231060000|2022-03-25 17:57:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648231090000|2022-03-25 17:58:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1648231100000|2022-03-25 17:58:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1648231110000|2022-03-25 17:58:30|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|3
1648231120000|2022-03-25 17:58:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|8
1648231140000|2022-03-25 17:59:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648231150000|2022-03-25 17:59:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1648231160000|2022-03-25 17:59:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648231200000|2022-03-25 18:00:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648231220000|2022-03-25 18:00:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648231230000|2022-03-25 18:00:30|21.34|21.14|21.38|21.18|21.38|21.18|21.34|21.14|7
1648231240000|2022-03-25 18:00:40|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|7
1648231250000|2022-03-25 18:00:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1648231260000|2022-03-25 18:01:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648231270000|2022-03-25 18:01:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648231280000|2022-03-25 18:01:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648231290000|2022-03-25 18:01:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648231320000|2022-03-25 18:02:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648231330000|2022-03-25 18:02:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648231340000|2022-03-25 18:02:20|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|5
1648231350000|2022-03-25 18:02:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648231370000|2022-03-25 18:02:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648231380000|2022-03-25 18:03:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1648231400000|2022-03-25 18:03:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648231410000|2022-03-25 18:03:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|8
1648231440000|2022-03-25 18:04:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648231450000|2022-03-25 18:04:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648231460000|2022-03-25 18:04:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648231470000|2022-03-25 18:04:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648231510000|2022-03-25 18:05:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648231520000|2022-03-25 18:05:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648231530000|2022-03-25 18:05:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648231540000|2022-03-25 18:05:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648231550000|2022-03-25 18:05:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648231560000|2022-03-25 18:06:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648231570000|2022-03-25 18:06:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648231590000|2022-03-25 18:06:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648231600000|2022-03-25 18:06:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648231650000|2022-03-25 18:07:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648231660000|2022-03-25 18:07:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648231670000|2022-03-25 18:07:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648231690000|2022-03-25 18:08:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648231700000|2022-03-25 18:08:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1648231710000|2022-03-25 18:08:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648231720000|2022-03-25 18:08:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648231730000|2022-03-25 18:08:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648231760000|2022-03-25 18:09:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648231830000|2022-03-25 18:10:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648231840000|2022-03-25 18:10:40|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1648231850000|2022-03-25 18:10:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648231860000|2022-03-25 18:11:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648231870000|2022-03-25 18:11:10|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|3
1648231880000|2022-03-25 18:11:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648231890000|2022-03-25 18:11:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648231900000|2022-03-25 18:11:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648231920000|2022-03-25 18:12:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648231930000|2022-03-25 18:12:10|21.49|21.29|21.51|21.31|21.52|21.32|21.48|21.28|9
1648231940000|2022-03-25 18:12:20|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|7
1648231950000|2022-03-25 18:12:30|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648231960000|2022-03-25 18:12:40|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|4
1648231970000|2022-03-25 18:12:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648231980000|2022-03-25 18:13:00|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648231990000|2022-03-25 18:13:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648232000000|2022-03-25 18:13:20|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1648232030000|2022-03-25 18:13:50|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648232040000|2022-03-25 18:14:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648232050000|2022-03-25 18:14:10|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|7
1648232060000|2022-03-25 18:14:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648232070000|2022-03-25 18:14:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648232080000|2022-03-25 18:14:40|21.52|21.32|21.55|21.35|21.57|21.37|21.52|21.32|12
1648232090000|2022-03-25 18:14:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|16
1648232100000|2022-03-25 18:15:00|21.56|21.36|21.53|21.33|21.56|21.36|21.53|21.33|10
1648232110000|2022-03-25 18:15:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|6
1648232120000|2022-03-25 18:15:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648232130000|2022-03-25 18:15:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648232140000|2022-03-25 18:15:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648232160000|2022-03-25 18:16:00|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648232170000|2022-03-25 18:16:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|5
1648232180000|2022-03-25 18:16:20|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|5
1648232190000|2022-03-25 18:16:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1648232200000|2022-03-25 18:16:40|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1648232210000|2022-03-25 18:16:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648232220000|2022-03-25 18:17:00|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|7
1648232230000|2022-03-25 18:17:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1648232240000|2022-03-25 18:17:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648232250000|2022-03-25 18:17:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648232260000|2022-03-25 18:17:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648232290000|2022-03-25 18:18:10|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|5
1648232300000|2022-03-25 18:18:20|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648232310000|2022-03-25 18:18:30|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|4
1648232340000|2022-03-25 18:19:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648232350000|2022-03-25 18:19:10|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|5
1648232360000|2022-03-25 18:19:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648232370000|2022-03-25 18:19:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1648232380000|2022-03-25 18:19:40|21.46|21.26|21.49|21.29|21.49|21.29|21.46|21.26|8
1648232390000|2022-03-25 18:19:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648232410000|2022-03-25 18:20:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648232430000|2022-03-25 18:20:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648232440000|2022-03-25 18:20:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648232450000|2022-03-25 18:20:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648232460000|2022-03-25 18:21:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|10
1648232480000|2022-03-25 18:21:20|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|11
1648232490000|2022-03-25 18:21:30|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|12
1648232500000|2022-03-25 18:21:40|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648232510000|2022-03-25 18:21:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|5
1648232520000|2022-03-25 18:22:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648232550000|2022-03-25 18:22:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648232560000|2022-03-25 18:22:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648232570000|2022-03-25 18:22:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648232580000|2022-03-25 18:23:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1648232590000|2022-03-25 18:23:10|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648232600000|2022-03-25 18:23:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|6
1648232610000|2022-03-25 18:23:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648232630000|2022-03-25 18:23:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648232640000|2022-03-25 18:24:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1648232650000|2022-03-25 18:24:10|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648232660000|2022-03-25 18:24:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648232710000|2022-03-25 18:25:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648232720000|2022-03-25 18:25:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648232730000|2022-03-25 18:25:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648232810000|2022-03-25 18:26:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648232840000|2022-03-25 18:27:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648232870000|2022-03-25 18:27:50|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|4
1648232880000|2022-03-25 18:28:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648232890000|2022-03-25 18:28:10|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648232900000|2022-03-25 18:28:20|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1648232950000|2022-03-25 18:29:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648232960000|2022-03-25 18:29:20|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|6
1648232970000|2022-03-25 18:29:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648232990000|2022-03-25 18:29:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648233010000|2022-03-25 18:30:10|21.58|21.38|21.57|21.37|21.58|21.38|21.57|21.37|4
1648233020000|2022-03-25 18:30:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648233030000|2022-03-25 18:30:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648233040000|2022-03-25 18:30:40|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648233060000|2022-03-25 18:31:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648233070000|2022-03-25 18:31:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648233090000|2022-03-25 18:31:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648233100000|2022-03-25 18:31:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1648233110000|2022-03-25 18:31:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1648233120000|2022-03-25 18:32:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1648233130000|2022-03-25 18:32:10|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648233140000|2022-03-25 18:32:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648233170000|2022-03-25 18:32:50|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|3
1648233180000|2022-03-25 18:33:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|13
1648233190000|2022-03-25 18:33:10|21.63|21.43|21.62|21.42|21.64|21.44|21.61|21.41|6
1648233210000|2022-03-25 18:33:30|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|4
1648233230000|2022-03-25 18:33:50|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648233240000|2022-03-25 18:34:00|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1648233260000|2022-03-25 18:34:20|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648233290000|2022-03-25 18:34:50|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648233310000|2022-03-25 18:35:10|21.56|21.36|21.56|21.36|21.57|21.37|21.55|21.35|7
1648233320000|2022-03-25 18:35:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648233390000|2022-03-25 18:36:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648233440000|2022-03-25 18:37:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648233450000|2022-03-25 18:37:30|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|4
1648233460000|2022-03-25 18:37:40|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|5
1648233470000|2022-03-25 18:37:50|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648233480000|2022-03-25 18:38:00|21.59|21.39|21.59|21.39|21.6|21.4|21.58|21.38|11
1648233490000|2022-03-25 18:38:10|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1648233500000|2022-03-25 18:38:20|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1648233510000|2022-03-25 18:38:30|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648233520000|2022-03-25 18:38:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1648233550000|2022-03-25 18:39:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648233560000|2022-03-25 18:39:20|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648233570000|2022-03-25 18:39:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648233580000|2022-03-25 18:39:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|2
1648233590000|2022-03-25 18:39:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648233600000|2022-03-25 18:40:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|9
1648233610000|2022-03-25 18:40:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648233620000|2022-03-25 18:40:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1648233630000|2022-03-25 18:40:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648233640000|2022-03-25 18:40:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|11
1648233650000|2022-03-25 18:40:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648233660000|2022-03-25 18:41:00|21.54|21.34|21.55|21.35|21.56|21.36|21.54|21.34|8
1648233670000|2022-03-25 18:41:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648233680000|2022-03-25 18:41:20|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648233690000|2022-03-25 18:41:30|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648233700000|2022-03-25 18:41:40|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|3
1648233710000|2022-03-25 18:41:50|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1648233720000|2022-03-25 18:42:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648233730000|2022-03-25 18:42:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648233740000|2022-03-25 18:42:20|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|5
1648233750000|2022-03-25 18:42:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648233790000|2022-03-25 18:43:10|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1648233810000|2022-03-25 18:43:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648233850000|2022-03-25 18:44:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648233860000|2022-03-25 18:44:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648233870000|2022-03-25 18:44:30|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1648233880000|2022-03-25 18:44:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|5
1648233890000|2022-03-25 18:44:50|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|6
1648233900000|2022-03-25 18:45:00|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|7
1648233910000|2022-03-25 18:45:10|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|7
1648233920000|2022-03-25 18:45:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648233930000|2022-03-25 18:45:30|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648233940000|2022-03-25 18:45:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|10
1648233950000|2022-03-25 18:45:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648233960000|2022-03-25 18:46:00|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648233980000|2022-03-25 18:46:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648233990000|2022-03-25 18:46:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1648234000000|2022-03-25 18:46:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648234010000|2022-03-25 18:46:50|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648234020000|2022-03-25 18:47:00|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1648234030000|2022-03-25 18:47:10|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|4
1648234040000|2022-03-25 18:47:20|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|5
1648234050000|2022-03-25 18:47:30|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1648234060000|2022-03-25 18:47:40|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|6
1648234070000|2022-03-25 18:47:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|11
1648234080000|2022-03-25 18:48:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1648234090000|2022-03-25 18:48:10|21.56|21.36|21.58|21.38|21.58|21.38|21.56|21.36|7
1648234100000|2022-03-25 18:48:20|21.57|21.37|21.58|21.38|21.59|21.39|21.57|21.37|4
1648234110000|2022-03-25 18:48:30|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|7
1648234120000|2022-03-25 18:48:40|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|4
1648234160000|2022-03-25 18:49:20|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1648234190000|2022-03-25 18:49:50|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1648234210000|2022-03-25 18:50:10|21.66|21.46|21.72|21.52|21.77|21.57|21.66|21.46|12
1648234220000|2022-03-25 18:50:20|21.73|21.53|21.76|21.56|21.77|21.57|21.73|21.53|18
1648234230000|2022-03-25 18:50:30|21.75|21.55|21.75|21.55|21.75|21.55|21.73|21.53|7
1648234240000|2022-03-25 18:50:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|16
1648234250000|2022-03-25 18:50:50|21.74|21.54|21.73|21.53|21.74|21.54|21.72|21.52|10
1648234260000|2022-03-25 18:51:00|21.74|21.54|21.77|21.57|21.77|21.57|21.73|21.53|6
1648234270000|2022-03-25 18:51:10|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|8
1648234310000|2022-03-25 18:51:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648234340000|2022-03-25 18:52:20|21.78|21.58|21.79|21.59|21.79|21.59|21.77|21.57|6
1648234350000|2022-03-25 18:52:30|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648234360000|2022-03-25 18:52:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|5
1648234370000|2022-03-25 18:52:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648234410000|2022-03-25 18:53:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|13
1648234420000|2022-03-25 18:53:40|21.79|21.59|21.78|21.58|21.8|21.6|21.78|21.58|12
1648234430000|2022-03-25 18:53:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648234440000|2022-03-25 18:54:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648234450000|2022-03-25 18:54:10|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648234460000|2022-03-25 18:54:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648234520000|2022-03-25 18:55:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|4
1648234540000|2022-03-25 18:55:40|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|5
1648234550000|2022-03-25 18:55:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648234580000|2022-03-25 18:56:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648234590000|2022-03-25 18:56:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|8
1648234600000|2022-03-25 18:56:40|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1648234620000|2022-03-25 18:57:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648234630000|2022-03-25 18:57:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648234650000|2022-03-25 18:57:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648234660000|2022-03-25 18:57:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648234670000|2022-03-25 18:57:50|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1648234680000|2022-03-25 18:58:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|16
1648234720000|2022-03-25 18:58:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1648234730000|2022-03-25 18:58:50|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|9
1648234740000|2022-03-25 18:59:00|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|10
1648234750000|2022-03-25 18:59:10|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|3
1648234760000|2022-03-25 18:59:20|21.83|21.63|21.81|21.61|21.83|21.63|21.81|21.61|3
1648234770000|2022-03-25 18:59:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648234780000|2022-03-25 18:59:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648234790000|2022-03-25 18:59:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|9
1648234800000|2022-03-25 19:00:00|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648234810000|2022-03-25 19:00:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648234840000|2022-03-25 19:00:40|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648234850000|2022-03-25 19:00:50|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648234860000|2022-03-25 19:01:00|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|6
1648234870000|2022-03-25 19:01:10|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648234900000|2022-03-25 19:01:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|6
1648234910000|2022-03-25 19:01:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648234920000|2022-03-25 19:02:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648234930000|2022-03-25 19:02:10|21.76|21.56|21.78|21.58|21.78|21.58|21.76|21.56|5
1648234940000|2022-03-25 19:02:20|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648234950000|2022-03-25 19:02:30|21.78|21.58|21.77|21.57|21.78|21.58|21.76|21.56|10
1648234960000|2022-03-25 19:02:40|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648234970000|2022-03-25 19:02:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648234980000|2022-03-25 19:03:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648234990000|2022-03-25 19:03:10|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|11
1648235000000|2022-03-25 19:03:20|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648235010000|2022-03-25 19:03:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648235020000|2022-03-25 19:03:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648235040000|2022-03-25 19:04:00|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|7
1648235050000|2022-03-25 19:04:10|21.77|21.57|21.77|21.57|21.78|21.58|21.76|21.56|7
1648235070000|2022-03-25 19:04:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648235080000|2022-03-25 19:04:40|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648235090000|2022-03-25 19:04:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648235140000|2022-03-25 19:05:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648235160000|2022-03-25 19:06:00|21.77|21.57|21.75|21.55|21.78|21.58|21.75|21.55|5
1648235170000|2022-03-25 19:06:10|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|5
1648235190000|2022-03-25 19:06:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|6
1648235200000|2022-03-25 19:06:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|10
1648235220000|2022-03-25 19:07:00|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648235230000|2022-03-25 19:07:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648235240000|2022-03-25 19:07:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|10
1648235250000|2022-03-25 19:07:30|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1648235260000|2022-03-25 19:07:40|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648235270000|2022-03-25 19:07:50|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|13
1648235280000|2022-03-25 19:08:00|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|8
1648235290000|2022-03-25 19:08:10|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|2
1648235300000|2022-03-25 19:08:20|21.73|21.53|21.65|21.45|21.74|21.54|21.65|21.45|8
1648235310000|2022-03-25 19:08:30|21.63|21.43|21.61|21.41|21.63|21.43|21.59|21.39|17
1648235320000|2022-03-25 19:08:40|21.62|21.42|21.65|21.45|21.65|21.45|21.62|21.42|4
1648235330000|2022-03-25 19:08:50|21.64|21.44|21.61|21.41|21.64|21.44|21.61|21.41|8
1648235340000|2022-03-25 19:09:00|21.6|21.4|21.62|21.42|21.63|21.43|21.6|21.4|5
1648235360000|2022-03-25 19:09:20|21.61|21.41|21.58|21.38|21.61|21.41|21.58|21.38|4
1648235370000|2022-03-25 19:09:30|21.57|21.37|21.57|21.37|21.59|21.39|21.56|21.36|11
1648235380000|2022-03-25 19:09:40|21.56|21.36|21.56|21.36|21.57|21.37|21.55|21.35|9
1648235400000|2022-03-25 19:10:00|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|3
1648235410000|2022-03-25 19:10:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648235420000|2022-03-25 19:10:20|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|6
1648235430000|2022-03-25 19:10:30|21.55|21.35|21.56|21.36|21.56|21.36|21.54|21.34|4
1648235440000|2022-03-25 19:10:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|8
1648235450000|2022-03-25 19:10:50|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|7
1648235480000|2022-03-25 19:11:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1648235520000|2022-03-25 19:12:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648235570000|2022-03-25 19:12:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648235590000|2022-03-25 19:13:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648235600000|2022-03-25 19:13:20|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|5
1648235610000|2022-03-25 19:13:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|15
1648235620000|2022-03-25 19:13:40|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|3
1648235630000|2022-03-25 19:13:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648235680000|2022-03-25 19:14:40|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|4
1648235690000|2022-03-25 19:14:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648235730000|2022-03-25 19:15:30|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648235740000|2022-03-25 19:15:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|4
1648235750000|2022-03-25 19:15:50|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648235770000|2022-03-25 19:16:10|21.58|21.38|21.58|21.38|21.59|21.39|21.58|21.38|3
1648235780000|2022-03-25 19:16:20|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648235800000|2022-03-25 19:16:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648235820000|2022-03-25 19:17:00|21.56|21.36|21.56|21.36|21.57|21.37|21.56|21.36|3
1648235860000|2022-03-25 19:17:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648235870000|2022-03-25 19:17:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1648235880000|2022-03-25 19:18:00|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648235890000|2022-03-25 19:18:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648235910000|2022-03-25 19:18:30|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|4
1648235920000|2022-03-25 19:18:40|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|8
1648235930000|2022-03-25 19:18:50|21.57|21.37|21.59|21.39|21.59|21.39|21.57|21.37|17
1648235940000|2022-03-25 19:19:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|6
1648235950000|2022-03-25 19:19:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648235970000|2022-03-25 19:19:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648235980000|2022-03-25 19:19:40|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1648236000000|2022-03-25 19:20:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648236010000|2022-03-25 19:20:10|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1648236020000|2022-03-25 19:20:20|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648236030000|2022-03-25 19:20:30|21.57|21.37|21.58|21.38|21.58|21.38|21.57|21.37|2
1648236040000|2022-03-25 19:20:40|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648236050000|2022-03-25 19:20:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648236070000|2022-03-25 19:21:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648236080000|2022-03-25 19:21:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1648236090000|2022-03-25 19:21:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|7
1648236120000|2022-03-25 19:22:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648236160000|2022-03-25 19:22:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648236170000|2022-03-25 19:22:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|8
1648236180000|2022-03-25 19:23:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648236190000|2022-03-25 19:23:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648236200000|2022-03-25 19:23:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648236220000|2022-03-25 19:23:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|9
1648236230000|2022-03-25 19:23:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648236240000|2022-03-25 19:24:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648236260000|2022-03-25 19:24:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648236320000|2022-03-25 19:25:20|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648236330000|2022-03-25 19:25:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648236340000|2022-03-25 19:25:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1648236350000|2022-03-25 19:25:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648236380000|2022-03-25 19:26:20|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1648236390000|2022-03-25 19:26:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648236410000|2022-03-25 19:26:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648236420000|2022-03-25 19:27:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648236430000|2022-03-25 19:27:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648236440000|2022-03-25 19:27:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648236450000|2022-03-25 19:27:30|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|3
1648236460000|2022-03-25 19:27:40|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|3
1648236470000|2022-03-25 19:27:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648236480000|2022-03-25 19:28:00|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|3
1648236490000|2022-03-25 19:28:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648236500000|2022-03-25 19:28:20|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|8
1648236510000|2022-03-25 19:28:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648236520000|2022-03-25 19:28:40|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|10
1648236530000|2022-03-25 19:28:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648236540000|2022-03-25 19:29:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648236550000|2022-03-25 19:29:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648236560000|2022-03-25 19:29:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648236570000|2022-03-25 19:29:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648236580000|2022-03-25 19:29:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648236590000|2022-03-25 19:29:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648236600000|2022-03-25 19:30:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1648236610000|2022-03-25 19:30:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648236630000|2022-03-25 19:30:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648236640000|2022-03-25 19:30:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648236660000|2022-03-25 19:31:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648236670000|2022-03-25 19:31:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648236680000|2022-03-25 19:31:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648236700000|2022-03-25 19:31:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648236710000|2022-03-25 19:31:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648236720000|2022-03-25 19:32:00|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|4
1648236730000|2022-03-25 19:32:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648236740000|2022-03-25 19:32:20|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|8
1648236770000|2022-03-25 19:32:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1648236780000|2022-03-25 19:33:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648236790000|2022-03-25 19:33:10|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|6
1648236800000|2022-03-25 19:33:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648236810000|2022-03-25 19:33:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648236830000|2022-03-25 19:33:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648236840000|2022-03-25 19:34:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648236850000|2022-03-25 19:34:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648236890000|2022-03-25 19:34:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648236910000|2022-03-25 19:35:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1648236920000|2022-03-25 19:35:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648236980000|2022-03-25 19:36:20|21.41|21.21|21.43|21.23|21.43|21.23|21.4|21.2|9
1648236990000|2022-03-25 19:36:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648237000000|2022-03-25 19:36:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648237020000|2022-03-25 19:37:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648237030000|2022-03-25 19:37:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648237050000|2022-03-25 19:37:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648237060000|2022-03-25 19:37:40|21.44|21.24|21.43|21.23|21.45|21.25|21.42|21.22|8
1648237070000|2022-03-25 19:37:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648237080000|2022-03-25 19:38:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648237110000|2022-03-25 19:38:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648237120000|2022-03-25 19:38:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|7
1648237130000|2022-03-25 19:38:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1648237150000|2022-03-25 19:39:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648237160000|2022-03-25 19:39:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648237180000|2022-03-25 19:39:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648237200000|2022-03-25 19:40:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648237210000|2022-03-25 19:40:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648237220000|2022-03-25 19:40:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648237240000|2022-03-25 19:40:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648237250000|2022-03-25 19:40:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648237260000|2022-03-25 19:41:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648237270000|2022-03-25 19:41:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648237290000|2022-03-25 19:41:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648237330000|2022-03-25 19:42:10|21.43|21.23|21.44|21.24|21.45|21.25|21.43|21.23|6
1648237340000|2022-03-25 19:42:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648237350000|2022-03-25 19:42:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|11
1648237360000|2022-03-25 19:42:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1648237370000|2022-03-25 19:42:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|15
1648237380000|2022-03-25 19:43:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648237390000|2022-03-25 19:43:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648237400000|2022-03-25 19:43:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648237410000|2022-03-25 19:43:30|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|8
1648237420000|2022-03-25 19:43:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648237440000|2022-03-25 19:44:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1648237450000|2022-03-25 19:44:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1648237470000|2022-03-25 19:44:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648237480000|2022-03-25 19:44:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648237490000|2022-03-25 19:44:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648237500000|2022-03-25 19:45:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648237510000|2022-03-25 19:45:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648237520000|2022-03-25 19:45:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648237530000|2022-03-25 19:45:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648237540000|2022-03-25 19:45:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648237550000|2022-03-25 19:45:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648237560000|2022-03-25 19:46:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648237590000|2022-03-25 19:46:30|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648237600000|2022-03-25 19:46:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648237610000|2022-03-25 19:46:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648237640000|2022-03-25 19:47:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648237650000|2022-03-25 19:47:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|9
1648237660000|2022-03-25 19:47:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648237710000|2022-03-25 19:48:30|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648237720000|2022-03-25 19:48:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648237730000|2022-03-25 19:48:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648237740000|2022-03-25 19:49:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648237750000|2022-03-25 19:49:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648237760000|2022-03-25 19:49:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648237770000|2022-03-25 19:49:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648237780000|2022-03-25 19:49:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648237790000|2022-03-25 19:49:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648237800000|2022-03-25 19:50:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648237820000|2022-03-25 19:50:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648237830000|2022-03-25 19:50:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1648237840000|2022-03-25 19:50:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648237860000|2022-03-25 19:51:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648237930000|2022-03-25 19:52:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648237970000|2022-03-25 19:52:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648238020000|2022-03-25 19:53:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648238040000|2022-03-25 19:54:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|4
1648238050000|2022-03-25 19:54:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648238060000|2022-03-25 19:54:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648238070000|2022-03-25 19:54:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648238080000|2022-03-25 19:54:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648238090000|2022-03-25 19:54:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648238120000|2022-03-25 19:55:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238130000|2022-03-25 19:55:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648238140000|2022-03-25 19:55:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238150000|2022-03-25 19:55:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648238160000|2022-03-25 19:56:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648238180000|2022-03-25 19:56:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238220000|2022-03-25 19:57:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648238260000|2022-03-25 19:57:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648238270000|2022-03-25 19:57:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648238280000|2022-03-25 19:58:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648238310000|2022-03-25 19:58:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238320000|2022-03-25 19:58:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648238330000|2022-03-25 19:58:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648238340000|2022-03-25 19:59:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648238350000|2022-03-25 19:59:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648238400000|2022-03-25 20:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238410000|2022-03-25 20:00:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648238420000|2022-03-25 20:00:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648238450000|2022-03-25 20:00:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1648238460000|2022-03-25 20:01:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648238470000|2022-03-25 20:01:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648238510000|2022-03-25 20:01:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|12
1648238540000|2022-03-25 20:02:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648238620000|2022-03-25 20:03:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648238640000|2022-03-25 20:04:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648238650000|2022-03-25 20:04:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648238660000|2022-03-25 20:04:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648238670000|2022-03-25 20:04:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238700000|2022-03-25 20:05:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648238710000|2022-03-25 20:05:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648238720000|2022-03-25 20:05:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|9
1648238730000|2022-03-25 20:05:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648238740000|2022-03-25 20:05:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648238770000|2022-03-25 20:06:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648238790000|2022-03-25 20:06:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648238820000|2022-03-25 20:07:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648238850000|2022-03-25 20:07:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648238870000|2022-03-25 20:07:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648238880000|2022-03-25 20:08:00|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|7
1648238890000|2022-03-25 20:08:10|21.42|21.22|21.43|21.23|21.43|21.23|21.41|21.21|6
1648238900000|2022-03-25 20:08:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648238920000|2022-03-25 20:08:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648238930000|2022-03-25 20:08:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1648238970000|2022-03-25 20:09:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648238990000|2022-03-25 20:09:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648239010000|2022-03-25 20:10:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|8
1648239020000|2022-03-25 20:10:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648239030000|2022-03-25 20:10:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1648239080000|2022-03-25 20:11:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648281600000|2022-03-26 08:00:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648281640000|2022-03-26 08:00:40|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|8
1648281660000|2022-03-26 08:01:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648281710000|2022-03-26 08:01:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648281730000|2022-03-26 08:02:10|21.34|21.14|21.32|21.12|21.34|21.14|21.32|21.12|7
1648281750000|2022-03-26 08:02:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648281860000|2022-03-26 08:04:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648281890000|2022-03-26 08:04:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648281920000|2022-03-26 08:05:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648282010000|2022-03-26 08:06:50|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1648282020000|2022-03-26 08:07:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648282050000|2022-03-26 08:07:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648282070000|2022-03-26 08:07:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648282080000|2022-03-26 08:08:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648282090000|2022-03-26 08:08:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1648282100000|2022-03-26 08:08:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648282110000|2022-03-26 08:08:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648282150000|2022-03-26 08:09:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648282160000|2022-03-26 08:09:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648282220000|2022-03-26 08:10:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648282230000|2022-03-26 08:10:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648282250000|2022-03-26 08:10:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648282260000|2022-03-26 08:11:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648282270000|2022-03-26 08:11:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648282280000|2022-03-26 08:11:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648282290000|2022-03-26 08:11:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648282300000|2022-03-26 08:11:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648282330000|2022-03-26 08:12:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648282360000|2022-03-26 08:12:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648282430000|2022-03-26 08:13:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648282550000|2022-03-26 08:15:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648282560000|2022-03-26 08:16:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648282570000|2022-03-26 08:16:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1648282580000|2022-03-26 08:16:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1648282640000|2022-03-26 08:17:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648282670000|2022-03-26 08:17:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648282680000|2022-03-26 08:18:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648282690000|2022-03-26 08:18:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648282700000|2022-03-26 08:18:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1648282710000|2022-03-26 08:18:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648282720000|2022-03-26 08:18:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648282900000|2022-03-26 08:21:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648282950000|2022-03-26 08:22:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648283000000|2022-03-26 08:23:20|21.35|21.15|21.37|21.17|21.37|21.17|21.35|21.15|5
1648283070000|2022-03-26 08:24:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648283080000|2022-03-26 08:24:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648283100000|2022-03-26 08:25:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283110000|2022-03-26 08:25:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648283190000|2022-03-26 08:26:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283290000|2022-03-26 08:28:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648283510000|2022-03-26 08:31:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648283530000|2022-03-26 08:32:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648283540000|2022-03-26 08:32:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1648283550000|2022-03-26 08:32:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648283570000|2022-03-26 08:32:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648283660000|2022-03-26 08:34:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283700000|2022-03-26 08:35:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648283710000|2022-03-26 08:35:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1648283820000|2022-03-26 08:37:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283830000|2022-03-26 08:37:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648283840000|2022-03-26 08:37:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283860000|2022-03-26 08:37:40|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648283900000|2022-03-26 08:38:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648283910000|2022-03-26 08:38:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648283920000|2022-03-26 08:38:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648283930000|2022-03-26 08:38:50|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1648283980000|2022-03-26 08:39:40|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648283990000|2022-03-26 08:39:50|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|4
1648284170000|2022-03-26 08:42:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648284190000|2022-03-26 08:43:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648284210000|2022-03-26 08:43:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648284330000|2022-03-26 08:45:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648284340000|2022-03-26 08:45:40|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648284350000|2022-03-26 08:45:50|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|5
1648284360000|2022-03-26 08:46:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1648284370000|2022-03-26 08:46:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648284530000|2022-03-26 08:48:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648284570000|2022-03-26 08:49:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648284680000|2022-03-26 08:51:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648284760000|2022-03-26 08:52:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648284860000|2022-03-26 08:54:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648284910000|2022-03-26 08:55:10|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648284960000|2022-03-26 08:56:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648285020000|2022-03-26 08:57:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648285050000|2022-03-26 08:57:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648285070000|2022-03-26 08:57:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648285080000|2022-03-26 08:58:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1648285090000|2022-03-26 08:58:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648285110000|2022-03-26 08:58:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648285120000|2022-03-26 08:58:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648285130000|2022-03-26 08:58:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648285160000|2022-03-26 08:59:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648285200000|2022-03-26 09:00:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648285230000|2022-03-26 09:00:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648285290000|2022-03-26 09:01:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648285310000|2022-03-26 09:01:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648285320000|2022-03-26 09:02:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648285370000|2022-03-26 09:02:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648285420000|2022-03-26 09:03:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648285430000|2022-03-26 09:03:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648285500000|2022-03-26 09:05:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648285510000|2022-03-26 09:05:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|9
1648285530000|2022-03-26 09:05:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648285540000|2022-03-26 09:05:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1648285580000|2022-03-26 09:06:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648285590000|2022-03-26 09:06:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648285600000|2022-03-26 09:06:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648285610000|2022-03-26 09:06:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648285640000|2022-03-26 09:07:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648285660000|2022-03-26 09:07:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648285670000|2022-03-26 09:07:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648285680000|2022-03-26 09:08:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648285690000|2022-03-26 09:08:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648285700000|2022-03-26 09:08:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1648285760000|2022-03-26 09:09:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|9
1648285770000|2022-03-26 09:09:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|10
1648285780000|2022-03-26 09:09:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|13
1648285790000|2022-03-26 09:09:50|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648285800000|2022-03-26 09:10:00|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648285810000|2022-03-26 09:10:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648285830000|2022-03-26 09:10:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648285840000|2022-03-26 09:10:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|10
1648285850000|2022-03-26 09:10:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1648285890000|2022-03-26 09:11:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648285930000|2022-03-26 09:12:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648285940000|2022-03-26 09:12:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648285970000|2022-03-26 09:12:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648285980000|2022-03-26 09:13:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648286000000|2022-03-26 09:13:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648286020000|2022-03-26 09:13:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648286030000|2022-03-26 09:13:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648286060000|2022-03-26 09:14:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648286070000|2022-03-26 09:14:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648286100000|2022-03-26 09:15:00|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|4
1648286130000|2022-03-26 09:15:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648286140000|2022-03-26 09:15:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648286150000|2022-03-26 09:15:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648286160000|2022-03-26 09:16:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648286170000|2022-03-26 09:16:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648286180000|2022-03-26 09:16:20|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648286190000|2022-03-26 09:16:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648286200000|2022-03-26 09:16:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648286210000|2022-03-26 09:16:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648286220000|2022-03-26 09:17:00|21.44|21.24|21.45|21.25|21.46|21.26|21.44|21.24|4
1648286230000|2022-03-26 09:17:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648286270000|2022-03-26 09:17:50|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|4
1648286340000|2022-03-26 09:19:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648286350000|2022-03-26 09:19:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648286430000|2022-03-26 09:20:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648286450000|2022-03-26 09:20:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648286460000|2022-03-26 09:21:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648286470000|2022-03-26 09:21:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648286480000|2022-03-26 09:21:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648286490000|2022-03-26 09:21:30|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648286500000|2022-03-26 09:21:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648286510000|2022-03-26 09:21:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648286520000|2022-03-26 09:22:00|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648286530000|2022-03-26 09:22:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648286540000|2022-03-26 09:22:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648286550000|2022-03-26 09:22:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|9
1648286560000|2022-03-26 09:22:40|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1648286570000|2022-03-26 09:22:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648286590000|2022-03-26 09:23:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648286600000|2022-03-26 09:23:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648286610000|2022-03-26 09:23:30|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648286620000|2022-03-26 09:23:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648286640000|2022-03-26 09:24:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648286650000|2022-03-26 09:24:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|6
1648286660000|2022-03-26 09:24:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648286690000|2022-03-26 09:24:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648286700000|2022-03-26 09:25:00|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648286710000|2022-03-26 09:25:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|8
1648286720000|2022-03-26 09:25:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648286730000|2022-03-26 09:25:30|21.5|21.3|21.49|21.29|21.51|21.31|21.49|21.29|8
1648286740000|2022-03-26 09:25:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648286750000|2022-03-26 09:25:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648286860000|2022-03-26 09:27:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648286880000|2022-03-26 09:28:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648286890000|2022-03-26 09:28:10|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|7
1648286900000|2022-03-26 09:28:20|21.48|21.28|21.49|21.29|21.49|21.29|21.47|21.27|8
1648286910000|2022-03-26 09:28:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648286920000|2022-03-26 09:28:40|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648286930000|2022-03-26 09:28:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648286960000|2022-03-26 09:29:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648286970000|2022-03-26 09:29:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648286990000|2022-03-26 09:29:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648287010000|2022-03-26 09:30:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648287020000|2022-03-26 09:30:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648287030000|2022-03-26 09:30:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648287040000|2022-03-26 09:30:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1648287070000|2022-03-26 09:31:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648287080000|2022-03-26 09:31:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648287150000|2022-03-26 09:32:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648287160000|2022-03-26 09:32:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648287180000|2022-03-26 09:33:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648287190000|2022-03-26 09:33:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648287200000|2022-03-26 09:33:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648287210000|2022-03-26 09:33:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648287270000|2022-03-26 09:34:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648287400000|2022-03-26 09:36:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1648287460000|2022-03-26 09:37:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648287470000|2022-03-26 09:37:50|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648287530000|2022-03-26 09:38:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648287560000|2022-03-26 09:39:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648287600000|2022-03-26 09:40:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648287610000|2022-03-26 09:40:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648287630000|2022-03-26 09:40:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648287640000|2022-03-26 09:40:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|7
1648287680000|2022-03-26 09:41:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648287700000|2022-03-26 09:41:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648287730000|2022-03-26 09:42:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648287740000|2022-03-26 09:42:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648287780000|2022-03-26 09:43:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648287790000|2022-03-26 09:43:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648287820000|2022-03-26 09:43:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648287840000|2022-03-26 09:44:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|9
1648287850000|2022-03-26 09:44:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1648287900000|2022-03-26 09:45:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648288080000|2022-03-26 09:48:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648288090000|2022-03-26 09:48:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648288100000|2022-03-26 09:48:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648288110000|2022-03-26 09:48:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1648288120000|2022-03-26 09:48:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648288130000|2022-03-26 09:48:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1648288150000|2022-03-26 09:49:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648288160000|2022-03-26 09:49:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648288170000|2022-03-26 09:49:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648288180000|2022-03-26 09:49:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648288200000|2022-03-26 09:50:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648288210000|2022-03-26 09:50:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648288220000|2022-03-26 09:50:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648288230000|2022-03-26 09:50:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648288250000|2022-03-26 09:50:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648288300000|2022-03-26 09:51:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648288310000|2022-03-26 09:51:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648288320000|2022-03-26 09:52:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648288350000|2022-03-26 09:52:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648288370000|2022-03-26 09:52:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1648288380000|2022-03-26 09:53:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648288470000|2022-03-26 09:54:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648288910000|2022-03-26 10:01:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648288920000|2022-03-26 10:02:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648288930000|2022-03-26 10:02:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648288980000|2022-03-26 10:03:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648289000000|2022-03-26 10:03:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648289010000|2022-03-26 10:03:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648289030000|2022-03-26 10:03:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648289050000|2022-03-26 10:04:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289060000|2022-03-26 10:04:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648289090000|2022-03-26 10:04:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648289100000|2022-03-26 10:05:00|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|4
1648289120000|2022-03-26 10:05:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648289140000|2022-03-26 10:05:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289150000|2022-03-26 10:05:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648289170000|2022-03-26 10:06:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648289220000|2022-03-26 10:07:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648289230000|2022-03-26 10:07:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289250000|2022-03-26 10:07:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|7
1648289260000|2022-03-26 10:07:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648289300000|2022-03-26 10:08:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648289330000|2022-03-26 10:08:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289350000|2022-03-26 10:09:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289410000|2022-03-26 10:10:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289420000|2022-03-26 10:10:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289430000|2022-03-26 10:10:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289440000|2022-03-26 10:10:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289460000|2022-03-26 10:11:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648289480000|2022-03-26 10:11:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648289610000|2022-03-26 10:13:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648289670000|2022-03-26 10:14:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289680000|2022-03-26 10:14:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648289690000|2022-03-26 10:14:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648289710000|2022-03-26 10:15:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289810000|2022-03-26 10:16:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648289850000|2022-03-26 10:17:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648289860000|2022-03-26 10:17:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648289900000|2022-03-26 10:18:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648289950000|2022-03-26 10:19:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648289960000|2022-03-26 10:19:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648289980000|2022-03-26 10:19:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648289990000|2022-03-26 10:19:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648290000000|2022-03-26 10:20:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648290030000|2022-03-26 10:20:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648290070000|2022-03-26 10:21:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648290080000|2022-03-26 10:21:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648290100000|2022-03-26 10:21:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648290110000|2022-03-26 10:21:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648290200000|2022-03-26 10:23:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648290220000|2022-03-26 10:23:40|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648290240000|2022-03-26 10:24:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648290250000|2022-03-26 10:24:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1648290260000|2022-03-26 10:24:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648290280000|2022-03-26 10:24:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648290290000|2022-03-26 10:24:50|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|4
1648290310000|2022-03-26 10:25:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648290320000|2022-03-26 10:25:20|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648290330000|2022-03-26 10:25:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648290370000|2022-03-26 10:26:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648290470000|2022-03-26 10:27:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648290500000|2022-03-26 10:28:20|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648290540000|2022-03-26 10:29:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648290550000|2022-03-26 10:29:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648290560000|2022-03-26 10:29:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648290570000|2022-03-26 10:29:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1648290580000|2022-03-26 10:29:40|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648290590000|2022-03-26 10:29:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648290600000|2022-03-26 10:30:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648290620000|2022-03-26 10:30:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648290630000|2022-03-26 10:30:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648290640000|2022-03-26 10:30:40|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648290670000|2022-03-26 10:31:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648290680000|2022-03-26 10:31:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648290690000|2022-03-26 10:31:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1648290700000|2022-03-26 10:31:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648290720000|2022-03-26 10:32:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648290730000|2022-03-26 10:32:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648290880000|2022-03-26 10:34:40|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648290910000|2022-03-26 10:35:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1648290940000|2022-03-26 10:35:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648290950000|2022-03-26 10:35:50|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|13
1648290960000|2022-03-26 10:36:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648290970000|2022-03-26 10:36:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648290980000|2022-03-26 10:36:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648290990000|2022-03-26 10:36:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648291000000|2022-03-26 10:36:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648291030000|2022-03-26 10:37:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648291050000|2022-03-26 10:37:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1648291060000|2022-03-26 10:37:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648291070000|2022-03-26 10:37:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648291080000|2022-03-26 10:38:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648291090000|2022-03-26 10:38:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1648291100000|2022-03-26 10:38:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648291110000|2022-03-26 10:38:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648291140000|2022-03-26 10:39:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648291170000|2022-03-26 10:39:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648291180000|2022-03-26 10:39:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648291200000|2022-03-26 10:40:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648291210000|2022-03-26 10:40:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648291220000|2022-03-26 10:40:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1648291250000|2022-03-26 10:40:50|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648291270000|2022-03-26 10:41:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648291310000|2022-03-26 10:41:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648291320000|2022-03-26 10:42:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648291330000|2022-03-26 10:42:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648291380000|2022-03-26 10:43:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648291390000|2022-03-26 10:43:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648291420000|2022-03-26 10:43:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1648291430000|2022-03-26 10:43:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648291440000|2022-03-26 10:44:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648291450000|2022-03-26 10:44:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648291460000|2022-03-26 10:44:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648291470000|2022-03-26 10:44:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648291500000|2022-03-26 10:45:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648291510000|2022-03-26 10:45:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648291540000|2022-03-26 10:45:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648291550000|2022-03-26 10:45:50|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648291570000|2022-03-26 10:46:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648291580000|2022-03-26 10:46:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648291590000|2022-03-26 10:46:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648291650000|2022-03-26 10:47:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648291660000|2022-03-26 10:47:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648291670000|2022-03-26 10:47:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648291700000|2022-03-26 10:48:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648291710000|2022-03-26 10:48:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648291750000|2022-03-26 10:49:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648291760000|2022-03-26 10:49:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648291770000|2022-03-26 10:49:30|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1648291780000|2022-03-26 10:49:40|21.37|21.17|21.35|21.15|21.37|21.17|21.35|21.15|5
1648291800000|2022-03-26 10:50:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648291860000|2022-03-26 10:51:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648291870000|2022-03-26 10:51:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648291890000|2022-03-26 10:51:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648291990000|2022-03-26 10:53:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1648292000000|2022-03-26 10:53:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1648292040000|2022-03-26 10:54:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1648292080000|2022-03-26 10:54:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648292130000|2022-03-26 10:55:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648292140000|2022-03-26 10:55:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648292150000|2022-03-26 10:55:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648292180000|2022-03-26 10:56:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648292220000|2022-03-26 10:57:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648292290000|2022-03-26 10:58:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648292330000|2022-03-26 10:58:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648292350000|2022-03-26 10:59:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648292360000|2022-03-26 10:59:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648292400000|2022-03-26 11:00:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648292410000|2022-03-26 11:00:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648292430000|2022-03-26 11:00:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648292460000|2022-03-26 11:01:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648292470000|2022-03-26 11:01:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1648292480000|2022-03-26 11:01:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648292520000|2022-03-26 11:02:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648292530000|2022-03-26 11:02:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648292540000|2022-03-26 11:02:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648292580000|2022-03-26 11:03:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648292590000|2022-03-26 11:03:10|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648292600000|2022-03-26 11:03:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648292610000|2022-03-26 11:03:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648292620000|2022-03-26 11:03:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648292630000|2022-03-26 11:03:50|21.44|21.24|21.42|21.22|21.44|21.24|21.42|21.22|5
1648292660000|2022-03-26 11:04:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648292690000|2022-03-26 11:04:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648292700000|2022-03-26 11:05:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648292710000|2022-03-26 11:05:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648292730000|2022-03-26 11:05:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648292860000|2022-03-26 11:07:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648292870000|2022-03-26 11:07:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648292980000|2022-03-26 11:09:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648293000000|2022-03-26 11:10:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|9
1648293010000|2022-03-26 11:10:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293040000|2022-03-26 11:10:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648293050000|2022-03-26 11:10:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293070000|2022-03-26 11:11:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648293080000|2022-03-26 11:11:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293110000|2022-03-26 11:11:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648293130000|2022-03-26 11:12:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1648293190000|2022-03-26 11:13:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293200000|2022-03-26 11:13:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648293210000|2022-03-26 11:13:30|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|10
1648293220000|2022-03-26 11:13:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293230000|2022-03-26 11:13:50|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648293240000|2022-03-26 11:14:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293260000|2022-03-26 11:14:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648293270000|2022-03-26 11:14:30|21.4|21.2|21.41|21.21|21.41|21.21|21.39|21.19|6
1648293280000|2022-03-26 11:14:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1648293290000|2022-03-26 11:14:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648293300000|2022-03-26 11:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1648293320000|2022-03-26 11:15:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648293340000|2022-03-26 11:15:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648293360000|2022-03-26 11:16:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1648293370000|2022-03-26 11:16:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648293420000|2022-03-26 11:17:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648293430000|2022-03-26 11:17:10|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648293440000|2022-03-26 11:17:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1648293450000|2022-03-26 11:17:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648293460000|2022-03-26 11:17:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648293470000|2022-03-26 11:17:50|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648293530000|2022-03-26 11:18:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648293550000|2022-03-26 11:19:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648293600000|2022-03-26 11:20:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648293680000|2022-03-26 11:21:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648293730000|2022-03-26 11:22:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1648293740000|2022-03-26 11:22:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648293790000|2022-03-26 11:23:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648293800000|2022-03-26 11:23:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648293810000|2022-03-26 11:23:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648293850000|2022-03-26 11:24:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648293880000|2022-03-26 11:24:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648293900000|2022-03-26 11:25:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648293910000|2022-03-26 11:25:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648293930000|2022-03-26 11:25:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648293940000|2022-03-26 11:25:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648293950000|2022-03-26 11:25:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648293960000|2022-03-26 11:26:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648294040000|2022-03-26 11:27:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648294050000|2022-03-26 11:27:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|4
1648294070000|2022-03-26 11:27:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648294130000|2022-03-26 11:28:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648294140000|2022-03-26 11:29:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648294160000|2022-03-26 11:29:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648294170000|2022-03-26 11:29:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648294180000|2022-03-26 11:29:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648294210000|2022-03-26 11:30:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648294220000|2022-03-26 11:30:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648294230000|2022-03-26 11:30:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648294250000|2022-03-26 11:30:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648294280000|2022-03-26 11:31:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|7
1648294290000|2022-03-26 11:31:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648294300000|2022-03-26 11:31:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648294310000|2022-03-26 11:31:50|21.43|21.23|21.42|21.22|21.44|21.24|21.42|21.22|6
1648294330000|2022-03-26 11:32:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648294340000|2022-03-26 11:32:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648294350000|2022-03-26 11:32:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648294360000|2022-03-26 11:32:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648294380000|2022-03-26 11:33:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648294390000|2022-03-26 11:33:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1648294400000|2022-03-26 11:33:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|10
1648294410000|2022-03-26 11:33:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1648294440000|2022-03-26 11:34:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648294520000|2022-03-26 11:35:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648294550000|2022-03-26 11:35:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648294620000|2022-03-26 11:37:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648294630000|2022-03-26 11:37:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648294650000|2022-03-26 11:37:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648294660000|2022-03-26 11:37:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648294670000|2022-03-26 11:37:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648294710000|2022-03-26 11:38:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648294760000|2022-03-26 11:39:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648294790000|2022-03-26 11:39:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648294810000|2022-03-26 11:40:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1648294820000|2022-03-26 11:40:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648294920000|2022-03-26 11:42:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648294960000|2022-03-26 11:42:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648294980000|2022-03-26 11:43:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1648295000000|2022-03-26 11:43:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648295010000|2022-03-26 11:43:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648295060000|2022-03-26 11:44:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648295070000|2022-03-26 11:44:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1648295090000|2022-03-26 11:44:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1648295100000|2022-03-26 11:45:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1648295120000|2022-03-26 11:45:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648295180000|2022-03-26 11:46:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648295190000|2022-03-26 11:46:30|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648295200000|2022-03-26 11:46:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648295220000|2022-03-26 11:47:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648295320000|2022-03-26 11:48:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648295330000|2022-03-26 11:48:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648295350000|2022-03-26 11:49:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1648295360000|2022-03-26 11:49:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648295370000|2022-03-26 11:49:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648295380000|2022-03-26 11:49:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1648295410000|2022-03-26 11:50:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648295420000|2022-03-26 11:50:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1648295500000|2022-03-26 11:51:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648295510000|2022-03-26 11:51:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648295580000|2022-03-26 11:53:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648295640000|2022-03-26 11:54:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648295650000|2022-03-26 11:54:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648295660000|2022-03-26 11:54:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648295670000|2022-03-26 11:54:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648295720000|2022-03-26 11:55:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648295740000|2022-03-26 11:55:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648295760000|2022-03-26 11:56:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648295770000|2022-03-26 11:56:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648295780000|2022-03-26 11:56:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648295810000|2022-03-26 11:56:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648295850000|2022-03-26 11:57:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648295860000|2022-03-26 11:57:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648295870000|2022-03-26 11:57:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648295880000|2022-03-26 11:58:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648295900000|2022-03-26 11:58:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648295940000|2022-03-26 11:59:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648295960000|2022-03-26 11:59:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648295970000|2022-03-26 11:59:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648295980000|2022-03-26 11:59:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648296000000|2022-03-26 12:00:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648296010000|2022-03-26 12:00:10|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|5
1648296020000|2022-03-26 12:00:20|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648296030000|2022-03-26 12:00:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648296060000|2022-03-26 12:01:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|7
1648296070000|2022-03-26 12:01:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1648296100000|2022-03-26 12:01:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648296120000|2022-03-26 12:02:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648296150000|2022-03-26 12:02:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648296170000|2022-03-26 12:02:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648296180000|2022-03-26 12:03:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648296190000|2022-03-26 12:03:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648296200000|2022-03-26 12:03:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648296210000|2022-03-26 12:03:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1648296230000|2022-03-26 12:03:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648296250000|2022-03-26 12:04:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648296260000|2022-03-26 12:04:20|21.47|21.27|21.43|21.23|21.47|21.27|21.43|21.23|5
1648296270000|2022-03-26 12:04:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648296300000|2022-03-26 12:05:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648296330000|2022-03-26 12:05:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648296360000|2022-03-26 12:06:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648296390000|2022-03-26 12:06:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|8
1648296400000|2022-03-26 12:06:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648296410000|2022-03-26 12:06:50|21.43|21.23|21.45|21.25|21.45|21.25|21.42|21.22|7
1648296420000|2022-03-26 12:07:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648296450000|2022-03-26 12:07:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648296500000|2022-03-26 12:08:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648296580000|2022-03-26 12:09:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1648296590000|2022-03-26 12:09:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648296600000|2022-03-26 12:10:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|7
1648296610000|2022-03-26 12:10:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648296650000|2022-03-26 12:10:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648296680000|2022-03-26 12:11:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648296690000|2022-03-26 12:11:30|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|11
1648296770000|2022-03-26 12:12:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648296800000|2022-03-26 12:13:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648296820000|2022-03-26 12:13:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648296840000|2022-03-26 12:14:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648296850000|2022-03-26 12:14:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648296860000|2022-03-26 12:14:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648296900000|2022-03-26 12:15:00|21.44|21.24|21.44|21.24|21.44|21.24|21.42|21.22|9
1648296910000|2022-03-26 12:15:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648296930000|2022-03-26 12:15:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648296940000|2022-03-26 12:15:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648296950000|2022-03-26 12:15:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648296960000|2022-03-26 12:16:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648296970000|2022-03-26 12:16:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648296990000|2022-03-26 12:16:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|9
1648297000000|2022-03-26 12:16:40|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1648297010000|2022-03-26 12:16:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648297030000|2022-03-26 12:17:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648297040000|2022-03-26 12:17:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648297050000|2022-03-26 12:17:30|21.43|21.23|21.41|21.21|21.43|21.23|21.41|21.21|3
1648297070000|2022-03-26 12:17:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648297090000|2022-03-26 12:18:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648297110000|2022-03-26 12:18:30|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|3
1648297120000|2022-03-26 12:18:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648297130000|2022-03-26 12:18:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|8
1648297150000|2022-03-26 12:19:10|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|3
1648297190000|2022-03-26 12:19:50|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|7
1648297210000|2022-03-26 12:20:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1648297220000|2022-03-26 12:20:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648297240000|2022-03-26 12:20:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648297250000|2022-03-26 12:20:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648297260000|2022-03-26 12:21:00|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1648297290000|2022-03-26 12:21:30|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648297320000|2022-03-26 12:22:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648297350000|2022-03-26 12:22:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648297360000|2022-03-26 12:22:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648297370000|2022-03-26 12:22:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648297390000|2022-03-26 12:23:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648297400000|2022-03-26 12:23:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648297440000|2022-03-26 12:24:00|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648297450000|2022-03-26 12:24:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1648297460000|2022-03-26 12:24:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648297470000|2022-03-26 12:24:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648297480000|2022-03-26 12:24:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1648297490000|2022-03-26 12:24:50|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|12
1648297510000|2022-03-26 12:25:10|21.33|21.13|21.31|21.11|21.33|21.13|21.31|21.11|5
1648297540000|2022-03-26 12:25:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648297550000|2022-03-26 12:25:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648297560000|2022-03-26 12:26:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648297570000|2022-03-26 12:26:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648297580000|2022-03-26 12:26:20|21.28|21.08|21.27|21.07|21.28|21.08|21.26|21.06|8
1648297590000|2022-03-26 12:26:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648297600000|2022-03-26 12:26:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648297610000|2022-03-26 12:26:50|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|4
1648297640000|2022-03-26 12:27:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648297650000|2022-03-26 12:27:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648297660000|2022-03-26 12:27:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648297670000|2022-03-26 12:27:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648297690000|2022-03-26 12:28:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648297720000|2022-03-26 12:28:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648297730000|2022-03-26 12:28:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648297740000|2022-03-26 12:29:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648297750000|2022-03-26 12:29:10|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648297780000|2022-03-26 12:29:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1648297790000|2022-03-26 12:29:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|11
1648297800000|2022-03-26 12:30:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|6
1648297810000|2022-03-26 12:30:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648297820000|2022-03-26 12:30:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1648297830000|2022-03-26 12:30:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648297840000|2022-03-26 12:30:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648297850000|2022-03-26 12:30:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648297860000|2022-03-26 12:31:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648297870000|2022-03-26 12:31:10|21.28|21.08|21.25|21.05|21.29|21.09|21.25|21.05|8
1648297910000|2022-03-26 12:31:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648297920000|2022-03-26 12:32:00|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1648297930000|2022-03-26 12:32:10|21.22|21.02|21.21|21.01|21.23|21.03|21.21|21.01|10
1648297940000|2022-03-26 12:32:20|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1648297950000|2022-03-26 12:32:30|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1648297960000|2022-03-26 12:32:40|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1648297970000|2022-03-26 12:32:50|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1648297980000|2022-03-26 12:33:00|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1648298050000|2022-03-26 12:34:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648298090000|2022-03-26 12:34:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648298100000|2022-03-26 12:35:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1648298110000|2022-03-26 12:35:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648298130000|2022-03-26 12:35:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648298170000|2022-03-26 12:36:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1648298180000|2022-03-26 12:36:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648298190000|2022-03-26 12:36:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1648298210000|2022-03-26 12:36:50|21.2|21|21.2|21|21.2|21|21.2|21|1
1648298230000|2022-03-26 12:37:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1648298310000|2022-03-26 12:38:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1648298360000|2022-03-26 12:39:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1648298400000|2022-03-26 12:40:00|21.19|20.99|21.21|21.01|21.21|21.01|21.19|20.99|5
1648298410000|2022-03-26 12:40:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1648298460000|2022-03-26 12:41:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648298470000|2022-03-26 12:41:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648298480000|2022-03-26 12:41:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1648298500000|2022-03-26 12:41:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648298520000|2022-03-26 12:42:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648298550000|2022-03-26 12:42:30|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648298560000|2022-03-26 12:42:40|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648298570000|2022-03-26 12:42:50|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648298600000|2022-03-26 12:43:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648298610000|2022-03-26 12:43:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648298620000|2022-03-26 12:43:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648298630000|2022-03-26 12:43:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648298680000|2022-03-26 12:44:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648298690000|2022-03-26 12:44:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648298700000|2022-03-26 12:45:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648298710000|2022-03-26 12:45:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|2
1648298730000|2022-03-26 12:45:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648298740000|2022-03-26 12:45:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648298750000|2022-03-26 12:45:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648298770000|2022-03-26 12:46:10|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648298790000|2022-03-26 12:46:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648298840000|2022-03-26 12:47:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648298850000|2022-03-26 12:47:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1648298860000|2022-03-26 12:47:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648298890000|2022-03-26 12:48:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648298940000|2022-03-26 12:49:00|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|7
1648298950000|2022-03-26 12:49:10|21.31|21.11|21.29|21.09|21.31|21.11|21.29|21.09|3
1648298960000|2022-03-26 12:49:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648298970000|2022-03-26 12:49:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648298980000|2022-03-26 12:49:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648299000000|2022-03-26 12:50:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648299010000|2022-03-26 12:50:10|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648299020000|2022-03-26 12:50:20|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|10
1648299030000|2022-03-26 12:50:30|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648299050000|2022-03-26 12:50:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648299060000|2022-03-26 12:51:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1648299070000|2022-03-26 12:51:10|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|4
1648299080000|2022-03-26 12:51:20|21.25|21.05|21.27|21.07|21.27|21.07|21.25|21.05|3
1648299090000|2022-03-26 12:51:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648299100000|2022-03-26 12:51:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648299110000|2022-03-26 12:51:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|6
1648299120000|2022-03-26 12:52:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1648299160000|2022-03-26 12:52:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648299170000|2022-03-26 12:52:50|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648299180000|2022-03-26 12:53:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648299200000|2022-03-26 12:53:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648299220000|2022-03-26 12:53:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|4
1648299260000|2022-03-26 12:54:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1648299270000|2022-03-26 12:54:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|4
1648299280000|2022-03-26 12:54:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648299300000|2022-03-26 12:55:00|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|3
1648299310000|2022-03-26 12:55:10|21.33|21.13|21.35|21.15|21.36|21.16|21.33|21.13|7
1648299320000|2022-03-26 12:55:20|21.36|21.16|21.34|21.14|21.36|21.16|21.34|21.14|3
1648299330000|2022-03-26 12:55:30|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648299340000|2022-03-26 12:55:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1648299350000|2022-03-26 12:55:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648299390000|2022-03-26 12:56:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648299410000|2022-03-26 12:56:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648299420000|2022-03-26 12:57:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1648299450000|2022-03-26 12:57:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648299460000|2022-03-26 12:57:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648299470000|2022-03-26 12:57:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648299490000|2022-03-26 12:58:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648299500000|2022-03-26 12:58:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1648299520000|2022-03-26 12:58:40|21.33|21.13|21.31|21.11|21.33|21.13|21.31|21.11|3
1648299530000|2022-03-26 12:58:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648299560000|2022-03-26 12:59:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1648299580000|2022-03-26 12:59:40|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648299590000|2022-03-26 12:59:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648299600000|2022-03-26 13:00:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648299610000|2022-03-26 13:00:10|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1648299620000|2022-03-26 13:00:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648299630000|2022-03-26 13:00:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648299650000|2022-03-26 13:00:50|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648299690000|2022-03-26 13:01:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648299720000|2022-03-26 13:02:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1648299730000|2022-03-26 13:02:10|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648299740000|2022-03-26 13:02:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648299750000|2022-03-26 13:02:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648299760000|2022-03-26 13:02:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|6
1648299770000|2022-03-26 13:02:50|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648299800000|2022-03-26 13:03:20|21.31|21.11|21.29|21.09|21.31|21.11|21.29|21.09|3
1648299850000|2022-03-26 13:04:10|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|4
1648299860000|2022-03-26 13:04:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648299880000|2022-03-26 13:04:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648299900000|2022-03-26 13:05:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648299910000|2022-03-26 13:05:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648299920000|2022-03-26 13:05:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648299940000|2022-03-26 13:05:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648299950000|2022-03-26 13:05:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648299960000|2022-03-26 13:06:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648299980000|2022-03-26 13:06:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648299990000|2022-03-26 13:06:30|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|6
1648300000000|2022-03-26 13:06:40|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|4
1648300030000|2022-03-26 13:07:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648300050000|2022-03-26 13:07:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648300060000|2022-03-26 13:07:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648300070000|2022-03-26 13:07:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648300090000|2022-03-26 13:08:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648300100000|2022-03-26 13:08:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300110000|2022-03-26 13:08:30|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|6
1648300120000|2022-03-26 13:08:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648300130000|2022-03-26 13:08:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648300160000|2022-03-26 13:09:20|21.34|21.14|21.35|21.15|21.35|21.15|21.33|21.13|6
1648300170000|2022-03-26 13:09:30|21.34|21.14|21.36|21.16|21.36|21.16|21.34|21.14|3
1648300180000|2022-03-26 13:09:40|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648300190000|2022-03-26 13:09:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648300200000|2022-03-26 13:10:00|21.34|21.14|21.35|21.15|21.35|21.15|21.33|21.13|4
1648300220000|2022-03-26 13:10:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648300240000|2022-03-26 13:10:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1648300250000|2022-03-26 13:10:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648300260000|2022-03-26 13:11:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648300290000|2022-03-26 13:11:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300300000|2022-03-26 13:11:40|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|4
1648300310000|2022-03-26 13:11:50|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|4
1648300330000|2022-03-26 13:12:10|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|3
1648300360000|2022-03-26 13:12:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300380000|2022-03-26 13:13:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648300390000|2022-03-26 13:13:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648300400000|2022-03-26 13:13:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648300410000|2022-03-26 13:13:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648300420000|2022-03-26 13:13:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300430000|2022-03-26 13:13:50|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648300450000|2022-03-26 13:14:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1648300470000|2022-03-26 13:14:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300500000|2022-03-26 13:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648300510000|2022-03-26 13:15:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1648300520000|2022-03-26 13:15:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648300530000|2022-03-26 13:15:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648300540000|2022-03-26 13:15:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|6
1648300550000|2022-03-26 13:15:50|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|4
1648300560000|2022-03-26 13:16:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648300590000|2022-03-26 13:16:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1648300600000|2022-03-26 13:16:40|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648300630000|2022-03-26 13:17:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648300640000|2022-03-26 13:17:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648300680000|2022-03-26 13:18:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648300710000|2022-03-26 13:18:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648300740000|2022-03-26 13:19:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648300750000|2022-03-26 13:19:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648300760000|2022-03-26 13:19:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648300780000|2022-03-26 13:19:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648300820000|2022-03-26 13:20:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648300830000|2022-03-26 13:20:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648300840000|2022-03-26 13:20:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648300860000|2022-03-26 13:21:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648300870000|2022-03-26 13:21:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648300890000|2022-03-26 13:21:30|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|6
1648300900000|2022-03-26 13:21:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648300910000|2022-03-26 13:21:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648300930000|2022-03-26 13:22:10|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648300970000|2022-03-26 13:22:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1648300980000|2022-03-26 13:23:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|7
1648300990000|2022-03-26 13:23:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648301000000|2022-03-26 13:23:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648301010000|2022-03-26 13:23:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|6
1648301020000|2022-03-26 13:23:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648301040000|2022-03-26 13:24:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648301050000|2022-03-26 13:24:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648301060000|2022-03-26 13:24:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648301140000|2022-03-26 13:25:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648301170000|2022-03-26 13:26:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648301190000|2022-03-26 13:26:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648301210000|2022-03-26 13:26:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648301220000|2022-03-26 13:27:00|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648301230000|2022-03-26 13:27:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1648301240000|2022-03-26 13:27:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|5
1648301250000|2022-03-26 13:27:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648301260000|2022-03-26 13:27:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1648301290000|2022-03-26 13:28:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1648301300000|2022-03-26 13:28:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648301310000|2022-03-26 13:28:30|21.29|21.09|21.25|21.05|21.29|21.09|21.25|21.05|9
1648301320000|2022-03-26 13:28:40|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1648301330000|2022-03-26 13:28:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1648301350000|2022-03-26 13:29:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1648301360000|2022-03-26 13:29:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1648301370000|2022-03-26 13:29:30|21.25|21.05|21.28|21.08|21.28|21.08|21.25|21.05|6
1648301380000|2022-03-26 13:29:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648301390000|2022-03-26 13:29:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648301400000|2022-03-26 13:30:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648301430000|2022-03-26 13:30:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648301440000|2022-03-26 13:30:40|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|10
1648301450000|2022-03-26 13:30:50|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1648301460000|2022-03-26 13:31:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648301470000|2022-03-26 13:31:10|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1648301480000|2022-03-26 13:31:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648301510000|2022-03-26 13:31:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1648301530000|2022-03-26 13:32:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648301540000|2022-03-26 13:32:20|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|5
1648301550000|2022-03-26 13:32:30|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1648301560000|2022-03-26 13:32:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648301570000|2022-03-26 13:32:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1648301580000|2022-03-26 13:33:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1648301600000|2022-03-26 13:33:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648301610000|2022-03-26 13:33:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648301620000|2022-03-26 13:33:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1648301630000|2022-03-26 13:33:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1648301640000|2022-03-26 13:34:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1648301650000|2022-03-26 13:34:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1648301660000|2022-03-26 13:34:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1648301680000|2022-03-26 13:34:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648301690000|2022-03-26 13:34:50|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1648301700000|2022-03-26 13:35:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1648301720000|2022-03-26 13:35:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648301740000|2022-03-26 13:35:40|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1648301780000|2022-03-26 13:36:20|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|4
1648301800000|2022-03-26 13:36:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648301910000|2022-03-26 13:38:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1648301920000|2022-03-26 13:38:40|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1648302070000|2022-03-26 13:41:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648302090000|2022-03-26 13:41:30|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|8
1648302100000|2022-03-26 13:41:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1648302110000|2022-03-26 13:41:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648302120000|2022-03-26 13:42:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648302130000|2022-03-26 13:42:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648302140000|2022-03-26 13:42:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648302190000|2022-03-26 13:43:10|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|2
1648302200000|2022-03-26 13:43:20|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|5
1648302220000|2022-03-26 13:43:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648302280000|2022-03-26 13:44:40|21.26|21.06|21.27|21.07|21.27|21.07|21.25|21.05|4
1648302290000|2022-03-26 13:44:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648302300000|2022-03-26 13:45:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1648302310000|2022-03-26 13:45:10|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1648302330000|2022-03-26 13:45:30|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1648302350000|2022-03-26 13:45:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1648302380000|2022-03-26 13:46:20|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1648302390000|2022-03-26 13:46:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648302450000|2022-03-26 13:47:30|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1648302460000|2022-03-26 13:47:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648302490000|2022-03-26 13:48:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648302500000|2022-03-26 13:48:20|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648302510000|2022-03-26 13:48:30|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|5
1648302520000|2022-03-26 13:48:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648302530000|2022-03-26 13:48:50|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1648302540000|2022-03-26 13:49:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648302550000|2022-03-26 13:49:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1648302560000|2022-03-26 13:49:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648302570000|2022-03-26 13:49:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648302580000|2022-03-26 13:49:40|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648302590000|2022-03-26 13:49:50|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648302610000|2022-03-26 13:50:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648302620000|2022-03-26 13:50:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648302630000|2022-03-26 13:50:30|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648302650000|2022-03-26 13:50:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648302660000|2022-03-26 13:51:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648302670000|2022-03-26 13:51:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648302720000|2022-03-26 13:52:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648302730000|2022-03-26 13:52:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648302750000|2022-03-26 13:52:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648302760000|2022-03-26 13:52:40|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648302780000|2022-03-26 13:53:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648302840000|2022-03-26 13:54:00|21.29|21.09|21.27|21.07|21.29|21.09|21.27|21.07|5
1648302850000|2022-03-26 13:54:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648302880000|2022-03-26 13:54:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1648302890000|2022-03-26 13:54:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648302940000|2022-03-26 13:55:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648302950000|2022-03-26 13:55:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648302960000|2022-03-26 13:56:00|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648302970000|2022-03-26 13:56:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648303010000|2022-03-26 13:56:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648303020000|2022-03-26 13:57:00|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648303040000|2022-03-26 13:57:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648303050000|2022-03-26 13:57:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648303070000|2022-03-26 13:57:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648303120000|2022-03-26 13:58:40|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648303130000|2022-03-26 13:58:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|9
1648303140000|2022-03-26 13:59:00|21.32|21.12|21.3|21.1|21.32|21.12|21.3|21.1|3
1648303150000|2022-03-26 13:59:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648303170000|2022-03-26 13:59:30|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648303180000|2022-03-26 13:59:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648303190000|2022-03-26 13:59:50|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1648303200000|2022-03-26 14:00:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|4
1648303210000|2022-03-26 14:00:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1648303220000|2022-03-26 14:00:20|21.26|21.06|21.28|21.08|21.28|21.08|21.26|21.06|7
1648303230000|2022-03-26 14:00:30|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648303250000|2022-03-26 14:00:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648303270000|2022-03-26 14:01:10|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1648303280000|2022-03-26 14:01:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648303290000|2022-03-26 14:01:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648303320000|2022-03-26 14:02:00|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648303330000|2022-03-26 14:02:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1648303360000|2022-03-26 14:02:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648303370000|2022-03-26 14:02:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648303380000|2022-03-26 14:03:00|21.32|21.12|21.33|21.13|21.33|21.13|21.31|21.11|4
1648303430000|2022-03-26 14:03:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648303440000|2022-03-26 14:04:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648303450000|2022-03-26 14:04:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648303470000|2022-03-26 14:04:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648303480000|2022-03-26 14:04:40|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1648303490000|2022-03-26 14:04:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|8
1648303500000|2022-03-26 14:05:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648303530000|2022-03-26 14:05:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648303620000|2022-03-26 14:07:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648303630000|2022-03-26 14:07:10|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|3
1648303640000|2022-03-26 14:07:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648303650000|2022-03-26 14:07:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648303680000|2022-03-26 14:08:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648303690000|2022-03-26 14:08:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648303700000|2022-03-26 14:08:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648303740000|2022-03-26 14:09:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648303750000|2022-03-26 14:09:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648303760000|2022-03-26 14:09:20|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1648303770000|2022-03-26 14:09:30|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1648303780000|2022-03-26 14:09:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648303790000|2022-03-26 14:09:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648303800000|2022-03-26 14:10:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648303810000|2022-03-26 14:10:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648303840000|2022-03-26 14:10:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648303850000|2022-03-26 14:10:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648303860000|2022-03-26 14:11:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648303960000|2022-03-26 14:12:40|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648303990000|2022-03-26 14:13:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648304050000|2022-03-26 14:14:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648304080000|2022-03-26 14:14:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648304100000|2022-03-26 14:15:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648304130000|2022-03-26 14:15:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648304170000|2022-03-26 14:16:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648304220000|2022-03-26 14:17:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648304230000|2022-03-26 14:17:10|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648304240000|2022-03-26 14:17:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648304250000|2022-03-26 14:17:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648304300000|2022-03-26 14:18:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648304310000|2022-03-26 14:18:30|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|8
1648304330000|2022-03-26 14:18:50|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1648304340000|2022-03-26 14:19:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648304350000|2022-03-26 14:19:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648304360000|2022-03-26 14:19:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1648304370000|2022-03-26 14:19:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648304390000|2022-03-26 14:19:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648304400000|2022-03-26 14:20:00|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648304470000|2022-03-26 14:21:10|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|6
1648304480000|2022-03-26 14:21:20|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648304500000|2022-03-26 14:21:40|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648304510000|2022-03-26 14:21:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|6
1648304530000|2022-03-26 14:22:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648304550000|2022-03-26 14:22:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648304560000|2022-03-26 14:22:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648304580000|2022-03-26 14:23:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1648304590000|2022-03-26 14:23:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648304630000|2022-03-26 14:23:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648304670000|2022-03-26 14:24:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1648304680000|2022-03-26 14:24:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648304710000|2022-03-26 14:25:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648304720000|2022-03-26 14:25:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648304770000|2022-03-26 14:26:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648304810000|2022-03-26 14:26:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648304830000|2022-03-26 14:27:10|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648304940000|2022-03-26 14:29:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648304960000|2022-03-26 14:29:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648305000000|2022-03-26 14:30:00|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648305020000|2022-03-26 14:30:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648305030000|2022-03-26 14:30:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1648305070000|2022-03-26 14:31:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648305080000|2022-03-26 14:31:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648305140000|2022-03-26 14:32:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305150000|2022-03-26 14:32:30|21.34|21.14|21.33|21.13|21.34|21.14|21.32|21.12|4
1648305190000|2022-03-26 14:33:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648305200000|2022-03-26 14:33:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648305230000|2022-03-26 14:33:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648305240000|2022-03-26 14:34:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|7
1648305250000|2022-03-26 14:34:10|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648305260000|2022-03-26 14:34:20|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|11
1648305270000|2022-03-26 14:34:30|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|8
1648305280000|2022-03-26 14:34:40|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|6
1648305300000|2022-03-26 14:35:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648305320000|2022-03-26 14:35:20|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648305350000|2022-03-26 14:35:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305360000|2022-03-26 14:36:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648305380000|2022-03-26 14:36:20|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648305390000|2022-03-26 14:36:30|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648305440000|2022-03-26 14:37:20|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|3
1648305460000|2022-03-26 14:37:40|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648305470000|2022-03-26 14:37:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648305490000|2022-03-26 14:38:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648305520000|2022-03-26 14:38:40|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648305530000|2022-03-26 14:38:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648305540000|2022-03-26 14:39:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648305550000|2022-03-26 14:39:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648305590000|2022-03-26 14:39:50|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648305600000|2022-03-26 14:40:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|7
1648305610000|2022-03-26 14:40:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648305620000|2022-03-26 14:40:20|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648305630000|2022-03-26 14:40:30|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1648305670000|2022-03-26 14:41:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1648305690000|2022-03-26 14:41:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1648305700000|2022-03-26 14:41:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1648305720000|2022-03-26 14:42:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1648305730000|2022-03-26 14:42:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305740000|2022-03-26 14:42:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648305760000|2022-03-26 14:42:40|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305770000|2022-03-26 14:42:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648305780000|2022-03-26 14:43:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1648305790000|2022-03-26 14:43:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|4
1648305810000|2022-03-26 14:43:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648305820000|2022-03-26 14:43:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1648305830000|2022-03-26 14:43:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1648305840000|2022-03-26 14:44:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648305850000|2022-03-26 14:44:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|9
1648305860000|2022-03-26 14:44:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648305870000|2022-03-26 14:44:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305890000|2022-03-26 14:44:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648305910000|2022-03-26 14:45:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648305920000|2022-03-26 14:45:20|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|9
1648305930000|2022-03-26 14:45:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1648305980000|2022-03-26 14:46:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648306010000|2022-03-26 14:46:50|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|7
1648306020000|2022-03-26 14:47:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648306030000|2022-03-26 14:47:10|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1648306040000|2022-03-26 14:47:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1648306050000|2022-03-26 14:47:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648306060000|2022-03-26 14:47:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1648306070000|2022-03-26 14:47:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1648306100000|2022-03-26 14:48:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648306110000|2022-03-26 14:48:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1648306150000|2022-03-26 14:49:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1648306160000|2022-03-26 14:49:20|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1648306200000|2022-03-26 14:50:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|2
1648306230000|2022-03-26 14:50:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648306270000|2022-03-26 14:51:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648306280000|2022-03-26 14:51:20|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648306380000|2022-03-26 14:53:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1648306420000|2022-03-26 14:53:40|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1648306440000|2022-03-26 14:54:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648306490000|2022-03-26 14:54:50|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1648306500000|2022-03-26 14:55:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648306530000|2022-03-26 14:55:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1648306540000|2022-03-26 14:55:40|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1648306590000|2022-03-26 14:56:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648306620000|2022-03-26 14:57:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648306650000|2022-03-26 14:57:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1648306660000|2022-03-26 14:57:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648306670000|2022-03-26 14:57:50|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1648306700000|2022-03-26 14:58:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648306730000|2022-03-26 14:58:50|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648306760000|2022-03-26 14:59:20|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648306800000|2022-03-26 15:00:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1648306810000|2022-03-26 15:00:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648306820000|2022-03-26 15:00:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1648306830000|2022-03-26 15:00:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648306840000|2022-03-26 15:00:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|7
1648306850000|2022-03-26 15:00:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1648306900000|2022-03-26 15:01:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1648306930000|2022-03-26 15:02:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648306960000|2022-03-26 15:02:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648306980000|2022-03-26 15:03:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1648306990000|2022-03-26 15:03:10|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1648307000000|2022-03-26 15:03:20|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1648307030000|2022-03-26 15:03:50|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1648307060000|2022-03-26 15:04:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1648307070000|2022-03-26 15:04:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648307090000|2022-03-26 15:04:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1648307120000|2022-03-26 15:05:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648307150000|2022-03-26 15:05:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648307200000|2022-03-26 15:06:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648307210000|2022-03-26 15:06:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648307220000|2022-03-26 15:07:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648307250000|2022-03-26 15:07:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1648307260000|2022-03-26 15:07:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648307270000|2022-03-26 15:07:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648307280000|2022-03-26 15:08:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648307310000|2022-03-26 15:08:30|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|3
1648307350000|2022-03-26 15:09:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648307360000|2022-03-26 15:09:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648307390000|2022-03-26 15:09:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648307400000|2022-03-26 15:10:00|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648307410000|2022-03-26 15:10:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648307430000|2022-03-26 15:10:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648307470000|2022-03-26 15:11:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648307500000|2022-03-26 15:11:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648307520000|2022-03-26 15:12:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1648307540000|2022-03-26 15:12:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648307550000|2022-03-26 15:12:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648307570000|2022-03-26 15:12:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648307670000|2022-03-26 15:14:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648307680000|2022-03-26 15:14:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648307700000|2022-03-26 15:15:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648307710000|2022-03-26 15:15:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648307760000|2022-03-26 15:16:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648307770000|2022-03-26 15:16:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648307790000|2022-03-26 15:16:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648307800000|2022-03-26 15:16:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648307860000|2022-03-26 15:17:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648307870000|2022-03-26 15:17:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648307880000|2022-03-26 15:18:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648307890000|2022-03-26 15:18:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1648307930000|2022-03-26 15:18:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648307940000|2022-03-26 15:19:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648307960000|2022-03-26 15:19:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648308060000|2022-03-26 15:21:00|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648308100000|2022-03-26 15:21:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648308110000|2022-03-26 15:21:50|21.39|21.19|21.36|21.16|21.4|21.2|21.36|21.16|8
1648308120000|2022-03-26 15:22:00|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|6
1648308130000|2022-03-26 15:22:10|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|4
1648308150000|2022-03-26 15:22:30|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|5
1648308160000|2022-03-26 15:22:40|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|9
1648308170000|2022-03-26 15:22:50|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|7
1648308190000|2022-03-26 15:23:10|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1648308200000|2022-03-26 15:23:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|2
1648308210000|2022-03-26 15:23:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648308220000|2022-03-26 15:23:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1648308250000|2022-03-26 15:24:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1648308260000|2022-03-26 15:24:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648308270000|2022-03-26 15:24:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648308280000|2022-03-26 15:24:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|6
1648308300000|2022-03-26 15:25:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648308310000|2022-03-26 15:25:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648308320000|2022-03-26 15:25:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648308330000|2022-03-26 15:25:30|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648308340000|2022-03-26 15:25:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648308350000|2022-03-26 15:25:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648308360000|2022-03-26 15:26:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1648308410000|2022-03-26 15:26:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648308470000|2022-03-26 15:27:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648308520000|2022-03-26 15:28:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648308530000|2022-03-26 15:28:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648308550000|2022-03-26 15:29:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648308670000|2022-03-26 15:31:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648308680000|2022-03-26 15:31:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648308700000|2022-03-26 15:31:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648308710000|2022-03-26 15:31:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1648308720000|2022-03-26 15:32:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648308740000|2022-03-26 15:32:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648308750000|2022-03-26 15:32:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648308790000|2022-03-26 15:33:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648308820000|2022-03-26 15:33:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648308840000|2022-03-26 15:34:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648308860000|2022-03-26 15:34:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648308870000|2022-03-26 15:34:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648308910000|2022-03-26 15:35:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648308920000|2022-03-26 15:35:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648308940000|2022-03-26 15:35:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648308970000|2022-03-26 15:36:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648308990000|2022-03-26 15:36:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648309000000|2022-03-26 15:36:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648309010000|2022-03-26 15:36:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648309020000|2022-03-26 15:37:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648309030000|2022-03-26 15:37:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648309130000|2022-03-26 15:38:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648309150000|2022-03-26 15:39:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648309250000|2022-03-26 15:40:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648309320000|2022-03-26 15:42:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648309360000|2022-03-26 15:42:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648309370000|2022-03-26 15:42:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648309390000|2022-03-26 15:43:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648309400000|2022-03-26 15:43:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648309410000|2022-03-26 15:43:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648309480000|2022-03-26 15:44:40|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|6
1648309490000|2022-03-26 15:44:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648309500000|2022-03-26 15:45:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648309510000|2022-03-26 15:45:10|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648309520000|2022-03-26 15:45:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1648309540000|2022-03-26 15:45:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648309590000|2022-03-26 15:46:30|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648309630000|2022-03-26 15:47:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|8
1648309640000|2022-03-26 15:47:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1648309650000|2022-03-26 15:47:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648309660000|2022-03-26 15:47:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648309680000|2022-03-26 15:48:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648309690000|2022-03-26 15:48:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648309710000|2022-03-26 15:48:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648309720000|2022-03-26 15:48:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1648309730000|2022-03-26 15:48:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|11
1648309750000|2022-03-26 15:49:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648309760000|2022-03-26 15:49:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1648309810000|2022-03-26 15:50:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648309820000|2022-03-26 15:50:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1648309830000|2022-03-26 15:50:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648309840000|2022-03-26 15:50:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648309850000|2022-03-26 15:50:50|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|8
1648309860000|2022-03-26 15:51:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648309870000|2022-03-26 15:51:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648309880000|2022-03-26 15:51:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648309920000|2022-03-26 15:52:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648309950000|2022-03-26 15:52:30|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648309960000|2022-03-26 15:52:40|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648309970000|2022-03-26 15:52:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1648310010000|2022-03-26 15:53:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648310020000|2022-03-26 15:53:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1648310030000|2022-03-26 15:53:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310040000|2022-03-26 15:54:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310060000|2022-03-26 15:54:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648310080000|2022-03-26 15:54:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648310090000|2022-03-26 15:54:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648310100000|2022-03-26 15:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648310120000|2022-03-26 15:55:20|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648310140000|2022-03-26 15:55:40|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|8
1648310150000|2022-03-26 15:55:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310160000|2022-03-26 15:56:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648310180000|2022-03-26 15:56:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310210000|2022-03-26 15:56:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1648310220000|2022-03-26 15:57:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648310230000|2022-03-26 15:57:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310240000|2022-03-26 15:57:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310280000|2022-03-26 15:58:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648310290000|2022-03-26 15:58:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648310320000|2022-03-26 15:58:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|9
1648310330000|2022-03-26 15:58:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1648310350000|2022-03-26 15:59:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1648310360000|2022-03-26 15:59:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310420000|2022-03-26 16:00:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310440000|2022-03-26 16:00:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310450000|2022-03-26 16:00:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|8
1648310460000|2022-03-26 16:01:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648310470000|2022-03-26 16:01:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648310480000|2022-03-26 16:01:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1648310490000|2022-03-26 16:01:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310500000|2022-03-26 16:01:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648310510000|2022-03-26 16:01:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648310520000|2022-03-26 16:02:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648310530000|2022-03-26 16:02:10|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1648310540000|2022-03-26 16:02:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648310550000|2022-03-26 16:02:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648310570000|2022-03-26 16:02:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648310580000|2022-03-26 16:03:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310660000|2022-03-26 16:04:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1648310670000|2022-03-26 16:04:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|8
1648310680000|2022-03-26 16:04:40|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1648310690000|2022-03-26 16:04:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648310710000|2022-03-26 16:05:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1648310720000|2022-03-26 16:05:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1648310730000|2022-03-26 16:05:30|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310740000|2022-03-26 16:05:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648310830000|2022-03-26 16:07:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648310870000|2022-03-26 16:07:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648310890000|2022-03-26 16:08:10|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648310910000|2022-03-26 16:08:30|21.36|21.16|21.35|21.15|21.37|21.17|21.35|21.15|6
1648310920000|2022-03-26 16:08:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1648310930000|2022-03-26 16:08:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|7
1648310940000|2022-03-26 16:09:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648310950000|2022-03-26 16:09:10|21.34|21.14|21.32|21.12|21.34|21.14|21.31|21.11|9
1648310960000|2022-03-26 16:09:20|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|4
1648310970000|2022-03-26 16:09:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1648311010000|2022-03-26 16:10:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1648311040000|2022-03-26 16:10:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1648311050000|2022-03-26 16:10:50|21.3|21.1|21.31|21.11|21.31|21.11|21.29|21.09|4
1648311060000|2022-03-26 16:11:00|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1648311120000|2022-03-26 16:12:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1648311130000|2022-03-26 16:12:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|5
1648311140000|2022-03-26 16:12:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1648311150000|2022-03-26 16:12:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648311160000|2022-03-26 16:12:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1648311200000|2022-03-26 16:13:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648311240000|2022-03-26 16:14:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648311250000|2022-03-26 16:14:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648311260000|2022-03-26 16:14:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648311270000|2022-03-26 16:14:30|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1648311280000|2022-03-26 16:14:40|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648311290000|2022-03-26 16:14:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648311300000|2022-03-26 16:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648311310000|2022-03-26 16:15:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1648311320000|2022-03-26 16:15:20|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|8
1648311330000|2022-03-26 16:15:30|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1648311350000|2022-03-26 16:15:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1648311360000|2022-03-26 16:16:00|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1648311370000|2022-03-26 16:16:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|4
1648311380000|2022-03-26 16:16:20|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1648311390000|2022-03-26 16:16:30|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1648311400000|2022-03-26 16:16:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1648311420000|2022-03-26 16:17:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|5
1648311430000|2022-03-26 16:17:10|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1648311450000|2022-03-26 16:17:30|21.34|21.14|21.35|21.15|21.35|21.15|21.33|21.13|6
1648311460000|2022-03-26 16:17:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1648311470000|2022-03-26 16:17:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1648311480000|2022-03-26 16:18:00|21.35|21.15|21.36|21.16|21.37|21.17|21.35|21.15|4
1648311490000|2022-03-26 16:18:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1648311510000|2022-03-26 16:18:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648311520000|2022-03-26 16:18:40|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|5
1648311530000|2022-03-26 16:18:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1648311540000|2022-03-26 16:19:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1648311650000|2022-03-26 16:20:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648311700000|2022-03-26 16:21:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1648311760000|2022-03-26 16:22:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1648311770000|2022-03-26 16:22:50|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648311790000|2022-03-26 16:23:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1648311830000|2022-03-26 16:23:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648311880000|2022-03-26 16:24:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648311950000|2022-03-26 16:25:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648312060000|2022-03-26 16:27:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|8
1648312070000|2022-03-26 16:27:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312080000|2022-03-26 16:28:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648312150000|2022-03-26 16:29:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648312180000|2022-03-26 16:29:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|6
1648312190000|2022-03-26 16:29:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648312200000|2022-03-26 16:30:00|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|5
1648312230000|2022-03-26 16:30:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312240000|2022-03-26 16:30:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648312260000|2022-03-26 16:31:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1648312300000|2022-03-26 16:31:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312330000|2022-03-26 16:32:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648312340000|2022-03-26 16:32:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648312380000|2022-03-26 16:33:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648312390000|2022-03-26 16:33:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312420000|2022-03-26 16:33:40|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1648312470000|2022-03-26 16:34:30|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648312490000|2022-03-26 16:34:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648312520000|2022-03-26 16:35:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312550000|2022-03-26 16:35:50|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648312560000|2022-03-26 16:36:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648312590000|2022-03-26 16:36:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648312620000|2022-03-26 16:37:00|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648312700000|2022-03-26 16:38:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1648312710000|2022-03-26 16:38:30|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1648312720000|2022-03-26 16:38:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|4
1648312730000|2022-03-26 16:38:50|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1648312770000|2022-03-26 16:39:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1648312800000|2022-03-26 16:40:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1648312810000|2022-03-26 16:40:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648312830000|2022-03-26 16:40:30|21.41|21.21|21.43|21.23|21.43|21.23|21.41|21.21|3
1648312850000|2022-03-26 16:40:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648312900000|2022-03-26 16:41:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648312910000|2022-03-26 16:41:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648312970000|2022-03-26 16:42:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648313010000|2022-03-26 16:43:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648313020000|2022-03-26 16:43:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648313030000|2022-03-26 16:43:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648313040000|2022-03-26 16:44:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648313050000|2022-03-26 16:44:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648313060000|2022-03-26 16:44:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648313100000|2022-03-26 16:45:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648313110000|2022-03-26 16:45:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648313140000|2022-03-26 16:45:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648313150000|2022-03-26 16:45:50|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648313180000|2022-03-26 16:46:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648313220000|2022-03-26 16:47:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648313230000|2022-03-26 16:47:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648313240000|2022-03-26 16:47:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648313250000|2022-03-26 16:47:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648313260000|2022-03-26 16:47:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648313270000|2022-03-26 16:47:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648313290000|2022-03-26 16:48:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648313340000|2022-03-26 16:49:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648313480000|2022-03-26 16:51:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648313490000|2022-03-26 16:51:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648313510000|2022-03-26 16:51:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648313520000|2022-03-26 16:52:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648313540000|2022-03-26 16:52:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648313550000|2022-03-26 16:52:30|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648313560000|2022-03-26 16:52:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648313580000|2022-03-26 16:53:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648313670000|2022-03-26 16:54:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648313770000|2022-03-26 16:56:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648313780000|2022-03-26 16:56:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648313790000|2022-03-26 16:56:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648313820000|2022-03-26 16:57:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648313850000|2022-03-26 16:57:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648313860000|2022-03-26 16:57:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648313970000|2022-03-26 16:59:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648314000000|2022-03-26 17:00:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648314020000|2022-03-26 17:00:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648314040000|2022-03-26 17:00:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648314050000|2022-03-26 17:00:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1648314060000|2022-03-26 17:01:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1648314070000|2022-03-26 17:01:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648314140000|2022-03-26 17:02:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648314150000|2022-03-26 17:02:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1648314160000|2022-03-26 17:02:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1648314180000|2022-03-26 17:03:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1648314190000|2022-03-26 17:03:10|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1648314200000|2022-03-26 17:03:20|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|6
1648314220000|2022-03-26 17:03:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648314330000|2022-03-26 17:05:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648314360000|2022-03-26 17:06:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648314380000|2022-03-26 17:06:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648314390000|2022-03-26 17:06:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648314400000|2022-03-26 17:06:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648314410000|2022-03-26 17:06:50|21.4|21.2|21.42|21.22|21.42|21.22|21.4|21.2|7
1648314450000|2022-03-26 17:07:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648314480000|2022-03-26 17:08:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648314560000|2022-03-26 17:09:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648314590000|2022-03-26 17:09:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648314620000|2022-03-26 17:10:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648314650000|2022-03-26 17:10:50|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648314680000|2022-03-26 17:11:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648314700000|2022-03-26 17:11:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648314720000|2022-03-26 17:12:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648314790000|2022-03-26 17:13:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648314830000|2022-03-26 17:13:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648314910000|2022-03-26 17:15:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648314960000|2022-03-26 17:16:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648315050000|2022-03-26 17:17:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648315100000|2022-03-26 17:18:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648315220000|2022-03-26 17:20:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648315270000|2022-03-26 17:21:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648315290000|2022-03-26 17:21:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648315300000|2022-03-26 17:21:40|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|3
1648315320000|2022-03-26 17:22:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648315360000|2022-03-26 17:22:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648315380000|2022-03-26 17:23:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648315410000|2022-03-26 17:23:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648315460000|2022-03-26 17:24:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648315480000|2022-03-26 17:24:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648315530000|2022-03-26 17:25:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648315540000|2022-03-26 17:25:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1648315550000|2022-03-26 17:25:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1648315580000|2022-03-26 17:26:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648315620000|2022-03-26 17:27:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648315640000|2022-03-26 17:27:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648315660000|2022-03-26 17:27:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648315690000|2022-03-26 17:28:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648315730000|2022-03-26 17:28:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648315740000|2022-03-26 17:29:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1648315750000|2022-03-26 17:29:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648315770000|2022-03-26 17:29:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648315870000|2022-03-26 17:31:10|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648315970000|2022-03-26 17:32:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648315980000|2022-03-26 17:33:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648316090000|2022-03-26 17:34:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648316110000|2022-03-26 17:35:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648316160000|2022-03-26 17:36:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|3
1648316240000|2022-03-26 17:37:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648316250000|2022-03-26 17:37:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648316260000|2022-03-26 17:37:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648316270000|2022-03-26 17:37:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648316280000|2022-03-26 17:38:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1648316320000|2022-03-26 17:38:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648316340000|2022-03-26 17:39:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648316350000|2022-03-26 17:39:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648316420000|2022-03-26 17:40:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648316460000|2022-03-26 17:41:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648316540000|2022-03-26 17:42:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648316570000|2022-03-26 17:42:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|9
1648316610000|2022-03-26 17:43:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648316640000|2022-03-26 17:44:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648316670000|2022-03-26 17:44:30|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648316690000|2022-03-26 17:44:50|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648316720000|2022-03-26 17:45:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648316780000|2022-03-26 17:46:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648316850000|2022-03-26 17:47:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648316860000|2022-03-26 17:47:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648316870000|2022-03-26 17:47:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648316920000|2022-03-26 17:48:40|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|4
1648316990000|2022-03-26 17:49:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648317000000|2022-03-26 17:50:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648317010000|2022-03-26 17:50:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648317020000|2022-03-26 17:50:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648317030000|2022-03-26 17:50:30|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|6
1648317040000|2022-03-26 17:50:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648317050000|2022-03-26 17:50:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648317060000|2022-03-26 17:51:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648317130000|2022-03-26 17:52:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648317270000|2022-03-26 17:54:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648317380000|2022-03-26 17:56:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648317480000|2022-03-26 17:58:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648317490000|2022-03-26 17:58:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|7
1648317510000|2022-03-26 17:58:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1648317660000|2022-03-26 18:01:00|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648317670000|2022-03-26 18:01:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648317710000|2022-03-26 18:01:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|5
1648317720000|2022-03-26 18:02:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648317730000|2022-03-26 18:02:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648317760000|2022-03-26 18:02:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648318000000|2022-03-26 18:06:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648318010000|2022-03-26 18:06:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1648318030000|2022-03-26 18:07:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1648318180000|2022-03-26 18:09:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648318310000|2022-03-26 18:11:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648318320000|2022-03-26 18:12:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648318330000|2022-03-26 18:12:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648318350000|2022-03-26 18:12:30|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648318410000|2022-03-26 18:13:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648318470000|2022-03-26 18:14:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648318480000|2022-03-26 18:14:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648318520000|2022-03-26 18:15:20|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648318530000|2022-03-26 18:15:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648318540000|2022-03-26 18:15:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648318610000|2022-03-26 18:16:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648318660000|2022-03-26 18:17:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648318680000|2022-03-26 18:18:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648318690000|2022-03-26 18:18:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648318720000|2022-03-26 18:18:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648318730000|2022-03-26 18:18:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648318780000|2022-03-26 18:19:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648318800000|2022-03-26 18:20:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648318810000|2022-03-26 18:20:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648318850000|2022-03-26 18:20:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648318960000|2022-03-26 18:22:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648318970000|2022-03-26 18:22:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648318980000|2022-03-26 18:23:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648318990000|2022-03-26 18:23:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648319000000|2022-03-26 18:23:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648319070000|2022-03-26 18:24:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648319110000|2022-03-26 18:25:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648319120000|2022-03-26 18:25:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648319130000|2022-03-26 18:25:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648319160000|2022-03-26 18:26:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648319170000|2022-03-26 18:26:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648319190000|2022-03-26 18:26:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648319220000|2022-03-26 18:27:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648319250000|2022-03-26 18:27:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648319270000|2022-03-26 18:27:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648319400000|2022-03-26 18:30:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648319410000|2022-03-26 18:30:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648319430000|2022-03-26 18:30:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648319440000|2022-03-26 18:30:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648319540000|2022-03-26 18:32:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648319560000|2022-03-26 18:32:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648319590000|2022-03-26 18:33:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648319610000|2022-03-26 18:33:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648319730000|2022-03-26 18:35:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648319740000|2022-03-26 18:35:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648319760000|2022-03-26 18:36:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648319770000|2022-03-26 18:36:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648319790000|2022-03-26 18:36:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648319870000|2022-03-26 18:37:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648319950000|2022-03-26 18:39:10|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648320030000|2022-03-26 18:40:30|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648320290000|2022-03-26 18:44:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648320360000|2022-03-26 18:46:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648320470000|2022-03-26 18:47:50|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648320480000|2022-03-26 18:48:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648320490000|2022-03-26 18:48:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648320520000|2022-03-26 18:48:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648320530000|2022-03-26 18:48:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648320540000|2022-03-26 18:49:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648320570000|2022-03-26 18:49:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648320860000|2022-03-26 18:54:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648320870000|2022-03-26 18:54:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648321160000|2022-03-26 18:59:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648321170000|2022-03-26 18:59:30|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648321180000|2022-03-26 18:59:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648321200000|2022-03-26 19:00:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1648321240000|2022-03-26 19:00:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648321290000|2022-03-26 19:01:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648321310000|2022-03-26 19:01:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648321330000|2022-03-26 19:02:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648321350000|2022-03-26 19:02:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648321450000|2022-03-26 19:04:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648321460000|2022-03-26 19:04:20|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648321490000|2022-03-26 19:04:50|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1648321500000|2022-03-26 19:05:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|12
1648321510000|2022-03-26 19:05:10|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|6
1648321520000|2022-03-26 19:05:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648321580000|2022-03-26 19:06:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1648321590000|2022-03-26 19:06:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648321800000|2022-03-26 19:10:00|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648321820000|2022-03-26 19:10:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1648321870000|2022-03-26 19:11:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648321880000|2022-03-26 19:11:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648321890000|2022-03-26 19:11:30|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1648321980000|2022-03-26 19:13:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1648322020000|2022-03-26 19:13:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648322070000|2022-03-26 19:14:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648322090000|2022-03-26 19:14:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648322100000|2022-03-26 19:15:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648322210000|2022-03-26 19:16:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648322360000|2022-03-26 19:19:20|21.48|21.28|21.47|21.27|21.49|21.29|21.47|21.27|4
1648322370000|2022-03-26 19:19:30|21.48|21.28|21.46|21.26|21.48|21.28|21.46|21.26|5
1648322380000|2022-03-26 19:19:40|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648322390000|2022-03-26 19:19:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648322440000|2022-03-26 19:20:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648322450000|2022-03-26 19:20:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648322460000|2022-03-26 19:21:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648322480000|2022-03-26 19:21:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648322560000|2022-03-26 19:22:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648322600000|2022-03-26 19:23:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1648322610000|2022-03-26 19:23:30|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1648322630000|2022-03-26 19:23:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1648322680000|2022-03-26 19:24:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648322810000|2022-03-26 19:26:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648322830000|2022-03-26 19:27:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648322840000|2022-03-26 19:27:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|8
1648322850000|2022-03-26 19:27:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648322860000|2022-03-26 19:27:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648322870000|2022-03-26 19:27:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648322880000|2022-03-26 19:28:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|7
1648322890000|2022-03-26 19:28:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648322940000|2022-03-26 19:29:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648322960000|2022-03-26 19:29:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648322970000|2022-03-26 19:29:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648323000000|2022-03-26 19:30:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648323010000|2022-03-26 19:30:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|12
1648323040000|2022-03-26 19:30:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648323110000|2022-03-26 19:31:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|5
1648323190000|2022-03-26 19:33:10|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1648323200000|2022-03-26 19:33:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648323310000|2022-03-26 19:35:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648323500000|2022-03-26 19:38:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648323550000|2022-03-26 19:39:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648323560000|2022-03-26 19:39:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648323580000|2022-03-26 19:39:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648323590000|2022-03-26 19:39:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648323850000|2022-03-26 19:44:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648323870000|2022-03-26 19:44:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1648324040000|2022-03-26 19:47:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648324110000|2022-03-26 19:48:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648324130000|2022-03-26 19:48:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648324160000|2022-03-26 19:49:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648324180000|2022-03-26 19:49:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1648324190000|2022-03-26 19:49:50|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1648324210000|2022-03-26 19:50:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648324270000|2022-03-26 19:51:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648324350000|2022-03-26 19:52:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648324440000|2022-03-26 19:54:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648324450000|2022-03-26 19:54:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1648324460000|2022-03-26 19:54:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1648324470000|2022-03-26 19:54:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648324590000|2022-03-26 19:56:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1648324600000|2022-03-26 19:56:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648324610000|2022-03-26 19:56:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648324630000|2022-03-26 19:57:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648324640000|2022-03-26 19:57:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648324710000|2022-03-26 19:58:30|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648324760000|2022-03-26 19:59:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648324790000|2022-03-26 19:59:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648324810000|2022-03-26 20:00:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648324820000|2022-03-26 20:00:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648324840000|2022-03-26 20:00:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648324850000|2022-03-26 20:00:50|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648324860000|2022-03-26 20:01:00|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1648324870000|2022-03-26 20:01:10|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|8
1648324890000|2022-03-26 20:01:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648324900000|2022-03-26 20:01:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1648324940000|2022-03-26 20:02:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648324950000|2022-03-26 20:02:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1648325090000|2022-03-26 20:04:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648325100000|2022-03-26 20:05:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648325120000|2022-03-26 20:05:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648325130000|2022-03-26 20:05:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648325140000|2022-03-26 20:05:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648325170000|2022-03-26 20:06:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648325190000|2022-03-26 20:06:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648325280000|2022-03-26 20:08:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648325300000|2022-03-26 20:08:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648325350000|2022-03-26 20:09:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648325380000|2022-03-26 20:09:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648325410000|2022-03-26 20:10:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648325430000|2022-03-26 20:10:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648325440000|2022-03-26 20:10:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648325470000|2022-03-26 20:11:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648325480000|2022-03-26 20:11:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648325520000|2022-03-26 20:12:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1648325540000|2022-03-26 20:12:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648325550000|2022-03-26 20:12:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648325570000|2022-03-26 20:12:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648325630000|2022-03-26 20:13:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648325650000|2022-03-26 20:14:10|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648325690000|2022-03-26 20:14:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648325720000|2022-03-26 20:15:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648325770000|2022-03-26 20:16:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648325780000|2022-03-26 20:16:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648325850000|2022-03-26 20:17:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648325860000|2022-03-26 20:17:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648325890000|2022-03-26 20:18:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1648325900000|2022-03-26 20:18:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|11
1648325920000|2022-03-26 20:18:40|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|3
1648325940000|2022-03-26 20:19:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648325950000|2022-03-26 20:19:10|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|4
1648325960000|2022-03-26 20:19:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648325980000|2022-03-26 20:19:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648326000000|2022-03-26 20:20:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648326010000|2022-03-26 20:20:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648326040000|2022-03-26 20:20:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648326050000|2022-03-26 20:20:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648326090000|2022-03-26 20:21:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648326100000|2022-03-26 20:21:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648326190000|2022-03-26 20:23:10|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648326200000|2022-03-26 20:23:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648326210000|2022-03-26 20:23:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648326220000|2022-03-26 20:23:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648326230000|2022-03-26 20:23:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648326250000|2022-03-26 20:24:10|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648326270000|2022-03-26 20:24:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648326340000|2022-03-26 20:25:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648326420000|2022-03-26 20:27:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648326460000|2022-03-26 20:27:40|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1648326470000|2022-03-26 20:27:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648326480000|2022-03-26 20:28:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648326490000|2022-03-26 20:28:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648326560000|2022-03-26 20:29:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648326570000|2022-03-26 20:29:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1648326580000|2022-03-26 20:29:40|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648326590000|2022-03-26 20:29:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|6
1648326610000|2022-03-26 20:30:10|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1648326870000|2022-03-26 20:34:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648327060000|2022-03-26 20:37:40|21.52|21.32|21.53|21.33|21.53|21.33|21.51|21.31|4
1648327070000|2022-03-26 20:37:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648327100000|2022-03-26 20:38:20|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|3
1648327110000|2022-03-26 20:38:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648327180000|2022-03-26 20:39:40|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648327190000|2022-03-26 20:39:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648327200000|2022-03-26 20:40:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648327290000|2022-03-26 20:41:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648327370000|2022-03-26 20:42:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648327400000|2022-03-26 20:43:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1648327550000|2022-03-26 20:45:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648327590000|2022-03-26 20:46:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648327630000|2022-03-26 20:47:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648327640000|2022-03-26 20:47:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648327650000|2022-03-26 20:47:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648327660000|2022-03-26 20:47:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1648327670000|2022-03-26 20:47:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|4
1648327730000|2022-03-26 20:48:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648327760000|2022-03-26 20:49:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648327770000|2022-03-26 20:49:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648327780000|2022-03-26 20:49:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1648327790000|2022-03-26 20:49:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648327800000|2022-03-26 20:50:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648327820000|2022-03-26 20:50:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648327830000|2022-03-26 20:50:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|5
1648327840000|2022-03-26 20:50:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1648327850000|2022-03-26 20:50:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648327860000|2022-03-26 20:51:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648327870000|2022-03-26 20:51:10|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648327880000|2022-03-26 20:51:20|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1648327930000|2022-03-26 20:52:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1648328020000|2022-03-26 20:53:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1648328030000|2022-03-26 20:53:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1648328070000|2022-03-26 20:54:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1648328090000|2022-03-26 20:54:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648328360000|2022-03-26 20:59:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648328410000|2022-03-26 21:00:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1648328420000|2022-03-26 21:00:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648328440000|2022-03-26 21:00:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648328490000|2022-03-26 21:01:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648328530000|2022-03-26 21:02:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648328610000|2022-03-26 21:03:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648328660000|2022-03-26 21:04:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648328790000|2022-03-26 21:06:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648328800000|2022-03-26 21:06:40|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|4
1648328810000|2022-03-26 21:06:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1648328820000|2022-03-26 21:07:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648328830000|2022-03-26 21:07:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648328840000|2022-03-26 21:07:20|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|7
1648328890000|2022-03-26 21:08:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648328970000|2022-03-26 21:09:30|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1648328980000|2022-03-26 21:09:40|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648329000000|2022-03-26 21:10:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648329020000|2022-03-26 21:10:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648329100000|2022-03-26 21:11:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648329120000|2022-03-26 21:12:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648329130000|2022-03-26 21:12:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648329140000|2022-03-26 21:12:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648329190000|2022-03-26 21:13:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648329200000|2022-03-26 21:13:20|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648329230000|2022-03-26 21:13:50|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648329270000|2022-03-26 21:14:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648329300000|2022-03-26 21:15:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1648329320000|2022-03-26 21:15:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648329480000|2022-03-26 21:18:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1648329600000|2022-03-26 21:20:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648329780000|2022-03-26 21:23:00|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648329830000|2022-03-26 21:23:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1648329850000|2022-03-26 21:24:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648329950000|2022-03-26 21:25:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648329990000|2022-03-26 21:26:30|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1648330000000|2022-03-26 21:26:40|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648330010000|2022-03-26 21:26:50|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648330080000|2022-03-26 21:28:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648330090000|2022-03-26 21:28:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648330100000|2022-03-26 21:28:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648330350000|2022-03-26 21:32:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1648330360000|2022-03-26 21:32:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1648330390000|2022-03-26 21:33:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648330460000|2022-03-26 21:34:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1648330470000|2022-03-26 21:34:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1648330500000|2022-03-26 21:35:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648330510000|2022-03-26 21:35:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1648330520000|2022-03-26 21:35:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648330660000|2022-03-26 21:37:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648330680000|2022-03-26 21:38:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648330750000|2022-03-26 21:39:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648330810000|2022-03-26 21:40:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648330920000|2022-03-26 21:42:00|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648330930000|2022-03-26 21:42:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1648330940000|2022-03-26 21:42:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1648330950000|2022-03-26 21:42:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648330970000|2022-03-26 21:42:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1648331010000|2022-03-26 21:43:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648331020000|2022-03-26 21:43:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|10
1648331030000|2022-03-26 21:43:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1648331140000|2022-03-26 21:45:40|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648331190000|2022-03-26 21:46:30|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1648331240000|2022-03-26 21:47:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648331370000|2022-03-26 21:49:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648331670000|2022-03-26 21:54:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648331720000|2022-03-26 21:55:20|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648331850000|2022-03-26 21:57:30|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648331860000|2022-03-26 21:57:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648331870000|2022-03-26 21:57:50|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|4
1648332050000|2022-03-26 22:00:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648332060000|2022-03-26 22:01:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648332070000|2022-03-26 22:01:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648332110000|2022-03-26 22:01:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648332120000|2022-03-26 22:02:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1648332250000|2022-03-26 22:04:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648332260000|2022-03-26 22:04:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1648332270000|2022-03-26 22:04:30|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648332280000|2022-03-26 22:04:40|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648332290000|2022-03-26 22:04:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648332300000|2022-03-26 22:05:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1648332310000|2022-03-26 22:05:10|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648332320000|2022-03-26 22:05:20|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|4
1648332330000|2022-03-26 22:05:30|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648332410000|2022-03-26 22:06:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1648332420000|2022-03-26 22:07:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648332450000|2022-03-26 22:07:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1648332470000|2022-03-26 22:07:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648332500000|2022-03-26 22:08:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648332540000|2022-03-26 22:09:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1648332550000|2022-03-26 22:09:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1648332600000|2022-03-26 22:10:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1648332610000|2022-03-26 22:10:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1648332650000|2022-03-26 22:10:50|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1648332690000|2022-03-26 22:11:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648332710000|2022-03-26 22:11:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648332720000|2022-03-26 22:12:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648332730000|2022-03-26 22:12:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648332950000|2022-03-26 22:15:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648333030000|2022-03-26 22:17:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333180000|2022-03-26 22:19:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648333260000|2022-03-26 22:21:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648333280000|2022-03-26 22:21:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1648333300000|2022-03-26 22:21:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333530000|2022-03-26 22:25:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648333600000|2022-03-26 22:26:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333620000|2022-03-26 22:27:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|5
1648333630000|2022-03-26 22:27:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333640000|2022-03-26 22:27:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648333670000|2022-03-26 22:27:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333690000|2022-03-26 22:28:10|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|7
1648333700000|2022-03-26 22:28:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648333710000|2022-03-26 22:28:30|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|6
1648333720000|2022-03-26 22:28:40|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|7
1648333870000|2022-03-26 22:31:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648333880000|2022-03-26 22:31:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648333890000|2022-03-26 22:31:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648333900000|2022-03-26 22:31:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648333910000|2022-03-26 22:31:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648333990000|2022-03-26 22:33:10|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|7
1648334000000|2022-03-26 22:33:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648334010000|2022-03-26 22:33:30|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648334210000|2022-03-26 22:36:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648334230000|2022-03-26 22:37:10|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1648334250000|2022-03-26 22:37:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648334260000|2022-03-26 22:37:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648334380000|2022-03-26 22:39:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1648334420000|2022-03-26 22:40:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1648334520000|2022-03-26 22:42:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648334530000|2022-03-26 22:42:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648334550000|2022-03-26 22:42:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648334600000|2022-03-26 22:43:20|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648334700000|2022-03-26 22:45:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648334740000|2022-03-26 22:45:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1648334780000|2022-03-26 22:46:20|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|5
1648334810000|2022-03-26 22:46:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648334840000|2022-03-26 22:47:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1648334860000|2022-03-26 22:47:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1648334870000|2022-03-26 22:47:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648335000000|2022-03-26 22:50:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648335110000|2022-03-26 22:51:50|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1648335130000|2022-03-26 22:52:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648335140000|2022-03-26 22:52:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648335150000|2022-03-26 22:52:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648335160000|2022-03-26 22:52:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648335260000|2022-03-26 22:54:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648335500000|2022-03-26 22:58:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648335510000|2022-03-26 22:58:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648335520000|2022-03-26 22:58:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648335530000|2022-03-26 22:58:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648335540000|2022-03-26 22:59:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648335720000|2022-03-26 23:02:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648335760000|2022-03-26 23:02:40|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1648335770000|2022-03-26 23:02:50|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|6
1648335780000|2022-03-26 23:03:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648335790000|2022-03-26 23:03:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648335800000|2022-03-26 23:03:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648335830000|2022-03-26 23:03:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648335900000|2022-03-26 23:05:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648335910000|2022-03-26 23:05:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1648335920000|2022-03-26 23:05:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648335960000|2022-03-26 23:06:00|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648335980000|2022-03-26 23:06:20|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336020000|2022-03-26 23:07:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648336040000|2022-03-26 23:07:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1648336050000|2022-03-26 23:07:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1648336060000|2022-03-26 23:07:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1648336110000|2022-03-26 23:08:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336130000|2022-03-26 23:08:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648336160000|2022-03-26 23:09:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648336180000|2022-03-26 23:09:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336190000|2022-03-26 23:09:50|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648336240000|2022-03-26 23:10:40|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336300000|2022-03-26 23:11:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648336320000|2022-03-26 23:12:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336440000|2022-03-26 23:14:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|5
1648336450000|2022-03-26 23:14:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336460000|2022-03-26 23:14:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1648336470000|2022-03-26 23:14:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648336500000|2022-03-26 23:15:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1648336540000|2022-03-26 23:15:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648336570000|2022-03-26 23:16:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648336580000|2022-03-26 23:16:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648336590000|2022-03-26 23:16:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648336610000|2022-03-26 23:16:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1648336620000|2022-03-26 23:17:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|4
1648336630000|2022-03-26 23:17:10|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1648336700000|2022-03-26 23:18:20|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|5
1648336720000|2022-03-26 23:18:40|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1648336730000|2022-03-26 23:18:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648336840000|2022-03-26 23:20:40|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648336880000|2022-03-26 23:21:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1648336910000|2022-03-26 23:21:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648336980000|2022-03-26 23:23:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648336990000|2022-03-26 23:23:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1648337060000|2022-03-26 23:24:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648337090000|2022-03-26 23:24:50|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648337100000|2022-03-26 23:25:00|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1648337110000|2022-03-26 23:25:10|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1648337120000|2022-03-26 23:25:20|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|4
1648337140000|2022-03-26 23:25:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648337160000|2022-03-26 23:26:00|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648337190000|2022-03-26 23:26:30|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|5
1648337200000|2022-03-26 23:26:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|6
1648337210000|2022-03-26 23:26:50|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|3
1648337390000|2022-03-26 23:29:50|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1648337430000|2022-03-26 23:30:30|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1648337480000|2022-03-26 23:31:20|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648337490000|2022-03-26 23:31:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1648337510000|2022-03-26 23:31:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1648337670000|2022-03-26 23:34:30|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1648337750000|2022-03-26 23:35:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648337770000|2022-03-26 23:36:10|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648337780000|2022-03-26 23:36:20|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1648337810000|2022-03-26 23:36:50|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1648337840000|2022-03-26 23:37:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1648337870000|2022-03-26 23:37:50|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648337910000|2022-03-26 23:38:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648337940000|2022-03-26 23:39:00|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648337950000|2022-03-26 23:39:10|21.56|21.36|21.56|21.36|21.56|21.36|21.56|21.36|1
1648337970000|2022-03-26 23:39:30|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648338010000|2022-03-26 23:40:10|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1648338040000|2022-03-26 23:40:40|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|10
1648338050000|2022-03-26 23:40:50|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|3
1648338070000|2022-03-26 23:41:10|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1648338080000|2022-03-26 23:41:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1648338110000|2022-03-26 23:41:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|9
1648338120000|2022-03-26 23:42:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648338230000|2022-03-26 23:43:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648338310000|2022-03-26 23:45:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1648338360000|2022-03-26 23:46:00|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648338410000|2022-03-26 23:46:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1648338420000|2022-03-26 23:47:00|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648338460000|2022-03-26 23:47:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1648338470000|2022-03-26 23:47:50|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|3
1648338480000|2022-03-26 23:48:00|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|3
1648338530000|2022-03-26 23:48:50|21.63|21.43|21.66|21.46|21.66|21.46|21.63|21.43|3
1648338540000|2022-03-26 23:49:00|21.65|21.45|21.64|21.44|21.66|21.46|21.64|21.44|10
1648338680000|2022-03-26 23:51:20|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648338720000|2022-03-26 23:52:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648338740000|2022-03-26 23:52:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648338750000|2022-03-26 23:52:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648338760000|2022-03-26 23:52:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648338770000|2022-03-26 23:52:50|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648338780000|2022-03-26 23:53:00|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648338810000|2022-03-26 23:53:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648338820000|2022-03-26 23:53:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648338830000|2022-03-26 23:53:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1648338860000|2022-03-26 23:54:20|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648338870000|2022-03-26 23:54:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648338880000|2022-03-26 23:54:40|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648338890000|2022-03-26 23:54:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648338900000|2022-03-26 23:55:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648338930000|2022-03-26 23:55:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648338980000|2022-03-26 23:56:20|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1648338990000|2022-03-26 23:56:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|6
1648339000000|2022-03-26 23:56:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|12
1648339010000|2022-03-26 23:56:50|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|15
1648339020000|2022-03-26 23:57:00|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648339050000|2022-03-26 23:57:30|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|10
1648339060000|2022-03-26 23:57:40|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|2
1648339080000|2022-03-26 23:58:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648339140000|2022-03-26 23:59:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1648339220000|2022-03-27 00:00:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648339270000|2022-03-27 00:01:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1648339290000|2022-03-27 00:01:30|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648339300000|2022-03-27 00:01:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648339310000|2022-03-27 00:01:50|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1648339320000|2022-03-27 00:02:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1648339330000|2022-03-27 00:02:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648339340000|2022-03-27 00:02:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648339360000|2022-03-27 00:02:40|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648339390000|2022-03-27 00:03:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648339400000|2022-03-27 00:03:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1648339410000|2022-03-27 00:03:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648339440000|2022-03-27 00:04:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1648339450000|2022-03-27 00:04:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1648339480000|2022-03-27 00:04:40|21.66|21.46|21.63|21.43|21.66|21.46|21.63|21.43|3
1648339490000|2022-03-27 00:04:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1648339500000|2022-03-27 00:05:00|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648339510000|2022-03-27 00:05:10|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1648339520000|2022-03-27 00:05:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648339600000|2022-03-27 00:06:40|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648339610000|2022-03-27 00:06:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648339630000|2022-03-27 00:07:10|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648339640000|2022-03-27 00:07:20|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1648339650000|2022-03-27 00:07:30|21.63|21.43|21.63|21.43|21.64|21.44|21.63|21.43|5
1648339670000|2022-03-27 00:07:50|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1648339680000|2022-03-27 00:08:00|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648339690000|2022-03-27 00:08:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648339770000|2022-03-27 00:09:30|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648339820000|2022-03-27 00:10:20|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1648339830000|2022-03-27 00:10:30|21.59|21.39|21.59|21.39|21.59|21.39|21.59|21.39|1
1648339870000|2022-03-27 00:11:10|21.6|21.4|21.59|21.39|21.6|21.4|21.59|21.39|2
1648339880000|2022-03-27 00:11:20|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|15
1648339900000|2022-03-27 00:11:40|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1648339910000|2022-03-27 00:11:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1648340050000|2022-03-27 00:14:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|4
1648340060000|2022-03-27 00:14:20|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648340070000|2022-03-27 00:14:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648340170000|2022-03-27 00:16:10|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648340180000|2022-03-27 00:16:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1648340190000|2022-03-27 00:16:30|21.66|21.46|21.66|21.46|21.66|21.46|21.65|21.45|3
1648340200000|2022-03-27 00:16:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648340320000|2022-03-27 00:18:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648340330000|2022-03-27 00:18:50|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648340340000|2022-03-27 00:19:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|5
1648340350000|2022-03-27 00:19:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1648340360000|2022-03-27 00:19:20|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1648340420000|2022-03-27 00:20:20|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648340430000|2022-03-27 00:20:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|4
1648340470000|2022-03-27 00:21:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648340480000|2022-03-27 00:21:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648340520000|2022-03-27 00:22:00|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1648340610000|2022-03-27 00:23:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648340630000|2022-03-27 00:23:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648340640000|2022-03-27 00:24:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648340650000|2022-03-27 00:24:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1648340720000|2022-03-27 00:25:20|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1648340800000|2022-03-27 00:26:40|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648340830000|2022-03-27 00:27:10|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648340840000|2022-03-27 00:27:20|21.73|21.53|21.76|21.56|21.77|21.57|21.73|21.53|6
1648340850000|2022-03-27 00:27:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1648340860000|2022-03-27 00:27:40|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|6
1648340870000|2022-03-27 00:27:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648340880000|2022-03-27 00:28:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648340900000|2022-03-27 00:28:20|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648340920000|2022-03-27 00:28:40|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|3
1648340950000|2022-03-27 00:29:10|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648340970000|2022-03-27 00:29:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648341010000|2022-03-27 00:30:10|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648341020000|2022-03-27 00:30:20|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1648341050000|2022-03-27 00:30:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1648341060000|2022-03-27 00:31:00|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|4
1648341100000|2022-03-27 00:31:40|21.71|21.51|21.72|21.52|21.72|21.52|21.7|21.5|4
1648341120000|2022-03-27 00:32:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648341210000|2022-03-27 00:33:30|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|6
1648341220000|2022-03-27 00:33:40|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648341230000|2022-03-27 00:33:50|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|4
1648341240000|2022-03-27 00:34:00|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648341300000|2022-03-27 00:35:00|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648341340000|2022-03-27 00:35:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|6
1648341350000|2022-03-27 00:35:50|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1648341360000|2022-03-27 00:36:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648341370000|2022-03-27 00:36:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|10
1648341380000|2022-03-27 00:36:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|10
1648341400000|2022-03-27 00:36:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648341410000|2022-03-27 00:36:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648341440000|2022-03-27 00:37:20|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|5
1648341460000|2022-03-27 00:37:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648341510000|2022-03-27 00:38:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648341530000|2022-03-27 00:38:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648341580000|2022-03-27 00:39:40|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648341620000|2022-03-27 00:40:20|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|8
1648341630000|2022-03-27 00:40:30|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1648341640000|2022-03-27 00:40:40|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|3
1648341730000|2022-03-27 00:42:10|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|3
1648341750000|2022-03-27 00:42:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1648341780000|2022-03-27 00:43:00|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|6
1648341920000|2022-03-27 00:45:20|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|7
1648341940000|2022-03-27 00:45:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648341960000|2022-03-27 00:46:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648342050000|2022-03-27 00:47:30|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1648342090000|2022-03-27 00:48:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648342100000|2022-03-27 00:48:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648342120000|2022-03-27 00:48:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648342180000|2022-03-27 00:49:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648342210000|2022-03-27 00:50:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648342300000|2022-03-27 00:51:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648342330000|2022-03-27 00:52:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648342370000|2022-03-27 00:52:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648342420000|2022-03-27 00:53:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648342520000|2022-03-27 00:55:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648342540000|2022-03-27 00:55:40|21.84|21.64|21.87|21.67|21.87|21.67|21.84|21.64|12
1648342550000|2022-03-27 00:55:50|21.86|21.66|21.84|21.64|21.87|21.67|21.84|21.64|9
1648342580000|2022-03-27 00:56:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648342590000|2022-03-27 00:56:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648342600000|2022-03-27 00:56:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648342610000|2022-03-27 00:56:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648342620000|2022-03-27 00:57:00|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|4
1648342630000|2022-03-27 00:57:10|21.86|21.66|21.88|21.68|21.88|21.68|21.86|21.66|3
1648342640000|2022-03-27 00:57:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648342650000|2022-03-27 00:57:30|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648342710000|2022-03-27 00:58:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|10
1648342720000|2022-03-27 00:58:40|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|8
1648342730000|2022-03-27 00:58:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648342740000|2022-03-27 00:59:00|21.86|21.66|21.84|21.64|21.87|21.67|21.84|21.64|11
1648342750000|2022-03-27 00:59:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648342810000|2022-03-27 01:00:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648342820000|2022-03-27 01:00:20|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|6
1648342830000|2022-03-27 01:00:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|10
1648342840000|2022-03-27 01:00:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648342850000|2022-03-27 01:00:50|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1648342870000|2022-03-27 01:01:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648342880000|2022-03-27 01:01:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648342890000|2022-03-27 01:01:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648342910000|2022-03-27 01:01:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1648342920000|2022-03-27 01:02:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1648342930000|2022-03-27 01:02:10|21.84|21.64|21.83|21.63|21.85|21.65|21.83|21.63|4
1648342940000|2022-03-27 01:02:20|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|3
1648342950000|2022-03-27 01:02:30|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648342960000|2022-03-27 01:02:40|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1648342970000|2022-03-27 01:02:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648342980000|2022-03-27 01:03:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648343000000|2022-03-27 01:03:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648343010000|2022-03-27 01:03:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1648343040000|2022-03-27 01:04:00|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1648343080000|2022-03-27 01:04:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648343090000|2022-03-27 01:04:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648343150000|2022-03-27 01:05:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648343190000|2022-03-27 01:06:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648343260000|2022-03-27 01:07:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648343290000|2022-03-27 01:08:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648343300000|2022-03-27 01:08:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648343310000|2022-03-27 01:08:30|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648343320000|2022-03-27 01:08:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648343340000|2022-03-27 01:09:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648343350000|2022-03-27 01:09:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648343360000|2022-03-27 01:09:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648343370000|2022-03-27 01:09:30|21.79|21.59|21.77|21.57|21.79|21.59|21.77|21.57|3
1648343400000|2022-03-27 01:10:00|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648343420000|2022-03-27 01:10:20|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648343430000|2022-03-27 01:10:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648343460000|2022-03-27 01:11:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648343600000|2022-03-27 01:13:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648343610000|2022-03-27 01:13:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648343620000|2022-03-27 01:13:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648343630000|2022-03-27 01:13:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648343640000|2022-03-27 01:14:00|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648343650000|2022-03-27 01:14:10|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648343660000|2022-03-27 01:14:20|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648343670000|2022-03-27 01:14:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648343680000|2022-03-27 01:14:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648343690000|2022-03-27 01:14:50|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|6
1648343700000|2022-03-27 01:15:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648343710000|2022-03-27 01:15:10|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648343720000|2022-03-27 01:15:20|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|4
1648343730000|2022-03-27 01:15:30|21.77|21.57|21.76|21.56|21.77|21.57|21.76|21.56|2
1648343740000|2022-03-27 01:15:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648343770000|2022-03-27 01:16:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648343780000|2022-03-27 01:16:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648343790000|2022-03-27 01:16:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648343800000|2022-03-27 01:16:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648343810000|2022-03-27 01:16:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648343820000|2022-03-27 01:17:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648343830000|2022-03-27 01:17:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648343840000|2022-03-27 01:17:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648343930000|2022-03-27 01:18:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648343990000|2022-03-27 01:19:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|8
1648344000000|2022-03-27 01:20:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648344020000|2022-03-27 01:20:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648344070000|2022-03-27 01:21:10|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648344080000|2022-03-27 01:21:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648344180000|2022-03-27 01:23:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648344200000|2022-03-27 01:23:20|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648344210000|2022-03-27 01:23:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648344300000|2022-03-27 01:25:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1648344310000|2022-03-27 01:25:10|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648344320000|2022-03-27 01:25:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648344330000|2022-03-27 01:25:30|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1648344410000|2022-03-27 01:26:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|3
1648344440000|2022-03-27 01:27:20|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1648344460000|2022-03-27 01:27:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648344490000|2022-03-27 01:28:10|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648344500000|2022-03-27 01:28:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|4
1648344520000|2022-03-27 01:28:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|4
1648344530000|2022-03-27 01:28:50|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648344550000|2022-03-27 01:29:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648344560000|2022-03-27 01:29:20|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1648344570000|2022-03-27 01:29:30|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648344580000|2022-03-27 01:29:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648344630000|2022-03-27 01:30:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648344640000|2022-03-27 01:30:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648344650000|2022-03-27 01:30:50|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|3
1648344660000|2022-03-27 01:31:00|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648344670000|2022-03-27 01:31:10|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1648344680000|2022-03-27 01:31:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1648344690000|2022-03-27 01:31:30|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1648344710000|2022-03-27 01:31:50|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648344740000|2022-03-27 01:32:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648344750000|2022-03-27 01:32:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648344760000|2022-03-27 01:32:40|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648344770000|2022-03-27 01:32:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648344830000|2022-03-27 01:33:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648344840000|2022-03-27 01:34:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648344900000|2022-03-27 01:35:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648344930000|2022-03-27 01:35:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1648345060000|2022-03-27 01:37:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648345080000|2022-03-27 01:38:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648345170000|2022-03-27 01:39:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648345210000|2022-03-27 01:40:10|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648345240000|2022-03-27 01:40:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648345260000|2022-03-27 01:41:00|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|6
1648345270000|2022-03-27 01:41:10|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648345280000|2022-03-27 01:41:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648345340000|2022-03-27 01:42:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648345350000|2022-03-27 01:42:30|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|5
1648345360000|2022-03-27 01:42:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648345380000|2022-03-27 01:43:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648345390000|2022-03-27 01:43:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648345400000|2022-03-27 01:43:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648345440000|2022-03-27 01:44:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648345450000|2022-03-27 01:44:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648345490000|2022-03-27 01:44:50|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648345530000|2022-03-27 01:45:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648345540000|2022-03-27 01:45:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648345560000|2022-03-27 01:46:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648345630000|2022-03-27 01:47:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648345820000|2022-03-27 01:50:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648345830000|2022-03-27 01:50:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648345880000|2022-03-27 01:51:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648345890000|2022-03-27 01:51:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648345900000|2022-03-27 01:51:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648345920000|2022-03-27 01:52:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648345980000|2022-03-27 01:53:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1648345990000|2022-03-27 01:53:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648346030000|2022-03-27 01:53:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648346040000|2022-03-27 01:54:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648346050000|2022-03-27 01:54:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648346090000|2022-03-27 01:54:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648346100000|2022-03-27 01:55:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|7
1648346110000|2022-03-27 01:55:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648346150000|2022-03-27 01:55:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648346160000|2022-03-27 01:56:00|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1648346230000|2022-03-27 01:57:10|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648346240000|2022-03-27 01:57:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1648346250000|2022-03-27 01:57:30|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648346270000|2022-03-27 01:57:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648346280000|2022-03-27 01:58:00|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|7
1648346290000|2022-03-27 01:58:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1648346300000|2022-03-27 01:58:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648346410000|2022-03-27 02:00:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648346420000|2022-03-27 02:00:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648346440000|2022-03-27 02:00:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1648346450000|2022-03-27 02:00:50|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1648346460000|2022-03-27 02:01:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648346470000|2022-03-27 02:01:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648346480000|2022-03-27 02:01:20|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1648346490000|2022-03-27 02:01:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648346500000|2022-03-27 02:01:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648346510000|2022-03-27 02:01:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648346520000|2022-03-27 02:02:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1648346540000|2022-03-27 02:02:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648346590000|2022-03-27 02:03:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648346600000|2022-03-27 02:03:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648346640000|2022-03-27 02:04:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648346680000|2022-03-27 02:04:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648346730000|2022-03-27 02:05:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|8
1648346740000|2022-03-27 02:05:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648346750000|2022-03-27 02:05:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648346800000|2022-03-27 02:06:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648346820000|2022-03-27 02:07:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648346830000|2022-03-27 02:07:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648346840000|2022-03-27 02:07:20|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648346850000|2022-03-27 02:07:30|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648346860000|2022-03-27 02:07:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648346880000|2022-03-27 02:08:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648346920000|2022-03-27 02:08:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648346930000|2022-03-27 02:08:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648346940000|2022-03-27 02:09:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648346950000|2022-03-27 02:09:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1648346960000|2022-03-27 02:09:20|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|5
1648347000000|2022-03-27 02:10:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648347040000|2022-03-27 02:10:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648347050000|2022-03-27 02:10:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648347060000|2022-03-27 02:11:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1648347070000|2022-03-27 02:11:10|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|4
1648347110000|2022-03-27 02:11:50|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648347180000|2022-03-27 02:13:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648347220000|2022-03-27 02:13:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648347240000|2022-03-27 02:14:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648347300000|2022-03-27 02:15:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|6
1648347310000|2022-03-27 02:15:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1648347320000|2022-03-27 02:15:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648347370000|2022-03-27 02:16:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648347380000|2022-03-27 02:16:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648347390000|2022-03-27 02:16:30|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648347500000|2022-03-27 02:18:20|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648347510000|2022-03-27 02:18:30|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648347520000|2022-03-27 02:18:40|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1648347530000|2022-03-27 02:18:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648347540000|2022-03-27 02:19:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1648347560000|2022-03-27 02:19:20|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1648347580000|2022-03-27 02:19:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648347590000|2022-03-27 02:19:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648347600000|2022-03-27 02:20:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1648347610000|2022-03-27 02:20:10|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1648347620000|2022-03-27 02:20:20|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1648347630000|2022-03-27 02:20:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1648347640000|2022-03-27 02:20:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648347650000|2022-03-27 02:20:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648347690000|2022-03-27 02:21:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|6
1648347700000|2022-03-27 02:21:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1648347710000|2022-03-27 02:21:50|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648347740000|2022-03-27 02:22:20|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1648347800000|2022-03-27 02:23:20|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|7
1648347810000|2022-03-27 02:23:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648347860000|2022-03-27 02:24:20|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648347870000|2022-03-27 02:24:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648347920000|2022-03-27 02:25:20|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648347950000|2022-03-27 02:25:50|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1648347980000|2022-03-27 02:26:20|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|3
1648348080000|2022-03-27 02:28:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648348090000|2022-03-27 02:28:10|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648348110000|2022-03-27 02:28:30|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|5
1648348120000|2022-03-27 02:28:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348140000|2022-03-27 02:29:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648348150000|2022-03-27 02:29:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348200000|2022-03-27 02:30:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648348220000|2022-03-27 02:30:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648348240000|2022-03-27 02:30:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348260000|2022-03-27 02:31:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648348280000|2022-03-27 02:31:20|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648348330000|2022-03-27 02:32:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648348350000|2022-03-27 02:32:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648348460000|2022-03-27 02:34:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348500000|2022-03-27 02:35:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1648348510000|2022-03-27 02:35:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|8
1648348520000|2022-03-27 02:35:20|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|7
1648348530000|2022-03-27 02:35:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648348710000|2022-03-27 02:38:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648348730000|2022-03-27 02:38:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648348770000|2022-03-27 02:39:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348820000|2022-03-27 02:40:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648348830000|2022-03-27 02:40:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348840000|2022-03-27 02:40:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648348860000|2022-03-27 02:41:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648348900000|2022-03-27 02:41:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648348950000|2022-03-27 02:42:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648348960000|2022-03-27 02:42:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648348970000|2022-03-27 02:42:50|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648348980000|2022-03-27 02:43:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648349030000|2022-03-27 02:43:50|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648349050000|2022-03-27 02:44:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1648349060000|2022-03-27 02:44:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648349070000|2022-03-27 02:44:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648349180000|2022-03-27 02:46:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648349250000|2022-03-27 02:47:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648349310000|2022-03-27 02:48:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648349320000|2022-03-27 02:48:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648349330000|2022-03-27 02:48:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648349370000|2022-03-27 02:49:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648349380000|2022-03-27 02:49:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|6
1648349390000|2022-03-27 02:49:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648349420000|2022-03-27 02:50:20|21.89|21.69|21.88|21.68|21.89|21.69|21.88|21.68|6
1648349440000|2022-03-27 02:50:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648349450000|2022-03-27 02:50:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648349460000|2022-03-27 02:51:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|8
1648349830000|2022-03-27 02:57:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648349840000|2022-03-27 02:57:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|6
1648349850000|2022-03-27 02:57:30|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648349880000|2022-03-27 02:58:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1648349890000|2022-03-27 02:58:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1648350080000|2022-03-27 03:01:20|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|5
1648350100000|2022-03-27 03:01:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648350110000|2022-03-27 03:01:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648350200000|2022-03-27 03:03:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648350230000|2022-03-27 03:03:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648350270000|2022-03-27 03:04:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648350340000|2022-03-27 03:05:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648350350000|2022-03-27 03:05:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|4
1648350370000|2022-03-27 03:06:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648350380000|2022-03-27 03:06:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648350730000|2022-03-27 03:12:10|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648350740000|2022-03-27 03:12:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|9
1648350750000|2022-03-27 03:12:30|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|4
1648350760000|2022-03-27 03:12:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648350770000|2022-03-27 03:12:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648350790000|2022-03-27 03:13:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648350800000|2022-03-27 03:13:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648350830000|2022-03-27 03:13:50|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648350840000|2022-03-27 03:14:00|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648350870000|2022-03-27 03:14:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648350880000|2022-03-27 03:14:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648350890000|2022-03-27 03:14:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648350900000|2022-03-27 03:15:00|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648351020000|2022-03-27 03:17:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648351200000|2022-03-27 03:20:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|4
1648351230000|2022-03-27 03:20:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648351240000|2022-03-27 03:20:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648351250000|2022-03-27 03:20:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648351260000|2022-03-27 03:21:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648351270000|2022-03-27 03:21:10|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648351280000|2022-03-27 03:21:20|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648351390000|2022-03-27 03:23:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648351720000|2022-03-27 03:28:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648351760000|2022-03-27 03:29:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648351780000|2022-03-27 03:29:40|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648351790000|2022-03-27 03:29:50|21.89|21.69|21.91|21.71|21.91|21.71|21.88|21.68|5
1648351800000|2022-03-27 03:30:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1648351810000|2022-03-27 03:30:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648351840000|2022-03-27 03:30:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648351850000|2022-03-27 03:30:50|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648351860000|2022-03-27 03:31:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648351870000|2022-03-27 03:31:10|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1648351890000|2022-03-27 03:31:30|21.91|21.71|21.89|21.69|21.91|21.71|21.89|21.69|3
1648351900000|2022-03-27 03:31:40|21.88|21.68|21.86|21.66|21.88|21.68|21.86|21.66|3
1648351910000|2022-03-27 03:31:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1648351970000|2022-03-27 03:32:50|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1648351980000|2022-03-27 03:33:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648351990000|2022-03-27 03:33:10|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1648352030000|2022-03-27 03:33:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648352040000|2022-03-27 03:34:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648352060000|2022-03-27 03:34:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648352080000|2022-03-27 03:34:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648352240000|2022-03-27 03:37:20|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648352250000|2022-03-27 03:37:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1648352280000|2022-03-27 03:38:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648352290000|2022-03-27 03:38:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648352300000|2022-03-27 03:38:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|6
1648352310000|2022-03-27 03:38:30|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648352320000|2022-03-27 03:38:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648352410000|2022-03-27 03:40:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648352420000|2022-03-27 03:40:20|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|5
1648352460000|2022-03-27 03:41:00|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|5
1648352480000|2022-03-27 03:41:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648352500000|2022-03-27 03:41:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648352510000|2022-03-27 03:41:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648352520000|2022-03-27 03:42:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648352530000|2022-03-27 03:42:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648352540000|2022-03-27 03:42:20|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1648352550000|2022-03-27 03:42:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648352560000|2022-03-27 03:42:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|7
1648352610000|2022-03-27 03:43:30|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1648352620000|2022-03-27 03:43:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648352630000|2022-03-27 03:43:50|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|5
1648352650000|2022-03-27 03:44:10|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648352660000|2022-03-27 03:44:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648352700000|2022-03-27 03:45:00|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648352740000|2022-03-27 03:45:40|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648352750000|2022-03-27 03:45:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648352760000|2022-03-27 03:46:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648352790000|2022-03-27 03:46:30|21.82|21.62|21.79|21.59|21.82|21.62|21.79|21.59|4
1648352800000|2022-03-27 03:46:40|21.8|21.6|21.78|21.58|21.8|21.6|21.78|21.58|2
1648352810000|2022-03-27 03:46:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648352840000|2022-03-27 03:47:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648352870000|2022-03-27 03:47:50|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648352910000|2022-03-27 03:48:30|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648352970000|2022-03-27 03:49:30|21.78|21.58|21.78|21.58|21.78|21.58|21.77|21.57|3
1648353020000|2022-03-27 03:50:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648353030000|2022-03-27 03:50:30|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648353040000|2022-03-27 03:50:40|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648353050000|2022-03-27 03:50:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|4
1648353070000|2022-03-27 03:51:10|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648353080000|2022-03-27 03:51:20|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648353110000|2022-03-27 03:51:50|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648353130000|2022-03-27 03:52:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648353140000|2022-03-27 03:52:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648353150000|2022-03-27 03:52:30|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648353200000|2022-03-27 03:53:20|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|3
1648353210000|2022-03-27 03:53:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648353230000|2022-03-27 03:53:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648353300000|2022-03-27 03:55:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|5
1648353310000|2022-03-27 03:55:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648353320000|2022-03-27 03:55:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648353330000|2022-03-27 03:55:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648353340000|2022-03-27 03:55:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648353350000|2022-03-27 03:55:50|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648353360000|2022-03-27 03:56:00|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648353370000|2022-03-27 03:56:10|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1648353380000|2022-03-27 03:56:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648353440000|2022-03-27 03:57:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648353480000|2022-03-27 03:58:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648353540000|2022-03-27 03:59:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648353570000|2022-03-27 03:59:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648353590000|2022-03-27 03:59:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648353600000|2022-03-27 04:00:00|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648353610000|2022-03-27 04:00:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648353620000|2022-03-27 04:00:20|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648353630000|2022-03-27 04:00:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1648353640000|2022-03-27 04:00:40|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648353650000|2022-03-27 04:00:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648353660000|2022-03-27 04:01:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648353670000|2022-03-27 04:01:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648353710000|2022-03-27 04:01:50|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|7
1648353720000|2022-03-27 04:02:00|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648353750000|2022-03-27 04:02:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648353760000|2022-03-27 04:02:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648353800000|2022-03-27 04:03:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648353830000|2022-03-27 04:03:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648353960000|2022-03-27 04:06:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648353970000|2022-03-27 04:06:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648354000000|2022-03-27 04:06:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648354010000|2022-03-27 04:06:50|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1648354020000|2022-03-27 04:07:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|4
1648354030000|2022-03-27 04:07:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648354060000|2022-03-27 04:07:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648354190000|2022-03-27 04:09:50|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648354200000|2022-03-27 04:10:00|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648354210000|2022-03-27 04:10:10|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1648354220000|2022-03-27 04:10:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648354230000|2022-03-27 04:10:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|5
1648354240000|2022-03-27 04:10:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648354260000|2022-03-27 04:11:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648354290000|2022-03-27 04:11:30|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648354300000|2022-03-27 04:11:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648354320000|2022-03-27 04:12:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648354420000|2022-03-27 04:13:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648354430000|2022-03-27 04:13:50|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648354480000|2022-03-27 04:14:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648354510000|2022-03-27 04:15:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648354650000|2022-03-27 04:17:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648354660000|2022-03-27 04:17:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648354700000|2022-03-27 04:18:20|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648354730000|2022-03-27 04:18:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648354740000|2022-03-27 04:19:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648354770000|2022-03-27 04:19:30|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648354780000|2022-03-27 04:19:40|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648354800000|2022-03-27 04:20:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648354910000|2022-03-27 04:21:50|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648354920000|2022-03-27 04:22:00|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648354930000|2022-03-27 04:22:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648354940000|2022-03-27 04:22:20|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648354970000|2022-03-27 04:22:50|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648354980000|2022-03-27 04:23:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1648354990000|2022-03-27 04:23:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648355010000|2022-03-27 04:23:30|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648355020000|2022-03-27 04:23:40|21.81|21.61|21.81|21.61|21.82|21.62|21.81|21.61|3
1648355030000|2022-03-27 04:23:50|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|4
1648355040000|2022-03-27 04:24:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648355050000|2022-03-27 04:24:10|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|3
1648355060000|2022-03-27 04:24:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648355070000|2022-03-27 04:24:30|21.77|21.57|21.76|21.56|21.78|21.58|21.76|21.56|8
1648355110000|2022-03-27 04:25:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355120000|2022-03-27 04:25:20|21.76|21.56|21.76|21.56|21.77|21.57|21.75|21.55|5
1648355130000|2022-03-27 04:25:30|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|7
1648355150000|2022-03-27 04:25:50|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648355160000|2022-03-27 04:26:00|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648355180000|2022-03-27 04:26:20|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648355190000|2022-03-27 04:26:30|21.78|21.58|21.77|21.57|21.78|21.58|21.77|21.57|2
1648355200000|2022-03-27 04:26:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648355210000|2022-03-27 04:26:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648355220000|2022-03-27 04:27:00|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|5
1648355230000|2022-03-27 04:27:10|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648355250000|2022-03-27 04:27:30|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1648355270000|2022-03-27 04:27:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648355280000|2022-03-27 04:28:00|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648355290000|2022-03-27 04:28:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648355310000|2022-03-27 04:28:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648355320000|2022-03-27 04:28:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648355330000|2022-03-27 04:28:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355340000|2022-03-27 04:29:00|21.76|21.56|21.74|21.54|21.76|21.56|21.74|21.54|5
1648355350000|2022-03-27 04:29:10|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648355380000|2022-03-27 04:29:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|4
1648355390000|2022-03-27 04:29:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648355400000|2022-03-27 04:30:00|21.71|21.51|21.69|21.49|21.72|21.52|21.69|21.49|5
1648355410000|2022-03-27 04:30:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|3
1648355420000|2022-03-27 04:30:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1648355430000|2022-03-27 04:30:30|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1648355440000|2022-03-27 04:30:40|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|5
1648355450000|2022-03-27 04:30:50|21.77|21.57|21.76|21.56|21.77|21.57|21.75|21.55|6
1648355460000|2022-03-27 04:31:00|21.75|21.55|21.76|21.56|21.77|21.57|21.75|21.55|4
1648355480000|2022-03-27 04:31:20|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355490000|2022-03-27 04:31:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648355500000|2022-03-27 04:31:40|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|2
1648355510000|2022-03-27 04:31:50|21.75|21.55|21.74|21.54|21.75|21.55|21.74|21.54|6
1648355520000|2022-03-27 04:32:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648355530000|2022-03-27 04:32:10|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1648355550000|2022-03-27 04:32:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648355590000|2022-03-27 04:33:10|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355600000|2022-03-27 04:33:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1648355620000|2022-03-27 04:33:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1648355640000|2022-03-27 04:34:00|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1648355650000|2022-03-27 04:34:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648355690000|2022-03-27 04:34:50|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648355700000|2022-03-27 04:35:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|6
1648355740000|2022-03-27 04:35:40|21.76|21.56|21.76|21.56|21.77|21.57|21.76|21.56|3
1648355750000|2022-03-27 04:35:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355770000|2022-03-27 04:36:10|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1648355790000|2022-03-27 04:36:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648355800000|2022-03-27 04:36:40|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1648355810000|2022-03-27 04:36:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1648355850000|2022-03-27 04:37:30|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1648355860000|2022-03-27 04:37:40|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|5
1648355870000|2022-03-27 04:37:50|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648355880000|2022-03-27 04:38:00|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648355910000|2022-03-27 04:38:30|21.74|21.54|21.74|21.54|21.74|21.54|21.74|21.54|1
1648355920000|2022-03-27 04:38:40|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1648355930000|2022-03-27 04:38:50|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|4
1648355950000|2022-03-27 04:39:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648355960000|2022-03-27 04:39:20|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1648355970000|2022-03-27 04:39:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648355980000|2022-03-27 04:39:40|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648356020000|2022-03-27 04:40:20|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|7
1648356040000|2022-03-27 04:40:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648356050000|2022-03-27 04:40:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|4
1648356070000|2022-03-27 04:41:10|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648356090000|2022-03-27 04:41:30|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648356100000|2022-03-27 04:41:40|21.8|21.6|21.79|21.59|21.81|21.61|21.79|21.59|6
1648356130000|2022-03-27 04:42:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648356140000|2022-03-27 04:42:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|15
1648356150000|2022-03-27 04:42:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|12
1648356160000|2022-03-27 04:42:40|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648356190000|2022-03-27 04:43:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648356220000|2022-03-27 04:43:40|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648356240000|2022-03-27 04:44:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648356250000|2022-03-27 04:44:10|21.77|21.57|21.78|21.58|21.78|21.58|21.77|21.57|2
1648356280000|2022-03-27 04:44:40|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1648356290000|2022-03-27 04:44:50|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648356300000|2022-03-27 04:45:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648356330000|2022-03-27 04:45:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648356350000|2022-03-27 04:45:50|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648356360000|2022-03-27 04:46:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648356380000|2022-03-27 04:46:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648356390000|2022-03-27 04:46:30|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648356420000|2022-03-27 04:47:00|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648356450000|2022-03-27 04:47:30|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648356460000|2022-03-27 04:47:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648356480000|2022-03-27 04:48:00|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648356580000|2022-03-27 04:49:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648356630000|2022-03-27 04:50:30|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648356670000|2022-03-27 04:51:10|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648356680000|2022-03-27 04:51:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648356690000|2022-03-27 04:51:30|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648356700000|2022-03-27 04:51:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|7
1648356710000|2022-03-27 04:51:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648356750000|2022-03-27 04:52:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648356790000|2022-03-27 04:53:10|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648356890000|2022-03-27 04:54:50|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648356970000|2022-03-27 04:56:10|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648356980000|2022-03-27 04:56:20|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|4
1648357000000|2022-03-27 04:56:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357010000|2022-03-27 04:56:50|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648357080000|2022-03-27 04:58:00|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648357120000|2022-03-27 04:58:40|21.8|21.6|21.81|21.61|21.81|21.61|21.8|21.6|2
1648357130000|2022-03-27 04:58:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648357140000|2022-03-27 04:59:00|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648357150000|2022-03-27 04:59:10|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1648357160000|2022-03-27 04:59:20|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|3
1648357170000|2022-03-27 04:59:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648357190000|2022-03-27 04:59:50|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648357200000|2022-03-27 05:00:00|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|10
1648357210000|2022-03-27 05:00:10|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|2
1648357220000|2022-03-27 05:00:20|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|4
1648357230000|2022-03-27 05:00:30|21.79|21.59|21.8|21.6|21.8|21.6|21.79|21.59|6
1648357280000|2022-03-27 05:01:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357290000|2022-03-27 05:01:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648357300000|2022-03-27 05:01:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648357310000|2022-03-27 05:01:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648357320000|2022-03-27 05:02:00|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648357330000|2022-03-27 05:02:10|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1648357340000|2022-03-27 05:02:20|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648357350000|2022-03-27 05:02:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1648357430000|2022-03-27 05:03:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357470000|2022-03-27 05:04:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648357550000|2022-03-27 05:05:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357590000|2022-03-27 05:06:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648357600000|2022-03-27 05:06:40|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1648357650000|2022-03-27 05:07:30|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|7
1648357660000|2022-03-27 05:07:40|21.8|21.6|21.8|21.6|21.8|21.6|21.79|21.59|7
1648357710000|2022-03-27 05:08:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|6
1648357720000|2022-03-27 05:08:40|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357740000|2022-03-27 05:09:00|21.82|21.62|21.82|21.62|21.82|21.62|21.81|21.61|3
1648357760000|2022-03-27 05:09:20|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648357890000|2022-03-27 05:11:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648357930000|2022-03-27 05:12:10|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648358050000|2022-03-27 05:14:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648358090000|2022-03-27 05:14:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648358100000|2022-03-27 05:15:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648358160000|2022-03-27 05:16:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648358170000|2022-03-27 05:16:10|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648358300000|2022-03-27 05:18:20|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648358320000|2022-03-27 05:18:40|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648358400000|2022-03-27 05:20:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648358410000|2022-03-27 05:20:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648358420000|2022-03-27 05:20:20|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|4
1648358430000|2022-03-27 05:20:30|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|7
1648358440000|2022-03-27 05:20:40|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648358580000|2022-03-27 05:23:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648358590000|2022-03-27 05:23:10|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648358610000|2022-03-27 05:23:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648358630000|2022-03-27 05:23:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648358640000|2022-03-27 05:24:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648358650000|2022-03-27 05:24:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648358810000|2022-03-27 05:26:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648358990000|2022-03-27 05:29:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359000000|2022-03-27 05:30:00|21.88|21.68|21.89|21.69|21.9|21.7|21.88|21.68|6
1648359010000|2022-03-27 05:30:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648359030000|2022-03-27 05:30:30|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1648359040000|2022-03-27 05:30:40|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1648359050000|2022-03-27 05:30:50|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648359100000|2022-03-27 05:31:40|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648359110000|2022-03-27 05:31:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648359120000|2022-03-27 05:32:00|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|3
1648359140000|2022-03-27 05:32:20|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648359170000|2022-03-27 05:32:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648359190000|2022-03-27 05:33:10|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648359200000|2022-03-27 05:33:20|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648359220000|2022-03-27 05:33:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648359250000|2022-03-27 05:34:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|4
1648359260000|2022-03-27 05:34:20|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|6
1648359270000|2022-03-27 05:34:30|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648359280000|2022-03-27 05:34:40|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359290000|2022-03-27 05:34:50|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648359310000|2022-03-27 05:35:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359340000|2022-03-27 05:35:40|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648359350000|2022-03-27 05:35:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648359360000|2022-03-27 05:36:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359390000|2022-03-27 05:36:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648359410000|2022-03-27 05:36:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648359420000|2022-03-27 05:37:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|16
1648359430000|2022-03-27 05:37:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|8
1648359440000|2022-03-27 05:37:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|11
1648359450000|2022-03-27 05:37:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|10
1648359460000|2022-03-27 05:37:40|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648359550000|2022-03-27 05:39:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359560000|2022-03-27 05:39:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|5
1648359570000|2022-03-27 05:39:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648359580000|2022-03-27 05:39:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648359610000|2022-03-27 05:40:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648359640000|2022-03-27 05:40:40|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648359660000|2022-03-27 05:41:00|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648359670000|2022-03-27 05:41:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|6
1648359680000|2022-03-27 05:41:20|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|9
1648359690000|2022-03-27 05:41:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|12
1648359700000|2022-03-27 05:41:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|12
1648359710000|2022-03-27 05:41:50|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|3
1648359720000|2022-03-27 05:42:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359730000|2022-03-27 05:42:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648359790000|2022-03-27 05:43:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648359810000|2022-03-27 05:43:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648359820000|2022-03-27 05:43:40|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|9
1648359830000|2022-03-27 05:43:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|4
1648359860000|2022-03-27 05:44:20|21.87|21.67|21.89|21.69|21.89|21.69|21.87|21.67|3
1648359910000|2022-03-27 05:45:10|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648359920000|2022-03-27 05:45:20|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648359950000|2022-03-27 05:45:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648360030000|2022-03-27 05:47:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648360040000|2022-03-27 05:47:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648360050000|2022-03-27 05:47:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648360060000|2022-03-27 05:47:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648360070000|2022-03-27 05:47:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648360080000|2022-03-27 05:48:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648360090000|2022-03-27 05:48:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648360100000|2022-03-27 05:48:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648360160000|2022-03-27 05:49:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648360200000|2022-03-27 05:50:00|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648360270000|2022-03-27 05:51:10|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648360320000|2022-03-27 05:52:00|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648360390000|2022-03-27 05:53:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648360420000|2022-03-27 05:53:40|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|3
1648360470000|2022-03-27 05:54:30|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|5
1648360540000|2022-03-27 05:55:40|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648360550000|2022-03-27 05:55:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648360600000|2022-03-27 05:56:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648360610000|2022-03-27 05:56:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648360620000|2022-03-27 05:57:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648360680000|2022-03-27 05:58:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648360700000|2022-03-27 05:58:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648360730000|2022-03-27 05:58:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648360760000|2022-03-27 05:59:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648360810000|2022-03-27 06:00:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648361010000|2022-03-27 06:03:30|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648361020000|2022-03-27 06:03:40|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|5
1648361030000|2022-03-27 06:03:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|14
1648361040000|2022-03-27 06:04:00|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648361080000|2022-03-27 06:04:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361090000|2022-03-27 06:04:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648361130000|2022-03-27 06:05:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648361160000|2022-03-27 06:06:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648361180000|2022-03-27 06:06:20|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648361220000|2022-03-27 06:07:00|21.88|21.68|21.89|21.69|21.89|21.69|21.87|21.67|4
1648361230000|2022-03-27 06:07:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648361250000|2022-03-27 06:07:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361270000|2022-03-27 06:07:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648361290000|2022-03-27 06:08:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361300000|2022-03-27 06:08:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648361380000|2022-03-27 06:09:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361550000|2022-03-27 06:12:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648361560000|2022-03-27 06:12:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361640000|2022-03-27 06:14:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648361660000|2022-03-27 06:14:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648361680000|2022-03-27 06:14:40|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648361840000|2022-03-27 06:17:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648361850000|2022-03-27 06:17:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648361870000|2022-03-27 06:17:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648361880000|2022-03-27 06:18:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648361940000|2022-03-27 06:19:00|21.91|21.71|21.9|21.7|21.91|21.71|21.9|21.7|2
1648362020000|2022-03-27 06:20:20|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648362120000|2022-03-27 06:22:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648362130000|2022-03-27 06:22:10|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1648362140000|2022-03-27 06:22:20|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|3
1648362340000|2022-03-27 06:25:40|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|5
1648362370000|2022-03-27 06:26:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648362380000|2022-03-27 06:26:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648362480000|2022-03-27 06:28:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648362510000|2022-03-27 06:28:30|21.9|21.7|21.9|21.7|21.91|21.71|21.9|21.7|3
1648362550000|2022-03-27 06:29:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648362770000|2022-03-27 06:32:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648362790000|2022-03-27 06:33:10|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648362810000|2022-03-27 06:33:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648362870000|2022-03-27 06:34:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648362880000|2022-03-27 06:34:40|21.93|21.73|21.92|21.72|21.93|21.73|21.92|21.72|2
1648362890000|2022-03-27 06:34:50|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648362910000|2022-03-27 06:35:10|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648362930000|2022-03-27 06:35:30|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648362950000|2022-03-27 06:35:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648363050000|2022-03-27 06:37:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648363070000|2022-03-27 06:37:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648363110000|2022-03-27 06:38:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|3
1648363160000|2022-03-27 06:39:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|6
1648363170000|2022-03-27 06:39:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648363250000|2022-03-27 06:40:50|21.95|21.75|21.93|21.73|21.95|21.75|21.92|21.72|5
1648363280000|2022-03-27 06:41:20|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648363340000|2022-03-27 06:42:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648363370000|2022-03-27 06:42:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648363400000|2022-03-27 06:43:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648363420000|2022-03-27 06:43:40|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648363430000|2022-03-27 06:43:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648363440000|2022-03-27 06:44:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648363510000|2022-03-27 06:45:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648363550000|2022-03-27 06:45:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648363580000|2022-03-27 06:46:20|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|7
1648363590000|2022-03-27 06:46:30|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1648363600000|2022-03-27 06:46:40|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1648363720000|2022-03-27 06:48:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648363750000|2022-03-27 06:49:10|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648363830000|2022-03-27 06:50:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648363850000|2022-03-27 06:50:50|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648363890000|2022-03-27 06:51:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648363900000|2022-03-27 06:51:40|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648363920000|2022-03-27 06:52:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648363950000|2022-03-27 06:52:30|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1648363960000|2022-03-27 06:52:40|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648363980000|2022-03-27 06:53:00|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648364010000|2022-03-27 06:53:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648364080000|2022-03-27 06:54:40|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1648364190000|2022-03-27 06:56:30|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|8
1648364200000|2022-03-27 06:56:40|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|2
1648364210000|2022-03-27 06:56:50|21.93|21.73|21.93|21.73|21.94|21.74|21.93|21.73|5
1648364220000|2022-03-27 06:57:00|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648364270000|2022-03-27 06:57:50|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648364310000|2022-03-27 06:58:30|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|3
1648364340000|2022-03-27 06:59:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648364350000|2022-03-27 06:59:10|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|5
1648364380000|2022-03-27 06:59:40|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648364400000|2022-03-27 07:00:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648364420000|2022-03-27 07:00:20|21.98|21.78|21.97|21.77|21.98|21.78|21.97|21.77|2
1648364430000|2022-03-27 07:00:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648364460000|2022-03-27 07:01:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648364470000|2022-03-27 07:01:10|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|11
1648364480000|2022-03-27 07:01:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|8
1648364490000|2022-03-27 07:01:30|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648364520000|2022-03-27 07:02:00|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648364560000|2022-03-27 07:02:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|5
1648364610000|2022-03-27 07:03:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648364680000|2022-03-27 07:04:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648364690000|2022-03-27 07:04:50|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648364700000|2022-03-27 07:05:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648364710000|2022-03-27 07:05:10|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648364720000|2022-03-27 07:05:20|21.97|21.77|21.96|21.76|21.97|21.77|21.96|21.76|2
1648364730000|2022-03-27 07:05:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648364740000|2022-03-27 07:05:40|21.96|21.76|21.96|21.76|21.97|21.77|21.96|21.76|3
1648364750000|2022-03-27 07:05:50|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1648364830000|2022-03-27 07:07:10|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648364840000|2022-03-27 07:07:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648364850000|2022-03-27 07:07:30|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648364880000|2022-03-27 07:08:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648364940000|2022-03-27 07:09:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648364950000|2022-03-27 07:09:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648364980000|2022-03-27 07:09:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648365020000|2022-03-27 07:10:20|22|21.8|22.01|21.81|22.01|21.81|22|21.8|8
1648365090000|2022-03-27 07:11:30|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1648365100000|2022-03-27 07:11:40|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1648365110000|2022-03-27 07:11:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648365170000|2022-03-27 07:12:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648365210000|2022-03-27 07:13:30|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648365240000|2022-03-27 07:14:00|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|3
1648365250000|2022-03-27 07:14:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648365260000|2022-03-27 07:14:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648365320000|2022-03-27 07:15:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648365350000|2022-03-27 07:15:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648365380000|2022-03-27 07:16:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1648365400000|2022-03-27 07:16:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648365430000|2022-03-27 07:17:10|22|21.8|22|21.8|22|21.8|22|21.8|1
1648365440000|2022-03-27 07:17:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648365460000|2022-03-27 07:17:40|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1648365490000|2022-03-27 07:18:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648365570000|2022-03-27 07:19:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648365640000|2022-03-27 07:20:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|8
1648365650000|2022-03-27 07:20:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1648365660000|2022-03-27 07:21:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1648365670000|2022-03-27 07:21:10|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1648365680000|2022-03-27 07:21:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1648365690000|2022-03-27 07:21:30|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1648365780000|2022-03-27 07:23:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648365800000|2022-03-27 07:23:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1648365810000|2022-03-27 07:23:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1648365820000|2022-03-27 07:23:40|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648365830000|2022-03-27 07:23:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648365870000|2022-03-27 07:24:30|22.05|21.85|22.04|21.84|22.06|21.86|22.04|21.84|4
1648365880000|2022-03-27 07:24:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648365890000|2022-03-27 07:24:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1648365910000|2022-03-27 07:25:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1648365930000|2022-03-27 07:25:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1648365940000|2022-03-27 07:25:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648365950000|2022-03-27 07:25:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1648365960000|2022-03-27 07:26:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|11
1648365970000|2022-03-27 07:26:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1648366050000|2022-03-27 07:27:30|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1648366100000|2022-03-27 07:28:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648366110000|2022-03-27 07:28:30|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1648366120000|2022-03-27 07:28:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1648366160000|2022-03-27 07:29:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648366170000|2022-03-27 07:29:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648366260000|2022-03-27 07:31:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1648366330000|2022-03-27 07:32:10|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1648366340000|2022-03-27 07:32:20|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|10
1648366350000|2022-03-27 07:32:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|10
1648366360000|2022-03-27 07:32:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1648366370000|2022-03-27 07:32:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648366380000|2022-03-27 07:33:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648366390000|2022-03-27 07:33:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1648366400000|2022-03-27 07:33:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|8
1648366410000|2022-03-27 07:33:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1648366470000|2022-03-27 07:34:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1648366480000|2022-03-27 07:34:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1648366540000|2022-03-27 07:35:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648366580000|2022-03-27 07:36:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648366600000|2022-03-27 07:36:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1648366610000|2022-03-27 07:36:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648366620000|2022-03-27 07:37:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648366650000|2022-03-27 07:37:30|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1648366690000|2022-03-27 07:38:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648366710000|2022-03-27 07:38:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648366750000|2022-03-27 07:39:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648366860000|2022-03-27 07:41:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648366900000|2022-03-27 07:41:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648366910000|2022-03-27 07:41:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648366920000|2022-03-27 07:42:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648366970000|2022-03-27 07:42:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648366980000|2022-03-27 07:43:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1648367000000|2022-03-27 07:43:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648367070000|2022-03-27 07:44:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648367090000|2022-03-27 07:44:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648367110000|2022-03-27 07:45:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648367120000|2022-03-27 07:45:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|4
1648367160000|2022-03-27 07:46:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|8
1648367170000|2022-03-27 07:46:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648367210000|2022-03-27 07:46:50|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648367230000|2022-03-27 07:47:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648367240000|2022-03-27 07:47:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648367250000|2022-03-27 07:47:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1648367260000|2022-03-27 07:47:40|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1648367270000|2022-03-27 07:47:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367290000|2022-03-27 07:48:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367300000|2022-03-27 07:48:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367310000|2022-03-27 07:48:30|22.05|21.85|22.06|21.86|22.06|21.86|22.04|21.84|8
1648367330000|2022-03-27 07:48:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648367340000|2022-03-27 07:49:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1648367350000|2022-03-27 07:49:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1648367390000|2022-03-27 07:49:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648367410000|2022-03-27 07:50:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648367420000|2022-03-27 07:50:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648367430000|2022-03-27 07:50:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|8
1648367440000|2022-03-27 07:50:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|12
1648367450000|2022-03-27 07:50:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1648367490000|2022-03-27 07:51:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648367510000|2022-03-27 07:51:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648367540000|2022-03-27 07:52:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648367560000|2022-03-27 07:52:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648367590000|2022-03-27 07:53:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648367600000|2022-03-27 07:53:20|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648367620000|2022-03-27 07:53:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648367670000|2022-03-27 07:54:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648367680000|2022-03-27 07:54:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1648367690000|2022-03-27 07:54:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1648367700000|2022-03-27 07:55:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1648367730000|2022-03-27 07:55:30|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367740000|2022-03-27 07:55:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1648367750000|2022-03-27 07:55:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367760000|2022-03-27 07:56:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648367830000|2022-03-27 07:57:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648367860000|2022-03-27 07:57:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648367900000|2022-03-27 07:58:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648367970000|2022-03-27 07:59:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648368000000|2022-03-27 08:00:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648368010000|2022-03-27 08:00:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648368030000|2022-03-27 08:00:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648368040000|2022-03-27 08:00:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648368050000|2022-03-27 08:00:50|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1648368080000|2022-03-27 08:01:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648368110000|2022-03-27 08:01:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648368120000|2022-03-27 08:02:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|7
1648368130000|2022-03-27 08:02:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648368140000|2022-03-27 08:02:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648368170000|2022-03-27 08:02:50|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648368180000|2022-03-27 08:03:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1648368190000|2022-03-27 08:03:10|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1648368200000|2022-03-27 08:03:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1648368210000|2022-03-27 08:03:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1648368220000|2022-03-27 08:03:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648368230000|2022-03-27 08:03:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648368240000|2022-03-27 08:04:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648368270000|2022-03-27 08:04:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648368280000|2022-03-27 08:04:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648368300000|2022-03-27 08:05:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648368310000|2022-03-27 08:05:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648368350000|2022-03-27 08:05:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648368370000|2022-03-27 08:06:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648368500000|2022-03-27 08:08:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648368570000|2022-03-27 08:09:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648368720000|2022-03-27 08:12:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648368740000|2022-03-27 08:12:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648368750000|2022-03-27 08:12:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|7
1648368760000|2022-03-27 08:12:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|8
1648368770000|2022-03-27 08:12:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648368820000|2022-03-27 08:13:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648368830000|2022-03-27 08:13:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648368850000|2022-03-27 08:14:10|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|5
1648368870000|2022-03-27 08:14:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648368900000|2022-03-27 08:15:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648368950000|2022-03-27 08:15:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|6
1648368960000|2022-03-27 08:16:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1648368970000|2022-03-27 08:16:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648368980000|2022-03-27 08:16:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648368990000|2022-03-27 08:16:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648369020000|2022-03-27 08:17:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648369050000|2022-03-27 08:17:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369060000|2022-03-27 08:17:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648369130000|2022-03-27 08:18:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369210000|2022-03-27 08:20:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648369260000|2022-03-27 08:21:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369350000|2022-03-27 08:22:30|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1648369360000|2022-03-27 08:22:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648369420000|2022-03-27 08:23:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369450000|2022-03-27 08:24:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648369520000|2022-03-27 08:25:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648369600000|2022-03-27 08:26:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648369610000|2022-03-27 08:26:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369630000|2022-03-27 08:27:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1648369710000|2022-03-27 08:28:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369800000|2022-03-27 08:30:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648369820000|2022-03-27 08:30:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648369860000|2022-03-27 08:31:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648369880000|2022-03-27 08:31:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1648369910000|2022-03-27 08:31:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648369930000|2022-03-27 08:32:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648369950000|2022-03-27 08:32:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648369990000|2022-03-27 08:33:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648370000000|2022-03-27 08:33:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648370010000|2022-03-27 08:33:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648370020000|2022-03-27 08:33:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648370050000|2022-03-27 08:34:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648370060000|2022-03-27 08:34:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648370160000|2022-03-27 08:36:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648370190000|2022-03-27 08:36:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1648370200000|2022-03-27 08:36:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648370220000|2022-03-27 08:37:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648370230000|2022-03-27 08:37:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|8
1648370240000|2022-03-27 08:37:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648370250000|2022-03-27 08:37:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648370290000|2022-03-27 08:38:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648370300000|2022-03-27 08:38:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648370340000|2022-03-27 08:39:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648370350000|2022-03-27 08:39:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648370360000|2022-03-27 08:39:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1648370410000|2022-03-27 08:40:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648370420000|2022-03-27 08:40:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|24
1648370430000|2022-03-27 08:40:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1648370440000|2022-03-27 08:40:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648370450000|2022-03-27 08:40:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|24
1648370460000|2022-03-27 08:41:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|19
1648370470000|2022-03-27 08:41:10|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|15
1648370500000|2022-03-27 08:41:40|22.06|21.86|22.05|21.85|22.06|21.86|22.04|21.84|10
1648370510000|2022-03-27 08:41:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648370520000|2022-03-27 08:42:00|22.04|21.84|22.02|21.82|22.04|21.84|22.01|21.81|7
1648370530000|2022-03-27 08:42:10|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|7
1648370540000|2022-03-27 08:42:20|22.02|21.82|21.98|21.78|22.02|21.82|21.98|21.78|9
1648370550000|2022-03-27 08:42:30|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|2
1648370560000|2022-03-27 08:42:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648370570000|2022-03-27 08:42:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648370590000|2022-03-27 08:43:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648370600000|2022-03-27 08:43:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648370610000|2022-03-27 08:43:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1648370630000|2022-03-27 08:43:50|21.99|21.79|22|21.8|22|21.8|21.99|21.79|10
1648370640000|2022-03-27 08:44:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1648370670000|2022-03-27 08:44:30|22.01|21.81|22.02|21.82|22.02|21.82|22|21.8|8
1648370730000|2022-03-27 08:45:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648370750000|2022-03-27 08:45:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648370760000|2022-03-27 08:46:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648370780000|2022-03-27 08:46:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648370830000|2022-03-27 08:47:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648370840000|2022-03-27 08:47:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648370980000|2022-03-27 08:49:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648371130000|2022-03-27 08:52:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648371160000|2022-03-27 08:52:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648371200000|2022-03-27 08:53:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648371220000|2022-03-27 08:53:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648371250000|2022-03-27 08:54:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648371280000|2022-03-27 08:54:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648371290000|2022-03-27 08:54:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|9
1648371330000|2022-03-27 08:55:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648371430000|2022-03-27 08:57:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1648371440000|2022-03-27 08:57:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1648371450000|2022-03-27 08:57:30|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|3
1648371480000|2022-03-27 08:58:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648371490000|2022-03-27 08:58:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648371500000|2022-03-27 08:58:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1648371520000|2022-03-27 08:58:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1648371530000|2022-03-27 08:58:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1648371540000|2022-03-27 08:59:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648371550000|2022-03-27 08:59:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1648371560000|2022-03-27 08:59:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1648371570000|2022-03-27 08:59:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|8
1648371580000|2022-03-27 08:59:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648371590000|2022-03-27 08:59:50|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|7
1648371600000|2022-03-27 09:00:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|8
1648371610000|2022-03-27 09:00:10|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|7
1648371630000|2022-03-27 09:00:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648371640000|2022-03-27 09:00:40|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1648371660000|2022-03-27 09:01:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648371710000|2022-03-27 09:01:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648371720000|2022-03-27 09:02:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648371750000|2022-03-27 09:02:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648371900000|2022-03-27 09:05:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648371950000|2022-03-27 09:05:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648371960000|2022-03-27 09:06:00|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1648372040000|2022-03-27 09:07:20|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648372070000|2022-03-27 09:07:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648372080000|2022-03-27 09:08:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648372110000|2022-03-27 09:08:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648372120000|2022-03-27 09:08:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648372130000|2022-03-27 09:08:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1648372180000|2022-03-27 09:09:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648372220000|2022-03-27 09:10:20|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1648372240000|2022-03-27 09:10:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648372290000|2022-03-27 09:11:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648372330000|2022-03-27 09:12:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648372370000|2022-03-27 09:12:50|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648372390000|2022-03-27 09:13:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648372400000|2022-03-27 09:13:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648372410000|2022-03-27 09:13:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648372420000|2022-03-27 09:13:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648372460000|2022-03-27 09:14:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648372470000|2022-03-27 09:14:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648372500000|2022-03-27 09:15:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648372510000|2022-03-27 09:15:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1648372520000|2022-03-27 09:15:20|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648372530000|2022-03-27 09:15:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648372560000|2022-03-27 09:16:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372580000|2022-03-27 09:16:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648372610000|2022-03-27 09:16:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372690000|2022-03-27 09:18:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648372730000|2022-03-27 09:18:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648372750000|2022-03-27 09:19:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1648372760000|2022-03-27 09:19:20|22.14|21.94|22.1|21.9|22.14|21.94|22.09|21.89|12
1648372770000|2022-03-27 09:19:30|22.09|21.89|22.11|21.91|22.12|21.92|22.09|21.89|5
1648372780000|2022-03-27 09:19:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648372800000|2022-03-27 09:20:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372810000|2022-03-27 09:20:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648372840000|2022-03-27 09:20:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372910000|2022-03-27 09:21:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648372940000|2022-03-27 09:22:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372950000|2022-03-27 09:22:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648372980000|2022-03-27 09:23:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648372990000|2022-03-27 09:23:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648373000000|2022-03-27 09:23:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648373050000|2022-03-27 09:24:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648373070000|2022-03-27 09:24:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648373080000|2022-03-27 09:24:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1648373090000|2022-03-27 09:24:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648373110000|2022-03-27 09:25:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648373140000|2022-03-27 09:25:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648373160000|2022-03-27 09:26:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648373170000|2022-03-27 09:26:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648373190000|2022-03-27 09:26:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648373220000|2022-03-27 09:27:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648373280000|2022-03-27 09:28:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648373290000|2022-03-27 09:28:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648373310000|2022-03-27 09:28:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648373320000|2022-03-27 09:28:40|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648373330000|2022-03-27 09:28:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648373340000|2022-03-27 09:29:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648373350000|2022-03-27 09:29:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648373360000|2022-03-27 09:29:20|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648373370000|2022-03-27 09:29:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648373380000|2022-03-27 09:29:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1648373390000|2022-03-27 09:29:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648373400000|2022-03-27 09:30:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1648373410000|2022-03-27 09:30:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1648373440000|2022-03-27 09:30:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648373460000|2022-03-27 09:31:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648373510000|2022-03-27 09:31:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648373580000|2022-03-27 09:33:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648373590000|2022-03-27 09:33:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648373600000|2022-03-27 09:33:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1648373610000|2022-03-27 09:33:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|12
1648373620000|2022-03-27 09:33:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648373640000|2022-03-27 09:34:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648373650000|2022-03-27 09:34:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1648373660000|2022-03-27 09:34:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648373670000|2022-03-27 09:34:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1648373700000|2022-03-27 09:35:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648373780000|2022-03-27 09:36:20|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|3
1648373810000|2022-03-27 09:36:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648373860000|2022-03-27 09:37:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648373870000|2022-03-27 09:37:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648373880000|2022-03-27 09:38:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1648373890000|2022-03-27 09:38:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648373900000|2022-03-27 09:38:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648374000000|2022-03-27 09:40:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648374010000|2022-03-27 09:40:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|10
1648374020000|2022-03-27 09:40:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648374030000|2022-03-27 09:40:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648374040000|2022-03-27 09:40:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648374130000|2022-03-27 09:42:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648374140000|2022-03-27 09:42:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|10
1648374150000|2022-03-27 09:42:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648374160000|2022-03-27 09:42:40|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1648374170000|2022-03-27 09:42:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|10
1648374180000|2022-03-27 09:43:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1648374190000|2022-03-27 09:43:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|10
1648374210000|2022-03-27 09:43:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648374220000|2022-03-27 09:43:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648374240000|2022-03-27 09:44:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648374250000|2022-03-27 09:44:10|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648374270000|2022-03-27 09:44:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648374300000|2022-03-27 09:45:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648374310000|2022-03-27 09:45:10|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1648374330000|2022-03-27 09:45:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648374340000|2022-03-27 09:45:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1648374350000|2022-03-27 09:45:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648374360000|2022-03-27 09:46:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648374370000|2022-03-27 09:46:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1648374380000|2022-03-27 09:46:20|22.1|21.9|22.09|21.89|22.11|21.91|22.09|21.89|4
1648374400000|2022-03-27 09:46:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648374410000|2022-03-27 09:46:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648374420000|2022-03-27 09:47:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648374430000|2022-03-27 09:47:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648374440000|2022-03-27 09:47:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648374450000|2022-03-27 09:47:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|5
1648374460000|2022-03-27 09:47:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648374530000|2022-03-27 09:48:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648374570000|2022-03-27 09:49:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648374580000|2022-03-27 09:49:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648374590000|2022-03-27 09:49:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648374650000|2022-03-27 09:50:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648374660000|2022-03-27 09:51:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648374770000|2022-03-27 09:52:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648374800000|2022-03-27 09:53:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648374810000|2022-03-27 09:53:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648374830000|2022-03-27 09:53:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648374900000|2022-03-27 09:55:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648374990000|2022-03-27 09:56:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648375070000|2022-03-27 09:57:50|22.1|21.9|22.07|21.87|22.1|21.9|22.07|21.87|4
1648375130000|2022-03-27 09:58:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648375150000|2022-03-27 09:59:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648375180000|2022-03-27 09:59:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1648375190000|2022-03-27 09:59:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648375200000|2022-03-27 10:00:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1648375210000|2022-03-27 10:00:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|7
1648375220000|2022-03-27 10:00:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1648375230000|2022-03-27 10:00:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648375240000|2022-03-27 10:00:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648375250000|2022-03-27 10:00:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648375260000|2022-03-27 10:01:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648375290000|2022-03-27 10:01:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648375300000|2022-03-27 10:01:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648375330000|2022-03-27 10:02:10|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648375350000|2022-03-27 10:02:30|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648375370000|2022-03-27 10:02:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648375380000|2022-03-27 10:03:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648375390000|2022-03-27 10:03:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648375670000|2022-03-27 10:07:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648375700000|2022-03-27 10:08:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648375710000|2022-03-27 10:08:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648375750000|2022-03-27 10:09:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648375790000|2022-03-27 10:09:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648375830000|2022-03-27 10:10:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648375840000|2022-03-27 10:10:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648375920000|2022-03-27 10:12:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648375950000|2022-03-27 10:12:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648375970000|2022-03-27 10:12:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648375990000|2022-03-27 10:13:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648376110000|2022-03-27 10:15:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648376150000|2022-03-27 10:15:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648376200000|2022-03-27 10:16:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648376400000|2022-03-27 10:20:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648376410000|2022-03-27 10:20:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648376420000|2022-03-27 10:20:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648376510000|2022-03-27 10:21:50|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648376520000|2022-03-27 10:22:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648376530000|2022-03-27 10:22:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648376540000|2022-03-27 10:22:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648376550000|2022-03-27 10:22:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648376590000|2022-03-27 10:23:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1648376630000|2022-03-27 10:23:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648376640000|2022-03-27 10:24:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648376680000|2022-03-27 10:24:40|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648376700000|2022-03-27 10:25:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648376720000|2022-03-27 10:25:20|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1648376770000|2022-03-27 10:26:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648376800000|2022-03-27 10:26:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1648376810000|2022-03-27 10:26:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|4
1648376850000|2022-03-27 10:27:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648376880000|2022-03-27 10:28:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648376940000|2022-03-27 10:29:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1648376950000|2022-03-27 10:29:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648376970000|2022-03-27 10:29:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377020000|2022-03-27 10:30:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648377040000|2022-03-27 10:30:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1648377050000|2022-03-27 10:30:50|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1648377120000|2022-03-27 10:32:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377130000|2022-03-27 10:32:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648377150000|2022-03-27 10:32:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377200000|2022-03-27 10:33:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648377250000|2022-03-27 10:34:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648377260000|2022-03-27 10:34:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648377270000|2022-03-27 10:34:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1648377290000|2022-03-27 10:34:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377300000|2022-03-27 10:35:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648377310000|2022-03-27 10:35:10|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377320000|2022-03-27 10:35:20|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1648377330000|2022-03-27 10:35:30|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1648377340000|2022-03-27 10:35:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648377440000|2022-03-27 10:37:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648377450000|2022-03-27 10:37:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648377480000|2022-03-27 10:38:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648377580000|2022-03-27 10:39:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648377600000|2022-03-27 10:40:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648377610000|2022-03-27 10:40:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648377670000|2022-03-27 10:41:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648377680000|2022-03-27 10:41:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648377790000|2022-03-27 10:43:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648377800000|2022-03-27 10:43:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648377860000|2022-03-27 10:44:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648377890000|2022-03-27 10:44:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648377980000|2022-03-27 10:46:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648378010000|2022-03-27 10:46:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1648378080000|2022-03-27 10:48:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648378100000|2022-03-27 10:48:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1648378260000|2022-03-27 10:51:00|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648378270000|2022-03-27 10:51:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648378290000|2022-03-27 10:51:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378350000|2022-03-27 10:52:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648378440000|2022-03-27 10:54:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378530000|2022-03-27 10:55:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648378560000|2022-03-27 10:56:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648378580000|2022-03-27 10:56:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378600000|2022-03-27 10:56:40|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|6
1648378650000|2022-03-27 10:57:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1648378660000|2022-03-27 10:57:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378670000|2022-03-27 10:57:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648378680000|2022-03-27 10:58:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1648378690000|2022-03-27 10:58:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1648378700000|2022-03-27 10:58:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378710000|2022-03-27 10:58:30|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1648378730000|2022-03-27 10:58:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648378740000|2022-03-27 10:59:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648378760000|2022-03-27 10:59:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648378770000|2022-03-27 10:59:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648378800000|2022-03-27 11:00:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648378850000|2022-03-27 11:00:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648378870000|2022-03-27 11:01:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648378880000|2022-03-27 11:01:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1648378890000|2022-03-27 11:01:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1648378950000|2022-03-27 11:02:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648378970000|2022-03-27 11:02:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648379020000|2022-03-27 11:03:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648379030000|2022-03-27 11:03:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648379050000|2022-03-27 11:04:10|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648379070000|2022-03-27 11:04:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648379080000|2022-03-27 11:04:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648379090000|2022-03-27 11:04:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648379100000|2022-03-27 11:05:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1648379110000|2022-03-27 11:05:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1648379120000|2022-03-27 11:05:20|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648379480000|2022-03-27 11:11:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648379620000|2022-03-27 11:13:40|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1648379640000|2022-03-27 11:14:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648379670000|2022-03-27 11:14:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648379680000|2022-03-27 11:14:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648379690000|2022-03-27 11:14:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648379700000|2022-03-27 11:15:00|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|5
1648379720000|2022-03-27 11:15:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1648379730000|2022-03-27 11:15:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1648379740000|2022-03-27 11:15:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648379780000|2022-03-27 11:16:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1648379960000|2022-03-27 11:19:20|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648380080000|2022-03-27 11:21:20|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648380090000|2022-03-27 11:21:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1648380100000|2022-03-27 11:21:40|22.01|21.81|21.99|21.79|22.01|21.81|21.99|21.79|3
1648380120000|2022-03-27 11:22:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1648380130000|2022-03-27 11:22:10|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1648380140000|2022-03-27 11:22:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1648380160000|2022-03-27 11:22:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648380170000|2022-03-27 11:22:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1648380220000|2022-03-27 11:23:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648380240000|2022-03-27 11:24:00|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1648380250000|2022-03-27 11:24:10|22|21.8|22|21.8|22|21.8|21.99|21.79|5
1648380260000|2022-03-27 11:24:20|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648380330000|2022-03-27 11:25:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1648380340000|2022-03-27 11:25:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648380360000|2022-03-27 11:26:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648380370000|2022-03-27 11:26:10|21.97|21.77|21.94|21.74|21.97|21.77|21.94|21.74|6
1648380400000|2022-03-27 11:26:40|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648380440000|2022-03-27 11:27:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648380470000|2022-03-27 11:27:50|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648380480000|2022-03-27 11:28:00|21.98|21.78|21.98|21.78|21.98|21.78|21.97|21.77|3
1648380540000|2022-03-27 11:29:00|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648380590000|2022-03-27 11:29:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648380630000|2022-03-27 11:30:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648380670000|2022-03-27 11:31:10|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|3
1648380680000|2022-03-27 11:31:20|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648380700000|2022-03-27 11:31:40|21.95|21.75|21.95|21.75|21.96|21.76|21.95|21.75|7
1648380710000|2022-03-27 11:31:50|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648380720000|2022-03-27 11:32:00|21.96|21.76|21.96|21.76|21.96|21.76|21.95|21.75|5
1648380740000|2022-03-27 11:32:20|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648380750000|2022-03-27 11:32:30|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648380860000|2022-03-27 11:34:20|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648380880000|2022-03-27 11:34:40|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1648380930000|2022-03-27 11:35:30|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648380970000|2022-03-27 11:36:10|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1648380980000|2022-03-27 11:36:20|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648381040000|2022-03-27 11:37:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648381050000|2022-03-27 11:37:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648381060000|2022-03-27 11:37:40|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|4
1648381070000|2022-03-27 11:37:50|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|7
1648381080000|2022-03-27 11:38:00|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|4
1648381170000|2022-03-27 11:39:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648381220000|2022-03-27 11:40:20|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1648381230000|2022-03-27 11:40:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1648381240000|2022-03-27 11:40:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648381400000|2022-03-27 11:43:20|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1648381440000|2022-03-27 11:44:00|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1648381450000|2022-03-27 11:44:10|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648381470000|2022-03-27 11:44:30|21.97|21.77|21.97|21.77|21.97|21.77|21.96|21.76|3
1648381480000|2022-03-27 11:44:40|21.96|21.76|21.97|21.77|21.97|21.77|21.96|21.76|2
1648381490000|2022-03-27 11:44:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648381530000|2022-03-27 11:45:30|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648381590000|2022-03-27 11:46:30|21.94|21.74|21.94|21.74|21.94|21.74|21.94|21.74|1
1648381600000|2022-03-27 11:46:40|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1648381610000|2022-03-27 11:46:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1648381620000|2022-03-27 11:47:00|21.92|21.72|21.91|21.71|21.93|21.73|21.91|21.71|6
1648381630000|2022-03-27 11:47:10|21.9|21.7|21.89|21.69|21.91|21.71|21.89|21.69|6
1648381640000|2022-03-27 11:47:20|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|2
1648381650000|2022-03-27 11:47:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648381660000|2022-03-27 11:47:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648381670000|2022-03-27 11:47:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648381680000|2022-03-27 11:48:00|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648381690000|2022-03-27 11:48:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648381760000|2022-03-27 11:49:20|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648381800000|2022-03-27 11:50:00|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|7
1648381810000|2022-03-27 11:50:10|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|4
1648381840000|2022-03-27 11:50:40|21.9|21.7|21.9|21.7|21.9|21.7|21.89|21.69|3
1648381870000|2022-03-27 11:51:10|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|4
1648381880000|2022-03-27 11:51:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1648381970000|2022-03-27 11:52:50|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|4
1648381980000|2022-03-27 11:53:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648382010000|2022-03-27 11:53:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648382040000|2022-03-27 11:54:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648382060000|2022-03-27 11:54:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648382070000|2022-03-27 11:54:30|21.87|21.67|21.85|21.65|21.87|21.67|21.84|21.64|7
1648382080000|2022-03-27 11:54:40|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648382090000|2022-03-27 11:54:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648382100000|2022-03-27 11:55:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648382130000|2022-03-27 11:55:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648382160000|2022-03-27 11:56:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648382170000|2022-03-27 11:56:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648382190000|2022-03-27 11:56:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648382210000|2022-03-27 11:56:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648382240000|2022-03-27 11:57:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648382280000|2022-03-27 11:58:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648382310000|2022-03-27 11:58:30|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648382320000|2022-03-27 11:58:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648382340000|2022-03-27 11:59:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648382350000|2022-03-27 11:59:10|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648382370000|2022-03-27 11:59:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648382380000|2022-03-27 11:59:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648382400000|2022-03-27 12:00:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|6
1648382410000|2022-03-27 12:00:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648382450000|2022-03-27 12:00:50|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|5
1648382460000|2022-03-27 12:01:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648382470000|2022-03-27 12:01:10|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648382480000|2022-03-27 12:01:20|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|5
1648382490000|2022-03-27 12:01:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648382510000|2022-03-27 12:01:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648382540000|2022-03-27 12:02:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648382560000|2022-03-27 12:02:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648382570000|2022-03-27 12:02:50|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648382580000|2022-03-27 12:03:00|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648382590000|2022-03-27 12:03:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648382610000|2022-03-27 12:03:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648382620000|2022-03-27 12:03:40|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648382750000|2022-03-27 12:05:50|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648382760000|2022-03-27 12:06:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648382770000|2022-03-27 12:06:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648382780000|2022-03-27 12:06:20|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|2
1648382790000|2022-03-27 12:06:30|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648382800000|2022-03-27 12:06:40|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|2
1648382810000|2022-03-27 12:06:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|8
1648382820000|2022-03-27 12:07:00|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648382840000|2022-03-27 12:07:20|21.91|21.71|21.91|21.71|21.92|21.72|21.91|21.71|3
1648382870000|2022-03-27 12:07:50|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648382880000|2022-03-27 12:08:00|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648382890000|2022-03-27 12:08:10|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|4
1648382900000|2022-03-27 12:08:20|21.92|21.72|21.91|21.71|21.92|21.72|21.91|21.71|2
1648382970000|2022-03-27 12:09:30|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648383030000|2022-03-27 12:10:30|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|6
1648383040000|2022-03-27 12:10:40|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648383050000|2022-03-27 12:10:50|21.91|21.71|21.92|21.72|21.92|21.72|21.91|21.71|2
1648383060000|2022-03-27 12:11:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648383070000|2022-03-27 12:11:10|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648383080000|2022-03-27 12:11:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648383090000|2022-03-27 12:11:30|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648383150000|2022-03-27 12:12:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648383280000|2022-03-27 12:14:40|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648383300000|2022-03-27 12:15:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648383390000|2022-03-27 12:16:30|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648383400000|2022-03-27 12:16:40|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|7
1648383410000|2022-03-27 12:16:50|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648383430000|2022-03-27 12:17:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648383480000|2022-03-27 12:18:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648383540000|2022-03-27 12:19:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648383550000|2022-03-27 12:19:10|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648383560000|2022-03-27 12:19:20|21.82|21.62|21.82|21.62|21.83|21.63|21.82|21.62|3
1648383570000|2022-03-27 12:19:30|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1648383580000|2022-03-27 12:19:40|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648383620000|2022-03-27 12:20:20|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648383660000|2022-03-27 12:21:00|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648383670000|2022-03-27 12:21:10|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648383710000|2022-03-27 12:21:50|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648383720000|2022-03-27 12:22:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1648383730000|2022-03-27 12:22:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648383740000|2022-03-27 12:22:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648383750000|2022-03-27 12:22:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648383770000|2022-03-27 12:22:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648383780000|2022-03-27 12:23:00|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|2
1648383790000|2022-03-27 12:23:10|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648383800000|2022-03-27 12:23:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648383810000|2022-03-27 12:23:30|21.84|21.64|21.84|21.64|21.84|21.64|21.84|21.64|1
1648383820000|2022-03-27 12:23:40|21.83|21.63|21.81|21.61|21.84|21.64|21.81|21.61|5
1648383830000|2022-03-27 12:23:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|5
1648383840000|2022-03-27 12:24:00|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648383860000|2022-03-27 12:24:20|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648383900000|2022-03-27 12:25:00|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648383910000|2022-03-27 12:25:10|21.85|21.65|21.85|21.65|21.86|21.66|21.85|21.65|5
1648383920000|2022-03-27 12:25:20|21.86|21.66|21.86|21.66|21.86|21.66|21.85|21.65|5
1648383960000|2022-03-27 12:26:00|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648384000000|2022-03-27 12:26:40|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648384010000|2022-03-27 12:26:50|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648384020000|2022-03-27 12:27:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648384050000|2022-03-27 12:27:30|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648384060000|2022-03-27 12:27:40|21.85|21.65|21.86|21.66|21.86|21.66|21.85|21.65|2
1648384070000|2022-03-27 12:27:50|21.87|21.67|21.86|21.66|21.87|21.67|21.86|21.66|8
1648384080000|2022-03-27 12:28:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648384110000|2022-03-27 12:28:30|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648384130000|2022-03-27 12:28:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648384140000|2022-03-27 12:29:00|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|3
1648384180000|2022-03-27 12:29:40|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648384190000|2022-03-27 12:29:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|4
1648384200000|2022-03-27 12:30:00|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648384210000|2022-03-27 12:30:10|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648384260000|2022-03-27 12:31:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648384280000|2022-03-27 12:31:20|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|3
1648384310000|2022-03-27 12:31:50|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648384320000|2022-03-27 12:32:00|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648384330000|2022-03-27 12:32:10|21.87|21.67|21.87|21.67|21.88|21.68|21.87|21.67|3
1648384340000|2022-03-27 12:32:20|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648384440000|2022-03-27 12:34:00|21.88|21.68|21.87|21.67|21.88|21.68|21.87|21.67|2
1648384520000|2022-03-27 12:35:20|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648384540000|2022-03-27 12:35:40|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648384570000|2022-03-27 12:36:10|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648384590000|2022-03-27 12:36:30|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648384630000|2022-03-27 12:37:10|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648384650000|2022-03-27 12:37:30|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|3
1648384680000|2022-03-27 12:38:00|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1648384750000|2022-03-27 12:39:10|21.88|21.68|21.88|21.68|21.88|21.68|21.88|21.68|1
1648384770000|2022-03-27 12:39:30|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648384780000|2022-03-27 12:39:40|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648384800000|2022-03-27 12:40:00|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648384810000|2022-03-27 12:40:10|21.9|21.7|21.91|21.71|21.91|21.71|21.9|21.7|4
1648384820000|2022-03-27 12:40:20|21.92|21.72|21.92|21.72|21.92|21.72|21.91|21.71|3
1648384870000|2022-03-27 12:41:10|21.91|21.71|21.9|21.7|21.92|21.72|21.9|21.7|4
1648384880000|2022-03-27 12:41:20|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|3
1648384890000|2022-03-27 12:41:30|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|4
1648384930000|2022-03-27 12:42:10|21.86|21.66|21.86|21.66|21.87|21.67|21.86|21.66|5
1648384970000|2022-03-27 12:42:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648385000000|2022-03-27 12:43:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648385090000|2022-03-27 12:44:50|21.85|21.65|21.85|21.65|21.85|21.65|21.85|21.65|1
1648385100000|2022-03-27 12:45:00|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648385120000|2022-03-27 12:45:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648385250000|2022-03-27 12:47:30|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648385290000|2022-03-27 12:48:10|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648385300000|2022-03-27 12:48:20|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648385310000|2022-03-27 12:48:30|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648385320000|2022-03-27 12:48:40|21.85|21.65|21.84|21.64|21.85|21.65|21.84|21.64|2
1648385330000|2022-03-27 12:48:50|21.83|21.63|21.84|21.64|21.84|21.64|21.83|21.63|2
1648385340000|2022-03-27 12:49:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648385350000|2022-03-27 12:49:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648385360000|2022-03-27 12:49:20|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648385380000|2022-03-27 12:49:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648385390000|2022-03-27 12:49:50|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648385400000|2022-03-27 12:50:00|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|2
1648385410000|2022-03-27 12:50:10|21.82|21.62|21.83|21.63|21.83|21.63|21.82|21.62|4
1648385430000|2022-03-27 12:50:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648385440000|2022-03-27 12:50:40|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648385450000|2022-03-27 12:50:50|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648385460000|2022-03-27 12:51:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648385470000|2022-03-27 12:51:10|21.83|21.63|21.83|21.63|21.83|21.63|21.82|21.62|3
1648385490000|2022-03-27 12:51:30|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648385500000|2022-03-27 12:51:40|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|2
1648385510000|2022-03-27 12:51:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648385560000|2022-03-27 12:52:40|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1648385570000|2022-03-27 12:52:50|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1648385600000|2022-03-27 12:53:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|4
1648385610000|2022-03-27 12:53:30|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|10
1648385620000|2022-03-27 12:53:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|8
1648385630000|2022-03-27 12:53:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|6
1648385640000|2022-03-27 12:54:00|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|9
1648385650000|2022-03-27 12:54:10|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|10
1648385660000|2022-03-27 12:54:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|8
1648385670000|2022-03-27 12:54:30|21.79|21.59|21.79|21.59|21.79|21.59|21.79|21.59|1
1648385690000|2022-03-27 12:54:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1648385700000|2022-03-27 12:55:00|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|2
1648385720000|2022-03-27 12:55:20|21.79|21.59|21.78|21.58|21.79|21.59|21.78|21.58|4
1648385730000|2022-03-27 12:55:30|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|3
1648385800000|2022-03-27 12:56:40|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1648385810000|2022-03-27 12:56:50|21.78|21.58|21.77|21.57|21.78|21.58|21.76|21.56|6
1648385820000|2022-03-27 12:57:00|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1648385840000|2022-03-27 12:57:20|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1648385860000|2022-03-27 12:57:40|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648385880000|2022-03-27 12:58:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648385890000|2022-03-27 12:58:10|21.75|21.55|21.72|21.52|21.75|21.55|21.72|21.52|4
1648385900000|2022-03-27 12:58:20|21.71|21.51|21.68|21.48|21.71|21.51|21.68|21.48|4
1648385910000|2022-03-27 12:58:30|21.67|21.47|21.69|21.49|21.7|21.5|21.67|21.47|9
1648385920000|2022-03-27 12:58:40|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1648385930000|2022-03-27 12:58:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648385940000|2022-03-27 12:59:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1648385950000|2022-03-27 12:59:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1648385960000|2022-03-27 12:59:20|21.69|21.49|21.7|21.5|21.71|21.51|21.69|21.49|4
1648385970000|2022-03-27 12:59:30|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|9
1648385980000|2022-03-27 12:59:40|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1648385990000|2022-03-27 12:59:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1648386000000|2022-03-27 13:00:00|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|5
1648386010000|2022-03-27 13:00:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|3
1648386030000|2022-03-27 13:00:30|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648386040000|2022-03-27 13:00:40|21.62|21.42|21.58|21.38|21.62|21.42|21.58|21.38|7
1648386050000|2022-03-27 13:00:50|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648386070000|2022-03-27 13:01:10|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1648386080000|2022-03-27 13:01:20|21.61|21.41|21.64|21.44|21.64|21.44|21.61|21.41|4
1648386090000|2022-03-27 13:01:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|8
1648386100000|2022-03-27 13:01:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648386110000|2022-03-27 13:01:50|21.61|21.41|21.58|21.38|21.61|21.41|21.58|21.38|6
1648386120000|2022-03-27 13:02:00|21.59|21.39|21.58|21.38|21.59|21.39|21.58|21.38|2
1648386140000|2022-03-27 13:02:20|21.57|21.37|21.57|21.37|21.57|21.37|21.57|21.37|1
1648386150000|2022-03-27 13:02:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|2
1648386160000|2022-03-27 13:02:40|21.58|21.38|21.6|21.4|21.6|21.4|21.58|21.38|3
1648386170000|2022-03-27 13:02:50|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1648386190000|2022-03-27 13:03:10|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1648386200000|2022-03-27 13:03:20|21.64|21.44|21.64|21.44|21.64|21.44|21.63|21.43|3
1648386230000|2022-03-27 13:03:50|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|2
1648386250000|2022-03-27 13:04:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1648386270000|2022-03-27 13:04:30|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1648386280000|2022-03-27 13:04:40|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|3
1648386310000|2022-03-27 13:05:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1648386320000|2022-03-27 13:05:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1648386330000|2022-03-27 13:05:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1648386370000|2022-03-27 13:06:10|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1648386390000|2022-03-27 13:06:30|21.74|21.54|21.77|21.57|21.77|21.57|21.74|21.54|6
1648386400000|2022-03-27 13:06:40|21.78|21.58|21.77|21.57|21.79|21.59|21.77|21.57|4
1648386480000|2022-03-27 13:08:00|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|3
1648386490000|2022-03-27 13:08:10|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1648386510000|2022-03-27 13:08:30|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648386540000|2022-03-27 13:09:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648386550000|2022-03-27 13:09:10|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|3
1648386560000|2022-03-27 13:09:20|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|2
1648386570000|2022-03-27 13:09:30|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648386590000|2022-03-27 13:09:50|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1648386600000|2022-03-27 13:10:00|21.76|21.56|21.76|21.56|21.76|21.56|21.76|21.56|1
1648386660000|2022-03-27 13:11:00|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1648386670000|2022-03-27 13:11:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1648386690000|2022-03-27 13:11:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1648386700000|2022-03-27 13:11:40|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|4
1648386710000|2022-03-27 13:11:50|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|4
1648386720000|2022-03-27 13:12:00|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1648386730000|2022-03-27 13:12:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648386760000|2022-03-27 13:12:40|21.86|21.66|21.86|21.66|21.86|21.66|21.86|21.66|1
1648386770000|2022-03-27 13:12:50|21.87|21.67|21.88|21.68|21.88|21.68|21.87|21.67|2
1648386780000|2022-03-27 13:13:00|21.87|21.67|21.87|21.67|21.87|21.67|21.87|21.67|1
1648386790000|2022-03-27 13:13:10|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648386800000|2022-03-27 13:13:20|21.84|21.64|21.82|21.62|21.84|21.64|21.82|21.62|3
1648386810000|2022-03-27 13:13:30|21.81|21.61|21.8|21.6|21.81|21.61|21.8|21.6|2
1648386830000|2022-03-27 13:13:50|21.81|21.61|21.81|21.61|21.81|21.61|21.81|21.61|1
1648386840000|2022-03-27 13:14:00|21.82|21.62|21.82|21.62|21.82|21.62|21.82|21.62|1
1648386860000|2022-03-27 13:14:20|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|3
1648386870000|2022-03-27 13:14:30|21.86|21.66|21.85|21.65|21.86|21.66|21.85|21.65|2
1648386920000|2022-03-27 13:15:20|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|2
1648386930000|2022-03-27 13:15:30|21.84|21.64|21.83|21.63|21.84|21.64|21.83|21.63|4
1648386940000|2022-03-27 13:15:40|21.84|21.64|21.84|21.64|21.84|21.64|21.83|21.63|3
1648386960000|2022-03-27 13:16:00|21.85|21.65|21.85|21.65|21.85|21.65|21.84|21.64|3
1648386990000|2022-03-27 13:16:30|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|6
1648387000000|2022-03-27 13:16:40|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648387010000|2022-03-27 13:16:50|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648387030000|2022-03-27 13:17:10|21.84|21.64|21.85|21.65|21.85|21.65|21.84|21.64|2
1648387070000|2022-03-27 13:17:50|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|4
1648387080000|2022-03-27 13:18:00|21.88|21.68|21.88|21.68|21.89|21.69|21.88|21.68|3
1648387090000|2022-03-27 13:18:10|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648387110000|2022-03-27 13:18:30|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|6
1648387120000|2022-03-27 13:18:40|21.92|21.72|21.92|21.72|21.92|21.72|21.92|21.72|1
1648387130000|2022-03-27 13:18:50|21.91|21.71|21.91|21.71|21.91|21.71|21.91|21.71|1
1648387140000|2022-03-27 13:19:00|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648387150000|2022-03-27 13:19:10|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|5
1648387160000|2022-03-27 13:19:20|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648387170000|2022-03-27 13:19:30|21.88|21.68|21.89|21.69|21.89|21.69|21.88|21.68|2
1648387190000|2022-03-27 13:19:50|21.9|21.7|21.9|21.7|21.9|21.7|21.9|21.7|1
1648387220000|2022-03-27 13:20:20|21.89|21.69|21.89|21.69|21.89|21.69|21.89|21.69|1
1648387240000|2022-03-27 13:20:40|21.9|21.7|21.92|21.72|21.92|21.72|21.9|21.7|5
1648387350000|2022-03-27 13:22:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1648387360000|2022-03-27 13:22:40|21.92|21.72|21.93|21.73|21.93|21.73|21.92|21.72|2
1648387370000|2022-03-27 13:22:50|21.92|21.72|21.94|21.74|21.94|21.74|21.92|21.72|3
1648387380000|2022-03-27 13:23:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|2
1648387390000|2022-03-27 13:23:10|21.97|21.77|21.97|21.77|21.98|21.78|21.97|21.77|3
1648387400000|2022-03-27 13:23:20|21.98|21.78|21.96|21.76|21.98|21.78|21.96|21.76|5
1648387410000|2022-03-27 13:23:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|2
1648387420000|2022-03-27 13:23:40|21.99|21.79|22.03|21.83|22.03|21.83|21.98|21.78|8
1648387430000|2022-03-27 13:23:50|22.04|21.84|22.03|21.83|22.07|21.87|22.03|21.83|9
1648387440000|2022-03-27 13:24:00|22.04|21.84|22.03|21.83|22.04|21.84|22.02|21.82|12
1648387460000|2022-03-27 13:24:20|22.02|21.82|21.98|21.78|22.02|21.82|21.98|21.78|6
1648387470000|2022-03-27 13:24:30|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648387550000|2022-03-27 13:25:50|21.96|21.76|22.01|21.81|22.01|21.81|21.96|21.76|5
1648387560000|2022-03-27 13:26:00|22.02|21.82|22.05|21.85|22.08|21.88|22.02|21.82|13
1648387570000|2022-03-27 13:26:10|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1648387580000|2022-03-27 13:26:20|22.07|21.87|22.04|21.84|22.07|21.87|22.04|21.84|8
1648387590000|2022-03-27 13:26:30|22.03|21.83|22|21.8|22.04|21.84|22|21.8|11
1648387600000|2022-03-27 13:26:40|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|5
1648387610000|2022-03-27 13:26:50|22.02|21.82|22|21.8|22.03|21.83|22|21.8|6
1648387620000|2022-03-27 13:27:00|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1648387630000|2022-03-27 13:27:10|21.98|21.78|21.95|21.75|21.98|21.78|21.95|21.75|10
1648387670000|2022-03-27 13:27:50|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648387680000|2022-03-27 13:28:00|21.95|21.75|21.96|21.76|21.96|21.76|21.95|21.75|6
1648387720000|2022-03-27 13:28:40|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648387730000|2022-03-27 13:28:50|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648387750000|2022-03-27 13:29:10|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|2
1648387760000|2022-03-27 13:29:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648387810000|2022-03-27 13:30:10|21.97|21.77|21.95|21.75|21.97|21.77|21.95|21.75|3
1648387820000|2022-03-27 13:30:20|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|2
1648387840000|2022-03-27 13:30:40|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1648387850000|2022-03-27 13:30:50|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1648387860000|2022-03-27 13:31:00|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648387870000|2022-03-27 13:31:10|21.99|21.79|22|21.8|22|21.8|21.99|21.79|6
1648387880000|2022-03-27 13:31:20|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|3
1648387890000|2022-03-27 13:31:30|22.02|21.82|22|21.8|22.02|21.82|22|21.8|6
1648387900000|2022-03-27 13:31:40|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648387910000|2022-03-27 13:31:50|21.98|21.78|22|21.8|22|21.8|21.98|21.78|3
1648387980000|2022-03-27 13:33:00|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648388000000|2022-03-27 13:33:20|21.98|21.78|21.98|21.78|21.98|21.78|21.98|21.78|1
1648388080000|2022-03-27 13:34:40|21.99|21.79|21.98|21.78|21.99|21.79|21.98|21.78|2
1648388090000|2022-03-27 13:34:50|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|3
1648388130000|2022-03-27 13:35:30|22|21.8|22|21.8|22|21.8|22|21.8|1
1648388140000|2022-03-27 13:35:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648388150000|2022-03-27 13:35:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648388160000|2022-03-27 13:36:00|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|3
1648388170000|2022-03-27 13:36:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648388180000|2022-03-27 13:36:20|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648388220000|2022-03-27 13:37:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648388230000|2022-03-27 13:37:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1648388240000|2022-03-27 13:37:20|22.07|21.87|22.05|21.85|22.07|21.87|22.05|21.85|3
1648388300000|2022-03-27 13:38:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1648388340000|2022-03-27 13:39:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|4
1648388350000|2022-03-27 13:39:10|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648388360000|2022-03-27 13:39:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648388370000|2022-03-27 13:39:30|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|3
1648388400000|2022-03-27 13:40:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1648388410000|2022-03-27 13:40:10|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|3
1648388430000|2022-03-27 13:40:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|8
1648388440000|2022-03-27 13:40:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648388450000|2022-03-27 13:40:50|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|4
1648388470000|2022-03-27 13:41:10|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648388490000|2022-03-27 13:41:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648388510000|2022-03-27 13:41:50|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|3
1648388520000|2022-03-27 13:42:00|22.05|21.85|22.05|21.85|22.06|21.86|22.05|21.85|3
1648388530000|2022-03-27 13:42:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648388540000|2022-03-27 13:42:20|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|7
1648388580000|2022-03-27 13:43:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648388590000|2022-03-27 13:43:10|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|4
1648388610000|2022-03-27 13:43:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648388620000|2022-03-27 13:43:40|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|3
1648388630000|2022-03-27 13:43:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1648388640000|2022-03-27 13:44:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|9
1648388660000|2022-03-27 13:44:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648388670000|2022-03-27 13:44:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648388710000|2022-03-27 13:45:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1648388720000|2022-03-27 13:45:20|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|5
1648388740000|2022-03-27 13:45:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648388750000|2022-03-27 13:45:50|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648388760000|2022-03-27 13:46:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648388770000|2022-03-27 13:46:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1648388780000|2022-03-27 13:46:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1648388790000|2022-03-27 13:46:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648388860000|2022-03-27 13:47:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648388890000|2022-03-27 13:48:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1648388910000|2022-03-27 13:48:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648388970000|2022-03-27 13:49:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648389000000|2022-03-27 13:50:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1648389030000|2022-03-27 13:50:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648389040000|2022-03-27 13:50:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1648389050000|2022-03-27 13:50:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648389060000|2022-03-27 13:51:00|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1648389070000|2022-03-27 13:51:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648389080000|2022-03-27 13:51:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648389120000|2022-03-27 13:52:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648389200000|2022-03-27 13:53:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648389240000|2022-03-27 13:54:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648389250000|2022-03-27 13:54:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1648389270000|2022-03-27 13:54:30|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648389290000|2022-03-27 13:54:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1648389300000|2022-03-27 13:55:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1648389310000|2022-03-27 13:55:10|22.17|21.97|22.15|21.95|22.18|21.98|22.15|21.95|5
1648389320000|2022-03-27 13:55:20|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|3
1648389330000|2022-03-27 13:55:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648389350000|2022-03-27 13:55:50|22.16|21.96|22.16|21.96|22.16|21.96|22.14|21.94|4
1648389360000|2022-03-27 13:56:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1648389370000|2022-03-27 13:56:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648389380000|2022-03-27 13:56:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648389390000|2022-03-27 13:56:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1648389400000|2022-03-27 13:56:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648389410000|2022-03-27 13:56:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648389420000|2022-03-27 13:57:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648389450000|2022-03-27 13:57:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648389470000|2022-03-27 13:57:50|22.11|21.91|22.13|21.93|22.13|21.93|22.11|21.91|7
1648389490000|2022-03-27 13:58:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648389540000|2022-03-27 13:59:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648389550000|2022-03-27 13:59:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648389570000|2022-03-27 13:59:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648389580000|2022-03-27 13:59:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1648389590000|2022-03-27 13:59:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1648389610000|2022-03-27 14:00:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648389630000|2022-03-27 14:00:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648389640000|2022-03-27 14:00:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1648389650000|2022-03-27 14:00:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648389660000|2022-03-27 14:01:00|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648389670000|2022-03-27 14:01:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648389680000|2022-03-27 14:01:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1648389700000|2022-03-27 14:01:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648389720000|2022-03-27 14:02:00|22.09|21.89|22.07|21.87|22.09|21.89|22.07|21.87|9
1648389730000|2022-03-27 14:02:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1648389740000|2022-03-27 14:02:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648389750000|2022-03-27 14:02:30|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648389760000|2022-03-27 14:02:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1648389770000|2022-03-27 14:02:50|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1648389800000|2022-03-27 14:03:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648389820000|2022-03-27 14:03:40|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1648389850000|2022-03-27 14:04:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648389860000|2022-03-27 14:04:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648389870000|2022-03-27 14:04:30|22.04|21.84|22.06|21.86|22.06|21.86|22.04|21.84|3
1648389920000|2022-03-27 14:05:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1648389930000|2022-03-27 14:05:30|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1648389950000|2022-03-27 14:05:50|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648390020000|2022-03-27 14:07:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1648390030000|2022-03-27 14:07:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390040000|2022-03-27 14:07:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648390060000|2022-03-27 14:07:40|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648390070000|2022-03-27 14:07:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648390090000|2022-03-27 14:08:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1648390100000|2022-03-27 14:08:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|7
1648390120000|2022-03-27 14:08:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648390130000|2022-03-27 14:08:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648390140000|2022-03-27 14:09:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648390160000|2022-03-27 14:09:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648390210000|2022-03-27 14:10:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648390220000|2022-03-27 14:10:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648390250000|2022-03-27 14:10:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648390260000|2022-03-27 14:11:00|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648390270000|2022-03-27 14:11:10|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1648390290000|2022-03-27 14:11:30|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1648390300000|2022-03-27 14:11:40|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648390310000|2022-03-27 14:11:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648390340000|2022-03-27 14:12:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390350000|2022-03-27 14:12:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390360000|2022-03-27 14:12:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1648390370000|2022-03-27 14:12:50|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390380000|2022-03-27 14:13:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1648390390000|2022-03-27 14:13:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390420000|2022-03-27 14:13:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648390470000|2022-03-27 14:14:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1648390570000|2022-03-27 14:16:10|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1648390600000|2022-03-27 14:16:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648390620000|2022-03-27 14:17:00|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648390630000|2022-03-27 14:17:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648390690000|2022-03-27 14:18:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1648390700000|2022-03-27 14:18:20|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648390710000|2022-03-27 14:18:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648390720000|2022-03-27 14:18:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648390730000|2022-03-27 14:18:50|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648390740000|2022-03-27 14:19:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1648390750000|2022-03-27 14:19:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648390880000|2022-03-27 14:21:20|22|21.8|22|21.8|22|21.8|22|21.8|1
1648390890000|2022-03-27 14:21:30|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1648390910000|2022-03-27 14:21:50|22|21.8|22.01|21.81|22.01|21.81|22|21.8|2
1648391030000|2022-03-27 14:23:50|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1648391050000|2022-03-27 14:24:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1648391260000|2022-03-27 14:27:40|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|3
1648391280000|2022-03-27 14:28:00|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648391290000|2022-03-27 14:28:10|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648391330000|2022-03-27 14:28:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648391370000|2022-03-27 14:29:30|22.05|21.85|22.08|21.88|22.08|21.88|22.05|21.85|4
1648391410000|2022-03-27 14:30:10|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|6
1648391480000|2022-03-27 14:31:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648391520000|2022-03-27 14:32:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648391530000|2022-03-27 14:32:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1648391540000|2022-03-27 14:32:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1648391560000|2022-03-27 14:32:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648391590000|2022-03-27 14:33:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1648391600000|2022-03-27 14:33:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|9
1648391620000|2022-03-27 14:33:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1648391640000|2022-03-27 14:34:00|22.13|21.93|22.16|21.96|22.16|21.96|22.13|21.93|4
1648391650000|2022-03-27 14:34:10|22.17|21.97|22.15|21.95|22.17|21.97|22.15|21.95|5
1648391660000|2022-03-27 14:34:20|22.16|21.96|22.13|21.93|22.16|21.96|22.13|21.93|6
1648391670000|2022-03-27 14:34:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648391680000|2022-03-27 14:34:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1648391690000|2022-03-27 14:34:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648391710000|2022-03-27 14:35:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648391720000|2022-03-27 14:35:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648391780000|2022-03-27 14:36:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648391810000|2022-03-27 14:36:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648391830000|2022-03-27 14:37:10|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|7
1648391840000|2022-03-27 14:37:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648391850000|2022-03-27 14:37:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648391860000|2022-03-27 14:37:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648391870000|2022-03-27 14:37:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648391930000|2022-03-27 14:38:50|22.12|21.92|22.1|21.9|22.13|21.93|22.1|21.9|7
1648391940000|2022-03-27 14:39:00|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|3
1648391960000|2022-03-27 14:39:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648392060000|2022-03-27 14:41:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648392080000|2022-03-27 14:41:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648392090000|2022-03-27 14:41:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1648392100000|2022-03-27 14:41:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1648392110000|2022-03-27 14:41:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648392130000|2022-03-27 14:42:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1648392140000|2022-03-27 14:42:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1648392150000|2022-03-27 14:42:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648392160000|2022-03-27 14:42:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1648392170000|2022-03-27 14:42:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1648392200000|2022-03-27 14:43:20|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1648392210000|2022-03-27 14:43:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1648392230000|2022-03-27 14:43:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648392260000|2022-03-27 14:44:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648392270000|2022-03-27 14:44:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1648392310000|2022-03-27 14:45:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1648392320000|2022-03-27 14:45:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392340000|2022-03-27 14:45:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648392350000|2022-03-27 14:45:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648392360000|2022-03-27 14:46:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1648392380000|2022-03-27 14:46:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648392420000|2022-03-27 14:47:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|7
1648392450000|2022-03-27 14:47:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1648392460000|2022-03-27 14:47:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648392470000|2022-03-27 14:47:50|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648392480000|2022-03-27 14:48:00|22.08|21.88|22.09|21.89|22.1|21.9|22.08|21.88|6
1648392490000|2022-03-27 14:48:10|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|4
1648392500000|2022-03-27 14:48:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1648392520000|2022-03-27 14:48:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1648392530000|2022-03-27 14:48:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392540000|2022-03-27 14:49:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1648392550000|2022-03-27 14:49:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1648392560000|2022-03-27 14:49:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648392570000|2022-03-27 14:49:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1648392580000|2022-03-27 14:49:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392600000|2022-03-27 14:50:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|7
1648392610000|2022-03-27 14:50:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648392620000|2022-03-27 14:50:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648392630000|2022-03-27 14:50:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648392640000|2022-03-27 14:50:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648392660000|2022-03-27 14:51:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648392740000|2022-03-27 14:52:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392750000|2022-03-27 14:52:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392760000|2022-03-27 14:52:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1648392770000|2022-03-27 14:52:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648392810000|2022-03-27 14:53:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648392870000|2022-03-27 14:54:30|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1648392880000|2022-03-27 14:54:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1648392890000|2022-03-27 14:54:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1648392900000|2022-03-27 14:55:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1648392920000|2022-03-27 14:55:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648393010000|2022-03-27 14:56:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648393020000|2022-03-27 14:57:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1648393030000|2022-03-27 14:57:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648393040000|2022-03-27 14:57:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648393060000|2022-03-27 14:57:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648393070000|2022-03-27 14:57:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1648393080000|2022-03-27 14:58:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1648393090000|2022-03-27 14:58:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1648393110000|2022-03-27 14:58:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1648393120000|2022-03-27 14:58:40|22.12|21.92|22.08|21.88|22.12|21.92|22.08|21.88|5
1648393130000|2022-03-27 14:58:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648393140000|2022-03-27 14:59:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648393150000|2022-03-27 14:59:10|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648393160000|2022-03-27 14:59:20|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|6
1648393170000|2022-03-27 14:59:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1648393180000|2022-03-27 14:59:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1648393190000|2022-03-27 14:59:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1648393200000|2022-03-27 15:00:00|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|5
1648393210000|2022-03-27 15:00:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648393220000|2022-03-27 15:00:20|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648393230000|2022-03-27 15:00:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648393240000|2022-03-27 15:00:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1648393270000|2022-03-27 15:01:10|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1648393300000|2022-03-27 15:01:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648393310000|2022-03-27 15:01:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1648393330000|2022-03-27 15:02:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1648393340000|2022-03-27 15:02:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1648393350000|2022-03-27 15:02:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1648393360000|2022-03-27 15:02:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|3
1648393420000|2022-03-27 15:03:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648393430000|2022-03-27 15:03:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1648393440000|2022-03-27 15:04:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1648393470000|2022-03-27 15:04:30|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1648393480000|2022-03-27 15:04:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1648393540000|2022-03-27 15:05:40|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|3
1648393590000|2022-03-27 15:06:30|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648393600000|2022-03-27 15:06:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1648393610000|2022-03-27 15:06:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1648393620000|2022-03-27 15:07:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1648393670000|2022-03-27 15:07:50|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648393680000|2022-03-27 15:08:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1648393690000|2022-03-27 15:08:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1648393780000|2022-03-27 15:09:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1648393790000|2022-03-27 15:09:50|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1648393800000|2022-03-27 15:10:00|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1648393840000|2022-03-27 15:10:40|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|5
1648393850000|2022-03-27 15:10:50|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1648393930000|2022-03-27 15:12:10|22.06|21.86|22.07|21.87|22.07|21.87|22.05|21.85|8
1648393950000|2022-03-27 15:12:30|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|4
1648393960000|2022-03-27 15:12:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|9
1648393970000|2022-03-27 15:12:50|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1648393980000|2022-03-27 15:13:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648394000000|2022-03-27 15:13:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1648394010000|2022-03-27 15:13:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|8
1648394020000|2022-03-27 15:13:40|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|7
1648394030000|2022-03-27 15:13:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1648394050000|2022-03-27 15:14:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1648394080000|2022-03-27 15:14:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1648394090000|2022-03-27 15:14:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1648394100000|2022-03-27 15:15:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|7
1648394110000|2022-03-27 15:15:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648394120000|2022-03-27 15:15:20|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|4
1648394130000|2022-03-27 15:15:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648394140000|2022-03-27 15:15:40|22.15|21.95|22.13|21.93|22.15|21.95|22.13|21.93|3
1648394160000|2022-03-27 15:16:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648394180000|2022-03-27 15:16:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648394190000|2022-03-27 15:16:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1648394210000|2022-03-27 15:16:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648394220000|2022-03-27 15:17:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1648394230000|2022-03-27 15:17:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1648394240000|2022-03-27 15:17:20|22.21|22.01|22.19|21.99|22.22|22.02|22.19|21.99|7
1648394250000|2022-03-27 15:17:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1648394260000|2022-03-27 15:17:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1648394310000|2022-03-27 15:18:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648394360000|2022-03-27 15:19:20|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1648394370000|2022-03-27 15:19:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1648394380000|2022-03-27 15:19:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1648394390000|2022-03-27 15:19:50|22.22|22.02|22.2|22|22.22|22.02|22.2|22|3
1648394400000|2022-03-27 15:20:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648394410000|2022-03-27 15:20:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1648394420000|2022-03-27 15:20:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1648394430000|2022-03-27 15:20:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648394450000|2022-03-27 15:20:50|22.24|22.04|22.27|22.07|22.27|22.07|22.24|22.04|6
1648394460000|2022-03-27 15:21:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1648394470000|2022-03-27 15:21:10|22.27|22.07|22.25|22.05|22.28|22.08|22.25|22.05|5
1648394480000|2022-03-27 15:21:20|22.26|22.06|22.28|22.08|22.28|22.08|22.25|22.05|8
1648394490000|2022-03-27 15:21:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1648394500000|2022-03-27 15:21:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1648394510000|2022-03-27 15:21:50|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|9
1648394540000|2022-03-27 15:22:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1648394550000|2022-03-27 15:22:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648394570000|2022-03-27 15:22:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648394580000|2022-03-27 15:23:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648394590000|2022-03-27 15:23:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|4
1648394600000|2022-03-27 15:23:20|22.31|22.11|22.29|22.09|22.31|22.11|22.28|22.08|5
1648394610000|2022-03-27 15:23:30|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1648394620000|2022-03-27 15:23:40|22.31|22.11|22.32|22.12|22.33|22.13|22.3|22.1|10
1648394630000|2022-03-27 15:23:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1648394640000|2022-03-27 15:24:00|22.35|22.15|22.33|22.13|22.35|22.15|22.32|22.12|5
1648394650000|2022-03-27 15:24:10|22.32|22.12|22.34|22.14|22.34|22.14|22.31|22.11|9
1648394660000|2022-03-27 15:24:20|22.35|22.15|22.36|22.16|22.36|22.16|22.34|22.14|4
1648394670000|2022-03-27 15:24:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648394680000|2022-03-27 15:24:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648394690000|2022-03-27 15:24:50|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1648394700000|2022-03-27 15:25:00|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1648394710000|2022-03-27 15:25:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648394720000|2022-03-27 15:25:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648394730000|2022-03-27 15:25:30|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|9
1648394740000|2022-03-27 15:25:40|22.4|22.2|22.47|22.27|22.48|22.28|22.4|22.2|7
1648394750000|2022-03-27 15:25:50|22.48|22.28|22.47|22.27|22.49|22.29|22.44|22.24|11
1648394760000|2022-03-27 15:26:00|22.48|22.28|22.44|22.24|22.48|22.28|22.44|22.24|5
1648394770000|2022-03-27 15:26:10|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|2
1648394780000|2022-03-27 15:26:20|22.43|22.23|22.45|22.25|22.45|22.25|22.42|22.22|7
1648394790000|2022-03-27 15:26:30|22.44|22.24|22.44|22.24|22.45|22.25|22.44|22.24|3
1648394800000|2022-03-27 15:26:40|22.45|22.25|22.46|22.26|22.46|22.26|22.44|22.24|8
1648394810000|2022-03-27 15:26:50|22.47|22.27|22.45|22.25|22.47|22.27|22.45|22.25|7
1648394820000|2022-03-27 15:27:00|22.46|22.26|22.47|22.27|22.48|22.28|22.46|22.26|4
1648394830000|2022-03-27 15:27:10|22.46|22.26|22.46|22.26|22.47|22.27|22.45|22.25|9
1648394840000|2022-03-27 15:27:20|22.45|22.25|22.45|22.25|22.45|22.25|22.45|22.25|1
1648394850000|2022-03-27 15:27:30|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|2
1648394890000|2022-03-27 15:28:10|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1648394900000|2022-03-27 15:28:20|22.45|22.25|22.43|22.23|22.45|22.25|22.43|22.23|5
1648394910000|2022-03-27 15:28:30|22.42|22.22|22.38|22.18|22.42|22.22|22.38|22.18|5
1648394920000|2022-03-27 15:28:40|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|8
1648394930000|2022-03-27 15:28:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|6
1648394940000|2022-03-27 15:29:00|22.37|22.17|22.38|22.18|22.39|22.19|22.37|22.17|4
1648394950000|2022-03-27 15:29:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648394960000|2022-03-27 15:29:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648394970000|2022-03-27 15:29:30|22.38|22.18|22.37|22.17|22.39|22.19|22.37|22.17|4
1648394980000|2022-03-27 15:29:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648395000000|2022-03-27 15:30:00|22.37|22.17|22.38|22.18|22.38|22.18|22.36|22.16|4
1648395010000|2022-03-27 15:30:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1648395020000|2022-03-27 15:30:20|22.37|22.17|22.37|22.17|22.37|22.17|22.29|22.09|6
1648395030000|2022-03-27 15:30:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1648395040000|2022-03-27 15:30:40|22.36|22.16|22.33|22.13|22.36|22.16|22.33|22.13|4
1648395050000|2022-03-27 15:30:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648395060000|2022-03-27 15:31:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648395070000|2022-03-27 15:31:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1648395080000|2022-03-27 15:31:20|22.28|22.08|22.27|22.07|22.28|22.08|22.26|22.06|4
1648395090000|2022-03-27 15:31:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1648395100000|2022-03-27 15:31:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648395110000|2022-03-27 15:31:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1648395120000|2022-03-27 15:32:00|22.29|22.09|22.3|22.1|22.3|22.1|22.28|22.08|4
1648395150000|2022-03-27 15:32:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648395160000|2022-03-27 15:32:40|22.3|22.1|22.26|22.06|22.3|22.1|22.26|22.06|7
1648395170000|2022-03-27 15:32:50|22.27|22.07|22.26|22.06|22.27|22.07|22.25|22.05|8
1648395180000|2022-03-27 15:33:00|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1648395190000|2022-03-27 15:33:10|22.25|22.05|22.23|22.03|22.25|22.05|22.23|22.03|5
1648395200000|2022-03-27 15:33:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648395210000|2022-03-27 15:33:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1648395250000|2022-03-27 15:34:10|22.24|22.04|22.25|22.05|22.25|22.05|22.23|22.03|4
1648395260000|2022-03-27 15:34:20|22.26|22.06|22.28|22.08|22.28|22.08|22.26|22.06|7
1648395270000|2022-03-27 15:34:30|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1648395280000|2022-03-27 15:34:40|22.31|22.11|22.32|22.12|22.32|22.12|22.3|22.1|6
1648395290000|2022-03-27 15:34:50|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1648395300000|2022-03-27 15:35:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|6
1648395320000|2022-03-27 15:35:20|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|3
1648395330000|2022-03-27 15:35:30|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1648395340000|2022-03-27 15:35:40|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|5
1648395360000|2022-03-27 15:36:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648395380000|2022-03-27 15:36:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648395400000|2022-03-27 15:36:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648395410000|2022-03-27 15:36:50|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1648395420000|2022-03-27 15:37:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648395430000|2022-03-27 15:37:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1648395440000|2022-03-27 15:37:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|8
1648395450000|2022-03-27 15:37:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648395460000|2022-03-27 15:37:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648395470000|2022-03-27 15:37:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648395480000|2022-03-27 15:38:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1648395490000|2022-03-27 15:38:10|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|4
1648395500000|2022-03-27 15:38:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1648395510000|2022-03-27 15:38:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1648395520000|2022-03-27 15:38:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1648395530000|2022-03-27 15:38:50|22.25|22.05|22.23|22.03|22.26|22.06|22.23|22.03|5
1648395540000|2022-03-27 15:39:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648395550000|2022-03-27 15:39:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1648395560000|2022-03-27 15:39:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1648395570000|2022-03-27 15:39:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1648395580000|2022-03-27 15:39:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1648395590000|2022-03-27 15:39:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648395600000|2022-03-27 15:40:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648395610000|2022-03-27 15:40:10|22.24|22.04|22.22|22.02|22.24|22.04|22.22|22.02|5
1648395620000|2022-03-27 15:40:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1648395630000|2022-03-27 15:40:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1648395640000|2022-03-27 15:40:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1648395650000|2022-03-27 15:40:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648395660000|2022-03-27 15:41:00|22.2|22|22.23|22.03|22.23|22.03|22.19|21.99|8
1648395670000|2022-03-27 15:41:10|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1648395720000|2022-03-27 15:42:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1648395730000|2022-03-27 15:42:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1648395770000|2022-03-27 15:42:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1648395780000|2022-03-27 15:43:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|8
1648395790000|2022-03-27 15:43:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1648395800000|2022-03-27 15:43:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648395820000|2022-03-27 15:43:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648395850000|2022-03-27 15:44:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648395870000|2022-03-27 15:44:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1648395880000|2022-03-27 15:44:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1648395970000|2022-03-27 15:46:10|22.26|22.06|22.29|22.09|22.29|22.09|22.26|22.06|6
1648396000000|2022-03-27 15:46:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648396010000|2022-03-27 15:46:50|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1648396030000|2022-03-27 15:47:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648396040000|2022-03-27 15:47:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1648396050000|2022-03-27 15:47:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1648396060000|2022-03-27 15:47:40|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1648396070000|2022-03-27 15:47:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648396080000|2022-03-27 15:48:00|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1648396090000|2022-03-27 15:48:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648396100000|2022-03-27 15:48:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1648396110000|2022-03-27 15:48:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648396130000|2022-03-27 15:48:50|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648396140000|2022-03-27 15:49:00|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1648396160000|2022-03-27 15:49:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648396170000|2022-03-27 15:49:30|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648396190000|2022-03-27 15:49:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648396200000|2022-03-27 15:50:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648396230000|2022-03-27 15:50:30|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|7
1648396240000|2022-03-27 15:50:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648396250000|2022-03-27 15:50:50|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1648396260000|2022-03-27 15:51:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396270000|2022-03-27 15:51:10|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1648396290000|2022-03-27 15:51:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396300000|2022-03-27 15:51:40|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1648396320000|2022-03-27 15:52:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648396330000|2022-03-27 15:52:10|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|4
1648396350000|2022-03-27 15:52:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648396370000|2022-03-27 15:52:50|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1648396380000|2022-03-27 15:53:00|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1648396390000|2022-03-27 15:53:10|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1648396420000|2022-03-27 15:53:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648396430000|2022-03-27 15:53:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648396450000|2022-03-27 15:54:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648396490000|2022-03-27 15:54:50|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1648396540000|2022-03-27 15:55:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648396550000|2022-03-27 15:55:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648396560000|2022-03-27 15:56:00|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|5
1648396570000|2022-03-27 15:56:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396580000|2022-03-27 15:56:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648396590000|2022-03-27 15:56:30|22.37|22.17|22.38|22.18|22.38|22.18|22.36|22.16|6
1648396610000|2022-03-27 15:56:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648396620000|2022-03-27 15:57:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396630000|2022-03-27 15:57:10|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1648396650000|2022-03-27 15:57:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396700000|2022-03-27 15:58:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648396710000|2022-03-27 15:58:30|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1648396720000|2022-03-27 15:58:40|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|6
1648396730000|2022-03-27 15:58:50|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|11
1648396750000|2022-03-27 15:59:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648396760000|2022-03-27 15:59:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648396780000|2022-03-27 15:59:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1648396810000|2022-03-27 16:00:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648396820000|2022-03-27 16:00:20|22.35|22.15|22.38|22.18|22.38|22.18|22.35|22.15|4
1648396830000|2022-03-27 16:00:30|22.37|22.17|22.41|22.21|22.41|22.21|22.37|22.17|9
1648396840000|2022-03-27 16:00:40|22.4|22.2|22.37|22.17|22.4|22.2|22.36|22.16|10
1648396850000|2022-03-27 16:00:50|22.36|22.16|22.34|22.14|22.36|22.16|22.34|22.14|5
1648396860000|2022-03-27 16:01:00|22.35|22.15|22.36|22.16|22.36|22.16|22.34|22.14|6
1648396870000|2022-03-27 16:01:10|22.37|22.17|22.39|22.19|22.39|22.19|22.37|22.17|3
1648396880000|2022-03-27 16:01:20|22.4|22.2|22.38|22.18|22.4|22.2|22.38|22.18|3
1648396890000|2022-03-27 16:01:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648396900000|2022-03-27 16:01:40|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|3
1648396910000|2022-03-27 16:01:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648396920000|2022-03-27 16:02:00|22.31|22.11|22.34|22.14|22.34|22.14|22.31|22.11|4
1648396930000|2022-03-27 16:02:10|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1648396940000|2022-03-27 16:02:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1648396950000|2022-03-27 16:02:30|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|5
1648396960000|2022-03-27 16:02:40|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648397000000|2022-03-27 16:03:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648397010000|2022-03-27 16:03:30|22.33|22.13|22.32|22.12|22.33|22.13|22.31|22.11|4
1648397030000|2022-03-27 16:03:50|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1648397040000|2022-03-27 16:04:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648397050000|2022-03-27 16:04:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648397060000|2022-03-27 16:04:20|22.33|22.13|22.34|22.14|22.34|22.14|22.32|22.12|6
1648397070000|2022-03-27 16:04:30|22.35|22.15|22.34|22.14|22.36|22.16|22.33|22.13|8
1648397080000|2022-03-27 16:04:40|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1648397090000|2022-03-27 16:04:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648397110000|2022-03-27 16:05:10|22.31|22.11|22.31|22.11|22.32|22.12|22.3|22.1|9
1648397120000|2022-03-27 16:05:20|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648397140000|2022-03-27 16:05:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648397150000|2022-03-27 16:05:50|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|4
1648397160000|2022-03-27 16:06:00|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|8
1648397180000|2022-03-27 16:06:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648397190000|2022-03-27 16:06:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648397210000|2022-03-27 16:06:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648397230000|2022-03-27 16:07:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1648397250000|2022-03-27 16:07:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648397320000|2022-03-27 16:08:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1648397330000|2022-03-27 16:08:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1648397350000|2022-03-27 16:09:10|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648397360000|2022-03-27 16:09:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648397370000|2022-03-27 16:09:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648397380000|2022-03-27 16:09:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|4
1648397390000|2022-03-27 16:09:50|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|5
1648397400000|2022-03-27 16:10:00|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648397420000|2022-03-27 16:10:20|22.32|22.12|22.29|22.09|22.32|22.12|22.29|22.09|8
1648397430000|2022-03-27 16:10:30|22.28|22.08|22.28|22.08|22.28|22.08|22.26|22.06|11
1648397440000|2022-03-27 16:10:40|22.29|22.09|22.3|22.1|22.3|22.1|22.28|22.08|8
1648397450000|2022-03-27 16:10:50|22.31|22.11|22.34|22.14|22.34|22.14|22.31|22.11|4
1648397460000|2022-03-27 16:11:00|22.33|22.13|22.3|22.1|22.33|22.13|22.3|22.1|6
1648397470000|2022-03-27 16:11:10|22.31|22.11|22.29|22.09|22.31|22.11|22.29|22.09|5
1648397490000|2022-03-27 16:11:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648397500000|2022-03-27 16:11:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1648397510000|2022-03-27 16:11:50|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1648397520000|2022-03-27 16:12:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1648397530000|2022-03-27 16:12:10|22.28|22.08|22.25|22.05|22.28|22.08|22.25|22.05|3
1648397540000|2022-03-27 16:12:20|22.24|22.04|22.25|22.05|22.25|22.05|22.23|22.03|4
1648397550000|2022-03-27 16:12:30|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1648397560000|2022-03-27 16:12:40|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1648397570000|2022-03-27 16:12:50|22.24|22.04|22.22|22.02|22.24|22.04|22.22|22.02|5
1648397580000|2022-03-27 16:13:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1648397590000|2022-03-27 16:13:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648397600000|2022-03-27 16:13:20|22.24|22.04|22.26|22.06|22.26|22.06|22.23|22.03|5
1648397610000|2022-03-27 16:13:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1648397620000|2022-03-27 16:13:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1648397630000|2022-03-27 16:13:50|22.25|22.05|22.23|22.03|22.25|22.05|22.23|22.03|7
1648397640000|2022-03-27 16:14:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648397650000|2022-03-27 16:14:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1648397660000|2022-03-27 16:14:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1648397670000|2022-03-27 16:14:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1648397680000|2022-03-27 16:14:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1648397690000|2022-03-27 16:14:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648397700000|2022-03-27 16:15:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1648397710000|2022-03-27 16:15:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648397730000|2022-03-27 16:15:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|5
1648397740000|2022-03-27 16:15:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1648397760000|2022-03-27 16:16:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1648397770000|2022-03-27 16:16:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1648397780000|2022-03-27 16:16:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1648397790000|2022-03-27 16:16:30|22.28|22.08|22.26|22.06|22.28|22.08|22.26|22.06|3
1648397800000|2022-03-27 16:16:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648397810000|2022-03-27 16:16:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1648397820000|2022-03-27 16:17:00|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1648397830000|2022-03-27 16:17:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1648397860000|2022-03-27 16:17:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1648397910000|2022-03-27 16:18:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648397930000|2022-03-27 16:18:50|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1648397940000|2022-03-27 16:19:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1648397950000|2022-03-27 16:19:10|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1648397960000|2022-03-27 16:19:20|22.28|22.08|22.26|22.06|22.28|22.08|22.26|22.06|3
1648397970000|2022-03-27 16:19:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648397990000|2022-03-27 16:19:50|22.26|22.06|22.28|22.08|22.28|22.08|22.26|22.06|5
1648398010000|2022-03-27 16:20:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648398040000|2022-03-27 16:20:40|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|4
1648398090000|2022-03-27 16:21:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1648398110000|2022-03-27 16:21:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648398120000|2022-03-27 16:22:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1648398130000|2022-03-27 16:22:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648398140000|2022-03-27 16:22:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1648398160000|2022-03-27 16:22:40|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1648398170000|2022-03-27 16:22:50|22.24|22.04|22.23|22.03|22.24|22.04|22.22|22.02|4
1648398190000|2022-03-27 16:23:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1648398200000|2022-03-27 16:23:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648398210000|2022-03-27 16:23:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648398220000|2022-03-27 16:23:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648398230000|2022-03-27 16:23:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1648398240000|2022-03-27 16:24:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648398250000|2022-03-27 16:24:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1648398260000|2022-03-27 16:24:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1648398300000|2022-03-27 16:25:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648398340000|2022-03-27 16:25:40|22.24|22.04|22.25|22.05|22.25|22.05|22.23|22.03|6
1648398350000|2022-03-27 16:25:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1648398360000|2022-03-27 16:26:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1648398370000|2022-03-27 16:26:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1648398410000|2022-03-27 16:26:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648398420000|2022-03-27 16:27:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648398440000|2022-03-27 16:27:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648398450000|2022-03-27 16:27:30|22.24|22.04|22.24|22.04|22.25|22.05|22.23|22.03|5
1648398460000|2022-03-27 16:27:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648398470000|2022-03-27 16:27:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1648398480000|2022-03-27 16:28:00|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1648398490000|2022-03-27 16:28:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1648398500000|2022-03-27 16:28:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648398530000|2022-03-27 16:28:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648398550000|2022-03-27 16:29:10|22.29|22.09|22.31|22.11|22.31|22.11|22.29|22.09|3
1648398560000|2022-03-27 16:29:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1648398570000|2022-03-27 16:29:30|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648398580000|2022-03-27 16:29:40|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1648398590000|2022-03-27 16:29:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1648398600000|2022-03-27 16:30:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1648398610000|2022-03-27 16:30:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648398620000|2022-03-27 16:30:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1648398630000|2022-03-27 16:30:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648398640000|2022-03-27 16:30:40|22.34|22.14|22.36|22.16|22.36|22.16|22.34|22.14|5
1648398650000|2022-03-27 16:30:50|22.37|22.17|22.34|22.14|22.39|22.19|22.34|22.14|10
1648398660000|2022-03-27 16:31:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1648398670000|2022-03-27 16:31:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648398680000|2022-03-27 16:31:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|5
1648398690000|2022-03-27 16:31:30|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1648398710000|2022-03-27 16:31:50|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648398720000|2022-03-27 16:32:00|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1648398730000|2022-03-27 16:32:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648398740000|2022-03-27 16:32:20|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|7
1648398750000|2022-03-27 16:32:30|22.31|22.11|22.31|22.11|22.31|22.11|22.29|22.09|9
1648398760000|2022-03-27 16:32:40|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|6
1648398770000|2022-03-27 16:32:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648398790000|2022-03-27 16:33:10|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1648398800000|2022-03-27 16:33:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648398810000|2022-03-27 16:33:30|22.32|22.12|22.33|22.13|22.33|22.13|22.31|22.11|6
1648398820000|2022-03-27 16:33:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|6
1648398830000|2022-03-27 16:33:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648398840000|2022-03-27 16:34:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648398850000|2022-03-27 16:34:10|22.36|22.16|22.37|22.17|22.38|22.18|22.36|22.16|4
1648398860000|2022-03-27 16:34:20|22.36|22.16|22.37|22.17|22.38|22.18|22.36|22.16|6
1648398870000|2022-03-27 16:34:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1648398880000|2022-03-27 16:34:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648398890000|2022-03-27 16:34:50|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|3
1648398900000|2022-03-27 16:35:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648398910000|2022-03-27 16:35:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1648398930000|2022-03-27 16:35:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648398940000|2022-03-27 16:35:40|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|4
1648398950000|2022-03-27 16:35:50|22.34|22.14|22.33|22.13|22.34|22.14|22.31|22.11|10
1648398960000|2022-03-27 16:36:00|22.32|22.12|22.31|22.11|22.32|22.12|22.3|22.1|6
1648398970000|2022-03-27 16:36:10|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648398980000|2022-03-27 16:36:20|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|3
1648398990000|2022-03-27 16:36:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648399000000|2022-03-27 16:36:40|22.33|22.13|22.31|22.11|22.33|22.13|22.31|22.11|3
1648399010000|2022-03-27 16:36:50|22.32|22.12|22.29|22.09|22.32|22.12|22.29|22.09|4
1648399020000|2022-03-27 16:37:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1648399060000|2022-03-27 16:37:40|22.31|22.11|22.32|22.12|22.32|22.12|22.3|22.1|4
1648399070000|2022-03-27 16:37:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648399080000|2022-03-27 16:38:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648399090000|2022-03-27 16:38:10|22.33|22.13|22.35|22.15|22.35|22.15|22.33|22.13|5
1648399100000|2022-03-27 16:38:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|9
1648399110000|2022-03-27 16:38:30|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|6
1648399120000|2022-03-27 16:38:40|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1648399130000|2022-03-27 16:38:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648399140000|2022-03-27 16:39:00|22.32|22.12|22.35|22.15|22.35|22.15|22.32|22.12|6
1648399150000|2022-03-27 16:39:10|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1648399160000|2022-03-27 16:39:20|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648399170000|2022-03-27 16:39:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648399180000|2022-03-27 16:39:40|22.35|22.15|22.31|22.11|22.35|22.15|22.31|22.11|5
1648399190000|2022-03-27 16:39:50|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1648399200000|2022-03-27 16:40:00|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648399210000|2022-03-27 16:40:10|22.33|22.13|22.36|22.16|22.36|22.16|22.33|22.13|6
1648399220000|2022-03-27 16:40:20|22.35|22.15|22.37|22.17|22.37|22.17|22.34|22.14|4
1648399230000|2022-03-27 16:40:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1648399240000|2022-03-27 16:40:40|22.36|22.16|22.33|22.13|22.36|22.16|22.32|22.12|6
1648399250000|2022-03-27 16:40:50|22.32|22.12|22.34|22.14|22.34|22.14|22.32|22.12|13
1648399260000|2022-03-27 16:41:00|22.33|22.13|22.34|22.14|22.35|22.15|22.33|22.13|10
1648399270000|2022-03-27 16:41:10|22.33|22.13|22.34|22.14|22.35|22.15|22.33|22.13|10
1648399290000|2022-03-27 16:41:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648399300000|2022-03-27 16:41:40|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648399320000|2022-03-27 16:42:00|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|5
1648399330000|2022-03-27 16:42:10|22.31|22.11|22.31|22.11|22.32|22.12|22.29|22.09|9
1648399340000|2022-03-27 16:42:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648399350000|2022-03-27 16:42:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648399360000|2022-03-27 16:42:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648399380000|2022-03-27 16:43:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1648399390000|2022-03-27 16:43:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648399400000|2022-03-27 16:43:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648399410000|2022-03-27 16:43:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1648399420000|2022-03-27 16:43:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1648399430000|2022-03-27 16:43:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648399450000|2022-03-27 16:44:10|22.3|22.1|22.29|22.09|22.31|22.11|22.29|22.09|4
1648399460000|2022-03-27 16:44:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648399480000|2022-03-27 16:44:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648399490000|2022-03-27 16:44:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648399520000|2022-03-27 16:45:20|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648399540000|2022-03-27 16:45:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648399560000|2022-03-27 16:46:00|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1648399590000|2022-03-27 16:46:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648399600000|2022-03-27 16:46:40|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1648399610000|2022-03-27 16:46:50|22.32|22.12|22.34|22.14|22.34|22.14|22.32|22.12|3
1648399620000|2022-03-27 16:47:00|22.35|22.15|22.37|22.17|22.37|22.17|22.35|22.15|3
1648399630000|2022-03-27 16:47:10|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648399640000|2022-03-27 16:47:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648399650000|2022-03-27 16:47:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1648399660000|2022-03-27 16:47:40|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|8
1648399670000|2022-03-27 16:47:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1648399680000|2022-03-27 16:48:00|22.32|22.12|22.34|22.14|22.34|22.14|22.32|22.12|11
1648399690000|2022-03-27 16:48:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648399700000|2022-03-27 16:48:20|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|3
1648399720000|2022-03-27 16:48:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648399730000|2022-03-27 16:48:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648399750000|2022-03-27 16:49:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648399800000|2022-03-27 16:50:00|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648399810000|2022-03-27 16:50:10|22.36|22.16|22.37|22.17|22.37|22.17|22.35|22.15|6
1648399870000|2022-03-27 16:51:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648399930000|2022-03-27 16:52:10|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648399950000|2022-03-27 16:52:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648400000000|2022-03-27 16:53:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648400010000|2022-03-27 16:53:30|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648400070000|2022-03-27 16:54:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648400080000|2022-03-27 16:54:40|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1648400090000|2022-03-27 16:54:50|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1648400120000|2022-03-27 16:55:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|4
1648400130000|2022-03-27 16:55:30|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|7
1648400160000|2022-03-27 16:56:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648400190000|2022-03-27 16:56:30|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|3
1648400220000|2022-03-27 16:57:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1648400230000|2022-03-27 16:57:10|22.38|22.18|22.41|22.21|22.41|22.21|22.38|22.18|3
1648400240000|2022-03-27 16:57:20|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1648400250000|2022-03-27 16:57:30|22.4|22.2|22.44|22.24|22.44|22.24|22.4|22.2|7
1648400260000|2022-03-27 16:57:40|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1648400300000|2022-03-27 16:58:20|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|10
1648400310000|2022-03-27 16:58:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|4
1648400320000|2022-03-27 16:58:40|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1648400330000|2022-03-27 16:58:50|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1648400350000|2022-03-27 16:59:10|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1648400370000|2022-03-27 16:59:30|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1648400390000|2022-03-27 16:59:50|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1648400400000|2022-03-27 17:00:00|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1648400410000|2022-03-27 17:00:10|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1648400430000|2022-03-27 17:00:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648400460000|2022-03-27 17:01:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648400470000|2022-03-27 17:01:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648400490000|2022-03-27 17:01:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648400510000|2022-03-27 17:01:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|4
1648400520000|2022-03-27 17:02:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1648400530000|2022-03-27 17:02:10|22.35|22.15|22.37|22.17|22.37|22.17|22.35|22.15|3
1648400540000|2022-03-27 17:02:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648400550000|2022-03-27 17:02:30|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1648400560000|2022-03-27 17:02:40|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1648400590000|2022-03-27 17:03:10|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1648400610000|2022-03-27 17:03:30|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1648400620000|2022-03-27 17:03:40|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1648400630000|2022-03-27 17:03:50|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|4
1648400640000|2022-03-27 17:04:00|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1648400660000|2022-03-27 17:04:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648400670000|2022-03-27 17:04:30|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1648400680000|2022-03-27 17:04:40|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648400700000|2022-03-27 17:05:00|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648400720000|2022-03-27 17:05:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648400730000|2022-03-27 17:05:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648400740000|2022-03-27 17:05:40|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1648400750000|2022-03-27 17:05:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648400770000|2022-03-27 17:06:10|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1648400790000|2022-03-27 17:06:30|22.31|22.11|22.29|22.09|22.31|22.11|22.29|22.09|9
1648400800000|2022-03-27 17:06:40|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|7
1648400820000|2022-03-27 17:07:00|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|5
1648400850000|2022-03-27 17:07:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648400860000|2022-03-27 17:07:40|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1648400870000|2022-03-27 17:07:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648400880000|2022-03-27 17:08:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1648400890000|2022-03-27 17:08:10|22.27|22.07|22.25|22.05|22.28|22.08|22.25|22.05|5
1648400900000|2022-03-27 17:08:20|22.26|22.06|22.27|22.07|22.27|22.07|22.25|22.05|4
1648401000000|2022-03-27 17:10:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1648401010000|2022-03-27 17:10:10|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|7
1648401020000|2022-03-27 17:10:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648401060000|2022-03-27 17:11:00|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648401070000|2022-03-27 17:11:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648401090000|2022-03-27 17:11:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648401100000|2022-03-27 17:11:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648401110000|2022-03-27 17:11:50|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648401120000|2022-03-27 17:12:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648401130000|2022-03-27 17:12:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1648401140000|2022-03-27 17:12:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648401150000|2022-03-27 17:12:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1648401170000|2022-03-27 17:12:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1648401180000|2022-03-27 17:13:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1648401190000|2022-03-27 17:13:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648401200000|2022-03-27 17:13:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1648401210000|2022-03-27 17:13:30|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|9
1648401230000|2022-03-27 17:13:50|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648401240000|2022-03-27 17:14:00|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648401250000|2022-03-27 17:14:10|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1648401260000|2022-03-27 17:14:20|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1648401290000|2022-03-27 17:14:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648401330000|2022-03-27 17:15:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1648401370000|2022-03-27 17:16:10|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1648401380000|2022-03-27 17:16:20|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648401390000|2022-03-27 17:16:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648401400000|2022-03-27 17:16:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1648401420000|2022-03-27 17:17:00|22.27|22.07|22.24|22.04|22.27|22.07|22.24|22.04|4
1648401430000|2022-03-27 17:17:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1648401440000|2022-03-27 17:17:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648401450000|2022-03-27 17:17:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1648401460000|2022-03-27 17:17:40|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1648401490000|2022-03-27 17:18:10|22.25|22.05|22.23|22.03|22.25|22.05|22.23|22.03|5
1648401500000|2022-03-27 17:18:20|22.22|22.02|22.23|22.03|22.24|22.04|22.22|22.02|4
1648401510000|2022-03-27 17:18:30|22.24|22.04|22.19|21.99|22.24|22.04|22.19|21.99|6
1648401520000|2022-03-27 17:18:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1648401530000|2022-03-27 17:18:50|22.18|21.98|22.14|21.94|22.18|21.98|22.14|21.94|4
1648401540000|2022-03-27 17:19:00|22.13|21.93|22.16|21.96|22.16|21.96|22.11|21.91|13
1648401550000|2022-03-27 17:19:10|22.15|21.95|22.17|21.97|22.17|21.97|22.14|21.94|5
1648401560000|2022-03-27 17:19:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1648401570000|2022-03-27 17:19:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|9
1648401580000|2022-03-27 17:19:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1648401590000|2022-03-27 17:19:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1648401600000|2022-03-27 17:20:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648401620000|2022-03-27 17:20:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648401630000|2022-03-27 17:20:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648401640000|2022-03-27 17:20:40|22.13|21.93|22.14|21.94|22.14|21.94|22.12|21.92|6
1648401650000|2022-03-27 17:20:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648401660000|2022-03-27 17:21:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1648401670000|2022-03-27 17:21:10|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1648401680000|2022-03-27 17:21:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1648401690000|2022-03-27 17:21:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648401720000|2022-03-27 17:22:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1648401740000|2022-03-27 17:22:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1648401750000|2022-03-27 17:22:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1648401770000|2022-03-27 17:22:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1648401780000|2022-03-27 17:23:00|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1648401800000|2022-03-27 17:23:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1648401820000|2022-03-27 17:23:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648401830000|2022-03-27 17:23:50|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|4
1648401840000|2022-03-27 17:24:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1648401850000|2022-03-27 17:24:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1648401860000|2022-03-27 17:24:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648401870000|2022-03-27 17:24:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1648401890000|2022-03-27 17:24:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1648401900000|2022-03-27 17:25:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648401920000|2022-03-27 17:25:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648401950000|2022-03-27 17:25:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1648401970000|2022-03-27 17:26:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1648401980000|2022-03-27 17:26:20|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1648402010000|2022-03-27 17:26:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402040000|2022-03-27 17:27:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648402070000|2022-03-27 17:27:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1648402080000|2022-03-27 17:28:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402100000|2022-03-27 17:28:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648402120000|2022-03-27 17:28:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402130000|2022-03-27 17:28:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1648402140000|2022-03-27 17:29:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1648402150000|2022-03-27 17:29:10|22.18|21.98|22.17|21.97|22.19|21.99|22.17|21.97|4
1648402170000|2022-03-27 17:29:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402180000|2022-03-27 17:29:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1648402190000|2022-03-27 17:29:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1648402200000|2022-03-27 17:30:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1648402210000|2022-03-27 17:30:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402220000|2022-03-27 17:30:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648402230000|2022-03-27 17:30:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402240000|2022-03-27 17:30:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648402260000|2022-03-27 17:31:00|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1648402270000|2022-03-27 17:31:10|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|4
1648402280000|2022-03-27 17:31:20|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648402350000|2022-03-27 17:32:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402370000|2022-03-27 17:32:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1648402380000|2022-03-27 17:33:00|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1648402390000|2022-03-27 17:33:10|22.17|21.97|22.19|21.99|22.19|21.99|22.17|21.97|3
1648402400000|2022-03-27 17:33:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1648402410000|2022-03-27 17:33:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1648402420000|2022-03-27 17:33:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402440000|2022-03-27 17:34:00|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|8
1648402460000|2022-03-27 17:34:20|22.17|21.97|22.19|21.99|22.19|21.99|22.16|21.96|5
1648402480000|2022-03-27 17:34:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1648402490000|2022-03-27 17:34:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1648402500000|2022-03-27 17:35:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1648402510000|2022-03-27 17:35:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1648402520000|2022-03-27 17:35:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648402530000|2022-03-27 17:35:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|9
1648402540000|2022-03-27 17:35:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1648402550000|2022-03-27 17:35:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1648402570000|2022-03-27 17:36:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402590000|2022-03-27 17:36:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402600000|2022-03-27 17:36:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648402610000|2022-03-27 17:36:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402620000|2022-03-27 17:37:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402630000|2022-03-27 17:37:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402650000|2022-03-27 17:37:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1648402660000|2022-03-27 17:37:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648402670000|2022-03-27 17:37:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402680000|2022-03-27 17:38:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1648402690000|2022-03-27 17:38:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648402710000|2022-03-27 17:38:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1648402720000|2022-03-27 17:38:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402730000|2022-03-27 17:38:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1648402740000|2022-03-27 17:39:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402750000|2022-03-27 17:39:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648402770000|2022-03-27 17:39:30|22.2|22|22.21|22.01|22.22|22.02|22.2|22|4
1648402780000|2022-03-27 17:39:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402810000|2022-03-27 17:40:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648402840000|2022-03-27 17:40:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1648402850000|2022-03-27 17:40:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402860000|2022-03-27 17:41:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1648402890000|2022-03-27 17:41:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402930000|2022-03-27 17:42:10|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1648402940000|2022-03-27 17:42:20|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1648402960000|2022-03-27 17:42:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648402970000|2022-03-27 17:42:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1648402980000|2022-03-27 17:43:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403020000|2022-03-27 17:43:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1648403080000|2022-03-27 17:44:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403100000|2022-03-27 17:45:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648403110000|2022-03-27 17:45:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403120000|2022-03-27 17:45:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1648403140000|2022-03-27 17:45:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1648403150000|2022-03-27 17:45:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1648403180000|2022-03-27 17:46:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648403190000|2022-03-27 17:46:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1648403210000|2022-03-27 17:46:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1648403220000|2022-03-27 17:47:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1648403250000|2022-03-27 17:47:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1648403260000|2022-03-27 17:47:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403280000|2022-03-27 17:48:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648403290000|2022-03-27 17:48:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403330000|2022-03-27 17:48:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1648403350000|2022-03-27 17:49:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1648403400000|2022-03-27 17:50:00|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1648403410000|2022-03-27 17:50:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648403420000|2022-03-27 17:50:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1648403440000|2022-03-27 17:50:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1648403480000|2022-03-27 17:51:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1648403490000|2022-03-27 17:51:30|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|7
1648403500000|2022-03-27 17:51:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1648403580000|2022-03-27 17:53:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648403610000|2022-03-27 17:53:30|22.26|22.06|22.26|22.06|22.27|22.07|22.25|22.05|7
1648403620000|2022-03-27 17:53:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648403640000|2022-03-27 17:54:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1648403650000|2022-03-27 17:54:10|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|7
1648403670000|2022-03-27 17:54:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1648403710000|2022-03-27 17:55:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1648403720000|2022-03-27 17:55:20|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|4
1648403730000|2022-03-27 17:55:30|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1648403810000|2022-03-27 17:56:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1648403880000|2022-03-27 17:58:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648403890000|2022-03-27 17:58:10|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|3
1648403900000|2022-03-27 17:58:20|22.33|22.13|22.3|22.1|22.33|22.13|22.3|22.1|6
1648403910000|2022-03-27 17:58:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1648403930000|2022-03-27 17:58:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648403960000|2022-03-27 17:59:20|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648403970000|2022-03-27 17:59:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648404020000|2022-03-27 18:00:20|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|4
1648404030000|2022-03-27 18:00:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648404040000|2022-03-27 18:00:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|4
1648404070000|2022-03-27 18:01:10|22.36|22.16|22.37|22.17|22.37|22.17|22.35|22.15|4
1648404120000|2022-03-27 18:02:00|22.36|22.16|22.32|22.12|22.36|22.16|22.32|22.12|13
1648404130000|2022-03-27 18:02:10|22.31|22.11|22.33|22.13|22.33|22.13|22.31|22.11|5
1648404150000|2022-03-27 18:02:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648404170000|2022-03-27 18:02:50|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648404200000|2022-03-27 18:03:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1648404210000|2022-03-27 18:03:30|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1648404250000|2022-03-27 18:04:10|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648404260000|2022-03-27 18:04:20|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|8
1648404270000|2022-03-27 18:04:30|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|3
1648404290000|2022-03-27 18:04:50|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1648404300000|2022-03-27 18:05:00|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648404310000|2022-03-27 18:05:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648404320000|2022-03-27 18:05:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648404330000|2022-03-27 18:05:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648404340000|2022-03-27 18:05:40|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1648404350000|2022-03-27 18:05:50|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|6
1648404370000|2022-03-27 18:06:10|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1648404430000|2022-03-27 18:07:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648404450000|2022-03-27 18:07:30|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|5
1648404460000|2022-03-27 18:07:40|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|4
1648404530000|2022-03-27 18:08:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648404550000|2022-03-27 18:09:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648404560000|2022-03-27 18:09:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|3
1648404610000|2022-03-27 18:10:10|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1648404620000|2022-03-27 18:10:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648404630000|2022-03-27 18:10:30|22.37|22.17|22.37|22.17|22.38|22.18|22.36|22.16|9
1648404640000|2022-03-27 18:10:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648404660000|2022-03-27 18:11:00|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1648404670000|2022-03-27 18:11:10|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|9
1648404680000|2022-03-27 18:11:20|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1648404690000|2022-03-27 18:11:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648404730000|2022-03-27 18:12:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648404760000|2022-03-27 18:12:40|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1648404770000|2022-03-27 18:12:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|4
1648404790000|2022-03-27 18:13:10|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|7
1648404810000|2022-03-27 18:13:30|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|5
1648404820000|2022-03-27 18:13:40|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1648404860000|2022-03-27 18:14:20|22.37|22.17|22.37|22.17|22.38|22.18|22.37|22.17|7
1648404870000|2022-03-27 18:14:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648404880000|2022-03-27 18:14:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648404890000|2022-03-27 18:14:50|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648404900000|2022-03-27 18:15:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648404910000|2022-03-27 18:15:10|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|6
1648404940000|2022-03-27 18:15:40|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|4
1648404950000|2022-03-27 18:15:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648404960000|2022-03-27 18:16:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1648404970000|2022-03-27 18:16:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648405000000|2022-03-27 18:16:40|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1648405050000|2022-03-27 18:17:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648405060000|2022-03-27 18:17:40|22.39|22.19|22.38|22.18|22.39|22.19|22.37|22.17|4
1648405100000|2022-03-27 18:18:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648405120000|2022-03-27 18:18:40|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648405170000|2022-03-27 18:19:30|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1648405220000|2022-03-27 18:20:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648405240000|2022-03-27 18:20:40|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648405270000|2022-03-27 18:21:10|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|5
1648405280000|2022-03-27 18:21:20|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648405290000|2022-03-27 18:21:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648405300000|2022-03-27 18:21:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648405360000|2022-03-27 18:22:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648405370000|2022-03-27 18:22:50|22.33|22.13|22.32|22.12|22.33|22.13|22.31|22.11|8
1648405380000|2022-03-27 18:23:00|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648405420000|2022-03-27 18:23:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|4
1648405430000|2022-03-27 18:23:50|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1648405440000|2022-03-27 18:24:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405450000|2022-03-27 18:24:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648405460000|2022-03-27 18:24:20|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1648405470000|2022-03-27 18:24:30|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405480000|2022-03-27 18:24:40|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|8
1648405490000|2022-03-27 18:24:50|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1648405510000|2022-03-27 18:25:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405520000|2022-03-27 18:25:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648405530000|2022-03-27 18:25:30|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648405550000|2022-03-27 18:25:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648405560000|2022-03-27 18:26:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405570000|2022-03-27 18:26:10|22.32|22.12|22.32|22.12|22.33|22.13|22.32|22.12|3
1648405580000|2022-03-27 18:26:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648405610000|2022-03-27 18:26:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648405730000|2022-03-27 18:28:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648405750000|2022-03-27 18:29:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648405800000|2022-03-27 18:30:00|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1648405810000|2022-03-27 18:30:10|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1648405830000|2022-03-27 18:30:30|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405840000|2022-03-27 18:30:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648405850000|2022-03-27 18:30:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648405870000|2022-03-27 18:31:10|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648405880000|2022-03-27 18:31:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1648405890000|2022-03-27 18:31:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1648405900000|2022-03-27 18:31:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1648405980000|2022-03-27 18:33:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648406020000|2022-03-27 18:33:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648406090000|2022-03-27 18:34:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648406110000|2022-03-27 18:35:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648406140000|2022-03-27 18:35:40|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1648406170000|2022-03-27 18:36:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648406250000|2022-03-27 18:37:30|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648406260000|2022-03-27 18:37:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1648406290000|2022-03-27 18:38:10|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1648406330000|2022-03-27 18:38:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1648406340000|2022-03-27 18:39:00|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1648406380000|2022-03-27 18:39:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648406430000|2022-03-27 18:40:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648406450000|2022-03-27 18:40:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648406470000|2022-03-27 18:41:10|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648406480000|2022-03-27 18:41:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648406500000|2022-03-27 18:41:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648406510000|2022-03-27 18:41:50|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648406530000|2022-03-27 18:42:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648406540000|2022-03-27 18:42:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648406570000|2022-03-27 18:42:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648406600000|2022-03-27 18:43:20|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1648406610000|2022-03-27 18:43:30|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1648406620000|2022-03-27 18:43:40|22.38|22.18|22.37|22.17|22.39|22.19|22.37|22.17|4
1648406630000|2022-03-27 18:43:50|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1648406650000|2022-03-27 18:44:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648406680000|2022-03-27 18:44:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648406690000|2022-03-27 18:44:50|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1648406700000|2022-03-27 18:45:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1648406740000|2022-03-27 18:45:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648406800000|2022-03-27 18:46:40|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1648406810000|2022-03-27 18:46:50|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1648406820000|2022-03-27 18:47:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648406830000|2022-03-27 18:47:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648406850000|2022-03-27 18:47:30|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648406860000|2022-03-27 18:47:40|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648406900000|2022-03-27 18:48:20|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1648406910000|2022-03-27 18:48:30|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1648406950000|2022-03-27 18:49:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648406960000|2022-03-27 18:49:20|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648406970000|2022-03-27 18:49:30|22.39|22.19|22.39|22.19|22.4|22.2|22.38|22.18|7
1648406980000|2022-03-27 18:49:40|22.38|22.18|22.38|22.18|22.39|22.19|22.38|22.18|3
1648407000000|2022-03-27 18:50:00|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1648407010000|2022-03-27 18:50:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1648407040000|2022-03-27 18:50:40|22.39|22.19|22.39|22.19|22.39|22.19|22.38|22.18|3
1648407050000|2022-03-27 18:50:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648407060000|2022-03-27 18:51:00|22.41|22.21|22.41|22.21|22.42|22.22|22.41|22.21|3
1648407070000|2022-03-27 18:51:10|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648407090000|2022-03-27 18:51:30|22.41|22.21|22.41|22.21|22.41|22.21|22.41|22.21|1
1648407120000|2022-03-27 18:52:00|22.42|22.22|22.43|22.23|22.43|22.23|22.42|22.22|2
1648407130000|2022-03-27 18:52:10|22.42|22.22|22.41|22.21|22.42|22.22|22.41|22.21|2
1648407140000|2022-03-27 18:52:20|22.42|22.22|22.42|22.22|22.42|22.22|22.42|22.22|1
1648407160000|2022-03-27 18:52:40|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1648407170000|2022-03-27 18:52:50|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1648407200000|2022-03-27 18:53:20|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1648407210000|2022-03-27 18:53:30|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1648407260000|2022-03-27 18:54:20|22.43|22.23|22.42|22.22|22.43|22.23|22.42|22.22|2
1648407290000|2022-03-27 18:54:50|22.43|22.23|22.43|22.23|22.43|22.23|22.43|22.23|1
1648407300000|2022-03-27 18:55:00|22.44|22.24|22.44|22.24|22.44|22.24|22.44|22.24|1
1648407310000|2022-03-27 18:55:10|22.45|22.25|22.38|22.18|22.45|22.25|22.38|22.18|8
1648407320000|2022-03-27 18:55:20|22.39|22.19|22.4|22.2|22.41|22.21|22.39|22.19|4
1648407330000|2022-03-27 18:55:30|22.41|22.21|22.4|22.2|22.41|22.21|22.4|22.2|2
1648407340000|2022-03-27 18:55:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407350000|2022-03-27 18:55:50|22.38|22.18|22.39|22.19|22.39|22.19|22.37|22.17|8
1648407360000|2022-03-27 18:56:00|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|6
1648407370000|2022-03-27 18:56:10|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1648407430000|2022-03-27 18:57:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407460000|2022-03-27 18:57:40|22.38|22.18|22.36|22.16|22.39|22.19|22.36|22.16|7
1648407470000|2022-03-27 18:57:50|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648407480000|2022-03-27 18:58:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648407500000|2022-03-27 18:58:20|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407510000|2022-03-27 18:58:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1648407520000|2022-03-27 18:58:40|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1648407530000|2022-03-27 18:58:50|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|5
1648407540000|2022-03-27 18:59:00|22.39|22.19|22.4|22.2|22.4|22.2|22.39|22.19|2
1648407550000|2022-03-27 18:59:10|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|7
1648407560000|2022-03-27 18:59:20|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1648407570000|2022-03-27 18:59:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|2
1648407580000|2022-03-27 18:59:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1648407600000|2022-03-27 19:00:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648407610000|2022-03-27 19:00:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407630000|2022-03-27 19:00:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648407660000|2022-03-27 19:01:00|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1648407670000|2022-03-27 19:01:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|2
1648407680000|2022-03-27 19:01:20|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648407690000|2022-03-27 19:01:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648407700000|2022-03-27 19:01:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407710000|2022-03-27 19:01:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648407720000|2022-03-27 19:02:00|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407730000|2022-03-27 19:02:10|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1648407740000|2022-03-27 19:02:20|22.39|22.19|22.39|22.19|22.4|22.2|22.39|22.19|3
1648407750000|2022-03-27 19:02:30|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|4
1648407770000|2022-03-27 19:02:50|22.4|22.2|22.39|22.19|22.4|22.2|22.39|22.19|6
1648407780000|2022-03-27 19:03:00|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648407790000|2022-03-27 19:03:10|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1648407840000|2022-03-27 19:04:00|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407870000|2022-03-27 19:04:30|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648407880000|2022-03-27 19:04:40|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407890000|2022-03-27 19:04:50|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1648407930000|2022-03-27 19:05:30|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1648407990000|2022-03-27 19:06:30|22.38|22.18|22.39|22.19|22.39|22.19|22.38|22.18|2
1648408000000|2022-03-27 19:06:40|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648408040000|2022-03-27 19:07:20|22.39|22.19|22.38|22.18|22.39|22.19|22.38|22.18|6
1648408050000|2022-03-27 19:07:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648408060000|2022-03-27 19:07:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648408070000|2022-03-27 19:07:50|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1648408080000|2022-03-27 19:08:00|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1648408090000|2022-03-27 19:08:10|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|6
1648408100000|2022-03-27 19:08:20|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1648408110000|2022-03-27 19:08:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648408120000|2022-03-27 19:08:40|22.33|22.13|22.32|22.12|22.34|22.14|22.32|22.12|4
1648408130000|2022-03-27 19:08:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1648408140000|2022-03-27 19:09:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648408150000|2022-03-27 19:09:10|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648408160000|2022-03-27 19:09:20|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648408200000|2022-03-27 19:10:00|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1648408250000|2022-03-27 19:10:50|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1648408290000|2022-03-27 19:11:30|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648408310000|2022-03-27 19:11:50|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1648408330000|2022-03-27 19:12:10|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|12
1648408350000|2022-03-27 19:12:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648408360000|2022-03-27 19:12:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|6
1648408370000|2022-03-27 19:12:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1648408420000|2022-03-27 19:13:40|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648408450000|2022-03-27 19:14:10|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1648408460000|2022-03-27 19:14:20|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|2
1648408470000|2022-03-27 19:14:30|22.37|22.17|22.36|22.16|22.38|22.18|22.36|22.16|4
1648408480000|2022-03-27 19:14:40|22.35|22.15|22.34|22.14|22.36|22.16|22.34|22.14|4
1648408500000|2022-03-27 19:15:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648408510000|2022-03-27 19:15:10|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|5
1648408590000|2022-03-27 19:16:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648408620000|2022-03-27 19:17:00|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1648408670000|2022-03-27 19:17:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1648408680000|2022-03-27 19:18:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1648408710000|2022-03-27 19:18:30|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1648408740000|2022-03-27 19:19:00|22.34|22.14|22.29|22.09|22.34|22.14|22.29|22.09|10
1648408750000|2022-03-27 19:19:10|22.3|22.1|22.31|22.11|22.32|22.12|22.29|22.09|12
1648408760000|2022-03-27 19:19:20|22.3|22.1|22.32|22.12|22.32|22.12|22.3|22.1|5
1648408770000|2022-03-27 19:19:30|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1648408790000|2022-03-27 19:19:50|22.34|22.14|22.32|22.12|22.34|22.14|22.32|22.12|3
1648408800000|2022-03-27 19:20:00|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1648408840000|2022-03-27 19:20:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648408870000|2022-03-27 19:21:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1648408880000|2022-03-27 19:21:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648408890000|2022-03-27 19:21:30|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|2
1648408900000|2022-03-27 19:21:40|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|3
1648408910000|2022-03-27 19:21:50|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648408930000|2022-03-27 19:22:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1648408980000|2022-03-27 19:23:00|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1648409060000|2022-03-27 19:24:20|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648409070000|2022-03-27 19:24:30|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1648409160000|2022-03-27 19:26:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|3
1648409170000|2022-03-27 19:26:10|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|5
1648409180000|2022-03-27 19:26:20|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1648409190000|2022-03-27 19:26:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1648409210000|2022-03-27 19:26:50|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|6
1648409220000|2022-03-27 19:27:00|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1648409230000|2022-03-27 19:27:10|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1648409240000|2022-03-27 19:27:20|22.37|22.17|22.46|22.06|22.47|22.17|22.37|22.06|5
1648409250000|2022-03-27 19:27:30|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648409260000|2022-03-27 19:27:40|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648409270000|2022-03-27 19:27:50|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648409410000|2022-03-27 19:30:10|22.44|22.04|22.44|22.04|22.44|22.04|22.44|22.04|1
1648409420000|2022-03-27 19:30:20|22.45|22.05|22.45|22.05|22.45|22.05|22.44|22.04|3
1648409430000|2022-03-27 19:30:30|22.44|22.04|22.44|22.04|22.44|22.04|22.44|22.04|1
1648409440000|2022-03-27 19:30:40|22.45|22.05|22.44|22.04|22.45|22.05|22.44|22.04|2
1648409510000|2022-03-27 19:31:50|22.43|22.03|22.44|22.04|22.44|22.04|22.43|22.03|4
1648409540000|2022-03-27 19:32:20|22.43|22.03|22.42|22.02|22.43|22.03|22.41|22.01|8
1648409550000|2022-03-27 19:32:30|22.41|22.01|22.41|22.01|22.41|22.01|22.41|22.01|1
1648409650000|2022-03-27 19:34:10|22.42|22.02|22.42|22.02|22.42|22.02|22.42|22.02|1
1648409670000|2022-03-27 19:34:30|22.43|22.03|22.43|22.03|22.43|22.03|22.42|22.02|3
1648409680000|2022-03-27 19:34:40|22.44|22.04|22.44|22.04|22.44|22.04|22.44|22.04|1
1648409700000|2022-03-27 19:35:00|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648409730000|2022-03-27 19:35:30|22.44|22.04|22.44|22.04|22.45|22.05|22.44|22.04|3
1648409740000|2022-03-27 19:35:40|22.45|22.05|22.44|22.04|22.45|22.05|22.44|22.04|8
1648409750000|2022-03-27 19:35:50|22.45|22.05|22.45|22.05|22.45|22.05|22.44|22.04|7
1648409780000|2022-03-27 19:36:20|22.44|22.04|22.45|22.05|22.45|22.05|22.44|22.04|4
1648409790000|2022-03-27 19:36:30|22.44|22.04|22.44|22.04|22.44|22.04|22.44|22.04|1
1648409800000|2022-03-27 19:36:40|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648409810000|2022-03-27 19:36:50|22.44|22.04|22.44|22.04|22.44|22.04|22.44|22.04|1
1648409820000|2022-03-27 19:37:00|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648409920000|2022-03-27 19:38:40|22.46|22.06|22.46|22.06|22.46|22.06|22.45|22.05|3
1648409930000|2022-03-27 19:38:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648410000000|2022-03-27 19:40:00|22.46|22.06|22.46|22.06|22.47|22.07|22.46|22.06|3
1648410010000|2022-03-27 19:40:10|22.45|22.05|22.45|22.05|22.46|22.06|22.45|22.05|3
1648410030000|2022-03-27 19:40:30|22.46|22.06|22.46|22.06|22.46|22.06|22.45|22.05|3
1648410050000|2022-03-27 19:40:50|22.47|22.07|22.47|22.07|22.47|22.07|22.46|22.06|3
1648410070000|2022-03-27 19:41:10|22.48|22.08|22.47|22.07|22.48|22.08|22.47|22.07|6
1648410080000|2022-03-27 19:41:20|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648410090000|2022-03-27 19:41:30|22.45|22.05|22.46|22.06|22.46|22.06|22.45|22.05|2
1648410110000|2022-03-27 19:41:50|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|2
1648410130000|2022-03-27 19:42:10|22.47|22.07|22.47|22.07|22.47|22.07|22.46|22.06|3
1648410140000|2022-03-27 19:42:20|22.46|22.06|22.47|22.07|22.47|22.07|22.46|22.06|2
1648410150000|2022-03-27 19:42:30|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648410170000|2022-03-27 19:42:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648410200000|2022-03-27 19:43:20|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648410230000|2022-03-27 19:43:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648410250000|2022-03-27 19:44:10|22.46|22.06|22.46|22.06|22.47|22.07|22.46|22.06|5
1648410260000|2022-03-27 19:44:20|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|6
1648410290000|2022-03-27 19:44:50|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648410310000|2022-03-27 19:45:10|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648410350000|2022-03-27 19:45:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648410390000|2022-03-27 19:46:30|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648410430000|2022-03-27 19:47:10|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648410470000|2022-03-27 19:47:50|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648410480000|2022-03-27 19:48:00|22.51|22.11|22.51|22.11|22.51|22.11|22.5|22.1|7
1648410490000|2022-03-27 19:48:10|22.5|22.1|22.51|22.11|22.51|22.11|22.5|22.1|4
1648410510000|2022-03-27 19:48:30|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648410530000|2022-03-27 19:48:50|22.51|22.11|22.51|22.11|22.51|22.11|22.51|22.11|1
1648410550000|2022-03-27 19:49:10|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648410580000|2022-03-27 19:49:40|22.53|22.13|22.53|22.13|22.53|22.13|22.53|22.13|1
1648410590000|2022-03-27 19:49:50|22.54|22.14|22.53|22.13|22.54|22.14|22.53|22.13|2
1648410740000|2022-03-27 19:52:20|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648410750000|2022-03-27 19:52:30|22.51|22.11|22.52|22.12|22.52|22.12|22.51|22.11|4
1648410760000|2022-03-27 19:52:40|22.51|22.11|22.52|22.12|22.52|22.12|22.51|22.11|4
1648410770000|2022-03-27 19:52:50|22.53|22.13|22.52|22.12|22.53|22.13|22.52|22.12|4
1648410780000|2022-03-27 19:53:00|22.53|22.13|22.53|22.13|22.53|22.13|22.52|22.12|3
1648410790000|2022-03-27 19:53:10|22.54|22.14|22.54|22.14|22.54|22.14|22.54|22.14|1
1648410920000|2022-03-27 19:55:20|22.55|22.15|22.55|22.15|22.56|22.16|22.55|22.15|3
1648410940000|2022-03-27 19:55:40|22.54|22.14|22.54|22.14|22.55|22.15|22.54|22.14|3
1648410960000|2022-03-27 19:56:00|22.53|22.13|22.54|22.14|22.54|22.14|22.53|22.13|4
1648411150000|2022-03-27 19:59:10|22.55|22.15|22.55|22.15|22.55|22.15|22.55|22.15|1
1648411200000|2022-03-27 20:00:00|22.56|22.16|22.56|22.16|22.56|22.16|22.56|22.16|1
1648411210000|2022-03-27 20:00:10|22.55|22.15|22.54|22.14|22.55|22.15|22.54|22.14|2
1648411230000|2022-03-27 20:00:30|22.55|22.15|22.55|22.15|22.55|22.15|22.54|22.14|3
1648411240000|2022-03-27 20:00:40|22.54|22.14|22.54|22.14|22.55|22.15|22.54|22.14|5
1648411290000|2022-03-27 20:01:30|22.55|22.15|22.54|22.14|22.55|22.15|22.54|22.14|2
1648411300000|2022-03-27 20:01:40|22.53|22.13|22.53|22.13|22.53|22.13|22.53|22.13|1
1648411310000|2022-03-27 20:01:50|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648411550000|2022-03-27 20:05:50|22.53|22.13|22.52|22.12|22.53|22.13|22.52|22.12|2
1648411580000|2022-03-27 20:06:20|22.51|22.11|22.51|22.11|22.52|22.12|22.51|22.11|3
1648411590000|2022-03-27 20:06:30|22.5|22.1|22.49|22.09|22.5|22.1|22.49|22.09|2
1648411600000|2022-03-27 20:06:40|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648411620000|2022-03-27 20:07:00|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648411630000|2022-03-27 20:07:10|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648411660000|2022-03-27 20:07:40|22.51|22.11|22.5|22.1|22.51|22.11|22.5|22.1|2
1648411710000|2022-03-27 20:08:30|22.49|22.09|22.5|22.1|22.5|22.1|22.49|22.09|2
1648411720000|2022-03-27 20:08:40|22.49|22.09|22.5|22.1|22.5|22.1|22.49|22.09|4
1648411750000|2022-03-27 20:09:10|22.49|22.09|22.5|22.1|22.5|22.1|22.49|22.09|2
1648411760000|2022-03-27 20:09:20|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648411770000|2022-03-27 20:09:30|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648411780000|2022-03-27 20:09:40|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648411860000|2022-03-27 20:11:00|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648411880000|2022-03-27 20:11:20|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|4
1648411910000|2022-03-27 20:11:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648411920000|2022-03-27 20:12:00|22.48|22.08|22.48|22.08|22.48|22.08|22.47|22.07|3
1648411940000|2022-03-27 20:12:20|22.49|22.09|22.48|22.08|22.49|22.09|22.48|22.08|4
1648411980000|2022-03-27 20:13:00|22.49|22.09|22.49|22.09|22.49|22.09|22.48|22.08|5
1648412000000|2022-03-27 20:13:20|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648412020000|2022-03-27 20:13:40|22.49|22.09|22.47|22.07|22.49|22.09|22.47|22.07|7
1648412040000|2022-03-27 20:14:00|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412050000|2022-03-27 20:14:10|22.49|22.09|22.49|22.09|22.49|22.09|22.48|22.08|3
1648412060000|2022-03-27 20:14:20|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412070000|2022-03-27 20:14:30|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648412080000|2022-03-27 20:14:40|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648412090000|2022-03-27 20:14:50|22.47|22.07|22.47|22.07|22.47|22.07|22.47|22.07|1
1648412100000|2022-03-27 20:15:00|22.46|22.06|22.47|22.07|22.47|22.07|22.46|22.06|4
1648412110000|2022-03-27 20:15:10|22.46|22.06|22.47|22.07|22.47|22.07|22.46|22.06|2
1648412120000|2022-03-27 20:15:20|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412180000|2022-03-27 20:16:20|22.49|22.09|22.48|22.08|22.49|22.09|22.48|22.08|4
1648412190000|2022-03-27 20:16:30|22.49|22.09|22.49|22.09|22.49|22.09|22.48|22.08|5
1648412200000|2022-03-27 20:16:40|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412210000|2022-03-27 20:16:50|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|2
1648412220000|2022-03-27 20:17:00|22.45|22.05|22.45|22.05|22.46|22.06|22.45|22.05|3
1648412230000|2022-03-27 20:17:10|22.46|22.06|22.45|22.05|22.46|22.06|22.45|22.05|4
1648412240000|2022-03-27 20:17:20|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648412250000|2022-03-27 20:17:30|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|2
1648412270000|2022-03-27 20:17:50|22.45|22.05|22.45|22.05|22.45|22.05|22.45|22.05|1
1648412310000|2022-03-27 20:18:30|22.44|22.04|22.45|22.05|22.45|22.05|22.44|22.04|2
1648412320000|2022-03-27 20:18:40|22.46|22.06|22.46|22.06|22.46|22.06|22.45|22.05|5
1648412330000|2022-03-27 20:18:50|22.45|22.05|22.46|22.06|22.46|22.06|22.45|22.05|4
1648412350000|2022-03-27 20:19:10|22.47|22.07|22.46|22.06|22.47|22.07|22.46|22.06|2
1648412360000|2022-03-27 20:19:20|22.47|22.07|22.47|22.07|22.47|22.07|22.46|22.06|3
1648412370000|2022-03-27 20:19:30|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648412380000|2022-03-27 20:19:40|22.45|22.05|22.44|22.04|22.45|22.05|22.44|22.04|2
1648412390000|2022-03-27 20:19:50|22.45|22.05|22.47|22.07|22.47|22.07|22.45|22.05|3
1648412420000|2022-03-27 20:20:20|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412440000|2022-03-27 20:20:40|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648412490000|2022-03-27 20:21:30|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648412500000|2022-03-27 20:21:40|22.51|22.11|22.5|22.1|22.51|22.11|22.5|22.1|2
1648412510000|2022-03-27 20:21:50|22.51|22.11|22.5|22.1|22.51|22.11|22.5|22.1|2
1648412590000|2022-03-27 20:23:10|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648412600000|2022-03-27 20:23:20|22.48|22.08|22.49|22.09|22.49|22.09|22.48|22.08|8
1648412610000|2022-03-27 20:23:30|22.48|22.08|22.48|22.08|22.48|22.08|22.48|22.08|1
1648412620000|2022-03-27 20:23:40|22.47|22.07|22.47|22.07|22.47|22.07|22.46|22.06|5
1648412640000|2022-03-27 20:24:00|22.46|22.06|22.46|22.06|22.46|22.06|22.46|22.06|1
1648412660000|2022-03-27 20:24:20|22.47|22.07|22.48|22.08|22.48|22.08|22.47|22.07|4
1648412710000|2022-03-27 20:25:10|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648412720000|2022-03-27 20:25:20|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648412750000|2022-03-27 20:25:50|22.49|22.09|22.49|22.09|22.49|22.09|22.49|22.09|1
1648412780000|2022-03-27 20:26:20|22.5|22.1|22.5|22.1|22.5|22.1|22.49|22.09|3
1648412820000|2022-03-27 20:27:00|22.51|22.11|22.51|22.11|22.51|22.11|22.51|22.11|1
1648412870000|2022-03-27 20:27:50|22.5|22.1|22.5|22.1|22.51|22.11|22.5|22.1|3
1648412890000|2022-03-27 20:28:10|22.51|22.11|22.51|22.11|22.51|22.11|22.51|22.11|1
1648412920000|2022-03-27 20:28:40|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648412930000|2022-03-27 20:28:50|22.51|22.11|22.51|22.11|22.51|22.11|22.51|22.11|1
1648412940000|2022-03-27 20:29:00|22.52|22.12|22.5|22.1|22.52|22.12|22.5|22.1|3
1648412960000|2022-03-27 20:29:20|22.51|22.11|22.52|22.12|22.53|22.13|22.51|22.11|8
1648412980000|2022-03-27 20:29:40|22.51|22.11|22.51|22.11|22.51|22.11|22.51|22.11|1
1648413000000|2022-03-27 20:30:00|22.5|22.1|22.5|22.1|22.5|22.1|22.5|22.1|1
1648413010000|2022-03-27 20:30:10|22.51|22.11|22.5|22.1|22.51|22.11|22.5|22.1|2
1648413020000|2022-03-27 20:30:20|22.51|22.11|22.51|22.11|22.51|22.11|22.5|22.1|3
1648413030000|2022-03-27 20:30:30|22.52|22.12|22.52|22.12|22.52|22.12|22.51|22.11|3
1648413050000|2022-03-27 20:30:50|22.53|22.13|22.53|22.13|22.53|22.13|22.53|22.13|1
1648413110000|2022-03-27 20:31:50|22.54|22.14|22.54|22.14|22.54|22.14|22.54|22.14|1
1648413120000|2022-03-27 20:32:00|22.55|22.15|22.54|22.14|22.55|22.15|22.54|22.14|4
1648413130000|2022-03-27 20:32:10|22.55|22.15|22.54|22.14|22.55|22.15|22.54|22.14|2
1648413140000|2022-03-27 20:32:20|22.53|22.13|22.53|22.13|22.54|22.14|22.53|22.13|5
1648413150000|2022-03-27 20:32:30|22.54|22.14|22.53|22.13|22.54|22.14|22.53|22.13|4
1648413170000|2022-03-27 20:32:50|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648413180000|2022-03-27 20:33:00|22.51|22.11|22.5|22.1|22.51|22.11|22.49|22.09|4
1648413190000|2022-03-27 20:33:10|22.51|22.11|22.5|22.1|22.51|22.11|22.5|22.1|6
1648413200000|2022-03-27 20:33:20|22.51|22.11|22.51|22.11|22.51|22.11|22.5|22.1|3
1648413210000|2022-03-27 20:33:30|22.52|22.12|22.52|22.12|22.52|22.12|22.52|22.12|1
1648413260000|2022-03-27 20:34:20|22.53|22.13|22.53|22.13|22.54|22.14|22.53|22.13|3
1648413280000|2022-03-27 20:34:40|22.54|22.14|22.54|22.14|22.54|22.14|22.53|22.13|3
1648413310000|2022-03-27 20:35:10|22.55|22.15|22.56|22.16|22.56|22.16|22.55|22.15|2
1648413320000|2022-03-27 20:35:20|22.57|22.17|22.58|22.18|22.59|22.19|22.56|22.16|16
1648413330000|2022-03-27 20:35:30|22.59|22.19|22.57|22.17|22.6|22.2|22.57|22.17|11
1648413340000|2022-03-27 20:35:40|22.56|22.16|22.58|22.18|22.58|22.18|22.56|22.16|5
1648413350000|2022-03-27 20:35:50|22.57|22.17|22.56|22.16|22.57|22.17|22.56|22.16|4
1648413360000|2022-03-27 20:36:00|22.55|22.15|22.53|22.13|22.56|22.16|22.53|22.13|7
1648413370000|2022-03-27 20:36:10|22.52|22.12|22.55|22.15|22.56|22.16|22.52|22.12|14
1648413380000|2022-03-27 20:36:20|22.54|22.14|22.56|22.16|22.57|22.17|22.54|22.14|9
1648413390000|2022-03-27 20:36:30|22.57|22.17|22.57|22.17|22.58|22.18|22.57|22.17|3
1648413410000|2022-03-27 20:36:50|22.58|22.18|22.6|22.2|22.6|22.2|22.58|22.18|9
1648413420000|2022-03-27 20:37:00|22.59|22.19|22.61|22.21|22.62|22.22|22.58|22.18|9
1648413430000|2022-03-27 20:37:10|22.62|22.22|22.63|22.23|22.63|22.23|22.61|22.21|8
1648413440000|2022-03-27 20:37:20|22.64|22.24|22.65|22.25|22.65|22.25|22.64|22.24|2
1648413450000|2022-03-27 20:37:30|22.66|22.26|22.65|22.25|22.66|22.26|22.65|22.25|6
1648413460000|2022-03-27 20:37:40|22.66|22.26|22.64|22.24|22.66|22.26|22.63|22.23|9
1648413470000|2022-03-27 20:37:50|22.65|22.25|22.67|22.27|22.67|22.27|22.65|22.25|5
1648413480000|2022-03-27 20:38:00|22.68|22.28|22.65|22.25|22.68|22.28|22.65|22.25|10
1648413490000|2022-03-27 20:38:10|22.66|22.26|22.69|22.29|22.69|22.29|22.65|22.25|12
1648413500000|2022-03-27 20:38:20|22.68|22.28|22.69|22.29|22.69|22.29|22.68|22.28|8
1648413510000|2022-03-27 20:38:30|22.7|22.3|22.72|22.32|22.72|22.32|22.69|22.29|9
1648413520000|2022-03-27 20:38:40|22.71|22.31|22.77|22.37|22.77|22.37|22.71|22.31|9
1648413530000|2022-03-27 20:38:50|22.78|22.38|22.74|22.34|22.78|22.38|22.74|22.34|7
1648413540000|2022-03-27 20:39:00|22.75|22.35|22.7|22.3|22.75|22.35|22.69|22.29|13
1648413550000|2022-03-27 20:39:10|22.69|22.29|22.68|22.28|22.7|22.3|22.67|22.27|13
1648413560000|2022-03-27 20:39:20|22.67|22.27|22.71|22.31|22.72|22.32|22.67|22.27|13
1648413570000|2022-03-27 20:39:30|22.72|22.32|22.81|22.41|22.81|22.41|22.72|22.32|14
1648413580000|2022-03-27 20:39:40|22.8|22.4|22.84|22.44|22.84|22.44|22.8|22.4|9
1648413590000|2022-03-27 20:39:50|22.85|22.45|22.86|22.46|22.89|22.49|22.85|22.45|14
1648413600000|2022-03-27 20:40:00|22.88|22.48|22.85|22.45|22.88|22.48|22.83|22.43|17
1648413610000|2022-03-27 20:40:10|22.86|22.46|22.91|22.51|22.91|22.51|22.85|22.45|13
1648413620000|2022-03-27 20:40:20|22.92|22.52|22.91|22.51|22.93|22.53|22.91|22.51|12
1648413630000|2022-03-27 20:40:30|22.9|22.5|22.91|22.51|22.93|22.53|22.9|22.5|8
1648413640000|2022-03-27 20:40:40|22.92|22.52|22.89|22.49|22.92|22.52|22.89|22.49|10
1648413650000|2022-03-27 20:40:50|22.9|22.5|22.9|22.5|22.9|22.5|22.89|22.49|21
1648413660000|2022-03-27 20:41:00|22.89|22.49|22.86|22.46|22.89|22.49|22.86|22.46|6
1648413670000|2022-03-27 20:41:10|22.85|22.45|22.88|22.48|22.89|22.49|22.85|22.45|16
1648413680000|2022-03-27 20:41:20|22.9|22.5|22.89|22.49|22.91|22.51|22.89|22.49|6
1648413690000|2022-03-27 20:41:30|22.9|22.5|22.88|22.48|22.91|22.51|22.88|22.48|9
1648413700000|2022-03-27 20:41:40|22.89|22.49|22.92|22.52|22.92|22.52|22.89|22.49|6
1648413710000|2022-03-27 20:41:50|22.91|22.51|22.91|22.51|22.92|22.52|22.9|22.5|15
1648413720000|2022-03-27 20:42:00|22.92|22.52|22.95|22.55|22.95|22.55|22.92|22.52|4
1648413730000|2022-03-27 20:42:10|22.96|22.56|23|22.6|23|22.6|22.95|22.55|11
1648413740000|2022-03-27 20:42:20|23.01|22.61|23|22.6|23.05|22.65|23|22.6|16
1648413750000|2022-03-27 20:42:30|22.99|22.59|23.04|22.64|23.04|22.64|22.99|22.59|10
1648413760000|2022-03-27 20:42:40|23.05|22.65|23.07|22.67|23.07|22.67|23.05|22.65|5
1648413770000|2022-03-27 20:42:50|23.08|22.68|23.1|22.7|23.11|22.71|23.07|22.67|8
1648413780000|2022-03-27 20:43:00|23.09|22.69|23.08|22.68|23.1|22.7|23.08|22.68|6
1648413790000|2022-03-27 20:43:10|23.09|22.69|23.11|22.71|23.11|22.71|23.08|22.68|11
1648413800000|2022-03-27 20:43:20|23.12|22.72|23.11|22.71|23.12|22.72|23.1|22.7|13
1648413810000|2022-03-27 20:43:30|23.12|22.72|23.15|22.75|23.16|22.76|23.12|22.72|12
1648413820000|2022-03-27 20:43:40|23.16|22.76|23.16|22.76|23.17|22.77|23.15|22.75|7
1648413830000|2022-03-27 20:43:50|23.17|22.77|23.18|22.78|23.18|22.78|23.16|22.76|4
1648413840000|2022-03-27 20:44:00|23.17|22.77|23.16|22.76|23.17|22.77|23.15|22.75|6
1648413850000|2022-03-27 20:44:10|23.15|22.75|23.16|22.76|23.16|22.76|23.14|22.74|4
1648413860000|2022-03-27 20:44:20|23.17|22.77|23.15|22.75|23.17|22.77|23.15|22.75|5
1648413870000|2022-03-27 20:44:30|23.14|22.74|23.14|22.74|23.15|22.75|23.14|22.74|5
1648413880000|2022-03-27 20:44:40|23.15|22.75|23.15|22.75|23.16|22.76|23.14|22.74|5
1648413890000|2022-03-27 20:44:50|23.16|22.76|23.17|22.77|23.17|22.77|23.15|22.75|4
1648413900000|2022-03-27 20:45:00|23.16|22.76|23.17|22.77|23.17|22.77|23.16|22.76|6
1648413910000|2022-03-27 20:45:10|23.16|22.76|23.15|22.75|23.16|22.76|23.15|22.75|8
1648413920000|2022-03-27 20:45:20|23.14|22.74|23.14|22.74|23.14|22.74|23.14|22.74|1
1648413930000|2022-03-27 20:45:30|23.13|22.73|23.11|22.71|23.13|22.73|23.1|22.7|5
1648413940000|2022-03-27 20:45:40|23.1|22.7|23.09|22.69|23.1|22.7|23.09|22.69|4
1648413950000|2022-03-27 20:45:50|23.1|22.7|23.11|22.71|23.11|22.71|23.1|22.7|4
1648413960000|2022-03-27 20:46:00|23.1|22.7|23.09|22.69|23.1|22.7|23.09|22.69|2
1648413970000|2022-03-27 20:46:10|23.08|22.68|23.05|22.65|23.08|22.68|23.05|22.65|8
1648413980000|2022-03-27 20:46:20|23.06|22.66|23.07|22.67|23.07|22.67|23.05|22.65|4
1648413990000|2022-03-27 20:46:30|23.06|22.66|23.07|22.67|23.07|22.67|23.06|22.66|6
1648414000000|2022-03-27 20:46:40|23.06|22.66|23.08|22.68|23.08|22.68|23.06|22.66|5
1648414010000|2022-03-27 20:46:50|23.09|22.69|23.09|22.69|23.1|22.7|23.08|22.68|11
1648414020000|2022-03-27 20:47:00|23.1|22.7|23.09|22.69|23.1|22.7|23.09|22.69|6
1648414030000|2022-03-27 20:47:10|23.08|22.68|23.1|22.7|23.1|22.7|23.08|22.68|5
1648414040000|2022-03-27 20:47:20|23.11|22.71|23.12|22.72|23.12|22.72|23.11|22.71|2
1648414050000|2022-03-27 20:47:30|23.11|22.71|23.12|22.72|23.12|22.72|23.11|22.71|4
1648414060000|2022-03-27 20:47:40|23.11|22.71|23.11|22.71|23.12|22.72|23.11|22.71|3
1648414080000|2022-03-27 20:48:00|23.12|22.72|23.11|22.71|23.12|22.72|23.11|22.71|4
1648414090000|2022-03-27 20:48:10|23.12|22.72|23.12|22.72|23.12|22.72|23.11|22.71|7
1648414100000|2022-03-27 20:48:20|23.13|22.73|23.13|22.73|23.13|22.73|23.13|22.73|1
1648414110000|2022-03-27 20:48:30|23.14|22.74|23.12|22.72|23.14|22.74|23.12|22.72|3
1648414130000|2022-03-27 20:48:50|23.11|22.71|23.11|22.71|23.12|22.72|23.11|22.71|5
1648414140000|2022-03-27 20:49:00|23.1|22.7|23.1|22.7|23.11|22.71|23.1|22.7|5
1648414150000|2022-03-27 20:49:10|23.11|22.71|23.1|22.7|23.11|22.71|23.1|22.7|2
1648414170000|2022-03-27 20:49:30|23.09|22.69|23.09|22.69|23.09|22.69|23.08|22.68|3
1648414200000|2022-03-27 20:50:00|23.08|22.68|23.09|22.69|23.09|22.69|23.08|22.68|14
1648414210000|2022-03-27 20:50:10|23.1|22.7|23.1|22.7|23.1|22.7|23.1|22.7|1
1648414250000|2022-03-27 20:50:50|23.11|22.71|23.1|22.7|23.11|22.71|23.1|22.7|6
1648414260000|2022-03-27 20:51:00|23.09|22.69|23.09|22.69|23.09|22.69|23.09|22.69|1
1648414310000|2022-03-27 20:51:50|23.1|22.7|23.1|22.7|23.1|22.7|23.09|22.69|3
1648414320000|2022-03-27 20:52:00|23.09|22.69|23.08|22.68|23.1|22.7|23.08|22.68|4
1648414330000|2022-03-27 20:52:10|23.07|22.67|23.07|22.67|23.08|22.68|23.07|22.67|5
1648414350000|2022-03-27 20:52:30|23.06|22.66|23.07|22.67|23.07|22.67|23.06|22.66|2
1648414360000|2022-03-27 20:52:40|23.08|22.68|23.07|22.67|23.08|22.68|23.07|22.67|2
1648414370000|2022-03-27 20:52:50|23.06|22.66|23.07|22.67|23.07|22.67|23.06|22.66|4
1648414380000|2022-03-27 20:53:00|23.06|22.66|23.07|22.67|23.07|22.67|23.06|22.66|4
1648414390000|2022-03-27 20:53:10|23.06|22.66|23.06|22.66|23.07|22.67|23.06|22.66|5
1648414400000|2022-03-27 20:53:20|23.07|22.67|23.06|22.66|23.07|22.67|23.06|22.66|10
1648414410000|2022-03-27 20:53:30|23.07|22.67|23.07|22.67|23.07|22.67|23.07|22.67|1
1648414450000|2022-03-27 20:54:10|23.08|22.68|23.07|22.67|23.08|22.68|23.07|22.67|6
1648414460000|2022-03-27 20:54:20|23.08|22.68|23.07|22.67|23.08|22.68|23.07|22.67|4
1648414470000|2022-03-27 20:54:30|23.08|22.68|23.08|22.68|23.08|22.68|23.08|22.68|1
1648414480000|2022-03-27 20:54:40|23.07|22.67|23.08|22.68|23.08|22.68|23.07|22.67|6
1648414500000|2022-03-27 20:55:00|23.09|22.69|23.09|22.69|23.09|22.69|23.09|22.69|1
1648414510000|2022-03-27 20:55:10|23.08|22.68|23.08|22.68|23.08|22.68|23.08|22.68|1
1648414520000|2022-03-27 20:55:20|23.09|22.69|23.08|22.68|23.09|22.69|23.08|22.68|2
1648414530000|2022-03-27 20:55:30|23.09|22.69|23.09|22.69|23.09|22.69|23.09|22.69|1
1648414580000|2022-03-27 20:56:20|23.08|22.68|23.08|22.68|23.08|22.68|23.08|22.68|1
1648414590000|2022-03-27 20:56:30|23.07|22.67|23.07|22.67|23.07|22.67|23.07|22.67|1
1648414600000|2022-03-27 20:56:40|23.06|22.66|23.05|22.65|23.06|22.66|23.04|22.64|4
1648414610000|2022-03-27 20:56:50|23.04|22.64|23.04|22.64|23.05|22.65|23.04|22.64|7
1648414620000|2022-03-27 20:57:00|23.05|22.65|23.05|22.65|23.05|22.65|23.04|22.64|5
1648414630000|2022-03-27 20:57:10|23.04|22.64|23.04|22.64|23.04|22.64|23.04|22.64|1
1648414650000|2022-03-27 20:57:30|23.03|22.63|23.03|22.63|23.03|22.63|23.03|22.63|1
1648414660000|2022-03-27 20:57:40|23.02|22.62|23.02|22.62|23.02|22.62|23.02|22.62|1
1648414670000|2022-03-27 20:57:50|23.01|22.61|22.99|22.59|23.01|22.61|22.99|22.59|5
1648414680000|2022-03-27 20:58:00|22.98|22.58|23.01|22.61|23.01|22.61|22.98|22.58|6
1648414690000|2022-03-27 20:58:10|23.02|22.62|23.02|22.62|23.02|22.62|23.01|22.61|3
1648414720000|2022-03-27 20:58:40|23.01|22.61|23.01|22.61|23.01|22.61|23.01|22.61|1
1648414730000|2022-03-27 20:58:50|23|22.6|23|22.6|23|22.6|23|22.6|1
1648414760000|2022-03-27 20:59:20|23.01|22.61|23.01|22.61|23.01|22.61|23.01|22.61|1
1648414770000|2022-03-27 20:59:30|23|22.6|23|22.6|23|22.6|23|22.6|1
1648414790000|2022-03-27 20:59:50|23.01|22.61|23.01|22.61|23.01|22.61|23|22.6|5
1648414800000|2022-03-27 21:00:00|23.02|22.62|23.02|22.62|23.02|22.62|23.02|22.62|1
1648414810000|2022-03-27 21:00:10|23.01|22.61|23.01|22.61|23.02|22.62|23.01|22.61|3
1648414820000|2022-03-27 21:00:20|23.02|22.62|23.01|22.61|23.02|22.62|23.01|22.61|8
1648414860000|2022-03-27 21:01:00|23|22.6|22.97|22.57|23|22.6|22.97|22.57|8
1648414870000|2022-03-27 21:01:10|22.98|22.58|22.87|22.67|22.98|22.68|22.87|22.58|3
1648414890000|2022-03-27 21:01:30|22.86|22.66|22.84|22.64|22.87|22.67|22.83|22.63|9
1648414900000|2022-03-27 21:01:40|22.85|22.65|22.87|22.67|22.87|22.67|22.85|22.65|5
1648414910000|2022-03-27 21:01:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1648414920000|2022-03-27 21:02:00|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1648414930000|2022-03-27 21:02:10|22.85|22.65|22.86|22.66|22.87|22.67|22.85|22.65|6
1648414940000|2022-03-27 21:02:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648414960000|2022-03-27 21:02:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648415000000|2022-03-27 21:03:20|22.87|22.67|22.86|22.66|22.88|22.68|22.86|22.66|14
1648415010000|2022-03-27 21:03:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|6
1648415020000|2022-03-27 21:03:40|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|9
1648415030000|2022-03-27 21:03:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1648415050000|2022-03-27 21:04:10|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1648415060000|2022-03-27 21:04:20|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1648415070000|2022-03-27 21:04:30|22.84|22.64|22.83|22.63|22.85|22.65|22.83|22.63|6
1648415080000|2022-03-27 21:04:40|22.84|22.64|22.84|22.64|22.85|22.65|22.83|22.63|9
1648415090000|2022-03-27 21:04:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1648415100000|2022-03-27 21:05:00|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1648415110000|2022-03-27 21:05:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648415120000|2022-03-27 21:05:20|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648415140000|2022-03-27 21:05:40|22.89|22.69|22.92|22.72|22.92|22.72|22.89|22.69|3
1648415150000|2022-03-27 21:05:50|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|11
1648415160000|2022-03-27 21:06:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|8
1648415170000|2022-03-27 21:06:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648415180000|2022-03-27 21:06:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648415190000|2022-03-27 21:06:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1648415200000|2022-03-27 21:06:40|22.98|22.78|22.95|22.75|22.98|22.78|22.95|22.75|10
1648415210000|2022-03-27 21:06:50|22.96|22.76|22.92|22.72|22.96|22.76|22.92|22.72|11
1648415220000|2022-03-27 21:07:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|14
1648415230000|2022-03-27 21:07:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1648415240000|2022-03-27 21:07:20|22.94|22.74|22.95|22.75|22.96|22.76|22.94|22.74|6
1648415250000|2022-03-27 21:07:30|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1648415260000|2022-03-27 21:07:40|22.95|22.75|22.94|22.74|22.95|22.75|22.93|22.73|6
1648415270000|2022-03-27 21:07:50|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648415280000|2022-03-27 21:08:00|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648415290000|2022-03-27 21:08:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1648415300000|2022-03-27 21:08:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648415310000|2022-03-27 21:08:30|22.95|22.75|22.96|22.76|22.96|22.76|22.94|22.74|4
1648415320000|2022-03-27 21:08:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648415330000|2022-03-27 21:08:50|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|12
1648415340000|2022-03-27 21:09:00|22.98|22.78|22.97|22.77|22.99|22.79|22.97|22.77|8
1648415350000|2022-03-27 21:09:10|22.96|22.76|22.94|22.74|22.96|22.76|22.94|22.74|5
1648415390000|2022-03-27 21:09:50|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1648415400000|2022-03-27 21:10:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1648415420000|2022-03-27 21:10:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648415430000|2022-03-27 21:10:30|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|5
1648415460000|2022-03-27 21:11:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648415490000|2022-03-27 21:11:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648415500000|2022-03-27 21:11:40|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648415510000|2022-03-27 21:11:50|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648415520000|2022-03-27 21:12:00|22.93|22.73|22.93|22.73|22.94|22.74|22.92|22.72|9
1648415530000|2022-03-27 21:12:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|7
1648415540000|2022-03-27 21:12:20|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648415550000|2022-03-27 21:12:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1648415560000|2022-03-27 21:12:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1648415590000|2022-03-27 21:13:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648415600000|2022-03-27 21:13:20|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|7
1648415610000|2022-03-27 21:13:30|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1648415620000|2022-03-27 21:13:40|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|3
1648415630000|2022-03-27 21:13:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648415650000|2022-03-27 21:14:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1648415660000|2022-03-27 21:14:20|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1648415670000|2022-03-27 21:14:30|22.91|22.71|22.9|22.7|22.91|22.71|22.89|22.69|4
1648415680000|2022-03-27 21:14:40|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|3
1648415690000|2022-03-27 21:14:50|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1648415720000|2022-03-27 21:15:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|6
1648415740000|2022-03-27 21:15:40|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|9
1648415760000|2022-03-27 21:16:00|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648415770000|2022-03-27 21:16:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1648415780000|2022-03-27 21:16:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1648415790000|2022-03-27 21:16:30|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|5
1648415800000|2022-03-27 21:16:40|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|16
1648415810000|2022-03-27 21:16:50|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|6
1648415820000|2022-03-27 21:17:00|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|8
1648415830000|2022-03-27 21:17:10|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|6
1648415840000|2022-03-27 21:17:20|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1648415850000|2022-03-27 21:17:30|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|3
1648415860000|2022-03-27 21:17:40|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1648415870000|2022-03-27 21:17:50|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|3
1648415890000|2022-03-27 21:18:10|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1648415940000|2022-03-27 21:19:00|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1648415970000|2022-03-27 21:19:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1648415980000|2022-03-27 21:19:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1648415990000|2022-03-27 21:19:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1648416010000|2022-03-27 21:20:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648416020000|2022-03-27 21:20:20|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1648416030000|2022-03-27 21:20:30|22.9|22.7|22.9|22.7|22.91|22.71|22.89|22.69|5
1648416040000|2022-03-27 21:20:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|14
1648416050000|2022-03-27 21:20:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648416080000|2022-03-27 21:21:20|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1648416090000|2022-03-27 21:21:30|22.93|22.73|22.95|22.75|22.95|22.75|22.93|22.73|3
1648416100000|2022-03-27 21:21:40|22.94|22.74|22.96|22.76|22.96|22.76|22.94|22.74|3
1648416110000|2022-03-27 21:21:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|9
1648416120000|2022-03-27 21:22:00|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1648416130000|2022-03-27 21:22:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1648416140000|2022-03-27 21:22:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|6
1648416150000|2022-03-27 21:22:30|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1648416160000|2022-03-27 21:22:40|22.96|22.76|22.95|22.75|22.97|22.77|22.95|22.75|6
1648416190000|2022-03-27 21:23:10|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1648416200000|2022-03-27 21:23:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1648416220000|2022-03-27 21:23:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|9
1648416240000|2022-03-27 21:24:00|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1648416250000|2022-03-27 21:24:10|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1648416270000|2022-03-27 21:24:30|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|5
1648416280000|2022-03-27 21:24:40|22.99|22.79|22.99|22.79|23|22.8|22.98|22.78|7
1648416290000|2022-03-27 21:24:50|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648416390000|2022-03-27 21:26:30|22.99|22.79|23.02|22.82|23.02|22.82|22.99|22.79|3
1648416400000|2022-03-27 21:26:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648416410000|2022-03-27 21:26:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648416420000|2022-03-27 21:27:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648416430000|2022-03-27 21:27:10|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|11
1648416480000|2022-03-27 21:28:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648416500000|2022-03-27 21:28:20|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648416510000|2022-03-27 21:28:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|4
1648416520000|2022-03-27 21:28:40|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648416530000|2022-03-27 21:28:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648416540000|2022-03-27 21:29:00|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1648416550000|2022-03-27 21:29:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648416560000|2022-03-27 21:29:20|23.11|22.91|23.14|22.94|23.14|22.94|23.11|22.91|4
1648416570000|2022-03-27 21:29:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1648416580000|2022-03-27 21:29:40|23.16|22.96|23.19|22.99|23.22|23.02|23.16|22.96|12
1648416590000|2022-03-27 21:29:50|23.16|22.96|23.13|22.93|23.16|22.96|23.13|22.93|4
1648416610000|2022-03-27 21:30:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648416620000|2022-03-27 21:30:20|23.1|22.9|23.09|22.89|23.1|22.9|23.08|22.88|6
1648416630000|2022-03-27 21:30:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648416640000|2022-03-27 21:30:40|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648416650000|2022-03-27 21:30:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648416660000|2022-03-27 21:31:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1648416670000|2022-03-27 21:31:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1648416680000|2022-03-27 21:31:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|8
1648416690000|2022-03-27 21:31:30|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|11
1648416710000|2022-03-27 21:31:50|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648416720000|2022-03-27 21:32:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|13
1648416740000|2022-03-27 21:32:20|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648416750000|2022-03-27 21:32:30|23.15|22.95|23.16|22.96|23.16|22.96|23.14|22.94|16
1648416760000|2022-03-27 21:32:40|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|16
1648416770000|2022-03-27 21:32:50|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|12
1648416780000|2022-03-27 21:33:00|23.16|22.96|23.15|22.95|23.16|22.96|23.14|22.94|8
1648416800000|2022-03-27 21:33:20|23.14|22.94|23.13|22.93|23.15|22.95|23.13|22.93|8
1648416810000|2022-03-27 21:33:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1648416860000|2022-03-27 21:34:20|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648416870000|2022-03-27 21:34:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|8
1648416880000|2022-03-27 21:34:40|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1648416900000|2022-03-27 21:35:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1648416910000|2022-03-27 21:35:10|23.16|22.96|23.12|22.92|23.16|22.96|23.12|22.92|9
1648416920000|2022-03-27 21:35:20|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648416940000|2022-03-27 21:35:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648416960000|2022-03-27 21:36:00|23.12|22.92|23.11|22.91|23.13|22.93|23.11|22.91|4
1648416970000|2022-03-27 21:36:10|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|3
1648416980000|2022-03-27 21:36:20|23.09|22.89|23.06|22.86|23.09|22.89|23.06|22.86|3
1648416990000|2022-03-27 21:36:30|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1648417000000|2022-03-27 21:36:40|23.06|22.86|23.05|22.85|23.06|22.86|23.04|22.84|10
1648417010000|2022-03-27 21:36:50|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|11
1648417020000|2022-03-27 21:37:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|15
1648417030000|2022-03-27 21:37:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|16
1648417040000|2022-03-27 21:37:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|14
1648417050000|2022-03-27 21:37:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|7
1648417060000|2022-03-27 21:37:40|23.03|22.83|23|22.8|23.04|22.84|23|22.8|5
1648417070000|2022-03-27 21:37:50|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1648417080000|2022-03-27 21:38:00|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|4
1648417090000|2022-03-27 21:38:10|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|8
1648417100000|2022-03-27 21:38:20|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648417130000|2022-03-27 21:38:50|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|5
1648417140000|2022-03-27 21:39:00|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1648417150000|2022-03-27 21:39:10|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1648417160000|2022-03-27 21:39:20|23|22.8|23.03|22.83|23.03|22.83|23|22.8|8
1648417170000|2022-03-27 21:39:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1648417180000|2022-03-27 21:39:40|23.02|22.82|23.04|22.84|23.05|22.85|23.02|22.82|7
1648417190000|2022-03-27 21:39:50|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|11
1648417200000|2022-03-27 21:40:00|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|15
1648417210000|2022-03-27 21:40:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1648417220000|2022-03-27 21:40:20|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1648417230000|2022-03-27 21:40:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1648417240000|2022-03-27 21:40:40|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|7
1648417250000|2022-03-27 21:40:50|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|5
1648417260000|2022-03-27 21:41:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|11
1648417270000|2022-03-27 21:41:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648417280000|2022-03-27 21:41:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648417310000|2022-03-27 21:41:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1648417320000|2022-03-27 21:42:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|6
1648417330000|2022-03-27 21:42:10|23|22.8|23|22.8|23|22.8|23|22.8|1
1648417340000|2022-03-27 21:42:20|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1648417360000|2022-03-27 21:42:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648417380000|2022-03-27 21:43:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|7
1648417390000|2022-03-27 21:43:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648417400000|2022-03-27 21:43:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1648417410000|2022-03-27 21:43:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1648417420000|2022-03-27 21:43:40|23.05|22.85|23.02|22.82|23.05|22.85|23.02|22.82|7
1648417430000|2022-03-27 21:43:50|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648417450000|2022-03-27 21:44:10|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1648417460000|2022-03-27 21:44:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648417470000|2022-03-27 21:44:30|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648417490000|2022-03-27 21:44:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648417510000|2022-03-27 21:45:10|23|22.8|23|22.8|23.01|22.81|23|22.8|11
1648417520000|2022-03-27 21:45:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1648417530000|2022-03-27 21:45:30|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648417540000|2022-03-27 21:45:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648417550000|2022-03-27 21:45:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1648417570000|2022-03-27 21:46:10|23.02|22.82|23.02|22.82|23.03|22.83|23.01|22.81|5
1648417580000|2022-03-27 21:46:20|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|6
1648417600000|2022-03-27 21:46:40|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1648417610000|2022-03-27 21:46:50|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|11
1648417620000|2022-03-27 21:47:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1648417630000|2022-03-27 21:47:10|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|4
1648417640000|2022-03-27 21:47:20|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|13
1648417650000|2022-03-27 21:47:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1648417660000|2022-03-27 21:47:40|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|13
1648417670000|2022-03-27 21:47:50|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|9
1648417680000|2022-03-27 21:48:00|23.01|22.81|23|22.8|23.02|22.82|23|22.8|8
1648417690000|2022-03-27 21:48:10|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648417700000|2022-03-27 21:48:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648417710000|2022-03-27 21:48:30|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648417720000|2022-03-27 21:48:40|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1648417730000|2022-03-27 21:48:50|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1648417740000|2022-03-27 21:49:00|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|9
1648417750000|2022-03-27 21:49:10|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|12
1648417760000|2022-03-27 21:49:20|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1648417770000|2022-03-27 21:49:30|22.98|22.78|22.99|22.79|22.99|22.79|22.97|22.77|12
1648417780000|2022-03-27 21:49:40|22.98|22.78|22.97|22.77|22.99|22.79|22.97|22.77|8
1648417790000|2022-03-27 21:49:50|22.98|22.78|22.98|22.78|22.99|22.79|22.97|22.77|11
1648417800000|2022-03-27 21:50:00|22.99|22.79|22.98|22.78|23|22.8|22.98|22.78|4
1648417810000|2022-03-27 21:50:10|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|11
1648417820000|2022-03-27 21:50:20|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|6
1648417830000|2022-03-27 21:50:30|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1648417840000|2022-03-27 21:50:40|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|8
1648417850000|2022-03-27 21:50:50|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|7
1648417860000|2022-03-27 21:51:00|22.98|22.78|22.99|22.79|23|22.8|22.98|22.78|8
1648417870000|2022-03-27 21:51:10|22.98|22.78|23.01|22.81|23.01|22.81|22.98|22.78|8
1648417880000|2022-03-27 21:51:20|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|7
1648417890000|2022-03-27 21:51:30|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1648417900000|2022-03-27 21:51:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1648417920000|2022-03-27 21:52:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648417940000|2022-03-27 21:52:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648417950000|2022-03-27 21:52:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648417990000|2022-03-27 21:53:10|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1648418010000|2022-03-27 21:53:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648418020000|2022-03-27 21:53:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1648418030000|2022-03-27 21:53:50|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|9
1648418050000|2022-03-27 21:54:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1648418060000|2022-03-27 21:54:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648418080000|2022-03-27 21:54:40|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1648418100000|2022-03-27 21:55:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1648418110000|2022-03-27 21:55:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1648418140000|2022-03-27 21:55:40|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648418150000|2022-03-27 21:55:50|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648418160000|2022-03-27 21:56:00|23.03|22.83|23.01|22.81|23.03|22.83|23|22.8|7
1648418170000|2022-03-27 21:56:10|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1648418200000|2022-03-27 21:56:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1648418220000|2022-03-27 21:57:00|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1648418230000|2022-03-27 21:57:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1648418260000|2022-03-27 21:57:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1648418270000|2022-03-27 21:57:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|5
1648418280000|2022-03-27 21:58:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|6
1648418290000|2022-03-27 21:58:10|23|22.8|23|22.8|23.01|22.81|23|22.8|11
1648418320000|2022-03-27 21:58:40|23.01|22.81|23|22.8|23.01|22.81|23|22.8|8
1648418330000|2022-03-27 21:58:50|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1648418340000|2022-03-27 21:59:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1648418350000|2022-03-27 21:59:10|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648418400000|2022-03-27 22:00:00|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1648418420000|2022-03-27 22:00:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1648418440000|2022-03-27 22:00:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648418460000|2022-03-27 22:01:00|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1648418470000|2022-03-27 22:01:10|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|6
1648418490000|2022-03-27 22:01:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648418500000|2022-03-27 22:01:40|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|10
1648418510000|2022-03-27 22:01:50|22.96|22.76|22.94|22.74|22.96|22.76|22.94|22.74|9
1648418520000|2022-03-27 22:02:00|22.93|22.73|22.91|22.71|22.93|22.73|22.9|22.7|9
1648418530000|2022-03-27 22:02:10|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|16
1648418540000|2022-03-27 22:02:20|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|6
1648418550000|2022-03-27 22:02:30|22.92|22.72|22.95|22.75|22.95|22.75|22.92|22.72|4
1648418560000|2022-03-27 22:02:40|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1648418570000|2022-03-27 22:02:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|15
1648418580000|2022-03-27 22:03:00|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1648418590000|2022-03-27 22:03:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648418600000|2022-03-27 22:03:20|22.95|22.75|22.97|22.77|22.97|22.77|22.95|22.75|7
1648418610000|2022-03-27 22:03:30|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|7
1648418630000|2022-03-27 22:03:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648418640000|2022-03-27 22:04:00|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|12
1648418650000|2022-03-27 22:04:10|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|6
1648418670000|2022-03-27 22:04:30|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1648418690000|2022-03-27 22:04:50|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1648418710000|2022-03-27 22:05:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648418720000|2022-03-27 22:05:20|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648418730000|2022-03-27 22:05:30|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|4
1648418740000|2022-03-27 22:05:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648418750000|2022-03-27 22:05:50|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1648418760000|2022-03-27 22:06:00|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648418770000|2022-03-27 22:06:10|22.91|22.71|22.92|22.72|22.93|22.73|22.91|22.71|6
1648418790000|2022-03-27 22:06:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1648418800000|2022-03-27 22:06:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648418830000|2022-03-27 22:07:10|22.93|22.73|22.94|22.74|22.95|22.75|22.92|22.72|8
1648418840000|2022-03-27 22:07:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|7
1648418850000|2022-03-27 22:07:30|22.96|22.76|22.94|22.74|22.96|22.76|22.94|22.74|3
1648418880000|2022-03-27 22:08:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1648418900000|2022-03-27 22:08:20|22.95|22.75|22.96|22.76|22.98|22.78|22.95|22.75|11
1648418910000|2022-03-27 22:08:30|22.95|22.75|22.96|22.76|22.97|22.77|22.95|22.75|6
1648418920000|2022-03-27 22:08:40|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1648418930000|2022-03-27 22:08:50|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1648418940000|2022-03-27 22:09:00|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|3
1648418970000|2022-03-27 22:09:30|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648418980000|2022-03-27 22:09:40|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648418990000|2022-03-27 22:09:50|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1648419000000|2022-03-27 22:10:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|5
1648419010000|2022-03-27 22:10:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1648419020000|2022-03-27 22:10:20|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1648419030000|2022-03-27 22:10:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1648419040000|2022-03-27 22:10:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1648419050000|2022-03-27 22:10:50|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1648419060000|2022-03-27 22:11:00|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1648419070000|2022-03-27 22:11:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648419080000|2022-03-27 22:11:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648419090000|2022-03-27 22:11:30|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648419100000|2022-03-27 22:11:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648419110000|2022-03-27 22:11:50|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648419120000|2022-03-27 22:12:00|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1648419140000|2022-03-27 22:12:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648419150000|2022-03-27 22:12:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648419170000|2022-03-27 22:12:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648419260000|2022-03-27 22:14:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1648419280000|2022-03-27 22:14:40|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648419290000|2022-03-27 22:14:50|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1648419300000|2022-03-27 22:15:00|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|6
1648419310000|2022-03-27 22:15:10|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1648419340000|2022-03-27 22:15:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|9
1648419360000|2022-03-27 22:16:00|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648419370000|2022-03-27 22:16:10|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648419380000|2022-03-27 22:16:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648419390000|2022-03-27 22:16:30|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648419410000|2022-03-27 22:16:50|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|5
1648419450000|2022-03-27 22:17:30|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648419470000|2022-03-27 22:17:50|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|4
1648419480000|2022-03-27 22:18:00|23|22.8|23|22.8|23|22.8|22.99|22.79|7
1648419490000|2022-03-27 22:18:10|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|11
1648419500000|2022-03-27 22:18:20|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1648419510000|2022-03-27 22:18:30|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648419520000|2022-03-27 22:18:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|7
1648419530000|2022-03-27 22:18:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1648419570000|2022-03-27 22:19:30|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648419590000|2022-03-27 22:19:50|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1648419600000|2022-03-27 22:20:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1648419610000|2022-03-27 22:20:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648419620000|2022-03-27 22:20:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|5
1648419630000|2022-03-27 22:20:30|22.98|22.78|22.98|22.78|22.99|22.79|22.97|22.77|11
1648419650000|2022-03-27 22:20:50|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|5
1648419660000|2022-03-27 22:21:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1648419670000|2022-03-27 22:21:10|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|7
1648419680000|2022-03-27 22:21:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648419700000|2022-03-27 22:21:40|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648419720000|2022-03-27 22:22:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648419740000|2022-03-27 22:22:20|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648419750000|2022-03-27 22:22:30|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648419760000|2022-03-27 22:22:40|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1648419770000|2022-03-27 22:22:50|22.99|22.79|23|22.8|23.01|22.81|22.99|22.79|4
1648419780000|2022-03-27 22:23:00|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1648419790000|2022-03-27 22:23:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1648419800000|2022-03-27 22:23:20|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1648419810000|2022-03-27 22:23:30|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1648419820000|2022-03-27 22:23:40|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1648419850000|2022-03-27 22:24:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|7
1648419860000|2022-03-27 22:24:20|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|5
1648419870000|2022-03-27 22:24:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|11
1648419890000|2022-03-27 22:24:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648419900000|2022-03-27 22:25:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648419910000|2022-03-27 22:25:10|23.02|22.82|23.03|22.83|23.03|22.83|23.01|22.81|6
1648419920000|2022-03-27 22:25:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648419930000|2022-03-27 22:25:30|23.03|22.83|23.02|22.82|23.04|22.84|23.01|22.81|15
1648419950000|2022-03-27 22:25:50|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|9
1648419960000|2022-03-27 22:26:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1648419970000|2022-03-27 22:26:10|23.02|22.82|23.03|22.83|23.04|22.84|23.02|22.82|12
1648419980000|2022-03-27 22:26:20|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648419990000|2022-03-27 22:26:30|23.01|22.81|23.01|22.81|23.02|22.82|23|22.8|9
1648420000000|2022-03-27 22:26:40|23.02|22.82|23.03|22.83|23.03|22.83|23.01|22.81|8
1648420010000|2022-03-27 22:26:50|23.02|22.82|23.05|22.85|23.05|22.85|23.02|22.82|14
1648420020000|2022-03-27 22:27:00|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1648420030000|2022-03-27 22:27:10|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648420040000|2022-03-27 22:27:20|23.04|22.84|23.05|22.85|23.06|22.86|23.04|22.84|6
1648420050000|2022-03-27 22:27:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1648420060000|2022-03-27 22:27:40|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648420070000|2022-03-27 22:27:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648420080000|2022-03-27 22:28:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1648420090000|2022-03-27 22:28:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1648420100000|2022-03-27 22:28:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648420120000|2022-03-27 22:28:40|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|9
1648420130000|2022-03-27 22:28:50|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|12
1648420140000|2022-03-27 22:29:00|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1648420150000|2022-03-27 22:29:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648420160000|2022-03-27 22:29:20|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1648420170000|2022-03-27 22:29:30|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|5
1648420180000|2022-03-27 22:29:40|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1648420190000|2022-03-27 22:29:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420220000|2022-03-27 22:30:20|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648420230000|2022-03-27 22:30:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420270000|2022-03-27 22:31:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648420300000|2022-03-27 22:31:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648420310000|2022-03-27 22:31:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1648420320000|2022-03-27 22:32:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1648420330000|2022-03-27 22:32:10|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1648420340000|2022-03-27 22:32:20|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|11
1648420360000|2022-03-27 22:32:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1648420370000|2022-03-27 22:32:50|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1648420380000|2022-03-27 22:33:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|6
1648420390000|2022-03-27 22:33:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|11
1648420400000|2022-03-27 22:33:20|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648420410000|2022-03-27 22:33:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648420440000|2022-03-27 22:34:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1648420450000|2022-03-27 22:34:10|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|7
1648420500000|2022-03-27 22:35:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1648420520000|2022-03-27 22:35:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420540000|2022-03-27 22:35:40|23|22.8|23.01|22.81|23.01|22.81|23|22.8|12
1648420550000|2022-03-27 22:35:50|23|22.8|23|22.8|23.01|22.81|23|22.8|9
1648420560000|2022-03-27 22:36:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1648420570000|2022-03-27 22:36:10|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1648420580000|2022-03-27 22:36:20|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648420590000|2022-03-27 22:36:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420600000|2022-03-27 22:36:40|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648420620000|2022-03-27 22:37:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648420660000|2022-03-27 22:37:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648420680000|2022-03-27 22:38:00|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420690000|2022-03-27 22:38:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648420700000|2022-03-27 22:38:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648420740000|2022-03-27 22:39:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1648420750000|2022-03-27 22:39:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648420760000|2022-03-27 22:39:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|6
1648420770000|2022-03-27 22:39:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420810000|2022-03-27 22:40:10|23|22.8|23|22.8|23|22.8|23|22.8|1
1648420820000|2022-03-27 22:40:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420840000|2022-03-27 22:40:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648420870000|2022-03-27 22:41:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1648420890000|2022-03-27 22:41:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648420900000|2022-03-27 22:41:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648420930000|2022-03-27 22:42:10|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648420940000|2022-03-27 22:42:20|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1648420950000|2022-03-27 22:42:30|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|6
1648420960000|2022-03-27 22:42:40|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1648421000000|2022-03-27 22:43:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|5
1648421020000|2022-03-27 22:43:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648421040000|2022-03-27 22:44:00|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648421050000|2022-03-27 22:44:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|14
1648421060000|2022-03-27 22:44:20|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|9
1648421070000|2022-03-27 22:44:30|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|4
1648421080000|2022-03-27 22:44:40|22.98|22.78|22.97|22.77|22.98|22.78|22.96|22.76|6
1648421090000|2022-03-27 22:44:50|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648421110000|2022-03-27 22:45:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1648421140000|2022-03-27 22:45:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648421150000|2022-03-27 22:45:50|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648421160000|2022-03-27 22:46:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648421170000|2022-03-27 22:46:10|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|8
1648421180000|2022-03-27 22:46:20|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1648421230000|2022-03-27 22:47:10|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1648421240000|2022-03-27 22:47:20|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1648421250000|2022-03-27 22:47:30|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|6
1648421260000|2022-03-27 22:47:40|22.95|22.75|22.94|22.74|22.95|22.75|22.93|22.73|8
1648421270000|2022-03-27 22:47:50|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648421290000|2022-03-27 22:48:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648421300000|2022-03-27 22:48:20|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648421320000|2022-03-27 22:48:40|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1648421330000|2022-03-27 22:48:50|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648421340000|2022-03-27 22:49:00|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1648421350000|2022-03-27 22:49:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|6
1648421360000|2022-03-27 22:49:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648421370000|2022-03-27 22:49:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648421390000|2022-03-27 22:49:50|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1648421400000|2022-03-27 22:50:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648421420000|2022-03-27 22:50:20|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|5
1648421430000|2022-03-27 22:50:30|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1648421470000|2022-03-27 22:51:10|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1648421480000|2022-03-27 22:51:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|10
1648421490000|2022-03-27 22:51:30|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648421500000|2022-03-27 22:51:40|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648421510000|2022-03-27 22:51:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1648421520000|2022-03-27 22:52:00|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|11
1648421530000|2022-03-27 22:52:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421540000|2022-03-27 22:52:20|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|7
1648421550000|2022-03-27 22:52:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421560000|2022-03-27 22:52:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648421600000|2022-03-27 22:53:20|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648421610000|2022-03-27 22:53:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421620000|2022-03-27 22:53:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648421630000|2022-03-27 22:53:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421640000|2022-03-27 22:54:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648421650000|2022-03-27 22:54:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1648421660000|2022-03-27 22:54:20|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648421670000|2022-03-27 22:54:30|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1648421700000|2022-03-27 22:55:00|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648421710000|2022-03-27 22:55:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648421730000|2022-03-27 22:55:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421740000|2022-03-27 22:55:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|10
1648421750000|2022-03-27 22:55:50|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|9
1648421760000|2022-03-27 22:56:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|6
1648421770000|2022-03-27 22:56:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421820000|2022-03-27 22:57:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648421830000|2022-03-27 22:57:10|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1648421840000|2022-03-27 22:57:20|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|8
1648421850000|2022-03-27 22:57:30|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1648421860000|2022-03-27 22:57:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1648421870000|2022-03-27 22:57:50|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1648421880000|2022-03-27 22:58:00|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1648421890000|2022-03-27 22:58:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1648421900000|2022-03-27 22:58:20|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648421920000|2022-03-27 22:58:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648421930000|2022-03-27 22:58:50|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1648421940000|2022-03-27 22:59:00|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1648421950000|2022-03-27 22:59:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|8
1648421960000|2022-03-27 22:59:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648421970000|2022-03-27 22:59:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648421990000|2022-03-27 22:59:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648422000000|2022-03-27 23:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648422010000|2022-03-27 23:00:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|8
1648422040000|2022-03-27 23:00:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1648422060000|2022-03-27 23:01:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648422070000|2022-03-27 23:01:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648422100000|2022-03-27 23:01:40|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|6
1648422110000|2022-03-27 23:01:50|22.95|22.75|22.94|22.74|22.95|22.75|22.93|22.73|6
1648422120000|2022-03-27 23:02:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648422130000|2022-03-27 23:02:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648422140000|2022-03-27 23:02:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648422150000|2022-03-27 23:02:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|5
1648422160000|2022-03-27 23:02:40|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|11
1648422170000|2022-03-27 23:02:50|22.93|22.73|22.94|22.74|22.95|22.75|22.93|22.73|4
1648422180000|2022-03-27 23:03:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|10
1648422210000|2022-03-27 23:03:30|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648422220000|2022-03-27 23:03:40|22.94|22.74|22.95|22.75|22.96|22.76|22.94|22.74|17
1648422230000|2022-03-27 23:03:50|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|12
1648422240000|2022-03-27 23:04:00|22.96|22.76|22.93|22.73|22.96|22.76|22.93|22.73|14
1648422250000|2022-03-27 23:04:10|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1648422270000|2022-03-27 23:04:30|22.92|22.72|22.9|22.7|22.92|22.72|22.9|22.7|7
1648422280000|2022-03-27 23:04:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1648422300000|2022-03-27 23:05:00|22.91|22.71|22.92|22.72|22.92|22.72|22.9|22.7|6
1648422310000|2022-03-27 23:05:10|22.93|22.73|22.91|22.71|22.93|22.73|22.91|22.71|7
1648422320000|2022-03-27 23:05:20|22.92|22.72|22.91|22.71|22.92|22.72|22.9|22.7|6
1648422330000|2022-03-27 23:05:30|22.9|22.7|22.91|22.71|22.92|22.72|22.9|22.7|6
1648422340000|2022-03-27 23:05:40|22.92|22.72|22.93|22.73|22.93|22.73|22.91|22.71|6
1648422350000|2022-03-27 23:05:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1648422370000|2022-03-27 23:06:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648422390000|2022-03-27 23:06:30|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1648422400000|2022-03-27 23:06:40|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1648422460000|2022-03-27 23:07:40|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1648422480000|2022-03-27 23:08:00|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1648422490000|2022-03-27 23:08:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648422510000|2022-03-27 23:08:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648422520000|2022-03-27 23:08:40|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1648422530000|2022-03-27 23:08:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1648422540000|2022-03-27 23:09:00|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1648422550000|2022-03-27 23:09:10|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|7
1648422580000|2022-03-27 23:09:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648422590000|2022-03-27 23:09:50|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648422600000|2022-03-27 23:10:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648422640000|2022-03-27 23:10:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648422710000|2022-03-27 23:11:50|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1648422760000|2022-03-27 23:12:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1648422770000|2022-03-27 23:12:50|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|5
1648422780000|2022-03-27 23:13:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648422790000|2022-03-27 23:13:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1648422800000|2022-03-27 23:13:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648422810000|2022-03-27 23:13:30|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1648422820000|2022-03-27 23:13:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648422850000|2022-03-27 23:14:10|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1648422860000|2022-03-27 23:14:20|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1648422900000|2022-03-27 23:15:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1648422930000|2022-03-27 23:15:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|4
1648422950000|2022-03-27 23:15:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1648422960000|2022-03-27 23:16:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648422970000|2022-03-27 23:16:10|22.92|22.72|22.91|22.71|22.92|22.72|22.9|22.7|8
1648422990000|2022-03-27 23:16:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648423000000|2022-03-27 23:16:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648423020000|2022-03-27 23:17:00|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1648423030000|2022-03-27 23:17:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1648423080000|2022-03-27 23:18:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1648423090000|2022-03-27 23:18:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1648423150000|2022-03-27 23:19:10|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648423160000|2022-03-27 23:19:20|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1648423170000|2022-03-27 23:19:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1648423200000|2022-03-27 23:20:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1648423210000|2022-03-27 23:20:10|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|5
1648423220000|2022-03-27 23:20:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|8
1648423230000|2022-03-27 23:20:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|9
1648423310000|2022-03-27 23:21:50|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|5
1648423330000|2022-03-27 23:22:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648423360000|2022-03-27 23:22:40|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1648423370000|2022-03-27 23:22:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1648423390000|2022-03-27 23:23:10|22.95|22.75|22.96|22.76|22.97|22.77|22.95|22.75|4
1648423400000|2022-03-27 23:23:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648423410000|2022-03-27 23:23:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648423420000|2022-03-27 23:23:40|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648423430000|2022-03-27 23:23:50|22.99|22.79|22.96|22.76|22.99|22.79|22.96|22.76|4
1648423440000|2022-03-27 23:24:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1648423450000|2022-03-27 23:24:10|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1648423460000|2022-03-27 23:24:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|7
1648423470000|2022-03-27 23:24:30|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|8
1648423490000|2022-03-27 23:24:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648423500000|2022-03-27 23:25:00|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1648423530000|2022-03-27 23:25:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648423540000|2022-03-27 23:25:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648423550000|2022-03-27 23:25:50|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1648423560000|2022-03-27 23:26:00|23.01|22.81|22.99|22.79|23.01|22.81|22.99|22.79|7
1648423570000|2022-03-27 23:26:10|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648423580000|2022-03-27 23:26:20|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1648423590000|2022-03-27 23:26:30|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1648423600000|2022-03-27 23:26:40|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1648423610000|2022-03-27 23:26:50|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1648423620000|2022-03-27 23:27:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1648423660000|2022-03-27 23:27:40|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|7
1648423670000|2022-03-27 23:27:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|9
1648423680000|2022-03-27 23:28:00|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|6
1648423690000|2022-03-27 23:28:10|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|5
1648423700000|2022-03-27 23:28:20|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|10
1648423710000|2022-03-27 23:28:30|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648423720000|2022-03-27 23:28:40|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1648423730000|2022-03-27 23:28:50|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1648423740000|2022-03-27 23:29:00|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|6
1648423760000|2022-03-27 23:29:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648423770000|2022-03-27 23:29:30|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648423790000|2022-03-27 23:29:50|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1648423800000|2022-03-27 23:30:00|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648423810000|2022-03-27 23:30:10|23|22.8|23|22.8|23|22.8|22.99|22.79|7
1648423820000|2022-03-27 23:30:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|8
1648423830000|2022-03-27 23:30:30|23.01|22.81|23.01|22.81|23.02|22.82|23|22.8|4
1648423840000|2022-03-27 23:30:40|23|22.8|23.01|22.81|23.01|22.81|23|22.8|4
1648423850000|2022-03-27 23:30:50|23.02|22.82|23.05|22.85|23.05|22.85|23.02|22.82|10
1648423860000|2022-03-27 23:31:00|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1648423870000|2022-03-27 23:31:10|23.03|22.83|23.02|22.82|23.04|22.84|23.01|22.81|6
1648423880000|2022-03-27 23:31:20|23.03|22.83|23.07|22.87|23.08|22.88|23.02|22.82|11
1648423890000|2022-03-27 23:31:30|23.06|22.86|23.03|22.83|23.07|22.87|23.03|22.83|8
1648423900000|2022-03-27 23:31:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648423910000|2022-03-27 23:31:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1648423940000|2022-03-27 23:32:20|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1648423960000|2022-03-27 23:32:40|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1648423980000|2022-03-27 23:33:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648423990000|2022-03-27 23:33:10|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648424000000|2022-03-27 23:33:20|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648424010000|2022-03-27 23:33:30|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648424020000|2022-03-27 23:33:40|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648424080000|2022-03-27 23:34:40|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648424090000|2022-03-27 23:34:50|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648424100000|2022-03-27 23:35:00|23.07|22.87|23.07|22.87|23.07|22.87|23.05|22.85|5
1648424240000|2022-03-27 23:37:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1648424250000|2022-03-27 23:37:30|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|5
1648424270000|2022-03-27 23:37:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648424280000|2022-03-27 23:38:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648424290000|2022-03-27 23:38:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1648424300000|2022-03-27 23:38:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1648424310000|2022-03-27 23:38:30|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|5
1648424320000|2022-03-27 23:38:40|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648424330000|2022-03-27 23:38:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648424340000|2022-03-27 23:39:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1648424350000|2022-03-27 23:39:10|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1648424400000|2022-03-27 23:40:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648424410000|2022-03-27 23:40:10|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|7
1648424420000|2022-03-27 23:40:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1648424430000|2022-03-27 23:40:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1648424480000|2022-03-27 23:41:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648424500000|2022-03-27 23:41:40|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|10
1648424530000|2022-03-27 23:42:10|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|5
1648424540000|2022-03-27 23:42:20|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648424560000|2022-03-27 23:42:40|23.1|22.9|23.1|22.9|23.11|22.91|23.09|22.89|7
1648424570000|2022-03-27 23:42:50|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|14
1648424580000|2022-03-27 23:43:00|23.11|22.91|23.1|22.9|23.11|22.91|23.09|22.89|4
1648424590000|2022-03-27 23:43:10|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648424610000|2022-03-27 23:43:30|23.1|22.9|23.08|22.88|23.1|22.9|23.08|22.88|5
1648424620000|2022-03-27 23:43:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648424630000|2022-03-27 23:43:50|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|7
1648424640000|2022-03-27 23:44:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|8
1648424650000|2022-03-27 23:44:10|23.09|22.89|23.08|22.88|23.09|22.89|23.07|22.87|6
1648424670000|2022-03-27 23:44:30|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648424680000|2022-03-27 23:44:40|23.05|22.85|23.07|22.87|23.07|22.87|23.05|22.85|3
1648424690000|2022-03-27 23:44:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648424700000|2022-03-27 23:45:00|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|15
1648424710000|2022-03-27 23:45:10|23.08|22.88|23.09|22.89|23.09|22.89|23.07|22.87|6
1648424750000|2022-03-27 23:45:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648424770000|2022-03-27 23:46:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648424780000|2022-03-27 23:46:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1648424790000|2022-03-27 23:46:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648424800000|2022-03-27 23:46:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648424810000|2022-03-27 23:46:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648424820000|2022-03-27 23:47:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648424840000|2022-03-27 23:47:20|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648424850000|2022-03-27 23:47:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|6
1648424860000|2022-03-27 23:47:40|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|5
1648424870000|2022-03-27 23:47:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648424880000|2022-03-27 23:48:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648424890000|2022-03-27 23:48:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648424900000|2022-03-27 23:48:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648424930000|2022-03-27 23:48:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648424960000|2022-03-27 23:49:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648424970000|2022-03-27 23:49:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1648424980000|2022-03-27 23:49:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|10
1648424990000|2022-03-27 23:49:50|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1648425000000|2022-03-27 23:50:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648425010000|2022-03-27 23:50:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648425020000|2022-03-27 23:50:20|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648425030000|2022-03-27 23:50:30|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|7
1648425040000|2022-03-27 23:50:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648425050000|2022-03-27 23:50:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1648425090000|2022-03-27 23:51:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648425110000|2022-03-27 23:51:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648425140000|2022-03-27 23:52:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648425160000|2022-03-27 23:52:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648425170000|2022-03-27 23:52:50|23.09|22.89|23.1|22.9|23.11|22.91|23.09|22.89|10
1648425180000|2022-03-27 23:53:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1648425190000|2022-03-27 23:53:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648425200000|2022-03-27 23:53:20|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648425210000|2022-03-27 23:53:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648425220000|2022-03-27 23:53:40|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|9
1648425230000|2022-03-27 23:53:50|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|8
1648425240000|2022-03-27 23:54:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648425250000|2022-03-27 23:54:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|8
1648425280000|2022-03-27 23:54:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648425290000|2022-03-27 23:54:50|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|3
1648425320000|2022-03-27 23:55:20|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648425330000|2022-03-27 23:55:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648425370000|2022-03-27 23:56:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648425380000|2022-03-27 23:56:20|23.08|22.88|23.09|22.89|23.09|22.89|23.07|22.87|6
1648425390000|2022-03-27 23:56:30|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|11
1648425400000|2022-03-27 23:56:40|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|7
1648425410000|2022-03-27 23:56:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|8
1648425420000|2022-03-27 23:57:00|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648425430000|2022-03-27 23:57:10|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|4
1648425440000|2022-03-27 23:57:20|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|4
1648425460000|2022-03-27 23:57:40|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648425480000|2022-03-27 23:58:00|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648425490000|2022-03-27 23:58:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648425500000|2022-03-27 23:58:20|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|11
1648425510000|2022-03-27 23:58:30|23.08|22.88|23.07|22.87|23.09|22.89|23.07|22.87|8
1648425520000|2022-03-27 23:58:40|23.08|22.88|23.09|22.89|23.09|22.89|23.07|22.87|8
1648425530000|2022-03-27 23:58:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|7
1648425540000|2022-03-27 23:59:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1648425550000|2022-03-27 23:59:10|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1648425560000|2022-03-27 23:59:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648425570000|2022-03-27 23:59:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648425580000|2022-03-27 23:59:40|23.1|22.9|23.08|22.88|23.1|22.9|23.08|22.88|3
1648425590000|2022-03-27 23:59:50|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1648425610000|2022-03-28 00:00:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648425620000|2022-03-28 00:00:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1648425630000|2022-03-28 00:00:30|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1648425640000|2022-03-28 00:00:40|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1648425650000|2022-03-28 00:00:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648425660000|2022-03-28 00:01:00|23.07|22.87|23.08|22.88|23.09|22.89|23.07|22.87|8
1648425670000|2022-03-28 00:01:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648425680000|2022-03-28 00:01:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648425690000|2022-03-28 00:01:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648425700000|2022-03-28 00:01:40|23.09|22.89|23.1|22.9|23.11|22.91|23.09|22.89|6
1648425750000|2022-03-28 00:02:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648425760000|2022-03-28 00:02:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1648425770000|2022-03-28 00:02:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648425780000|2022-03-28 00:03:00|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|11
1648425790000|2022-03-28 00:03:10|23.08|22.88|23.09|22.89|23.1|22.9|23.08|22.88|18
1648425800000|2022-03-28 00:03:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|20
1648425810000|2022-03-28 00:03:30|23.1|22.9|23.08|22.88|23.1|22.9|23.08|22.88|9
1648425820000|2022-03-28 00:03:40|23.07|22.87|23.05|22.85|23.08|22.88|23.05|22.85|5
1648425830000|2022-03-28 00:03:50|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|8
1648425840000|2022-03-28 00:04:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648425850000|2022-03-28 00:04:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1648425870000|2022-03-28 00:04:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1648425880000|2022-03-28 00:04:40|23.01|22.81|23.01|22.81|23.02|22.82|23|22.8|7
1648425890000|2022-03-28 00:04:50|23.02|22.82|23|22.8|23.02|22.82|23|22.8|5
1648425900000|2022-03-28 00:05:00|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|9
1648425910000|2022-03-28 00:05:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|8
1648425940000|2022-03-28 00:05:40|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1648425960000|2022-03-28 00:06:00|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1648425970000|2022-03-28 00:06:10|22.99|22.79|22.98|22.78|22.99|22.79|22.97|22.77|7
1648425980000|2022-03-28 00:06:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1648425990000|2022-03-28 00:06:30|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1648426000000|2022-03-28 00:06:40|22.97|22.77|22.96|22.76|22.98|22.78|22.96|22.76|8
1648426020000|2022-03-28 00:07:00|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1648426030000|2022-03-28 00:07:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1648426040000|2022-03-28 00:07:20|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1648426050000|2022-03-28 00:07:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648426070000|2022-03-28 00:07:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1648426080000|2022-03-28 00:08:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1648426100000|2022-03-28 00:08:20|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|8
1648426110000|2022-03-28 00:08:30|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|11
1648426120000|2022-03-28 00:08:40|22.94|22.74|22.96|22.76|22.96|22.76|22.94|22.74|9
1648426130000|2022-03-28 00:08:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1648426140000|2022-03-28 00:09:00|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1648426150000|2022-03-28 00:09:10|22.97|22.77|22.96|22.76|22.97|22.77|22.95|22.75|6
1648426160000|2022-03-28 00:09:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|8
1648426170000|2022-03-28 00:09:30|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1648426200000|2022-03-28 00:10:00|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1648426210000|2022-03-28 00:10:10|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1648426230000|2022-03-28 00:10:30|23|22.8|23|22.8|23|22.8|23|22.8|1
1648426240000|2022-03-28 00:10:40|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1648426250000|2022-03-28 00:10:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648426260000|2022-03-28 00:11:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648426270000|2022-03-28 00:11:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648426280000|2022-03-28 00:11:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648426290000|2022-03-28 00:11:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648426300000|2022-03-28 00:11:40|23.02|22.82|23.08|22.88|23.08|22.88|23.02|22.82|6
1648426310000|2022-03-28 00:11:50|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|12
1648426320000|2022-03-28 00:12:00|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|12
1648426330000|2022-03-28 00:12:10|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648426340000|2022-03-28 00:12:20|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|10
1648426410000|2022-03-28 00:13:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648426430000|2022-03-28 00:13:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648426440000|2022-03-28 00:14:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648426450000|2022-03-28 00:14:10|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648426460000|2022-03-28 00:14:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648426470000|2022-03-28 00:14:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648426480000|2022-03-28 00:14:40|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648426500000|2022-03-28 00:15:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648426520000|2022-03-28 00:15:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648426530000|2022-03-28 00:15:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648426540000|2022-03-28 00:15:40|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|7
1648426570000|2022-03-28 00:16:10|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|5
1648426580000|2022-03-28 00:16:20|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|13
1648426590000|2022-03-28 00:16:30|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|7
1648426600000|2022-03-28 00:16:40|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|10
1648426610000|2022-03-28 00:16:50|23.07|22.87|23.06|22.86|23.07|22.87|23.05|22.85|8
1648426620000|2022-03-28 00:17:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|11
1648426630000|2022-03-28 00:17:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1648426640000|2022-03-28 00:17:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1648426650000|2022-03-28 00:17:30|23.05|22.85|23.07|22.87|23.07|22.87|23.05|22.85|5
1648426660000|2022-03-28 00:17:40|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648426670000|2022-03-28 00:17:50|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1648426680000|2022-03-28 00:18:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|7
1648426690000|2022-03-28 00:18:10|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648426700000|2022-03-28 00:18:20|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648426710000|2022-03-28 00:18:30|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648426720000|2022-03-28 00:18:40|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1648426730000|2022-03-28 00:18:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648426740000|2022-03-28 00:19:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1648426750000|2022-03-28 00:19:10|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648426760000|2022-03-28 00:19:20|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|5
1648426780000|2022-03-28 00:19:40|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648426810000|2022-03-28 00:20:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1648426830000|2022-03-28 00:20:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648426840000|2022-03-28 00:20:40|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648426850000|2022-03-28 00:20:50|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1648426860000|2022-03-28 00:21:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648426870000|2022-03-28 00:21:10|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648426880000|2022-03-28 00:21:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1648426890000|2022-03-28 00:21:30|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|14
1648426900000|2022-03-28 00:21:40|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|8
1648426910000|2022-03-28 00:21:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1648426920000|2022-03-28 00:22:00|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648426930000|2022-03-28 00:22:10|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|9
1648426940000|2022-03-28 00:22:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648426970000|2022-03-28 00:22:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648427030000|2022-03-28 00:23:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648427040000|2022-03-28 00:24:00|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|14
1648427050000|2022-03-28 00:24:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|10
1648427060000|2022-03-28 00:24:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1648427090000|2022-03-28 00:24:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648427100000|2022-03-28 00:25:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648427110000|2022-03-28 00:25:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1648427120000|2022-03-28 00:25:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|7
1648427130000|2022-03-28 00:25:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648427140000|2022-03-28 00:25:40|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1648427150000|2022-03-28 00:25:50|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648427160000|2022-03-28 00:26:00|23.12|22.92|23.11|22.91|23.12|22.92|23.1|22.9|14
1648427170000|2022-03-28 00:26:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648427220000|2022-03-28 00:27:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648427230000|2022-03-28 00:27:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648427240000|2022-03-28 00:27:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648427260000|2022-03-28 00:27:40|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1648427270000|2022-03-28 00:27:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648427280000|2022-03-28 00:28:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|8
1648427290000|2022-03-28 00:28:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648427370000|2022-03-28 00:29:30|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648427400000|2022-03-28 00:30:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648427410000|2022-03-28 00:30:10|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648427420000|2022-03-28 00:30:20|23.11|22.91|23.13|22.93|23.13|22.93|23.11|22.91|9
1648427470000|2022-03-28 00:31:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|10
1648427480000|2022-03-28 00:31:20|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1648427490000|2022-03-28 00:31:30|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1648427500000|2022-03-28 00:31:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|8
1648427520000|2022-03-28 00:32:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1648427530000|2022-03-28 00:32:10|23.16|22.96|23.19|22.99|23.19|22.99|23.16|22.96|10
1648427540000|2022-03-28 00:32:20|23.2|23|23.19|22.99|23.2|23|23.18|22.98|14
1648427550000|2022-03-28 00:32:30|23.2|23|23.22|23.02|23.22|23.02|23.19|22.99|14
1648427560000|2022-03-28 00:32:40|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|7
1648427570000|2022-03-28 00:32:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648427580000|2022-03-28 00:33:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648427590000|2022-03-28 00:33:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|8
1648427600000|2022-03-28 00:33:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648427620000|2022-03-28 00:33:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648427630000|2022-03-28 00:33:50|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|8
1648427640000|2022-03-28 00:34:00|23.27|23.07|23.33|23.13|23.33|23.13|23.27|23.07|20
1648427650000|2022-03-28 00:34:10|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|12
1648427660000|2022-03-28 00:34:20|23.32|23.12|23.33|23.13|23.36|23.16|23.31|23.11|16
1648427670000|2022-03-28 00:34:30|23.32|23.12|23.3|23.1|23.32|23.12|23.29|23.09|13
1648427680000|2022-03-28 00:34:40|23.29|23.09|23.28|23.08|23.3|23.1|23.27|23.07|8
1648427690000|2022-03-28 00:34:50|23.27|23.07|23.3|23.1|23.3|23.1|23.27|23.07|6
1648427700000|2022-03-28 00:35:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648427710000|2022-03-28 00:35:10|23.28|23.08|23.3|23.1|23.31|23.11|23.28|23.08|9
1648427720000|2022-03-28 00:35:20|23.31|23.11|23.32|23.12|23.33|23.13|23.3|23.1|12
1648427730000|2022-03-28 00:35:30|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|6
1648427740000|2022-03-28 00:35:40|23.35|23.15|23.36|23.16|23.37|23.17|23.34|23.14|10
1648427750000|2022-03-28 00:35:50|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|14
1648427760000|2022-03-28 00:36:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|11
1648427770000|2022-03-28 00:36:10|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|18
1648427780000|2022-03-28 00:36:20|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|10
1648427790000|2022-03-28 00:36:30|23.34|23.14|23.33|23.13|23.35|23.15|23.32|23.12|16
1648427800000|2022-03-28 00:36:40|23.34|23.14|23.32|23.12|23.34|23.14|23.31|23.11|5
1648427810000|2022-03-28 00:36:50|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648427820000|2022-03-28 00:37:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648427830000|2022-03-28 00:37:10|23.32|23.12|23.32|23.12|23.34|23.14|23.32|23.12|9
1648427840000|2022-03-28 00:37:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648427850000|2022-03-28 00:37:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648427860000|2022-03-28 00:37:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648427880000|2022-03-28 00:38:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648427890000|2022-03-28 00:38:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648427900000|2022-03-28 00:38:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1648427910000|2022-03-28 00:38:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1648427920000|2022-03-28 00:38:40|23.36|23.16|23.32|23.12|23.36|23.16|23.31|23.11|11
1648427930000|2022-03-28 00:38:50|23.31|23.11|23.3|23.1|23.32|23.12|23.29|23.09|12
1648427940000|2022-03-28 00:39:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|10
1648427970000|2022-03-28 00:39:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1648427980000|2022-03-28 00:39:40|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|9
1648427990000|2022-03-28 00:39:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|7
1648428000000|2022-03-28 00:40:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648428010000|2022-03-28 00:40:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1648428020000|2022-03-28 00:40:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648428030000|2022-03-28 00:40:30|23.27|23.07|23.25|23.05|23.28|23.08|23.25|23.05|7
1648428040000|2022-03-28 00:40:40|23.26|23.06|23.28|23.08|23.28|23.08|23.25|23.05|11
1648428050000|2022-03-28 00:40:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648428060000|2022-03-28 00:41:00|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|9
1648428070000|2022-03-28 00:41:10|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|14
1648428080000|2022-03-28 00:41:20|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|12
1648428100000|2022-03-28 00:41:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648428110000|2022-03-28 00:41:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1648428120000|2022-03-28 00:42:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648428130000|2022-03-28 00:42:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648428140000|2022-03-28 00:42:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1648428150000|2022-03-28 00:42:30|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|8
1648428160000|2022-03-28 00:42:40|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|6
1648428170000|2022-03-28 00:42:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|10
1648428180000|2022-03-28 00:43:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|8
1648428190000|2022-03-28 00:43:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|9
1648428220000|2022-03-28 00:43:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648428230000|2022-03-28 00:43:50|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|4
1648428270000|2022-03-28 00:44:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648428280000|2022-03-28 00:44:40|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|5
1648428290000|2022-03-28 00:44:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1648428300000|2022-03-28 00:45:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1648428310000|2022-03-28 00:45:10|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|11
1648428320000|2022-03-28 00:45:20|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|11
1648428330000|2022-03-28 00:45:30|23.2|23|23.18|22.98|23.21|23.01|23.17|22.97|11
1648428340000|2022-03-28 00:45:40|23.17|22.97|23.14|22.94|23.18|22.98|23.14|22.94|14
1648428350000|2022-03-28 00:45:50|23.15|22.95|23.16|22.96|23.17|22.97|23.15|22.95|8
1648428360000|2022-03-28 00:46:00|23.15|22.95|23.16|22.96|23.16|22.96|23.14|22.94|16
1648428370000|2022-03-28 00:46:10|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|13
1648428380000|2022-03-28 00:46:20|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|14
1648428390000|2022-03-28 00:46:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648428400000|2022-03-28 00:46:40|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|9
1648428420000|2022-03-28 00:47:00|23.13|22.93|23.16|22.96|23.16|22.96|23.13|22.93|4
1648428440000|2022-03-28 00:47:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648428450000|2022-03-28 00:47:30|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|9
1648428460000|2022-03-28 00:47:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648428470000|2022-03-28 00:47:50|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|9
1648428480000|2022-03-28 00:48:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648428490000|2022-03-28 00:48:10|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|8
1648428520000|2022-03-28 00:48:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1648428530000|2022-03-28 00:48:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648428540000|2022-03-28 00:49:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648428570000|2022-03-28 00:49:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648428610000|2022-03-28 00:50:10|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1648428620000|2022-03-28 00:50:20|23.11|22.91|23.09|22.89|23.11|22.91|23.09|22.89|3
1648428630000|2022-03-28 00:50:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648428640000|2022-03-28 00:50:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648428650000|2022-03-28 00:50:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1648428660000|2022-03-28 00:51:00|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1648428670000|2022-03-28 00:51:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|8
1648428680000|2022-03-28 00:51:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1648428690000|2022-03-28 00:51:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|6
1648428700000|2022-03-28 00:51:40|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|5
1648428710000|2022-03-28 00:51:50|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|7
1648428730000|2022-03-28 00:52:10|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|6
1648428750000|2022-03-28 00:52:30|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|8
1648428780000|2022-03-28 00:53:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|4
1648428790000|2022-03-28 00:53:10|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648428800000|2022-03-28 00:53:20|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|8
1648428810000|2022-03-28 00:53:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648428820000|2022-03-28 00:53:40|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648428830000|2022-03-28 00:53:50|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|3
1648428840000|2022-03-28 00:54:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|10
1648428850000|2022-03-28 00:54:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648428860000|2022-03-28 00:54:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648428870000|2022-03-28 00:54:30|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|5
1648428880000|2022-03-28 00:54:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648428890000|2022-03-28 00:54:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648428900000|2022-03-28 00:55:00|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648428910000|2022-03-28 00:55:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648428920000|2022-03-28 00:55:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|4
1648428930000|2022-03-28 00:55:30|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|5
1648428940000|2022-03-28 00:55:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648428950000|2022-03-28 00:55:50|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|5
1648428960000|2022-03-28 00:56:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648428970000|2022-03-28 00:56:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648428980000|2022-03-28 00:56:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|13
1648429000000|2022-03-28 00:56:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648429020000|2022-03-28 00:57:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648429060000|2022-03-28 00:57:40|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648429070000|2022-03-28 00:57:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648429080000|2022-03-28 00:58:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648429090000|2022-03-28 00:58:10|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|5
1648429100000|2022-03-28 00:58:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648429130000|2022-03-28 00:58:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648429140000|2022-03-28 00:59:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648429160000|2022-03-28 00:59:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1648429170000|2022-03-28 00:59:30|23.13|22.93|23.13|22.93|23.14|22.94|23.12|22.92|10
1648429180000|2022-03-28 00:59:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1648429190000|2022-03-28 00:59:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|11
1648429200000|2022-03-28 01:00:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648429210000|2022-03-28 01:00:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648429220000|2022-03-28 01:00:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648429230000|2022-03-28 01:00:30|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1648429240000|2022-03-28 01:00:40|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1648429260000|2022-03-28 01:01:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648429270000|2022-03-28 01:01:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648429290000|2022-03-28 01:01:30|23.12|22.92|23.11|22.91|23.12|22.92|23.1|22.9|6
1648429300000|2022-03-28 01:01:40|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|9
1648429310000|2022-03-28 01:01:50|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648429320000|2022-03-28 01:02:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648429330000|2022-03-28 01:02:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648429340000|2022-03-28 01:02:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|15
1648429370000|2022-03-28 01:02:50|23.11|22.91|23.13|22.93|23.13|22.93|23.11|22.91|6
1648429380000|2022-03-28 01:03:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648429390000|2022-03-28 01:03:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1648429400000|2022-03-28 01:03:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|10
1648429410000|2022-03-28 01:03:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1648429420000|2022-03-28 01:03:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1648429430000|2022-03-28 01:03:50|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648429440000|2022-03-28 01:04:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648429450000|2022-03-28 01:04:10|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|5
1648429460000|2022-03-28 01:04:20|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648429470000|2022-03-28 01:04:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1648429490000|2022-03-28 01:04:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1648429500000|2022-03-28 01:05:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648429510000|2022-03-28 01:05:10|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|11
1648429520000|2022-03-28 01:05:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648429540000|2022-03-28 01:05:40|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648429550000|2022-03-28 01:05:50|23.15|22.95|23.15|22.95|23.16|22.96|23.14|22.94|9
1648429560000|2022-03-28 01:06:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|5
1648429590000|2022-03-28 01:06:30|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648429600000|2022-03-28 01:06:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648429630000|2022-03-28 01:07:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|7
1648429700000|2022-03-28 01:08:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648429710000|2022-03-28 01:08:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648429720000|2022-03-28 01:08:40|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1648429740000|2022-03-28 01:09:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648429750000|2022-03-28 01:09:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648429760000|2022-03-28 01:09:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648429770000|2022-03-28 01:09:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|9
1648429780000|2022-03-28 01:09:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648429800000|2022-03-28 01:10:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648429810000|2022-03-28 01:10:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648429820000|2022-03-28 01:10:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|10
1648429830000|2022-03-28 01:10:30|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|3
1648429850000|2022-03-28 01:10:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648429860000|2022-03-28 01:11:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|12
1648429870000|2022-03-28 01:11:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648429890000|2022-03-28 01:11:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1648429900000|2022-03-28 01:11:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648429940000|2022-03-28 01:12:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1648429970000|2022-03-28 01:12:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1648429990000|2022-03-28 01:13:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|12
1648430000000|2022-03-28 01:13:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648430010000|2022-03-28 01:13:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648430020000|2022-03-28 01:13:40|23.18|22.98|23.15|22.95|23.18|22.98|23.15|22.95|6
1648430030000|2022-03-28 01:13:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1648430070000|2022-03-28 01:14:30|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648430080000|2022-03-28 01:14:40|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648430110000|2022-03-28 01:15:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648430120000|2022-03-28 01:15:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|9
1648430130000|2022-03-28 01:15:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|8
1648430140000|2022-03-28 01:15:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648430150000|2022-03-28 01:15:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648430160000|2022-03-28 01:16:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648430180000|2022-03-28 01:16:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648430200000|2022-03-28 01:16:40|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1648430210000|2022-03-28 01:16:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648430220000|2022-03-28 01:17:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648430230000|2022-03-28 01:17:10|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1648430240000|2022-03-28 01:17:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1648430270000|2022-03-28 01:17:50|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648430280000|2022-03-28 01:18:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648430300000|2022-03-28 01:18:20|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|9
1648430320000|2022-03-28 01:18:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648430330000|2022-03-28 01:18:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648430340000|2022-03-28 01:19:00|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|4
1648430350000|2022-03-28 01:19:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648430360000|2022-03-28 01:19:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648430370000|2022-03-28 01:19:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|12
1648430380000|2022-03-28 01:19:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1648430400000|2022-03-28 01:20:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648430410000|2022-03-28 01:20:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1648430420000|2022-03-28 01:20:20|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|11
1648430430000|2022-03-28 01:20:30|23.18|22.98|23.2|23|23.2|23|23.18|22.98|9
1648430470000|2022-03-28 01:21:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648430480000|2022-03-28 01:21:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1648430500000|2022-03-28 01:21:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648430510000|2022-03-28 01:21:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648430530000|2022-03-28 01:22:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648430550000|2022-03-28 01:22:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648430560000|2022-03-28 01:22:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648430630000|2022-03-28 01:23:50|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648430640000|2022-03-28 01:24:00|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|5
1648430670000|2022-03-28 01:24:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648430680000|2022-03-28 01:24:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648430690000|2022-03-28 01:24:50|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1648430720000|2022-03-28 01:25:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648430740000|2022-03-28 01:25:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648430800000|2022-03-28 01:26:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648430910000|2022-03-28 01:28:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648430930000|2022-03-28 01:28:50|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|5
1648430940000|2022-03-28 01:29:00|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648430950000|2022-03-28 01:29:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648430990000|2022-03-28 01:29:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648431000000|2022-03-28 01:30:00|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|3
1648431010000|2022-03-28 01:30:10|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648431040000|2022-03-28 01:30:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648431050000|2022-03-28 01:30:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648431090000|2022-03-28 01:31:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648431110000|2022-03-28 01:31:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648431170000|2022-03-28 01:32:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648431190000|2022-03-28 01:33:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648431200000|2022-03-28 01:33:20|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|9
1648431220000|2022-03-28 01:33:40|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1648431240000|2022-03-28 01:34:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|9
1648431250000|2022-03-28 01:34:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648431280000|2022-03-28 01:34:40|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648431300000|2022-03-28 01:35:00|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|7
1648431310000|2022-03-28 01:35:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648431320000|2022-03-28 01:35:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648431330000|2022-03-28 01:35:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648431340000|2022-03-28 01:35:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1648431360000|2022-03-28 01:36:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1648431370000|2022-03-28 01:36:10|23.13|22.93|23.14|22.94|23.15|22.95|23.13|22.93|4
1648431380000|2022-03-28 01:36:20|23.13|22.93|23.14|22.94|23.15|22.95|23.13|22.93|6
1648431390000|2022-03-28 01:36:30|23.13|22.93|23.11|22.91|23.13|22.93|23.1|22.9|5
1648431400000|2022-03-28 01:36:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648431410000|2022-03-28 01:36:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648431420000|2022-03-28 01:37:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648431430000|2022-03-28 01:37:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648431440000|2022-03-28 01:37:20|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|11
1648431450000|2022-03-28 01:37:30|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1648431460000|2022-03-28 01:37:40|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|5
1648431470000|2022-03-28 01:37:50|23.06|22.86|23.06|22.86|23.07|22.87|23.05|22.85|10
1648431480000|2022-03-28 01:38:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1648431490000|2022-03-28 01:38:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1648431500000|2022-03-28 01:38:20|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1648431510000|2022-03-28 01:38:30|23.06|22.86|23.05|22.85|23.06|22.86|23.04|22.84|4
1648431520000|2022-03-28 01:38:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1648431530000|2022-03-28 01:38:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1648431540000|2022-03-28 01:39:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1648431550000|2022-03-28 01:39:10|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|7
1648431560000|2022-03-28 01:39:20|23.06|22.86|23.08|22.88|23.08|22.88|23.06|22.86|7
1648431570000|2022-03-28 01:39:30|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|9
1648431580000|2022-03-28 01:39:40|23.08|22.88|23.06|22.86|23.08|22.88|23.06|22.86|9
1648431590000|2022-03-28 01:39:50|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|13
1648431600000|2022-03-28 01:40:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1648431610000|2022-03-28 01:40:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648431620000|2022-03-28 01:40:20|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648431630000|2022-03-28 01:40:30|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648431640000|2022-03-28 01:40:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648431650000|2022-03-28 01:40:50|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|7
1648431660000|2022-03-28 01:41:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648431670000|2022-03-28 01:41:10|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1648431680000|2022-03-28 01:41:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648431690000|2022-03-28 01:41:30|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648431700000|2022-03-28 01:41:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648431710000|2022-03-28 01:41:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648431720000|2022-03-28 01:42:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1648431730000|2022-03-28 01:42:10|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1648431740000|2022-03-28 01:42:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|5
1648431750000|2022-03-28 01:42:30|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648431760000|2022-03-28 01:42:40|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1648431770000|2022-03-28 01:42:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1648431780000|2022-03-28 01:43:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|10
1648431800000|2022-03-28 01:43:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648431810000|2022-03-28 01:43:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648431830000|2022-03-28 01:43:50|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1648431840000|2022-03-28 01:44:00|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648431850000|2022-03-28 01:44:10|23.07|22.87|23.08|22.88|23.09|22.89|23.07|22.87|4
1648431860000|2022-03-28 01:44:20|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|7
1648431870000|2022-03-28 01:44:30|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1648431880000|2022-03-28 01:44:40|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|5
1648431890000|2022-03-28 01:44:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648431900000|2022-03-28 01:45:00|23.09|22.89|23.12|22.92|23.13|22.93|23.09|22.89|8
1648431910000|2022-03-28 01:45:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648431920000|2022-03-28 01:45:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648431930000|2022-03-28 01:45:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1648431940000|2022-03-28 01:45:40|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|5
1648431970000|2022-03-28 01:46:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648431980000|2022-03-28 01:46:20|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648431990000|2022-03-28 01:46:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648432000000|2022-03-28 01:46:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432040000|2022-03-28 01:47:20|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1648432050000|2022-03-28 01:47:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648432060000|2022-03-28 01:47:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432080000|2022-03-28 01:48:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648432090000|2022-03-28 01:48:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648432100000|2022-03-28 01:48:20|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|3
1648432130000|2022-03-28 01:48:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432150000|2022-03-28 01:49:10|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|7
1648432170000|2022-03-28 01:49:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648432200000|2022-03-28 01:50:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648432280000|2022-03-28 01:51:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648432300000|2022-03-28 01:51:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648432310000|2022-03-28 01:51:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648432330000|2022-03-28 01:52:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648432340000|2022-03-28 01:52:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648432380000|2022-03-28 01:53:00|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648432410000|2022-03-28 01:53:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648432420000|2022-03-28 01:53:40|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648432440000|2022-03-28 01:54:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648432470000|2022-03-28 01:54:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648432480000|2022-03-28 01:54:40|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|5
1648432490000|2022-03-28 01:54:50|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|3
1648432500000|2022-03-28 01:55:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432510000|2022-03-28 01:55:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648432530000|2022-03-28 01:55:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648432580000|2022-03-28 01:56:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648432600000|2022-03-28 01:56:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648432610000|2022-03-28 01:56:50|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1648432650000|2022-03-28 01:57:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648432660000|2022-03-28 01:57:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648432670000|2022-03-28 01:57:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648432680000|2022-03-28 01:58:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648432690000|2022-03-28 01:58:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648432700000|2022-03-28 01:58:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432730000|2022-03-28 01:58:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648432740000|2022-03-28 01:59:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1648432750000|2022-03-28 01:59:10|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648432770000|2022-03-28 01:59:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|7
1648432790000|2022-03-28 01:59:50|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|5
1648432800000|2022-03-28 02:00:00|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|7
1648432810000|2022-03-28 02:00:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|10
1648432820000|2022-03-28 02:00:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648432840000|2022-03-28 02:00:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432850000|2022-03-28 02:00:50|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648432860000|2022-03-28 02:01:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648432880000|2022-03-28 02:01:20|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|7
1648432890000|2022-03-28 02:01:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1648432940000|2022-03-28 02:02:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648432950000|2022-03-28 02:02:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1648432960000|2022-03-28 02:02:40|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648432970000|2022-03-28 02:02:50|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648432980000|2022-03-28 02:03:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648432990000|2022-03-28 02:03:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648433010000|2022-03-28 02:03:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648433020000|2022-03-28 02:03:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648433030000|2022-03-28 02:03:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1648433080000|2022-03-28 02:04:40|23.1|22.9|23.13|22.93|23.14|22.94|23.1|22.9|8
1648433100000|2022-03-28 02:05:00|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|6
1648433110000|2022-03-28 02:05:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648433120000|2022-03-28 02:05:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648433150000|2022-03-28 02:05:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648433160000|2022-03-28 02:06:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648433170000|2022-03-28 02:06:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648433220000|2022-03-28 02:07:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648433230000|2022-03-28 02:07:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648433250000|2022-03-28 02:07:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648433280000|2022-03-28 02:08:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648433330000|2022-03-28 02:08:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648433340000|2022-03-28 02:09:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648433370000|2022-03-28 02:09:30|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|9
1648433380000|2022-03-28 02:09:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|12
1648433390000|2022-03-28 02:09:50|23.18|22.98|23.17|22.97|23.18|22.98|23.16|22.96|14
1648433400000|2022-03-28 02:10:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648433410000|2022-03-28 02:10:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648433450000|2022-03-28 02:10:50|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648433460000|2022-03-28 02:11:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648433470000|2022-03-28 02:11:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648433480000|2022-03-28 02:11:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648433490000|2022-03-28 02:11:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1648433500000|2022-03-28 02:11:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648433570000|2022-03-28 02:12:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648433580000|2022-03-28 02:13:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648433610000|2022-03-28 02:13:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648433620000|2022-03-28 02:13:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648433630000|2022-03-28 02:13:50|23.18|22.98|23.19|22.99|23.19|22.99|23.17|22.97|6
1648433640000|2022-03-28 02:14:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648433650000|2022-03-28 02:14:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648433660000|2022-03-28 02:14:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1648433690000|2022-03-28 02:14:50|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648433700000|2022-03-28 02:15:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648433740000|2022-03-28 02:15:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648433790000|2022-03-28 02:16:30|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648433800000|2022-03-28 02:16:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648433810000|2022-03-28 02:16:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648433840000|2022-03-28 02:17:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1648433850000|2022-03-28 02:17:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648433860000|2022-03-28 02:17:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648433870000|2022-03-28 02:17:50|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|5
1648433880000|2022-03-28 02:18:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648433890000|2022-03-28 02:18:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648433900000|2022-03-28 02:18:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648433910000|2022-03-28 02:18:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648433920000|2022-03-28 02:18:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648433930000|2022-03-28 02:18:50|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|6
1648433940000|2022-03-28 02:19:00|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648433960000|2022-03-28 02:19:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648433970000|2022-03-28 02:19:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1648434090000|2022-03-28 02:21:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1648434100000|2022-03-28 02:21:40|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|7
1648434110000|2022-03-28 02:21:50|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|5
1648434130000|2022-03-28 02:22:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434160000|2022-03-28 02:22:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648434170000|2022-03-28 02:22:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648434190000|2022-03-28 02:23:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648434240000|2022-03-28 02:24:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648434270000|2022-03-28 02:24:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648434280000|2022-03-28 02:24:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648434300000|2022-03-28 02:25:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648434320000|2022-03-28 02:25:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434340000|2022-03-28 02:25:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648434350000|2022-03-28 02:25:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648434360000|2022-03-28 02:26:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434390000|2022-03-28 02:26:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648434400000|2022-03-28 02:26:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648434410000|2022-03-28 02:26:50|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648434420000|2022-03-28 02:27:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1648434430000|2022-03-28 02:27:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1648434460000|2022-03-28 02:27:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648434470000|2022-03-28 02:27:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1648434480000|2022-03-28 02:28:00|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648434490000|2022-03-28 02:28:10|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|7
1648434500000|2022-03-28 02:28:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|8
1648434530000|2022-03-28 02:28:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648434570000|2022-03-28 02:29:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648434590000|2022-03-28 02:29:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648434600000|2022-03-28 02:30:00|23.15|22.95|23.16|22.96|23.16|22.96|23.14|22.94|6
1648434610000|2022-03-28 02:30:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648434620000|2022-03-28 02:30:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648434630000|2022-03-28 02:30:30|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648434650000|2022-03-28 02:30:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648434660000|2022-03-28 02:31:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648434670000|2022-03-28 02:31:10|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648434680000|2022-03-28 02:31:20|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648434690000|2022-03-28 02:31:30|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1648434700000|2022-03-28 02:31:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1648434730000|2022-03-28 02:32:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648434760000|2022-03-28 02:32:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434790000|2022-03-28 02:33:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1648434800000|2022-03-28 02:33:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|10
1648434820000|2022-03-28 02:33:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434830000|2022-03-28 02:33:50|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648434840000|2022-03-28 02:34:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|9
1648434850000|2022-03-28 02:34:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648434900000|2022-03-28 02:35:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648434910000|2022-03-28 02:35:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648434920000|2022-03-28 02:35:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648434930000|2022-03-28 02:35:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648434990000|2022-03-28 02:36:30|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1648435030000|2022-03-28 02:37:10|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648435040000|2022-03-28 02:37:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648435050000|2022-03-28 02:37:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648435090000|2022-03-28 02:38:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648435100000|2022-03-28 02:38:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648435110000|2022-03-28 02:38:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648435120000|2022-03-28 02:38:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648435140000|2022-03-28 02:39:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648435160000|2022-03-28 02:39:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648435170000|2022-03-28 02:39:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648435200000|2022-03-28 02:40:00|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|13
1648435210000|2022-03-28 02:40:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648435220000|2022-03-28 02:40:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648435250000|2022-03-28 02:40:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648435260000|2022-03-28 02:41:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648435270000|2022-03-28 02:41:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1648435280000|2022-03-28 02:41:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648435290000|2022-03-28 02:41:30|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648435300000|2022-03-28 02:41:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648435320000|2022-03-28 02:42:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648435340000|2022-03-28 02:42:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648435350000|2022-03-28 02:42:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648435360000|2022-03-28 02:42:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1648435370000|2022-03-28 02:42:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648435390000|2022-03-28 02:43:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648435400000|2022-03-28 02:43:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648435430000|2022-03-28 02:43:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648435440000|2022-03-28 02:44:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648435450000|2022-03-28 02:44:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648435460000|2022-03-28 02:44:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648435470000|2022-03-28 02:44:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648435480000|2022-03-28 02:44:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648435490000|2022-03-28 02:44:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|8
1648435500000|2022-03-28 02:45:00|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|7
1648435530000|2022-03-28 02:45:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648435570000|2022-03-28 02:46:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648435580000|2022-03-28 02:46:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648435590000|2022-03-28 02:46:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1648435600000|2022-03-28 02:46:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1648435620000|2022-03-28 02:47:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648435630000|2022-03-28 02:47:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648435640000|2022-03-28 02:47:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648435660000|2022-03-28 02:47:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648435670000|2022-03-28 02:47:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648435680000|2022-03-28 02:48:00|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|13
1648435690000|2022-03-28 02:48:10|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|13
1648435700000|2022-03-28 02:48:20|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|4
1648435710000|2022-03-28 02:48:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648435720000|2022-03-28 02:48:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648435730000|2022-03-28 02:48:50|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|9
1648435740000|2022-03-28 02:49:00|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1648435760000|2022-03-28 02:49:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648435770000|2022-03-28 02:49:30|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648435790000|2022-03-28 02:49:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648435800000|2022-03-28 02:50:00|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|2
1648435820000|2022-03-28 02:50:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648435830000|2022-03-28 02:50:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648435850000|2022-03-28 02:50:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648435860000|2022-03-28 02:51:00|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|8
1648435870000|2022-03-28 02:51:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648435880000|2022-03-28 02:51:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1648435890000|2022-03-28 02:51:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648435900000|2022-03-28 02:51:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1648435930000|2022-03-28 02:52:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648435940000|2022-03-28 02:52:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648435950000|2022-03-28 02:52:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|6
1648435960000|2022-03-28 02:52:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648435970000|2022-03-28 02:52:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1648435990000|2022-03-28 02:53:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648436000000|2022-03-28 02:53:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648436010000|2022-03-28 02:53:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648436020000|2022-03-28 02:53:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648436040000|2022-03-28 02:54:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648436070000|2022-03-28 02:54:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648436080000|2022-03-28 02:54:40|23.22|23.02|23.2|23|23.22|23.02|23.2|23|5
1648436090000|2022-03-28 02:54:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648436150000|2022-03-28 02:55:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648436170000|2022-03-28 02:56:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648436200000|2022-03-28 02:56:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648436210000|2022-03-28 02:56:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648436230000|2022-03-28 02:57:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648436240000|2022-03-28 02:57:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648436250000|2022-03-28 02:57:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648436290000|2022-03-28 02:58:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648436310000|2022-03-28 02:58:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648436320000|2022-03-28 02:58:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648436340000|2022-03-28 02:59:00|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648436360000|2022-03-28 02:59:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648436380000|2022-03-28 02:59:40|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648436390000|2022-03-28 02:59:50|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648436400000|2022-03-28 03:00:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1648436410000|2022-03-28 03:00:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648436430000|2022-03-28 03:00:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|6
1648436440000|2022-03-28 03:00:40|23.2|23|23.19|22.99|23.2|23|23.18|22.98|8
1648436450000|2022-03-28 03:00:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648436480000|2022-03-28 03:01:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648436490000|2022-03-28 03:01:30|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|3
1648436520000|2022-03-28 03:02:00|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1648436530000|2022-03-28 03:02:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648436540000|2022-03-28 03:02:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648436550000|2022-03-28 03:02:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648436560000|2022-03-28 03:02:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648436570000|2022-03-28 03:02:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|10
1648436580000|2022-03-28 03:03:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648436590000|2022-03-28 03:03:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648436600000|2022-03-28 03:03:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648436610000|2022-03-28 03:03:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648436660000|2022-03-28 03:04:20|23.2|23|23.19|22.99|23.21|23.01|23.19|22.99|10
1648436670000|2022-03-28 03:04:30|23.2|23|23.2|23|23.21|23.01|23.19|22.99|9
1648436680000|2022-03-28 03:04:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648436690000|2022-03-28 03:04:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648436700000|2022-03-28 03:05:00|23.2|23|23.2|23|23.21|23.01|23.2|23|9
1648436720000|2022-03-28 03:05:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|8
1648436760000|2022-03-28 03:06:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648436770000|2022-03-28 03:06:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648436780000|2022-03-28 03:06:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1648436790000|2022-03-28 03:06:30|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648436800000|2022-03-28 03:06:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|7
1648436810000|2022-03-28 03:06:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648436820000|2022-03-28 03:07:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|11
1648436830000|2022-03-28 03:07:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648436840000|2022-03-28 03:07:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648436850000|2022-03-28 03:07:30|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648436870000|2022-03-28 03:07:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648436880000|2022-03-28 03:08:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648436890000|2022-03-28 03:08:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648436900000|2022-03-28 03:08:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648436930000|2022-03-28 03:08:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648436940000|2022-03-28 03:09:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|9
1648436970000|2022-03-28 03:09:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648436980000|2022-03-28 03:09:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648436990000|2022-03-28 03:09:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648437000000|2022-03-28 03:10:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1648437010000|2022-03-28 03:10:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648437020000|2022-03-28 03:10:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648437040000|2022-03-28 03:10:40|23.23|23.03|23.24|23.04|23.24|23.04|23.22|23.02|4
1648437050000|2022-03-28 03:10:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1648437060000|2022-03-28 03:11:00|23.24|23.04|23.21|23.01|23.24|23.04|23.21|23.01|10
1648437070000|2022-03-28 03:11:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1648437080000|2022-03-28 03:11:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1648437090000|2022-03-28 03:11:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648437100000|2022-03-28 03:11:40|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648437110000|2022-03-28 03:11:50|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|7
1648437120000|2022-03-28 03:12:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1648437130000|2022-03-28 03:12:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648437170000|2022-03-28 03:12:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1648437180000|2022-03-28 03:13:00|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|7
1648437190000|2022-03-28 03:13:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1648437200000|2022-03-28 03:13:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1648437210000|2022-03-28 03:13:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|14
1648437220000|2022-03-28 03:13:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1648437230000|2022-03-28 03:13:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648437260000|2022-03-28 03:14:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648437270000|2022-03-28 03:14:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648437280000|2022-03-28 03:14:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648437320000|2022-03-28 03:15:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1648437330000|2022-03-28 03:15:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|8
1648437340000|2022-03-28 03:15:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648437350000|2022-03-28 03:15:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1648437360000|2022-03-28 03:16:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648437370000|2022-03-28 03:16:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648437390000|2022-03-28 03:16:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648437410000|2022-03-28 03:16:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648437430000|2022-03-28 03:17:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1648437440000|2022-03-28 03:17:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648437450000|2022-03-28 03:17:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648437460000|2022-03-28 03:17:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648437480000|2022-03-28 03:18:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648437510000|2022-03-28 03:18:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648437520000|2022-03-28 03:18:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|8
1648437530000|2022-03-28 03:18:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|12
1648437540000|2022-03-28 03:19:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|10
1648437550000|2022-03-28 03:19:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648437560000|2022-03-28 03:19:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648437570000|2022-03-28 03:19:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648437580000|2022-03-28 03:19:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648437620000|2022-03-28 03:20:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1648437640000|2022-03-28 03:20:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648437660000|2022-03-28 03:21:00|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1648437680000|2022-03-28 03:21:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648437690000|2022-03-28 03:21:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648437700000|2022-03-28 03:21:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648437710000|2022-03-28 03:21:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648437720000|2022-03-28 03:22:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648437730000|2022-03-28 03:22:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648437780000|2022-03-28 03:23:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648437800000|2022-03-28 03:23:20|23.29|23.09|23.3|23.1|23.31|23.11|23.29|23.09|7
1648437810000|2022-03-28 03:23:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|12
1648437820000|2022-03-28 03:23:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648437850000|2022-03-28 03:24:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648437880000|2022-03-28 03:24:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648437900000|2022-03-28 03:25:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1648437950000|2022-03-28 03:25:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648437970000|2022-03-28 03:26:10|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|2
1648437980000|2022-03-28 03:26:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648437990000|2022-03-28 03:26:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|8
1648438000000|2022-03-28 03:26:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|10
1648438010000|2022-03-28 03:26:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648438030000|2022-03-28 03:27:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648438060000|2022-03-28 03:27:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1648438070000|2022-03-28 03:27:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648438100000|2022-03-28 03:28:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1648438120000|2022-03-28 03:28:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648438160000|2022-03-28 03:29:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648438170000|2022-03-28 03:29:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648438180000|2022-03-28 03:29:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648438190000|2022-03-28 03:29:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1648438210000|2022-03-28 03:30:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648438250000|2022-03-28 03:30:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648438270000|2022-03-28 03:31:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648438280000|2022-03-28 03:31:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648438300000|2022-03-28 03:31:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648438310000|2022-03-28 03:31:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648438320000|2022-03-28 03:32:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1648438330000|2022-03-28 03:32:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648438340000|2022-03-28 03:32:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648438380000|2022-03-28 03:33:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648438430000|2022-03-28 03:33:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648438440000|2022-03-28 03:34:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648438450000|2022-03-28 03:34:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648438460000|2022-03-28 03:34:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648438470000|2022-03-28 03:34:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648438480000|2022-03-28 03:34:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648438490000|2022-03-28 03:34:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648438520000|2022-03-28 03:35:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648438530000|2022-03-28 03:35:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|7
1648438560000|2022-03-28 03:36:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648438570000|2022-03-28 03:36:10|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|3
1648438580000|2022-03-28 03:36:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648438590000|2022-03-28 03:36:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|12
1648438600000|2022-03-28 03:36:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1648438610000|2022-03-28 03:36:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648438620000|2022-03-28 03:37:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1648438630000|2022-03-28 03:37:10|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|8
1648438640000|2022-03-28 03:37:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|12
1648438650000|2022-03-28 03:37:30|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|10
1648438660000|2022-03-28 03:37:40|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|4
1648438670000|2022-03-28 03:37:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648438680000|2022-03-28 03:38:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648438690000|2022-03-28 03:38:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1648438700000|2022-03-28 03:38:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1648438710000|2022-03-28 03:38:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648438720000|2022-03-28 03:38:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648438740000|2022-03-28 03:39:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648438780000|2022-03-28 03:39:40|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1648438790000|2022-03-28 03:39:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648438800000|2022-03-28 03:40:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648438810000|2022-03-28 03:40:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648438820000|2022-03-28 03:40:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648438830000|2022-03-28 03:40:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648438840000|2022-03-28 03:40:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648438850000|2022-03-28 03:40:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648438860000|2022-03-28 03:41:00|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|10
1648438870000|2022-03-28 03:41:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648438880000|2022-03-28 03:41:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648438890000|2022-03-28 03:41:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648438900000|2022-03-28 03:41:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648438930000|2022-03-28 03:42:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648438940000|2022-03-28 03:42:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648438990000|2022-03-28 03:43:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648439010000|2022-03-28 03:43:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648439020000|2022-03-28 03:43:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648439030000|2022-03-28 03:43:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648439040000|2022-03-28 03:44:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648439050000|2022-03-28 03:44:10|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648439060000|2022-03-28 03:44:20|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|8
1648439070000|2022-03-28 03:44:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648439080000|2022-03-28 03:44:40|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|8
1648439090000|2022-03-28 03:44:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648439110000|2022-03-28 03:45:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439130000|2022-03-28 03:45:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439140000|2022-03-28 03:45:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648439160000|2022-03-28 03:46:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1648439170000|2022-03-28 03:46:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648439190000|2022-03-28 03:46:30|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|6
1648439200000|2022-03-28 03:46:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648439210000|2022-03-28 03:46:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648439230000|2022-03-28 03:47:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648439240000|2022-03-28 03:47:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648439260000|2022-03-28 03:47:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648439270000|2022-03-28 03:47:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648439280000|2022-03-28 03:48:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648439290000|2022-03-28 03:48:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|12
1648439300000|2022-03-28 03:48:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1648439310000|2022-03-28 03:48:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1648439320000|2022-03-28 03:48:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439330000|2022-03-28 03:48:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648439340000|2022-03-28 03:49:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648439350000|2022-03-28 03:49:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439360000|2022-03-28 03:49:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648439380000|2022-03-28 03:49:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439390000|2022-03-28 03:49:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648439400000|2022-03-28 03:50:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648439410000|2022-03-28 03:50:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648439420000|2022-03-28 03:50:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439430000|2022-03-28 03:50:30|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1648439450000|2022-03-28 03:50:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648439460000|2022-03-28 03:51:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439470000|2022-03-28 03:51:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648439480000|2022-03-28 03:51:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439490000|2022-03-28 03:51:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|13
1648439500000|2022-03-28 03:51:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648439510000|2022-03-28 03:51:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648439560000|2022-03-28 03:52:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439570000|2022-03-28 03:52:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439580000|2022-03-28 03:53:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648439600000|2022-03-28 03:53:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648439610000|2022-03-28 03:53:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648439620000|2022-03-28 03:53:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439630000|2022-03-28 03:53:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648439640000|2022-03-28 03:54:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648439650000|2022-03-28 03:54:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648439660000|2022-03-28 03:54:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648439670000|2022-03-28 03:54:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648439680000|2022-03-28 03:54:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648439690000|2022-03-28 03:54:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648439700000|2022-03-28 03:55:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648439710000|2022-03-28 03:55:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648439720000|2022-03-28 03:55:20|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|6
1648439730000|2022-03-28 03:55:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648439740000|2022-03-28 03:55:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648439750000|2022-03-28 03:55:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648439760000|2022-03-28 03:56:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648439770000|2022-03-28 03:56:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648439780000|2022-03-28 03:56:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648439790000|2022-03-28 03:56:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648439820000|2022-03-28 03:57:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648439830000|2022-03-28 03:57:10|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|9
1648439840000|2022-03-28 03:57:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648439850000|2022-03-28 03:57:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648439860000|2022-03-28 03:57:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648439890000|2022-03-28 03:58:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648439900000|2022-03-28 03:58:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648439940000|2022-03-28 03:59:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648439950000|2022-03-28 03:59:10|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|8
1648439960000|2022-03-28 03:59:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648439970000|2022-03-28 03:59:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648439980000|2022-03-28 03:59:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648439990000|2022-03-28 03:59:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648440000000|2022-03-28 04:00:00|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|5
1648440020000|2022-03-28 04:00:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648440030000|2022-03-28 04:00:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648440040000|2022-03-28 04:00:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648440060000|2022-03-28 04:01:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648440070000|2022-03-28 04:01:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648440080000|2022-03-28 04:01:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648440090000|2022-03-28 04:01:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648440130000|2022-03-28 04:02:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648440140000|2022-03-28 04:02:20|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648440150000|2022-03-28 04:02:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1648440160000|2022-03-28 04:02:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1648440180000|2022-03-28 04:03:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648440190000|2022-03-28 04:03:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648440200000|2022-03-28 04:03:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648440210000|2022-03-28 04:03:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648440220000|2022-03-28 04:03:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648440230000|2022-03-28 04:03:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648440240000|2022-03-28 04:04:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|7
1648440250000|2022-03-28 04:04:10|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|15
1648440260000|2022-03-28 04:04:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648440270000|2022-03-28 04:04:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648440280000|2022-03-28 04:04:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648440290000|2022-03-28 04:04:50|23.39|23.19|23.32|23.12|23.39|23.19|23.3|23.1|11
1648440300000|2022-03-28 04:05:00|23.31|23.11|23.33|23.13|23.34|23.14|23.31|23.11|9
1648440320000|2022-03-28 04:05:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|9
1648440330000|2022-03-28 04:05:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648440340000|2022-03-28 04:05:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648440460000|2022-03-28 04:07:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648440530000|2022-03-28 04:08:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648440580000|2022-03-28 04:09:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1648440590000|2022-03-28 04:09:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|13
1648440600000|2022-03-28 04:10:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648440680000|2022-03-28 04:11:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648440690000|2022-03-28 04:11:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648440740000|2022-03-28 04:12:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648440750000|2022-03-28 04:12:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648440760000|2022-03-28 04:12:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648440770000|2022-03-28 04:12:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648440780000|2022-03-28 04:13:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648440800000|2022-03-28 04:13:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648440820000|2022-03-28 04:13:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648440840000|2022-03-28 04:14:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648440850000|2022-03-28 04:14:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648440870000|2022-03-28 04:14:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648440900000|2022-03-28 04:15:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648440920000|2022-03-28 04:15:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648440960000|2022-03-28 04:16:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1648440970000|2022-03-28 04:16:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648440990000|2022-03-28 04:16:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1648441020000|2022-03-28 04:17:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648441070000|2022-03-28 04:17:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648441090000|2022-03-28 04:18:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648441120000|2022-03-28 04:18:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648441130000|2022-03-28 04:18:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648441180000|2022-03-28 04:19:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648441190000|2022-03-28 04:19:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648441200000|2022-03-28 04:20:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648441210000|2022-03-28 04:20:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648441220000|2022-03-28 04:20:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648441230000|2022-03-28 04:20:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648441240000|2022-03-28 04:20:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648441260000|2022-03-28 04:21:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648441270000|2022-03-28 04:21:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648441280000|2022-03-28 04:21:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648441290000|2022-03-28 04:21:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648441300000|2022-03-28 04:21:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1648441320000|2022-03-28 04:22:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648441330000|2022-03-28 04:22:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648441440000|2022-03-28 04:24:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648441500000|2022-03-28 04:25:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648441510000|2022-03-28 04:25:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648441550000|2022-03-28 04:25:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648441560000|2022-03-28 04:26:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|9
1648441570000|2022-03-28 04:26:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648441580000|2022-03-28 04:26:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648441590000|2022-03-28 04:26:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648441600000|2022-03-28 04:26:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648441610000|2022-03-28 04:26:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|5
1648441620000|2022-03-28 04:27:00|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648441690000|2022-03-28 04:28:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648441700000|2022-03-28 04:28:20|23.29|23.09|23.32|23.12|23.33|23.13|23.29|23.09|10
1648441710000|2022-03-28 04:28:30|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|4
1648441720000|2022-03-28 04:28:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|8
1648441730000|2022-03-28 04:28:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|8
1648441740000|2022-03-28 04:29:00|23.31|23.11|23.3|23.1|23.31|23.11|23.29|23.09|6
1648441750000|2022-03-28 04:29:10|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|3
1648441760000|2022-03-28 04:29:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648441770000|2022-03-28 04:29:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648441780000|2022-03-28 04:29:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1648441790000|2022-03-28 04:29:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648441800000|2022-03-28 04:30:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1648441830000|2022-03-28 04:30:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648441860000|2022-03-28 04:31:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648441870000|2022-03-28 04:31:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648441880000|2022-03-28 04:31:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648441930000|2022-03-28 04:32:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648441940000|2022-03-28 04:32:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648441950000|2022-03-28 04:32:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648441960000|2022-03-28 04:32:40|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|2
1648441970000|2022-03-28 04:32:50|23.39|23.19|23.38|23.18|23.4|23.2|23.37|23.17|10
1648441980000|2022-03-28 04:33:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648441990000|2022-03-28 04:33:10|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|3
1648442000000|2022-03-28 04:33:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648442020000|2022-03-28 04:33:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648442030000|2022-03-28 04:33:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648442060000|2022-03-28 04:34:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648442070000|2022-03-28 04:34:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648442080000|2022-03-28 04:34:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648442090000|2022-03-28 04:34:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648442100000|2022-03-28 04:35:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648442120000|2022-03-28 04:35:20|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|9
1648442130000|2022-03-28 04:35:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|10
1648442140000|2022-03-28 04:35:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648442160000|2022-03-28 04:36:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648442170000|2022-03-28 04:36:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648442180000|2022-03-28 04:36:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648442190000|2022-03-28 04:36:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648442200000|2022-03-28 04:36:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648442210000|2022-03-28 04:36:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648442270000|2022-03-28 04:37:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648442290000|2022-03-28 04:38:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648442300000|2022-03-28 04:38:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648442310000|2022-03-28 04:38:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648442320000|2022-03-28 04:38:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648442330000|2022-03-28 04:38:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648442350000|2022-03-28 04:39:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648442360000|2022-03-28 04:39:20|23.38|23.18|23.4|23.2|23.41|23.21|23.38|23.18|6
1648442370000|2022-03-28 04:39:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648442380000|2022-03-28 04:39:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|9
1648442390000|2022-03-28 04:39:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648442400000|2022-03-28 04:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1648442410000|2022-03-28 04:40:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1648442420000|2022-03-28 04:40:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648442430000|2022-03-28 04:40:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648442460000|2022-03-28 04:41:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648442470000|2022-03-28 04:41:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648442480000|2022-03-28 04:41:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648442490000|2022-03-28 04:41:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648442510000|2022-03-28 04:41:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648442550000|2022-03-28 04:42:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648442560000|2022-03-28 04:42:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648442570000|2022-03-28 04:42:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648442580000|2022-03-28 04:43:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648442590000|2022-03-28 04:43:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648442600000|2022-03-28 04:43:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648442620000|2022-03-28 04:43:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648442630000|2022-03-28 04:43:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|7
1648442640000|2022-03-28 04:44:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648442650000|2022-03-28 04:44:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648442670000|2022-03-28 04:44:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648442680000|2022-03-28 04:44:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648442690000|2022-03-28 04:44:50|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648442700000|2022-03-28 04:45:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648442740000|2022-03-28 04:45:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648442750000|2022-03-28 04:45:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648442760000|2022-03-28 04:46:00|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1648442770000|2022-03-28 04:46:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648442780000|2022-03-28 04:46:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648442790000|2022-03-28 04:46:30|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|10
1648442800000|2022-03-28 04:46:40|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|4
1648442810000|2022-03-28 04:46:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648442820000|2022-03-28 04:47:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648442840000|2022-03-28 04:47:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648442850000|2022-03-28 04:47:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|12
1648442860000|2022-03-28 04:47:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|12
1648442870000|2022-03-28 04:47:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648442880000|2022-03-28 04:48:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|6
1648442890000|2022-03-28 04:48:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648442900000|2022-03-28 04:48:20|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|10
1648442920000|2022-03-28 04:48:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648442940000|2022-03-28 04:49:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648442960000|2022-03-28 04:49:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648442970000|2022-03-28 04:49:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648442990000|2022-03-28 04:49:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648443000000|2022-03-28 04:50:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648443010000|2022-03-28 04:50:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648443020000|2022-03-28 04:50:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648443060000|2022-03-28 04:51:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648443090000|2022-03-28 04:51:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648443100000|2022-03-28 04:51:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|14
1648443110000|2022-03-28 04:51:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648443130000|2022-03-28 04:52:10|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|4
1648443190000|2022-03-28 04:53:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648443220000|2022-03-28 04:53:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|4
1648443230000|2022-03-28 04:53:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648443250000|2022-03-28 04:54:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648443260000|2022-03-28 04:54:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648443280000|2022-03-28 04:54:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648443290000|2022-03-28 04:54:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|9
1648443300000|2022-03-28 04:55:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648443310000|2022-03-28 04:55:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648443330000|2022-03-28 04:55:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648443350000|2022-03-28 04:55:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648443360000|2022-03-28 04:56:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648443380000|2022-03-28 04:56:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|11
1648443390000|2022-03-28 04:56:30|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|10
1648443400000|2022-03-28 04:56:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648443410000|2022-03-28 04:56:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648443420000|2022-03-28 04:57:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648443450000|2022-03-28 04:57:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648443460000|2022-03-28 04:57:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648443520000|2022-03-28 04:58:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648443530000|2022-03-28 04:58:50|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|10
1648443550000|2022-03-28 04:59:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648443570000|2022-03-28 04:59:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648443590000|2022-03-28 04:59:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648443600000|2022-03-28 05:00:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648443610000|2022-03-28 05:00:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648443620000|2022-03-28 05:00:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648443660000|2022-03-28 05:01:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648443670000|2022-03-28 05:01:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648443680000|2022-03-28 05:01:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648443690000|2022-03-28 05:01:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648443700000|2022-03-28 05:01:40|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|7
1648443710000|2022-03-28 05:01:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648443730000|2022-03-28 05:02:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648443740000|2022-03-28 05:02:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648443750000|2022-03-28 05:02:30|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|9
1648443760000|2022-03-28 05:02:40|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|10
1648443770000|2022-03-28 05:02:50|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|12
1648443800000|2022-03-28 05:03:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|14
1648443810000|2022-03-28 05:03:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648443820000|2022-03-28 05:03:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648443830000|2022-03-28 05:03:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648443840000|2022-03-28 05:04:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1648443850000|2022-03-28 05:04:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648443910000|2022-03-28 05:05:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648443920000|2022-03-28 05:05:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648443940000|2022-03-28 05:05:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|12
1648443960000|2022-03-28 05:06:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648444000000|2022-03-28 05:06:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648444070000|2022-03-28 05:07:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648444080000|2022-03-28 05:08:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648444090000|2022-03-28 05:08:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648444100000|2022-03-28 05:08:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648444120000|2022-03-28 05:08:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648444140000|2022-03-28 05:09:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648444150000|2022-03-28 05:09:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648444160000|2022-03-28 05:09:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648444180000|2022-03-28 05:09:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648444190000|2022-03-28 05:09:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|10
1648444200000|2022-03-28 05:10:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648444210000|2022-03-28 05:10:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648444220000|2022-03-28 05:10:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648444240000|2022-03-28 05:10:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648444250000|2022-03-28 05:10:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648444260000|2022-03-28 05:11:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648444270000|2022-03-28 05:11:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648444320000|2022-03-28 05:12:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648444340000|2022-03-28 05:12:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648444350000|2022-03-28 05:12:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648444360000|2022-03-28 05:12:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648444380000|2022-03-28 05:13:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648444390000|2022-03-28 05:13:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648444420000|2022-03-28 05:13:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648444430000|2022-03-28 05:13:50|23.4|23.2|23.38|23.18|23.4|23.2|23.37|23.17|5
1648444460000|2022-03-28 05:14:20|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|6
1648444470000|2022-03-28 05:14:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|12
1648444480000|2022-03-28 05:14:40|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|7
1648444490000|2022-03-28 05:14:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648444500000|2022-03-28 05:15:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648444510000|2022-03-28 05:15:10|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1648444520000|2022-03-28 05:15:20|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|13
1648444530000|2022-03-28 05:15:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648444570000|2022-03-28 05:16:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648444580000|2022-03-28 05:16:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648444630000|2022-03-28 05:17:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648444640000|2022-03-28 05:17:20|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|5
1648444650000|2022-03-28 05:17:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648444660000|2022-03-28 05:17:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648444710000|2022-03-28 05:18:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1648444720000|2022-03-28 05:18:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|4
1648444750000|2022-03-28 05:19:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648444760000|2022-03-28 05:19:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648444770000|2022-03-28 05:19:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648444780000|2022-03-28 05:19:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648444790000|2022-03-28 05:19:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648444810000|2022-03-28 05:20:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648444830000|2022-03-28 05:20:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648444850000|2022-03-28 05:20:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648444860000|2022-03-28 05:21:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648444870000|2022-03-28 05:21:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648444880000|2022-03-28 05:21:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648444890000|2022-03-28 05:21:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648444900000|2022-03-28 05:21:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648444960000|2022-03-28 05:22:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1648444970000|2022-03-28 05:22:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648445020000|2022-03-28 05:23:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648445030000|2022-03-28 05:23:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648445040000|2022-03-28 05:24:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648445050000|2022-03-28 05:24:10|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|15
1648445060000|2022-03-28 05:24:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648445070000|2022-03-28 05:24:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648445090000|2022-03-28 05:24:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648445100000|2022-03-28 05:25:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648445110000|2022-03-28 05:25:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648445120000|2022-03-28 05:25:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648445130000|2022-03-28 05:25:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648445140000|2022-03-28 05:25:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1648445190000|2022-03-28 05:26:30|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|5
1648445200000|2022-03-28 05:26:40|23.41|23.21|23.46|23.26|23.46|23.26|23.41|23.21|8
1648445210000|2022-03-28 05:26:50|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|8
1648445220000|2022-03-28 05:27:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648445230000|2022-03-28 05:27:10|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|9
1648445240000|2022-03-28 05:27:20|23.48|23.28|23.55|23.35|23.57|23.37|23.48|23.28|16
1648445250000|2022-03-28 05:27:30|23.56|23.36|23.5|23.3|23.56|23.36|23.49|23.29|11
1648445260000|2022-03-28 05:27:40|23.49|23.29|23.51|23.31|23.53|23.33|23.49|23.29|18
1648445270000|2022-03-28 05:27:50|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|12
1648445280000|2022-03-28 05:28:00|23.48|23.28|23.5|23.3|23.5|23.3|23.46|23.26|14
1648445290000|2022-03-28 05:28:10|23.51|23.31|23.53|23.33|23.54|23.34|23.51|23.31|13
1648445300000|2022-03-28 05:28:20|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|11
1648445310000|2022-03-28 05:28:30|23.51|23.31|23.51|23.31|23.54|23.34|23.51|23.31|15
1648445320000|2022-03-28 05:28:40|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|9
1648445330000|2022-03-28 05:28:50|23.49|23.29|23.47|23.27|23.5|23.3|23.47|23.27|14
1648445340000|2022-03-28 05:29:00|23.49|23.29|23.49|23.29|23.51|23.31|23.49|23.29|7
1648445350000|2022-03-28 05:29:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648445360000|2022-03-28 05:29:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648445370000|2022-03-28 05:29:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648445390000|2022-03-28 05:29:50|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|3
1648445400000|2022-03-28 05:30:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648445410000|2022-03-28 05:30:10|23.52|23.32|23.51|23.31|23.52|23.32|23.5|23.3|4
1648445420000|2022-03-28 05:30:20|23.52|23.32|23.55|23.35|23.56|23.36|23.51|23.31|15
1648445430000|2022-03-28 05:30:30|23.56|23.36|23.54|23.34|23.56|23.36|23.53|23.33|13
1648445440000|2022-03-28 05:30:40|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|9
1648445450000|2022-03-28 05:30:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|13
1648445460000|2022-03-28 05:31:00|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|7
1648445470000|2022-03-28 05:31:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|16
1648445480000|2022-03-28 05:31:20|23.56|23.36|23.51|23.31|23.56|23.36|23.51|23.31|12
1648445490000|2022-03-28 05:31:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648445500000|2022-03-28 05:31:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648445510000|2022-03-28 05:31:50|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|9
1648445520000|2022-03-28 05:32:00|23.5|23.3|23.51|23.31|23.52|23.32|23.49|23.29|6
1648445530000|2022-03-28 05:32:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648445540000|2022-03-28 05:32:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648445550000|2022-03-28 05:32:30|23.51|23.31|23.48|23.28|23.51|23.31|23.48|23.28|10
1648445560000|2022-03-28 05:32:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648445570000|2022-03-28 05:32:50|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|7
1648445590000|2022-03-28 05:33:10|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|3
1648445600000|2022-03-28 05:33:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648445610000|2022-03-28 05:33:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|14
1648445620000|2022-03-28 05:33:40|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|11
1648445630000|2022-03-28 05:33:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648445640000|2022-03-28 05:34:00|23.5|23.3|23.53|23.33|23.53|23.33|23.49|23.29|8
1648445650000|2022-03-28 05:34:10|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|6
1648445660000|2022-03-28 05:34:20|23.54|23.34|23.5|23.3|23.54|23.34|23.5|23.3|10
1648445670000|2022-03-28 05:34:30|23.51|23.31|23.55|23.35|23.55|23.35|23.51|23.31|5
1648445680000|2022-03-28 05:34:40|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|8
1648445690000|2022-03-28 05:34:50|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|7
1648445700000|2022-03-28 05:35:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1648445710000|2022-03-28 05:35:10|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|8
1648445720000|2022-03-28 05:35:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648445730000|2022-03-28 05:35:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648445740000|2022-03-28 05:35:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648445750000|2022-03-28 05:35:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648445760000|2022-03-28 05:36:00|23.59|23.39|23.55|23.35|23.59|23.39|23.55|23.35|9
1648445770000|2022-03-28 05:36:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648445780000|2022-03-28 05:36:20|23.55|23.35|23.54|23.34|23.55|23.35|23.5|23.3|13
1648445790000|2022-03-28 05:36:30|23.52|23.32|23.51|23.31|23.52|23.32|23.5|23.3|6
1648445800000|2022-03-28 05:36:40|23.52|23.32|23.52|23.32|23.54|23.34|23.51|23.31|15
1648445810000|2022-03-28 05:36:50|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|12
1648445820000|2022-03-28 05:37:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648445830000|2022-03-28 05:37:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1648445840000|2022-03-28 05:37:20|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|7
1648445850000|2022-03-28 05:37:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648445860000|2022-03-28 05:37:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1648445870000|2022-03-28 05:37:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648445890000|2022-03-28 05:38:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648445920000|2022-03-28 05:38:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648445950000|2022-03-28 05:39:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648445960000|2022-03-28 05:39:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648445970000|2022-03-28 05:39:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648445990000|2022-03-28 05:39:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648446030000|2022-03-28 05:40:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648446040000|2022-03-28 05:40:40|23.53|23.33|23.57|23.37|23.57|23.37|23.53|23.33|15
1648446050000|2022-03-28 05:40:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648446060000|2022-03-28 05:41:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648446080000|2022-03-28 05:41:20|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|7
1648446090000|2022-03-28 05:41:30|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|7
1648446120000|2022-03-28 05:42:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|3
1648446130000|2022-03-28 05:42:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648446140000|2022-03-28 05:42:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648446150000|2022-03-28 05:42:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648446160000|2022-03-28 05:42:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1648446170000|2022-03-28 05:42:50|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1648446180000|2022-03-28 05:43:00|23.59|23.39|23.58|23.38|23.59|23.39|23.56|23.36|14
1648446190000|2022-03-28 05:43:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1648446200000|2022-03-28 05:43:20|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|11
1648446210000|2022-03-28 05:43:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648446220000|2022-03-28 05:43:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648446230000|2022-03-28 05:43:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648446240000|2022-03-28 05:44:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648446250000|2022-03-28 05:44:10|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1648446260000|2022-03-28 05:44:20|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|4
1648446270000|2022-03-28 05:44:30|23.61|23.41|23.61|23.41|23.61|23.41|23.59|23.39|11
1648446280000|2022-03-28 05:44:40|23.6|23.4|23.59|23.39|23.61|23.41|23.58|23.38|6
1648446290000|2022-03-28 05:44:50|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|5
1648446300000|2022-03-28 05:45:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1648446310000|2022-03-28 05:45:10|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|4
1648446320000|2022-03-28 05:45:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648446330000|2022-03-28 05:45:30|23.61|23.41|23.6|23.4|23.61|23.41|23.58|23.38|8
1648446340000|2022-03-28 05:45:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648446350000|2022-03-28 05:45:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648446360000|2022-03-28 05:46:00|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|10
1648446370000|2022-03-28 05:46:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648446380000|2022-03-28 05:46:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|4
1648446390000|2022-03-28 05:46:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648446400000|2022-03-28 05:46:40|23.59|23.39|23.57|23.37|23.59|23.39|23.56|23.36|15
1648446410000|2022-03-28 05:46:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648446420000|2022-03-28 05:47:00|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|8
1648446430000|2022-03-28 05:47:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648446440000|2022-03-28 05:47:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648446450000|2022-03-28 05:47:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648446470000|2022-03-28 05:47:50|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|9
1648446480000|2022-03-28 05:48:00|23.64|23.44|23.61|23.41|23.64|23.44|23.61|23.41|6
1648446490000|2022-03-28 05:48:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648446500000|2022-03-28 05:48:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648446510000|2022-03-28 05:48:30|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|4
1648446520000|2022-03-28 05:48:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648446530000|2022-03-28 05:48:50|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|4
1648446540000|2022-03-28 05:49:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648446550000|2022-03-28 05:49:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1648446570000|2022-03-28 05:49:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648446580000|2022-03-28 05:49:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1648446590000|2022-03-28 05:49:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648446600000|2022-03-28 05:50:00|23.58|23.38|23.54|23.34|23.58|23.38|23.53|23.33|9
1648446610000|2022-03-28 05:50:10|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1648446620000|2022-03-28 05:50:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1648446630000|2022-03-28 05:50:30|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|6
1648446640000|2022-03-28 05:50:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648446650000|2022-03-28 05:50:50|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|5
1648446660000|2022-03-28 05:51:00|23.53|23.33|23.54|23.34|23.54|23.34|23.51|23.31|5
1648446680000|2022-03-28 05:51:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648446690000|2022-03-28 05:51:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648446700000|2022-03-28 05:51:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648446710000|2022-03-28 05:51:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648446740000|2022-03-28 05:52:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648446750000|2022-03-28 05:52:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648446760000|2022-03-28 05:52:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648446770000|2022-03-28 05:52:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648446780000|2022-03-28 05:53:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648446790000|2022-03-28 05:53:10|23.55|23.35|23.59|23.39|23.6|23.4|23.55|23.35|13
1648446800000|2022-03-28 05:53:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1648446810000|2022-03-28 05:53:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648446830000|2022-03-28 05:53:50|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1648446840000|2022-03-28 05:54:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648446870000|2022-03-28 05:54:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648446880000|2022-03-28 05:54:40|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|7
1648446890000|2022-03-28 05:54:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648446900000|2022-03-28 05:55:00|23.59|23.39|23.56|23.36|23.59|23.39|23.56|23.36|4
1648446910000|2022-03-28 05:55:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648446920000|2022-03-28 05:55:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648446930000|2022-03-28 05:55:30|23.6|23.4|23.62|23.42|23.62|23.42|23.59|23.39|9
1648446940000|2022-03-28 05:55:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|9
1648446950000|2022-03-28 05:55:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648446960000|2022-03-28 05:56:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648446970000|2022-03-28 05:56:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648446980000|2022-03-28 05:56:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648446990000|2022-03-28 05:56:30|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|7
1648447000000|2022-03-28 05:56:40|23.62|23.42|23.65|23.45|23.66|23.46|23.62|23.42|15
1648447010000|2022-03-28 05:56:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648447020000|2022-03-28 05:57:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|8
1648447030000|2022-03-28 05:57:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648447040000|2022-03-28 05:57:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648447050000|2022-03-28 05:57:30|23.62|23.42|23.6|23.4|23.62|23.42|23.59|23.39|7
1648447060000|2022-03-28 05:57:40|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|10
1648447070000|2022-03-28 05:57:50|23.59|23.39|23.62|23.42|23.62|23.42|23.58|23.38|6
1648447080000|2022-03-28 05:58:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648447090000|2022-03-28 05:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648447100000|2022-03-28 05:58:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648447110000|2022-03-28 05:58:30|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|3
1648447120000|2022-03-28 05:58:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648447140000|2022-03-28 05:59:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648447150000|2022-03-28 05:59:10|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|12
1648447160000|2022-03-28 05:59:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648447170000|2022-03-28 05:59:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648447180000|2022-03-28 05:59:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648447190000|2022-03-28 05:59:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648447200000|2022-03-28 06:00:00|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|4
1648447210000|2022-03-28 06:00:10|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|4
1648447220000|2022-03-28 06:00:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648447240000|2022-03-28 06:00:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648447250000|2022-03-28 06:00:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648447260000|2022-03-28 06:01:00|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648447270000|2022-03-28 06:01:10|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|7
1648447280000|2022-03-28 06:01:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648447290000|2022-03-28 06:01:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648447300000|2022-03-28 06:01:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1648447310000|2022-03-28 06:01:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1648447320000|2022-03-28 06:02:00|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|10
1648447330000|2022-03-28 06:02:10|23.52|23.32|23.55|23.35|23.55|23.35|23.52|23.32|14
1648447340000|2022-03-28 06:02:20|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|5
1648447350000|2022-03-28 06:02:30|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|4
1648447360000|2022-03-28 06:02:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|12
1648447370000|2022-03-28 06:02:50|23.53|23.33|23.5|23.3|23.54|23.34|23.5|23.3|10
1648447380000|2022-03-28 06:03:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648447390000|2022-03-28 06:03:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648447400000|2022-03-28 06:03:20|23.49|23.29|23.51|23.31|23.52|23.32|23.49|23.29|9
1648447410000|2022-03-28 06:03:30|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|8
1648447420000|2022-03-28 06:03:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1648447430000|2022-03-28 06:03:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|13
1648447440000|2022-03-28 06:04:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1648447450000|2022-03-28 06:04:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648447460000|2022-03-28 06:04:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648447470000|2022-03-28 06:04:30|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|4
1648447480000|2022-03-28 06:04:40|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|13
1648447490000|2022-03-28 06:04:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648447500000|2022-03-28 06:05:00|23.51|23.31|23.54|23.34|23.54|23.34|23.5|23.3|8
1648447510000|2022-03-28 06:05:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648447520000|2022-03-28 06:05:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648447530000|2022-03-28 06:05:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648447540000|2022-03-28 06:05:40|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648447550000|2022-03-28 06:05:50|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|13
1648447560000|2022-03-28 06:06:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|9
1648447570000|2022-03-28 06:06:10|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|11
1648447580000|2022-03-28 06:06:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648447590000|2022-03-28 06:06:30|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|16
1648447600000|2022-03-28 06:06:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648447610000|2022-03-28 06:06:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648447620000|2022-03-28 06:07:00|23.5|23.3|23.49|23.29|23.5|23.3|23.48|23.28|4
1648447630000|2022-03-28 06:07:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648447640000|2022-03-28 06:07:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648447650000|2022-03-28 06:07:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648447660000|2022-03-28 06:07:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648447680000|2022-03-28 06:08:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648447690000|2022-03-28 06:08:10|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|8
1648447700000|2022-03-28 06:08:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648447710000|2022-03-28 06:08:30|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|6
1648447720000|2022-03-28 06:08:40|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648447730000|2022-03-28 06:08:50|23.39|23.19|23.38|23.18|23.4|23.2|23.37|23.17|10
1648447740000|2022-03-28 06:09:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|8
1648447750000|2022-03-28 06:09:10|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|12
1648447760000|2022-03-28 06:09:20|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|9
1648447770000|2022-03-28 06:09:30|23.34|23.14|23.36|23.16|23.37|23.17|23.34|23.14|9
1648447780000|2022-03-28 06:09:40|23.37|23.17|23.4|23.2|23.41|23.21|23.37|23.17|12
1648447790000|2022-03-28 06:09:50|23.41|23.21|23.42|23.22|23.43|23.23|23.4|23.2|14
1648447800000|2022-03-28 06:10:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648447810000|2022-03-28 06:10:10|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648447820000|2022-03-28 06:10:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648447840000|2022-03-28 06:10:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648447850000|2022-03-28 06:10:50|23.43|23.23|23.38|23.18|23.43|23.23|23.38|23.18|14
1648447860000|2022-03-28 06:11:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|10
1648447870000|2022-03-28 06:11:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648447890000|2022-03-28 06:11:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648447900000|2022-03-28 06:11:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648447910000|2022-03-28 06:11:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648447920000|2022-03-28 06:12:00|23.38|23.18|23.38|23.18|23.38|23.18|23.36|23.16|9
1648447930000|2022-03-28 06:12:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648447940000|2022-03-28 06:12:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648447950000|2022-03-28 06:12:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|10
1648447960000|2022-03-28 06:12:40|23.37|23.17|23.41|23.21|23.41|23.21|23.37|23.17|13
1648447970000|2022-03-28 06:12:50|23.4|23.2|23.38|23.18|23.4|23.2|23.37|23.17|13
1648447980000|2022-03-28 06:13:00|23.37|23.17|23.35|23.15|23.37|23.17|23.34|23.14|15
1648447990000|2022-03-28 06:13:10|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|14
1648448000000|2022-03-28 06:13:20|23.34|23.14|23.32|23.12|23.35|23.15|23.32|23.12|17
1648448010000|2022-03-28 06:13:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1648448020000|2022-03-28 06:13:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1648448030000|2022-03-28 06:13:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648448040000|2022-03-28 06:14:00|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|9
1648448050000|2022-03-28 06:14:10|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|6
1648448060000|2022-03-28 06:14:20|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|6
1648448070000|2022-03-28 06:14:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648448080000|2022-03-28 06:14:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648448090000|2022-03-28 06:14:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1648448100000|2022-03-28 06:15:00|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|7
1648448110000|2022-03-28 06:15:10|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|4
1648448120000|2022-03-28 06:15:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648448130000|2022-03-28 06:15:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648448140000|2022-03-28 06:15:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648448150000|2022-03-28 06:15:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648448160000|2022-03-28 06:16:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648448180000|2022-03-28 06:16:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648448190000|2022-03-28 06:16:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648448200000|2022-03-28 06:16:40|23.43|23.23|23.4|23.2|23.43|23.23|23.4|23.2|8
1648448210000|2022-03-28 06:16:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648448220000|2022-03-28 06:17:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648448240000|2022-03-28 06:17:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648448250000|2022-03-28 06:17:30|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|10
1648448260000|2022-03-28 06:17:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648448270000|2022-03-28 06:17:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648448280000|2022-03-28 06:18:00|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|10
1648448290000|2022-03-28 06:18:10|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|6
1648448300000|2022-03-28 06:18:20|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1648448310000|2022-03-28 06:18:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648448320000|2022-03-28 06:18:40|23.34|23.14|23.34|23.14|23.36|23.16|23.34|23.14|15
1648448330000|2022-03-28 06:18:50|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|4
1648448340000|2022-03-28 06:19:00|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|4
1648448370000|2022-03-28 06:19:30|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1648448380000|2022-03-28 06:19:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648448390000|2022-03-28 06:19:50|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|7
1648448400000|2022-03-28 06:20:00|23.3|23.1|23.32|23.12|23.33|23.13|23.29|23.09|11
1648448410000|2022-03-28 06:20:10|23.33|23.13|23.35|23.15|23.36|23.16|23.33|23.13|7
1648448420000|2022-03-28 06:20:20|23.34|23.14|23.33|23.13|23.35|23.15|23.31|23.11|6
1648448430000|2022-03-28 06:20:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648448440000|2022-03-28 06:20:40|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|5
1648448470000|2022-03-28 06:21:10|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1648448480000|2022-03-28 06:21:20|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|8
1648448500000|2022-03-28 06:21:40|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|8
1648448510000|2022-03-28 06:21:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448520000|2022-03-28 06:22:00|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|4
1648448530000|2022-03-28 06:22:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648448540000|2022-03-28 06:22:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648448550000|2022-03-28 06:22:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648448560000|2022-03-28 06:22:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448580000|2022-03-28 06:23:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648448610000|2022-03-28 06:23:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448640000|2022-03-28 06:24:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648448650000|2022-03-28 06:24:10|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|7
1648448700000|2022-03-28 06:25:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1648448760000|2022-03-28 06:26:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648448770000|2022-03-28 06:26:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448780000|2022-03-28 06:26:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648448790000|2022-03-28 06:26:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448830000|2022-03-28 06:27:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648448840000|2022-03-28 06:27:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648448850000|2022-03-28 06:27:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648448860000|2022-03-28 06:27:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648448870000|2022-03-28 06:27:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648448890000|2022-03-28 06:28:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448910000|2022-03-28 06:28:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648448930000|2022-03-28 06:28:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648448950000|2022-03-28 06:29:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648448980000|2022-03-28 06:29:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648449000000|2022-03-28 06:30:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|9
1648449010000|2022-03-28 06:30:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648449050000|2022-03-28 06:30:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648449070000|2022-03-28 06:31:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648449080000|2022-03-28 06:31:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648449090000|2022-03-28 06:31:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648449100000|2022-03-28 06:31:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648449110000|2022-03-28 06:31:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648449140000|2022-03-28 06:32:20|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|4
1648449150000|2022-03-28 06:32:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648449160000|2022-03-28 06:32:40|23.4|23.2|23.4|23.2|23.43|23.23|23.39|23.19|10
1648449170000|2022-03-28 06:32:50|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648449200000|2022-03-28 06:33:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648449210000|2022-03-28 06:33:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648449230000|2022-03-28 06:33:50|23.38|23.18|23.44|23.24|23.44|23.24|23.38|23.18|9
1648449240000|2022-03-28 06:34:00|23.43|23.23|23.4|23.2|23.43|23.23|23.4|23.2|4
1648449250000|2022-03-28 06:34:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648449260000|2022-03-28 06:34:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449270000|2022-03-28 06:34:30|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|8
1648449280000|2022-03-28 06:34:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648449290000|2022-03-28 06:34:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648449300000|2022-03-28 06:35:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449310000|2022-03-28 06:35:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648449330000|2022-03-28 06:35:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648449340000|2022-03-28 06:35:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449350000|2022-03-28 06:35:50|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|9
1648449360000|2022-03-28 06:36:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648449370000|2022-03-28 06:36:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648449390000|2022-03-28 06:36:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648449400000|2022-03-28 06:36:40|23.43|23.23|23.43|23.23|23.44|23.24|23.4|23.2|17
1648449410000|2022-03-28 06:36:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648449420000|2022-03-28 06:37:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648449430000|2022-03-28 06:37:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449440000|2022-03-28 06:37:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648449450000|2022-03-28 06:37:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648449460000|2022-03-28 06:37:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449470000|2022-03-28 06:37:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648449480000|2022-03-28 06:38:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648449490000|2022-03-28 06:38:10|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1648449520000|2022-03-28 06:38:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648449530000|2022-03-28 06:38:50|23.41|23.21|23.44|23.24|23.45|23.25|23.41|23.21|7
1648449540000|2022-03-28 06:39:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|11
1648449550000|2022-03-28 06:39:10|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1648449560000|2022-03-28 06:39:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648449570000|2022-03-28 06:39:30|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|6
1648449580000|2022-03-28 06:39:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|13
1648449590000|2022-03-28 06:39:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648449600000|2022-03-28 06:40:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648449610000|2022-03-28 06:40:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648449620000|2022-03-28 06:40:20|23.4|23.2|23.42|23.22|23.43|23.23|23.4|23.2|4
1648449640000|2022-03-28 06:40:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648449650000|2022-03-28 06:40:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648449660000|2022-03-28 06:41:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648449700000|2022-03-28 06:41:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648449710000|2022-03-28 06:41:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648449720000|2022-03-28 06:42:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648449750000|2022-03-28 06:42:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648449770000|2022-03-28 06:42:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648449780000|2022-03-28 06:43:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648449840000|2022-03-28 06:44:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648449850000|2022-03-28 06:44:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648449860000|2022-03-28 06:44:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648449870000|2022-03-28 06:44:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648449880000|2022-03-28 06:44:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648449900000|2022-03-28 06:45:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648449910000|2022-03-28 06:45:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648449930000|2022-03-28 06:45:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648449940000|2022-03-28 06:45:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648449950000|2022-03-28 06:45:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648449960000|2022-03-28 06:46:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1648449970000|2022-03-28 06:46:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648449980000|2022-03-28 06:46:20|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1648449990000|2022-03-28 06:46:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648450000000|2022-03-28 06:46:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648450010000|2022-03-28 06:46:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450020000|2022-03-28 06:47:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648450050000|2022-03-28 06:47:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648450060000|2022-03-28 06:47:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648450080000|2022-03-28 06:48:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648450090000|2022-03-28 06:48:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648450110000|2022-03-28 06:48:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450120000|2022-03-28 06:48:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648450130000|2022-03-28 06:48:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648450140000|2022-03-28 06:49:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450150000|2022-03-28 06:49:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648450160000|2022-03-28 06:49:20|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|5
1648450170000|2022-03-28 06:49:30|23.39|23.19|23.39|23.19|23.41|23.21|23.39|23.19|5
1648450180000|2022-03-28 06:49:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648450190000|2022-03-28 06:49:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648450200000|2022-03-28 06:50:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648450210000|2022-03-28 06:50:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1648450220000|2022-03-28 06:50:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450230000|2022-03-28 06:50:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648450240000|2022-03-28 06:50:40|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1648450250000|2022-03-28 06:50:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648450290000|2022-03-28 06:51:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648450300000|2022-03-28 06:51:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648450310000|2022-03-28 06:51:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648450320000|2022-03-28 06:52:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648450340000|2022-03-28 06:52:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648450360000|2022-03-28 06:52:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648450370000|2022-03-28 06:52:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648450390000|2022-03-28 06:53:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648450400000|2022-03-28 06:53:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648450420000|2022-03-28 06:53:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648450430000|2022-03-28 06:53:50|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|8
1648450440000|2022-03-28 06:54:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648450450000|2022-03-28 06:54:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648450470000|2022-03-28 06:54:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648450480000|2022-03-28 06:54:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648450490000|2022-03-28 06:54:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648450500000|2022-03-28 06:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648450520000|2022-03-28 06:55:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648450530000|2022-03-28 06:55:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648450550000|2022-03-28 06:55:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648450560000|2022-03-28 06:56:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450580000|2022-03-28 06:56:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648450590000|2022-03-28 06:56:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648450600000|2022-03-28 06:56:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648450610000|2022-03-28 06:56:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648450620000|2022-03-28 06:57:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|6
1648450630000|2022-03-28 06:57:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648450650000|2022-03-28 06:57:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648450670000|2022-03-28 06:57:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648450710000|2022-03-28 06:58:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|12
1648450720000|2022-03-28 06:58:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648450730000|2022-03-28 06:58:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648450760000|2022-03-28 06:59:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648450780000|2022-03-28 06:59:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648450800000|2022-03-28 07:00:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648450820000|2022-03-28 07:00:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648450830000|2022-03-28 07:00:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648450840000|2022-03-28 07:00:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648450850000|2022-03-28 07:00:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648450860000|2022-03-28 07:01:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|5
1648450870000|2022-03-28 07:01:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|8
1648450880000|2022-03-28 07:01:20|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|11
1648450890000|2022-03-28 07:01:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648450900000|2022-03-28 07:01:40|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|6
1648450910000|2022-03-28 07:01:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648450920000|2022-03-28 07:02:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648450930000|2022-03-28 07:02:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648450940000|2022-03-28 07:02:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648450950000|2022-03-28 07:02:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648450980000|2022-03-28 07:03:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1648450990000|2022-03-28 07:03:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648451000000|2022-03-28 07:03:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648451010000|2022-03-28 07:03:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648451040000|2022-03-28 07:04:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648451050000|2022-03-28 07:04:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648451090000|2022-03-28 07:04:50|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|7
1648451100000|2022-03-28 07:05:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648451120000|2022-03-28 07:05:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648451140000|2022-03-28 07:05:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1648451150000|2022-03-28 07:05:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648451170000|2022-03-28 07:06:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648451220000|2022-03-28 07:07:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648451230000|2022-03-28 07:07:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648451260000|2022-03-28 07:07:40|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|4
1648451270000|2022-03-28 07:07:50|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|9
1648451280000|2022-03-28 07:08:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648451290000|2022-03-28 07:08:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648451300000|2022-03-28 07:08:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648451310000|2022-03-28 07:08:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648451320000|2022-03-28 07:08:40|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|6
1648451330000|2022-03-28 07:08:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648451350000|2022-03-28 07:09:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648451370000|2022-03-28 07:09:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648451400000|2022-03-28 07:10:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648451410000|2022-03-28 07:10:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648451420000|2022-03-28 07:10:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648451450000|2022-03-28 07:10:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648451460000|2022-03-28 07:11:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648451470000|2022-03-28 07:11:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648451480000|2022-03-28 07:11:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648451490000|2022-03-28 07:11:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648451510000|2022-03-28 07:11:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648451550000|2022-03-28 07:12:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648451640000|2022-03-28 07:14:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648451650000|2022-03-28 07:14:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648451660000|2022-03-28 07:14:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648451680000|2022-03-28 07:14:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648451690000|2022-03-28 07:14:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|12
1648451700000|2022-03-28 07:15:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|8
1648451710000|2022-03-28 07:15:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648451740000|2022-03-28 07:15:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648451810000|2022-03-28 07:16:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648451820000|2022-03-28 07:17:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648451830000|2022-03-28 07:17:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648451880000|2022-03-28 07:18:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648451890000|2022-03-28 07:18:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648451910000|2022-03-28 07:18:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648451920000|2022-03-28 07:18:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648451970000|2022-03-28 07:19:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648452010000|2022-03-28 07:20:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648452020000|2022-03-28 07:20:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648452030000|2022-03-28 07:20:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648452080000|2022-03-28 07:21:20|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648452100000|2022-03-28 07:21:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648452110000|2022-03-28 07:21:50|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|3
1648452130000|2022-03-28 07:22:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648452140000|2022-03-28 07:22:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648452150000|2022-03-28 07:22:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648452160000|2022-03-28 07:22:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648452170000|2022-03-28 07:22:50|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|8
1648452180000|2022-03-28 07:23:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648452190000|2022-03-28 07:23:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648452220000|2022-03-28 07:23:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648452240000|2022-03-28 07:24:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648452250000|2022-03-28 07:24:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648452260000|2022-03-28 07:24:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648452270000|2022-03-28 07:24:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648452280000|2022-03-28 07:24:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648452290000|2022-03-28 07:24:50|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|3
1648452300000|2022-03-28 07:25:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648452310000|2022-03-28 07:25:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648452320000|2022-03-28 07:25:20|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|2
1648452350000|2022-03-28 07:25:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648452360000|2022-03-28 07:26:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648452370000|2022-03-28 07:26:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648452420000|2022-03-28 07:27:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648452490000|2022-03-28 07:28:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648452500000|2022-03-28 07:28:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648452510000|2022-03-28 07:28:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648452520000|2022-03-28 07:28:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|5
1648452540000|2022-03-28 07:29:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648452550000|2022-03-28 07:29:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648452560000|2022-03-28 07:29:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648452570000|2022-03-28 07:29:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648452600000|2022-03-28 07:30:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|10
1648452670000|2022-03-28 07:31:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648452680000|2022-03-28 07:31:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|9
1648452690000|2022-03-28 07:31:30|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|8
1648452710000|2022-03-28 07:31:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648452760000|2022-03-28 07:32:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648452770000|2022-03-28 07:32:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648452780000|2022-03-28 07:33:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648452800000|2022-03-28 07:33:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648452810000|2022-03-28 07:33:30|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|6
1648452830000|2022-03-28 07:33:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648452940000|2022-03-28 07:35:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648452950000|2022-03-28 07:35:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|10
1648453000000|2022-03-28 07:36:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648453030000|2022-03-28 07:37:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648453050000|2022-03-28 07:37:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648453060000|2022-03-28 07:37:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648453100000|2022-03-28 07:38:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648453110000|2022-03-28 07:38:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648453120000|2022-03-28 07:38:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648453130000|2022-03-28 07:38:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648453140000|2022-03-28 07:39:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648453150000|2022-03-28 07:39:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648453180000|2022-03-28 07:39:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648453190000|2022-03-28 07:39:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648453240000|2022-03-28 07:40:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648453310000|2022-03-28 07:41:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648453360000|2022-03-28 07:42:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648453390000|2022-03-28 07:43:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648453400000|2022-03-28 07:43:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648453590000|2022-03-28 07:46:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648453600000|2022-03-28 07:46:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648453610000|2022-03-28 07:46:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648453630000|2022-03-28 07:47:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648453640000|2022-03-28 07:47:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648453650000|2022-03-28 07:47:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648453680000|2022-03-28 07:48:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648453690000|2022-03-28 07:48:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648453710000|2022-03-28 07:48:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648453720000|2022-03-28 07:48:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648453730000|2022-03-28 07:48:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648453740000|2022-03-28 07:49:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648453800000|2022-03-28 07:50:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648453850000|2022-03-28 07:50:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648453860000|2022-03-28 07:51:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648453870000|2022-03-28 07:51:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648453880000|2022-03-28 07:51:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648453890000|2022-03-28 07:51:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648453900000|2022-03-28 07:51:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648453920000|2022-03-28 07:52:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648453940000|2022-03-28 07:52:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|10
1648453950000|2022-03-28 07:52:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648453960000|2022-03-28 07:52:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648453970000|2022-03-28 07:52:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648454010000|2022-03-28 07:53:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648454020000|2022-03-28 07:53:40|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|9
1648454030000|2022-03-28 07:53:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648454050000|2022-03-28 07:54:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648454060000|2022-03-28 07:54:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|12
1648454070000|2022-03-28 07:54:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648454090000|2022-03-28 07:54:50|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|6
1648454100000|2022-03-28 07:55:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648454110000|2022-03-28 07:55:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648454130000|2022-03-28 07:55:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648454150000|2022-03-28 07:55:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648454160000|2022-03-28 07:56:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648454170000|2022-03-28 07:56:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648454180000|2022-03-28 07:56:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648454200000|2022-03-28 07:56:40|23.48|23.28|23.48|23.28|23.48|23.28|23.46|23.26|12
1648454210000|2022-03-28 07:56:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648454220000|2022-03-28 07:57:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648454230000|2022-03-28 07:57:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1648454240000|2022-03-28 07:57:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648454250000|2022-03-28 07:57:30|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|5
1648454260000|2022-03-28 07:57:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648454270000|2022-03-28 07:57:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648454330000|2022-03-28 07:58:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648454340000|2022-03-28 07:59:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648454380000|2022-03-28 07:59:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648454430000|2022-03-28 08:00:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648454440000|2022-03-28 08:00:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648454450000|2022-03-28 08:00:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1648454460000|2022-03-28 08:01:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648454480000|2022-03-28 08:01:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648454490000|2022-03-28 08:01:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648454500000|2022-03-28 08:01:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648454510000|2022-03-28 08:01:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|11
1648454520000|2022-03-28 08:02:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648454530000|2022-03-28 08:02:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648454540000|2022-03-28 08:02:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648454550000|2022-03-28 08:02:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648454560000|2022-03-28 08:02:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648454570000|2022-03-28 08:02:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648454580000|2022-03-28 08:03:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648454590000|2022-03-28 08:03:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|10
1648454610000|2022-03-28 08:03:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648454620000|2022-03-28 08:03:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648454630000|2022-03-28 08:03:50|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1648454680000|2022-03-28 08:04:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648454750000|2022-03-28 08:05:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648454760000|2022-03-28 08:06:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648454770000|2022-03-28 08:06:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648454800000|2022-03-28 08:06:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648454810000|2022-03-28 08:06:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648454820000|2022-03-28 08:07:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648454830000|2022-03-28 08:07:10|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|4
1648454840000|2022-03-28 08:07:20|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|3
1648454860000|2022-03-28 08:07:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648454870000|2022-03-28 08:07:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|11
1648454880000|2022-03-28 08:08:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648454890000|2022-03-28 08:08:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|12
1648454900000|2022-03-28 08:08:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648454950000|2022-03-28 08:09:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648454990000|2022-03-28 08:09:50|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|7
1648455000000|2022-03-28 08:10:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648455010000|2022-03-28 08:10:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648455030000|2022-03-28 08:10:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648455090000|2022-03-28 08:11:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648455100000|2022-03-28 08:11:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648455140000|2022-03-28 08:12:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648455160000|2022-03-28 08:12:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648455180000|2022-03-28 08:13:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648455210000|2022-03-28 08:13:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648455220000|2022-03-28 08:13:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648455230000|2022-03-28 08:13:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648455240000|2022-03-28 08:14:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648455260000|2022-03-28 08:14:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648455270000|2022-03-28 08:14:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648455280000|2022-03-28 08:14:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648455290000|2022-03-28 08:14:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648455300000|2022-03-28 08:15:00|23.38|23.18|23.36|23.16|23.38|23.18|23.33|23.13|14
1648455310000|2022-03-28 08:15:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648455320000|2022-03-28 08:15:20|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|7
1648455330000|2022-03-28 08:15:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648455350000|2022-03-28 08:15:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648455360000|2022-03-28 08:16:00|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|6
1648455370000|2022-03-28 08:16:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1648455380000|2022-03-28 08:16:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648455390000|2022-03-28 08:16:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648455400000|2022-03-28 08:16:40|23.26|23.06|23.26|23.06|23.26|23.06|23.22|23.02|15
1648455410000|2022-03-28 08:16:50|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|5
1648455420000|2022-03-28 08:17:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|6
1648455430000|2022-03-28 08:17:10|23.29|23.09|23.27|23.07|23.29|23.09|23.26|23.06|15
1648455470000|2022-03-28 08:17:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648455480000|2022-03-28 08:18:00|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|6
1648455490000|2022-03-28 08:18:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|12
1648455510000|2022-03-28 08:18:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648455520000|2022-03-28 08:18:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1648455530000|2022-03-28 08:18:50|23.23|23.03|23.26|23.06|23.26|23.06|23.23|23.03|4
1648455540000|2022-03-28 08:19:00|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|4
1648455580000|2022-03-28 08:19:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1648455590000|2022-03-28 08:19:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648455600000|2022-03-28 08:20:00|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|4
1648455610000|2022-03-28 08:20:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648455620000|2022-03-28 08:20:20|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|11
1648455650000|2022-03-28 08:20:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648455660000|2022-03-28 08:21:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648455670000|2022-03-28 08:21:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648455680000|2022-03-28 08:21:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648455690000|2022-03-28 08:21:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648455710000|2022-03-28 08:21:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648455740000|2022-03-28 08:22:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648455780000|2022-03-28 08:23:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648455790000|2022-03-28 08:23:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648455800000|2022-03-28 08:23:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|11
1648455810000|2022-03-28 08:23:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|10
1648455820000|2022-03-28 08:23:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648455840000|2022-03-28 08:24:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648455850000|2022-03-28 08:24:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648455860000|2022-03-28 08:24:20|23.3|23.1|23.29|23.09|23.3|23.1|23.28|23.08|6
1648455880000|2022-03-28 08:24:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648455890000|2022-03-28 08:24:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648455900000|2022-03-28 08:25:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1648455910000|2022-03-28 08:25:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|7
1648455920000|2022-03-28 08:25:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1648455930000|2022-03-28 08:25:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648455950000|2022-03-28 08:25:50|23.31|23.11|23.33|23.13|23.33|23.13|23.29|23.09|11
1648455980000|2022-03-28 08:26:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648455990000|2022-03-28 08:26:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648456000000|2022-03-28 08:26:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648456010000|2022-03-28 08:26:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648456080000|2022-03-28 08:28:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648456090000|2022-03-28 08:28:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|10
1648456100000|2022-03-28 08:28:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648456230000|2022-03-28 08:30:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648456240000|2022-03-28 08:30:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648456290000|2022-03-28 08:31:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648456300000|2022-03-28 08:31:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648456320000|2022-03-28 08:32:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648456330000|2022-03-28 08:32:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648456350000|2022-03-28 08:32:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648456360000|2022-03-28 08:32:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648456370000|2022-03-28 08:32:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648456390000|2022-03-28 08:33:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648456460000|2022-03-28 08:34:20|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|4
1648456470000|2022-03-28 08:34:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648456480000|2022-03-28 08:34:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648456510000|2022-03-28 08:35:10|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|3
1648456520000|2022-03-28 08:35:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648456560000|2022-03-28 08:36:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1648456570000|2022-03-28 08:36:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648456580000|2022-03-28 08:36:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648456590000|2022-03-28 08:36:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648456610000|2022-03-28 08:36:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648456630000|2022-03-28 08:37:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648456640000|2022-03-28 08:37:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648456660000|2022-03-28 08:37:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648456690000|2022-03-28 08:38:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1648456700000|2022-03-28 08:38:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648456710000|2022-03-28 08:38:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648456720000|2022-03-28 08:38:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648456740000|2022-03-28 08:39:00|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|7
1648456770000|2022-03-28 08:39:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648456800000|2022-03-28 08:40:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648456810000|2022-03-28 08:40:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648456820000|2022-03-28 08:40:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648456830000|2022-03-28 08:40:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648456890000|2022-03-28 08:41:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648456900000|2022-03-28 08:41:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648456940000|2022-03-28 08:42:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648456950000|2022-03-28 08:42:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648456960000|2022-03-28 08:42:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1648456970000|2022-03-28 08:42:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1648456980000|2022-03-28 08:43:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|11
1648456990000|2022-03-28 08:43:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648457000000|2022-03-28 08:43:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648457050000|2022-03-28 08:44:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648457080000|2022-03-28 08:44:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648457090000|2022-03-28 08:44:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648457140000|2022-03-28 08:45:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648457160000|2022-03-28 08:46:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648457190000|2022-03-28 08:46:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648457290000|2022-03-28 08:48:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648457300000|2022-03-28 08:48:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648457310000|2022-03-28 08:48:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648457330000|2022-03-28 08:48:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648457340000|2022-03-28 08:49:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648457350000|2022-03-28 08:49:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648457360000|2022-03-28 08:49:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648457370000|2022-03-28 08:49:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648457440000|2022-03-28 08:50:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648457450000|2022-03-28 08:50:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648457500000|2022-03-28 08:51:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648457530000|2022-03-28 08:52:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648457540000|2022-03-28 08:52:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648457550000|2022-03-28 08:52:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648457560000|2022-03-28 08:52:40|23.38|23.18|23.36|23.16|23.39|23.19|23.36|23.16|7
1648457570000|2022-03-28 08:52:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1648457580000|2022-03-28 08:53:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1648457590000|2022-03-28 08:53:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648457600000|2022-03-28 08:53:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648457610000|2022-03-28 08:53:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648457620000|2022-03-28 08:53:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648457640000|2022-03-28 08:54:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|6
1648457660000|2022-03-28 08:54:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648457670000|2022-03-28 08:54:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648457680000|2022-03-28 08:54:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648457700000|2022-03-28 08:55:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648457720000|2022-03-28 08:55:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648457730000|2022-03-28 08:55:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648457740000|2022-03-28 08:55:40|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|5
1648457750000|2022-03-28 08:55:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648457760000|2022-03-28 08:56:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648457770000|2022-03-28 08:56:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648457780000|2022-03-28 08:56:20|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|8
1648457830000|2022-03-28 08:57:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648457850000|2022-03-28 08:57:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648457870000|2022-03-28 08:57:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648457880000|2022-03-28 08:58:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648457900000|2022-03-28 08:58:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648457930000|2022-03-28 08:58:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648457940000|2022-03-28 08:59:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648457950000|2022-03-28 08:59:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648457970000|2022-03-28 08:59:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648457980000|2022-03-28 08:59:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648457990000|2022-03-28 08:59:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648458000000|2022-03-28 09:00:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648458030000|2022-03-28 09:00:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648458050000|2022-03-28 09:00:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648458070000|2022-03-28 09:01:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648458080000|2022-03-28 09:01:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648458090000|2022-03-28 09:01:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648458100000|2022-03-28 09:01:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648458120000|2022-03-28 09:02:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648458130000|2022-03-28 09:02:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648458160000|2022-03-28 09:02:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648458190000|2022-03-28 09:03:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648458200000|2022-03-28 09:03:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648458210000|2022-03-28 09:03:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648458230000|2022-03-28 09:03:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648458240000|2022-03-28 09:04:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648458250000|2022-03-28 09:04:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648458280000|2022-03-28 09:04:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648458350000|2022-03-28 09:05:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648458400000|2022-03-28 09:06:40|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|4
1648458410000|2022-03-28 09:06:50|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|3
1648458420000|2022-03-28 09:07:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648458440000|2022-03-28 09:07:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648458460000|2022-03-28 09:07:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648458470000|2022-03-28 09:07:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|12
1648458480000|2022-03-28 09:08:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648458490000|2022-03-28 09:08:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648458510000|2022-03-28 09:08:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648458520000|2022-03-28 09:08:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648458530000|2022-03-28 09:08:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648458610000|2022-03-28 09:10:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648458620000|2022-03-28 09:10:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648458630000|2022-03-28 09:10:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648458640000|2022-03-28 09:10:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648458670000|2022-03-28 09:11:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648458680000|2022-03-28 09:11:20|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|6
1648458690000|2022-03-28 09:11:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648458710000|2022-03-28 09:11:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648458720000|2022-03-28 09:12:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648458730000|2022-03-28 09:12:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648458740000|2022-03-28 09:12:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648458800000|2022-03-28 09:13:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648458840000|2022-03-28 09:14:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648458850000|2022-03-28 09:14:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648458890000|2022-03-28 09:14:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648458910000|2022-03-28 09:15:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648458920000|2022-03-28 09:15:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648458930000|2022-03-28 09:15:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648458940000|2022-03-28 09:15:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648458950000|2022-03-28 09:15:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648458960000|2022-03-28 09:16:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1648458990000|2022-03-28 09:16:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648459010000|2022-03-28 09:16:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648459050000|2022-03-28 09:17:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648459060000|2022-03-28 09:17:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648459090000|2022-03-28 09:18:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648459100000|2022-03-28 09:18:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648459120000|2022-03-28 09:18:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648459130000|2022-03-28 09:18:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648459140000|2022-03-28 09:19:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648459180000|2022-03-28 09:19:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648459240000|2022-03-28 09:20:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648459260000|2022-03-28 09:21:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648459290000|2022-03-28 09:21:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648459320000|2022-03-28 09:22:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648459330000|2022-03-28 09:22:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648459360000|2022-03-28 09:22:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648459370000|2022-03-28 09:22:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|10
1648459380000|2022-03-28 09:23:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648459390000|2022-03-28 09:23:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648459420000|2022-03-28 09:23:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648459540000|2022-03-28 09:25:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648459550000|2022-03-28 09:25:50|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|4
1648459560000|2022-03-28 09:26:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648459570000|2022-03-28 09:26:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648459710000|2022-03-28 09:28:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648459740000|2022-03-28 09:29:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648459770000|2022-03-28 09:29:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648459780000|2022-03-28 09:29:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1648459790000|2022-03-28 09:29:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648459800000|2022-03-28 09:30:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1648459810000|2022-03-28 09:30:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|11
1648459980000|2022-03-28 09:33:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|10
1648459990000|2022-03-28 09:33:10|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648460000000|2022-03-28 09:33:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648460010000|2022-03-28 09:33:30|23.48|23.28|23.45|23.25|23.49|23.29|23.45|23.25|18
1648460020000|2022-03-28 09:33:40|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|12
1648460030000|2022-03-28 09:33:50|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|7
1648460050000|2022-03-28 09:34:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648460060000|2022-03-28 09:34:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648460070000|2022-03-28 09:34:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648460080000|2022-03-28 09:34:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648460110000|2022-03-28 09:35:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648460120000|2022-03-28 09:35:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648460150000|2022-03-28 09:35:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648460160000|2022-03-28 09:36:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|4
1648460200000|2022-03-28 09:36:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648460210000|2022-03-28 09:36:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648460220000|2022-03-28 09:37:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648460230000|2022-03-28 09:37:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648460240000|2022-03-28 09:37:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648460250000|2022-03-28 09:37:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|10
1648460260000|2022-03-28 09:37:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648460270000|2022-03-28 09:37:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648460290000|2022-03-28 09:38:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648460300000|2022-03-28 09:38:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648460310000|2022-03-28 09:38:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648460320000|2022-03-28 09:38:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648460350000|2022-03-28 09:39:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648460390000|2022-03-28 09:39:50|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648460410000|2022-03-28 09:40:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648460440000|2022-03-28 09:40:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648460450000|2022-03-28 09:40:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648460500000|2022-03-28 09:41:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648460520000|2022-03-28 09:42:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648460550000|2022-03-28 09:42:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648460590000|2022-03-28 09:43:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648460630000|2022-03-28 09:43:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648460640000|2022-03-28 09:44:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648460650000|2022-03-28 09:44:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648460670000|2022-03-28 09:44:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648460680000|2022-03-28 09:44:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648460690000|2022-03-28 09:44:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648460700000|2022-03-28 09:45:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|4
1648460710000|2022-03-28 09:45:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648460790000|2022-03-28 09:46:30|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648460800000|2022-03-28 09:46:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648460810000|2022-03-28 09:46:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648460820000|2022-03-28 09:47:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648460830000|2022-03-28 09:47:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648460840000|2022-03-28 09:47:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648460850000|2022-03-28 09:47:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648460870000|2022-03-28 09:47:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648460880000|2022-03-28 09:48:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648460890000|2022-03-28 09:48:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1648460900000|2022-03-28 09:48:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648460910000|2022-03-28 09:48:30|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1648460920000|2022-03-28 09:48:40|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|3
1648460930000|2022-03-28 09:48:50|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1648460940000|2022-03-28 09:49:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648460950000|2022-03-28 09:49:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648460970000|2022-03-28 09:49:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648460990000|2022-03-28 09:49:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648461000000|2022-03-28 09:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648461010000|2022-03-28 09:50:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648461030000|2022-03-28 09:50:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648461040000|2022-03-28 09:50:40|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|8
1648461050000|2022-03-28 09:50:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648461090000|2022-03-28 09:51:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648461100000|2022-03-28 09:51:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648461110000|2022-03-28 09:51:50|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|4
1648461120000|2022-03-28 09:52:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648461130000|2022-03-28 09:52:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648461310000|2022-03-28 09:55:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648461320000|2022-03-28 09:55:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648461330000|2022-03-28 09:55:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648461350000|2022-03-28 09:55:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648461360000|2022-03-28 09:56:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|11
1648461370000|2022-03-28 09:56:10|23.42|23.22|23.44|23.24|23.44|23.24|23.41|23.21|7
1648461390000|2022-03-28 09:56:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648461400000|2022-03-28 09:56:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648461440000|2022-03-28 09:57:20|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|3
1648461450000|2022-03-28 09:57:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648461460000|2022-03-28 09:57:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648461470000|2022-03-28 09:57:50|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|7
1648461490000|2022-03-28 09:58:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648461500000|2022-03-28 09:58:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648461540000|2022-03-28 09:59:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|10
1648461550000|2022-03-28 09:59:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648461560000|2022-03-28 09:59:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648461640000|2022-03-28 10:00:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648461650000|2022-03-28 10:00:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648461660000|2022-03-28 10:01:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648461670000|2022-03-28 10:01:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648461680000|2022-03-28 10:01:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648461700000|2022-03-28 10:01:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648461710000|2022-03-28 10:01:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648461730000|2022-03-28 10:02:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648461750000|2022-03-28 10:02:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648461800000|2022-03-28 10:03:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648461820000|2022-03-28 10:03:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648461830000|2022-03-28 10:03:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648461860000|2022-03-28 10:04:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648461870000|2022-03-28 10:04:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648461880000|2022-03-28 10:04:40|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648461890000|2022-03-28 10:04:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648461940000|2022-03-28 10:05:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648461970000|2022-03-28 10:06:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648461980000|2022-03-28 10:06:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648461990000|2022-03-28 10:06:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648462000000|2022-03-28 10:06:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648462010000|2022-03-28 10:06:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648462020000|2022-03-28 10:07:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648462030000|2022-03-28 10:07:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648462070000|2022-03-28 10:07:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648462110000|2022-03-28 10:08:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648462140000|2022-03-28 10:09:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648462150000|2022-03-28 10:09:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648462160000|2022-03-28 10:09:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648462190000|2022-03-28 10:09:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648462230000|2022-03-28 10:10:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648462240000|2022-03-28 10:10:40|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|7
1648462250000|2022-03-28 10:10:50|23.46|23.26|23.45|23.25|23.47|23.27|23.44|23.24|14
1648462260000|2022-03-28 10:11:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648462270000|2022-03-28 10:11:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648462280000|2022-03-28 10:11:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648462330000|2022-03-28 10:12:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648462340000|2022-03-28 10:12:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648462360000|2022-03-28 10:12:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648462370000|2022-03-28 10:12:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648462380000|2022-03-28 10:13:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648462390000|2022-03-28 10:13:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648462410000|2022-03-28 10:13:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648462420000|2022-03-28 10:13:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648462430000|2022-03-28 10:13:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648462450000|2022-03-28 10:14:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1648462490000|2022-03-28 10:14:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648462500000|2022-03-28 10:15:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648462510000|2022-03-28 10:15:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648462570000|2022-03-28 10:16:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648462580000|2022-03-28 10:16:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648462590000|2022-03-28 10:16:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648462600000|2022-03-28 10:16:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1648462610000|2022-03-28 10:16:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|9
1648462620000|2022-03-28 10:17:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648462630000|2022-03-28 10:17:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648462640000|2022-03-28 10:17:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648462650000|2022-03-28 10:17:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|29
1648462660000|2022-03-28 10:17:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|16
1648462670000|2022-03-28 10:17:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648462690000|2022-03-28 10:18:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648462710000|2022-03-28 10:18:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648462720000|2022-03-28 10:18:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648462740000|2022-03-28 10:19:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648462760000|2022-03-28 10:19:20|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|13
1648462770000|2022-03-28 10:19:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648462780000|2022-03-28 10:19:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648462790000|2022-03-28 10:19:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648462800000|2022-03-28 10:20:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|9
1648462810000|2022-03-28 10:20:10|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|3
1648462830000|2022-03-28 10:20:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648462890000|2022-03-28 10:21:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648462920000|2022-03-28 10:22:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648462930000|2022-03-28 10:22:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648462940000|2022-03-28 10:22:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648462970000|2022-03-28 10:22:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648462980000|2022-03-28 10:23:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648463000000|2022-03-28 10:23:20|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|5
1648463010000|2022-03-28 10:23:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648463100000|2022-03-28 10:25:00|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648463110000|2022-03-28 10:25:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648463120000|2022-03-28 10:25:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648463130000|2022-03-28 10:25:30|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|8
1648463140000|2022-03-28 10:25:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648463150000|2022-03-28 10:25:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648463160000|2022-03-28 10:26:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648463170000|2022-03-28 10:26:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648463180000|2022-03-28 10:26:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648463190000|2022-03-28 10:26:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648463200000|2022-03-28 10:26:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648463210000|2022-03-28 10:26:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648463230000|2022-03-28 10:27:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648463350000|2022-03-28 10:29:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648463360000|2022-03-28 10:29:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648463370000|2022-03-28 10:29:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648463380000|2022-03-28 10:29:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648463410000|2022-03-28 10:30:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648463520000|2022-03-28 10:32:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648463530000|2022-03-28 10:32:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648463540000|2022-03-28 10:32:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648463570000|2022-03-28 10:32:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648463600000|2022-03-28 10:33:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648463610000|2022-03-28 10:33:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648463620000|2022-03-28 10:33:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648463690000|2022-03-28 10:34:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648463710000|2022-03-28 10:35:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648463730000|2022-03-28 10:35:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648463740000|2022-03-28 10:35:40|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|5
1648463750000|2022-03-28 10:35:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1648463760000|2022-03-28 10:36:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1648463770000|2022-03-28 10:36:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648463780000|2022-03-28 10:36:20|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648463800000|2022-03-28 10:36:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648463810000|2022-03-28 10:36:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648463820000|2022-03-28 10:37:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648463840000|2022-03-28 10:37:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648463850000|2022-03-28 10:37:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648463860000|2022-03-28 10:37:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648463870000|2022-03-28 10:37:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648463880000|2022-03-28 10:38:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648463890000|2022-03-28 10:38:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648463910000|2022-03-28 10:38:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648463970000|2022-03-28 10:39:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648463980000|2022-03-28 10:39:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648464040000|2022-03-28 10:40:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|10
1648464050000|2022-03-28 10:40:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648464090000|2022-03-28 10:41:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648464100000|2022-03-28 10:41:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648464110000|2022-03-28 10:41:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648464170000|2022-03-28 10:42:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648464180000|2022-03-28 10:43:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648464190000|2022-03-28 10:43:10|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1648464200000|2022-03-28 10:43:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648464260000|2022-03-28 10:44:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648464280000|2022-03-28 10:44:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648464290000|2022-03-28 10:44:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648464300000|2022-03-28 10:45:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648464310000|2022-03-28 10:45:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648464320000|2022-03-28 10:45:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648464330000|2022-03-28 10:45:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|14
1648464340000|2022-03-28 10:45:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|12
1648464360000|2022-03-28 10:46:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648464370000|2022-03-28 10:46:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648464380000|2022-03-28 10:46:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648464390000|2022-03-28 10:46:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|13
1648464400000|2022-03-28 10:46:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648464410000|2022-03-28 10:46:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464420000|2022-03-28 10:47:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648464430000|2022-03-28 10:47:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648464460000|2022-03-28 10:47:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464470000|2022-03-28 10:47:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648464490000|2022-03-28 10:48:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648464500000|2022-03-28 10:48:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648464510000|2022-03-28 10:48:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648464530000|2022-03-28 10:48:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648464590000|2022-03-28 10:49:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464600000|2022-03-28 10:50:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648464620000|2022-03-28 10:50:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648464630000|2022-03-28 10:50:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648464690000|2022-03-28 10:51:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648464700000|2022-03-28 10:51:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464710000|2022-03-28 10:51:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648464720000|2022-03-28 10:52:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648464730000|2022-03-28 10:52:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464740000|2022-03-28 10:52:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648464750000|2022-03-28 10:52:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648464770000|2022-03-28 10:52:50|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|7
1648464780000|2022-03-28 10:53:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648464790000|2022-03-28 10:53:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648464800000|2022-03-28 10:53:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648464820000|2022-03-28 10:53:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648464830000|2022-03-28 10:53:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648464840000|2022-03-28 10:54:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464870000|2022-03-28 10:54:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648464910000|2022-03-28 10:55:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648464920000|2022-03-28 10:55:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1648464930000|2022-03-28 10:55:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648464940000|2022-03-28 10:55:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464950000|2022-03-28 10:55:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648464960000|2022-03-28 10:56:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648464970000|2022-03-28 10:56:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648464990000|2022-03-28 10:56:30|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648465000000|2022-03-28 10:56:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648465030000|2022-03-28 10:57:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648465040000|2022-03-28 10:57:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648465050000|2022-03-28 10:57:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648465070000|2022-03-28 10:57:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648465080000|2022-03-28 10:58:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648465130000|2022-03-28 10:58:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648465140000|2022-03-28 10:59:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648465180000|2022-03-28 10:59:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648465200000|2022-03-28 11:00:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648465210000|2022-03-28 11:00:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648465220000|2022-03-28 11:00:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648465230000|2022-03-28 11:00:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648465240000|2022-03-28 11:00:40|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|8
1648465250000|2022-03-28 11:00:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648465270000|2022-03-28 11:01:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648465290000|2022-03-28 11:01:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648465300000|2022-03-28 11:01:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648465310000|2022-03-28 11:01:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648465320000|2022-03-28 11:02:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648465330000|2022-03-28 11:02:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648465340000|2022-03-28 11:02:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648465350000|2022-03-28 11:02:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648465360000|2022-03-28 11:02:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648465370000|2022-03-28 11:02:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648465380000|2022-03-28 11:03:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465390000|2022-03-28 11:03:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648465460000|2022-03-28 11:04:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648465470000|2022-03-28 11:04:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648465480000|2022-03-28 11:04:40|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|3
1648465490000|2022-03-28 11:04:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648465500000|2022-03-28 11:05:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648465510000|2022-03-28 11:05:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|12
1648465520000|2022-03-28 11:05:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465530000|2022-03-28 11:05:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465540000|2022-03-28 11:05:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465550000|2022-03-28 11:05:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465560000|2022-03-28 11:06:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|10
1648465570000|2022-03-28 11:06:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648465580000|2022-03-28 11:06:20|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648465600000|2022-03-28 11:06:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648465610000|2022-03-28 11:06:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648465660000|2022-03-28 11:07:40|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|6
1648465670000|2022-03-28 11:07:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648465680000|2022-03-28 11:08:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648465690000|2022-03-28 11:08:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1648465700000|2022-03-28 11:08:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648465710000|2022-03-28 11:08:30|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|9
1648465740000|2022-03-28 11:09:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648465750000|2022-03-28 11:09:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648465760000|2022-03-28 11:09:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648465780000|2022-03-28 11:09:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648465800000|2022-03-28 11:10:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648465810000|2022-03-28 11:10:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648465820000|2022-03-28 11:10:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648465830000|2022-03-28 11:10:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648465870000|2022-03-28 11:11:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648465890000|2022-03-28 11:11:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648465930000|2022-03-28 11:12:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648465940000|2022-03-28 11:12:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648465970000|2022-03-28 11:12:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648465980000|2022-03-28 11:13:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648465990000|2022-03-28 11:13:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648466000000|2022-03-28 11:13:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648466010000|2022-03-28 11:13:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648466020000|2022-03-28 11:13:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648466030000|2022-03-28 11:13:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1648466110000|2022-03-28 11:15:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648466140000|2022-03-28 11:15:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648466150000|2022-03-28 11:15:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648466190000|2022-03-28 11:16:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648466240000|2022-03-28 11:17:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648466250000|2022-03-28 11:17:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648466260000|2022-03-28 11:17:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648466310000|2022-03-28 11:18:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648466340000|2022-03-28 11:19:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648466350000|2022-03-28 11:19:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648466370000|2022-03-28 11:19:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648466400000|2022-03-28 11:20:00|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|9
1648466410000|2022-03-28 11:20:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648466440000|2022-03-28 11:20:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648466450000|2022-03-28 11:20:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648466460000|2022-03-28 11:21:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648466470000|2022-03-28 11:21:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648466500000|2022-03-28 11:21:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648466520000|2022-03-28 11:22:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648466530000|2022-03-28 11:22:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648466540000|2022-03-28 11:22:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648466550000|2022-03-28 11:22:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648466560000|2022-03-28 11:22:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648466590000|2022-03-28 11:23:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648466640000|2022-03-28 11:24:00|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|11
1648466650000|2022-03-28 11:24:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648466660000|2022-03-28 11:24:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648466680000|2022-03-28 11:24:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648466690000|2022-03-28 11:24:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648466700000|2022-03-28 11:25:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648466710000|2022-03-28 11:25:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648466740000|2022-03-28 11:25:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648466760000|2022-03-28 11:26:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648466770000|2022-03-28 11:26:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1648466780000|2022-03-28 11:26:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648466790000|2022-03-28 11:26:30|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|3
1648466810000|2022-03-28 11:26:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648466840000|2022-03-28 11:27:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648466870000|2022-03-28 11:27:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648466880000|2022-03-28 11:28:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|10
1648466890000|2022-03-28 11:28:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648467010000|2022-03-28 11:30:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648467050000|2022-03-28 11:30:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648467090000|2022-03-28 11:31:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648467100000|2022-03-28 11:31:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648467130000|2022-03-28 11:32:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648467140000|2022-03-28 11:32:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648467180000|2022-03-28 11:33:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648467190000|2022-03-28 11:33:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648467210000|2022-03-28 11:33:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648467240000|2022-03-28 11:34:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648467260000|2022-03-28 11:34:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648467300000|2022-03-28 11:35:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648467310000|2022-03-28 11:35:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648467330000|2022-03-28 11:35:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648467340000|2022-03-28 11:35:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648467350000|2022-03-28 11:35:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648467400000|2022-03-28 11:36:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648467410000|2022-03-28 11:36:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648467420000|2022-03-28 11:37:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648467450000|2022-03-28 11:37:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648467460000|2022-03-28 11:37:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648467490000|2022-03-28 11:38:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648467500000|2022-03-28 11:38:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648467530000|2022-03-28 11:38:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648467540000|2022-03-28 11:39:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648467590000|2022-03-28 11:39:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648467600000|2022-03-28 11:40:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648467610000|2022-03-28 11:40:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648467660000|2022-03-28 11:41:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648467770000|2022-03-28 11:42:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648467840000|2022-03-28 11:44:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648467850000|2022-03-28 11:44:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648467860000|2022-03-28 11:44:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648467870000|2022-03-28 11:44:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648467900000|2022-03-28 11:45:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648467910000|2022-03-28 11:45:10|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648467940000|2022-03-28 11:45:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648467950000|2022-03-28 11:45:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|11
1648467960000|2022-03-28 11:46:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648467970000|2022-03-28 11:46:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648467980000|2022-03-28 11:46:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648468010000|2022-03-28 11:46:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648468020000|2022-03-28 11:47:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648468080000|2022-03-28 11:48:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648468100000|2022-03-28 11:48:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648468110000|2022-03-28 11:48:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|11
1648468120000|2022-03-28 11:48:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1648468140000|2022-03-28 11:49:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648468150000|2022-03-28 11:49:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648468160000|2022-03-28 11:49:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648468170000|2022-03-28 11:49:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648468210000|2022-03-28 11:50:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648468230000|2022-03-28 11:50:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648468240000|2022-03-28 11:50:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648468250000|2022-03-28 11:50:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648468270000|2022-03-28 11:51:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648468280000|2022-03-28 11:51:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648468330000|2022-03-28 11:52:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648468340000|2022-03-28 11:52:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648468350000|2022-03-28 11:52:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1648468380000|2022-03-28 11:53:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648468390000|2022-03-28 11:53:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1648468410000|2022-03-28 11:53:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648468420000|2022-03-28 11:53:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648468430000|2022-03-28 11:53:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648468460000|2022-03-28 11:54:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648468470000|2022-03-28 11:54:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648468480000|2022-03-28 11:54:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648468490000|2022-03-28 11:54:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648468510000|2022-03-28 11:55:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648468520000|2022-03-28 11:55:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648468530000|2022-03-28 11:55:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648468540000|2022-03-28 11:55:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648468560000|2022-03-28 11:56:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648468570000|2022-03-28 11:56:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648468590000|2022-03-28 11:56:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648468600000|2022-03-28 11:56:40|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|10
1648468610000|2022-03-28 11:56:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648468620000|2022-03-28 11:57:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648468630000|2022-03-28 11:57:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648468640000|2022-03-28 11:57:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648468700000|2022-03-28 11:58:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648468710000|2022-03-28 11:58:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648468720000|2022-03-28 11:58:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1648468730000|2022-03-28 11:58:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1648468740000|2022-03-28 11:59:00|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648468750000|2022-03-28 11:59:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648468760000|2022-03-28 11:59:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648468790000|2022-03-28 11:59:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648468800000|2022-03-28 12:00:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648468810000|2022-03-28 12:00:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648468830000|2022-03-28 12:00:30|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648468870000|2022-03-28 12:01:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|9
1648468880000|2022-03-28 12:01:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648468890000|2022-03-28 12:01:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1648468900000|2022-03-28 12:01:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648468910000|2022-03-28 12:01:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648468920000|2022-03-28 12:02:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648468930000|2022-03-28 12:02:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648468940000|2022-03-28 12:02:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648468950000|2022-03-28 12:02:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|10
1648468960000|2022-03-28 12:02:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648468970000|2022-03-28 12:02:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648468980000|2022-03-28 12:03:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648469020000|2022-03-28 12:03:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648469040000|2022-03-28 12:04:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648469070000|2022-03-28 12:04:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648469080000|2022-03-28 12:04:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648469090000|2022-03-28 12:04:50|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|8
1648469100000|2022-03-28 12:05:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1648469110000|2022-03-28 12:05:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648469120000|2022-03-28 12:05:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648469140000|2022-03-28 12:05:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648469160000|2022-03-28 12:06:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648469180000|2022-03-28 12:06:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648469190000|2022-03-28 12:06:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648469200000|2022-03-28 12:06:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469220000|2022-03-28 12:07:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648469230000|2022-03-28 12:07:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469240000|2022-03-28 12:07:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469260000|2022-03-28 12:07:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469280000|2022-03-28 12:08:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469290000|2022-03-28 12:08:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1648469310000|2022-03-28 12:08:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648469350000|2022-03-28 12:09:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469360000|2022-03-28 12:09:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648469370000|2022-03-28 12:09:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648469440000|2022-03-28 12:10:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648469460000|2022-03-28 12:11:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469530000|2022-03-28 12:12:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648469550000|2022-03-28 12:12:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648469560000|2022-03-28 12:12:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648469570000|2022-03-28 12:12:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469580000|2022-03-28 12:13:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648469590000|2022-03-28 12:13:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648469610000|2022-03-28 12:13:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469620000|2022-03-28 12:13:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469630000|2022-03-28 12:13:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469650000|2022-03-28 12:14:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648469680000|2022-03-28 12:14:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469690000|2022-03-28 12:14:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648469700000|2022-03-28 12:15:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469720000|2022-03-28 12:15:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469730000|2022-03-28 12:15:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|12
1648469740000|2022-03-28 12:15:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648469760000|2022-03-28 12:16:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648469810000|2022-03-28 12:16:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648469850000|2022-03-28 12:17:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648469890000|2022-03-28 12:18:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648469900000|2022-03-28 12:18:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648469920000|2022-03-28 12:18:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648469940000|2022-03-28 12:19:00|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|8
1648469950000|2022-03-28 12:19:10|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648469960000|2022-03-28 12:19:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648469970000|2022-03-28 12:19:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648469980000|2022-03-28 12:19:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648469990000|2022-03-28 12:19:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648470000000|2022-03-28 12:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648470010000|2022-03-28 12:20:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1648470040000|2022-03-28 12:20:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648470060000|2022-03-28 12:21:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648470090000|2022-03-28 12:21:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648470150000|2022-03-28 12:22:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648470170000|2022-03-28 12:22:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648470200000|2022-03-28 12:23:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648470230000|2022-03-28 12:23:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648470240000|2022-03-28 12:24:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648470260000|2022-03-28 12:24:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648470270000|2022-03-28 12:24:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648470330000|2022-03-28 12:25:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1648470340000|2022-03-28 12:25:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648470350000|2022-03-28 12:25:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648470360000|2022-03-28 12:26:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|10
1648470390000|2022-03-28 12:26:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648470400000|2022-03-28 12:26:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648470420000|2022-03-28 12:27:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648470430000|2022-03-28 12:27:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648470460000|2022-03-28 12:27:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648470500000|2022-03-28 12:28:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648470510000|2022-03-28 12:28:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648470530000|2022-03-28 12:28:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648470540000|2022-03-28 12:29:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648470550000|2022-03-28 12:29:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|9
1648470560000|2022-03-28 12:29:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648470600000|2022-03-28 12:30:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648470630000|2022-03-28 12:30:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648470640000|2022-03-28 12:30:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648470660000|2022-03-28 12:31:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648470700000|2022-03-28 12:31:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648470820000|2022-03-28 12:33:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648470830000|2022-03-28 12:33:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648470850000|2022-03-28 12:34:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648470880000|2022-03-28 12:34:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648470900000|2022-03-28 12:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648470920000|2022-03-28 12:35:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648470940000|2022-03-28 12:35:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648470950000|2022-03-28 12:35:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648470960000|2022-03-28 12:36:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|3
1648470970000|2022-03-28 12:36:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648470980000|2022-03-28 12:36:20|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|7
1648470990000|2022-03-28 12:36:30|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|14
1648471000000|2022-03-28 12:36:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|11
1648471010000|2022-03-28 12:36:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648471080000|2022-03-28 12:38:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648471090000|2022-03-28 12:38:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648471140000|2022-03-28 12:39:00|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|4
1648471160000|2022-03-28 12:39:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648471170000|2022-03-28 12:39:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648471190000|2022-03-28 12:39:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648471210000|2022-03-28 12:40:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648471220000|2022-03-28 12:40:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648471230000|2022-03-28 12:40:30|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648471320000|2022-03-28 12:42:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648471330000|2022-03-28 12:42:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648471340000|2022-03-28 12:42:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648471350000|2022-03-28 12:42:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648471360000|2022-03-28 12:42:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648471400000|2022-03-28 12:43:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648471410000|2022-03-28 12:43:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648471430000|2022-03-28 12:43:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648471450000|2022-03-28 12:44:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648471460000|2022-03-28 12:44:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|11
1648471470000|2022-03-28 12:44:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648471480000|2022-03-28 12:44:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648471510000|2022-03-28 12:45:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648471520000|2022-03-28 12:45:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648471530000|2022-03-28 12:45:30|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|3
1648471550000|2022-03-28 12:45:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648471560000|2022-03-28 12:46:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|17
1648471590000|2022-03-28 12:46:30|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|6
1648471600000|2022-03-28 12:46:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648471610000|2022-03-28 12:46:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|12
1648471660000|2022-03-28 12:47:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648471670000|2022-03-28 12:47:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648471700000|2022-03-28 12:48:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648471720000|2022-03-28 12:48:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648471730000|2022-03-28 12:48:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648471740000|2022-03-28 12:49:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648471750000|2022-03-28 12:49:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648471770000|2022-03-28 12:49:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648471790000|2022-03-28 12:49:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648471800000|2022-03-28 12:50:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648471810000|2022-03-28 12:50:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648471830000|2022-03-28 12:50:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648471840000|2022-03-28 12:50:40|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1648471850000|2022-03-28 12:50:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648471860000|2022-03-28 12:51:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648471880000|2022-03-28 12:51:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648471890000|2022-03-28 12:51:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648471910000|2022-03-28 12:51:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648471920000|2022-03-28 12:52:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648471930000|2022-03-28 12:52:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648471970000|2022-03-28 12:52:50|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|10
1648471980000|2022-03-28 12:53:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648472030000|2022-03-28 12:53:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648472050000|2022-03-28 12:54:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648472060000|2022-03-28 12:54:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|8
1648472070000|2022-03-28 12:54:30|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|6
1648472180000|2022-03-28 12:56:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472220000|2022-03-28 12:57:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648472240000|2022-03-28 12:57:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472250000|2022-03-28 12:57:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648472260000|2022-03-28 12:57:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648472270000|2022-03-28 12:57:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472300000|2022-03-28 12:58:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648472310000|2022-03-28 12:58:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648472340000|2022-03-28 12:59:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648472360000|2022-03-28 12:59:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648472370000|2022-03-28 12:59:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472400000|2022-03-28 13:00:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648472470000|2022-03-28 13:01:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472500000|2022-03-28 13:01:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648472510000|2022-03-28 13:01:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648472520000|2022-03-28 13:02:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1648472530000|2022-03-28 13:02:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648472560000|2022-03-28 13:02:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648472570000|2022-03-28 13:02:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648472580000|2022-03-28 13:03:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648472590000|2022-03-28 13:03:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648472600000|2022-03-28 13:03:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648472610000|2022-03-28 13:03:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1648472620000|2022-03-28 13:03:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648472630000|2022-03-28 13:03:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472700000|2022-03-28 13:05:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648472710000|2022-03-28 13:05:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472720000|2022-03-28 13:05:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648472750000|2022-03-28 13:05:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648472780000|2022-03-28 13:06:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472810000|2022-03-28 13:06:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648472840000|2022-03-28 13:07:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648472850000|2022-03-28 13:07:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648472860000|2022-03-28 13:07:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648472870000|2022-03-28 13:07:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648472880000|2022-03-28 13:08:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648472910000|2022-03-28 13:08:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648472960000|2022-03-28 13:09:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648472980000|2022-03-28 13:09:40|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|7
1648472990000|2022-03-28 13:09:50|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|5
1648473000000|2022-03-28 13:10:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648473010000|2022-03-28 13:10:10|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|7
1648473020000|2022-03-28 13:10:20|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|12
1648473030000|2022-03-28 13:10:30|23.59|23.39|23.61|23.41|23.61|23.41|23.58|23.38|7
1648473040000|2022-03-28 13:10:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648473050000|2022-03-28 13:10:50|23.63|23.43|23.63|23.43|23.66|23.46|23.63|23.43|12
1648473060000|2022-03-28 13:11:00|23.64|23.44|23.66|23.46|23.66|23.46|23.63|23.43|9
1648473070000|2022-03-28 13:11:10|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|8
1648473080000|2022-03-28 13:11:20|23.67|23.47|23.71|23.51|23.72|23.52|23.67|23.47|9
1648473090000|2022-03-28 13:11:30|23.7|23.5|23.73|23.53|23.74|23.54|23.7|23.5|10
1648473100000|2022-03-28 13:11:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1648473110000|2022-03-28 13:11:50|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|9
1648473120000|2022-03-28 13:12:00|23.76|23.56|23.76|23.56|23.76|23.56|23.74|23.54|12
1648473130000|2022-03-28 13:12:10|23.75|23.55|23.78|23.58|23.79|23.59|23.75|23.55|13
1648473140000|2022-03-28 13:12:20|23.77|23.57|23.75|23.55|23.78|23.58|23.75|23.55|11
1648473150000|2022-03-28 13:12:30|23.76|23.56|23.77|23.57|23.78|23.58|23.75|23.55|8
1648473160000|2022-03-28 13:12:40|23.78|23.58|23.82|23.62|23.83|23.63|23.78|23.58|8
1648473170000|2022-03-28 13:12:50|23.8|23.6|23.78|23.58|23.82|23.62|23.78|23.58|11
1648473180000|2022-03-28 13:13:00|23.77|23.57|23.77|23.57|23.79|23.59|23.77|23.57|11
1648473190000|2022-03-28 13:13:10|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|6
1648473200000|2022-03-28 13:13:20|23.76|23.56|23.76|23.56|23.78|23.58|23.76|23.56|9
1648473210000|2022-03-28 13:13:30|23.77|23.57|23.78|23.58|23.79|23.59|23.76|23.56|8
1648473220000|2022-03-28 13:13:40|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|8
1648473230000|2022-03-28 13:13:50|23.78|23.58|23.76|23.56|23.78|23.58|23.75|23.55|9
1648473240000|2022-03-28 13:14:00|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|6
1648473250000|2022-03-28 13:14:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648473260000|2022-03-28 13:14:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648473270000|2022-03-28 13:14:30|23.74|23.54|23.71|23.51|23.75|23.55|23.71|23.51|9
1648473280000|2022-03-28 13:14:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648473290000|2022-03-28 13:14:50|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|5
1648473300000|2022-03-28 13:15:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648473310000|2022-03-28 13:15:10|23.76|23.56|23.75|23.55|23.76|23.56|23.74|23.54|4
1648473320000|2022-03-28 13:15:20|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|3
1648473330000|2022-03-28 13:15:30|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|10
1648473340000|2022-03-28 13:15:40|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|5
1648473350000|2022-03-28 13:15:50|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|6
1648473360000|2022-03-28 13:16:00|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|11
1648473370000|2022-03-28 13:16:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648473390000|2022-03-28 13:16:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648473400000|2022-03-28 13:16:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648473420000|2022-03-28 13:17:00|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|6
1648473430000|2022-03-28 13:17:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648473460000|2022-03-28 13:17:40|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|12
1648473470000|2022-03-28 13:17:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648473520000|2022-03-28 13:18:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648473550000|2022-03-28 13:19:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648473560000|2022-03-28 13:19:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648473580000|2022-03-28 13:19:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648473590000|2022-03-28 13:19:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648473600000|2022-03-28 13:20:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|11
1648473610000|2022-03-28 13:20:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1648473620000|2022-03-28 13:20:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1648473630000|2022-03-28 13:20:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648473640000|2022-03-28 13:20:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1648473650000|2022-03-28 13:20:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648473660000|2022-03-28 13:21:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648473670000|2022-03-28 13:21:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1648473680000|2022-03-28 13:21:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|10
1648473690000|2022-03-28 13:21:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648473700000|2022-03-28 13:21:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648473720000|2022-03-28 13:22:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|8
1648473730000|2022-03-28 13:22:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648473740000|2022-03-28 13:22:20|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|13
1648473750000|2022-03-28 13:22:30|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|11
1648473760000|2022-03-28 13:22:40|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|6
1648473770000|2022-03-28 13:22:50|23.85|23.65|23.87|23.67|23.88|23.68|23.85|23.65|5
1648473780000|2022-03-28 13:23:00|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|4
1648473790000|2022-03-28 13:23:10|23.86|23.66|23.85|23.65|23.87|23.67|23.85|23.65|6
1648473800000|2022-03-28 13:23:20|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|5
1648473810000|2022-03-28 13:23:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1648473820000|2022-03-28 13:23:40|23.84|23.64|23.83|23.63|23.86|23.66|23.83|23.63|10
1648473840000|2022-03-28 13:24:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1648473850000|2022-03-28 13:24:10|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|14
1648473860000|2022-03-28 13:24:20|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648473870000|2022-03-28 13:24:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648473880000|2022-03-28 13:24:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1648473890000|2022-03-28 13:24:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648473900000|2022-03-28 13:25:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648473910000|2022-03-28 13:25:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1648473920000|2022-03-28 13:25:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648473930000|2022-03-28 13:25:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648473960000|2022-03-28 13:26:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648473970000|2022-03-28 13:26:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648473990000|2022-03-28 13:26:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648474010000|2022-03-28 13:26:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648474020000|2022-03-28 13:27:00|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|9
1648474030000|2022-03-28 13:27:10|23.8|23.6|23.83|23.63|23.83|23.63|23.8|23.6|7
1648474040000|2022-03-28 13:27:20|23.82|23.62|23.8|23.6|23.83|23.63|23.8|23.6|11
1648474050000|2022-03-28 13:27:30|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|3
1648474060000|2022-03-28 13:27:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648474080000|2022-03-28 13:28:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1648474090000|2022-03-28 13:28:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648474100000|2022-03-28 13:28:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648474110000|2022-03-28 13:28:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648474140000|2022-03-28 13:29:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648474160000|2022-03-28 13:29:20|23.89|23.69|23.9|23.7|23.91|23.71|23.89|23.69|7
1648474170000|2022-03-28 13:29:30|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|7
1648474180000|2022-03-28 13:29:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1648474190000|2022-03-28 13:29:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648474200000|2022-03-28 13:30:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648474210000|2022-03-28 13:30:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648474220000|2022-03-28 13:30:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|16
1648474230000|2022-03-28 13:30:30|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|4
1648474240000|2022-03-28 13:30:40|23.87|23.67|23.86|23.66|23.88|23.68|23.86|23.66|4
1648474250000|2022-03-28 13:30:50|23.85|23.65|23.81|23.61|23.86|23.66|23.8|23.6|16
1648474260000|2022-03-28 13:31:00|23.8|23.6|23.79|23.59|23.81|23.61|23.78|23.58|12
1648474270000|2022-03-28 13:31:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648474280000|2022-03-28 13:31:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648474290000|2022-03-28 13:31:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1648474300000|2022-03-28 13:31:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|11
1648474310000|2022-03-28 13:31:50|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1648474320000|2022-03-28 13:32:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1648474330000|2022-03-28 13:32:10|23.81|23.61|23.84|23.64|23.84|23.64|23.8|23.6|6
1648474340000|2022-03-28 13:32:20|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|12
1648474350000|2022-03-28 13:32:30|23.86|23.66|23.89|23.69|23.89|23.69|23.86|23.66|8
1648474360000|2022-03-28 13:32:40|23.88|23.68|23.91|23.71|23.91|23.71|23.88|23.68|12
1648474370000|2022-03-28 13:32:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|18
1648474380000|2022-03-28 13:33:00|23.9|23.7|23.88|23.68|23.9|23.7|23.87|23.67|5
1648474390000|2022-03-28 13:33:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1648474400000|2022-03-28 13:33:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648474410000|2022-03-28 13:33:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648474420000|2022-03-28 13:33:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|6
1648474430000|2022-03-28 13:33:50|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1648474440000|2022-03-28 13:34:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648474450000|2022-03-28 13:34:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648474460000|2022-03-28 13:34:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648474470000|2022-03-28 13:34:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648474480000|2022-03-28 13:34:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648474490000|2022-03-28 13:34:50|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|4
1648474500000|2022-03-28 13:35:00|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648474510000|2022-03-28 13:35:10|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|10
1648474520000|2022-03-28 13:35:20|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|6
1648474530000|2022-03-28 13:35:30|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|14
1648474540000|2022-03-28 13:35:40|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|8
1648474550000|2022-03-28 13:35:50|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|5
1648474560000|2022-03-28 13:36:00|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648474570000|2022-03-28 13:36:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1648474580000|2022-03-28 13:36:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1648474590000|2022-03-28 13:36:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648474600000|2022-03-28 13:36:40|23.88|23.68|23.87|23.67|23.88|23.68|23.86|23.66|6
1648474610000|2022-03-28 13:36:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1648474620000|2022-03-28 13:37:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|11
1648474630000|2022-03-28 13:37:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1648474640000|2022-03-28 13:37:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648474650000|2022-03-28 13:37:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1648474660000|2022-03-28 13:37:40|23.83|23.63|23.83|23.63|23.85|23.65|23.83|23.63|11
1648474670000|2022-03-28 13:37:50|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|8
1648474680000|2022-03-28 13:38:00|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|5
1648474690000|2022-03-28 13:38:10|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|15
1648474700000|2022-03-28 13:38:20|23.82|23.62|23.8|23.6|23.82|23.62|23.79|23.59|7
1648474710000|2022-03-28 13:38:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648474720000|2022-03-28 13:38:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648474730000|2022-03-28 13:38:50|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|5
1648474740000|2022-03-28 13:39:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648474750000|2022-03-28 13:39:10|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|14
1648474760000|2022-03-28 13:39:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|6
1648474770000|2022-03-28 13:39:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648474780000|2022-03-28 13:39:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1648474790000|2022-03-28 13:39:50|23.82|23.62|23.84|23.64|23.85|23.65|23.81|23.61|18
1648474800000|2022-03-28 13:40:00|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|18
1648474810000|2022-03-28 13:40:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|5
1648474820000|2022-03-28 13:40:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648474830000|2022-03-28 13:40:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648474840000|2022-03-28 13:40:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648474850000|2022-03-28 13:40:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1648474860000|2022-03-28 13:41:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1648474870000|2022-03-28 13:41:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1648474880000|2022-03-28 13:41:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648474890000|2022-03-28 13:41:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648474910000|2022-03-28 13:41:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1648474920000|2022-03-28 13:42:00|23.82|23.62|23.8|23.6|23.83|23.63|23.8|23.6|7
1648474930000|2022-03-28 13:42:10|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1648474940000|2022-03-28 13:42:20|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|7
1648474950000|2022-03-28 13:42:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648474960000|2022-03-28 13:42:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1648474980000|2022-03-28 13:43:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648474990000|2022-03-28 13:43:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648475010000|2022-03-28 13:43:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648475020000|2022-03-28 13:43:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648475030000|2022-03-28 13:43:50|23.84|23.64|23.85|23.65|23.86|23.66|23.84|23.64|6
1648475040000|2022-03-28 13:44:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1648475050000|2022-03-28 13:44:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1648475060000|2022-03-28 13:44:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648475070000|2022-03-28 13:44:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648475080000|2022-03-28 13:44:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648475100000|2022-03-28 13:45:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648475110000|2022-03-28 13:45:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1648475120000|2022-03-28 13:45:20|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|7
1648475140000|2022-03-28 13:45:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648475150000|2022-03-28 13:45:50|23.82|23.62|23.8|23.6|23.82|23.62|23.79|23.59|5
1648475160000|2022-03-28 13:46:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648475170000|2022-03-28 13:46:10|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|8
1648475180000|2022-03-28 13:46:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1648475190000|2022-03-28 13:46:30|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|9
1648475200000|2022-03-28 13:46:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648475210000|2022-03-28 13:46:50|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|9
1648475230000|2022-03-28 13:47:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648475240000|2022-03-28 13:47:20|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|14
1648475250000|2022-03-28 13:47:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|8
1648475260000|2022-03-28 13:47:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648475270000|2022-03-28 13:47:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648475280000|2022-03-28 13:48:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1648475290000|2022-03-28 13:48:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648475300000|2022-03-28 13:48:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648475310000|2022-03-28 13:48:30|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1648475330000|2022-03-28 13:48:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1648475350000|2022-03-28 13:49:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648475360000|2022-03-28 13:49:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648475370000|2022-03-28 13:49:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|12
1648475380000|2022-03-28 13:49:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1648475390000|2022-03-28 13:49:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1648475400000|2022-03-28 13:50:00|23.83|23.63|23.81|23.61|23.83|23.63|23.8|23.6|11
1648475410000|2022-03-28 13:50:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1648475420000|2022-03-28 13:50:20|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|4
1648475430000|2022-03-28 13:50:30|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|4
1648475440000|2022-03-28 13:50:40|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|11
1648475450000|2022-03-28 13:50:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648475470000|2022-03-28 13:51:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648475480000|2022-03-28 13:51:20|23.79|23.59|23.76|23.56|23.8|23.6|23.75|23.55|8
1648475490000|2022-03-28 13:51:30|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648475500000|2022-03-28 13:51:40|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|5
1648475510000|2022-03-28 13:51:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1648475520000|2022-03-28 13:52:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648475540000|2022-03-28 13:52:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1648475550000|2022-03-28 13:52:30|23.76|23.56|23.74|23.54|23.76|23.56|23.72|23.52|9
1648475560000|2022-03-28 13:52:40|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|3
1648475570000|2022-03-28 13:52:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|8
1648475580000|2022-03-28 13:53:00|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|15
1648475590000|2022-03-28 13:53:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|10
1648475610000|2022-03-28 13:53:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648475620000|2022-03-28 13:53:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648475640000|2022-03-28 13:54:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1648475650000|2022-03-28 13:54:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648475680000|2022-03-28 13:54:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1648475690000|2022-03-28 13:54:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|8
1648475700000|2022-03-28 13:55:00|23.77|23.57|23.74|23.54|23.77|23.57|23.73|23.53|10
1648475710000|2022-03-28 13:55:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|16
1648475720000|2022-03-28 13:55:20|23.73|23.53|23.77|23.57|23.77|23.57|23.73|23.53|9
1648475730000|2022-03-28 13:55:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|6
1648475740000|2022-03-28 13:55:40|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|4
1648475750000|2022-03-28 13:55:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1648475760000|2022-03-28 13:56:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648475770000|2022-03-28 13:56:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648475780000|2022-03-28 13:56:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648475790000|2022-03-28 13:56:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648475800000|2022-03-28 13:56:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|9
1648475810000|2022-03-28 13:56:50|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|5
1648475820000|2022-03-28 13:57:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1648475830000|2022-03-28 13:57:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1648475860000|2022-03-28 13:57:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648475870000|2022-03-28 13:57:50|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|11
1648475900000|2022-03-28 13:58:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1648475910000|2022-03-28 13:58:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1648475920000|2022-03-28 13:58:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648475940000|2022-03-28 13:59:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648475960000|2022-03-28 13:59:20|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|8
1648475970000|2022-03-28 13:59:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|11
1648475990000|2022-03-28 13:59:50|23.75|23.55|23.76|23.56|23.77|23.57|23.75|23.55|8
1648476000000|2022-03-28 14:00:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648476010000|2022-03-28 14:00:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648476020000|2022-03-28 14:00:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648476030000|2022-03-28 14:00:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648476040000|2022-03-28 14:00:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1648476050000|2022-03-28 14:00:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648476070000|2022-03-28 14:01:10|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1648476080000|2022-03-28 14:01:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648476090000|2022-03-28 14:01:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648476100000|2022-03-28 14:01:40|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|12
1648476110000|2022-03-28 14:01:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|10
1648476120000|2022-03-28 14:02:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648476130000|2022-03-28 14:02:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648476140000|2022-03-28 14:02:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648476150000|2022-03-28 14:02:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1648476160000|2022-03-28 14:02:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648476170000|2022-03-28 14:02:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648476180000|2022-03-28 14:03:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648476200000|2022-03-28 14:03:20|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1648476210000|2022-03-28 14:03:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648476230000|2022-03-28 14:03:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648476240000|2022-03-28 14:04:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1648476250000|2022-03-28 14:04:10|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1648476270000|2022-03-28 14:04:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|8
1648476280000|2022-03-28 14:04:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648476290000|2022-03-28 14:04:50|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|13
1648476300000|2022-03-28 14:05:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|5
1648476310000|2022-03-28 14:05:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1648476320000|2022-03-28 14:05:20|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1648476330000|2022-03-28 14:05:30|23.67|23.47|23.66|23.46|23.68|23.48|23.65|23.45|8
1648476340000|2022-03-28 14:05:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648476360000|2022-03-28 14:06:00|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|8
1648476370000|2022-03-28 14:06:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648476380000|2022-03-28 14:06:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648476390000|2022-03-28 14:06:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648476400000|2022-03-28 14:06:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648476410000|2022-03-28 14:06:50|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|6
1648476420000|2022-03-28 14:07:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648476430000|2022-03-28 14:07:10|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|6
1648476440000|2022-03-28 14:07:20|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|8
1648476450000|2022-03-28 14:07:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648476470000|2022-03-28 14:07:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648476480000|2022-03-28 14:08:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648476490000|2022-03-28 14:08:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648476500000|2022-03-28 14:08:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648476520000|2022-03-28 14:08:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648476530000|2022-03-28 14:08:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648476540000|2022-03-28 14:09:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648476550000|2022-03-28 14:09:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648476560000|2022-03-28 14:09:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648476580000|2022-03-28 14:09:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648476600000|2022-03-28 14:10:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648476610000|2022-03-28 14:10:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648476620000|2022-03-28 14:10:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648476630000|2022-03-28 14:10:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1648476650000|2022-03-28 14:10:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648476660000|2022-03-28 14:11:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648476680000|2022-03-28 14:11:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648476690000|2022-03-28 14:11:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648476700000|2022-03-28 14:11:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648476710000|2022-03-28 14:11:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648476730000|2022-03-28 14:12:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648476750000|2022-03-28 14:12:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648476770000|2022-03-28 14:12:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648476780000|2022-03-28 14:13:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648476790000|2022-03-28 14:13:10|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|7
1648476820000|2022-03-28 14:13:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648476830000|2022-03-28 14:13:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648476840000|2022-03-28 14:14:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648476860000|2022-03-28 14:14:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648476870000|2022-03-28 14:14:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648476880000|2022-03-28 14:14:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648476900000|2022-03-28 14:15:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648476910000|2022-03-28 14:15:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648476950000|2022-03-28 14:15:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648476960000|2022-03-28 14:16:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648476970000|2022-03-28 14:16:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648476980000|2022-03-28 14:16:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648476990000|2022-03-28 14:16:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1648477000000|2022-03-28 14:16:40|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|9
1648477010000|2022-03-28 14:16:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648477030000|2022-03-28 14:17:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648477040000|2022-03-28 14:17:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648477050000|2022-03-28 14:17:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648477060000|2022-03-28 14:17:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648477070000|2022-03-28 14:17:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1648477080000|2022-03-28 14:18:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648477090000|2022-03-28 14:18:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648477100000|2022-03-28 14:18:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648477120000|2022-03-28 14:18:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1648477140000|2022-03-28 14:19:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648477170000|2022-03-28 14:19:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648477180000|2022-03-28 14:19:40|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|3
1648477200000|2022-03-28 14:20:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|11
1648477210000|2022-03-28 14:20:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648477220000|2022-03-28 14:20:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648477240000|2022-03-28 14:20:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|20
1648477250000|2022-03-28 14:20:50|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|5
1648477260000|2022-03-28 14:21:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648477270000|2022-03-28 14:21:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648477280000|2022-03-28 14:21:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648477290000|2022-03-28 14:21:30|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|7
1648477300000|2022-03-28 14:21:40|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|8
1648477310000|2022-03-28 14:21:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1648477330000|2022-03-28 14:22:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648477340000|2022-03-28 14:22:20|23.5|23.3|23.5|23.3|23.52|23.32|23.5|23.3|7
1648477350000|2022-03-28 14:22:30|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|7
1648477360000|2022-03-28 14:22:40|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1648477370000|2022-03-28 14:22:50|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|4
1648477380000|2022-03-28 14:23:00|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|3
1648477390000|2022-03-28 14:23:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648477400000|2022-03-28 14:23:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648477430000|2022-03-28 14:23:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648477440000|2022-03-28 14:24:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|16
1648477450000|2022-03-28 14:24:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648477460000|2022-03-28 14:24:20|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1648477470000|2022-03-28 14:24:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648477480000|2022-03-28 14:24:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648477490000|2022-03-28 14:24:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648477500000|2022-03-28 14:25:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|10
1648477510000|2022-03-28 14:25:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648477520000|2022-03-28 14:25:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648477530000|2022-03-28 14:25:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648477550000|2022-03-28 14:25:50|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|5
1648477560000|2022-03-28 14:26:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648477570000|2022-03-28 14:26:10|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|8
1648477580000|2022-03-28 14:26:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648477590000|2022-03-28 14:26:30|23.51|23.31|23.49|23.29|23.52|23.32|23.49|23.29|5
1648477600000|2022-03-28 14:26:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|9
1648477610000|2022-03-28 14:26:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648477620000|2022-03-28 14:27:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648477630000|2022-03-28 14:27:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648477650000|2022-03-28 14:27:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648477670000|2022-03-28 14:27:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648477680000|2022-03-28 14:28:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648477690000|2022-03-28 14:28:10|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|9
1648477700000|2022-03-28 14:28:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648477710000|2022-03-28 14:28:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648477720000|2022-03-28 14:28:40|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1648477730000|2022-03-28 14:28:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648477740000|2022-03-28 14:29:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648477750000|2022-03-28 14:29:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648477760000|2022-03-28 14:29:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648477770000|2022-03-28 14:29:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648477780000|2022-03-28 14:29:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648477790000|2022-03-28 14:29:50|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1648477800000|2022-03-28 14:30:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648477810000|2022-03-28 14:30:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648477820000|2022-03-28 14:30:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648477840000|2022-03-28 14:30:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648477850000|2022-03-28 14:30:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648477900000|2022-03-28 14:31:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648477920000|2022-03-28 14:32:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648477930000|2022-03-28 14:32:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648477960000|2022-03-28 14:32:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1648477970000|2022-03-28 14:32:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1648477980000|2022-03-28 14:33:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648477990000|2022-03-28 14:33:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648478010000|2022-03-28 14:33:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648478020000|2022-03-28 14:33:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648478040000|2022-03-28 14:34:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648478050000|2022-03-28 14:34:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648478060000|2022-03-28 14:34:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648478080000|2022-03-28 14:34:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648478090000|2022-03-28 14:34:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648478100000|2022-03-28 14:35:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648478110000|2022-03-28 14:35:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648478130000|2022-03-28 14:35:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648478140000|2022-03-28 14:35:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648478150000|2022-03-28 14:35:50|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1648478160000|2022-03-28 14:36:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648478180000|2022-03-28 14:36:20|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|11
1648478190000|2022-03-28 14:36:30|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1648478200000|2022-03-28 14:36:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648478210000|2022-03-28 14:36:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648478220000|2022-03-28 14:37:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648478240000|2022-03-28 14:37:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648478250000|2022-03-28 14:37:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648478260000|2022-03-28 14:37:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648478270000|2022-03-28 14:37:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|7
1648478280000|2022-03-28 14:38:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648478290000|2022-03-28 14:38:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|9
1648478300000|2022-03-28 14:38:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648478310000|2022-03-28 14:38:30|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|6
1648478320000|2022-03-28 14:38:40|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|4
1648478330000|2022-03-28 14:38:50|23.55|23.35|23.52|23.32|23.56|23.36|23.52|23.32|12
1648478340000|2022-03-28 14:39:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648478350000|2022-03-28 14:39:10|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|3
1648478360000|2022-03-28 14:39:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648478370000|2022-03-28 14:39:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648478390000|2022-03-28 14:39:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648478420000|2022-03-28 14:40:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1648478430000|2022-03-28 14:40:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1648478440000|2022-03-28 14:40:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|12
1648478450000|2022-03-28 14:40:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1648478460000|2022-03-28 14:41:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648478480000|2022-03-28 14:41:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648478500000|2022-03-28 14:41:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648478510000|2022-03-28 14:41:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648478520000|2022-03-28 14:42:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648478530000|2022-03-28 14:42:10|23.55|23.35|23.57|23.37|23.58|23.38|23.55|23.35|7
1648478560000|2022-03-28 14:42:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648478580000|2022-03-28 14:43:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648478600000|2022-03-28 14:43:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1648478610000|2022-03-28 14:43:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648478620000|2022-03-28 14:43:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648478640000|2022-03-28 14:44:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648478650000|2022-03-28 14:44:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648478670000|2022-03-28 14:44:30|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1648478730000|2022-03-28 14:45:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648478750000|2022-03-28 14:45:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648478760000|2022-03-28 14:46:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1648478810000|2022-03-28 14:46:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1648478820000|2022-03-28 14:47:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|9
1648478830000|2022-03-28 14:47:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648478840000|2022-03-28 14:47:20|23.57|23.37|23.58|23.38|23.59|23.39|23.57|23.37|10
1648478850000|2022-03-28 14:47:30|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|8
1648478860000|2022-03-28 14:47:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648478870000|2022-03-28 14:47:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648478880000|2022-03-28 14:48:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|12
1648478890000|2022-03-28 14:48:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|9
1648478900000|2022-03-28 14:48:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|11
1648478910000|2022-03-28 14:48:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648478920000|2022-03-28 14:48:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648478930000|2022-03-28 14:48:50|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|6
1648478940000|2022-03-28 14:49:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648478950000|2022-03-28 14:49:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648478960000|2022-03-28 14:49:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648478970000|2022-03-28 14:49:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648479000000|2022-03-28 14:50:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648479020000|2022-03-28 14:50:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648479040000|2022-03-28 14:50:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648479050000|2022-03-28 14:50:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648479060000|2022-03-28 14:51:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648479070000|2022-03-28 14:51:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648479080000|2022-03-28 14:51:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648479100000|2022-03-28 14:51:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648479110000|2022-03-28 14:51:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648479140000|2022-03-28 14:52:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648479150000|2022-03-28 14:52:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|8
1648479160000|2022-03-28 14:52:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648479170000|2022-03-28 14:52:50|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1648479180000|2022-03-28 14:53:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648479190000|2022-03-28 14:53:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648479200000|2022-03-28 14:53:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648479210000|2022-03-28 14:53:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648479220000|2022-03-28 14:53:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648479250000|2022-03-28 14:54:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648479260000|2022-03-28 14:54:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|14
1648479270000|2022-03-28 14:54:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648479280000|2022-03-28 14:54:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648479290000|2022-03-28 14:54:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648479300000|2022-03-28 14:55:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648479330000|2022-03-28 14:55:30|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1648479340000|2022-03-28 14:55:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648479350000|2022-03-28 14:55:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|8
1648479360000|2022-03-28 14:56:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648479380000|2022-03-28 14:56:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648479390000|2022-03-28 14:56:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648479400000|2022-03-28 14:56:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1648479410000|2022-03-28 14:56:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648479420000|2022-03-28 14:57:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648479430000|2022-03-28 14:57:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648479440000|2022-03-28 14:57:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648479450000|2022-03-28 14:57:30|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|5
1648479490000|2022-03-28 14:58:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648479500000|2022-03-28 14:58:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648479510000|2022-03-28 14:58:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648479540000|2022-03-28 14:59:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648479570000|2022-03-28 14:59:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648479580000|2022-03-28 14:59:40|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|9
1648479590000|2022-03-28 14:59:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648479600000|2022-03-28 15:00:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648479610000|2022-03-28 15:00:10|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|7
1648479620000|2022-03-28 15:00:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648479630000|2022-03-28 15:00:30|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1648479640000|2022-03-28 15:00:40|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|4
1648479660000|2022-03-28 15:01:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|10
1648479670000|2022-03-28 15:01:10|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|6
1648479680000|2022-03-28 15:01:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648479690000|2022-03-28 15:01:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648479700000|2022-03-28 15:01:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648479710000|2022-03-28 15:01:50|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|8
1648479720000|2022-03-28 15:02:00|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|10
1648479730000|2022-03-28 15:02:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648479740000|2022-03-28 15:02:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648479760000|2022-03-28 15:02:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648479770000|2022-03-28 15:02:50|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|5
1648479780000|2022-03-28 15:03:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|9
1648479790000|2022-03-28 15:03:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648479810000|2022-03-28 15:03:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648479820000|2022-03-28 15:03:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648479830000|2022-03-28 15:03:50|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|5
1648479840000|2022-03-28 15:04:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|9
1648479850000|2022-03-28 15:04:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648479870000|2022-03-28 15:04:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648479900000|2022-03-28 15:05:00|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1648479910000|2022-03-28 15:05:10|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|6
1648479920000|2022-03-28 15:05:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648479940000|2022-03-28 15:05:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648479950000|2022-03-28 15:05:50|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|7
1648479960000|2022-03-28 15:06:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648479970000|2022-03-28 15:06:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648480020000|2022-03-28 15:07:00|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|12
1648480030000|2022-03-28 15:07:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648480060000|2022-03-28 15:07:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|8
1648480070000|2022-03-28 15:07:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648480080000|2022-03-28 15:08:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648480090000|2022-03-28 15:08:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648480100000|2022-03-28 15:08:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648480130000|2022-03-28 15:08:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648480140000|2022-03-28 15:09:00|23.65|23.45|23.63|23.43|23.65|23.45|23.62|23.42|11
1648480150000|2022-03-28 15:09:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648480160000|2022-03-28 15:09:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648480190000|2022-03-28 15:09:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648480200000|2022-03-28 15:10:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648480220000|2022-03-28 15:10:20|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|8
1648480230000|2022-03-28 15:10:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648480240000|2022-03-28 15:10:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|17
1648480250000|2022-03-28 15:10:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648480260000|2022-03-28 15:11:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648480270000|2022-03-28 15:11:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1648480280000|2022-03-28 15:11:20|23.68|23.48|23.68|23.48|23.68|23.48|23.66|23.46|9
1648480290000|2022-03-28 15:11:30|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|16
1648480300000|2022-03-28 15:11:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648480310000|2022-03-28 15:11:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648480320000|2022-03-28 15:12:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648480330000|2022-03-28 15:12:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648480340000|2022-03-28 15:12:20|23.67|23.47|23.66|23.46|23.68|23.48|23.65|23.45|10
1648480350000|2022-03-28 15:12:30|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|5
1648480360000|2022-03-28 15:12:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648480370000|2022-03-28 15:12:50|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|13
1648480380000|2022-03-28 15:13:00|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|13
1648480390000|2022-03-28 15:13:10|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|4
1648480430000|2022-03-28 15:13:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648480440000|2022-03-28 15:14:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648480450000|2022-03-28 15:14:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648480460000|2022-03-28 15:14:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648480470000|2022-03-28 15:14:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1648480490000|2022-03-28 15:14:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|10
1648480520000|2022-03-28 15:15:20|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|4
1648480540000|2022-03-28 15:15:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|8
1648480550000|2022-03-28 15:15:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648480570000|2022-03-28 15:16:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648480580000|2022-03-28 15:16:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|12
1648480590000|2022-03-28 15:16:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648480600000|2022-03-28 15:16:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648480610000|2022-03-28 15:16:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648480640000|2022-03-28 15:17:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648480650000|2022-03-28 15:17:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|14
1648480660000|2022-03-28 15:17:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648480690000|2022-03-28 15:18:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648480700000|2022-03-28 15:18:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648480720000|2022-03-28 15:18:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648480730000|2022-03-28 15:18:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648480740000|2022-03-28 15:19:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648480780000|2022-03-28 15:19:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648480820000|2022-03-28 15:20:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648480830000|2022-03-28 15:20:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648480840000|2022-03-28 15:20:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648480850000|2022-03-28 15:20:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648480880000|2022-03-28 15:21:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648480890000|2022-03-28 15:21:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648480910000|2022-03-28 15:21:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648480920000|2022-03-28 15:22:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648480940000|2022-03-28 15:22:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648480980000|2022-03-28 15:23:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648480990000|2022-03-28 15:23:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648481000000|2022-03-28 15:23:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648481010000|2022-03-28 15:23:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648481020000|2022-03-28 15:23:40|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|6
1648481030000|2022-03-28 15:23:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|9
1648481040000|2022-03-28 15:24:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648481080000|2022-03-28 15:24:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648481090000|2022-03-28 15:24:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1648481100000|2022-03-28 15:25:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|14
1648481110000|2022-03-28 15:25:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|12
1648481120000|2022-03-28 15:25:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648481130000|2022-03-28 15:25:30|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|9
1648481140000|2022-03-28 15:25:40|23.74|23.54|23.72|23.52|23.75|23.55|23.72|23.52|17
1648481150000|2022-03-28 15:25:50|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1648481160000|2022-03-28 15:26:00|23.71|23.51|23.68|23.48|23.71|23.51|23.68|23.48|14
1648481170000|2022-03-28 15:26:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648481180000|2022-03-28 15:26:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648481190000|2022-03-28 15:26:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648481220000|2022-03-28 15:27:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648481230000|2022-03-28 15:27:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648481240000|2022-03-28 15:27:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|7
1648481250000|2022-03-28 15:27:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648481260000|2022-03-28 15:27:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648481270000|2022-03-28 15:27:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648481280000|2022-03-28 15:28:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648481290000|2022-03-28 15:28:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648481340000|2022-03-28 15:29:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648481350000|2022-03-28 15:29:10|23.65|23.45|23.64|23.44|23.65|23.45|23.63|23.43|6
1648481360000|2022-03-28 15:29:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1648481370000|2022-03-28 15:29:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648481380000|2022-03-28 15:29:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648481390000|2022-03-28 15:29:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648481400000|2022-03-28 15:30:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648481410000|2022-03-28 15:30:10|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|5
1648481420000|2022-03-28 15:30:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|8
1648481430000|2022-03-28 15:30:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648481440000|2022-03-28 15:30:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648481450000|2022-03-28 15:30:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648481460000|2022-03-28 15:31:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1648481470000|2022-03-28 15:31:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648481480000|2022-03-28 15:31:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648481490000|2022-03-28 15:31:30|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|3
1648481500000|2022-03-28 15:31:40|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|7
1648481510000|2022-03-28 15:31:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648481520000|2022-03-28 15:32:00|23.56|23.36|23.55|23.35|23.56|23.36|23.54|23.34|4
1648481530000|2022-03-28 15:32:10|23.56|23.36|23.61|23.41|23.61|23.41|23.56|23.36|6
1648481540000|2022-03-28 15:32:20|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|3
1648481550000|2022-03-28 15:32:30|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|6
1648481560000|2022-03-28 15:32:40|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648481570000|2022-03-28 15:32:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648481580000|2022-03-28 15:33:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648481590000|2022-03-28 15:33:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648481600000|2022-03-28 15:33:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648481610000|2022-03-28 15:33:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1648481630000|2022-03-28 15:33:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648481640000|2022-03-28 15:34:00|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|6
1648481670000|2022-03-28 15:34:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648481680000|2022-03-28 15:34:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648481690000|2022-03-28 15:34:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648481700000|2022-03-28 15:35:00|23.49|23.29|23.5|23.3|23.51|23.31|23.48|23.28|6
1648481710000|2022-03-28 15:35:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648481720000|2022-03-28 15:35:20|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|2
1648481730000|2022-03-28 15:35:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648481740000|2022-03-28 15:35:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648481750000|2022-03-28 15:35:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648481760000|2022-03-28 15:36:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648481770000|2022-03-28 15:36:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648481780000|2022-03-28 15:36:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648481790000|2022-03-28 15:36:30|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|9
1648481800000|2022-03-28 15:36:40|23.44|23.24|23.46|23.26|23.47|23.27|23.44|23.24|5
1648481810000|2022-03-28 15:36:50|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|12
1648481820000|2022-03-28 15:37:00|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|9
1648481830000|2022-03-28 15:37:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1648481840000|2022-03-28 15:37:20|23.49|23.29|23.49|23.29|23.49|23.29|23.47|23.27|5
1648481850000|2022-03-28 15:37:30|23.48|23.28|23.48|23.28|23.48|23.28|23.46|23.26|5
1648481860000|2022-03-28 15:37:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1648481870000|2022-03-28 15:37:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1648481880000|2022-03-28 15:38:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648481890000|2022-03-28 15:38:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648481900000|2022-03-28 15:38:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648481910000|2022-03-28 15:38:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648481920000|2022-03-28 15:38:40|23.49|23.29|23.49|23.29|23.51|23.31|23.48|23.28|15
1648481930000|2022-03-28 15:38:50|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|6
1648481950000|2022-03-28 15:39:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648481960000|2022-03-28 15:39:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648481970000|2022-03-28 15:39:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648481980000|2022-03-28 15:39:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648481990000|2022-03-28 15:39:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1648482000000|2022-03-28 15:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|10
1648482010000|2022-03-28 15:40:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1648482020000|2022-03-28 15:40:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648482030000|2022-03-28 15:40:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648482040000|2022-03-28 15:40:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1648482050000|2022-03-28 15:40:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|10
1648482060000|2022-03-28 15:41:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|9
1648482070000|2022-03-28 15:41:10|23.58|23.38|23.58|23.38|23.6|23.4|23.57|23.37|15
1648482080000|2022-03-28 15:41:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648482090000|2022-03-28 15:41:30|23.57|23.37|23.6|23.4|23.6|23.4|23.57|23.37|6
1648482100000|2022-03-28 15:41:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648482110000|2022-03-28 15:41:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648482140000|2022-03-28 15:42:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648482150000|2022-03-28 15:42:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648482160000|2022-03-28 15:42:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648482170000|2022-03-28 15:42:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648482210000|2022-03-28 15:43:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648482220000|2022-03-28 15:43:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648482230000|2022-03-28 15:43:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648482240000|2022-03-28 15:44:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648482250000|2022-03-28 15:44:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648482260000|2022-03-28 15:44:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648482270000|2022-03-28 15:44:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648482290000|2022-03-28 15:44:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648482300000|2022-03-28 15:45:00|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|4
1648482310000|2022-03-28 15:45:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648482330000|2022-03-28 15:45:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648482340000|2022-03-28 15:45:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648482350000|2022-03-28 15:45:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648482360000|2022-03-28 15:46:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648482370000|2022-03-28 15:46:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648482400000|2022-03-28 15:46:40|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|8
1648482410000|2022-03-28 15:46:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648482450000|2022-03-28 15:47:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648482460000|2022-03-28 15:47:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648482470000|2022-03-28 15:47:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1648482480000|2022-03-28 15:48:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648482490000|2022-03-28 15:48:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648482500000|2022-03-28 15:48:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648482510000|2022-03-28 15:48:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648482520000|2022-03-28 15:48:40|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1648482550000|2022-03-28 15:49:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648482580000|2022-03-28 15:49:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648482590000|2022-03-28 15:49:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648482600000|2022-03-28 15:50:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648482620000|2022-03-28 15:50:20|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|4
1648482630000|2022-03-28 15:50:30|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|7
1648482640000|2022-03-28 15:50:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648482660000|2022-03-28 15:51:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648482670000|2022-03-28 15:51:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648482680000|2022-03-28 15:51:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648482700000|2022-03-28 15:51:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648482750000|2022-03-28 15:52:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648482770000|2022-03-28 15:52:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648482790000|2022-03-28 15:53:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648482800000|2022-03-28 15:53:20|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|5
1648482810000|2022-03-28 15:53:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648482820000|2022-03-28 15:53:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648482830000|2022-03-28 15:53:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648482840000|2022-03-28 15:54:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648482850000|2022-03-28 15:54:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648482870000|2022-03-28 15:54:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|10
1648482880000|2022-03-28 15:54:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648482890000|2022-03-28 15:54:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648482900000|2022-03-28 15:55:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648482910000|2022-03-28 15:55:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648482940000|2022-03-28 15:55:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648482960000|2022-03-28 15:56:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648482970000|2022-03-28 15:56:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648482980000|2022-03-28 15:56:20|23.5|23.3|23.48|23.28|23.5|23.3|23.47|23.27|6
1648482990000|2022-03-28 15:56:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648483000000|2022-03-28 15:56:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648483010000|2022-03-28 15:56:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648483020000|2022-03-28 15:57:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648483040000|2022-03-28 15:57:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648483050000|2022-03-28 15:57:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648483060000|2022-03-28 15:57:40|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|8
1648483080000|2022-03-28 15:58:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1648483090000|2022-03-28 15:58:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1648483100000|2022-03-28 15:58:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648483110000|2022-03-28 15:58:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1648483120000|2022-03-28 15:58:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648483140000|2022-03-28 15:59:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648483150000|2022-03-28 15:59:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648483160000|2022-03-28 15:59:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648483170000|2022-03-28 15:59:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648483180000|2022-03-28 15:59:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648483190000|2022-03-28 15:59:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1648483200000|2022-03-28 16:00:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648483210000|2022-03-28 16:00:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648483220000|2022-03-28 16:00:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648483230000|2022-03-28 16:00:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648483240000|2022-03-28 16:00:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648483250000|2022-03-28 16:00:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648483260000|2022-03-28 16:01:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648483270000|2022-03-28 16:01:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648483280000|2022-03-28 16:01:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648483290000|2022-03-28 16:01:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|4
1648483300000|2022-03-28 16:01:40|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|10
1648483310000|2022-03-28 16:01:50|23.58|23.38|23.56|23.36|23.58|23.38|23.55|23.35|11
1648483320000|2022-03-28 16:02:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648483330000|2022-03-28 16:02:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648483340000|2022-03-28 16:02:20|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|4
1648483360000|2022-03-28 16:02:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648483370000|2022-03-28 16:02:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|10
1648483380000|2022-03-28 16:03:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1648483390000|2022-03-28 16:03:10|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|9
1648483400000|2022-03-28 16:03:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648483410000|2022-03-28 16:03:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648483420000|2022-03-28 16:03:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648483440000|2022-03-28 16:04:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648483450000|2022-03-28 16:04:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648483470000|2022-03-28 16:04:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648483490000|2022-03-28 16:04:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648483500000|2022-03-28 16:05:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648483510000|2022-03-28 16:05:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648483520000|2022-03-28 16:05:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648483530000|2022-03-28 16:05:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648483540000|2022-03-28 16:05:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648483550000|2022-03-28 16:05:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648483560000|2022-03-28 16:06:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1648483570000|2022-03-28 16:06:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648483580000|2022-03-28 16:06:20|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|4
1648483590000|2022-03-28 16:06:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648483600000|2022-03-28 16:06:40|23.57|23.37|23.6|23.4|23.6|23.4|23.57|23.37|5
1648483620000|2022-03-28 16:07:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648483630000|2022-03-28 16:07:10|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|3
1648483650000|2022-03-28 16:07:30|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|14
1648483660000|2022-03-28 16:07:40|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|14
1648483670000|2022-03-28 16:07:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648483720000|2022-03-28 16:08:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648483730000|2022-03-28 16:08:50|23.6|23.4|23.63|23.43|23.63|23.43|23.59|23.39|6
1648483740000|2022-03-28 16:09:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648483750000|2022-03-28 16:09:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648483760000|2022-03-28 16:09:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648483780000|2022-03-28 16:09:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648483790000|2022-03-28 16:09:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648483800000|2022-03-28 16:10:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648483830000|2022-03-28 16:10:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648483840000|2022-03-28 16:10:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648483850000|2022-03-28 16:10:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1648483870000|2022-03-28 16:11:10|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|12
1648483890000|2022-03-28 16:11:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648483900000|2022-03-28 16:11:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648483950000|2022-03-28 16:12:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648483960000|2022-03-28 16:12:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648483970000|2022-03-28 16:12:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|11
1648483980000|2022-03-28 16:13:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648483990000|2022-03-28 16:13:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648484020000|2022-03-28 16:13:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648484090000|2022-03-28 16:14:50|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|9
1648484100000|2022-03-28 16:15:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648484110000|2022-03-28 16:15:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648484130000|2022-03-28 16:15:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648484140000|2022-03-28 16:15:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648484150000|2022-03-28 16:15:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648484160000|2022-03-28 16:16:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648484170000|2022-03-28 16:16:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648484180000|2022-03-28 16:16:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648484190000|2022-03-28 16:16:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648484200000|2022-03-28 16:16:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|8
1648484230000|2022-03-28 16:17:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648484240000|2022-03-28 16:17:20|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|12
1648484250000|2022-03-28 16:17:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1648484260000|2022-03-28 16:17:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648484280000|2022-03-28 16:18:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1648484300000|2022-03-28 16:18:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648484320000|2022-03-28 16:18:40|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|7
1648484330000|2022-03-28 16:18:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1648484340000|2022-03-28 16:19:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648484350000|2022-03-28 16:19:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648484360000|2022-03-28 16:19:20|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|7
1648484370000|2022-03-28 16:19:30|23.5|23.3|23.47|23.27|23.51|23.31|23.46|23.26|10
1648484380000|2022-03-28 16:19:40|23.46|23.26|23.48|23.28|23.48|23.28|23.45|23.25|13
1648484390000|2022-03-28 16:19:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648484400000|2022-03-28 16:20:00|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|5
1648484410000|2022-03-28 16:20:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|10
1648484420000|2022-03-28 16:20:20|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|8
1648484430000|2022-03-28 16:20:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|9
1648484440000|2022-03-28 16:20:40|23.42|23.22|23.42|23.22|23.43|23.23|23.4|23.2|12
1648484450000|2022-03-28 16:20:50|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1648484470000|2022-03-28 16:21:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648484480000|2022-03-28 16:21:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1648484490000|2022-03-28 16:21:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648484500000|2022-03-28 16:21:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648484510000|2022-03-28 16:21:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648484520000|2022-03-28 16:22:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|10
1648484530000|2022-03-28 16:22:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648484540000|2022-03-28 16:22:20|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|6
1648484560000|2022-03-28 16:22:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648484570000|2022-03-28 16:22:50|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|6
1648484580000|2022-03-28 16:23:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648484590000|2022-03-28 16:23:10|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|4
1648484600000|2022-03-28 16:23:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648484610000|2022-03-28 16:23:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648484620000|2022-03-28 16:23:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648484630000|2022-03-28 16:23:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648484640000|2022-03-28 16:24:00|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|10
1648484650000|2022-03-28 16:24:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648484660000|2022-03-28 16:24:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648484700000|2022-03-28 16:25:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648484710000|2022-03-28 16:25:10|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|9
1648484720000|2022-03-28 16:25:20|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|7
1648484750000|2022-03-28 16:25:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648484760000|2022-03-28 16:26:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648484770000|2022-03-28 16:26:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648484780000|2022-03-28 16:26:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648484790000|2022-03-28 16:26:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648484800000|2022-03-28 16:26:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648484810000|2022-03-28 16:26:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648484820000|2022-03-28 16:27:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1648484830000|2022-03-28 16:27:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648484840000|2022-03-28 16:27:20|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|5
1648484850000|2022-03-28 16:27:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648484860000|2022-03-28 16:27:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1648484870000|2022-03-28 16:27:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648484880000|2022-03-28 16:28:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648484890000|2022-03-28 16:28:10|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|6
1648484900000|2022-03-28 16:28:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648484910000|2022-03-28 16:28:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648484930000|2022-03-28 16:28:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648484940000|2022-03-28 16:29:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648484950000|2022-03-28 16:29:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648484960000|2022-03-28 16:29:20|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|4
1648484970000|2022-03-28 16:29:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648484980000|2022-03-28 16:29:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648484990000|2022-03-28 16:29:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1648485000000|2022-03-28 16:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|5
1648485010000|2022-03-28 16:30:10|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|7
1648485020000|2022-03-28 16:30:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648485030000|2022-03-28 16:30:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648485040000|2022-03-28 16:30:40|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|6
1648485050000|2022-03-28 16:30:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648485060000|2022-03-28 16:31:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648485070000|2022-03-28 16:31:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648485090000|2022-03-28 16:31:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648485100000|2022-03-28 16:31:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648485110000|2022-03-28 16:31:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648485120000|2022-03-28 16:32:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648485130000|2022-03-28 16:32:10|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|4
1648485140000|2022-03-28 16:32:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648485150000|2022-03-28 16:32:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648485160000|2022-03-28 16:32:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648485170000|2022-03-28 16:32:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1648485180000|2022-03-28 16:33:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|7
1648485190000|2022-03-28 16:33:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648485200000|2022-03-28 16:33:20|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1648485210000|2022-03-28 16:33:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648485220000|2022-03-28 16:33:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648485230000|2022-03-28 16:33:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648485250000|2022-03-28 16:34:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648485260000|2022-03-28 16:34:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648485270000|2022-03-28 16:34:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648485290000|2022-03-28 16:34:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648485300000|2022-03-28 16:35:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648485320000|2022-03-28 16:35:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648485330000|2022-03-28 16:35:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648485340000|2022-03-28 16:35:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648485350000|2022-03-28 16:35:50|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|10
1648485360000|2022-03-28 16:36:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|15
1648485370000|2022-03-28 16:36:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648485390000|2022-03-28 16:36:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648485400000|2022-03-28 16:36:40|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1648485410000|2022-03-28 16:36:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648485430000|2022-03-28 16:37:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648485440000|2022-03-28 16:37:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648485450000|2022-03-28 16:37:30|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|5
1648485460000|2022-03-28 16:37:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648485470000|2022-03-28 16:37:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648485480000|2022-03-28 16:38:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648485490000|2022-03-28 16:38:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648485520000|2022-03-28 16:38:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648485530000|2022-03-28 16:38:50|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|7
1648485540000|2022-03-28 16:39:00|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|7
1648485550000|2022-03-28 16:39:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|10
1648485560000|2022-03-28 16:39:20|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|10
1648485570000|2022-03-28 16:39:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648485580000|2022-03-28 16:39:40|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|6
1648485600000|2022-03-28 16:40:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648485610000|2022-03-28 16:40:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648485620000|2022-03-28 16:40:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648485630000|2022-03-28 16:40:30|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|9
1648485640000|2022-03-28 16:40:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648485650000|2022-03-28 16:40:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648485660000|2022-03-28 16:41:00|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|6
1648485670000|2022-03-28 16:41:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648485680000|2022-03-28 16:41:20|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|6
1648485700000|2022-03-28 16:41:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1648485710000|2022-03-28 16:41:50|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|12
1648485730000|2022-03-28 16:42:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648485740000|2022-03-28 16:42:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648485750000|2022-03-28 16:42:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648485760000|2022-03-28 16:42:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648485770000|2022-03-28 16:42:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|11
1648485780000|2022-03-28 16:43:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1648485800000|2022-03-28 16:43:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648485810000|2022-03-28 16:43:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648485820000|2022-03-28 16:43:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648485830000|2022-03-28 16:43:50|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|6
1648485840000|2022-03-28 16:44:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648485850000|2022-03-28 16:44:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648485860000|2022-03-28 16:44:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648485880000|2022-03-28 16:44:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648485890000|2022-03-28 16:44:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648485900000|2022-03-28 16:45:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648485910000|2022-03-28 16:45:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|10
1648485920000|2022-03-28 16:45:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|9
1648485940000|2022-03-28 16:45:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648485950000|2022-03-28 16:45:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648485980000|2022-03-28 16:46:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648485990000|2022-03-28 16:46:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648486020000|2022-03-28 16:47:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648486050000|2022-03-28 16:47:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648486060000|2022-03-28 16:47:40|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1648486070000|2022-03-28 16:47:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648486080000|2022-03-28 16:48:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648486120000|2022-03-28 16:48:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648486130000|2022-03-28 16:48:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1648486140000|2022-03-28 16:49:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648486150000|2022-03-28 16:49:10|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|13
1648486160000|2022-03-28 16:49:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|13
1648486190000|2022-03-28 16:49:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648486200000|2022-03-28 16:50:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648486220000|2022-03-28 16:50:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648486250000|2022-03-28 16:50:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648486260000|2022-03-28 16:51:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|6
1648486270000|2022-03-28 16:51:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648486300000|2022-03-28 16:51:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648486310000|2022-03-28 16:51:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648486320000|2022-03-28 16:52:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648486330000|2022-03-28 16:52:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648486350000|2022-03-28 16:52:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648486390000|2022-03-28 16:53:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648486440000|2022-03-28 16:54:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648486450000|2022-03-28 16:54:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648486470000|2022-03-28 16:54:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648486480000|2022-03-28 16:54:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648486490000|2022-03-28 16:54:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648486500000|2022-03-28 16:55:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1648486510000|2022-03-28 16:55:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648486520000|2022-03-28 16:55:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648486530000|2022-03-28 16:55:30|23.63|23.43|23.63|23.43|23.63|23.43|23.61|23.41|7
1648486540000|2022-03-28 16:55:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1648486550000|2022-03-28 16:55:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|23
1648486560000|2022-03-28 16:56:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|20
1648486570000|2022-03-28 16:56:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|15
1648486580000|2022-03-28 16:56:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|13
1648486590000|2022-03-28 16:56:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648486600000|2022-03-28 16:56:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648486610000|2022-03-28 16:56:50|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|3
1648486620000|2022-03-28 16:57:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648486640000|2022-03-28 16:57:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1648486650000|2022-03-28 16:57:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1648486660000|2022-03-28 16:57:40|23.61|23.41|23.63|23.43|23.64|23.44|23.61|23.41|7
1648486670000|2022-03-28 16:57:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648486680000|2022-03-28 16:58:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648486690000|2022-03-28 16:58:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648486700000|2022-03-28 16:58:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|9
1648486710000|2022-03-28 16:58:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648486760000|2022-03-28 16:59:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648486770000|2022-03-28 16:59:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648486780000|2022-03-28 16:59:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648486800000|2022-03-28 17:00:00|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|4
1648486810000|2022-03-28 17:00:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648486820000|2022-03-28 17:00:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648486830000|2022-03-28 17:00:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648486840000|2022-03-28 17:00:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648486850000|2022-03-28 17:00:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648486860000|2022-03-28 17:01:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648486880000|2022-03-28 17:01:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648486890000|2022-03-28 17:01:30|23.5|23.3|23.47|23.27|23.5|23.3|23.47|23.27|4
1648486910000|2022-03-28 17:01:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648486920000|2022-03-28 17:02:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|12
1648486930000|2022-03-28 17:02:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648486960000|2022-03-28 17:02:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648486970000|2022-03-28 17:02:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648486990000|2022-03-28 17:03:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648487000000|2022-03-28 17:03:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648487010000|2022-03-28 17:03:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648487020000|2022-03-28 17:03:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648487030000|2022-03-28 17:03:50|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|3
1648487040000|2022-03-28 17:04:00|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648487050000|2022-03-28 17:04:10|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|7
1648487060000|2022-03-28 17:04:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1648487150000|2022-03-28 17:05:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648487160000|2022-03-28 17:06:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|3
1648487170000|2022-03-28 17:06:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648487180000|2022-03-28 17:06:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648487200000|2022-03-28 17:06:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648487210000|2022-03-28 17:06:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648487220000|2022-03-28 17:07:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648487230000|2022-03-28 17:07:10|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|3
1648487240000|2022-03-28 17:07:20|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|6
1648487250000|2022-03-28 17:07:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648487260000|2022-03-28 17:07:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648487290000|2022-03-28 17:08:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648487300000|2022-03-28 17:08:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648487310000|2022-03-28 17:08:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648487320000|2022-03-28 17:08:40|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|7
1648487330000|2022-03-28 17:08:50|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|9
1648487350000|2022-03-28 17:09:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648487370000|2022-03-28 17:09:30|23.47|23.27|23.44|23.24|23.47|23.27|23.44|23.24|12
1648487380000|2022-03-28 17:09:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648487400000|2022-03-28 17:10:00|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|9
1648487410000|2022-03-28 17:10:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648487420000|2022-03-28 17:10:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648487430000|2022-03-28 17:10:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648487440000|2022-03-28 17:10:40|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|6
1648487450000|2022-03-28 17:10:50|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|11
1648487460000|2022-03-28 17:11:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648487470000|2022-03-28 17:11:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648487480000|2022-03-28 17:11:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648487490000|2022-03-28 17:11:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648487500000|2022-03-28 17:11:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|9
1648487520000|2022-03-28 17:12:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648487530000|2022-03-28 17:12:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648487540000|2022-03-28 17:12:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648487560000|2022-03-28 17:12:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648487570000|2022-03-28 17:12:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|10
1648487580000|2022-03-28 17:13:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648487590000|2022-03-28 17:13:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648487600000|2022-03-28 17:13:20|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|4
1648487620000|2022-03-28 17:13:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648487630000|2022-03-28 17:13:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648487640000|2022-03-28 17:14:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648487650000|2022-03-28 17:14:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648487660000|2022-03-28 17:14:20|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|8
1648487670000|2022-03-28 17:14:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648487690000|2022-03-28 17:14:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648487700000|2022-03-28 17:15:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648487710000|2022-03-28 17:15:10|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|5
1648487740000|2022-03-28 17:15:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648487750000|2022-03-28 17:15:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648487770000|2022-03-28 17:16:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648487790000|2022-03-28 17:16:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648487810000|2022-03-28 17:16:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648487840000|2022-03-28 17:17:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648487850000|2022-03-28 17:17:30|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|6
1648487860000|2022-03-28 17:17:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648487880000|2022-03-28 17:18:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648487900000|2022-03-28 17:18:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648487910000|2022-03-28 17:18:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1648487920000|2022-03-28 17:18:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648487930000|2022-03-28 17:18:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648487940000|2022-03-28 17:19:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648487950000|2022-03-28 17:19:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1648487960000|2022-03-28 17:19:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|10
1648487970000|2022-03-28 17:19:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648487980000|2022-03-28 17:19:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648488020000|2022-03-28 17:20:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648488030000|2022-03-28 17:20:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648488040000|2022-03-28 17:20:40|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|4
1648488060000|2022-03-28 17:21:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648488070000|2022-03-28 17:21:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648488080000|2022-03-28 17:21:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648488100000|2022-03-28 17:21:40|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|6
1648488110000|2022-03-28 17:21:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1648488120000|2022-03-28 17:22:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648488130000|2022-03-28 17:22:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648488140000|2022-03-28 17:22:20|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|4
1648488160000|2022-03-28 17:22:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648488170000|2022-03-28 17:22:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648488180000|2022-03-28 17:23:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|12
1648488190000|2022-03-28 17:23:10|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|10
1648488200000|2022-03-28 17:23:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648488210000|2022-03-28 17:23:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648488220000|2022-03-28 17:23:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648488240000|2022-03-28 17:24:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648488250000|2022-03-28 17:24:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648488260000|2022-03-28 17:24:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648488270000|2022-03-28 17:24:30|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|4
1648488310000|2022-03-28 17:25:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1648488320000|2022-03-28 17:25:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648488340000|2022-03-28 17:25:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648488350000|2022-03-28 17:25:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648488360000|2022-03-28 17:26:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648488370000|2022-03-28 17:26:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648488380000|2022-03-28 17:26:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648488410000|2022-03-28 17:26:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648488420000|2022-03-28 17:27:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648488430000|2022-03-28 17:27:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648488450000|2022-03-28 17:27:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648488460000|2022-03-28 17:27:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648488470000|2022-03-28 17:27:50|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1648488480000|2022-03-28 17:28:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648488490000|2022-03-28 17:28:10|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|8
1648488500000|2022-03-28 17:28:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648488540000|2022-03-28 17:29:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1648488550000|2022-03-28 17:29:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648488580000|2022-03-28 17:29:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648488590000|2022-03-28 17:29:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648488600000|2022-03-28 17:30:00|23.43|23.23|23.41|23.21|23.43|23.23|23.4|23.2|5
1648488610000|2022-03-28 17:30:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648488630000|2022-03-28 17:30:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648488640000|2022-03-28 17:30:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648488650000|2022-03-28 17:30:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648488660000|2022-03-28 17:31:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648488670000|2022-03-28 17:31:10|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|11
1648488680000|2022-03-28 17:31:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648488690000|2022-03-28 17:31:30|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|8
1648488700000|2022-03-28 17:31:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|10
1648488710000|2022-03-28 17:31:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1648488720000|2022-03-28 17:32:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648488730000|2022-03-28 17:32:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|11
1648488770000|2022-03-28 17:32:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648488780000|2022-03-28 17:33:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|18
1648488790000|2022-03-28 17:33:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|9
1648488800000|2022-03-28 17:33:20|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|8
1648488810000|2022-03-28 17:33:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648488820000|2022-03-28 17:33:40|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|4
1648488830000|2022-03-28 17:33:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|12
1648488840000|2022-03-28 17:34:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648488850000|2022-03-28 17:34:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648488860000|2022-03-28 17:34:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648488870000|2022-03-28 17:34:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648488880000|2022-03-28 17:34:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648488890000|2022-03-28 17:34:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648488900000|2022-03-28 17:35:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648488910000|2022-03-28 17:35:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648488920000|2022-03-28 17:35:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648488940000|2022-03-28 17:35:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648488950000|2022-03-28 17:35:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648488960000|2022-03-28 17:36:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|10
1648488970000|2022-03-28 17:36:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648488980000|2022-03-28 17:36:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648488990000|2022-03-28 17:36:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648489000000|2022-03-28 17:36:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648489010000|2022-03-28 17:36:50|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|7
1648489020000|2022-03-28 17:37:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648489030000|2022-03-28 17:37:10|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|6
1648489040000|2022-03-28 17:37:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648489050000|2022-03-28 17:37:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648489060000|2022-03-28 17:37:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648489070000|2022-03-28 17:37:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648489080000|2022-03-28 17:38:00|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|7
1648489090000|2022-03-28 17:38:10|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1648489100000|2022-03-28 17:38:20|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|15
1648489120000|2022-03-28 17:38:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648489130000|2022-03-28 17:38:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648489140000|2022-03-28 17:39:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648489160000|2022-03-28 17:39:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648489170000|2022-03-28 17:39:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648489180000|2022-03-28 17:39:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648489190000|2022-03-28 17:39:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648489210000|2022-03-28 17:40:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648489220000|2022-03-28 17:40:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648489230000|2022-03-28 17:40:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648489240000|2022-03-28 17:40:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648489250000|2022-03-28 17:40:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648489260000|2022-03-28 17:41:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648489270000|2022-03-28 17:41:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648489320000|2022-03-28 17:42:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648489330000|2022-03-28 17:42:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648489340000|2022-03-28 17:42:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648489360000|2022-03-28 17:42:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648489370000|2022-03-28 17:42:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648489380000|2022-03-28 17:43:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648489390000|2022-03-28 17:43:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648489400000|2022-03-28 17:43:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648489410000|2022-03-28 17:43:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648489430000|2022-03-28 17:43:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648489460000|2022-03-28 17:44:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648489470000|2022-03-28 17:44:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|11
1648489490000|2022-03-28 17:44:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648489500000|2022-03-28 17:45:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648489510000|2022-03-28 17:45:10|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|8
1648489520000|2022-03-28 17:45:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648489530000|2022-03-28 17:45:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648489540000|2022-03-28 17:45:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648489580000|2022-03-28 17:46:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648489590000|2022-03-28 17:46:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648489600000|2022-03-28 17:46:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648489610000|2022-03-28 17:46:50|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|7
1648489620000|2022-03-28 17:47:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648489630000|2022-03-28 17:47:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648489640000|2022-03-28 17:47:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648489700000|2022-03-28 17:48:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648489710000|2022-03-28 17:48:30|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|4
1648489720000|2022-03-28 17:48:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648489740000|2022-03-28 17:49:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1648489750000|2022-03-28 17:49:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648489760000|2022-03-28 17:49:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648489770000|2022-03-28 17:49:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648489780000|2022-03-28 17:49:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648489800000|2022-03-28 17:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648489830000|2022-03-28 17:50:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648489840000|2022-03-28 17:50:40|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|4
1648489850000|2022-03-28 17:50:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648489860000|2022-03-28 17:51:00|23.35|23.15|23.37|23.17|23.38|23.18|23.34|23.14|11
1648489870000|2022-03-28 17:51:10|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1648489880000|2022-03-28 17:51:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648489890000|2022-03-28 17:51:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648489900000|2022-03-28 17:51:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648489910000|2022-03-28 17:51:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648489920000|2022-03-28 17:52:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648489930000|2022-03-28 17:52:10|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|4
1648489940000|2022-03-28 17:52:20|23.39|23.19|23.39|23.19|23.4|23.2|23.37|23.17|13
1648489950000|2022-03-28 17:52:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648489990000|2022-03-28 17:53:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648490000000|2022-03-28 17:53:20|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|6
1648490020000|2022-03-28 17:53:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648490030000|2022-03-28 17:53:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648490050000|2022-03-28 17:54:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648490060000|2022-03-28 17:54:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648490070000|2022-03-28 17:54:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648490100000|2022-03-28 17:55:00|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1648490130000|2022-03-28 17:55:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648490140000|2022-03-28 17:55:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|10
1648490150000|2022-03-28 17:55:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648490160000|2022-03-28 17:56:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648490180000|2022-03-28 17:56:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|14
1648490190000|2022-03-28 17:56:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648490200000|2022-03-28 17:56:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648490210000|2022-03-28 17:56:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648490220000|2022-03-28 17:57:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1648490230000|2022-03-28 17:57:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648490240000|2022-03-28 17:57:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648490250000|2022-03-28 17:57:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|11
1648490260000|2022-03-28 17:57:40|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|3
1648490270000|2022-03-28 17:57:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648490280000|2022-03-28 17:58:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648490290000|2022-03-28 17:58:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648490320000|2022-03-28 17:58:40|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648490330000|2022-03-28 17:58:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648490340000|2022-03-28 17:59:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648490410000|2022-03-28 18:00:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1648490420000|2022-03-28 18:00:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1648490430000|2022-03-28 18:00:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648490450000|2022-03-28 18:00:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648490470000|2022-03-28 18:01:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648490480000|2022-03-28 18:01:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648490490000|2022-03-28 18:01:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|13
1648490500000|2022-03-28 18:01:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648490510000|2022-03-28 18:01:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648490530000|2022-03-28 18:02:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648490560000|2022-03-28 18:02:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648490570000|2022-03-28 18:02:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648490580000|2022-03-28 18:03:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648490590000|2022-03-28 18:03:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1648490600000|2022-03-28 18:03:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648490620000|2022-03-28 18:03:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648490630000|2022-03-28 18:03:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648490690000|2022-03-28 18:04:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648490700000|2022-03-28 18:05:00|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|8
1648490710000|2022-03-28 18:05:10|23.42|23.22|23.39|23.19|23.42|23.22|23.39|23.19|6
1648490720000|2022-03-28 18:05:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648490750000|2022-03-28 18:05:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648490760000|2022-03-28 18:06:00|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|10
1648490770000|2022-03-28 18:06:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648490820000|2022-03-28 18:07:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648490850000|2022-03-28 18:07:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648490910000|2022-03-28 18:08:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648490920000|2022-03-28 18:08:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648490930000|2022-03-28 18:08:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648490940000|2022-03-28 18:09:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648490960000|2022-03-28 18:09:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648490970000|2022-03-28 18:09:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1648490980000|2022-03-28 18:09:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648490990000|2022-03-28 18:09:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648491000000|2022-03-28 18:10:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648491020000|2022-03-28 18:10:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648491060000|2022-03-28 18:11:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648491120000|2022-03-28 18:12:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648491130000|2022-03-28 18:12:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648491170000|2022-03-28 18:12:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648491180000|2022-03-28 18:13:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648491210000|2022-03-28 18:13:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648491230000|2022-03-28 18:13:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648491260000|2022-03-28 18:14:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648491280000|2022-03-28 18:14:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648491310000|2022-03-28 18:15:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648491320000|2022-03-28 18:15:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648491330000|2022-03-28 18:15:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648491340000|2022-03-28 18:15:40|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|11
1648491350000|2022-03-28 18:15:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648491360000|2022-03-28 18:16:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648491370000|2022-03-28 18:16:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648491380000|2022-03-28 18:16:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648491390000|2022-03-28 18:16:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648491400000|2022-03-28 18:16:40|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|10
1648491410000|2022-03-28 18:16:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648491420000|2022-03-28 18:17:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648491430000|2022-03-28 18:17:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648491440000|2022-03-28 18:17:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648491450000|2022-03-28 18:17:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648491460000|2022-03-28 18:17:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648491470000|2022-03-28 18:17:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648491480000|2022-03-28 18:18:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1648491490000|2022-03-28 18:18:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648491500000|2022-03-28 18:18:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648491510000|2022-03-28 18:18:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648491550000|2022-03-28 18:19:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648491580000|2022-03-28 18:19:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648491600000|2022-03-28 18:20:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648491610000|2022-03-28 18:20:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648491650000|2022-03-28 18:20:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648491660000|2022-03-28 18:21:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648491680000|2022-03-28 18:21:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648491690000|2022-03-28 18:21:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648491720000|2022-03-28 18:22:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648491750000|2022-03-28 18:22:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648491760000|2022-03-28 18:22:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648491780000|2022-03-28 18:23:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648491790000|2022-03-28 18:23:10|23.48|23.28|23.51|23.31|23.51|23.31|23.47|23.27|6
1648491800000|2022-03-28 18:23:20|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|16
1648491810000|2022-03-28 18:23:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648491820000|2022-03-28 18:23:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648491830000|2022-03-28 18:23:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648491870000|2022-03-28 18:24:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648491890000|2022-03-28 18:24:50|23.48|23.28|23.43|23.23|23.48|23.28|23.43|23.23|13
1648491900000|2022-03-28 18:25:00|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|5
1648491910000|2022-03-28 18:25:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|7
1648491920000|2022-03-28 18:25:20|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|3
1648491930000|2022-03-28 18:25:30|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|9
1648491940000|2022-03-28 18:25:40|23.46|23.26|23.49|23.29|23.49|23.29|23.46|23.26|10
1648491950000|2022-03-28 18:25:50|23.5|23.3|23.5|23.3|23.54|23.34|23.5|23.3|14
1648491960000|2022-03-28 18:26:00|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|9
1648491970000|2022-03-28 18:26:10|23.53|23.33|23.51|23.31|23.54|23.34|23.51|23.31|11
1648491980000|2022-03-28 18:26:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648491990000|2022-03-28 18:26:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648492000000|2022-03-28 18:26:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648492010000|2022-03-28 18:26:50|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|9
1648492020000|2022-03-28 18:27:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|12
1648492030000|2022-03-28 18:27:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648492040000|2022-03-28 18:27:20|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1648492050000|2022-03-28 18:27:30|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|13
1648492060000|2022-03-28 18:27:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648492070000|2022-03-28 18:27:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648492090000|2022-03-28 18:28:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1648492100000|2022-03-28 18:28:20|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|4
1648492110000|2022-03-28 18:28:30|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|16
1648492120000|2022-03-28 18:28:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648492130000|2022-03-28 18:28:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|10
1648492150000|2022-03-28 18:29:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648492170000|2022-03-28 18:29:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648492180000|2022-03-28 18:29:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648492190000|2022-03-28 18:29:50|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1648492200000|2022-03-28 18:30:00|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1648492210000|2022-03-28 18:30:10|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|11
1648492220000|2022-03-28 18:30:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1648492230000|2022-03-28 18:30:30|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|9
1648492240000|2022-03-28 18:30:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1648492250000|2022-03-28 18:30:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1648492260000|2022-03-28 18:31:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648492270000|2022-03-28 18:31:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648492280000|2022-03-28 18:31:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648492290000|2022-03-28 18:31:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648492300000|2022-03-28 18:31:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648492310000|2022-03-28 18:31:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648492320000|2022-03-28 18:32:00|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|3
1648492330000|2022-03-28 18:32:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648492340000|2022-03-28 18:32:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648492350000|2022-03-28 18:32:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648492360000|2022-03-28 18:32:40|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|4
1648492370000|2022-03-28 18:32:50|23.55|23.35|23.58|23.38|23.6|23.4|23.55|23.35|10
1648492380000|2022-03-28 18:33:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1648492390000|2022-03-28 18:33:10|23.6|23.4|23.61|23.41|23.62|23.42|23.59|23.39|8
1648492400000|2022-03-28 18:33:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648492410000|2022-03-28 18:33:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648492420000|2022-03-28 18:33:40|23.58|23.38|23.59|23.39|23.59|23.39|23.57|23.37|4
1648492440000|2022-03-28 18:34:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648492450000|2022-03-28 18:34:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648492460000|2022-03-28 18:34:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648492470000|2022-03-28 18:34:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|11
1648492490000|2022-03-28 18:34:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|9
1648492500000|2022-03-28 18:35:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648492510000|2022-03-28 18:35:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648492520000|2022-03-28 18:35:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648492560000|2022-03-28 18:36:00|23.6|23.4|23.7|23.5|23.7|23.5|23.6|23.4|14
1648492570000|2022-03-28 18:36:10|23.71|23.51|23.73|23.53|23.78|23.58|23.71|23.51|20
1648492580000|2022-03-28 18:36:20|23.74|23.54|23.77|23.57|23.79|23.59|23.72|23.52|19
1648492590000|2022-03-28 18:36:30|23.78|23.58|23.78|23.58|23.8|23.6|23.76|23.56|14
1648492600000|2022-03-28 18:36:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648492610000|2022-03-28 18:36:50|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1648492620000|2022-03-28 18:37:00|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648492630000|2022-03-28 18:37:10|23.81|23.61|23.85|23.65|23.85|23.65|23.81|23.61|9
1648492640000|2022-03-28 18:37:20|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|10
1648492650000|2022-03-28 18:37:30|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|9
1648492660000|2022-03-28 18:37:40|23.85|23.65|23.82|23.62|23.85|23.65|23.81|23.61|6
1648492670000|2022-03-28 18:37:50|23.81|23.61|23.84|23.64|23.84|23.64|23.81|23.61|13
1648492680000|2022-03-28 18:38:00|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|12
1648492690000|2022-03-28 18:38:10|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|7
1648492700000|2022-03-28 18:38:20|23.89|23.69|23.89|23.69|23.89|23.69|23.87|23.67|9
1648492710000|2022-03-28 18:38:30|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|8
1648492720000|2022-03-28 18:38:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|14
1648492730000|2022-03-28 18:38:50|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1648492740000|2022-03-28 18:39:00|23.9|23.7|23.92|23.72|23.93|23.73|23.89|23.69|7
1648492750000|2022-03-28 18:39:10|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|8
1648492760000|2022-03-28 18:39:20|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1648492770000|2022-03-28 18:39:30|23.93|23.73|23.9|23.7|23.93|23.73|23.89|23.69|12
1648492780000|2022-03-28 18:39:40|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|8
1648492790000|2022-03-28 18:39:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1648492800000|2022-03-28 18:40:00|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|7
1648492810000|2022-03-28 18:40:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648492820000|2022-03-28 18:40:20|23.91|23.71|23.96|23.76|23.96|23.76|23.91|23.71|18
1648492830000|2022-03-28 18:40:30|23.97|23.77|23.99|23.79|23.99|23.79|23.96|23.76|9
1648492840000|2022-03-28 18:40:40|24|23.8|24.01|23.81|24.01|23.81|23.98|23.78|10
1648492850000|2022-03-28 18:40:50|24.02|23.82|24.02|23.82|24.02|23.82|23.99|23.79|9
1648492860000|2022-03-28 18:41:00|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|12
1648492870000|2022-03-28 18:41:10|24.02|23.82|24.02|23.82|24.02|23.82|24|23.8|19
1648492880000|2022-03-28 18:41:20|24.01|23.81|24.01|23.81|24.02|23.82|24|23.8|17
1648492890000|2022-03-28 18:41:30|24|23.8|24.02|23.82|24.02|23.82|24|23.8|11
1648492900000|2022-03-28 18:41:40|24.01|23.81|23.97|23.77|24.02|23.82|23.95|23.75|17
1648492910000|2022-03-28 18:41:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1648492920000|2022-03-28 18:42:00|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|9
1648492930000|2022-03-28 18:42:10|23.98|23.78|24|23.8|24|23.8|23.98|23.78|5
1648492940000|2022-03-28 18:42:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1648492950000|2022-03-28 18:42:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|14
1648492960000|2022-03-28 18:42:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1648492970000|2022-03-28 18:42:50|24.03|23.83|24.02|23.82|24.03|23.83|24|23.8|8
1648492980000|2022-03-28 18:43:00|24.03|23.83|24.04|23.84|24.04|23.84|24.02|23.82|6
1648492990000|2022-03-28 18:43:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1648493010000|2022-03-28 18:43:30|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|3
1648493020000|2022-03-28 18:43:40|24.04|23.84|24.07|23.87|24.07|23.87|24.04|23.84|12
1648493030000|2022-03-28 18:43:50|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|8
1648493040000|2022-03-28 18:44:00|24.08|23.88|24.06|23.86|24.08|23.88|24.06|23.86|5
1648493050000|2022-03-28 18:44:10|24.07|23.87|24.07|23.87|24.07|23.87|24.05|23.85|21
1648493060000|2022-03-28 18:44:20|24.06|23.86|24.06|23.86|24.07|23.87|24.05|23.85|11
1648493070000|2022-03-28 18:44:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|8
1648493080000|2022-03-28 18:44:40|24.07|23.87|24.02|23.82|24.07|23.87|24.02|23.82|8
1648493090000|2022-03-28 18:44:50|24.01|23.81|24.03|23.83|24.04|23.84|23.98|23.78|14
1648493100000|2022-03-28 18:45:00|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|7
1648493110000|2022-03-28 18:45:10|24.05|23.85|24.05|23.85|24.05|23.85|24.04|23.84|5
1648493120000|2022-03-28 18:45:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1648493130000|2022-03-28 18:45:30|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|5
1648493140000|2022-03-28 18:45:40|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1648493150000|2022-03-28 18:45:50|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1648493160000|2022-03-28 18:46:00|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1648493170000|2022-03-28 18:46:10|24.08|23.88|24.08|23.88|24.09|23.89|24.07|23.87|11
1648493180000|2022-03-28 18:46:20|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|13
1648493190000|2022-03-28 18:46:30|24.08|23.88|24.16|23.96|24.17|23.97|24.08|23.88|18
1648493200000|2022-03-28 18:46:40|24.17|23.97|24.21|24.01|24.21|24.01|24.16|23.96|17
1648493210000|2022-03-28 18:46:50|24.2|24|24.21|24.01|24.21|24.01|24.2|24|2
1648493220000|2022-03-28 18:47:00|24.2|24|24.18|23.98|24.2|24|24.17|23.97|11
1648493230000|2022-03-28 18:47:10|24.17|23.97|24.17|23.97|24.18|23.98|24.16|23.96|13
1648493240000|2022-03-28 18:47:20|24.16|23.96|24.17|23.97|24.18|23.98|24.15|23.95|8
1648493250000|2022-03-28 18:47:30|24.18|23.98|24.18|23.98|24.2|24|24.17|23.97|7
1648493260000|2022-03-28 18:47:40|24.17|23.97|24.19|23.99|24.19|23.99|24.17|23.97|3
1648493270000|2022-03-28 18:47:50|24.2|24|24.19|23.99|24.2|24|24.19|23.99|6
1648493280000|2022-03-28 18:48:00|24.17|23.97|24.15|23.95|24.17|23.97|24.15|23.95|3
1648493290000|2022-03-28 18:48:10|24.14|23.94|24.15|23.95|24.15|23.95|24.14|23.94|4
1648493300000|2022-03-28 18:48:20|24.16|23.96|24.15|23.95|24.16|23.96|24.15|23.95|6
1648493310000|2022-03-28 18:48:30|24.14|23.94|24.13|23.93|24.14|23.94|24.13|23.93|6
1648493320000|2022-03-28 18:48:40|24.12|23.92|24.11|23.91|24.12|23.92|24.11|23.91|2
1648493330000|2022-03-28 18:48:50|24.1|23.9|24.1|23.9|24.11|23.91|24.07|23.87|9
1648493340000|2022-03-28 18:49:00|24.09|23.89|24.11|23.91|24.11|23.91|24.09|23.89|5
1648493350000|2022-03-28 18:49:10|24.1|23.9|24.08|23.88|24.1|23.9|24.08|23.88|5
1648493360000|2022-03-28 18:49:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|6
1648493370000|2022-03-28 18:49:30|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|3
1648493380000|2022-03-28 18:49:40|24.06|23.86|24.07|23.87|24.08|23.88|24.06|23.86|4
1648493390000|2022-03-28 18:49:50|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1648493400000|2022-03-28 18:50:00|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|7
1648493410000|2022-03-28 18:50:10|24.08|23.88|24.09|23.89|24.09|23.89|24.08|23.88|4
1648493420000|2022-03-28 18:50:20|24.08|23.88|24.08|23.88|24.09|23.89|24.08|23.88|3
1648493430000|2022-03-28 18:50:30|24.07|23.87|24.07|23.87|24.08|23.88|24.07|23.87|7
1648493440000|2022-03-28 18:50:40|24.08|23.88|24.12|23.92|24.12|23.92|24.08|23.88|8
1648493460000|2022-03-28 18:51:00|24.11|23.91|24.1|23.9|24.11|23.91|24.09|23.89|4
1648493490000|2022-03-28 18:51:30|24.09|23.89|24.09|23.89|24.09|23.89|24.08|23.88|5
1648493500000|2022-03-28 18:51:40|24.1|23.9|24.1|23.9|24.1|23.9|24.09|23.89|7
1648493510000|2022-03-28 18:51:50|24.11|23.91|24.12|23.92|24.12|23.92|24.11|23.91|6
1648493520000|2022-03-28 18:52:00|24.11|23.91|24.11|23.91|24.12|23.92|24.11|23.91|3
1648493530000|2022-03-28 18:52:10|24.12|23.92|24.12|23.92|24.13|23.93|24.11|23.91|5
1648493540000|2022-03-28 18:52:20|24.11|23.91|24.09|23.89|24.11|23.91|24.09|23.89|3
1648493550000|2022-03-28 18:52:30|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|9
1648493560000|2022-03-28 18:52:40|24.08|23.88|24.07|23.87|24.08|23.88|24.06|23.86|6
1648493570000|2022-03-28 18:52:50|24.06|23.86|24.08|23.88|24.09|23.89|24.06|23.86|15
1648493580000|2022-03-28 18:53:00|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|6
1648493590000|2022-03-28 18:53:10|24.08|23.88|24.08|23.88|24.08|23.88|24.07|23.87|3
1648493600000|2022-03-28 18:53:20|24.07|23.87|24.07|23.87|24.07|23.87|24.06|23.86|3
1648493610000|2022-03-28 18:53:30|24.06|23.86|24.04|23.84|24.06|23.86|24.04|23.84|5
1648493620000|2022-03-28 18:53:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648493630000|2022-03-28 18:53:50|24.03|23.83|24.05|23.85|24.05|23.85|24.03|23.83|3
1648493640000|2022-03-28 18:54:00|24.04|23.84|24.07|23.87|24.1|23.9|24.04|23.84|16
1648493650000|2022-03-28 18:54:10|24.06|23.86|24.05|23.85|24.07|23.87|24.05|23.85|4
1648493670000|2022-03-28 18:54:30|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|7
1648493680000|2022-03-28 18:54:40|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|6
1648493690000|2022-03-28 18:54:50|24.07|23.87|24.07|23.87|24.1|23.9|24.07|23.87|15
1648493700000|2022-03-28 18:55:00|24.08|23.88|24.05|23.85|24.08|23.88|24.04|23.84|10
1648493710000|2022-03-28 18:55:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1648493720000|2022-03-28 18:55:20|24.04|23.84|24.08|23.88|24.08|23.88|24.04|23.84|7
1648493730000|2022-03-28 18:55:30|24.09|23.89|24.08|23.88|24.1|23.9|24.08|23.88|6
1648493740000|2022-03-28 18:55:40|24.07|23.87|24.08|23.88|24.09|23.89|24.07|23.87|10
1648493750000|2022-03-28 18:55:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1648493760000|2022-03-28 18:56:00|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1648493770000|2022-03-28 18:56:10|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|14
1648493780000|2022-03-28 18:56:20|24.09|23.89|24.08|23.88|24.09|23.89|24.08|23.88|4
1648493790000|2022-03-28 18:56:30|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|5
1648493800000|2022-03-28 18:56:40|24.06|23.86|24.05|23.85|24.06|23.86|24.05|23.85|4
1648493810000|2022-03-28 18:56:50|24.06|23.86|24.06|23.86|24.07|23.87|24.06|23.86|5
1648493830000|2022-03-28 18:57:10|24.05|23.85|24.06|23.86|24.07|23.87|24.05|23.85|10
1648493840000|2022-03-28 18:57:20|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1648493850000|2022-03-28 18:57:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1648493870000|2022-03-28 18:57:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1648493880000|2022-03-28 18:58:00|24.04|23.84|24.06|23.86|24.06|23.86|24.04|23.84|7
1648493890000|2022-03-28 18:58:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|11
1648493910000|2022-03-28 18:58:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648493920000|2022-03-28 18:58:40|24.05|23.85|24.06|23.86|24.06|23.86|24.04|23.84|8
1648493930000|2022-03-28 18:58:50|24.05|23.85|24.08|23.88|24.08|23.88|24.05|23.85|4
1648493940000|2022-03-28 18:59:00|24.09|23.89|24.07|23.87|24.09|23.89|24.07|23.87|7
1648493950000|2022-03-28 18:59:10|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1648493960000|2022-03-28 18:59:20|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1648493980000|2022-03-28 18:59:40|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1648493990000|2022-03-28 18:59:50|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1648494000000|2022-03-28 19:00:00|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1648494010000|2022-03-28 19:00:10|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|9
1648494020000|2022-03-28 19:00:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648494030000|2022-03-28 19:00:30|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|5
1648494040000|2022-03-28 19:00:40|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|6
1648494050000|2022-03-28 19:00:50|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|3
1648494060000|2022-03-28 19:01:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1648494070000|2022-03-28 19:01:10|24.07|23.87|24.07|23.87|24.07|23.87|24.07|23.87|1
1648494080000|2022-03-28 19:01:20|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1648494090000|2022-03-28 19:01:30|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|2
1648494100000|2022-03-28 19:01:40|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|2
1648494110000|2022-03-28 19:01:50|24.07|23.87|24.08|23.88|24.08|23.88|24.07|23.87|4
1648494120000|2022-03-28 19:02:00|24.09|23.89|24.08|23.88|24.09|23.89|24.07|23.87|6
1648494130000|2022-03-28 19:02:10|24.07|23.87|24.06|23.86|24.07|23.87|24.06|23.86|6
1648494140000|2022-03-28 19:02:20|24.05|23.85|24.06|23.86|24.06|23.86|24.05|23.85|8
1648494150000|2022-03-28 19:02:30|24.05|23.85|24.05|23.85|24.06|23.86|24.04|23.84|17
1648494160000|2022-03-28 19:02:40|24.04|23.84|24.04|23.84|24.05|23.85|24.04|23.84|9
1648494170000|2022-03-28 19:02:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|16
1648494180000|2022-03-28 19:03:00|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|13
1648494190000|2022-03-28 19:03:10|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648494220000|2022-03-28 19:03:40|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|9
1648494230000|2022-03-28 19:03:50|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1648494240000|2022-03-28 19:04:00|24.03|23.83|23.99|23.79|24.03|23.83|23.99|23.79|6
1648494250000|2022-03-28 19:04:10|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|7
1648494260000|2022-03-28 19:04:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1648494270000|2022-03-28 19:04:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648494290000|2022-03-28 19:04:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648494300000|2022-03-28 19:05:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648494310000|2022-03-28 19:05:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648494320000|2022-03-28 19:05:20|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648494340000|2022-03-28 19:05:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1648494350000|2022-03-28 19:05:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648494360000|2022-03-28 19:06:00|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|2
1648494370000|2022-03-28 19:06:10|23.93|23.73|23.92|23.72|23.95|23.75|23.92|23.72|10
1648494380000|2022-03-28 19:06:20|23.93|23.73|23.89|23.69|23.93|23.73|23.89|23.69|11
1648494390000|2022-03-28 19:06:30|23.88|23.68|23.87|23.67|23.89|23.69|23.86|23.66|14
1648494400000|2022-03-28 19:06:40|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|8
1648494410000|2022-03-28 19:06:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1648494420000|2022-03-28 19:07:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648494430000|2022-03-28 19:07:10|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648494440000|2022-03-28 19:07:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648494450000|2022-03-28 19:07:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1648494460000|2022-03-28 19:07:40|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648494470000|2022-03-28 19:07:50|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|12
1648494480000|2022-03-28 19:08:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1648494490000|2022-03-28 19:08:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1648494500000|2022-03-28 19:08:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1648494510000|2022-03-28 19:08:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648494540000|2022-03-28 19:09:00|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|4
1648494570000|2022-03-28 19:09:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648494580000|2022-03-28 19:09:40|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|8
1648494590000|2022-03-28 19:09:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648494600000|2022-03-28 19:10:00|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|9
1648494630000|2022-03-28 19:10:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1648494650000|2022-03-28 19:10:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|6
1648494660000|2022-03-28 19:11:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|8
1648494670000|2022-03-28 19:11:10|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|8
1648494680000|2022-03-28 19:11:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|8
1648494690000|2022-03-28 19:11:30|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|10
1648494700000|2022-03-28 19:11:40|23.93|23.73|23.93|23.73|23.93|23.73|23.91|23.71|9
1648494710000|2022-03-28 19:11:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|12
1648494720000|2022-03-28 19:12:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648494730000|2022-03-28 19:12:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648494750000|2022-03-28 19:12:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648494760000|2022-03-28 19:12:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|7
1648494770000|2022-03-28 19:12:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1648494780000|2022-03-28 19:13:00|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|5
1648494790000|2022-03-28 19:13:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648494800000|2022-03-28 19:13:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648494810000|2022-03-28 19:13:30|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|11
1648494820000|2022-03-28 19:13:40|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|7
1648494840000|2022-03-28 19:14:00|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|8
1648494860000|2022-03-28 19:14:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|6
1648494880000|2022-03-28 19:14:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648494890000|2022-03-28 19:14:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648494900000|2022-03-28 19:15:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648494910000|2022-03-28 19:15:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648494930000|2022-03-28 19:15:30|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|4
1648494940000|2022-03-28 19:15:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648494950000|2022-03-28 19:15:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1648494960000|2022-03-28 19:16:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648494970000|2022-03-28 19:16:10|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648495030000|2022-03-28 19:17:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648495090000|2022-03-28 19:18:10|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648495120000|2022-03-28 19:18:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648495130000|2022-03-28 19:18:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648495140000|2022-03-28 19:19:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1648495150000|2022-03-28 19:19:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648495160000|2022-03-28 19:19:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648495170000|2022-03-28 19:19:30|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|9
1648495180000|2022-03-28 19:19:40|23.95|23.75|23.96|23.76|23.96|23.76|23.94|23.74|6
1648495190000|2022-03-28 19:19:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648495200000|2022-03-28 19:20:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648495210000|2022-03-28 19:20:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648495220000|2022-03-28 19:20:20|23.97|23.77|23.97|23.77|23.97|23.77|23.95|23.75|5
1648495230000|2022-03-28 19:20:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|11
1648495240000|2022-03-28 19:20:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648495260000|2022-03-28 19:21:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648495270000|2022-03-28 19:21:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648495290000|2022-03-28 19:21:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648495300000|2022-03-28 19:21:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648495310000|2022-03-28 19:21:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648495320000|2022-03-28 19:22:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648495330000|2022-03-28 19:22:10|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|7
1648495340000|2022-03-28 19:22:20|23.95|23.75|23.93|23.73|23.95|23.75|23.92|23.72|17
1648495350000|2022-03-28 19:22:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648495360000|2022-03-28 19:22:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648495370000|2022-03-28 19:22:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648495390000|2022-03-28 19:23:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648495400000|2022-03-28 19:23:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1648495410000|2022-03-28 19:23:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648495420000|2022-03-28 19:23:40|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|10
1648495430000|2022-03-28 19:23:50|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|4
1648495440000|2022-03-28 19:24:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1648495460000|2022-03-28 19:24:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648495480000|2022-03-28 19:24:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648495490000|2022-03-28 19:24:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1648495500000|2022-03-28 19:25:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|18
1648495510000|2022-03-28 19:25:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|11
1648495520000|2022-03-28 19:25:20|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|14
1648495530000|2022-03-28 19:25:30|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1648495540000|2022-03-28 19:25:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1648495570000|2022-03-28 19:26:10|23.95|23.75|23.96|23.76|23.97|23.77|23.95|23.75|4
1648495620000|2022-03-28 19:27:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648495630000|2022-03-28 19:27:10|23.97|23.77|23.95|23.75|23.97|23.77|23.95|23.75|3
1648495640000|2022-03-28 19:27:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648495650000|2022-03-28 19:27:30|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|4
1648495660000|2022-03-28 19:27:40|23.98|23.78|24.01|23.81|24.02|23.82|23.98|23.78|8
1648495670000|2022-03-28 19:27:50|24.02|23.82|24|23.8|24.02|23.82|23.99|23.79|13
1648495680000|2022-03-28 19:28:00|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1648495700000|2022-03-28 19:28:20|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1648495710000|2022-03-28 19:28:30|24.02|23.82|24|23.8|24.02|23.82|24|23.8|3
1648495720000|2022-03-28 19:28:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648495740000|2022-03-28 19:29:00|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1648495750000|2022-03-28 19:29:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648495770000|2022-03-28 19:29:30|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648495780000|2022-03-28 19:29:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648495800000|2022-03-28 19:30:00|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1648495810000|2022-03-28 19:30:10|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1648495830000|2022-03-28 19:30:30|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1648495840000|2022-03-28 19:30:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648495860000|2022-03-28 19:31:00|24.01|23.81|24.01|23.81|24.02|23.82|24.01|23.81|3
1648495880000|2022-03-28 19:31:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1648495890000|2022-03-28 19:31:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|8
1648495910000|2022-03-28 19:31:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1648495920000|2022-03-28 19:32:00|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|12
1648495930000|2022-03-28 19:32:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648495940000|2022-03-28 19:32:20|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1648495950000|2022-03-28 19:32:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1648495960000|2022-03-28 19:32:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648495990000|2022-03-28 19:33:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1648496020000|2022-03-28 19:33:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1648496030000|2022-03-28 19:33:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|16
1648496040000|2022-03-28 19:34:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648496050000|2022-03-28 19:34:10|24|23.8|24|23.8|24|23.8|23.99|23.79|11
1648496060000|2022-03-28 19:34:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1648496070000|2022-03-28 19:34:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|7
1648496090000|2022-03-28 19:34:50|24|23.8|24|23.8|24|23.8|24|23.8|1
1648496130000|2022-03-28 19:35:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648496150000|2022-03-28 19:35:50|24|23.8|23.99|23.79|24|23.8|23.98|23.78|10
1648496160000|2022-03-28 19:36:00|24|23.8|24|23.8|24|23.8|24|23.8|1
1648496170000|2022-03-28 19:36:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648496190000|2022-03-28 19:36:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648496200000|2022-03-28 19:36:40|24|23.8|23.98|23.78|24|23.8|23.98|23.78|9
1648496210000|2022-03-28 19:36:50|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|9
1648496220000|2022-03-28 19:37:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648496230000|2022-03-28 19:37:10|23.99|23.79|23.99|23.79|24.01|23.81|23.99|23.79|5
1648496240000|2022-03-28 19:37:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1648496250000|2022-03-28 19:37:30|24|23.8|23.98|23.78|24|23.8|23.97|23.77|11
1648496270000|2022-03-28 19:37:50|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|4
1648496290000|2022-03-28 19:38:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648496300000|2022-03-28 19:38:20|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1648496310000|2022-03-28 19:38:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|7
1648496340000|2022-03-28 19:39:00|24|23.8|23.99|23.79|24|23.8|23.98|23.78|12
1648496350000|2022-03-28 19:39:10|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1648496360000|2022-03-28 19:39:20|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|10
1648496370000|2022-03-28 19:39:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|11
1648496380000|2022-03-28 19:39:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1648496390000|2022-03-28 19:39:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|10
1648496400000|2022-03-28 19:40:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648496410000|2022-03-28 19:40:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648496430000|2022-03-28 19:40:30|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648496440000|2022-03-28 19:40:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648496450000|2022-03-28 19:40:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|9
1648496510000|2022-03-28 19:41:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648496520000|2022-03-28 19:42:00|23.95|23.75|23.94|23.74|23.95|23.75|23.93|23.73|4
1648496530000|2022-03-28 19:42:10|23.95|23.75|23.95|23.75|23.95|23.75|23.93|23.73|9
1648496540000|2022-03-28 19:42:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648496550000|2022-03-28 19:42:30|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|9
1648496560000|2022-03-28 19:42:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1648496570000|2022-03-28 19:42:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648496590000|2022-03-28 19:43:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648496600000|2022-03-28 19:43:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1648496620000|2022-03-28 19:43:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1648496630000|2022-03-28 19:43:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648496640000|2022-03-28 19:44:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648496650000|2022-03-28 19:44:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1648496660000|2022-03-28 19:44:20|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|6
1648496670000|2022-03-28 19:44:30|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|14
1648496680000|2022-03-28 19:44:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|4
1648496700000|2022-03-28 19:45:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648496740000|2022-03-28 19:45:40|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1648496750000|2022-03-28 19:45:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648496760000|2022-03-28 19:46:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648496770000|2022-03-28 19:46:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648496780000|2022-03-28 19:46:20|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1648496790000|2022-03-28 19:46:30|23.98|23.78|23.98|23.78|23.99|23.79|23.97|23.77|17
1648496800000|2022-03-28 19:46:40|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1648496810000|2022-03-28 19:46:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|6
1648496820000|2022-03-28 19:47:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648496840000|2022-03-28 19:47:20|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648496850000|2022-03-28 19:47:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|9
1648496860000|2022-03-28 19:47:40|24|23.8|24.01|23.81|24.02|23.82|24|23.8|8
1648496870000|2022-03-28 19:47:50|24.02|23.82|24.03|23.83|24.03|23.83|24.01|23.81|14
1648496880000|2022-03-28 19:48:00|24.02|23.82|24.02|23.82|24.03|23.83|24.02|23.82|3
1648496890000|2022-03-28 19:48:10|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1648496900000|2022-03-28 19:48:20|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648496910000|2022-03-28 19:48:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1648496920000|2022-03-28 19:48:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648496930000|2022-03-28 19:48:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|15
1648496950000|2022-03-28 19:49:10|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1648496960000|2022-03-28 19:49:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|8
1648496970000|2022-03-28 19:49:30|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1648496980000|2022-03-28 19:49:40|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1648496990000|2022-03-28 19:49:50|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1648497000000|2022-03-28 19:50:00|23.99|23.79|23.97|23.77|23.99|23.79|23.96|23.76|11
1648497010000|2022-03-28 19:50:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648497020000|2022-03-28 19:50:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648497030000|2022-03-28 19:50:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|8
1648497040000|2022-03-28 19:50:40|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648497050000|2022-03-28 19:50:50|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1648497060000|2022-03-28 19:51:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648497070000|2022-03-28 19:51:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648497080000|2022-03-28 19:51:20|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|3
1648497090000|2022-03-28 19:51:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648497120000|2022-03-28 19:52:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|8
1648497150000|2022-03-28 19:52:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1648497160000|2022-03-28 19:52:40|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|8
1648497170000|2022-03-28 19:52:50|23.87|23.67|23.82|23.62|23.88|23.68|23.8|23.6|20
1648497180000|2022-03-28 19:53:00|23.81|23.61|23.82|23.62|23.83|23.63|23.81|23.61|8
1648497190000|2022-03-28 19:53:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|13
1648497200000|2022-03-28 19:53:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648497210000|2022-03-28 19:53:30|23.8|23.6|23.78|23.58|23.8|23.6|23.76|23.56|7
1648497220000|2022-03-28 19:53:40|23.79|23.59|23.8|23.6|23.81|23.61|23.79|23.59|12
1648497230000|2022-03-28 19:53:50|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|14
1648497240000|2022-03-28 19:54:00|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|9
1648497250000|2022-03-28 19:54:10|23.78|23.58|23.84|23.64|23.85|23.65|23.78|23.58|12
1648497260000|2022-03-28 19:54:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648497270000|2022-03-28 19:54:30|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|7
1648497280000|2022-03-28 19:54:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1648497290000|2022-03-28 19:54:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648497300000|2022-03-28 19:55:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648497310000|2022-03-28 19:55:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|13
1648497320000|2022-03-28 19:55:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648497330000|2022-03-28 19:55:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648497340000|2022-03-28 19:55:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1648497350000|2022-03-28 19:55:50|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|5
1648497360000|2022-03-28 19:56:00|23.86|23.66|23.89|23.69|23.89|23.69|23.86|23.66|8
1648497390000|2022-03-28 19:56:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1648497400000|2022-03-28 19:56:40|23.87|23.67|23.89|23.69|23.9|23.7|23.87|23.67|7
1648497410000|2022-03-28 19:56:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|9
1648497420000|2022-03-28 19:57:00|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648497460000|2022-03-28 19:57:40|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|5
1648497480000|2022-03-28 19:58:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648497500000|2022-03-28 19:58:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648497510000|2022-03-28 19:58:30|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648497540000|2022-03-28 19:59:00|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|4
1648497550000|2022-03-28 19:59:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648497560000|2022-03-28 19:59:20|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|15
1648497570000|2022-03-28 19:59:30|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|10
1648497580000|2022-03-28 19:59:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|14
1648497590000|2022-03-28 19:59:50|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|8
1648497610000|2022-03-28 20:00:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648497650000|2022-03-28 20:00:50|23.91|23.71|23.92|23.72|23.93|23.73|23.91|23.71|8
1648497660000|2022-03-28 20:01:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648497670000|2022-03-28 20:01:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|11
1648497680000|2022-03-28 20:01:20|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648497700000|2022-03-28 20:01:40|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648497710000|2022-03-28 20:01:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648497720000|2022-03-28 20:02:00|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|3
1648497730000|2022-03-28 20:02:10|23.99|23.79|24|23.8|24|23.8|23.98|23.78|4
1648497740000|2022-03-28 20:02:20|24.02|23.82|24.01|23.81|24.03|23.83|24|23.8|14
1648497750000|2022-03-28 20:02:30|24|23.8|23.99|23.79|24.01|23.81|23.98|23.78|12
1648497760000|2022-03-28 20:02:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1648497770000|2022-03-28 20:02:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|8
1648497780000|2022-03-28 20:03:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|14
1648497790000|2022-03-28 20:03:10|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|4
1648497800000|2022-03-28 20:03:20|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1648497810000|2022-03-28 20:03:30|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1648497820000|2022-03-28 20:03:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648497840000|2022-03-28 20:04:00|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|5
1648497850000|2022-03-28 20:04:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648497860000|2022-03-28 20:04:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648497880000|2022-03-28 20:04:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648497890000|2022-03-28 20:04:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1648497900000|2022-03-28 20:05:00|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|5
1648497920000|2022-03-28 20:05:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648497960000|2022-03-28 20:06:00|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648497980000|2022-03-28 20:06:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648498000000|2022-03-28 20:06:40|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1648498010000|2022-03-28 20:06:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648498020000|2022-03-28 20:07:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1648498030000|2022-03-28 20:07:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|9
1648498070000|2022-03-28 20:07:50|23.91|23.71|23.89|23.69|23.92|23.72|23.89|23.69|11
1648498080000|2022-03-28 20:08:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648498100000|2022-03-28 20:08:20|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|9
1648498110000|2022-03-28 20:08:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|12
1648498120000|2022-03-28 20:08:40|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1648498130000|2022-03-28 20:08:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|9
1648498140000|2022-03-28 20:09:00|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|11
1648498150000|2022-03-28 20:09:10|23.85|23.65|23.87|23.67|23.88|23.68|23.85|23.65|12
1648498160000|2022-03-28 20:09:20|23.86|23.66|23.86|23.66|23.88|23.68|23.86|23.66|7
1648498170000|2022-03-28 20:09:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648498180000|2022-03-28 20:09:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648498200000|2022-03-28 20:10:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648498210000|2022-03-28 20:10:10|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|7
1648498230000|2022-03-28 20:10:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|9
1648498240000|2022-03-28 20:10:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648498260000|2022-03-28 20:11:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648498280000|2022-03-28 20:11:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648498290000|2022-03-28 20:11:30|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|7
1648498300000|2022-03-28 20:11:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648498320000|2022-03-28 20:12:00|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648498330000|2022-03-28 20:12:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1648498340000|2022-03-28 20:12:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648498350000|2022-03-28 20:12:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648498360000|2022-03-28 20:12:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648498380000|2022-03-28 20:13:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648498390000|2022-03-28 20:13:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648498400000|2022-03-28 20:13:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648498430000|2022-03-28 20:13:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648498440000|2022-03-28 20:14:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|8
1648498450000|2022-03-28 20:14:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648498460000|2022-03-28 20:14:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1648498470000|2022-03-28 20:14:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648498480000|2022-03-28 20:14:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648498490000|2022-03-28 20:14:50|23.83|23.63|23.82|23.62|23.83|23.63|23.81|23.61|8
1648498500000|2022-03-28 20:15:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648498520000|2022-03-28 20:15:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1648498540000|2022-03-28 20:15:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|5
1648498550000|2022-03-28 20:15:50|23.82|23.62|23.83|23.63|23.84|23.64|23.82|23.62|4
1648498560000|2022-03-28 20:16:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1648498570000|2022-03-28 20:16:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648498600000|2022-03-28 20:16:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1648498610000|2022-03-28 20:16:50|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648498640000|2022-03-28 20:17:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648498670000|2022-03-28 20:17:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648498680000|2022-03-28 20:18:00|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1648498720000|2022-03-28 20:18:40|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648498730000|2022-03-28 20:18:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648498750000|2022-03-28 20:19:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648498790000|2022-03-28 20:19:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648498810000|2022-03-28 20:20:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|14
1648498820000|2022-03-28 20:20:20|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1648498840000|2022-03-28 20:20:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648498850000|2022-03-28 20:20:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648498930000|2022-03-28 20:22:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648498960000|2022-03-28 20:22:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648498970000|2022-03-28 20:22:50|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|3
1648498980000|2022-03-28 20:23:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648498990000|2022-03-28 20:23:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648499020000|2022-03-28 20:23:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648499030000|2022-03-28 20:23:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648499040000|2022-03-28 20:24:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648499050000|2022-03-28 20:24:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648499070000|2022-03-28 20:24:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648499080000|2022-03-28 20:24:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648499090000|2022-03-28 20:24:50|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1648499100000|2022-03-28 20:25:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1648499110000|2022-03-28 20:25:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648499140000|2022-03-28 20:25:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1648499150000|2022-03-28 20:25:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1648499160000|2022-03-28 20:26:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648499170000|2022-03-28 20:26:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648499240000|2022-03-28 20:27:20|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1648499250000|2022-03-28 20:27:30|23.85|23.65|23.84|23.64|23.86|23.66|23.83|23.63|12
1648499260000|2022-03-28 20:27:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1648499270000|2022-03-28 20:27:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1648499290000|2022-03-28 20:28:10|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|7
1648499350000|2022-03-28 20:29:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648499360000|2022-03-28 20:29:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648499410000|2022-03-28 20:30:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648499430000|2022-03-28 20:30:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|11
1648499440000|2022-03-28 20:30:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648499450000|2022-03-28 20:30:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1648499460000|2022-03-28 20:31:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1648499480000|2022-03-28 20:31:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648499490000|2022-03-28 20:31:30|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1648499500000|2022-03-28 20:31:40|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648499510000|2022-03-28 20:31:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648499520000|2022-03-28 20:32:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648499530000|2022-03-28 20:32:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|11
1648499540000|2022-03-28 20:32:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648499580000|2022-03-28 20:33:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648499590000|2022-03-28 20:33:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648499600000|2022-03-28 20:33:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648499610000|2022-03-28 20:33:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648499620000|2022-03-28 20:33:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648499650000|2022-03-28 20:34:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648499720000|2022-03-28 20:35:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648499740000|2022-03-28 20:35:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648499760000|2022-03-28 20:36:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648499770000|2022-03-28 20:36:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648499800000|2022-03-28 20:36:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648499810000|2022-03-28 20:36:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648499840000|2022-03-28 20:37:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648499850000|2022-03-28 20:37:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648499870000|2022-03-28 20:37:50|23.95|23.75|23.98|23.78|23.98|23.78|23.94|23.74|7
1648499880000|2022-03-28 20:38:00|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648499900000|2022-03-28 20:38:20|24|23.8|24|23.8|24|23.8|23.99|23.79|7
1648499910000|2022-03-28 20:38:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648499920000|2022-03-28 20:38:40|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|11
1648499930000|2022-03-28 20:38:50|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648499940000|2022-03-28 20:39:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1648499950000|2022-03-28 20:39:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648499990000|2022-03-28 20:39:50|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|6
1648500000000|2022-03-28 20:40:00|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648500020000|2022-03-28 20:40:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648500030000|2022-03-28 20:40:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648500040000|2022-03-28 20:40:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648500060000|2022-03-28 20:41:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1648500070000|2022-03-28 20:41:10|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|10
1648500080000|2022-03-28 20:41:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|3
1648500110000|2022-03-28 20:41:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648500130000|2022-03-28 20:42:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648500160000|2022-03-28 20:42:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1648500170000|2022-03-28 20:42:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648500200000|2022-03-28 20:43:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648500240000|2022-03-28 20:44:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648500250000|2022-03-28 20:44:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1648500280000|2022-03-28 20:44:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648500300000|2022-03-28 20:45:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648500310000|2022-03-28 20:45:10|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1648500320000|2022-03-28 20:45:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1648500340000|2022-03-28 20:45:40|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648500360000|2022-03-28 20:46:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1648500380000|2022-03-28 20:46:20|23.98|23.78|23.94|23.74|23.98|23.78|23.94|23.74|12
1648500390000|2022-03-28 20:46:30|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1648500410000|2022-03-28 20:46:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648500420000|2022-03-28 20:47:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648500430000|2022-03-28 20:47:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648500440000|2022-03-28 20:47:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648500450000|2022-03-28 20:47:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648500480000|2022-03-28 20:48:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648500510000|2022-03-28 20:48:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648500520000|2022-03-28 20:48:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648500560000|2022-03-28 20:49:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648500570000|2022-03-28 20:49:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648500600000|2022-03-28 20:50:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648500610000|2022-03-28 20:50:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648500620000|2022-03-28 20:50:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648500630000|2022-03-28 20:50:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648500680000|2022-03-28 20:51:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648500690000|2022-03-28 20:51:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648500710000|2022-03-28 20:51:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648500750000|2022-03-28 20:52:30|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|5
1648500760000|2022-03-28 20:52:40|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648500770000|2022-03-28 20:52:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|4
1648500780000|2022-03-28 20:53:00|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|10
1648500800000|2022-03-28 20:53:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648500810000|2022-03-28 20:53:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648500820000|2022-03-28 20:53:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1648500830000|2022-03-28 20:53:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648500850000|2022-03-28 20:54:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1648500860000|2022-03-28 20:54:20|23.97|23.77|23.98|23.78|23.99|23.79|23.97|23.77|7
1648500870000|2022-03-28 20:54:30|23.99|23.79|24.01|23.81|24.01|23.81|23.99|23.79|5
1648500880000|2022-03-28 20:54:40|24|23.8|23.98|23.78|24.01|23.81|23.97|23.77|6
1648500890000|2022-03-28 20:54:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1648500900000|2022-03-28 20:55:00|23.99|23.79|24.01|23.81|24.02|23.82|23.98|23.78|11
1648500910000|2022-03-28 20:55:10|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1648500930000|2022-03-28 20:55:30|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|10
1648500960000|2022-03-28 20:56:00|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1648500970000|2022-03-28 20:56:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648500990000|2022-03-28 20:56:30|23.95|23.75|23.94|23.74|23.96|23.76|23.93|23.73|10
1648501010000|2022-03-28 20:56:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648501020000|2022-03-28 20:57:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648501030000|2022-03-28 20:57:10|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1648501040000|2022-03-28 20:57:20|23.98|23.78|23.96|23.76|23.98|23.78|23.95|23.75|7
1648501050000|2022-03-28 20:57:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648501060000|2022-03-28 20:57:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648501070000|2022-03-28 20:57:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648501150000|2022-03-28 20:59:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1648501160000|2022-03-28 20:59:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1648501190000|2022-03-28 20:59:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648501200000|2022-03-28 21:00:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648501210000|2022-03-28 21:00:10|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648501220000|2022-03-28 21:00:20|24|23.8|24|23.8|24|23.8|24|23.8|1
1648501230000|2022-03-28 21:00:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1648501240000|2022-03-28 21:00:40|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1648501250000|2022-03-28 21:00:50|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|2
1648501270000|2022-03-28 21:01:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648501280000|2022-03-28 21:01:20|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648501290000|2022-03-28 21:01:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1648501310000|2022-03-28 21:01:50|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648501320000|2022-03-28 21:02:00|24.05|23.85|24.04|23.84|24.05|23.85|24.03|23.83|4
1648501330000|2022-03-28 21:02:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648501340000|2022-03-28 21:02:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|2
1648501350000|2022-03-28 21:02:30|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648501360000|2022-03-28 21:02:40|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1648501380000|2022-03-28 21:03:00|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648501400000|2022-03-28 21:03:20|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648501420000|2022-03-28 21:03:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648501440000|2022-03-28 21:04:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648501460000|2022-03-28 21:04:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1648501470000|2022-03-28 21:04:30|24|23.8|24|23.8|24.01|23.81|24|23.8|7
1648501490000|2022-03-28 21:04:50|23.99|23.79|24|23.8|24|23.8|23.99|23.79|4
1648501500000|2022-03-28 21:05:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648501520000|2022-03-28 21:05:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648501550000|2022-03-28 21:05:50|24|23.8|24.01|23.81|24.01|23.81|24|23.8|4
1648501590000|2022-03-28 21:06:30|24|23.8|24|23.8|24.01|23.81|24|23.8|3
1648501610000|2022-03-28 21:06:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1648501650000|2022-03-28 21:07:30|24|23.8|24|23.8|24|23.8|24|23.8|1
1648501660000|2022-03-28 21:07:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648501670000|2022-03-28 21:07:50|24.02|23.82|24.02|23.82|24.02|23.82|24.01|23.81|5
1648501690000|2022-03-28 21:08:10|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648501720000|2022-03-28 21:08:40|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|3
1648501760000|2022-03-28 21:09:20|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|4
1648501790000|2022-03-28 21:09:50|24.03|23.83|24.02|23.82|24.04|23.84|24.02|23.82|4
1648501800000|2022-03-28 21:10:00|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|15
1648501810000|2022-03-28 21:10:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648501820000|2022-03-28 21:10:20|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648501830000|2022-03-28 21:10:30|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|4
1648501870000|2022-03-28 21:11:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648501880000|2022-03-28 21:11:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|2
1648501890000|2022-03-28 21:11:30|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|5
1648501900000|2022-03-28 21:11:40|24.02|23.82|24.03|23.83|24.03|23.83|24.02|23.82|2
1648501910000|2022-03-28 21:11:50|24.06|23.86|24.09|23.89|24.11|23.91|24.06|23.86|6
1648501920000|2022-03-28 21:12:00|24.1|23.9|24.11|23.91|24.11|23.91|24.1|23.9|2
1648501930000|2022-03-28 21:12:10|24.1|23.9|24.09|23.89|24.1|23.9|24.08|23.88|8
1648501940000|2022-03-28 21:12:20|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|2
1648501950000|2022-03-28 21:12:30|24.08|23.88|24.08|23.88|24.08|23.88|24.08|23.88|1
1648501960000|2022-03-28 21:12:40|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1648501980000|2022-03-28 21:13:00|24.1|23.9|24.1|23.9|24.11|23.91|24.1|23.9|3
1648502010000|2022-03-28 21:13:30|24.09|23.89|24.1|23.9|24.1|23.9|24.09|23.89|2
1648502030000|2022-03-28 21:13:50|24.09|23.89|24.09|23.89|24.09|23.89|24.09|23.89|1
1648502040000|2022-03-28 21:14:00|24.1|23.9|24.09|23.89|24.1|23.9|24.09|23.89|6
1648502050000|2022-03-28 21:14:10|24.1|23.9|24.11|23.91|24.11|23.91|24.09|23.89|6
1648502060000|2022-03-28 21:14:20|24.1|23.9|24.1|23.9|24.11|23.91|24.09|23.89|15
1648502070000|2022-03-28 21:14:30|24.09|23.89|24.09|23.89|24.1|23.9|24.08|23.88|10
1648502170000|2022-03-28 21:16:10|24.06|23.86|24.06|23.86|24.08|23.88|24.06|23.86|12
1648502180000|2022-03-28 21:16:20|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|7
1648502190000|2022-03-28 21:16:30|24.04|23.84|24.03|23.83|24.05|23.85|24.03|23.83|5
1648502220000|2022-03-28 21:17:00|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648502230000|2022-03-28 21:17:10|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648502240000|2022-03-28 21:17:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1648502250000|2022-03-28 21:17:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648502260000|2022-03-28 21:17:40|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|3
1648502270000|2022-03-28 21:17:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1648502290000|2022-03-28 21:18:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648502300000|2022-03-28 21:18:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648502320000|2022-03-28 21:18:40|23.96|23.76|23.93|23.73|23.96|23.76|23.93|23.73|9
1648502330000|2022-03-28 21:18:50|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|6
1648502340000|2022-03-28 21:19:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648502350000|2022-03-28 21:19:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648502360000|2022-03-28 21:19:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648502370000|2022-03-28 21:19:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648502380000|2022-03-28 21:19:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648502390000|2022-03-28 21:19:50|23.95|23.75|23.94|23.74|23.96|23.76|23.94|23.74|12
1648502400000|2022-03-28 21:20:00|23.95|23.75|23.91|23.71|23.95|23.75|23.91|23.71|15
1648502410000|2022-03-28 21:20:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|7
1648502420000|2022-03-28 21:20:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648502440000|2022-03-28 21:20:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648502480000|2022-03-28 21:21:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1648502490000|2022-03-28 21:21:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648502500000|2022-03-28 21:21:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1648502510000|2022-03-28 21:21:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648502560000|2022-03-28 21:22:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648502570000|2022-03-28 21:22:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648502590000|2022-03-28 21:23:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648502610000|2022-03-28 21:23:30|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|5
1648502620000|2022-03-28 21:23:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1648502660000|2022-03-28 21:24:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648502670000|2022-03-28 21:24:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648502680000|2022-03-28 21:24:40|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648502700000|2022-03-28 21:25:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648502710000|2022-03-28 21:25:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648502730000|2022-03-28 21:25:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648502740000|2022-03-28 21:25:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1648502750000|2022-03-28 21:25:50|23.89|23.69|23.89|23.69|23.9|23.7|23.89|23.69|3
1648502780000|2022-03-28 21:26:20|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1648502790000|2022-03-28 21:26:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648502800000|2022-03-28 21:26:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648502810000|2022-03-28 21:26:50|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|3
1648502840000|2022-03-28 21:27:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648502850000|2022-03-28 21:27:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1648502870000|2022-03-28 21:27:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|3
1648502880000|2022-03-28 21:28:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648502890000|2022-03-28 21:28:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|8
1648502900000|2022-03-28 21:28:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648502920000|2022-03-28 21:28:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1648502970000|2022-03-28 21:29:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648503010000|2022-03-28 21:30:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648503040000|2022-03-28 21:30:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648503050000|2022-03-28 21:30:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648503060000|2022-03-28 21:31:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648503080000|2022-03-28 21:31:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648503100000|2022-03-28 21:31:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648503130000|2022-03-28 21:32:10|23.84|23.64|23.82|23.62|23.84|23.64|23.81|23.61|7
1648503140000|2022-03-28 21:32:20|23.81|23.61|23.77|23.57|23.81|23.61|23.74|23.54|10
1648503150000|2022-03-28 21:32:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648503160000|2022-03-28 21:32:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1648503210000|2022-03-28 21:33:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648503230000|2022-03-28 21:33:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648503240000|2022-03-28 21:34:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648503260000|2022-03-28 21:34:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648503270000|2022-03-28 21:34:30|23.74|23.54|23.69|23.49|23.74|23.54|23.69|23.49|4
1648503280000|2022-03-28 21:34:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648503290000|2022-03-28 21:34:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|8
1648503310000|2022-03-28 21:35:10|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|12
1648503320000|2022-03-28 21:35:20|23.69|23.49|23.69|23.49|23.69|23.49|23.67|23.47|15
1648503330000|2022-03-28 21:35:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648503340000|2022-03-28 21:35:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648503350000|2022-03-28 21:35:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648503360000|2022-03-28 21:36:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648503370000|2022-03-28 21:36:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648503380000|2022-03-28 21:36:20|23.71|23.51|23.74|23.54|23.74|23.54|23.7|23.5|11
1648503400000|2022-03-28 21:36:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648503410000|2022-03-28 21:36:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648503420000|2022-03-28 21:37:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648503430000|2022-03-28 21:37:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1648503440000|2022-03-28 21:37:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648503460000|2022-03-28 21:37:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648503470000|2022-03-28 21:37:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648503480000|2022-03-28 21:38:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648503490000|2022-03-28 21:38:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648503500000|2022-03-28 21:38:20|23.71|23.51|23.68|23.48|23.72|23.52|23.68|23.48|12
1648503510000|2022-03-28 21:38:30|23.67|23.47|23.67|23.47|23.69|23.49|23.66|23.46|17
1648503520000|2022-03-28 21:38:40|23.68|23.48|23.6|23.4|23.68|23.48|23.6|23.4|25
1648503530000|2022-03-28 21:38:50|23.58|23.38|23.52|23.32|23.58|23.38|23.52|23.32|17
1648503540000|2022-03-28 21:39:00|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1648503550000|2022-03-28 21:39:10|23.5|23.3|23.48|23.28|23.51|23.31|23.47|23.27|17
1648503560000|2022-03-28 21:39:20|23.49|23.29|23.55|23.35|23.55|23.35|23.48|23.28|14
1648503570000|2022-03-28 21:39:30|23.56|23.36|23.56|23.36|23.57|23.37|23.54|23.34|13
1648503580000|2022-03-28 21:39:40|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|8
1648503590000|2022-03-28 21:39:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648503600000|2022-03-28 21:40:00|23.54|23.34|23.56|23.36|23.56|23.36|23.53|23.33|11
1648503610000|2022-03-28 21:40:10|23.57|23.37|23.6|23.4|23.6|23.4|23.57|23.37|4
1648503620000|2022-03-28 21:40:20|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|7
1648503630000|2022-03-28 21:40:30|23.64|23.44|23.66|23.46|23.66|23.46|23.63|23.43|7
1648503640000|2022-03-28 21:40:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648503650000|2022-03-28 21:40:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1648503660000|2022-03-28 21:41:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648503670000|2022-03-28 21:41:10|23.62|23.42|23.65|23.45|23.65|23.45|23.61|23.41|16
1648503680000|2022-03-28 21:41:20|23.66|23.46|23.63|23.43|23.66|23.46|23.63|23.43|16
1648503690000|2022-03-28 21:41:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648503700000|2022-03-28 21:41:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648503710000|2022-03-28 21:41:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648503730000|2022-03-28 21:42:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648503740000|2022-03-28 21:42:20|23.64|23.44|23.61|23.41|23.64|23.44|23.61|23.41|10
1648503750000|2022-03-28 21:42:30|23.6|23.4|23.58|23.38|23.61|23.41|23.58|23.38|15
1648503760000|2022-03-28 21:42:40|23.57|23.37|23.54|23.34|23.57|23.37|23.53|23.33|11
1648503770000|2022-03-28 21:42:50|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|4
1648503780000|2022-03-28 21:43:00|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|6
1648503790000|2022-03-28 21:43:10|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|7
1648503800000|2022-03-28 21:43:20|23.54|23.34|23.58|23.38|23.58|23.38|23.53|23.33|7
1648503810000|2022-03-28 21:43:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648503820000|2022-03-28 21:43:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648503830000|2022-03-28 21:43:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648503840000|2022-03-28 21:44:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648503850000|2022-03-28 21:44:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648503860000|2022-03-28 21:44:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648503870000|2022-03-28 21:44:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648503890000|2022-03-28 21:44:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648503900000|2022-03-28 21:45:00|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|12
1648503910000|2022-03-28 21:45:10|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|6
1648503930000|2022-03-28 21:45:30|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|8
1648503940000|2022-03-28 21:45:40|23.61|23.41|23.59|23.39|23.62|23.42|23.59|23.39|11
1648503950000|2022-03-28 21:45:50|23.6|23.4|23.55|23.35|23.6|23.4|23.55|23.35|12
1648503960000|2022-03-28 21:46:00|23.56|23.36|23.51|23.31|23.56|23.36|23.51|23.31|16
1648503970000|2022-03-28 21:46:10|23.52|23.32|23.51|23.31|23.52|23.32|23.49|23.29|14
1648503980000|2022-03-28 21:46:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648503990000|2022-03-28 21:46:30|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1648504000000|2022-03-28 21:46:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648504010000|2022-03-28 21:46:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648504020000|2022-03-28 21:47:00|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1648504030000|2022-03-28 21:47:10|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|6
1648504040000|2022-03-28 21:47:20|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|4
1648504050000|2022-03-28 21:47:30|23.48|23.28|23.47|23.27|23.49|23.29|23.45|23.25|12
1648504060000|2022-03-28 21:47:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648504070000|2022-03-28 21:47:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648504080000|2022-03-28 21:48:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648504090000|2022-03-28 21:48:10|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648504100000|2022-03-28 21:48:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648504110000|2022-03-28 21:48:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648504120000|2022-03-28 21:48:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648504130000|2022-03-28 21:48:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648504140000|2022-03-28 21:49:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648504150000|2022-03-28 21:49:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648504160000|2022-03-28 21:49:20|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|5
1648504170000|2022-03-28 21:49:30|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|8
1648504180000|2022-03-28 21:49:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1648504190000|2022-03-28 21:49:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648504200000|2022-03-28 21:50:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648504210000|2022-03-28 21:50:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|7
1648504220000|2022-03-28 21:50:20|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|6
1648504230000|2022-03-28 21:50:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648504240000|2022-03-28 21:50:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648504250000|2022-03-28 21:50:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648504270000|2022-03-28 21:51:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648504280000|2022-03-28 21:51:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1648504290000|2022-03-28 21:51:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648504300000|2022-03-28 21:51:40|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|15
1648504310000|2022-03-28 21:51:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648504320000|2022-03-28 21:52:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648504330000|2022-03-28 21:52:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648504340000|2022-03-28 21:52:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648504350000|2022-03-28 21:52:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1648504360000|2022-03-28 21:52:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648504370000|2022-03-28 21:52:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1648504380000|2022-03-28 21:53:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648504390000|2022-03-28 21:53:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648504400000|2022-03-28 21:53:20|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|3
1648504410000|2022-03-28 21:53:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648504420000|2022-03-28 21:53:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648504430000|2022-03-28 21:53:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648504440000|2022-03-28 21:54:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648504450000|2022-03-28 21:54:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648504460000|2022-03-28 21:54:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648504470000|2022-03-28 21:54:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1648504480000|2022-03-28 21:54:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648504500000|2022-03-28 21:55:00|23.62|23.42|23.65|23.45|23.65|23.45|23.62|23.42|8
1648504510000|2022-03-28 21:55:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648504520000|2022-03-28 21:55:20|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|3
1648504530000|2022-03-28 21:55:30|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1648504540000|2022-03-28 21:55:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648504550000|2022-03-28 21:55:50|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|9
1648504560000|2022-03-28 21:56:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648504570000|2022-03-28 21:56:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648504590000|2022-03-28 21:56:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648504600000|2022-03-28 21:56:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|14
1648504620000|2022-03-28 21:57:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648504650000|2022-03-28 21:57:30|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1648504660000|2022-03-28 21:57:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648504670000|2022-03-28 21:57:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648504680000|2022-03-28 21:58:00|23.72|23.52|23.7|23.5|23.72|23.52|23.69|23.49|5
1648504690000|2022-03-28 21:58:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648504700000|2022-03-28 21:58:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|8
1648504720000|2022-03-28 21:58:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648504730000|2022-03-28 21:58:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648504740000|2022-03-28 21:59:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648504750000|2022-03-28 21:59:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648504760000|2022-03-28 21:59:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648504780000|2022-03-28 21:59:40|23.69|23.49|23.67|23.47|23.7|23.5|23.67|23.47|5
1648504800000|2022-03-28 22:00:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648504810000|2022-03-28 22:00:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648504820000|2022-03-28 22:00:20|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|6
1648504830000|2022-03-28 22:00:30|23.65|23.45|23.67|23.47|23.68|23.48|23.65|23.45|4
1648504840000|2022-03-28 22:00:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648504850000|2022-03-28 22:00:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648504860000|2022-03-28 22:01:00|23.66|23.46|23.65|23.45|23.67|23.47|23.64|23.44|10
1648504870000|2022-03-28 22:01:10|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|7
1648504880000|2022-03-28 22:01:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|9
1648504890000|2022-03-28 22:01:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648504900000|2022-03-28 22:01:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648504910000|2022-03-28 22:01:50|23.62|23.42|23.6|23.4|23.63|23.43|23.6|23.4|7
1648504920000|2022-03-28 22:02:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648504930000|2022-03-28 22:02:10|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1648504940000|2022-03-28 22:02:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648504950000|2022-03-28 22:02:30|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|14
1648504960000|2022-03-28 22:02:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648504970000|2022-03-28 22:02:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648504990000|2022-03-28 22:03:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648505020000|2022-03-28 22:03:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648505030000|2022-03-28 22:03:50|23.61|23.41|23.59|23.39|23.62|23.42|23.59|23.39|15
1648505040000|2022-03-28 22:04:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648505050000|2022-03-28 22:04:10|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|12
1648505060000|2022-03-28 22:04:20|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|9
1648505070000|2022-03-28 22:04:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648505090000|2022-03-28 22:04:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648505110000|2022-03-28 22:05:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648505120000|2022-03-28 22:05:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648505130000|2022-03-28 22:05:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648505140000|2022-03-28 22:05:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648505190000|2022-03-28 22:06:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648505200000|2022-03-28 22:06:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648505210000|2022-03-28 22:06:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648505220000|2022-03-28 22:07:00|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|9
1648505230000|2022-03-28 22:07:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505240000|2022-03-28 22:07:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648505250000|2022-03-28 22:07:30|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1648505260000|2022-03-28 22:07:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648505280000|2022-03-28 22:08:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648505290000|2022-03-28 22:08:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648505300000|2022-03-28 22:08:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505310000|2022-03-28 22:08:30|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|11
1648505320000|2022-03-28 22:08:40|23.68|23.48|23.69|23.49|23.7|23.5|23.67|23.47|6
1648505330000|2022-03-28 22:08:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505350000|2022-03-28 22:09:10|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|5
1648505360000|2022-03-28 22:09:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648505380000|2022-03-28 22:09:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505400000|2022-03-28 22:10:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648505410000|2022-03-28 22:10:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648505440000|2022-03-28 22:10:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505450000|2022-03-28 22:10:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648505490000|2022-03-28 22:11:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648505530000|2022-03-28 22:12:10|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|6
1648505540000|2022-03-28 22:12:20|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|6
1648505550000|2022-03-28 22:12:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648505570000|2022-03-28 22:12:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648505610000|2022-03-28 22:13:30|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1648505620000|2022-03-28 22:13:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1648505630000|2022-03-28 22:13:50|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1648505640000|2022-03-28 22:14:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648505650000|2022-03-28 22:14:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648505660000|2022-03-28 22:14:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648505670000|2022-03-28 22:14:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648505690000|2022-03-28 22:14:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648505700000|2022-03-28 22:15:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648505710000|2022-03-28 22:15:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648505720000|2022-03-28 22:15:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648505730000|2022-03-28 22:15:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648505740000|2022-03-28 22:15:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648505750000|2022-03-28 22:15:50|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|3
1648505760000|2022-03-28 22:16:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1648505770000|2022-03-28 22:16:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648505780000|2022-03-28 22:16:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648505800000|2022-03-28 22:16:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648505810000|2022-03-28 22:16:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648505820000|2022-03-28 22:17:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648505830000|2022-03-28 22:17:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648505840000|2022-03-28 22:17:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648505850000|2022-03-28 22:17:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648505860000|2022-03-28 22:17:40|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|4
1648505870000|2022-03-28 22:17:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648505880000|2022-03-28 22:18:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648505890000|2022-03-28 22:18:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648505910000|2022-03-28 22:18:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648505920000|2022-03-28 22:18:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648505930000|2022-03-28 22:18:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648505940000|2022-03-28 22:19:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648505950000|2022-03-28 22:19:10|23.7|23.5|23.65|23.45|23.7|23.5|23.63|23.43|15
1648505960000|2022-03-28 22:19:20|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|5
1648505970000|2022-03-28 22:19:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648505980000|2022-03-28 22:19:40|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|9
1648505990000|2022-03-28 22:19:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648506000000|2022-03-28 22:20:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1648506010000|2022-03-28 22:20:10|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1648506020000|2022-03-28 22:20:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648506030000|2022-03-28 22:20:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648506040000|2022-03-28 22:20:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648506060000|2022-03-28 22:21:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648506070000|2022-03-28 22:21:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648506080000|2022-03-28 22:21:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648506090000|2022-03-28 22:21:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648506120000|2022-03-28 22:22:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648506130000|2022-03-28 22:22:10|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|8
1648506140000|2022-03-28 22:22:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648506150000|2022-03-28 22:22:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648506160000|2022-03-28 22:22:40|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648506170000|2022-03-28 22:22:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|11
1648506210000|2022-03-28 22:23:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648506220000|2022-03-28 22:23:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648506240000|2022-03-28 22:24:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1648506250000|2022-03-28 22:24:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648506260000|2022-03-28 22:24:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648506270000|2022-03-28 22:24:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648506280000|2022-03-28 22:24:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648506290000|2022-03-28 22:24:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|4
1648506300000|2022-03-28 22:25:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648506320000|2022-03-28 22:25:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648506350000|2022-03-28 22:25:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648506360000|2022-03-28 22:26:00|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|11
1648506370000|2022-03-28 22:26:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648506380000|2022-03-28 22:26:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648506390000|2022-03-28 22:26:30|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|12
1648506400000|2022-03-28 22:26:40|23.68|23.48|23.7|23.5|23.7|23.5|23.67|23.47|9
1648506410000|2022-03-28 22:26:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648506420000|2022-03-28 22:27:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648506460000|2022-03-28 22:27:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648506470000|2022-03-28 22:27:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648506480000|2022-03-28 22:28:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648506490000|2022-03-28 22:28:10|23.71|23.51|23.73|23.53|23.73|23.53|23.7|23.5|19
1648506500000|2022-03-28 22:28:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648506510000|2022-03-28 22:28:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648506520000|2022-03-28 22:28:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648506540000|2022-03-28 22:29:00|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1648506550000|2022-03-28 22:29:10|23.74|23.54|23.76|23.56|23.77|23.57|23.74|23.54|5
1648506560000|2022-03-28 22:29:20|23.77|23.57|23.77|23.57|23.8|23.6|23.76|23.56|13
1648506570000|2022-03-28 22:29:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1648506580000|2022-03-28 22:29:40|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|5
1648506590000|2022-03-28 22:29:50|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|5
1648506600000|2022-03-28 22:30:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1648506610000|2022-03-28 22:30:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648506690000|2022-03-28 22:31:30|23.77|23.57|23.75|23.55|23.77|23.57|23.75|23.55|9
1648506710000|2022-03-28 22:31:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648506720000|2022-03-28 22:32:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648506730000|2022-03-28 22:32:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648506740000|2022-03-28 22:32:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648506760000|2022-03-28 22:32:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648506770000|2022-03-28 22:32:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648506780000|2022-03-28 22:33:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648506790000|2022-03-28 22:33:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648506800000|2022-03-28 22:33:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648506810000|2022-03-28 22:33:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648506820000|2022-03-28 22:33:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648506830000|2022-03-28 22:33:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1648506840000|2022-03-28 22:34:00|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|5
1648506850000|2022-03-28 22:34:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|6
1648506870000|2022-03-28 22:34:30|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|5
1648506900000|2022-03-28 22:35:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648506910000|2022-03-28 22:35:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648506940000|2022-03-28 22:35:40|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|7
1648506950000|2022-03-28 22:35:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1648506960000|2022-03-28 22:36:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648507000000|2022-03-28 22:36:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507010000|2022-03-28 22:36:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648507020000|2022-03-28 22:37:00|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|10
1648507040000|2022-03-28 22:37:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648507050000|2022-03-28 22:37:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|8
1648507060000|2022-03-28 22:37:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507070000|2022-03-28 22:37:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1648507080000|2022-03-28 22:38:00|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|5
1648507090000|2022-03-28 22:38:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648507100000|2022-03-28 22:38:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648507110000|2022-03-28 22:38:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648507120000|2022-03-28 22:38:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507140000|2022-03-28 22:39:00|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|6
1648507170000|2022-03-28 22:39:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648507180000|2022-03-28 22:39:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507190000|2022-03-28 22:39:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648507200000|2022-03-28 22:40:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648507220000|2022-03-28 22:40:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507230000|2022-03-28 22:40:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648507250000|2022-03-28 22:40:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648507260000|2022-03-28 22:41:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648507320000|2022-03-28 22:42:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648507330000|2022-03-28 22:42:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648507350000|2022-03-28 22:42:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648507360000|2022-03-28 22:42:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648507370000|2022-03-28 22:42:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648507380000|2022-03-28 22:43:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648507390000|2022-03-28 22:43:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1648507400000|2022-03-28 22:43:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648507410000|2022-03-28 22:43:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648507420000|2022-03-28 22:43:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648507430000|2022-03-28 22:43:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648507440000|2022-03-28 22:44:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648507450000|2022-03-28 22:44:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648507470000|2022-03-28 22:44:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648507480000|2022-03-28 22:44:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648507490000|2022-03-28 22:44:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648507500000|2022-03-28 22:45:00|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|4
1648507530000|2022-03-28 22:45:30|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|7
1648507540000|2022-03-28 22:45:40|23.74|23.54|23.71|23.51|23.74|23.54|23.7|23.5|12
1648507550000|2022-03-28 22:45:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648507560000|2022-03-28 22:46:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648507570000|2022-03-28 22:46:10|23.7|23.5|23.69|23.49|23.7|23.5|23.68|23.48|4
1648507580000|2022-03-28 22:46:20|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1648507590000|2022-03-28 22:46:30|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1648507600000|2022-03-28 22:46:40|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|11
1648507610000|2022-03-28 22:46:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648507620000|2022-03-28 22:47:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648507630000|2022-03-28 22:47:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648507640000|2022-03-28 22:47:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648507650000|2022-03-28 22:47:30|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|6
1648507660000|2022-03-28 22:47:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648507670000|2022-03-28 22:47:50|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1648507680000|2022-03-28 22:48:00|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|4
1648507690000|2022-03-28 22:48:10|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|3
1648507700000|2022-03-28 22:48:20|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1648507710000|2022-03-28 22:48:30|23.63|23.43|23.61|23.41|23.64|23.44|23.61|23.41|7
1648507720000|2022-03-28 22:48:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|9
1648507730000|2022-03-28 22:48:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648507740000|2022-03-28 22:49:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648507750000|2022-03-28 22:49:10|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|8
1648507760000|2022-03-28 22:49:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648507770000|2022-03-28 22:49:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648507780000|2022-03-28 22:49:40|23.58|23.38|23.61|23.41|23.61|23.41|23.58|23.38|4
1648507790000|2022-03-28 22:49:50|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648507800000|2022-03-28 22:50:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|7
1648507810000|2022-03-28 22:50:10|23.61|23.41|23.61|23.41|23.63|23.43|23.6|23.4|9
1648507820000|2022-03-28 22:50:20|23.6|23.4|23.61|23.41|23.62|23.42|23.6|23.4|14
1648507830000|2022-03-28 22:50:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648507850000|2022-03-28 22:50:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1648507860000|2022-03-28 22:51:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648507870000|2022-03-28 22:51:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648507880000|2022-03-28 22:51:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648507890000|2022-03-28 22:51:30|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|5
1648507900000|2022-03-28 22:51:40|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|6
1648507930000|2022-03-28 22:52:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648507940000|2022-03-28 22:52:20|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|12
1648507950000|2022-03-28 22:52:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648507960000|2022-03-28 22:52:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648507970000|2022-03-28 22:52:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648507980000|2022-03-28 22:53:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648507990000|2022-03-28 22:53:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648508000000|2022-03-28 22:53:20|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|7
1648508010000|2022-03-28 22:53:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648508020000|2022-03-28 22:53:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648508030000|2022-03-28 22:53:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648508050000|2022-03-28 22:54:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648508060000|2022-03-28 22:54:20|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|5
1648508070000|2022-03-28 22:54:30|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1648508080000|2022-03-28 22:54:40|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|8
1648508090000|2022-03-28 22:54:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648508100000|2022-03-28 22:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|6
1648508110000|2022-03-28 22:55:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648508120000|2022-03-28 22:55:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648508150000|2022-03-28 22:55:50|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|9
1648508160000|2022-03-28 22:56:00|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|5
1648508170000|2022-03-28 22:56:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1648508180000|2022-03-28 22:56:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648508190000|2022-03-28 22:56:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648508200000|2022-03-28 22:56:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648508210000|2022-03-28 22:56:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648508220000|2022-03-28 22:57:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648508230000|2022-03-28 22:57:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648508240000|2022-03-28 22:57:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648508250000|2022-03-28 22:57:30|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|9
1648508270000|2022-03-28 22:57:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648508280000|2022-03-28 22:58:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648508310000|2022-03-28 22:58:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648508320000|2022-03-28 22:58:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|3
1648508330000|2022-03-28 22:58:50|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|11
1648508340000|2022-03-28 22:59:00|23.58|23.38|23.58|23.38|23.58|23.38|23.56|23.36|15
1648508350000|2022-03-28 22:59:10|23.59|23.39|23.56|23.36|23.59|23.39|23.56|23.36|8
1648508360000|2022-03-28 22:59:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|9
1648508370000|2022-03-28 22:59:30|23.56|23.36|23.56|23.36|23.58|23.38|23.56|23.36|5
1648508380000|2022-03-28 22:59:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648508390000|2022-03-28 22:59:50|23.58|23.38|23.59|23.39|23.6|23.4|23.57|23.37|10
1648508400000|2022-03-28 23:00:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648508410000|2022-03-28 23:00:10|23.6|23.4|23.63|23.43|23.63|23.43|23.6|23.4|8
1648508420000|2022-03-28 23:00:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1648508430000|2022-03-28 23:00:30|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|10
1648508440000|2022-03-28 23:00:40|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|14
1648508450000|2022-03-28 23:00:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648508460000|2022-03-28 23:01:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648508470000|2022-03-28 23:01:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648508480000|2022-03-28 23:01:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648508490000|2022-03-28 23:01:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|15
1648508500000|2022-03-28 23:01:40|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|7
1648508530000|2022-03-28 23:02:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648508540000|2022-03-28 23:02:20|23.62|23.42|23.65|23.45|23.66|23.46|23.62|23.42|6
1648508550000|2022-03-28 23:02:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648508560000|2022-03-28 23:02:40|23.65|23.45|23.68|23.48|23.68|23.48|23.65|23.45|8
1648508570000|2022-03-28 23:02:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648508580000|2022-03-28 23:03:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1648508590000|2022-03-28 23:03:10|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|5
1648508600000|2022-03-28 23:03:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648508610000|2022-03-28 23:03:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648508620000|2022-03-28 23:03:40|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|5
1648508630000|2022-03-28 23:03:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|8
1648508640000|2022-03-28 23:04:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648508650000|2022-03-28 23:04:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648508670000|2022-03-28 23:04:30|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1648508680000|2022-03-28 23:04:40|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|5
1648508690000|2022-03-28 23:04:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648508700000|2022-03-28 23:05:00|23.68|23.48|23.69|23.49|23.7|23.5|23.67|23.47|8
1648508710000|2022-03-28 23:05:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648508720000|2022-03-28 23:05:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648508750000|2022-03-28 23:05:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648508760000|2022-03-28 23:06:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648508770000|2022-03-28 23:06:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648508780000|2022-03-28 23:06:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648508790000|2022-03-28 23:06:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648508800000|2022-03-28 23:06:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648508810000|2022-03-28 23:06:50|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|5
1648508820000|2022-03-28 23:07:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648508830000|2022-03-28 23:07:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648508840000|2022-03-28 23:07:20|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|6
1648508850000|2022-03-28 23:07:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648508860000|2022-03-28 23:07:40|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|5
1648508870000|2022-03-28 23:07:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648508880000|2022-03-28 23:08:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648508900000|2022-03-28 23:08:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648508910000|2022-03-28 23:08:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648508920000|2022-03-28 23:08:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1648508930000|2022-03-28 23:08:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1648508940000|2022-03-28 23:09:00|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|10
1648508950000|2022-03-28 23:09:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648508960000|2022-03-28 23:09:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648508970000|2022-03-28 23:09:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648508990000|2022-03-28 23:09:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648509000000|2022-03-28 23:10:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648509020000|2022-03-28 23:10:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648509030000|2022-03-28 23:10:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648509040000|2022-03-28 23:10:40|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|8
1648509050000|2022-03-28 23:10:50|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|9
1648509060000|2022-03-28 23:11:00|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|12
1648509070000|2022-03-28 23:11:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648509080000|2022-03-28 23:11:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|11
1648509090000|2022-03-28 23:11:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648509100000|2022-03-28 23:11:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648509110000|2022-03-28 23:11:50|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|5
1648509120000|2022-03-28 23:12:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1648509130000|2022-03-28 23:12:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648509140000|2022-03-28 23:12:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648509150000|2022-03-28 23:12:30|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|14
1648509160000|2022-03-28 23:12:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648509170000|2022-03-28 23:12:50|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|10
1648509180000|2022-03-28 23:13:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648509190000|2022-03-28 23:13:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648509200000|2022-03-28 23:13:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648509210000|2022-03-28 23:13:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648509220000|2022-03-28 23:13:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648509230000|2022-03-28 23:13:50|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|12
1648509240000|2022-03-28 23:14:00|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|11
1648509250000|2022-03-28 23:14:10|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|8
1648509280000|2022-03-28 23:14:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|3
1648509290000|2022-03-28 23:14:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648509300000|2022-03-28 23:15:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648509310000|2022-03-28 23:15:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648509320000|2022-03-28 23:15:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648509330000|2022-03-28 23:15:30|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1648509370000|2022-03-28 23:16:10|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|4
1648509380000|2022-03-28 23:16:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648509390000|2022-03-28 23:16:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648509400000|2022-03-28 23:16:40|23.63|23.43|23.62|23.42|23.64|23.44|23.61|23.41|8
1648509410000|2022-03-28 23:16:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648509420000|2022-03-28 23:17:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648509430000|2022-03-28 23:17:10|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|3
1648509440000|2022-03-28 23:17:20|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1648509450000|2022-03-28 23:17:30|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|13
1648509460000|2022-03-28 23:17:40|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|4
1648509470000|2022-03-28 23:17:50|23.56|23.36|23.54|23.34|23.57|23.37|23.54|23.34|23
1648509480000|2022-03-28 23:18:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648509490000|2022-03-28 23:18:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648509500000|2022-03-28 23:18:20|23.53|23.33|23.51|23.31|23.54|23.34|23.51|23.31|17
1648509510000|2022-03-28 23:18:30|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|9
1648509520000|2022-03-28 23:18:40|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1648509530000|2022-03-28 23:18:50|23.51|23.31|23.51|23.31|23.51|23.31|23.49|23.29|7
1648509540000|2022-03-28 23:19:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648509550000|2022-03-28 23:19:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648509560000|2022-03-28 23:19:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648509570000|2022-03-28 23:19:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648509580000|2022-03-28 23:19:40|23.48|23.28|23.46|23.26|23.49|23.29|23.45|23.25|11
1648509590000|2022-03-28 23:19:50|23.45|23.25|23.39|23.19|23.45|23.25|23.39|23.19|11
1648509600000|2022-03-28 23:20:00|23.41|23.21|23.44|23.24|23.44|23.24|23.41|23.21|14
1648509610000|2022-03-28 23:20:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648509620000|2022-03-28 23:20:20|23.43|23.23|23.42|23.22|23.43|23.23|23.4|23.2|10
1648509630000|2022-03-28 23:20:30|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|10
1648509640000|2022-03-28 23:20:40|23.43|23.23|23.46|23.26|23.46|23.26|23.42|23.22|6
1648509650000|2022-03-28 23:20:50|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|4
1648509660000|2022-03-28 23:21:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648509670000|2022-03-28 23:21:10|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|10
1648509680000|2022-03-28 23:21:20|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1648509690000|2022-03-28 23:21:30|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|9
1648509700000|2022-03-28 23:21:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648509710000|2022-03-28 23:21:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648509720000|2022-03-28 23:22:00|23.47|23.27|23.46|23.26|23.47|23.27|23.44|23.24|8
1648509730000|2022-03-28 23:22:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648509740000|2022-03-28 23:22:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648509750000|2022-03-28 23:22:30|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|6
1648509760000|2022-03-28 23:22:40|23.43|23.23|23.4|23.2|23.44|23.24|23.4|23.2|11
1648509770000|2022-03-28 23:22:50|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|6
1648509780000|2022-03-28 23:23:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648509790000|2022-03-28 23:23:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648509800000|2022-03-28 23:23:20|23.41|23.21|23.45|23.25|23.45|23.25|23.41|23.21|7
1648509810000|2022-03-28 23:23:30|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|10
1648509820000|2022-03-28 23:23:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648509830000|2022-03-28 23:23:50|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|7
1648509840000|2022-03-28 23:24:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648509850000|2022-03-28 23:24:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648509860000|2022-03-28 23:24:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648509870000|2022-03-28 23:24:30|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|4
1648509880000|2022-03-28 23:24:40|23.39|23.19|23.38|23.18|23.4|23.2|23.37|23.17|14
1648509890000|2022-03-28 23:24:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648509900000|2022-03-28 23:25:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648509910000|2022-03-28 23:25:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648509920000|2022-03-28 23:25:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648509930000|2022-03-28 23:25:30|23.38|23.18|23.39|23.19|23.41|23.21|23.38|23.18|6
1648509940000|2022-03-28 23:25:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648509950000|2022-03-28 23:25:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648509960000|2022-03-28 23:26:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648509970000|2022-03-28 23:26:10|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|13
1648509980000|2022-03-28 23:26:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648509990000|2022-03-28 23:26:30|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1648510000000|2022-03-28 23:26:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648510010000|2022-03-28 23:26:50|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|13
1648510020000|2022-03-28 23:27:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648510030000|2022-03-28 23:27:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648510040000|2022-03-28 23:27:20|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|3
1648510050000|2022-03-28 23:27:30|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|8
1648510060000|2022-03-28 23:27:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648510080000|2022-03-28 23:28:00|23.42|23.22|23.45|23.25|23.45|23.25|23.42|23.22|8
1648510090000|2022-03-28 23:28:10|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|14
1648510100000|2022-03-28 23:28:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648510110000|2022-03-28 23:28:30|23.46|23.26|23.44|23.24|23.47|23.27|23.44|23.24|11
1648510120000|2022-03-28 23:28:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648510130000|2022-03-28 23:28:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648510140000|2022-03-28 23:29:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648510150000|2022-03-28 23:29:10|23.46|23.26|23.44|23.24|23.47|23.27|23.44|23.24|13
1648510160000|2022-03-28 23:29:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648510170000|2022-03-28 23:29:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648510190000|2022-03-28 23:29:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648510200000|2022-03-28 23:30:00|23.44|23.24|23.47|23.27|23.47|23.27|23.42|23.22|10
1648510210000|2022-03-28 23:30:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648510220000|2022-03-28 23:30:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648510230000|2022-03-28 23:30:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648510240000|2022-03-28 23:30:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648510250000|2022-03-28 23:30:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648510260000|2022-03-28 23:31:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|10
1648510270000|2022-03-28 23:31:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648510280000|2022-03-28 23:31:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648510290000|2022-03-28 23:31:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648510300000|2022-03-28 23:31:40|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|6
1648510310000|2022-03-28 23:31:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648510320000|2022-03-28 23:32:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648510330000|2022-03-28 23:32:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648510340000|2022-03-28 23:32:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648510350000|2022-03-28 23:32:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648510360000|2022-03-28 23:32:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648510370000|2022-03-28 23:32:50|23.38|23.18|23.43|23.23|23.43|23.23|23.37|23.17|8
1648510380000|2022-03-28 23:33:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648510390000|2022-03-28 23:33:10|23.42|23.22|23.43|23.23|23.44|23.24|23.41|23.21|8
1648510400000|2022-03-28 23:33:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648510410000|2022-03-28 23:33:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648510420000|2022-03-28 23:33:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648510430000|2022-03-28 23:33:50|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|7
1648510440000|2022-03-28 23:34:00|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|5
1648510450000|2022-03-28 23:34:10|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|4
1648510460000|2022-03-28 23:34:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648510490000|2022-03-28 23:34:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648510500000|2022-03-28 23:35:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648510510000|2022-03-28 23:35:10|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|5
1648510520000|2022-03-28 23:35:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648510530000|2022-03-28 23:35:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648510540000|2022-03-28 23:35:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|9
1648510560000|2022-03-28 23:36:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648510570000|2022-03-28 23:36:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648510580000|2022-03-28 23:36:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648510590000|2022-03-28 23:36:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648510600000|2022-03-28 23:36:40|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|9
1648510610000|2022-03-28 23:36:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648510620000|2022-03-28 23:37:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648510630000|2022-03-28 23:37:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648510650000|2022-03-28 23:37:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648510660000|2022-03-28 23:37:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648510680000|2022-03-28 23:38:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648510690000|2022-03-28 23:38:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648510700000|2022-03-28 23:38:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648510720000|2022-03-28 23:38:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648510730000|2022-03-28 23:38:50|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648510740000|2022-03-28 23:39:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648510750000|2022-03-28 23:39:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648510760000|2022-03-28 23:39:20|23.46|23.26|23.45|23.25|23.48|23.28|23.45|23.25|8
1648510790000|2022-03-28 23:39:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648510800000|2022-03-28 23:40:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648510810000|2022-03-28 23:40:10|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|5
1648510820000|2022-03-28 23:40:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648510830000|2022-03-28 23:40:30|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|5
1648510840000|2022-03-28 23:40:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648510870000|2022-03-28 23:41:10|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|4
1648510880000|2022-03-28 23:41:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648510890000|2022-03-28 23:41:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648510900000|2022-03-28 23:41:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648510910000|2022-03-28 23:41:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|11
1648510920000|2022-03-28 23:42:00|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|12
1648510930000|2022-03-28 23:42:10|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|14
1648510940000|2022-03-28 23:42:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648510950000|2022-03-28 23:42:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648510970000|2022-03-28 23:42:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648510980000|2022-03-28 23:43:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648510990000|2022-03-28 23:43:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648511010000|2022-03-28 23:43:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648511020000|2022-03-28 23:43:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648511030000|2022-03-28 23:43:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648511040000|2022-03-28 23:44:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648511050000|2022-03-28 23:44:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648511060000|2022-03-28 23:44:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648511080000|2022-03-28 23:44:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648511090000|2022-03-28 23:44:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648511100000|2022-03-28 23:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1648511110000|2022-03-28 23:45:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648511120000|2022-03-28 23:45:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648511130000|2022-03-28 23:45:30|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|10
1648511140000|2022-03-28 23:45:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648511150000|2022-03-28 23:45:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648511160000|2022-03-28 23:46:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648511170000|2022-03-28 23:46:10|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1648511200000|2022-03-28 23:46:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648511210000|2022-03-28 23:46:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648511220000|2022-03-28 23:47:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648511230000|2022-03-28 23:47:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648511240000|2022-03-28 23:47:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648511250000|2022-03-28 23:47:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648511260000|2022-03-28 23:47:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648511280000|2022-03-28 23:48:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648511300000|2022-03-28 23:48:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648511310000|2022-03-28 23:48:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648511320000|2022-03-28 23:48:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648511330000|2022-03-28 23:48:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648511340000|2022-03-28 23:49:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648511350000|2022-03-28 23:49:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648511360000|2022-03-28 23:49:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648511370000|2022-03-28 23:49:30|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|12
1648511380000|2022-03-28 23:49:40|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|10
1648511390000|2022-03-28 23:49:50|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|3
1648511410000|2022-03-28 23:50:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648511420000|2022-03-28 23:50:20|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|6
1648511440000|2022-03-28 23:50:40|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|3
1648511450000|2022-03-28 23:50:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|14
1648511460000|2022-03-28 23:51:00|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|3
1648511470000|2022-03-28 23:51:10|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|12
1648511480000|2022-03-28 23:51:20|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|17
1648511490000|2022-03-28 23:51:30|23.31|23.11|23.3|23.1|23.33|23.13|23.3|23.1|10
1648511500000|2022-03-28 23:51:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648511510000|2022-03-28 23:51:50|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|4
1648511520000|2022-03-28 23:52:00|23.27|23.07|23.24|23.04|23.28|23.08|23.24|23.04|10
1648511530000|2022-03-28 23:52:10|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1648511540000|2022-03-28 23:52:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648511550000|2022-03-28 23:52:30|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|9
1648511560000|2022-03-28 23:52:40|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|4
1648511570000|2022-03-28 23:52:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648511580000|2022-03-28 23:53:00|23.23|23.03|23.2|23|23.23|23.03|23.19|22.99|17
1648511590000|2022-03-28 23:53:10|23.19|22.99|23.16|22.96|23.19|22.99|23.16|22.96|15
1648511600000|2022-03-28 23:53:20|23.17|22.97|23.16|22.96|23.17|22.97|23.14|22.94|7
1648511610000|2022-03-28 23:53:30|23.15|22.95|23.16|22.96|23.17|22.97|23.14|22.94|11
1648511620000|2022-03-28 23:53:40|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|9
1648511630000|2022-03-28 23:53:50|23.12|22.92|23.01|22.81|23.13|22.93|23.01|22.81|22
1648511640000|2022-03-28 23:54:00|23|22.8|22.96|22.76|23.01|22.81|22.95|22.75|24
1648511650000|2022-03-28 23:54:10|22.95|22.75|22.95|22.75|22.96|22.76|22.92|22.72|19
1648511660000|2022-03-28 23:54:20|22.93|22.73|23|22.8|23|22.8|22.93|22.73|15
1648511670000|2022-03-28 23:54:30|22.99|22.79|23|22.8|23.01|22.81|22.99|22.79|17
1648511680000|2022-03-28 23:54:40|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|9
1648511690000|2022-03-28 23:54:50|23.02|22.82|23.01|22.81|23.04|22.84|23.01|22.81|9
1648511700000|2022-03-28 23:55:00|23|22.8|23.06|22.86|23.08|22.88|22.99|22.79|14
1648511710000|2022-03-28 23:55:10|23.05|22.85|23.08|22.88|23.08|22.88|23.05|22.85|10
1648511720000|2022-03-28 23:55:20|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|5
1648511730000|2022-03-28 23:55:30|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648511740000|2022-03-28 23:55:40|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|8
1648511750000|2022-03-28 23:55:50|23.09|22.89|23.1|22.9|23.1|22.9|23.06|22.86|10
1648511760000|2022-03-28 23:56:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|6
1648511770000|2022-03-28 23:56:10|23.09|22.89|23.09|22.89|23.09|22.89|23.07|22.87|5
1648511780000|2022-03-28 23:56:20|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|10
1648511790000|2022-03-28 23:56:30|23.08|22.88|23.06|22.86|23.09|22.89|23.06|22.86|9
1648511800000|2022-03-28 23:56:40|23.07|22.87|23.08|22.88|23.08|22.88|23.06|22.86|10
1648511810000|2022-03-28 23:56:50|23.09|22.89|23.1|22.9|23.12|22.92|23.08|22.88|11
1648511820000|2022-03-28 23:57:00|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|5
1648511830000|2022-03-28 23:57:10|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|9
1648511840000|2022-03-28 23:57:20|23.11|22.91|23.14|22.94|23.14|22.94|23.11|22.91|8
1648511850000|2022-03-28 23:57:30|23.15|22.95|23.14|22.94|23.16|22.96|23.14|22.94|4
1648511860000|2022-03-28 23:57:40|23.15|22.95|23.14|22.94|23.16|22.96|23.14|22.94|5
1648511870000|2022-03-28 23:57:50|23.13|22.93|23.14|22.94|23.15|22.95|23.13|22.93|4
1648511880000|2022-03-28 23:58:00|23.13|22.93|23.12|22.92|23.13|22.93|23.11|22.91|10
1648511890000|2022-03-28 23:58:10|23.11|22.91|23.08|22.88|23.11|22.91|23.08|22.88|10
1648511900000|2022-03-28 23:58:20|23.09|22.89|23.11|22.91|23.11|22.91|23.08|22.88|7
1648511910000|2022-03-28 23:58:30|23.1|22.9|23.08|22.88|23.1|22.9|23.07|22.87|7
1648511920000|2022-03-28 23:58:40|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|5
1648511930000|2022-03-28 23:58:50|23.06|22.86|23.09|22.89|23.09|22.89|23.06|22.86|4
1648511940000|2022-03-28 23:59:00|23.08|22.88|23.06|22.86|23.08|22.88|23.05|22.85|9
1648511950000|2022-03-28 23:59:10|23.05|22.85|23.05|22.85|23.06|22.86|23.04|22.84|9
1648511960000|2022-03-28 23:59:20|23.06|22.86|23.07|22.87|23.07|22.87|23.04|22.84|6
1648511970000|2022-03-28 23:59:30|23.06|22.86|23.03|22.83|23.06|22.86|23.02|22.82|8
1648511980000|2022-03-28 23:59:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1648511990000|2022-03-28 23:59:50|23.04|22.84|23.07|22.87|23.07|22.87|23.04|22.84|6
1648512010000|2022-03-29 00:00:10|23.08|22.88|23.04|22.84|23.08|22.88|23.04|22.84|7
1648512020000|2022-03-29 00:00:20|23.03|22.83|23.02|22.82|23.03|22.83|23|22.8|19
1648512030000|2022-03-29 00:00:30|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|15
1648512040000|2022-03-29 00:00:40|23.06|22.86|23.09|22.89|23.09|22.89|23.06|22.86|6
1648512050000|2022-03-29 00:00:50|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|11
1648512060000|2022-03-29 00:01:00|23.09|22.89|23.07|22.87|23.1|22.9|23.05|22.85|13
1648512070000|2022-03-29 00:01:10|23.06|22.86|23.08|22.88|23.09|22.89|23.06|22.86|9
1648512080000|2022-03-29 00:01:20|23.07|22.87|23.07|22.87|23.07|22.87|23.05|22.85|7
1648512090000|2022-03-29 00:01:30|23.08|22.88|23.09|22.89|23.1|22.9|23.08|22.88|8
1648512100000|2022-03-29 00:01:40|23.1|22.9|23.13|22.93|23.13|22.93|23.09|22.89|10
1648512110000|2022-03-29 00:01:50|23.12|22.92|23.11|22.91|23.12|22.92|23.1|22.9|12
1648512120000|2022-03-29 00:02:00|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|7
1648512130000|2022-03-29 00:02:10|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|4
1648512140000|2022-03-29 00:02:20|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1648512150000|2022-03-29 00:02:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1648512160000|2022-03-29 00:02:40|23.11|22.91|23.13|22.93|23.14|22.94|23.11|22.91|9
1648512170000|2022-03-29 00:02:50|23.12|22.92|23.13|22.93|23.14|22.94|23.11|22.91|8
1648512180000|2022-03-29 00:03:00|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|11
1648512190000|2022-03-29 00:03:10|23.13|22.93|23.1|22.9|23.13|22.93|23.1|22.9|10
1648512200000|2022-03-29 00:03:20|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|5
1648512210000|2022-03-29 00:03:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|6
1648512220000|2022-03-29 00:03:40|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|5
1648512230000|2022-03-29 00:03:50|23.13|22.93|23.14|22.94|23.15|22.95|23.13|22.93|10
1648512240000|2022-03-29 00:04:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1648512250000|2022-03-29 00:04:10|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|6
1648512260000|2022-03-29 00:04:20|23.16|22.96|23.14|22.94|23.17|22.97|23.14|22.94|9
1648512270000|2022-03-29 00:04:30|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648512280000|2022-03-29 00:04:40|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|3
1648512290000|2022-03-29 00:04:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648512300000|2022-03-29 00:05:00|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|3
1648512310000|2022-03-29 00:05:10|23.14|22.94|23.13|22.93|23.15|22.95|23.12|22.92|8
1648512320000|2022-03-29 00:05:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648512330000|2022-03-29 00:05:30|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|7
1648512340000|2022-03-29 00:05:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1648512350000|2022-03-29 00:05:50|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|3
1648512360000|2022-03-29 00:06:00|23.17|22.97|23.14|22.94|23.17|22.97|23.14|22.94|8
1648512370000|2022-03-29 00:06:10|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|7
1648512380000|2022-03-29 00:06:20|23.1|22.9|23.11|22.91|23.12|22.92|23.1|22.9|6
1648512390000|2022-03-29 00:06:30|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|6
1648512410000|2022-03-29 00:06:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|9
1648512420000|2022-03-29 00:07:00|23.11|22.91|23.15|22.95|23.15|22.95|23.11|22.91|11
1648512430000|2022-03-29 00:07:10|23.16|22.96|23.16|22.96|23.16|22.96|23.14|22.94|13
1648512440000|2022-03-29 00:07:20|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648512450000|2022-03-29 00:07:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648512460000|2022-03-29 00:07:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648512470000|2022-03-29 00:07:50|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|5
1648512480000|2022-03-29 00:08:00|23.1|22.9|23.14|22.94|23.14|22.94|23.1|22.9|5
1648512490000|2022-03-29 00:08:10|23.15|22.95|23.16|22.96|23.16|22.96|23.13|22.93|6
1648512500000|2022-03-29 00:08:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648512510000|2022-03-29 00:08:30|23.17|22.97|23.2|23|23.2|23|23.17|22.97|6
1648512520000|2022-03-29 00:08:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648512530000|2022-03-29 00:08:50|23.23|23.03|23.2|23|23.23|23.03|23.19|22.99|8
1648512540000|2022-03-29 00:09:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1648512550000|2022-03-29 00:09:10|23.23|23.03|23.23|23.03|23.25|23.05|23.22|23.02|15
1648512560000|2022-03-29 00:09:20|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|8
1648512570000|2022-03-29 00:09:30|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|12
1648512580000|2022-03-29 00:09:40|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|6
1648512590000|2022-03-29 00:09:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648512600000|2022-03-29 00:10:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|4
1648512610000|2022-03-29 00:10:10|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|12
1648512620000|2022-03-29 00:10:20|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|10
1648512630000|2022-03-29 00:10:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648512640000|2022-03-29 00:10:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648512650000|2022-03-29 00:10:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648512660000|2022-03-29 00:11:00|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|7
1648512670000|2022-03-29 00:11:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648512680000|2022-03-29 00:11:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648512690000|2022-03-29 00:11:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648512700000|2022-03-29 00:11:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648512710000|2022-03-29 00:11:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648512720000|2022-03-29 00:12:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648512730000|2022-03-29 00:12:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648512740000|2022-03-29 00:12:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648512750000|2022-03-29 00:12:30|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|6
1648512760000|2022-03-29 00:12:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648512770000|2022-03-29 00:12:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648512780000|2022-03-29 00:13:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648512790000|2022-03-29 00:13:10|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1648512800000|2022-03-29 00:13:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648512810000|2022-03-29 00:13:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648512820000|2022-03-29 00:13:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648512830000|2022-03-29 00:13:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648512840000|2022-03-29 00:14:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|9
1648512850000|2022-03-29 00:14:10|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|9
1648512860000|2022-03-29 00:14:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648512870000|2022-03-29 00:14:30|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|4
1648512880000|2022-03-29 00:14:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648512890000|2022-03-29 00:14:50|23.26|23.06|23.28|23.08|23.28|23.08|23.26|23.06|9
1648512900000|2022-03-29 00:15:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648512910000|2022-03-29 00:15:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|8
1648512920000|2022-03-29 00:15:20|23.28|23.08|23.3|23.1|23.3|23.1|23.27|23.07|7
1648512940000|2022-03-29 00:15:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648512950000|2022-03-29 00:15:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648512960000|2022-03-29 00:16:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648512970000|2022-03-29 00:16:10|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|7
1648512980000|2022-03-29 00:16:20|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|4
1648512990000|2022-03-29 00:16:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648513000000|2022-03-29 00:16:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648513010000|2022-03-29 00:16:50|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|4
1648513020000|2022-03-29 00:17:00|23.34|23.14|23.31|23.11|23.34|23.14|23.31|23.11|10
1648513030000|2022-03-29 00:17:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648513050000|2022-03-29 00:17:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648513060000|2022-03-29 00:17:40|23.28|23.08|23.28|23.08|23.28|23.08|23.26|23.06|7
1648513070000|2022-03-29 00:17:50|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|3
1648513080000|2022-03-29 00:18:00|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|3
1648513090000|2022-03-29 00:18:10|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|7
1648513100000|2022-03-29 00:18:20|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|6
1648513110000|2022-03-29 00:18:30|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|7
1648513120000|2022-03-29 00:18:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|9
1648513150000|2022-03-29 00:19:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648513160000|2022-03-29 00:19:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648513170000|2022-03-29 00:19:30|23.3|23.1|23.33|23.13|23.34|23.14|23.3|23.1|6
1648513180000|2022-03-29 00:19:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648513190000|2022-03-29 00:19:50|23.33|23.13|23.36|23.16|23.36|23.16|23.33|23.13|4
1648513200000|2022-03-29 00:20:00|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|4
1648513220000|2022-03-29 00:20:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648513230000|2022-03-29 00:20:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648513250000|2022-03-29 00:20:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648513260000|2022-03-29 00:21:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648513270000|2022-03-29 00:21:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|13
1648513280000|2022-03-29 00:21:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1648513290000|2022-03-29 00:21:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648513310000|2022-03-29 00:21:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648513320000|2022-03-29 00:22:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648513330000|2022-03-29 00:22:10|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|10
1648513340000|2022-03-29 00:22:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|9
1648513350000|2022-03-29 00:22:30|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|5
1648513360000|2022-03-29 00:22:40|23.39|23.19|23.39|23.19|23.41|23.21|23.39|23.19|11
1648513370000|2022-03-29 00:22:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648513380000|2022-03-29 00:23:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648513390000|2022-03-29 00:23:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648513400000|2022-03-29 00:23:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648513420000|2022-03-29 00:23:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648513440000|2022-03-29 00:24:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648513460000|2022-03-29 00:24:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648513470000|2022-03-29 00:24:30|23.4|23.2|23.43|23.23|23.44|23.24|23.4|23.2|9
1648513480000|2022-03-29 00:24:40|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|9
1648513490000|2022-03-29 00:24:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513500000|2022-03-29 00:25:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648513510000|2022-03-29 00:25:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1648513520000|2022-03-29 00:25:20|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|14
1648513530000|2022-03-29 00:25:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648513540000|2022-03-29 00:25:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513550000|2022-03-29 00:25:50|23.46|23.26|23.48|23.28|23.48|23.28|23.45|23.25|5
1648513560000|2022-03-29 00:26:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648513570000|2022-03-29 00:26:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513580000|2022-03-29 00:26:20|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|7
1648513590000|2022-03-29 00:26:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648513600000|2022-03-29 00:26:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648513610000|2022-03-29 00:26:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648513630000|2022-03-29 00:27:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648513640000|2022-03-29 00:27:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648513650000|2022-03-29 00:27:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648513660000|2022-03-29 00:27:40|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|3
1648513670000|2022-03-29 00:27:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648513690000|2022-03-29 00:28:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648513700000|2022-03-29 00:28:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648513710000|2022-03-29 00:28:30|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|4
1648513720000|2022-03-29 00:28:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648513730000|2022-03-29 00:28:50|23.47|23.27|23.47|23.27|23.49|23.29|23.47|23.27|9
1648513740000|2022-03-29 00:29:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648513750000|2022-03-29 00:29:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648513760000|2022-03-29 00:29:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648513780000|2022-03-29 00:29:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648513790000|2022-03-29 00:29:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648513800000|2022-03-29 00:30:00|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|6
1648513820000|2022-03-29 00:30:20|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|8
1648513830000|2022-03-29 00:30:30|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|6
1648513840000|2022-03-29 00:30:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513870000|2022-03-29 00:31:10|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1648513880000|2022-03-29 00:31:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1648513910000|2022-03-29 00:31:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648513920000|2022-03-29 00:32:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648513930000|2022-03-29 00:32:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648513940000|2022-03-29 00:32:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513950000|2022-03-29 00:32:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648513980000|2022-03-29 00:33:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648513990000|2022-03-29 00:33:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648514000000|2022-03-29 00:33:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648514010000|2022-03-29 00:33:30|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648514020000|2022-03-29 00:33:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648514030000|2022-03-29 00:33:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648514040000|2022-03-29 00:34:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648514060000|2022-03-29 00:34:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648514080000|2022-03-29 00:34:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648514090000|2022-03-29 00:34:50|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|4
1648514100000|2022-03-29 00:35:00|23.45|23.25|23.45|23.25|23.47|23.27|23.45|23.25|5
1648514110000|2022-03-29 00:35:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648514120000|2022-03-29 00:35:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648514130000|2022-03-29 00:35:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648514140000|2022-03-29 00:35:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648514150000|2022-03-29 00:35:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648514160000|2022-03-29 00:36:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648514180000|2022-03-29 00:36:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648514190000|2022-03-29 00:36:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648514200000|2022-03-29 00:36:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648514210000|2022-03-29 00:36:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648514220000|2022-03-29 00:37:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648514230000|2022-03-29 00:37:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|10
1648514240000|2022-03-29 00:37:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648514250000|2022-03-29 00:37:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648514260000|2022-03-29 00:37:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648514340000|2022-03-29 00:39:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648514370000|2022-03-29 00:39:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648514380000|2022-03-29 00:39:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648514400000|2022-03-29 00:40:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648514410000|2022-03-29 00:40:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648514420000|2022-03-29 00:40:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648514440000|2022-03-29 00:40:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648514460000|2022-03-29 00:41:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648514490000|2022-03-29 00:41:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648514500000|2022-03-29 00:41:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648514520000|2022-03-29 00:42:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648514530000|2022-03-29 00:42:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648514540000|2022-03-29 00:42:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648514550000|2022-03-29 00:42:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648514560000|2022-03-29 00:42:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648514570000|2022-03-29 00:42:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648514580000|2022-03-29 00:43:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1648514590000|2022-03-29 00:43:10|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|10
1648514600000|2022-03-29 00:43:20|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|9
1648514610000|2022-03-29 00:43:30|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|8
1648514620000|2022-03-29 00:43:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648514630000|2022-03-29 00:43:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648514640000|2022-03-29 00:44:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648514650000|2022-03-29 00:44:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648514660000|2022-03-29 00:44:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648514670000|2022-03-29 00:44:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648514680000|2022-03-29 00:44:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648514700000|2022-03-29 00:45:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648514710000|2022-03-29 00:45:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648514720000|2022-03-29 00:45:20|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648514730000|2022-03-29 00:45:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648514740000|2022-03-29 00:45:40|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|7
1648514750000|2022-03-29 00:45:50|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|3
1648514760000|2022-03-29 00:46:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648514770000|2022-03-29 00:46:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648514790000|2022-03-29 00:46:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648514800000|2022-03-29 00:46:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648514810000|2022-03-29 00:46:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648514850000|2022-03-29 00:47:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648514860000|2022-03-29 00:47:40|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1648514870000|2022-03-29 00:47:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648514890000|2022-03-29 00:48:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648514900000|2022-03-29 00:48:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648514920000|2022-03-29 00:48:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648514980000|2022-03-29 00:49:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648514990000|2022-03-29 00:49:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648515000000|2022-03-29 00:50:00|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|6
1648515010000|2022-03-29 00:50:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648515030000|2022-03-29 00:50:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648515040000|2022-03-29 00:50:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648515050000|2022-03-29 00:50:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648515060000|2022-03-29 00:51:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648515070000|2022-03-29 00:51:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648515080000|2022-03-29 00:51:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648515110000|2022-03-29 00:51:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648515120000|2022-03-29 00:52:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|9
1648515130000|2022-03-29 00:52:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648515140000|2022-03-29 00:52:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648515150000|2022-03-29 00:52:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648515170000|2022-03-29 00:52:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648515180000|2022-03-29 00:53:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648515190000|2022-03-29 00:53:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648515200000|2022-03-29 00:53:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648515210000|2022-03-29 00:53:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648515220000|2022-03-29 00:53:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648515230000|2022-03-29 00:53:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648515240000|2022-03-29 00:54:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648515250000|2022-03-29 00:54:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648515260000|2022-03-29 00:54:20|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|7
1648515300000|2022-03-29 00:55:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648515310000|2022-03-29 00:55:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648515340000|2022-03-29 00:55:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648515350000|2022-03-29 00:55:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648515360000|2022-03-29 00:56:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648515390000|2022-03-29 00:56:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648515400000|2022-03-29 00:56:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648515420000|2022-03-29 00:57:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648515430000|2022-03-29 00:57:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648515440000|2022-03-29 00:57:20|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|5
1648515460000|2022-03-29 00:57:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648515470000|2022-03-29 00:57:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648515490000|2022-03-29 00:58:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648515500000|2022-03-29 00:58:20|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1648515510000|2022-03-29 00:58:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648515520000|2022-03-29 00:58:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648515530000|2022-03-29 00:58:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648515540000|2022-03-29 00:59:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648515560000|2022-03-29 00:59:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648515570000|2022-03-29 00:59:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648515590000|2022-03-29 00:59:50|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1648515600000|2022-03-29 01:00:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|5
1648515610000|2022-03-29 01:00:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648515620000|2022-03-29 01:00:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648515630000|2022-03-29 01:00:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648515640000|2022-03-29 01:00:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648515660000|2022-03-29 01:01:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648515670000|2022-03-29 01:01:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648515720000|2022-03-29 01:02:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648515730000|2022-03-29 01:02:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648515740000|2022-03-29 01:02:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648515750000|2022-03-29 01:02:30|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|4
1648515760000|2022-03-29 01:02:40|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|4
1648515770000|2022-03-29 01:02:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648515780000|2022-03-29 01:03:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648515830000|2022-03-29 01:03:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648515840000|2022-03-29 01:04:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648515850000|2022-03-29 01:04:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648515860000|2022-03-29 01:04:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648515880000|2022-03-29 01:04:40|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|10
1648515890000|2022-03-29 01:04:50|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|7
1648515930000|2022-03-29 01:05:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648515940000|2022-03-29 01:05:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648515950000|2022-03-29 01:05:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648516000000|2022-03-29 01:06:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648516010000|2022-03-29 01:06:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|5
1648516020000|2022-03-29 01:07:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648516030000|2022-03-29 01:07:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|9
1648516040000|2022-03-29 01:07:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648516050000|2022-03-29 01:07:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648516060000|2022-03-29 01:07:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648516070000|2022-03-29 01:07:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648516080000|2022-03-29 01:08:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648516090000|2022-03-29 01:08:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648516100000|2022-03-29 01:08:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648516110000|2022-03-29 01:08:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648516120000|2022-03-29 01:08:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648516130000|2022-03-29 01:08:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|3
1648516150000|2022-03-29 01:09:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648516170000|2022-03-29 01:09:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648516180000|2022-03-29 01:09:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648516190000|2022-03-29 01:09:50|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648516200000|2022-03-29 01:10:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648516210000|2022-03-29 01:10:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648516220000|2022-03-29 01:10:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648516230000|2022-03-29 01:10:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648516240000|2022-03-29 01:10:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648516250000|2022-03-29 01:10:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648516260000|2022-03-29 01:11:00|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|6
1648516340000|2022-03-29 01:12:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648516350000|2022-03-29 01:12:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648516360000|2022-03-29 01:12:40|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|7
1648516370000|2022-03-29 01:12:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648516390000|2022-03-29 01:13:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648516400000|2022-03-29 01:13:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648516410000|2022-03-29 01:13:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648516420000|2022-03-29 01:13:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648516430000|2022-03-29 01:13:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648516470000|2022-03-29 01:14:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648516490000|2022-03-29 01:14:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648516500000|2022-03-29 01:15:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648516510000|2022-03-29 01:15:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648516530000|2022-03-29 01:15:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648516540000|2022-03-29 01:15:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648516550000|2022-03-29 01:15:50|23.5|23.3|23.49|23.29|23.5|23.3|23.48|23.28|4
1648516560000|2022-03-29 01:16:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648516590000|2022-03-29 01:16:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648516600000|2022-03-29 01:16:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648516620000|2022-03-29 01:17:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648516640000|2022-03-29 01:17:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648516650000|2022-03-29 01:17:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|10
1648516660000|2022-03-29 01:17:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648516670000|2022-03-29 01:17:50|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|11
1648516690000|2022-03-29 01:18:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648516710000|2022-03-29 01:18:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648516730000|2022-03-29 01:18:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648516740000|2022-03-29 01:19:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648516760000|2022-03-29 01:19:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648516770000|2022-03-29 01:19:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648516790000|2022-03-29 01:19:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648516800000|2022-03-29 01:20:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648516810000|2022-03-29 01:20:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648516830000|2022-03-29 01:20:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648516840000|2022-03-29 01:20:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648516850000|2022-03-29 01:20:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648516860000|2022-03-29 01:21:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648516870000|2022-03-29 01:21:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648516880000|2022-03-29 01:21:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648516890000|2022-03-29 01:21:30|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|5
1648516900000|2022-03-29 01:21:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648516930000|2022-03-29 01:22:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648516940000|2022-03-29 01:22:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648516950000|2022-03-29 01:22:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|11
1648517000000|2022-03-29 01:23:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648517040000|2022-03-29 01:24:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648517050000|2022-03-29 01:24:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648517080000|2022-03-29 01:24:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648517090000|2022-03-29 01:24:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648517100000|2022-03-29 01:25:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648517110000|2022-03-29 01:25:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648517120000|2022-03-29 01:25:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648517130000|2022-03-29 01:25:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648517150000|2022-03-29 01:25:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648517160000|2022-03-29 01:26:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|6
1648517180000|2022-03-29 01:26:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648517190000|2022-03-29 01:26:30|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648517210000|2022-03-29 01:26:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648517220000|2022-03-29 01:27:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648517230000|2022-03-29 01:27:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648517240000|2022-03-29 01:27:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648517260000|2022-03-29 01:27:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648517270000|2022-03-29 01:27:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648517280000|2022-03-29 01:28:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648517300000|2022-03-29 01:28:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648517320000|2022-03-29 01:28:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648517340000|2022-03-29 01:29:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648517370000|2022-03-29 01:29:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648517410000|2022-03-29 01:30:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648517440000|2022-03-29 01:30:40|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1648517450000|2022-03-29 01:30:50|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|10
1648517460000|2022-03-29 01:31:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|15
1648517470000|2022-03-29 01:31:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|10
1648517480000|2022-03-29 01:31:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648517490000|2022-03-29 01:31:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648517500000|2022-03-29 01:31:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648517510000|2022-03-29 01:31:50|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|3
1648517520000|2022-03-29 01:32:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648517530000|2022-03-29 01:32:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648517560000|2022-03-29 01:32:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648517570000|2022-03-29 01:32:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648517580000|2022-03-29 01:33:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648517590000|2022-03-29 01:33:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648517600000|2022-03-29 01:33:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648517610000|2022-03-29 01:33:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648517620000|2022-03-29 01:33:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648517630000|2022-03-29 01:33:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648517640000|2022-03-29 01:34:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648517650000|2022-03-29 01:34:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648517660000|2022-03-29 01:34:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648517670000|2022-03-29 01:34:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648517680000|2022-03-29 01:34:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648517690000|2022-03-29 01:34:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648517700000|2022-03-29 01:35:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648517710000|2022-03-29 01:35:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648517720000|2022-03-29 01:35:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648517730000|2022-03-29 01:35:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1648517740000|2022-03-29 01:35:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648517750000|2022-03-29 01:35:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648517760000|2022-03-29 01:36:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648517770000|2022-03-29 01:36:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648517780000|2022-03-29 01:36:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648517790000|2022-03-29 01:36:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648517800000|2022-03-29 01:36:40|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648517820000|2022-03-29 01:37:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648517830000|2022-03-29 01:37:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648517840000|2022-03-29 01:37:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648517850000|2022-03-29 01:37:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|14
1648517860000|2022-03-29 01:37:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1648517870000|2022-03-29 01:37:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1648517880000|2022-03-29 01:38:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648517890000|2022-03-29 01:38:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648517900000|2022-03-29 01:38:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648517920000|2022-03-29 01:38:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648517930000|2022-03-29 01:38:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648517950000|2022-03-29 01:39:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648517960000|2022-03-29 01:39:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648517970000|2022-03-29 01:39:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|10
1648517980000|2022-03-29 01:39:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648517990000|2022-03-29 01:39:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648518010000|2022-03-29 01:40:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648518020000|2022-03-29 01:40:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648518030000|2022-03-29 01:40:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648518040000|2022-03-29 01:40:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648518050000|2022-03-29 01:40:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648518060000|2022-03-29 01:41:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648518100000|2022-03-29 01:41:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1648518110000|2022-03-29 01:41:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648518120000|2022-03-29 01:42:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648518130000|2022-03-29 01:42:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648518170000|2022-03-29 01:42:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648518240000|2022-03-29 01:44:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648518290000|2022-03-29 01:44:50|23.56|23.36|23.55|23.35|23.57|23.37|23.54|23.34|8
1648518300000|2022-03-29 01:45:00|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1648518310000|2022-03-29 01:45:10|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|4
1648518330000|2022-03-29 01:45:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648518340000|2022-03-29 01:45:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648518350000|2022-03-29 01:45:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648518380000|2022-03-29 01:46:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648518390000|2022-03-29 01:46:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648518400000|2022-03-29 01:46:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648518410000|2022-03-29 01:46:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648518420000|2022-03-29 01:47:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648518430000|2022-03-29 01:47:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1648518460000|2022-03-29 01:47:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648518470000|2022-03-29 01:47:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648518490000|2022-03-29 01:48:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648518500000|2022-03-29 01:48:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648518510000|2022-03-29 01:48:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648518520000|2022-03-29 01:48:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648518530000|2022-03-29 01:48:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648518550000|2022-03-29 01:49:10|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1648518560000|2022-03-29 01:49:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648518590000|2022-03-29 01:49:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|7
1648518610000|2022-03-29 01:50:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648518620000|2022-03-29 01:50:20|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|6
1648518630000|2022-03-29 01:50:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1648518660000|2022-03-29 01:51:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648518670000|2022-03-29 01:51:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648518680000|2022-03-29 01:51:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648518690000|2022-03-29 01:51:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648518700000|2022-03-29 01:51:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648518710000|2022-03-29 01:51:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648518720000|2022-03-29 01:52:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648518730000|2022-03-29 01:52:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648518740000|2022-03-29 01:52:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648518760000|2022-03-29 01:52:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648518790000|2022-03-29 01:53:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648518800000|2022-03-29 01:53:20|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1648518820000|2022-03-29 01:53:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648518840000|2022-03-29 01:54:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1648518860000|2022-03-29 01:54:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|9
1648518870000|2022-03-29 01:54:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648518880000|2022-03-29 01:54:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648518900000|2022-03-29 01:55:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648518940000|2022-03-29 01:55:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648518960000|2022-03-29 01:56:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648518980000|2022-03-29 01:56:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648518990000|2022-03-29 01:56:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648519000000|2022-03-29 01:56:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648519020000|2022-03-29 01:57:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648519050000|2022-03-29 01:57:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648519060000|2022-03-29 01:57:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648519090000|2022-03-29 01:58:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648519100000|2022-03-29 01:58:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648519110000|2022-03-29 01:58:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648519120000|2022-03-29 01:58:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648519130000|2022-03-29 01:58:50|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|4
1648519150000|2022-03-29 01:59:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648519160000|2022-03-29 01:59:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648519190000|2022-03-29 01:59:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648519200000|2022-03-29 02:00:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|12
1648519210000|2022-03-29 02:00:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648519240000|2022-03-29 02:00:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648519280000|2022-03-29 02:01:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1648519290000|2022-03-29 02:01:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648519300000|2022-03-29 02:01:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648519310000|2022-03-29 02:01:50|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1648519320000|2022-03-29 02:02:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648519330000|2022-03-29 02:02:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648519350000|2022-03-29 02:02:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648519360000|2022-03-29 02:02:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|14
1648519370000|2022-03-29 02:02:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648519380000|2022-03-29 02:03:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648519410000|2022-03-29 02:03:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648519420000|2022-03-29 02:03:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648519430000|2022-03-29 02:03:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648519440000|2022-03-29 02:04:00|23.6|23.4|23.6|23.4|23.6|23.4|23.58|23.38|5
1648519460000|2022-03-29 02:04:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648519470000|2022-03-29 02:04:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648519490000|2022-03-29 02:04:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648519500000|2022-03-29 02:05:00|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1648519510000|2022-03-29 02:05:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648519520000|2022-03-29 02:05:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648519530000|2022-03-29 02:05:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648519540000|2022-03-29 02:05:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648519550000|2022-03-29 02:05:50|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|4
1648519560000|2022-03-29 02:06:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648519570000|2022-03-29 02:06:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648519590000|2022-03-29 02:06:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648519620000|2022-03-29 02:07:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648519630000|2022-03-29 02:07:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648519640000|2022-03-29 02:07:20|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|4
1648519650000|2022-03-29 02:07:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648519660000|2022-03-29 02:07:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648519680000|2022-03-29 02:08:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648519690000|2022-03-29 02:08:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648519700000|2022-03-29 02:08:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648519710000|2022-03-29 02:08:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648519720000|2022-03-29 02:08:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648519730000|2022-03-29 02:08:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648519740000|2022-03-29 02:09:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1648519770000|2022-03-29 02:09:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648519790000|2022-03-29 02:09:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648519800000|2022-03-29 02:10:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648519810000|2022-03-29 02:10:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648519830000|2022-03-29 02:10:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648519890000|2022-03-29 02:11:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648519910000|2022-03-29 02:11:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648519940000|2022-03-29 02:12:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648520010000|2022-03-29 02:13:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648520020000|2022-03-29 02:13:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648520030000|2022-03-29 02:13:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648520040000|2022-03-29 02:14:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648520080000|2022-03-29 02:14:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648520100000|2022-03-29 02:15:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648520110000|2022-03-29 02:15:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648520120000|2022-03-29 02:15:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648520130000|2022-03-29 02:15:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648520140000|2022-03-29 02:15:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648520170000|2022-03-29 02:16:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648520180000|2022-03-29 02:16:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648520190000|2022-03-29 02:16:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648520200000|2022-03-29 02:16:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648520210000|2022-03-29 02:16:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1648520220000|2022-03-29 02:17:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648520230000|2022-03-29 02:17:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648520240000|2022-03-29 02:17:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648520250000|2022-03-29 02:17:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648520280000|2022-03-29 02:18:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648520300000|2022-03-29 02:18:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648520310000|2022-03-29 02:18:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648520330000|2022-03-29 02:18:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648520340000|2022-03-29 02:19:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648520350000|2022-03-29 02:19:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648520360000|2022-03-29 02:19:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648520370000|2022-03-29 02:19:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648520410000|2022-03-29 02:20:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648520420000|2022-03-29 02:20:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648520430000|2022-03-29 02:20:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648520450000|2022-03-29 02:20:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648520470000|2022-03-29 02:21:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648520480000|2022-03-29 02:21:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648520490000|2022-03-29 02:21:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648520500000|2022-03-29 02:21:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648520530000|2022-03-29 02:22:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648520540000|2022-03-29 02:22:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648520550000|2022-03-29 02:22:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648520570000|2022-03-29 02:22:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1648520580000|2022-03-29 02:23:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648520590000|2022-03-29 02:23:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648520600000|2022-03-29 02:23:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648520610000|2022-03-29 02:23:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648520620000|2022-03-29 02:23:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648520630000|2022-03-29 02:23:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648520640000|2022-03-29 02:24:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648520660000|2022-03-29 02:24:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648520670000|2022-03-29 02:24:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1648520690000|2022-03-29 02:24:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648520750000|2022-03-29 02:25:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648520760000|2022-03-29 02:26:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648520770000|2022-03-29 02:26:10|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|8
1648520780000|2022-03-29 02:26:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648520790000|2022-03-29 02:26:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648520800000|2022-03-29 02:26:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648520810000|2022-03-29 02:26:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648520830000|2022-03-29 02:27:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648520840000|2022-03-29 02:27:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648520850000|2022-03-29 02:27:30|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|5
1648520860000|2022-03-29 02:27:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648520870000|2022-03-29 02:27:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648520880000|2022-03-29 02:28:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648520910000|2022-03-29 02:28:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648520920000|2022-03-29 02:28:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648520950000|2022-03-29 02:29:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648520970000|2022-03-29 02:29:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648520980000|2022-03-29 02:29:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648521000000|2022-03-29 02:30:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648521010000|2022-03-29 02:30:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1648521080000|2022-03-29 02:31:20|23.61|23.41|23.59|23.39|23.63|23.43|23.59|23.39|11
1648521090000|2022-03-29 02:31:30|23.58|23.38|23.54|23.34|23.59|23.39|23.52|23.32|17
1648521100000|2022-03-29 02:31:40|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|9
1648521110000|2022-03-29 02:31:50|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|9
1648521120000|2022-03-29 02:32:00|23.55|23.35|23.55|23.35|23.57|23.37|23.55|23.35|7
1648521130000|2022-03-29 02:32:10|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|8
1648521140000|2022-03-29 02:32:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648521150000|2022-03-29 02:32:30|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|11
1648521160000|2022-03-29 02:32:40|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|9
1648521170000|2022-03-29 02:32:50|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|6
1648521180000|2022-03-29 02:33:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648521190000|2022-03-29 02:33:10|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|10
1648521200000|2022-03-29 02:33:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648521230000|2022-03-29 02:33:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1648521240000|2022-03-29 02:34:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1648521250000|2022-03-29 02:34:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648521260000|2022-03-29 02:34:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648521270000|2022-03-29 02:34:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648521290000|2022-03-29 02:34:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648521300000|2022-03-29 02:35:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1648521310000|2022-03-29 02:35:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648521320000|2022-03-29 02:35:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1648521360000|2022-03-29 02:36:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648521370000|2022-03-29 02:36:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648521380000|2022-03-29 02:36:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648521390000|2022-03-29 02:36:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648521410000|2022-03-29 02:36:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648521430000|2022-03-29 02:37:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648521440000|2022-03-29 02:37:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1648521450000|2022-03-29 02:37:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648521460000|2022-03-29 02:37:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648521470000|2022-03-29 02:37:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648521480000|2022-03-29 02:38:00|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|6
1648521490000|2022-03-29 02:38:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1648521510000|2022-03-29 02:38:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648521520000|2022-03-29 02:38:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521540000|2022-03-29 02:39:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648521550000|2022-03-29 02:39:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648521560000|2022-03-29 02:39:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648521570000|2022-03-29 02:39:30|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|4
1648521580000|2022-03-29 02:39:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648521620000|2022-03-29 02:40:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648521630000|2022-03-29 02:40:30|23.54|23.34|23.5|23.3|23.54|23.34|23.5|23.3|9
1648521640000|2022-03-29 02:40:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521650000|2022-03-29 02:40:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648521660000|2022-03-29 02:41:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648521670000|2022-03-29 02:41:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648521680000|2022-03-29 02:41:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648521700000|2022-03-29 02:41:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521710000|2022-03-29 02:41:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648521720000|2022-03-29 02:42:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648521830000|2022-03-29 02:43:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521840000|2022-03-29 02:44:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648521850000|2022-03-29 02:44:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648521880000|2022-03-29 02:44:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521890000|2022-03-29 02:44:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648521910000|2022-03-29 02:45:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1648521930000|2022-03-29 02:45:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648521940000|2022-03-29 02:45:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648521960000|2022-03-29 02:46:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648521970000|2022-03-29 02:46:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648521980000|2022-03-29 02:46:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648521990000|2022-03-29 02:46:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648522000000|2022-03-29 02:46:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648522020000|2022-03-29 02:47:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648522030000|2022-03-29 02:47:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648522040000|2022-03-29 02:47:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648522050000|2022-03-29 02:47:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648522070000|2022-03-29 02:47:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648522080000|2022-03-29 02:48:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648522090000|2022-03-29 02:48:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1648522100000|2022-03-29 02:48:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648522120000|2022-03-29 02:48:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648522130000|2022-03-29 02:48:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648522160000|2022-03-29 02:49:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648522170000|2022-03-29 02:49:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648522180000|2022-03-29 02:49:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648522210000|2022-03-29 02:50:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648522220000|2022-03-29 02:50:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648522260000|2022-03-29 02:51:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648522280000|2022-03-29 02:51:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648522290000|2022-03-29 02:51:30|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1648522300000|2022-03-29 02:51:40|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|7
1648522310000|2022-03-29 02:51:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648522330000|2022-03-29 02:52:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648522350000|2022-03-29 02:52:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648522360000|2022-03-29 02:52:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648522390000|2022-03-29 02:53:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648522400000|2022-03-29 02:53:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648522410000|2022-03-29 02:53:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648522420000|2022-03-29 02:53:40|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|5
1648522430000|2022-03-29 02:53:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|11
1648522470000|2022-03-29 02:54:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648522480000|2022-03-29 02:54:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648522500000|2022-03-29 02:55:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648522540000|2022-03-29 02:55:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648522550000|2022-03-29 02:55:50|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|8
1648522560000|2022-03-29 02:56:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648522580000|2022-03-29 02:56:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648522590000|2022-03-29 02:56:30|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|7
1648522600000|2022-03-29 02:56:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648522610000|2022-03-29 02:56:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648522620000|2022-03-29 02:57:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648522650000|2022-03-29 02:57:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648522700000|2022-03-29 02:58:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648522710000|2022-03-29 02:58:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648522720000|2022-03-29 02:58:40|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648522730000|2022-03-29 02:58:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648522740000|2022-03-29 02:59:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648522750000|2022-03-29 02:59:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648522770000|2022-03-29 02:59:30|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648522780000|2022-03-29 02:59:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648522800000|2022-03-29 03:00:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648522810000|2022-03-29 03:00:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648522820000|2022-03-29 03:00:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1648522830000|2022-03-29 03:00:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648522840000|2022-03-29 03:00:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648522860000|2022-03-29 03:01:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648522870000|2022-03-29 03:01:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648522880000|2022-03-29 03:01:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648522900000|2022-03-29 03:01:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648522920000|2022-03-29 03:02:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648522930000|2022-03-29 03:02:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648522940000|2022-03-29 03:02:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648522950000|2022-03-29 03:02:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648522970000|2022-03-29 03:02:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648522980000|2022-03-29 03:03:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648523000000|2022-03-29 03:03:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648523010000|2022-03-29 03:03:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648523020000|2022-03-29 03:03:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648523030000|2022-03-29 03:03:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648523040000|2022-03-29 03:04:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648523050000|2022-03-29 03:04:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648523060000|2022-03-29 03:04:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648523070000|2022-03-29 03:04:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648523080000|2022-03-29 03:04:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648523100000|2022-03-29 03:05:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648523120000|2022-03-29 03:05:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648523130000|2022-03-29 03:05:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648523140000|2022-03-29 03:05:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648523160000|2022-03-29 03:06:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648523170000|2022-03-29 03:06:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648523180000|2022-03-29 03:06:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648523210000|2022-03-29 03:06:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648523220000|2022-03-29 03:07:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648523230000|2022-03-29 03:07:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648523260000|2022-03-29 03:07:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648523270000|2022-03-29 03:07:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648523290000|2022-03-29 03:08:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|10
1648523380000|2022-03-29 03:09:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648523390000|2022-03-29 03:09:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648523400000|2022-03-29 03:10:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|4
1648523410000|2022-03-29 03:10:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648523420000|2022-03-29 03:10:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648523450000|2022-03-29 03:10:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648523470000|2022-03-29 03:11:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648523480000|2022-03-29 03:11:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648523490000|2022-03-29 03:11:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648523500000|2022-03-29 03:11:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648523510000|2022-03-29 03:11:50|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|7
1648523530000|2022-03-29 03:12:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648523540000|2022-03-29 03:12:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648523560000|2022-03-29 03:12:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648523570000|2022-03-29 03:12:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648523580000|2022-03-29 03:13:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|10
1648523590000|2022-03-29 03:13:10|23.43|23.23|23.41|23.21|23.44|23.24|23.41|23.21|9
1648523600000|2022-03-29 03:13:20|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1648523610000|2022-03-29 03:13:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648523630000|2022-03-29 03:13:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648523650000|2022-03-29 03:14:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648523670000|2022-03-29 03:14:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648523680000|2022-03-29 03:14:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648523690000|2022-03-29 03:14:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648523700000|2022-03-29 03:15:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648523730000|2022-03-29 03:15:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648523740000|2022-03-29 03:15:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648523750000|2022-03-29 03:15:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648523760000|2022-03-29 03:16:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648523820000|2022-03-29 03:17:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648523830000|2022-03-29 03:17:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648523840000|2022-03-29 03:17:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648523860000|2022-03-29 03:17:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648523880000|2022-03-29 03:18:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648523940000|2022-03-29 03:19:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648523950000|2022-03-29 03:19:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648523960000|2022-03-29 03:19:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648523970000|2022-03-29 03:19:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648523980000|2022-03-29 03:19:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|11
1648523990000|2022-03-29 03:19:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648524000000|2022-03-29 03:20:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648524040000|2022-03-29 03:20:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648524060000|2022-03-29 03:21:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648524100000|2022-03-29 03:21:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648524110000|2022-03-29 03:21:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648524140000|2022-03-29 03:22:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648524150000|2022-03-29 03:22:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648524200000|2022-03-29 03:23:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648524250000|2022-03-29 03:24:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648524270000|2022-03-29 03:24:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648524290000|2022-03-29 03:24:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648524300000|2022-03-29 03:25:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648524320000|2022-03-29 03:25:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648524360000|2022-03-29 03:26:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648524380000|2022-03-29 03:26:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648524390000|2022-03-29 03:26:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648524400000|2022-03-29 03:26:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648524410000|2022-03-29 03:26:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648524420000|2022-03-29 03:27:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|11
1648524430000|2022-03-29 03:27:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648524440000|2022-03-29 03:27:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648524450000|2022-03-29 03:27:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648524460000|2022-03-29 03:27:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648524470000|2022-03-29 03:27:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|5
1648524480000|2022-03-29 03:28:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648524490000|2022-03-29 03:28:10|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|11
1648524500000|2022-03-29 03:28:20|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|10
1648524510000|2022-03-29 03:28:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648524520000|2022-03-29 03:28:40|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|7
1648524540000|2022-03-29 03:29:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648524560000|2022-03-29 03:29:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648524570000|2022-03-29 03:29:30|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1648524580000|2022-03-29 03:29:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648524600000|2022-03-29 03:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|6
1648524610000|2022-03-29 03:30:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648524620000|2022-03-29 03:30:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648524640000|2022-03-29 03:30:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648524660000|2022-03-29 03:31:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648524670000|2022-03-29 03:31:10|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|4
1648524680000|2022-03-29 03:31:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648524690000|2022-03-29 03:31:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648524720000|2022-03-29 03:32:00|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|4
1648524730000|2022-03-29 03:32:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648524740000|2022-03-29 03:32:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648524750000|2022-03-29 03:32:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648524760000|2022-03-29 03:32:40|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|3
1648524800000|2022-03-29 03:33:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648524820000|2022-03-29 03:33:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648524830000|2022-03-29 03:33:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648524840000|2022-03-29 03:34:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648524850000|2022-03-29 03:34:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648524860000|2022-03-29 03:34:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648524890000|2022-03-29 03:34:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648524900000|2022-03-29 03:35:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648524910000|2022-03-29 03:35:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648525020000|2022-03-29 03:37:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648525030000|2022-03-29 03:37:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525050000|2022-03-29 03:37:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648525060000|2022-03-29 03:37:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648525070000|2022-03-29 03:37:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648525080000|2022-03-29 03:38:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648525130000|2022-03-29 03:38:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648525140000|2022-03-29 03:39:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648525170000|2022-03-29 03:39:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648525180000|2022-03-29 03:39:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648525200000|2022-03-29 03:40:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648525210000|2022-03-29 03:40:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648525220000|2022-03-29 03:40:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648525230000|2022-03-29 03:40:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648525240000|2022-03-29 03:40:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648525260000|2022-03-29 03:41:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648525270000|2022-03-29 03:41:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648525280000|2022-03-29 03:41:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648525290000|2022-03-29 03:41:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525300000|2022-03-29 03:41:40|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|3
1648525310000|2022-03-29 03:41:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525320000|2022-03-29 03:42:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648525330000|2022-03-29 03:42:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648525370000|2022-03-29 03:42:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648525380000|2022-03-29 03:43:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648525390000|2022-03-29 03:43:10|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|4
1648525410000|2022-03-29 03:43:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648525420000|2022-03-29 03:43:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648525430000|2022-03-29 03:43:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648525440000|2022-03-29 03:44:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648525450000|2022-03-29 03:44:10|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|11
1648525460000|2022-03-29 03:44:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648525470000|2022-03-29 03:44:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648525480000|2022-03-29 03:44:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648525490000|2022-03-29 03:44:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648525510000|2022-03-29 03:45:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648525520000|2022-03-29 03:45:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648525530000|2022-03-29 03:45:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648525540000|2022-03-29 03:45:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648525550000|2022-03-29 03:45:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648525560000|2022-03-29 03:46:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648525580000|2022-03-29 03:46:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525590000|2022-03-29 03:46:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648525630000|2022-03-29 03:47:10|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|6
1648525660000|2022-03-29 03:47:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648525670000|2022-03-29 03:47:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648525710000|2022-03-29 03:48:30|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648525720000|2022-03-29 03:48:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648525740000|2022-03-29 03:49:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525790000|2022-03-29 03:49:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648525800000|2022-03-29 03:50:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648525840000|2022-03-29 03:50:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648525850000|2022-03-29 03:50:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648525910000|2022-03-29 03:51:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648525930000|2022-03-29 03:52:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648525980000|2022-03-29 03:53:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648526040000|2022-03-29 03:54:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648526070000|2022-03-29 03:54:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648526080000|2022-03-29 03:54:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648526090000|2022-03-29 03:54:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648526100000|2022-03-29 03:55:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648526110000|2022-03-29 03:55:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648526120000|2022-03-29 03:55:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648526150000|2022-03-29 03:55:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648526160000|2022-03-29 03:56:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648526170000|2022-03-29 03:56:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648526200000|2022-03-29 03:56:40|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|4
1648526210000|2022-03-29 03:56:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648526220000|2022-03-29 03:57:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648526240000|2022-03-29 03:57:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648526250000|2022-03-29 03:57:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648526280000|2022-03-29 03:58:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648526310000|2022-03-29 03:58:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648526320000|2022-03-29 03:58:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1648526330000|2022-03-29 03:58:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648526340000|2022-03-29 03:59:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|13
1648526350000|2022-03-29 03:59:10|23.47|23.27|23.44|23.24|23.47|23.27|23.44|23.24|6
1648526360000|2022-03-29 03:59:20|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|4
1648526370000|2022-03-29 03:59:30|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|6
1648526380000|2022-03-29 03:59:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648526390000|2022-03-29 03:59:50|23.42|23.22|23.44|23.24|23.45|23.25|23.42|23.22|7
1648526400000|2022-03-29 04:00:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648526410000|2022-03-29 04:00:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648526420000|2022-03-29 04:00:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648526430000|2022-03-29 04:00:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648526440000|2022-03-29 04:00:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648526450000|2022-03-29 04:00:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648526510000|2022-03-29 04:01:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648526520000|2022-03-29 04:02:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648526530000|2022-03-29 04:02:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648526540000|2022-03-29 04:02:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648526590000|2022-03-29 04:03:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648526600000|2022-03-29 04:03:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648526620000|2022-03-29 04:03:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648526630000|2022-03-29 04:03:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648526640000|2022-03-29 04:04:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648526650000|2022-03-29 04:04:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648526660000|2022-03-29 04:04:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648526670000|2022-03-29 04:04:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648526680000|2022-03-29 04:04:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648526690000|2022-03-29 04:04:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1648526700000|2022-03-29 04:05:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648526710000|2022-03-29 04:05:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648526750000|2022-03-29 04:05:50|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1648526760000|2022-03-29 04:06:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648526770000|2022-03-29 04:06:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648526780000|2022-03-29 04:06:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648526790000|2022-03-29 04:06:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648526800000|2022-03-29 04:06:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648526810000|2022-03-29 04:06:50|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|5
1648526820000|2022-03-29 04:07:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648526830000|2022-03-29 04:07:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648526840000|2022-03-29 04:07:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1648526860000|2022-03-29 04:07:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648526870000|2022-03-29 04:07:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648526880000|2022-03-29 04:08:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648526890000|2022-03-29 04:08:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648526900000|2022-03-29 04:08:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648526910000|2022-03-29 04:08:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648526960000|2022-03-29 04:09:20|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1648526970000|2022-03-29 04:09:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648526980000|2022-03-29 04:09:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648527010000|2022-03-29 04:10:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648527030000|2022-03-29 04:10:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648527040000|2022-03-29 04:10:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648527070000|2022-03-29 04:11:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648527080000|2022-03-29 04:11:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648527100000|2022-03-29 04:11:40|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|6
1648527110000|2022-03-29 04:11:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648527120000|2022-03-29 04:12:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|10
1648527130000|2022-03-29 04:12:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648527180000|2022-03-29 04:13:00|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|5
1648527190000|2022-03-29 04:13:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648527200000|2022-03-29 04:13:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648527220000|2022-03-29 04:13:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648527230000|2022-03-29 04:13:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648527240000|2022-03-29 04:14:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648527250000|2022-03-29 04:14:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648527260000|2022-03-29 04:14:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648527270000|2022-03-29 04:14:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648527280000|2022-03-29 04:14:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648527290000|2022-03-29 04:14:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648527300000|2022-03-29 04:15:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648527320000|2022-03-29 04:15:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648527330000|2022-03-29 04:15:30|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|7
1648527350000|2022-03-29 04:15:50|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1648527360000|2022-03-29 04:16:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648527370000|2022-03-29 04:16:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648527400000|2022-03-29 04:16:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648527420000|2022-03-29 04:17:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648527440000|2022-03-29 04:17:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648527450000|2022-03-29 04:17:30|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|4
1648527460000|2022-03-29 04:17:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648527470000|2022-03-29 04:17:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1648527480000|2022-03-29 04:18:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648527490000|2022-03-29 04:18:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648527500000|2022-03-29 04:18:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|10
1648527510000|2022-03-29 04:18:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648527540000|2022-03-29 04:19:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648527550000|2022-03-29 04:19:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648527560000|2022-03-29 04:19:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648527580000|2022-03-29 04:19:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648527600000|2022-03-29 04:20:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648527610000|2022-03-29 04:20:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648527620000|2022-03-29 04:20:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648527630000|2022-03-29 04:20:30|23.59|23.39|23.58|23.38|23.59|23.39|23.57|23.37|6
1648527640000|2022-03-29 04:20:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648527650000|2022-03-29 04:20:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648527660000|2022-03-29 04:21:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648527670000|2022-03-29 04:21:10|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|4
1648527680000|2022-03-29 04:21:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648527690000|2022-03-29 04:21:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|11
1648527710000|2022-03-29 04:21:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648527720000|2022-03-29 04:22:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648527730000|2022-03-29 04:22:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648527740000|2022-03-29 04:22:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648527750000|2022-03-29 04:22:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648527760000|2022-03-29 04:22:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648527770000|2022-03-29 04:22:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1648527780000|2022-03-29 04:23:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|11
1648527800000|2022-03-29 04:23:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648527810000|2022-03-29 04:23:30|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|4
1648527820000|2022-03-29 04:23:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1648527830000|2022-03-29 04:23:50|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1648527850000|2022-03-29 04:24:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|10
1648527860000|2022-03-29 04:24:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|9
1648527870000|2022-03-29 04:24:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648527890000|2022-03-29 04:24:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648527910000|2022-03-29 04:25:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648527940000|2022-03-29 04:25:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648527950000|2022-03-29 04:25:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648527960000|2022-03-29 04:26:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648527970000|2022-03-29 04:26:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648528000000|2022-03-29 04:26:40|23.56|23.36|23.56|23.36|23.58|23.38|23.56|23.36|8
1648528010000|2022-03-29 04:26:50|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|9
1648528020000|2022-03-29 04:27:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648528030000|2022-03-29 04:27:10|23.58|23.38|23.6|23.4|23.6|23.4|23.57|23.37|11
1648528040000|2022-03-29 04:27:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648528050000|2022-03-29 04:27:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648528090000|2022-03-29 04:28:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648528100000|2022-03-29 04:28:20|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|5
1648528120000|2022-03-29 04:28:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648528130000|2022-03-29 04:28:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648528140000|2022-03-29 04:29:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648528150000|2022-03-29 04:29:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648528160000|2022-03-29 04:29:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1648528190000|2022-03-29 04:29:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648528200000|2022-03-29 04:30:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648528210000|2022-03-29 04:30:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648528220000|2022-03-29 04:30:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648528240000|2022-03-29 04:30:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1648528250000|2022-03-29 04:30:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648528260000|2022-03-29 04:31:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648528270000|2022-03-29 04:31:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1648528280000|2022-03-29 04:31:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648528290000|2022-03-29 04:31:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|9
1648528300000|2022-03-29 04:31:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|7
1648528310000|2022-03-29 04:31:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648528340000|2022-03-29 04:32:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648528380000|2022-03-29 04:33:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648528410000|2022-03-29 04:33:30|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|8
1648528420000|2022-03-29 04:33:40|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|5
1648528430000|2022-03-29 04:33:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648528440000|2022-03-29 04:34:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648528450000|2022-03-29 04:34:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|11
1648528460000|2022-03-29 04:34:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1648528480000|2022-03-29 04:34:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1648528490000|2022-03-29 04:34:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648528500000|2022-03-29 04:35:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648528510000|2022-03-29 04:35:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648528540000|2022-03-29 04:35:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648528550000|2022-03-29 04:35:50|23.66|23.46|23.66|23.46|23.66|23.46|23.64|23.44|5
1648528580000|2022-03-29 04:36:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648528600000|2022-03-29 04:36:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648528610000|2022-03-29 04:36:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648528620000|2022-03-29 04:37:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|11
1648528630000|2022-03-29 04:37:10|23.66|23.46|23.64|23.44|23.66|23.46|23.63|23.43|9
1648528640000|2022-03-29 04:37:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648528650000|2022-03-29 04:37:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648528690000|2022-03-29 04:38:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648528790000|2022-03-29 04:39:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648528810000|2022-03-29 04:40:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648528870000|2022-03-29 04:41:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648528880000|2022-03-29 04:41:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648528890000|2022-03-29 04:41:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|10
1648528900000|2022-03-29 04:41:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648528920000|2022-03-29 04:42:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648528930000|2022-03-29 04:42:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648529070000|2022-03-29 04:44:30|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1648529080000|2022-03-29 04:44:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|12
1648529090000|2022-03-29 04:44:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648529100000|2022-03-29 04:45:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1648529110000|2022-03-29 04:45:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648529140000|2022-03-29 04:45:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648529190000|2022-03-29 04:46:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|10
1648529200000|2022-03-29 04:46:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648529250000|2022-03-29 04:47:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648529260000|2022-03-29 04:47:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648529300000|2022-03-29 04:48:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648529320000|2022-03-29 04:48:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648529330000|2022-03-29 04:48:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648529380000|2022-03-29 04:49:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648529390000|2022-03-29 04:49:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648529400000|2022-03-29 04:50:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648529410000|2022-03-29 04:50:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648529420000|2022-03-29 04:50:20|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|4
1648529430000|2022-03-29 04:50:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648529490000|2022-03-29 04:51:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648529530000|2022-03-29 04:52:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648529550000|2022-03-29 04:52:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648529560000|2022-03-29 04:52:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648529580000|2022-03-29 04:53:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648529610000|2022-03-29 04:53:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648529620000|2022-03-29 04:53:40|23.65|23.45|23.66|23.46|23.67|23.47|23.65|23.45|6
1648529630000|2022-03-29 04:53:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648529640000|2022-03-29 04:54:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1648529670000|2022-03-29 04:54:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648529680000|2022-03-29 04:54:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648529690000|2022-03-29 04:54:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648529700000|2022-03-29 04:55:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648529710000|2022-03-29 04:55:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648529770000|2022-03-29 04:56:10|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1648529780000|2022-03-29 04:56:20|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|8
1648529790000|2022-03-29 04:56:30|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|9
1648529800000|2022-03-29 04:56:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648529820000|2022-03-29 04:57:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1648529830000|2022-03-29 04:57:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648529850000|2022-03-29 04:57:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648529860000|2022-03-29 04:57:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|13
1648529870000|2022-03-29 04:57:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648529910000|2022-03-29 04:58:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648529920000|2022-03-29 04:58:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|12
1648529930000|2022-03-29 04:58:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648529950000|2022-03-29 04:59:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648529970000|2022-03-29 04:59:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648529980000|2022-03-29 04:59:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648529990000|2022-03-29 04:59:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1648530000000|2022-03-29 05:00:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648530010000|2022-03-29 05:00:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1648530020000|2022-03-29 05:00:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1648530030000|2022-03-29 05:00:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648530040000|2022-03-29 05:00:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648530060000|2022-03-29 05:01:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648530070000|2022-03-29 05:01:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648530080000|2022-03-29 05:01:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648530090000|2022-03-29 05:01:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648530110000|2022-03-29 05:01:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648530120000|2022-03-29 05:02:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648530130000|2022-03-29 05:02:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|10
1648530140000|2022-03-29 05:02:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648530150000|2022-03-29 05:02:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|6
1648530160000|2022-03-29 05:02:40|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|9
1648530170000|2022-03-29 05:02:50|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|4
1648530180000|2022-03-29 05:03:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648530230000|2022-03-29 05:03:50|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|5
1648530240000|2022-03-29 05:04:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648530260000|2022-03-29 05:04:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648530290000|2022-03-29 05:04:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648530300000|2022-03-29 05:05:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|10
1648530310000|2022-03-29 05:05:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|10
1648530320000|2022-03-29 05:05:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648530330000|2022-03-29 05:05:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648530340000|2022-03-29 05:05:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648530350000|2022-03-29 05:05:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648530360000|2022-03-29 05:06:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648530370000|2022-03-29 05:06:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648530380000|2022-03-29 05:06:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648530390000|2022-03-29 05:06:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648530400000|2022-03-29 05:06:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648530410000|2022-03-29 05:06:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648530420000|2022-03-29 05:07:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648530430000|2022-03-29 05:07:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648530440000|2022-03-29 05:07:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648530460000|2022-03-29 05:07:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648530540000|2022-03-29 05:09:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|13
1648530550000|2022-03-29 05:09:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648530590000|2022-03-29 05:09:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648530620000|2022-03-29 05:10:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648530630000|2022-03-29 05:10:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648530640000|2022-03-29 05:10:40|23.69|23.49|23.71|23.51|23.72|23.52|23.68|23.48|11
1648530650000|2022-03-29 05:10:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|8
1648530680000|2022-03-29 05:11:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648530690000|2022-03-29 05:11:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648530700000|2022-03-29 05:11:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648530720000|2022-03-29 05:12:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648530730000|2022-03-29 05:12:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648530760000|2022-03-29 05:12:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648530770000|2022-03-29 05:12:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648530780000|2022-03-29 05:13:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648530800000|2022-03-29 05:13:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648530830000|2022-03-29 05:13:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648530840000|2022-03-29 05:14:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648530900000|2022-03-29 05:15:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648530910000|2022-03-29 05:15:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648530940000|2022-03-29 05:15:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648530950000|2022-03-29 05:15:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1648530960000|2022-03-29 05:16:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648530980000|2022-03-29 05:16:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648530990000|2022-03-29 05:16:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1648531000000|2022-03-29 05:16:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648531010000|2022-03-29 05:16:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648531020000|2022-03-29 05:17:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1648531150000|2022-03-29 05:19:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648531160000|2022-03-29 05:19:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648531180000|2022-03-29 05:19:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648531200000|2022-03-29 05:20:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648531230000|2022-03-29 05:20:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648531240000|2022-03-29 05:20:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648531260000|2022-03-29 05:21:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648531270000|2022-03-29 05:21:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648531280000|2022-03-29 05:21:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648531350000|2022-03-29 05:22:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648531400000|2022-03-29 05:23:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648531410000|2022-03-29 05:23:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648531420000|2022-03-29 05:23:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648531430000|2022-03-29 05:23:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648531440000|2022-03-29 05:24:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648531510000|2022-03-29 05:25:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648531540000|2022-03-29 05:25:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648531550000|2022-03-29 05:25:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648531830000|2022-03-29 05:30:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648531840000|2022-03-29 05:30:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1648531850000|2022-03-29 05:30:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648531860000|2022-03-29 05:31:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1648531900000|2022-03-29 05:31:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1648531910000|2022-03-29 05:31:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648531970000|2022-03-29 05:32:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532000000|2022-03-29 05:33:20|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|8
1648532010000|2022-03-29 05:33:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648532020000|2022-03-29 05:33:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648532040000|2022-03-29 05:34:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648532050000|2022-03-29 05:34:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648532070000|2022-03-29 05:34:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532080000|2022-03-29 05:34:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648532090000|2022-03-29 05:34:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648532100000|2022-03-29 05:35:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532130000|2022-03-29 05:35:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648532150000|2022-03-29 05:35:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648532160000|2022-03-29 05:36:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648532170000|2022-03-29 05:36:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|9
1648532180000|2022-03-29 05:36:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648532190000|2022-03-29 05:36:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|13
1648532200000|2022-03-29 05:36:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532210000|2022-03-29 05:36:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648532230000|2022-03-29 05:37:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532240000|2022-03-29 05:37:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648532250000|2022-03-29 05:37:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648532260000|2022-03-29 05:37:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648532290000|2022-03-29 05:38:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|12
1648532300000|2022-03-29 05:38:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|9
1648532310000|2022-03-29 05:38:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1648532320000|2022-03-29 05:38:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648532340000|2022-03-29 05:39:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1648532350000|2022-03-29 05:39:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648532360000|2022-03-29 05:39:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|11
1648532370000|2022-03-29 05:39:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648532380000|2022-03-29 05:39:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648532390000|2022-03-29 05:39:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648532400000|2022-03-29 05:40:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648532440000|2022-03-29 05:40:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1648532450000|2022-03-29 05:40:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648532470000|2022-03-29 05:41:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532480000|2022-03-29 05:41:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648532490000|2022-03-29 05:41:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648532500000|2022-03-29 05:41:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532510000|2022-03-29 05:41:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648532560000|2022-03-29 05:42:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648532580000|2022-03-29 05:43:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648532620000|2022-03-29 05:43:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532650000|2022-03-29 05:44:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648532660000|2022-03-29 05:44:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648532680000|2022-03-29 05:44:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648532690000|2022-03-29 05:44:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648532700000|2022-03-29 05:45:00|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|7
1648532710000|2022-03-29 05:45:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|8
1648532720000|2022-03-29 05:45:20|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|11
1648532730000|2022-03-29 05:45:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1648532740000|2022-03-29 05:45:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1648532750000|2022-03-29 05:45:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648532760000|2022-03-29 05:46:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1648532780000|2022-03-29 05:46:20|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|7
1648532790000|2022-03-29 05:46:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1648532800000|2022-03-29 05:46:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1648532810000|2022-03-29 05:46:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648532820000|2022-03-29 05:47:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1648532830000|2022-03-29 05:47:10|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|12
1648532840000|2022-03-29 05:47:20|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1648532850000|2022-03-29 05:47:30|23.78|23.58|23.76|23.56|23.79|23.59|23.75|23.55|13
1648532860000|2022-03-29 05:47:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648532870000|2022-03-29 05:47:50|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|3
1648532880000|2022-03-29 05:48:00|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|4
1648532890000|2022-03-29 05:48:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648532900000|2022-03-29 05:48:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648532910000|2022-03-29 05:48:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648532920000|2022-03-29 05:48:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648532930000|2022-03-29 05:48:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648532940000|2022-03-29 05:49:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648532960000|2022-03-29 05:49:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648532970000|2022-03-29 05:49:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648532990000|2022-03-29 05:49:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1648533000000|2022-03-29 05:50:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|10
1648533010000|2022-03-29 05:50:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1648533020000|2022-03-29 05:50:20|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1648533030000|2022-03-29 05:50:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648533040000|2022-03-29 05:50:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648533050000|2022-03-29 05:50:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648533070000|2022-03-29 05:51:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648533090000|2022-03-29 05:51:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648533120000|2022-03-29 05:52:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|8
1648533130000|2022-03-29 05:52:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648533140000|2022-03-29 05:52:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1648533150000|2022-03-29 05:52:30|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1648533160000|2022-03-29 05:52:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648533170000|2022-03-29 05:52:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648533180000|2022-03-29 05:53:00|23.79|23.59|23.81|23.61|23.82|23.62|23.79|23.59|10
1648533200000|2022-03-29 05:53:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648533230000|2022-03-29 05:53:50|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648533240000|2022-03-29 05:54:00|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|4
1648533270000|2022-03-29 05:54:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648533280000|2022-03-29 05:54:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648533290000|2022-03-29 05:54:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648533370000|2022-03-29 05:56:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648533380000|2022-03-29 05:56:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648533430000|2022-03-29 05:57:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648533460000|2022-03-29 05:57:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648533470000|2022-03-29 05:57:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648533490000|2022-03-29 05:58:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648533500000|2022-03-29 05:58:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648533550000|2022-03-29 05:59:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648533600000|2022-03-29 06:00:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648533620000|2022-03-29 06:00:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648533640000|2022-03-29 06:00:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648533660000|2022-03-29 06:01:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648533740000|2022-03-29 06:02:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648533750000|2022-03-29 06:02:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648533780000|2022-03-29 06:03:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648533830000|2022-03-29 06:03:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648533840000|2022-03-29 06:04:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|12
1648533850000|2022-03-29 06:04:10|23.81|23.61|23.8|23.6|23.81|23.61|23.79|23.59|4
1648533860000|2022-03-29 06:04:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648533870000|2022-03-29 06:04:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648533880000|2022-03-29 06:04:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1648533900000|2022-03-29 06:05:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648533910000|2022-03-29 06:05:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1648533920000|2022-03-29 06:05:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648533930000|2022-03-29 06:05:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648533940000|2022-03-29 06:05:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648533980000|2022-03-29 06:06:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648534000000|2022-03-29 06:06:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648534020000|2022-03-29 06:07:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648534040000|2022-03-29 06:07:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648534050000|2022-03-29 06:07:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648534070000|2022-03-29 06:07:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1648534080000|2022-03-29 06:08:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|14
1648534090000|2022-03-29 06:08:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|5
1648534100000|2022-03-29 06:08:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648534130000|2022-03-29 06:08:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1648534140000|2022-03-29 06:09:00|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648534180000|2022-03-29 06:09:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648534190000|2022-03-29 06:09:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648534220000|2022-03-29 06:10:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648534230000|2022-03-29 06:10:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648534240000|2022-03-29 06:10:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648534260000|2022-03-29 06:11:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648534280000|2022-03-29 06:11:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1648534290000|2022-03-29 06:11:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648534300000|2022-03-29 06:11:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1648534310000|2022-03-29 06:11:50|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1648534320000|2022-03-29 06:12:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648534330000|2022-03-29 06:12:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1648534340000|2022-03-29 06:12:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648534370000|2022-03-29 06:12:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648534380000|2022-03-29 06:13:00|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|11
1648534390000|2022-03-29 06:13:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648534420000|2022-03-29 06:13:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648534510000|2022-03-29 06:15:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648534520000|2022-03-29 06:15:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648534590000|2022-03-29 06:16:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648534610000|2022-03-29 06:16:50|23.86|23.66|23.89|23.69|23.89|23.69|23.86|23.66|3
1648534620000|2022-03-29 06:17:00|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1648534640000|2022-03-29 06:17:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|10
1648534650000|2022-03-29 06:17:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|6
1648534670000|2022-03-29 06:17:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1648534680000|2022-03-29 06:18:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648534690000|2022-03-29 06:18:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|7
1648534700000|2022-03-29 06:18:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648534750000|2022-03-29 06:19:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648534810000|2022-03-29 06:20:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648534830000|2022-03-29 06:20:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648534870000|2022-03-29 06:21:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648534880000|2022-03-29 06:21:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1648534900000|2022-03-29 06:21:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648534910000|2022-03-29 06:21:50|23.9|23.7|23.92|23.72|23.92|23.72|23.89|23.69|4
1648534920000|2022-03-29 06:22:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|14
1648534930000|2022-03-29 06:22:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648534940000|2022-03-29 06:22:20|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648534950000|2022-03-29 06:22:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648534960000|2022-03-29 06:22:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648534970000|2022-03-29 06:22:50|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648534980000|2022-03-29 06:23:00|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648534990000|2022-03-29 06:23:10|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1648535000000|2022-03-29 06:23:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648535020000|2022-03-29 06:23:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648535030000|2022-03-29 06:23:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|4
1648535100000|2022-03-29 06:25:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648535140000|2022-03-29 06:25:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648535190000|2022-03-29 06:26:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648535230000|2022-03-29 06:27:10|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648535310000|2022-03-29 06:28:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648535390000|2022-03-29 06:29:50|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648535400000|2022-03-29 06:30:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648535410000|2022-03-29 06:30:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648535430000|2022-03-29 06:30:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1648535440000|2022-03-29 06:30:40|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|19
1648535450000|2022-03-29 06:30:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648535490000|2022-03-29 06:31:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|7
1648535500000|2022-03-29 06:31:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648535520000|2022-03-29 06:32:00|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648535530000|2022-03-29 06:32:10|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|4
1648535540000|2022-03-29 06:32:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648535550000|2022-03-29 06:32:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|10
1648535560000|2022-03-29 06:32:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648535590000|2022-03-29 06:33:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648535600000|2022-03-29 06:33:20|23.88|23.68|23.84|23.64|23.88|23.68|23.84|23.64|7
1648535610000|2022-03-29 06:33:30|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|9
1648535620000|2022-03-29 06:33:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1648535630000|2022-03-29 06:33:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1648535660000|2022-03-29 06:34:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648535690000|2022-03-29 06:34:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648535700000|2022-03-29 06:35:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648535710000|2022-03-29 06:35:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648535720000|2022-03-29 06:35:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648535730000|2022-03-29 06:35:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|10
1648535750000|2022-03-29 06:35:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648535760000|2022-03-29 06:36:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648535780000|2022-03-29 06:36:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648535790000|2022-03-29 06:36:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1648535800000|2022-03-29 06:36:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648535810000|2022-03-29 06:36:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648535820000|2022-03-29 06:37:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648535830000|2022-03-29 06:37:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648535840000|2022-03-29 06:37:20|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|5
1648535850000|2022-03-29 06:37:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648535870000|2022-03-29 06:37:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648535950000|2022-03-29 06:39:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648535990000|2022-03-29 06:39:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648536010000|2022-03-29 06:40:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648536020000|2022-03-29 06:40:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648536030000|2022-03-29 06:40:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648536040000|2022-03-29 06:40:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1648536070000|2022-03-29 06:41:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648536130000|2022-03-29 06:42:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648536150000|2022-03-29 06:42:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648536170000|2022-03-29 06:42:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648536180000|2022-03-29 06:43:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1648536190000|2022-03-29 06:43:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648536200000|2022-03-29 06:43:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648536220000|2022-03-29 06:43:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648536240000|2022-03-29 06:44:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648536260000|2022-03-29 06:44:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648536290000|2022-03-29 06:44:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648536300000|2022-03-29 06:45:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648536310000|2022-03-29 06:45:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648536330000|2022-03-29 06:45:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648536440000|2022-03-29 06:47:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648536470000|2022-03-29 06:47:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648536480000|2022-03-29 06:48:00|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648536490000|2022-03-29 06:48:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648536500000|2022-03-29 06:48:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648536510000|2022-03-29 06:48:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648536520000|2022-03-29 06:48:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648536530000|2022-03-29 06:48:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|11
1648536540000|2022-03-29 06:49:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648536550000|2022-03-29 06:49:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648536560000|2022-03-29 06:49:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1648536660000|2022-03-29 06:51:00|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|4
1648536670000|2022-03-29 06:51:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648536680000|2022-03-29 06:51:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648536690000|2022-03-29 06:51:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648536710000|2022-03-29 06:51:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648536740000|2022-03-29 06:52:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648536790000|2022-03-29 06:53:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648536810000|2022-03-29 06:53:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648536820000|2022-03-29 06:53:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|9
1648536880000|2022-03-29 06:54:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648536890000|2022-03-29 06:54:50|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|8
1648536910000|2022-03-29 06:55:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648536920000|2022-03-29 06:55:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648536960000|2022-03-29 06:56:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648537000000|2022-03-29 06:56:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648537030000|2022-03-29 06:57:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648537070000|2022-03-29 06:57:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648537080000|2022-03-29 06:58:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648537110000|2022-03-29 06:58:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648537150000|2022-03-29 06:59:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1648537160000|2022-03-29 06:59:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648537200000|2022-03-29 07:00:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1648537220000|2022-03-29 07:00:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648537230000|2022-03-29 07:00:30|23.76|23.56|23.75|23.55|23.77|23.57|23.74|23.54|6
1648537240000|2022-03-29 07:00:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1648537250000|2022-03-29 07:00:50|23.74|23.54|23.77|23.57|23.77|23.57|23.74|23.54|4
1648537260000|2022-03-29 07:01:00|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|9
1648537270000|2022-03-29 07:01:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1648537280000|2022-03-29 07:01:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648537290000|2022-03-29 07:01:30|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648537300000|2022-03-29 07:01:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1648537310000|2022-03-29 07:01:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648537320000|2022-03-29 07:02:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648537330000|2022-03-29 07:02:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1648537340000|2022-03-29 07:02:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1648537370000|2022-03-29 07:02:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648537380000|2022-03-29 07:03:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648537390000|2022-03-29 07:03:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1648537400000|2022-03-29 07:03:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648537410000|2022-03-29 07:03:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648537430000|2022-03-29 07:03:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1648537440000|2022-03-29 07:04:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1648537450000|2022-03-29 07:04:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|7
1648537460000|2022-03-29 07:04:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|11
1648537490000|2022-03-29 07:04:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648537540000|2022-03-29 07:05:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648537550000|2022-03-29 07:05:50|23.73|23.53|23.73|23.53|23.73|23.53|23.71|23.51|6
1648537560000|2022-03-29 07:06:00|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1648537570000|2022-03-29 07:06:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648537580000|2022-03-29 07:06:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648537590000|2022-03-29 07:06:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|10
1648537620000|2022-03-29 07:07:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648537640000|2022-03-29 07:07:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648537650000|2022-03-29 07:07:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648537660000|2022-03-29 07:07:40|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|5
1648537680000|2022-03-29 07:08:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648537690000|2022-03-29 07:08:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1648537700000|2022-03-29 07:08:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648537720000|2022-03-29 07:08:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648537740000|2022-03-29 07:09:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1648537750000|2022-03-29 07:09:10|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|5
1648537760000|2022-03-29 07:09:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648537770000|2022-03-29 07:09:30|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|4
1648537780000|2022-03-29 07:09:40|23.72|23.52|23.7|23.5|23.72|23.52|23.69|23.49|7
1648537790000|2022-03-29 07:09:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648537800000|2022-03-29 07:10:00|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1648537810000|2022-03-29 07:10:10|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|4
1648537830000|2022-03-29 07:10:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648537840000|2022-03-29 07:10:40|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|5
1648537850000|2022-03-29 07:10:50|23.67|23.47|23.66|23.46|23.68|23.48|23.66|23.46|4
1648537870000|2022-03-29 07:11:10|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|6
1648537880000|2022-03-29 07:11:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648537890000|2022-03-29 07:11:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648537900000|2022-03-29 07:11:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1648537910000|2022-03-29 07:11:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648537920000|2022-03-29 07:12:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1648537930000|2022-03-29 07:12:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648537940000|2022-03-29 07:12:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648537950000|2022-03-29 07:12:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648537970000|2022-03-29 07:12:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648537980000|2022-03-29 07:13:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648537990000|2022-03-29 07:13:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648538000000|2022-03-29 07:13:20|23.71|23.51|23.71|23.51|23.71|23.51|23.69|23.49|4
1648538030000|2022-03-29 07:13:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648538040000|2022-03-29 07:14:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648538060000|2022-03-29 07:14:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648538070000|2022-03-29 07:14:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648538080000|2022-03-29 07:14:40|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|9
1648538090000|2022-03-29 07:14:50|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|4
1648538110000|2022-03-29 07:15:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648538120000|2022-03-29 07:15:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648538130000|2022-03-29 07:15:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648538140000|2022-03-29 07:15:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648538150000|2022-03-29 07:15:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648538190000|2022-03-29 07:16:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1648538210000|2022-03-29 07:16:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648538220000|2022-03-29 07:17:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648538240000|2022-03-29 07:17:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648538290000|2022-03-29 07:18:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648538300000|2022-03-29 07:18:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648538320000|2022-03-29 07:18:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|12
1648538330000|2022-03-29 07:18:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648538340000|2022-03-29 07:19:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1648538350000|2022-03-29 07:19:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648538360000|2022-03-29 07:19:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1648538370000|2022-03-29 07:19:30|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1648538380000|2022-03-29 07:19:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648538390000|2022-03-29 07:19:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648538400000|2022-03-29 07:20:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648538410000|2022-03-29 07:20:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648538420000|2022-03-29 07:20:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1648538480000|2022-03-29 07:21:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648538490000|2022-03-29 07:21:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648538500000|2022-03-29 07:21:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|14
1648538510000|2022-03-29 07:21:50|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|8
1648538530000|2022-03-29 07:22:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648538590000|2022-03-29 07:23:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648538610000|2022-03-29 07:23:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538620000|2022-03-29 07:23:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538630000|2022-03-29 07:23:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538640000|2022-03-29 07:24:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538660000|2022-03-29 07:24:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648538680000|2022-03-29 07:24:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648538690000|2022-03-29 07:24:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1648538710000|2022-03-29 07:25:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1648538720000|2022-03-29 07:25:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|9
1648538730000|2022-03-29 07:25:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1648538740000|2022-03-29 07:25:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648538750000|2022-03-29 07:25:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648538760000|2022-03-29 07:26:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648538810000|2022-03-29 07:26:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648538830000|2022-03-29 07:27:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648538840000|2022-03-29 07:27:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648538850000|2022-03-29 07:27:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648538860000|2022-03-29 07:27:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648538870000|2022-03-29 07:27:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648538880000|2022-03-29 07:28:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648538890000|2022-03-29 07:28:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538920000|2022-03-29 07:28:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648538940000|2022-03-29 07:29:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648538950000|2022-03-29 07:29:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1648538980000|2022-03-29 07:29:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648538990000|2022-03-29 07:29:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648539000000|2022-03-29 07:30:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648539060000|2022-03-29 07:31:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648539130000|2022-03-29 07:32:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648539190000|2022-03-29 07:33:10|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|4
1648539200000|2022-03-29 07:33:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648539210000|2022-03-29 07:33:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1648539220000|2022-03-29 07:33:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648539230000|2022-03-29 07:33:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1648539240000|2022-03-29 07:34:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648539250000|2022-03-29 07:34:10|23.69|23.49|23.68|23.48|23.7|23.5|23.67|23.47|10
1648539260000|2022-03-29 07:34:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648539280000|2022-03-29 07:34:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|11
1648539290000|2022-03-29 07:34:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|6
1648539300000|2022-03-29 07:35:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|14
1648539310000|2022-03-29 07:35:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648539340000|2022-03-29 07:35:40|23.71|23.51|23.68|23.48|23.71|23.51|23.68|23.48|4
1648539350000|2022-03-29 07:35:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648539360000|2022-03-29 07:36:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1648539370000|2022-03-29 07:36:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648539380000|2022-03-29 07:36:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648539390000|2022-03-29 07:36:30|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1648539400000|2022-03-29 07:36:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648539410000|2022-03-29 07:36:50|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|4
1648539420000|2022-03-29 07:37:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648539430000|2022-03-29 07:37:10|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|7
1648539450000|2022-03-29 07:37:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648539470000|2022-03-29 07:37:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648539480000|2022-03-29 07:38:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648539490000|2022-03-29 07:38:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648539500000|2022-03-29 07:38:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648539520000|2022-03-29 07:38:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648539540000|2022-03-29 07:39:00|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1648539550000|2022-03-29 07:39:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648539560000|2022-03-29 07:39:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648539570000|2022-03-29 07:39:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648539590000|2022-03-29 07:39:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648539640000|2022-03-29 07:40:40|23.64|23.44|23.66|23.46|23.67|23.47|23.64|23.44|9
1648539660000|2022-03-29 07:41:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648539670000|2022-03-29 07:41:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648539680000|2022-03-29 07:41:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648539700000|2022-03-29 07:41:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1648539740000|2022-03-29 07:42:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648539820000|2022-03-29 07:43:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648539850000|2022-03-29 07:44:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648539860000|2022-03-29 07:44:20|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|4
1648539870000|2022-03-29 07:44:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648539890000|2022-03-29 07:44:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1648539900000|2022-03-29 07:45:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648539920000|2022-03-29 07:45:20|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|14
1648539930000|2022-03-29 07:45:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648539940000|2022-03-29 07:45:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648539970000|2022-03-29 07:46:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648539980000|2022-03-29 07:46:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648539990000|2022-03-29 07:46:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648540000000|2022-03-29 07:46:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1648540060000|2022-03-29 07:47:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648540070000|2022-03-29 07:47:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648540090000|2022-03-29 07:48:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648540100000|2022-03-29 07:48:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648540110000|2022-03-29 07:48:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648540120000|2022-03-29 07:48:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648540130000|2022-03-29 07:48:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648540170000|2022-03-29 07:49:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648540180000|2022-03-29 07:49:40|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|4
1648540200000|2022-03-29 07:50:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648540210000|2022-03-29 07:50:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648540250000|2022-03-29 07:50:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648540280000|2022-03-29 07:51:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648540290000|2022-03-29 07:51:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648540300000|2022-03-29 07:51:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648540310000|2022-03-29 07:51:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648540350000|2022-03-29 07:52:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648540360000|2022-03-29 07:52:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648540370000|2022-03-29 07:52:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1648540380000|2022-03-29 07:53:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|7
1648540390000|2022-03-29 07:53:10|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|6
1648540400000|2022-03-29 07:53:20|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1648540410000|2022-03-29 07:53:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648540420000|2022-03-29 07:53:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648540440000|2022-03-29 07:54:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648540470000|2022-03-29 07:54:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648540520000|2022-03-29 07:55:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648540560000|2022-03-29 07:56:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648540570000|2022-03-29 07:56:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648540580000|2022-03-29 07:56:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648540590000|2022-03-29 07:56:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648540600000|2022-03-29 07:56:40|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648540610000|2022-03-29 07:56:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648540640000|2022-03-29 07:57:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1648540650000|2022-03-29 07:57:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648540660000|2022-03-29 07:57:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648540670000|2022-03-29 07:57:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648540680000|2022-03-29 07:58:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648540700000|2022-03-29 07:58:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648540710000|2022-03-29 07:58:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648540720000|2022-03-29 07:58:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648540730000|2022-03-29 07:58:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|10
1648540740000|2022-03-29 07:59:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648540750000|2022-03-29 07:59:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1648540770000|2022-03-29 07:59:30|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1648540790000|2022-03-29 07:59:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648540800000|2022-03-29 08:00:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648540810000|2022-03-29 08:00:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648540820000|2022-03-29 08:00:20|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|16
1648540830000|2022-03-29 08:00:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648540840000|2022-03-29 08:00:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648540850000|2022-03-29 08:00:50|23.56|23.36|23.59|23.39|23.6|23.4|23.56|23.36|14
1648540860000|2022-03-29 08:01:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|8
1648540870000|2022-03-29 08:01:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648540880000|2022-03-29 08:01:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648540890000|2022-03-29 08:01:30|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|8
1648540900000|2022-03-29 08:01:40|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|16
1648540910000|2022-03-29 08:01:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648540920000|2022-03-29 08:02:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648540930000|2022-03-29 08:02:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648540940000|2022-03-29 08:02:20|23.6|23.4|23.63|23.43|23.63|23.43|23.6|23.4|14
1648540950000|2022-03-29 08:02:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648540960000|2022-03-29 08:02:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648540980000|2022-03-29 08:03:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648541020000|2022-03-29 08:03:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1648541030000|2022-03-29 08:03:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648541040000|2022-03-29 08:04:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648541050000|2022-03-29 08:04:10|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|7
1648541060000|2022-03-29 08:04:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648541110000|2022-03-29 08:05:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648541130000|2022-03-29 08:05:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648541140000|2022-03-29 08:05:40|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648541170000|2022-03-29 08:06:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648541180000|2022-03-29 08:06:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648541190000|2022-03-29 08:06:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648541200000|2022-03-29 08:06:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648541210000|2022-03-29 08:06:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648541220000|2022-03-29 08:07:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648541230000|2022-03-29 08:07:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648541240000|2022-03-29 08:07:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648541250000|2022-03-29 08:07:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1648541270000|2022-03-29 08:07:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648541320000|2022-03-29 08:08:40|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1648541330000|2022-03-29 08:08:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648541340000|2022-03-29 08:09:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648541350000|2022-03-29 08:09:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648541360000|2022-03-29 08:09:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648541370000|2022-03-29 08:09:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648541380000|2022-03-29 08:09:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648541390000|2022-03-29 08:09:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648541400000|2022-03-29 08:10:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648541420000|2022-03-29 08:10:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648541430000|2022-03-29 08:10:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648541440000|2022-03-29 08:10:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648541450000|2022-03-29 08:10:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648541460000|2022-03-29 08:11:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648541470000|2022-03-29 08:11:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648541490000|2022-03-29 08:11:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648541500000|2022-03-29 08:11:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648541510000|2022-03-29 08:11:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648541520000|2022-03-29 08:12:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648541550000|2022-03-29 08:12:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|6
1648541620000|2022-03-29 08:13:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648541630000|2022-03-29 08:13:50|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648541640000|2022-03-29 08:14:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648541660000|2022-03-29 08:14:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648541670000|2022-03-29 08:14:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648541680000|2022-03-29 08:14:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648541690000|2022-03-29 08:14:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648541700000|2022-03-29 08:15:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648541730000|2022-03-29 08:15:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648541740000|2022-03-29 08:15:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648541750000|2022-03-29 08:15:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648541780000|2022-03-29 08:16:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648541790000|2022-03-29 08:16:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648541800000|2022-03-29 08:16:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648541810000|2022-03-29 08:16:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648541830000|2022-03-29 08:17:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648541860000|2022-03-29 08:17:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648541890000|2022-03-29 08:18:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648541900000|2022-03-29 08:18:20|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|6
1648541910000|2022-03-29 08:18:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648541930000|2022-03-29 08:18:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648541940000|2022-03-29 08:19:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648541990000|2022-03-29 08:19:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1648542000000|2022-03-29 08:20:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648542030000|2022-03-29 08:20:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648542040000|2022-03-29 08:20:40|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|13
1648542050000|2022-03-29 08:20:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648542120000|2022-03-29 08:22:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648542130000|2022-03-29 08:22:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648542140000|2022-03-29 08:22:20|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|11
1648542150000|2022-03-29 08:22:30|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|5
1648542170000|2022-03-29 08:22:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648542180000|2022-03-29 08:23:00|23.77|23.57|23.76|23.56|23.78|23.58|23.76|23.56|10
1648542190000|2022-03-29 08:23:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1648542200000|2022-03-29 08:23:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648542230000|2022-03-29 08:23:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648542240000|2022-03-29 08:24:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648542250000|2022-03-29 08:24:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648542300000|2022-03-29 08:25:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648542310000|2022-03-29 08:25:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648542320000|2022-03-29 08:25:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648542330000|2022-03-29 08:25:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1648542390000|2022-03-29 08:26:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648542430000|2022-03-29 08:27:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648542450000|2022-03-29 08:27:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648542470000|2022-03-29 08:27:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648542480000|2022-03-29 08:28:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648542510000|2022-03-29 08:28:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648542520000|2022-03-29 08:28:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1648542530000|2022-03-29 08:28:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|8
1648542550000|2022-03-29 08:29:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648542560000|2022-03-29 08:29:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648542580000|2022-03-29 08:29:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1648542590000|2022-03-29 08:29:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648542600000|2022-03-29 08:30:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648542640000|2022-03-29 08:30:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648542660000|2022-03-29 08:31:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648542670000|2022-03-29 08:31:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1648542700000|2022-03-29 08:31:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1648542710000|2022-03-29 08:31:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648542720000|2022-03-29 08:32:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648542730000|2022-03-29 08:32:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648542740000|2022-03-29 08:32:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648542770000|2022-03-29 08:32:50|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|5
1648542800000|2022-03-29 08:33:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648542820000|2022-03-29 08:33:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648542840000|2022-03-29 08:34:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648542850000|2022-03-29 08:34:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648542920000|2022-03-29 08:35:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648542970000|2022-03-29 08:36:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648542990000|2022-03-29 08:36:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648543020000|2022-03-29 08:37:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648543030000|2022-03-29 08:37:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1648543040000|2022-03-29 08:37:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648543050000|2022-03-29 08:37:30|23.73|23.53|23.78|23.58|23.78|23.58|23.73|23.53|4
1648543060000|2022-03-29 08:37:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648543080000|2022-03-29 08:38:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648543090000|2022-03-29 08:38:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648543100000|2022-03-29 08:38:20|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|14
1648543110000|2022-03-29 08:38:30|23.76|23.56|23.78|23.58|23.78|23.58|23.76|23.56|3
1648543130000|2022-03-29 08:38:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648543140000|2022-03-29 08:39:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1648543150000|2022-03-29 08:39:10|23.78|23.58|23.79|23.59|23.8|23.6|23.78|23.58|4
1648543160000|2022-03-29 08:39:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648543170000|2022-03-29 08:39:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648543190000|2022-03-29 08:39:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648543200000|2022-03-29 08:40:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|11
1648543210000|2022-03-29 08:40:10|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|7
1648543220000|2022-03-29 08:40:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1648543230000|2022-03-29 08:40:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648543240000|2022-03-29 08:40:40|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|8
1648543250000|2022-03-29 08:40:50|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|4
1648543260000|2022-03-29 08:41:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648543310000|2022-03-29 08:41:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648543390000|2022-03-29 08:43:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648543410000|2022-03-29 08:43:30|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|9
1648543420000|2022-03-29 08:43:40|23.83|23.63|23.84|23.64|23.84|23.64|23.82|23.62|10
1648543440000|2022-03-29 08:44:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648543450000|2022-03-29 08:44:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648543460000|2022-03-29 08:44:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648543490000|2022-03-29 08:44:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648543500000|2022-03-29 08:45:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648543510000|2022-03-29 08:45:10|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|13
1648543580000|2022-03-29 08:46:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648543590000|2022-03-29 08:46:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648543600000|2022-03-29 08:46:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1648543610000|2022-03-29 08:46:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648543630000|2022-03-29 08:47:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648543640000|2022-03-29 08:47:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1648543650000|2022-03-29 08:47:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648543670000|2022-03-29 08:47:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648543690000|2022-03-29 08:48:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648543710000|2022-03-29 08:48:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648543730000|2022-03-29 08:48:50|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648543750000|2022-03-29 08:49:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648543770000|2022-03-29 08:49:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648543780000|2022-03-29 08:49:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648543800000|2022-03-29 08:50:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648543810000|2022-03-29 08:50:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648543820000|2022-03-29 08:50:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|13
1648543830000|2022-03-29 08:50:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1648543870000|2022-03-29 08:51:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648543880000|2022-03-29 08:51:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648543890000|2022-03-29 08:51:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648543930000|2022-03-29 08:52:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648543960000|2022-03-29 08:52:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648543990000|2022-03-29 08:53:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648544090000|2022-03-29 08:54:50|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|3
1648544110000|2022-03-29 08:55:10|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|7
1648544130000|2022-03-29 08:55:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1648544150000|2022-03-29 08:55:50|23.8|23.6|23.82|23.62|23.82|23.62|23.8|23.6|7
1648544170000|2022-03-29 08:56:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648544200000|2022-03-29 08:56:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648544210000|2022-03-29 08:56:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|8
1648544220000|2022-03-29 08:57:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648544230000|2022-03-29 08:57:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648544240000|2022-03-29 08:57:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648544250000|2022-03-29 08:57:30|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648544260000|2022-03-29 08:57:40|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|7
1648544270000|2022-03-29 08:57:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648544290000|2022-03-29 08:58:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648544310000|2022-03-29 08:58:30|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|4
1648544320000|2022-03-29 08:58:40|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|9
1648544330000|2022-03-29 08:58:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1648544340000|2022-03-29 08:59:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648544350000|2022-03-29 08:59:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|8
1648544390000|2022-03-29 08:59:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648544400000|2022-03-29 09:00:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1648544410000|2022-03-29 09:00:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1648544420000|2022-03-29 09:00:20|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1648544460000|2022-03-29 09:01:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648544480000|2022-03-29 09:01:20|23.78|23.58|23.79|23.59|23.79|23.59|23.77|23.57|6
1648544490000|2022-03-29 09:01:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648544500000|2022-03-29 09:01:40|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|8
1648544510000|2022-03-29 09:01:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648544520000|2022-03-29 09:02:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648544590000|2022-03-29 09:03:10|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|8
1648544600000|2022-03-29 09:03:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648544620000|2022-03-29 09:03:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648544650000|2022-03-29 09:04:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648544670000|2022-03-29 09:04:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648544680000|2022-03-29 09:04:40|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|6
1648544730000|2022-03-29 09:05:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648544760000|2022-03-29 09:06:00|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648544770000|2022-03-29 09:06:10|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|9
1648544780000|2022-03-29 09:06:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648544800000|2022-03-29 09:06:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648544810000|2022-03-29 09:06:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648544860000|2022-03-29 09:07:40|23.82|23.62|23.84|23.64|23.85|23.65|23.82|23.62|5
1648544870000|2022-03-29 09:07:50|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|5
1648544880000|2022-03-29 09:08:00|23.86|23.66|23.85|23.65|23.86|23.66|23.84|23.64|6
1648544920000|2022-03-29 09:08:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648544940000|2022-03-29 09:09:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|10
1648544950000|2022-03-29 09:09:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648544970000|2022-03-29 09:09:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648545010000|2022-03-29 09:10:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648545060000|2022-03-29 09:11:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648545070000|2022-03-29 09:11:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1648545100000|2022-03-29 09:11:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648545120000|2022-03-29 09:12:00|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|5
1648545130000|2022-03-29 09:12:10|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1648545170000|2022-03-29 09:12:50|23.84|23.64|23.85|23.65|23.86|23.66|23.83|23.63|6
1648545180000|2022-03-29 09:13:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1648545200000|2022-03-29 09:13:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648545230000|2022-03-29 09:13:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648545240000|2022-03-29 09:14:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648545250000|2022-03-29 09:14:10|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|11
1648545260000|2022-03-29 09:14:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648545270000|2022-03-29 09:14:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648545300000|2022-03-29 09:15:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648545320000|2022-03-29 09:15:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1648545330000|2022-03-29 09:15:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648545340000|2022-03-29 09:15:40|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648545380000|2022-03-29 09:16:20|23.85|23.65|23.88|23.68|23.88|23.68|23.84|23.64|6
1648545390000|2022-03-29 09:16:30|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|9
1648545410000|2022-03-29 09:16:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1648545420000|2022-03-29 09:17:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|9
1648545430000|2022-03-29 09:17:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|15
1648545440000|2022-03-29 09:17:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648545450000|2022-03-29 09:17:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648545580000|2022-03-29 09:19:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648545600000|2022-03-29 09:20:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1648545610000|2022-03-29 09:20:10|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1648545620000|2022-03-29 09:20:20|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1648545650000|2022-03-29 09:20:50|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|9
1648545660000|2022-03-29 09:21:00|23.84|23.64|23.83|23.63|23.85|23.65|23.83|23.63|10
1648545670000|2022-03-29 09:21:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648545680000|2022-03-29 09:21:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648545690000|2022-03-29 09:21:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1648545700000|2022-03-29 09:21:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|13
1648545710000|2022-03-29 09:21:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648545720000|2022-03-29 09:22:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1648545740000|2022-03-29 09:22:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648545750000|2022-03-29 09:22:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1648545780000|2022-03-29 09:23:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648545800000|2022-03-29 09:23:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1648545840000|2022-03-29 09:24:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648545880000|2022-03-29 09:24:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648545890000|2022-03-29 09:24:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648545900000|2022-03-29 09:25:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648545910000|2022-03-29 09:25:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648545920000|2022-03-29 09:25:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1648545970000|2022-03-29 09:26:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1648545980000|2022-03-29 09:26:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1648545990000|2022-03-29 09:26:30|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1648546000000|2022-03-29 09:26:40|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1648546040000|2022-03-29 09:27:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648546050000|2022-03-29 09:27:30|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|3
1648546060000|2022-03-29 09:27:40|23.84|23.64|23.82|23.62|23.84|23.64|23.82|23.62|5
1648546080000|2022-03-29 09:28:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648546100000|2022-03-29 09:28:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648546110000|2022-03-29 09:28:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|12
1648546140000|2022-03-29 09:29:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648546150000|2022-03-29 09:29:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648546210000|2022-03-29 09:30:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648546220000|2022-03-29 09:30:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648546240000|2022-03-29 09:30:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648546250000|2022-03-29 09:30:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648546260000|2022-03-29 09:31:00|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648546270000|2022-03-29 09:31:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648546290000|2022-03-29 09:31:30|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648546300000|2022-03-29 09:31:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648546310000|2022-03-29 09:31:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648546320000|2022-03-29 09:32:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|9
1648546330000|2022-03-29 09:32:10|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|10
1648546340000|2022-03-29 09:32:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648546350000|2022-03-29 09:32:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1648546370000|2022-03-29 09:32:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648546380000|2022-03-29 09:33:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648546400000|2022-03-29 09:33:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|10
1648546410000|2022-03-29 09:33:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648546460000|2022-03-29 09:34:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648546470000|2022-03-29 09:34:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648546480000|2022-03-29 09:34:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648546490000|2022-03-29 09:34:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648546500000|2022-03-29 09:35:00|23.76|23.56|23.74|23.54|23.77|23.57|23.74|23.54|9
1648546510000|2022-03-29 09:35:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648546520000|2022-03-29 09:35:20|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|6
1648546530000|2022-03-29 09:35:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1648546540000|2022-03-29 09:35:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648546550000|2022-03-29 09:35:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648546560000|2022-03-29 09:36:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648546570000|2022-03-29 09:36:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648546580000|2022-03-29 09:36:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648546590000|2022-03-29 09:36:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648546610000|2022-03-29 09:36:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1648546670000|2022-03-29 09:37:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648546720000|2022-03-29 09:38:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648546750000|2022-03-29 09:39:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648546770000|2022-03-29 09:39:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1648546790000|2022-03-29 09:39:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648546800000|2022-03-29 09:40:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1648546810000|2022-03-29 09:40:10|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648546850000|2022-03-29 09:40:50|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648546870000|2022-03-29 09:41:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648546980000|2022-03-29 09:43:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648547030000|2022-03-29 09:43:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648547040000|2022-03-29 09:44:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648547050000|2022-03-29 09:44:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1648547060000|2022-03-29 09:44:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648547070000|2022-03-29 09:44:30|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|6
1648547080000|2022-03-29 09:44:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648547090000|2022-03-29 09:44:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|11
1648547120000|2022-03-29 09:45:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648547130000|2022-03-29 09:45:30|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|5
1648547140000|2022-03-29 09:45:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|14
1648547150000|2022-03-29 09:45:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648547200000|2022-03-29 09:46:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648547230000|2022-03-29 09:47:10|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|5
1648547240000|2022-03-29 09:47:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648547250000|2022-03-29 09:47:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648547260000|2022-03-29 09:47:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648547270000|2022-03-29 09:47:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648547290000|2022-03-29 09:48:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648547300000|2022-03-29 09:48:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648547310000|2022-03-29 09:48:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648547320000|2022-03-29 09:48:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648547340000|2022-03-29 09:49:00|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|4
1648547350000|2022-03-29 09:49:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648547360000|2022-03-29 09:49:20|23.71|23.51|23.69|23.49|23.72|23.52|23.68|23.48|11
1648547370000|2022-03-29 09:49:30|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|9
1648547380000|2022-03-29 09:49:40|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|9
1648547390000|2022-03-29 09:49:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648547410000|2022-03-29 09:50:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648547420000|2022-03-29 09:50:20|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|7
1648547460000|2022-03-29 09:51:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648547480000|2022-03-29 09:51:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648547520000|2022-03-29 09:52:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648547530000|2022-03-29 09:52:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648547540000|2022-03-29 09:52:20|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|4
1648547550000|2022-03-29 09:52:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648547560000|2022-03-29 09:52:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648547570000|2022-03-29 09:52:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648547580000|2022-03-29 09:53:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648547610000|2022-03-29 09:53:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648547630000|2022-03-29 09:53:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648547640000|2022-03-29 09:54:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648547670000|2022-03-29 09:54:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648547680000|2022-03-29 09:54:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648547700000|2022-03-29 09:55:00|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|5
1648547710000|2022-03-29 09:55:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648547720000|2022-03-29 09:55:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648547730000|2022-03-29 09:55:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648547740000|2022-03-29 09:55:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|8
1648547750000|2022-03-29 09:55:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648547820000|2022-03-29 09:57:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648547830000|2022-03-29 09:57:10|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|6
1648547860000|2022-03-29 09:57:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648547870000|2022-03-29 09:57:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648547880000|2022-03-29 09:58:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648547910000|2022-03-29 09:58:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648547930000|2022-03-29 09:58:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648547940000|2022-03-29 09:59:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648547950000|2022-03-29 09:59:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648547960000|2022-03-29 09:59:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648547970000|2022-03-29 09:59:30|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|10
1648547990000|2022-03-29 09:59:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648548000000|2022-03-29 10:00:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648548020000|2022-03-29 10:00:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1648548030000|2022-03-29 10:00:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648548040000|2022-03-29 10:00:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648548050000|2022-03-29 10:00:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648548060000|2022-03-29 10:01:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648548070000|2022-03-29 10:01:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|5
1648548080000|2022-03-29 10:01:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648548090000|2022-03-29 10:01:30|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|8
1648548100000|2022-03-29 10:01:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648548130000|2022-03-29 10:02:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1648548150000|2022-03-29 10:02:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648548170000|2022-03-29 10:02:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648548180000|2022-03-29 10:03:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648548200000|2022-03-29 10:03:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648548220000|2022-03-29 10:03:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648548290000|2022-03-29 10:04:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648548340000|2022-03-29 10:05:40|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1648548350000|2022-03-29 10:05:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648548390000|2022-03-29 10:06:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648548430000|2022-03-29 10:07:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648548440000|2022-03-29 10:07:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648548450000|2022-03-29 10:07:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648548480000|2022-03-29 10:08:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648548520000|2022-03-29 10:08:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648548530000|2022-03-29 10:08:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648548540000|2022-03-29 10:09:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648548560000|2022-03-29 10:09:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648548590000|2022-03-29 10:09:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648548730000|2022-03-29 10:12:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648548740000|2022-03-29 10:12:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648548780000|2022-03-29 10:13:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648548790000|2022-03-29 10:13:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648548800000|2022-03-29 10:13:20|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|9
1648548810000|2022-03-29 10:13:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648548830000|2022-03-29 10:13:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|11
1648548840000|2022-03-29 10:14:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|8
1648548900000|2022-03-29 10:15:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648548950000|2022-03-29 10:15:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648548980000|2022-03-29 10:16:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648548990000|2022-03-29 10:16:30|23.69|23.49|23.72|23.52|23.72|23.52|23.69|23.49|3
1648549000000|2022-03-29 10:16:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648549010000|2022-03-29 10:16:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648549020000|2022-03-29 10:17:00|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648549040000|2022-03-29 10:17:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648549050000|2022-03-29 10:17:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648549060000|2022-03-29 10:17:40|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|7
1648549070000|2022-03-29 10:17:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1648549080000|2022-03-29 10:18:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648549130000|2022-03-29 10:18:50|23.72|23.52|23.71|23.51|23.73|23.53|23.7|23.5|10
1648549160000|2022-03-29 10:19:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|12
1648549170000|2022-03-29 10:19:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648549180000|2022-03-29 10:19:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648549200000|2022-03-29 10:20:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|8
1648549230000|2022-03-29 10:20:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648549240000|2022-03-29 10:20:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648549250000|2022-03-29 10:20:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648549270000|2022-03-29 10:21:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648549280000|2022-03-29 10:21:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648549290000|2022-03-29 10:21:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648549300000|2022-03-29 10:21:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648549310000|2022-03-29 10:21:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648549370000|2022-03-29 10:22:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648549380000|2022-03-29 10:23:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648549410000|2022-03-29 10:23:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648549420000|2022-03-29 10:23:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648549430000|2022-03-29 10:23:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648549450000|2022-03-29 10:24:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648549460000|2022-03-29 10:24:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648549470000|2022-03-29 10:24:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648549480000|2022-03-29 10:24:40|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|4
1648549490000|2022-03-29 10:24:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|8
1648549500000|2022-03-29 10:25:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648549510000|2022-03-29 10:25:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648549550000|2022-03-29 10:25:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648549590000|2022-03-29 10:26:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648549630000|2022-03-29 10:27:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648549640000|2022-03-29 10:27:20|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|4
1648549670000|2022-03-29 10:27:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648549680000|2022-03-29 10:28:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648549710000|2022-03-29 10:28:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|9
1648549720000|2022-03-29 10:28:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648549730000|2022-03-29 10:28:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|8
1648549740000|2022-03-29 10:29:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648549750000|2022-03-29 10:29:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1648549760000|2022-03-29 10:29:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648549770000|2022-03-29 10:29:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648549790000|2022-03-29 10:29:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648549800000|2022-03-29 10:30:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648549860000|2022-03-29 10:31:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648549880000|2022-03-29 10:31:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648549890000|2022-03-29 10:31:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648549910000|2022-03-29 10:31:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648549920000|2022-03-29 10:32:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648549980000|2022-03-29 10:33:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648549990000|2022-03-29 10:33:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648550060000|2022-03-29 10:34:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648550080000|2022-03-29 10:34:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648550090000|2022-03-29 10:34:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648550100000|2022-03-29 10:35:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648550110000|2022-03-29 10:35:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648550150000|2022-03-29 10:35:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648550160000|2022-03-29 10:36:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648550180000|2022-03-29 10:36:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648550240000|2022-03-29 10:37:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648550250000|2022-03-29 10:37:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1648550260000|2022-03-29 10:37:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648550460000|2022-03-29 10:41:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648550520000|2022-03-29 10:42:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648550550000|2022-03-29 10:42:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648550560000|2022-03-29 10:42:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648550610000|2022-03-29 10:43:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648550630000|2022-03-29 10:43:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648550640000|2022-03-29 10:44:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648550700000|2022-03-29 10:45:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1648550710000|2022-03-29 10:45:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648550720000|2022-03-29 10:45:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648550740000|2022-03-29 10:45:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648550750000|2022-03-29 10:45:50|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1648550770000|2022-03-29 10:46:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1648550850000|2022-03-29 10:47:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648550920000|2022-03-29 10:48:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648550930000|2022-03-29 10:48:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648551170000|2022-03-29 10:52:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648551200000|2022-03-29 10:53:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648551220000|2022-03-29 10:53:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648551230000|2022-03-29 10:53:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|7
1648551240000|2022-03-29 10:54:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648551250000|2022-03-29 10:54:10|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|13
1648551260000|2022-03-29 10:54:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648551270000|2022-03-29 10:54:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648551280000|2022-03-29 10:54:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648551290000|2022-03-29 10:54:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648551300000|2022-03-29 10:55:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648551320000|2022-03-29 10:55:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648551340000|2022-03-29 10:55:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648551430000|2022-03-29 10:57:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648551450000|2022-03-29 10:57:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648551460000|2022-03-29 10:57:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648551470000|2022-03-29 10:57:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648551480000|2022-03-29 10:58:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648551540000|2022-03-29 10:59:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648551550000|2022-03-29 10:59:10|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1648551560000|2022-03-29 10:59:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648551580000|2022-03-29 10:59:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648551600000|2022-03-29 11:00:00|23.76|23.56|23.76|23.56|23.77|23.57|23.75|23.55|11
1648551610000|2022-03-29 11:00:10|23.77|23.57|23.77|23.57|23.78|23.58|23.76|23.56|11
1648551620000|2022-03-29 11:00:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1648551640000|2022-03-29 11:00:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648551650000|2022-03-29 11:00:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648551660000|2022-03-29 11:01:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1648551670000|2022-03-29 11:01:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648551680000|2022-03-29 11:01:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648551700000|2022-03-29 11:01:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648551710000|2022-03-29 11:01:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648551730000|2022-03-29 11:02:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648551740000|2022-03-29 11:02:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648551750000|2022-03-29 11:02:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|12
1648551760000|2022-03-29 11:02:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648551770000|2022-03-29 11:02:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648551780000|2022-03-29 11:03:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648551790000|2022-03-29 11:03:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648551810000|2022-03-29 11:03:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648551840000|2022-03-29 11:04:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|10
1648551850000|2022-03-29 11:04:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648551860000|2022-03-29 11:04:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1648551870000|2022-03-29 11:04:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648551890000|2022-03-29 11:04:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648551900000|2022-03-29 11:05:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648551910000|2022-03-29 11:05:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648551940000|2022-03-29 11:05:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648551950000|2022-03-29 11:05:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1648551960000|2022-03-29 11:06:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1648551970000|2022-03-29 11:06:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648551980000|2022-03-29 11:06:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648552020000|2022-03-29 11:07:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1648552040000|2022-03-29 11:07:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648552050000|2022-03-29 11:07:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648552060000|2022-03-29 11:07:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648552160000|2022-03-29 11:09:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648552180000|2022-03-29 11:09:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648552250000|2022-03-29 11:10:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648552280000|2022-03-29 11:11:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648552290000|2022-03-29 11:11:30|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|6
1648552310000|2022-03-29 11:11:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648552340000|2022-03-29 11:12:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648552350000|2022-03-29 11:12:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|7
1648552360000|2022-03-29 11:12:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|9
1648552370000|2022-03-29 11:12:50|23.81|23.61|23.85|23.65|23.85|23.65|23.81|23.61|5
1648552380000|2022-03-29 11:13:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648552390000|2022-03-29 11:13:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1648552400000|2022-03-29 11:13:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1648552410000|2022-03-29 11:13:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648552420000|2022-03-29 11:13:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648552430000|2022-03-29 11:13:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648552440000|2022-03-29 11:14:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648552450000|2022-03-29 11:14:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648552460000|2022-03-29 11:14:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648552470000|2022-03-29 11:14:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648552490000|2022-03-29 11:14:50|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|8
1648552500000|2022-03-29 11:15:00|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|10
1648552520000|2022-03-29 11:15:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648552530000|2022-03-29 11:15:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648552540000|2022-03-29 11:15:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|9
1648552550000|2022-03-29 11:15:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648552560000|2022-03-29 11:16:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648552570000|2022-03-29 11:16:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648552660000|2022-03-29 11:17:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648552670000|2022-03-29 11:17:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648552760000|2022-03-29 11:19:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648552770000|2022-03-29 11:19:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648552780000|2022-03-29 11:19:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648552790000|2022-03-29 11:19:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648552820000|2022-03-29 11:20:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648552830000|2022-03-29 11:20:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648552840000|2022-03-29 11:20:40|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|6
1648552850000|2022-03-29 11:20:50|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648552860000|2022-03-29 11:21:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648552880000|2022-03-29 11:21:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648552890000|2022-03-29 11:21:30|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648552910000|2022-03-29 11:21:50|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1648552920000|2022-03-29 11:22:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648552930000|2022-03-29 11:22:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1648552940000|2022-03-29 11:22:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648552950000|2022-03-29 11:22:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648553030000|2022-03-29 11:23:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|7
1648553040000|2022-03-29 11:24:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|7
1648553050000|2022-03-29 11:24:10|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|5
1648553060000|2022-03-29 11:24:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1648553080000|2022-03-29 11:24:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648553100000|2022-03-29 11:25:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|11
1648553110000|2022-03-29 11:25:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1648553130000|2022-03-29 11:25:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648553140000|2022-03-29 11:25:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648553160000|2022-03-29 11:26:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|10
1648553170000|2022-03-29 11:26:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648553230000|2022-03-29 11:27:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1648553250000|2022-03-29 11:27:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648553260000|2022-03-29 11:27:40|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648553290000|2022-03-29 11:28:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648553330000|2022-03-29 11:28:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|8
1648553340000|2022-03-29 11:29:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|14
1648553350000|2022-03-29 11:29:10|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|7
1648553360000|2022-03-29 11:29:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648553370000|2022-03-29 11:29:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1648553380000|2022-03-29 11:29:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|10
1648553390000|2022-03-29 11:29:50|23.92|23.72|23.89|23.69|23.92|23.72|23.89|23.69|10
1648553400000|2022-03-29 11:30:00|23.88|23.68|23.9|23.7|23.9|23.7|23.88|23.68|5
1648553410000|2022-03-29 11:30:10|23.89|23.69|23.92|23.72|23.93|23.73|23.89|23.69|6
1648553420000|2022-03-29 11:30:20|23.93|23.73|23.91|23.71|23.93|23.73|23.91|23.71|3
1648553430000|2022-03-29 11:30:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648553440000|2022-03-29 11:30:40|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|7
1648553480000|2022-03-29 11:31:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648553490000|2022-03-29 11:31:30|23.95|23.75|23.94|23.74|23.97|23.77|23.94|23.74|6
1648553510000|2022-03-29 11:31:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648553540000|2022-03-29 11:32:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1648553550000|2022-03-29 11:32:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648553560000|2022-03-29 11:32:40|23.94|23.74|23.91|23.71|23.94|23.74|23.91|23.71|4
1648553570000|2022-03-29 11:32:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648553580000|2022-03-29 11:33:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1648553590000|2022-03-29 11:33:10|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|8
1648553600000|2022-03-29 11:33:20|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|6
1648553620000|2022-03-29 11:33:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648553630000|2022-03-29 11:33:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648553640000|2022-03-29 11:34:00|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648553650000|2022-03-29 11:34:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1648553660000|2022-03-29 11:34:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648553690000|2022-03-29 11:34:50|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648553700000|2022-03-29 11:35:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1648553720000|2022-03-29 11:35:20|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|2
1648553730000|2022-03-29 11:35:30|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648553740000|2022-03-29 11:35:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648553800000|2022-03-29 11:36:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1648553810000|2022-03-29 11:36:50|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648553830000|2022-03-29 11:37:10|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648553840000|2022-03-29 11:37:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|7
1648553850000|2022-03-29 11:37:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648553860000|2022-03-29 11:37:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648553870000|2022-03-29 11:37:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648553880000|2022-03-29 11:38:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648553900000|2022-03-29 11:38:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648553910000|2022-03-29 11:38:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1648553920000|2022-03-29 11:38:40|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|10
1648553930000|2022-03-29 11:38:50|23.86|23.66|23.88|23.68|23.88|23.68|23.86|23.66|7
1648554010000|2022-03-29 11:40:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648554020000|2022-03-29 11:40:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1648554030000|2022-03-29 11:40:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648554040000|2022-03-29 11:40:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648554050000|2022-03-29 11:40:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648554060000|2022-03-29 11:41:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1648554070000|2022-03-29 11:41:10|23.89|23.69|23.91|23.71|23.92|23.72|23.88|23.68|9
1648554080000|2022-03-29 11:41:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|8
1648554090000|2022-03-29 11:41:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|10
1648554100000|2022-03-29 11:41:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648554120000|2022-03-29 11:42:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648554160000|2022-03-29 11:42:40|23.94|23.74|23.97|23.77|23.97|23.77|23.94|23.74|8
1648554170000|2022-03-29 11:42:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648554180000|2022-03-29 11:43:00|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1648554190000|2022-03-29 11:43:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|12
1648554200000|2022-03-29 11:43:20|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648554210000|2022-03-29 11:43:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1648554230000|2022-03-29 11:43:50|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1648554240000|2022-03-29 11:44:00|23.98|23.78|24.01|23.81|24.01|23.81|23.98|23.78|10
1648554250000|2022-03-29 11:44:10|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|8
1648554260000|2022-03-29 11:44:20|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648554270000|2022-03-29 11:44:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648554280000|2022-03-29 11:44:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648554290000|2022-03-29 11:44:50|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|11
1648554300000|2022-03-29 11:45:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648554310000|2022-03-29 11:45:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648554320000|2022-03-29 11:45:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648554330000|2022-03-29 11:45:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648554340000|2022-03-29 11:45:40|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648554350000|2022-03-29 11:45:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|7
1648554360000|2022-03-29 11:46:00|23.97|23.77|23.97|23.77|23.98|23.78|23.97|23.77|9
1648554370000|2022-03-29 11:46:10|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|6
1648554380000|2022-03-29 11:46:20|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|5
1648554390000|2022-03-29 11:46:30|23.93|23.73|23.95|23.75|23.95|23.75|23.93|23.73|7
1648554400000|2022-03-29 11:46:40|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648554410000|2022-03-29 11:46:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648554420000|2022-03-29 11:47:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648554430000|2022-03-29 11:47:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1648554460000|2022-03-29 11:47:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648554470000|2022-03-29 11:47:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|8
1648554490000|2022-03-29 11:48:10|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|15
1648554500000|2022-03-29 11:48:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1648554510000|2022-03-29 11:48:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648554530000|2022-03-29 11:48:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648554540000|2022-03-29 11:49:00|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|9
1648554560000|2022-03-29 11:49:20|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|8
1648554570000|2022-03-29 11:49:30|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648554580000|2022-03-29 11:49:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|8
1648554600000|2022-03-29 11:50:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648554620000|2022-03-29 11:50:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648554630000|2022-03-29 11:50:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648554640000|2022-03-29 11:50:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648554670000|2022-03-29 11:51:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1648554700000|2022-03-29 11:51:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|4
1648554730000|2022-03-29 11:52:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1648554740000|2022-03-29 11:52:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648554750000|2022-03-29 11:52:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|9
1648554760000|2022-03-29 11:52:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648554770000|2022-03-29 11:52:50|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648554780000|2022-03-29 11:53:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648554790000|2022-03-29 11:53:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648554800000|2022-03-29 11:53:20|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|4
1648554810000|2022-03-29 11:53:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648554830000|2022-03-29 11:53:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648554840000|2022-03-29 11:54:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648554850000|2022-03-29 11:54:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648554860000|2022-03-29 11:54:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|9
1648554870000|2022-03-29 11:54:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648554880000|2022-03-29 11:54:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1648554890000|2022-03-29 11:54:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648554900000|2022-03-29 11:55:00|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1648554910000|2022-03-29 11:55:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648554920000|2022-03-29 11:55:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648554960000|2022-03-29 11:56:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648554990000|2022-03-29 11:56:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648555000000|2022-03-29 11:56:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|8
1648555010000|2022-03-29 11:56:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|9
1648555020000|2022-03-29 11:57:00|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|5
1648555030000|2022-03-29 11:57:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1648555050000|2022-03-29 11:57:30|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648555060000|2022-03-29 11:57:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|5
1648555070000|2022-03-29 11:57:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|6
1648555090000|2022-03-29 11:58:10|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648555100000|2022-03-29 11:58:20|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648555110000|2022-03-29 11:58:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648555120000|2022-03-29 11:58:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648555130000|2022-03-29 11:58:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648555140000|2022-03-29 11:59:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648555150000|2022-03-29 11:59:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648555160000|2022-03-29 11:59:20|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648555170000|2022-03-29 11:59:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648555180000|2022-03-29 11:59:40|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|9
1648555200000|2022-03-29 12:00:00|23.99|23.79|24|23.8|24|23.8|23.99|23.79|2
1648555220000|2022-03-29 12:00:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|6
1648555250000|2022-03-29 12:00:50|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648555270000|2022-03-29 12:01:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648555280000|2022-03-29 12:01:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1648555290000|2022-03-29 12:01:30|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|4
1648555300000|2022-03-29 12:01:40|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1648555320000|2022-03-29 12:02:00|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|5
1648555330000|2022-03-29 12:02:10|23.96|23.76|23.97|23.77|23.98|23.78|23.96|23.76|4
1648555340000|2022-03-29 12:02:20|23.98|23.78|23.99|23.79|23.99|23.79|23.97|23.77|10
1648555370000|2022-03-29 12:02:50|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|2
1648555420000|2022-03-29 12:03:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|4
1648555430000|2022-03-29 12:03:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648555440000|2022-03-29 12:04:00|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|4
1648555460000|2022-03-29 12:04:20|23.99|23.79|23.98|23.78|23.99|23.79|23.98|23.78|2
1648555470000|2022-03-29 12:04:30|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|5
1648555480000|2022-03-29 12:04:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1648555500000|2022-03-29 12:05:00|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648555510000|2022-03-29 12:05:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648555560000|2022-03-29 12:06:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648555590000|2022-03-29 12:06:30|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|6
1648555600000|2022-03-29 12:06:40|23.98|23.78|23.99|23.79|23.99|23.79|23.98|23.78|12
1648555610000|2022-03-29 12:06:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|5
1648555640000|2022-03-29 12:07:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648555650000|2022-03-29 12:07:30|23.98|23.78|24.02|23.82|24.02|23.82|23.98|23.78|7
1648555660000|2022-03-29 12:07:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1648555670000|2022-03-29 12:07:50|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648555680000|2022-03-29 12:08:00|24|23.8|24.01|23.81|24.01|23.81|24|23.8|2
1648555700000|2022-03-29 12:08:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|10
1648555720000|2022-03-29 12:08:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648555750000|2022-03-29 12:09:10|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1648555780000|2022-03-29 12:09:40|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|3
1648555820000|2022-03-29 12:10:20|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1648555830000|2022-03-29 12:10:30|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|9
1648555840000|2022-03-29 12:10:40|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|4
1648555850000|2022-03-29 12:10:50|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648555860000|2022-03-29 12:11:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|6
1648555870000|2022-03-29 12:11:10|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1648555880000|2022-03-29 12:11:20|24.04|23.84|24.04|23.84|24.04|23.84|24.03|23.83|5
1648555890000|2022-03-29 12:11:30|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|10
1648555950000|2022-03-29 12:12:30|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|6
1648555960000|2022-03-29 12:12:40|24.05|23.85|24.04|23.84|24.05|23.85|24.04|23.84|8
1648555980000|2022-03-29 12:13:00|24.05|23.85|24.05|23.85|24.05|23.85|24.05|23.85|1
1648555990000|2022-03-29 12:13:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1648556010000|2022-03-29 12:13:30|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1648556020000|2022-03-29 12:13:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648556030000|2022-03-29 12:13:50|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|8
1648556040000|2022-03-29 12:14:00|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648556050000|2022-03-29 12:14:10|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1648556060000|2022-03-29 12:14:20|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|4
1648556070000|2022-03-29 12:14:30|24.04|23.84|24.05|23.85|24.05|23.85|24.04|23.84|2
1648556080000|2022-03-29 12:14:40|24.06|23.86|24.06|23.86|24.06|23.86|24.06|23.86|1
1648556090000|2022-03-29 12:14:50|24.05|23.85|24.05|23.85|24.06|23.86|24.05|23.85|3
1648556130000|2022-03-29 12:15:30|24.06|23.86|24.04|23.84|24.07|23.87|24.04|23.84|7
1648556140000|2022-03-29 12:15:40|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|7
1648556170000|2022-03-29 12:16:10|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648556180000|2022-03-29 12:16:20|24.03|23.83|24.02|23.82|24.03|23.83|24.02|23.82|4
1648556190000|2022-03-29 12:16:30|24.03|23.83|24.03|23.83|24.04|23.84|24.02|23.82|9
1648556200000|2022-03-29 12:16:40|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|6
1648556210000|2022-03-29 12:16:50|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|8
1648556220000|2022-03-29 12:17:00|24.04|23.84|24.03|23.83|24.04|23.84|24.03|23.83|2
1648556230000|2022-03-29 12:17:10|24.02|23.82|24.01|23.81|24.02|23.82|23.99|23.79|8
1648556240000|2022-03-29 12:17:20|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556250000|2022-03-29 12:17:30|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648556270000|2022-03-29 12:17:50|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556280000|2022-03-29 12:18:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648556290000|2022-03-29 12:18:10|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1648556300000|2022-03-29 12:18:20|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556320000|2022-03-29 12:18:40|24.01|23.81|24|23.8|24.01|23.81|24|23.8|12
1648556330000|2022-03-29 12:18:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|8
1648556340000|2022-03-29 12:19:00|24.01|23.81|24|23.8|24.01|23.81|24|23.8|6
1648556350000|2022-03-29 12:19:10|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1648556370000|2022-03-29 12:19:30|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648556380000|2022-03-29 12:19:40|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648556390000|2022-03-29 12:19:50|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|4
1648556400000|2022-03-29 12:20:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648556410000|2022-03-29 12:20:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556430000|2022-03-29 12:20:30|24.01|23.81|24|23.8|24.01|23.81|24|23.8|4
1648556440000|2022-03-29 12:20:40|24.01|23.81|24.02|23.82|24.02|23.82|24.01|23.81|2
1648556450000|2022-03-29 12:20:50|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|5
1648556470000|2022-03-29 12:21:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556490000|2022-03-29 12:21:30|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1648556500000|2022-03-29 12:21:40|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556510000|2022-03-29 12:21:50|24.01|23.81|24|23.8|24.01|23.81|24|23.8|2
1648556520000|2022-03-29 12:22:00|24.01|23.81|24.01|23.81|24.01|23.81|24|23.8|3
1648556530000|2022-03-29 12:22:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1648556540000|2022-03-29 12:22:20|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648556550000|2022-03-29 12:22:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|6
1648556560000|2022-03-29 12:22:40|24|23.8|23.98|23.78|24|23.8|23.98|23.78|3
1648556570000|2022-03-29 12:22:50|23.97|23.77|23.96|23.76|23.98|23.78|23.96|23.76|14
1648556580000|2022-03-29 12:23:00|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648556590000|2022-03-29 12:23:10|23.98|23.78|23.96|23.76|23.98|23.78|23.96|23.76|3
1648556600000|2022-03-29 12:23:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|8
1648556610000|2022-03-29 12:23:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648556620000|2022-03-29 12:23:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648556630000|2022-03-29 12:23:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1648556640000|2022-03-29 12:24:00|23.96|23.76|23.98|23.78|23.98|23.78|23.96|23.76|3
1648556700000|2022-03-29 12:25:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648556720000|2022-03-29 12:25:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1648556730000|2022-03-29 12:25:30|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1648556750000|2022-03-29 12:25:50|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1648556760000|2022-03-29 12:26:00|24|23.8|23.99|23.79|24|23.8|23.99|23.79|2
1648556820000|2022-03-29 12:27:00|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648556830000|2022-03-29 12:27:10|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648556850000|2022-03-29 12:27:30|23.97|23.77|23.98|23.78|23.98|23.78|23.97|23.77|2
1648556880000|2022-03-29 12:28:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648556900000|2022-03-29 12:28:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|4
1648556910000|2022-03-29 12:28:30|24|23.8|24|23.8|24|23.8|23.99|23.79|5
1648556920000|2022-03-29 12:28:40|23.99|23.79|24|23.8|24|23.8|23.99|23.79|10
1648556930000|2022-03-29 12:28:50|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|5
1648556940000|2022-03-29 12:29:00|23.98|23.78|24|23.8|24|23.8|23.98|23.78|5
1648556950000|2022-03-29 12:29:10|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|9
1648556960000|2022-03-29 12:29:20|24|23.8|23.99|23.79|24|23.8|23.99|23.79|8
1648556980000|2022-03-29 12:29:40|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648557000000|2022-03-29 12:30:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648557010000|2022-03-29 12:30:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648557020000|2022-03-29 12:30:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|5
1648557030000|2022-03-29 12:30:30|23.94|23.74|23.97|23.77|23.98|23.78|23.94|23.74|10
1648557040000|2022-03-29 12:30:40|23.98|23.78|23.99|23.79|24|23.8|23.98|23.78|10
1648557050000|2022-03-29 12:30:50|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1648557060000|2022-03-29 12:31:00|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648557100000|2022-03-29 12:31:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648557130000|2022-03-29 12:32:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648557240000|2022-03-29 12:34:00|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648557250000|2022-03-29 12:34:10|24.03|23.83|24.04|23.84|24.04|23.84|24.03|23.83|2
1648557260000|2022-03-29 12:34:20|24.03|23.83|24.03|23.83|24.03|23.83|24.02|23.82|5
1648557270000|2022-03-29 12:34:30|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648557280000|2022-03-29 12:34:40|24.01|23.81|24.01|23.81|24.01|23.81|24.01|23.81|1
1648557290000|2022-03-29 12:34:50|24.02|23.82|23.99|23.79|24.02|23.82|23.99|23.79|6
1648557300000|2022-03-29 12:35:00|23.98|23.78|23.97|23.77|23.98|23.78|23.96|23.76|4
1648557310000|2022-03-29 12:35:10|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648557320000|2022-03-29 12:35:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648557330000|2022-03-29 12:35:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648557350000|2022-03-29 12:35:50|23.98|23.78|23.98|23.78|23.98|23.78|23.97|23.77|3
1648557370000|2022-03-29 12:36:10|23.99|23.79|23.99|23.79|24|23.8|23.99|23.79|3
1648557390000|2022-03-29 12:36:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648557400000|2022-03-29 12:36:40|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|9
1648557410000|2022-03-29 12:36:50|23.98|23.78|23.98|23.78|23.99|23.79|23.98|23.78|3
1648557420000|2022-03-29 12:37:00|23.99|23.79|23.99|23.79|24|23.8|23.98|23.78|5
1648557430000|2022-03-29 12:37:10|24|23.8|24|23.8|24|23.8|24|23.8|1
1648557440000|2022-03-29 12:37:20|23.99|23.79|23.97|23.77|23.99|23.79|23.97|23.77|5
1648557450000|2022-03-29 12:37:30|23.98|23.78|23.95|23.75|23.98|23.78|23.95|23.75|6
1648557460000|2022-03-29 12:37:40|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|4
1648557470000|2022-03-29 12:37:50|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|6
1648557510000|2022-03-29 12:38:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648557520000|2022-03-29 12:38:40|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648557550000|2022-03-29 12:39:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1648557560000|2022-03-29 12:39:20|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1648557600000|2022-03-29 12:40:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648557610000|2022-03-29 12:40:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648557620000|2022-03-29 12:40:20|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|11
1648557630000|2022-03-29 12:40:30|23.95|23.75|23.97|23.77|23.97|23.77|23.95|23.75|7
1648557670000|2022-03-29 12:41:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648557680000|2022-03-29 12:41:20|23.99|23.79|23.99|23.79|23.99|23.79|23.98|23.78|3
1648557690000|2022-03-29 12:41:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1648557710000|2022-03-29 12:41:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1648557720000|2022-03-29 12:42:00|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648557730000|2022-03-29 12:42:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648557740000|2022-03-29 12:42:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648557750000|2022-03-29 12:42:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648557770000|2022-03-29 12:42:50|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648557780000|2022-03-29 12:43:00|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648557790000|2022-03-29 12:43:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648557810000|2022-03-29 12:43:30|23.99|23.79|23.99|23.79|23.99|23.79|23.99|23.79|1
1648557820000|2022-03-29 12:43:40|24|23.8|24|23.8|24|23.8|23.99|23.79|3
1648557830000|2022-03-29 12:43:50|24.01|23.81|23.99|23.79|24.01|23.81|23.99|23.79|3
1648557850000|2022-03-29 12:44:10|24|23.8|24.01|23.81|24.01|23.81|23.99|23.79|4
1648557860000|2022-03-29 12:44:20|24|23.8|24.01|23.81|24.01|23.81|24|23.8|6
1648557880000|2022-03-29 12:44:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648557890000|2022-03-29 12:44:50|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648557900000|2022-03-29 12:45:00|24.04|23.84|24.04|23.84|24.05|23.85|24.03|23.83|5
1648557920000|2022-03-29 12:45:20|24.05|23.85|24.03|23.83|24.05|23.85|24.03|23.83|3
1648557930000|2022-03-29 12:45:30|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|4
1648557940000|2022-03-29 12:45:40|24.02|23.82|24.02|23.82|24.02|23.82|24.02|23.82|1
1648557950000|2022-03-29 12:45:50|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648557980000|2022-03-29 12:46:20|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648557990000|2022-03-29 12:46:30|24.03|23.83|24.03|23.83|24.04|23.84|24.03|23.83|3
1648558050000|2022-03-29 12:47:30|24.04|23.84|24.04|23.84|24.04|23.84|24.04|23.84|1
1648558060000|2022-03-29 12:47:40|24.03|23.83|24.03|23.83|24.03|23.83|24.03|23.83|1
1648558070000|2022-03-29 12:47:50|24.02|23.82|24.01|23.81|24.03|23.83|24.01|23.81|4
1648558080000|2022-03-29 12:48:00|24.02|23.82|24.01|23.81|24.02|23.82|24.01|23.81|6
1648558090000|2022-03-29 12:48:10|24|23.8|23.99|23.79|24.01|23.81|23.99|23.79|8
1648558100000|2022-03-29 12:48:20|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648558110000|2022-03-29 12:48:30|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648558120000|2022-03-29 12:48:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1648558130000|2022-03-29 12:48:50|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|5
1648558140000|2022-03-29 12:49:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648558160000|2022-03-29 12:49:20|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1648558170000|2022-03-29 12:49:30|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648558180000|2022-03-29 12:49:40|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|11
1648558190000|2022-03-29 12:49:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648558210000|2022-03-29 12:50:10|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648558220000|2022-03-29 12:50:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648558230000|2022-03-29 12:50:30|23.98|23.78|23.98|23.78|23.98|23.78|23.98|23.78|1
1648558240000|2022-03-29 12:50:40|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648558250000|2022-03-29 12:50:50|23.96|23.76|23.95|23.75|23.97|23.77|23.95|23.75|4
1648558260000|2022-03-29 12:51:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648558270000|2022-03-29 12:51:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648558290000|2022-03-29 12:51:30|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648558300000|2022-03-29 12:51:40|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|11
1648558310000|2022-03-29 12:51:50|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648558340000|2022-03-29 12:52:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648558350000|2022-03-29 12:52:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648558360000|2022-03-29 12:52:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648558370000|2022-03-29 12:52:50|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1648558380000|2022-03-29 12:53:00|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648558460000|2022-03-29 12:54:20|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|7
1648558470000|2022-03-29 12:54:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648558480000|2022-03-29 12:54:40|23.93|23.73|23.89|23.69|23.93|23.73|23.89|23.69|5
1648558500000|2022-03-29 12:55:00|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1648558510000|2022-03-29 12:55:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648558520000|2022-03-29 12:55:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1648558530000|2022-03-29 12:55:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648558540000|2022-03-29 12:55:40|23.87|23.67|23.87|23.67|23.88|23.68|23.86|23.66|7
1648558560000|2022-03-29 12:56:00|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648558570000|2022-03-29 12:56:10|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648558590000|2022-03-29 12:56:30|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|6
1648558600000|2022-03-29 12:56:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1648558610000|2022-03-29 12:56:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648558630000|2022-03-29 12:57:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648558640000|2022-03-29 12:57:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648558670000|2022-03-29 12:57:50|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648558720000|2022-03-29 12:58:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|5
1648558740000|2022-03-29 12:59:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648558750000|2022-03-29 12:59:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|13
1648558760000|2022-03-29 12:59:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1648558770000|2022-03-29 12:59:30|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1648558780000|2022-03-29 12:59:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648558800000|2022-03-29 13:00:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648558820000|2022-03-29 13:00:20|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648558830000|2022-03-29 13:00:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648558840000|2022-03-29 13:00:40|23.83|23.63|23.75|23.55|23.83|23.63|23.75|23.55|10
1648558850000|2022-03-29 13:00:50|23.74|23.54|23.75|23.55|23.77|23.57|23.73|23.53|23
1648558860000|2022-03-29 13:01:00|23.74|23.54|23.73|23.53|23.75|23.55|23.73|23.53|14
1648558870000|2022-03-29 13:01:10|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|12
1648558880000|2022-03-29 13:01:20|23.76|23.56|23.73|23.53|23.76|23.56|23.73|23.53|9
1648558890000|2022-03-29 13:01:30|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|12
1648558900000|2022-03-29 13:01:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|10
1648558910000|2022-03-29 13:01:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1648558920000|2022-03-29 13:02:00|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|7
1648558930000|2022-03-29 13:02:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648558940000|2022-03-29 13:02:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648558960000|2022-03-29 13:02:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648558970000|2022-03-29 13:02:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648558980000|2022-03-29 13:03:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648558990000|2022-03-29 13:03:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|10
1648559000000|2022-03-29 13:03:20|23.81|23.61|23.84|23.64|23.84|23.64|23.81|23.61|4
1648559010000|2022-03-29 13:03:30|23.83|23.63|23.86|23.66|23.86|23.66|23.83|23.63|7
1648559020000|2022-03-29 13:03:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|4
1648559030000|2022-03-29 13:03:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648559040000|2022-03-29 13:04:00|23.88|23.68|23.89|23.69|23.89|23.69|23.87|23.67|10
1648559050000|2022-03-29 13:04:10|23.88|23.68|23.89|23.69|23.9|23.7|23.88|23.68|6
1648559060000|2022-03-29 13:04:20|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1648559070000|2022-03-29 13:04:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648559080000|2022-03-29 13:04:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1648559100000|2022-03-29 13:05:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|10
1648559110000|2022-03-29 13:05:10|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|7
1648559120000|2022-03-29 13:05:20|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1648559140000|2022-03-29 13:05:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648559150000|2022-03-29 13:05:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648559160000|2022-03-29 13:06:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648559170000|2022-03-29 13:06:10|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648559210000|2022-03-29 13:06:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648559220000|2022-03-29 13:07:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648559250000|2022-03-29 13:07:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1648559260000|2022-03-29 13:07:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1648559270000|2022-03-29 13:07:50|23.9|23.7|23.92|23.72|23.92|23.72|23.9|23.7|5
1648559280000|2022-03-29 13:08:00|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|4
1648559290000|2022-03-29 13:08:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648559300000|2022-03-29 13:08:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648559310000|2022-03-29 13:08:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648559320000|2022-03-29 13:08:40|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648559330000|2022-03-29 13:08:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648559350000|2022-03-29 13:09:10|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648559360000|2022-03-29 13:09:20|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1648559370000|2022-03-29 13:09:30|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648559380000|2022-03-29 13:09:40|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|8
1648559390000|2022-03-29 13:09:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648559400000|2022-03-29 13:10:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648559410000|2022-03-29 13:10:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648559420000|2022-03-29 13:10:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648559430000|2022-03-29 13:10:30|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|4
1648559440000|2022-03-29 13:10:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648559460000|2022-03-29 13:11:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1648559470000|2022-03-29 13:11:10|23.93|23.73|23.94|23.74|23.94|23.74|23.92|23.72|6
1648559480000|2022-03-29 13:11:20|23.93|23.73|23.92|23.72|23.94|23.74|23.92|23.72|8
1648559530000|2022-03-29 13:12:10|23.93|23.73|23.91|23.71|23.94|23.74|23.91|23.71|7
1648559540000|2022-03-29 13:12:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648559550000|2022-03-29 13:12:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648559560000|2022-03-29 13:12:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1648559570000|2022-03-29 13:12:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|4
1648559580000|2022-03-29 13:13:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1648559590000|2022-03-29 13:13:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648559610000|2022-03-29 13:13:30|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648559620000|2022-03-29 13:13:40|23.91|23.71|23.9|23.7|23.92|23.72|23.9|23.7|8
1648559630000|2022-03-29 13:13:50|23.91|23.71|23.91|23.71|23.92|23.72|23.9|23.7|7
1648559640000|2022-03-29 13:14:00|23.92|23.72|23.95|23.75|23.95|23.75|23.92|23.72|4
1648559650000|2022-03-29 13:14:10|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648559670000|2022-03-29 13:14:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|9
1648559680000|2022-03-29 13:14:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|5
1648559700000|2022-03-29 13:15:00|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648559710000|2022-03-29 13:15:10|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648559720000|2022-03-29 13:15:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648559730000|2022-03-29 13:15:30|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|9
1648559740000|2022-03-29 13:15:40|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1648559750000|2022-03-29 13:15:50|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648559760000|2022-03-29 13:16:00|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648559770000|2022-03-29 13:16:10|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|3
1648559780000|2022-03-29 13:16:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648559790000|2022-03-29 13:16:30|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648559800000|2022-03-29 13:16:40|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|6
1648559810000|2022-03-29 13:16:50|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|8
1648559820000|2022-03-29 13:17:00|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|6
1648559830000|2022-03-29 13:17:10|23.92|23.72|23.93|23.73|23.93|23.73|23.91|23.71|6
1648559840000|2022-03-29 13:17:20|23.92|23.72|23.93|23.73|23.94|23.74|23.92|23.72|4
1648559850000|2022-03-29 13:17:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648559860000|2022-03-29 13:17:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648559870000|2022-03-29 13:17:50|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|6
1648559880000|2022-03-29 13:18:00|23.92|23.72|23.9|23.7|23.92|23.72|23.9|23.7|7
1648559890000|2022-03-29 13:18:10|23.89|23.69|23.91|23.71|23.91|23.71|23.89|23.69|5
1648559900000|2022-03-29 13:18:20|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648559910000|2022-03-29 13:18:30|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1648559920000|2022-03-29 13:18:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|6
1648559950000|2022-03-29 13:19:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648559960000|2022-03-29 13:19:20|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648559970000|2022-03-29 13:19:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648559980000|2022-03-29 13:19:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|7
1648559990000|2022-03-29 13:19:50|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648560000000|2022-03-29 13:20:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648560030000|2022-03-29 13:20:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648560040000|2022-03-29 13:20:40|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648560050000|2022-03-29 13:20:50|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1648560060000|2022-03-29 13:21:00|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648560070000|2022-03-29 13:21:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|4
1648560080000|2022-03-29 13:21:20|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1648560090000|2022-03-29 13:21:30|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1648560100000|2022-03-29 13:21:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|6
1648560120000|2022-03-29 13:22:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1648560130000|2022-03-29 13:22:10|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1648560160000|2022-03-29 13:22:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1648560170000|2022-03-29 13:22:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648560180000|2022-03-29 13:23:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|2
1648560190000|2022-03-29 13:23:10|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648560210000|2022-03-29 13:23:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1648560220000|2022-03-29 13:23:40|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1648560230000|2022-03-29 13:23:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648560250000|2022-03-29 13:24:10|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1648560260000|2022-03-29 13:24:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648560270000|2022-03-29 13:24:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648560310000|2022-03-29 13:25:10|23.92|23.72|23.91|23.71|23.93|23.73|23.91|23.71|8
1648560360000|2022-03-29 13:26:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648560370000|2022-03-29 13:26:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1648560380000|2022-03-29 13:26:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1648560390000|2022-03-29 13:26:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|4
1648560400000|2022-03-29 13:26:40|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648560410000|2022-03-29 13:26:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648560420000|2022-03-29 13:27:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648560430000|2022-03-29 13:27:10|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|2
1648560460000|2022-03-29 13:27:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648560470000|2022-03-29 13:27:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648560480000|2022-03-29 13:28:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648560490000|2022-03-29 13:28:10|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|5
1648560500000|2022-03-29 13:28:20|23.91|23.71|23.88|23.68|23.91|23.71|23.88|23.68|4
1648560510000|2022-03-29 13:28:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1648560520000|2022-03-29 13:28:40|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648560530000|2022-03-29 13:28:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|7
1648560540000|2022-03-29 13:29:00|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|5
1648560550000|2022-03-29 13:29:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1648560560000|2022-03-29 13:29:20|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1648560570000|2022-03-29 13:29:30|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648560580000|2022-03-29 13:29:40|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648560590000|2022-03-29 13:29:50|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648560600000|2022-03-29 13:30:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|7
1648560610000|2022-03-29 13:30:10|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648560620000|2022-03-29 13:30:20|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648560630000|2022-03-29 13:30:30|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|6
1648560640000|2022-03-29 13:30:40|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|3
1648560650000|2022-03-29 13:30:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648560660000|2022-03-29 13:31:00|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1648560670000|2022-03-29 13:31:10|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1648560680000|2022-03-29 13:31:20|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648560690000|2022-03-29 13:31:30|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648560710000|2022-03-29 13:31:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648560720000|2022-03-29 13:32:00|23.96|23.76|23.96|23.76|23.96|23.76|23.94|23.74|7
1648560730000|2022-03-29 13:32:10|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648560740000|2022-03-29 13:32:20|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|11
1648560760000|2022-03-29 13:32:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648560780000|2022-03-29 13:33:00|23.94|23.74|23.95|23.75|23.96|23.76|23.94|23.74|6
1648560790000|2022-03-29 13:33:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1648560800000|2022-03-29 13:33:20|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648560810000|2022-03-29 13:33:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648560820000|2022-03-29 13:33:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|8
1648560830000|2022-03-29 13:33:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1648560850000|2022-03-29 13:34:10|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648560860000|2022-03-29 13:34:20|23.96|23.76|23.97|23.77|23.97|23.77|23.95|23.75|4
1648560870000|2022-03-29 13:34:30|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648560880000|2022-03-29 13:34:40|23.94|23.74|23.96|23.76|23.96|23.76|23.94|23.74|5
1648560900000|2022-03-29 13:35:00|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648560910000|2022-03-29 13:35:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648560920000|2022-03-29 13:35:20|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|3
1648560930000|2022-03-29 13:35:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648560940000|2022-03-29 13:35:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1648560950000|2022-03-29 13:35:50|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|3
1648560960000|2022-03-29 13:36:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|3
1648560970000|2022-03-29 13:36:10|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|4
1648560980000|2022-03-29 13:36:20|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648560990000|2022-03-29 13:36:30|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648561000000|2022-03-29 13:36:40|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648561020000|2022-03-29 13:37:00|23.96|23.76|23.96|23.76|23.97|23.77|23.96|23.76|9
1648561030000|2022-03-29 13:37:10|23.97|23.77|23.97|23.77|23.97|23.77|23.97|23.77|1
1648561040000|2022-03-29 13:37:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648561050000|2022-03-29 13:37:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648561060000|2022-03-29 13:37:40|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1648561080000|2022-03-29 13:38:00|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648561090000|2022-03-29 13:38:10|23.97|23.77|23.97|23.77|23.97|23.77|23.96|23.76|5
1648561100000|2022-03-29 13:38:20|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648561120000|2022-03-29 13:38:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648561130000|2022-03-29 13:38:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|7
1648561140000|2022-03-29 13:39:00|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1648561170000|2022-03-29 13:39:30|23.94|23.74|23.93|23.73|23.94|23.74|23.92|23.72|4
1648561190000|2022-03-29 13:39:50|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|5
1648561200000|2022-03-29 13:40:00|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648561210000|2022-03-29 13:40:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648561220000|2022-03-29 13:40:20|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648561230000|2022-03-29 13:40:30|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648561240000|2022-03-29 13:40:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648561250000|2022-03-29 13:40:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648561260000|2022-03-29 13:41:00|23.92|23.72|23.86|23.66|23.92|23.72|23.86|23.66|12
1648561270000|2022-03-29 13:41:10|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|6
1648561280000|2022-03-29 13:41:20|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|12
1648561290000|2022-03-29 13:41:30|23.87|23.67|23.88|23.68|23.88|23.68|23.86|23.66|6
1648561300000|2022-03-29 13:41:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648561310000|2022-03-29 13:41:50|23.88|23.68|23.88|23.68|23.92|23.72|23.88|23.68|8
1648561320000|2022-03-29 13:42:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648561330000|2022-03-29 13:42:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648561340000|2022-03-29 13:42:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1648561350000|2022-03-29 13:42:30|23.9|23.7|23.88|23.68|23.9|23.7|23.88|23.68|5
1648561360000|2022-03-29 13:42:40|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|4
1648561370000|2022-03-29 13:42:50|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648561380000|2022-03-29 13:43:00|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1648561390000|2022-03-29 13:43:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|2
1648561400000|2022-03-29 13:43:20|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1648561420000|2022-03-29 13:43:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648561430000|2022-03-29 13:43:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1648561440000|2022-03-29 13:44:00|23.89|23.69|23.89|23.69|23.9|23.7|23.88|23.68|11
1648561480000|2022-03-29 13:44:40|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|9
1648561490000|2022-03-29 13:44:50|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|3
1648561500000|2022-03-29 13:45:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1648561530000|2022-03-29 13:45:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648561540000|2022-03-29 13:45:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648561550000|2022-03-29 13:45:50|23.84|23.64|23.81|23.61|23.84|23.64|23.81|23.61|3
1648561560000|2022-03-29 13:46:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648561590000|2022-03-29 13:46:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648561610000|2022-03-29 13:46:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648561620000|2022-03-29 13:47:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648561630000|2022-03-29 13:47:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648561640000|2022-03-29 13:47:20|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|4
1648561650000|2022-03-29 13:47:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648561670000|2022-03-29 13:47:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1648561680000|2022-03-29 13:48:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1648561690000|2022-03-29 13:48:10|23.83|23.63|23.81|23.61|23.83|23.63|23.81|23.61|7
1648561700000|2022-03-29 13:48:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648561710000|2022-03-29 13:48:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648561720000|2022-03-29 13:48:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1648561730000|2022-03-29 13:48:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648561740000|2022-03-29 13:49:00|23.75|23.55|23.74|23.54|23.76|23.56|23.74|23.54|6
1648561750000|2022-03-29 13:49:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648561760000|2022-03-29 13:49:20|23.72|23.52|23.71|23.51|23.73|23.53|23.71|23.51|4
1648561770000|2022-03-29 13:49:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648561780000|2022-03-29 13:49:40|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|9
1648561790000|2022-03-29 13:49:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648561800000|2022-03-29 13:50:00|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|7
1648561810000|2022-03-29 13:50:10|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|4
1648561820000|2022-03-29 13:50:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648561830000|2022-03-29 13:50:30|23.71|23.51|23.73|23.53|23.73|23.53|23.7|23.5|5
1648561840000|2022-03-29 13:50:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648561850000|2022-03-29 13:50:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648561860000|2022-03-29 13:51:00|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|7
1648561870000|2022-03-29 13:51:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1648561880000|2022-03-29 13:51:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648561890000|2022-03-29 13:51:30|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|5
1648561900000|2022-03-29 13:51:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1648561910000|2022-03-29 13:51:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648561920000|2022-03-29 13:52:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648561940000|2022-03-29 13:52:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648561960000|2022-03-29 13:52:40|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1648562000000|2022-03-29 13:53:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648562010000|2022-03-29 13:53:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648562020000|2022-03-29 13:53:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648562030000|2022-03-29 13:53:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648562040000|2022-03-29 13:54:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648562050000|2022-03-29 13:54:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648562060000|2022-03-29 13:54:20|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|5
1648562080000|2022-03-29 13:54:40|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1648562090000|2022-03-29 13:54:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648562100000|2022-03-29 13:55:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1648562110000|2022-03-29 13:55:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648562130000|2022-03-29 13:55:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648562150000|2022-03-29 13:55:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648562160000|2022-03-29 13:56:00|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|6
1648562170000|2022-03-29 13:56:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1648562200000|2022-03-29 13:56:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648562210000|2022-03-29 13:56:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648562220000|2022-03-29 13:57:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1648562230000|2022-03-29 13:57:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648562240000|2022-03-29 13:57:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648562250000|2022-03-29 13:57:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648562260000|2022-03-29 13:57:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|11
1648562270000|2022-03-29 13:57:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648562300000|2022-03-29 13:58:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648562310000|2022-03-29 13:58:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1648562320000|2022-03-29 13:58:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648562340000|2022-03-29 13:59:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648562350000|2022-03-29 13:59:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648562360000|2022-03-29 13:59:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648562370000|2022-03-29 13:59:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648562400000|2022-03-29 14:00:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648562410000|2022-03-29 14:00:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648562420000|2022-03-29 14:00:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648562460000|2022-03-29 14:01:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648562470000|2022-03-29 14:01:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1648562480000|2022-03-29 14:01:20|23.77|23.57|23.78|23.58|23.78|23.58|23.76|23.56|4
1648562490000|2022-03-29 14:01:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648562500000|2022-03-29 14:01:40|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|6
1648562510000|2022-03-29 14:01:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1648562520000|2022-03-29 14:02:00|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|5
1648562530000|2022-03-29 14:02:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648562560000|2022-03-29 14:02:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648562590000|2022-03-29 14:03:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648562600000|2022-03-29 14:03:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648562620000|2022-03-29 14:03:40|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648562640000|2022-03-29 14:04:00|23.76|23.56|23.74|23.54|23.76|23.56|23.74|23.54|3
1648562650000|2022-03-29 14:04:10|23.75|23.55|23.74|23.54|23.75|23.55|23.73|23.53|10
1648562670000|2022-03-29 14:04:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648562680000|2022-03-29 14:04:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648562690000|2022-03-29 14:04:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648562700000|2022-03-29 14:05:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648562710000|2022-03-29 14:05:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648562740000|2022-03-29 14:05:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648562750000|2022-03-29 14:05:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648562760000|2022-03-29 14:06:00|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648562780000|2022-03-29 14:06:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648562790000|2022-03-29 14:06:30|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|8
1648562800000|2022-03-29 14:06:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648562810000|2022-03-29 14:06:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648562820000|2022-03-29 14:07:00|23.74|23.54|23.72|23.52|23.74|23.54|23.72|23.52|7
1648562830000|2022-03-29 14:07:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648562840000|2022-03-29 14:07:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648562850000|2022-03-29 14:07:30|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|5
1648562860000|2022-03-29 14:07:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648562870000|2022-03-29 14:07:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648562880000|2022-03-29 14:08:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648562890000|2022-03-29 14:08:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648562900000|2022-03-29 14:08:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648562910000|2022-03-29 14:08:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648562920000|2022-03-29 14:08:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648562930000|2022-03-29 14:08:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648562950000|2022-03-29 14:09:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648562960000|2022-03-29 14:09:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648562980000|2022-03-29 14:09:40|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648563000000|2022-03-29 14:10:00|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|11
1648563010000|2022-03-29 14:10:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648563060000|2022-03-29 14:11:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648563080000|2022-03-29 14:11:20|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1648563090000|2022-03-29 14:11:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648563100000|2022-03-29 14:11:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648563110000|2022-03-29 14:11:50|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|7
1648563120000|2022-03-29 14:12:00|23.78|23.58|23.75|23.55|23.78|23.58|23.75|23.55|8
1648563130000|2022-03-29 14:12:10|23.76|23.56|23.76|23.56|23.76|23.56|23.74|23.54|7
1648563150000|2022-03-29 14:12:30|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648563160000|2022-03-29 14:12:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648563190000|2022-03-29 14:13:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648563200000|2022-03-29 14:13:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1648563210000|2022-03-29 14:13:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648563240000|2022-03-29 14:14:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648563250000|2022-03-29 14:14:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1648563260000|2022-03-29 14:14:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648563270000|2022-03-29 14:14:30|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|7
1648563280000|2022-03-29 14:14:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648563290000|2022-03-29 14:14:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|9
1648563300000|2022-03-29 14:15:00|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|7
1648563310000|2022-03-29 14:15:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648563320000|2022-03-29 14:15:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648563330000|2022-03-29 14:15:30|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1648563340000|2022-03-29 14:15:40|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|3
1648563350000|2022-03-29 14:15:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|5
1648563360000|2022-03-29 14:16:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|10
1648563370000|2022-03-29 14:16:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1648563380000|2022-03-29 14:16:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648563410000|2022-03-29 14:16:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648563420000|2022-03-29 14:17:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1648563430000|2022-03-29 14:17:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648563440000|2022-03-29 14:17:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648563450000|2022-03-29 14:17:30|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648563460000|2022-03-29 14:17:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|6
1648563470000|2022-03-29 14:17:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648563490000|2022-03-29 14:18:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648563500000|2022-03-29 14:18:20|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|8
1648563510000|2022-03-29 14:18:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648563540000|2022-03-29 14:19:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648563550000|2022-03-29 14:19:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648563560000|2022-03-29 14:19:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648563570000|2022-03-29 14:19:30|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648563580000|2022-03-29 14:19:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648563620000|2022-03-29 14:20:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648563630000|2022-03-29 14:20:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648563640000|2022-03-29 14:20:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648563670000|2022-03-29 14:21:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|7
1648563680000|2022-03-29 14:21:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648563710000|2022-03-29 14:21:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648563720000|2022-03-29 14:22:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648563730000|2022-03-29 14:22:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648563740000|2022-03-29 14:22:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648563790000|2022-03-29 14:23:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648563820000|2022-03-29 14:23:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648563830000|2022-03-29 14:23:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1648563840000|2022-03-29 14:24:00|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|11
1648563850000|2022-03-29 14:24:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648563860000|2022-03-29 14:24:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648563870000|2022-03-29 14:24:30|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648563890000|2022-03-29 14:24:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648563900000|2022-03-29 14:25:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648563910000|2022-03-29 14:25:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648563940000|2022-03-29 14:25:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648563950000|2022-03-29 14:25:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|2
1648563980000|2022-03-29 14:26:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648563990000|2022-03-29 14:26:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1648564000000|2022-03-29 14:26:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648564010000|2022-03-29 14:26:50|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|3
1648564020000|2022-03-29 14:27:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|6
1648564030000|2022-03-29 14:27:10|23.89|23.69|23.92|23.72|23.92|23.72|23.88|23.68|8
1648564040000|2022-03-29 14:27:20|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|7
1648564050000|2022-03-29 14:27:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|4
1648564060000|2022-03-29 14:27:40|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|6
1648564070000|2022-03-29 14:27:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648564080000|2022-03-29 14:28:00|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1648564090000|2022-03-29 14:28:10|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|8
1648564100000|2022-03-29 14:28:20|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648564110000|2022-03-29 14:28:30|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648564120000|2022-03-29 14:28:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|3
1648564140000|2022-03-29 14:29:00|23.95|23.75|23.99|23.79|24.01|23.81|23.95|23.75|7
1648564150000|2022-03-29 14:29:10|23.98|23.78|23.97|23.77|23.99|23.79|23.97|23.77|6
1648564170000|2022-03-29 14:29:30|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1648564180000|2022-03-29 14:29:40|23.98|23.78|23.97|23.77|23.98|23.78|23.97|23.77|2
1648564190000|2022-03-29 14:29:50|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|4
1648564200000|2022-03-29 14:30:00|23.96|23.76|23.97|23.77|23.97|23.77|23.96|23.76|2
1648564210000|2022-03-29 14:30:10|23.96|23.76|23.96|23.76|23.97|23.77|23.95|23.75|11
1648564220000|2022-03-29 14:30:20|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|2
1648564260000|2022-03-29 14:31:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648564270000|2022-03-29 14:31:10|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1648564310000|2022-03-29 14:31:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648564320000|2022-03-29 14:32:00|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648564330000|2022-03-29 14:32:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|8
1648564340000|2022-03-29 14:32:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1648564350000|2022-03-29 14:32:30|23.97|23.77|23.96|23.76|23.97|23.77|23.96|23.76|6
1648564370000|2022-03-29 14:32:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|6
1648564380000|2022-03-29 14:33:00|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648564390000|2022-03-29 14:33:10|23.96|23.76|23.94|23.74|23.96|23.76|23.94|23.74|5
1648564400000|2022-03-29 14:33:20|23.95|23.75|23.93|23.73|23.95|23.75|23.93|23.73|7
1648564410000|2022-03-29 14:33:30|23.94|23.74|23.94|23.74|23.95|23.75|23.93|23.73|7
1648564420000|2022-03-29 14:33:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|9
1648564430000|2022-03-29 14:33:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|4
1648564450000|2022-03-29 14:34:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648564480000|2022-03-29 14:34:40|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648564490000|2022-03-29 14:34:50|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|7
1648564500000|2022-03-29 14:35:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648564510000|2022-03-29 14:35:10|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648564520000|2022-03-29 14:35:20|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1648564530000|2022-03-29 14:35:30|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1648564540000|2022-03-29 14:35:40|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648564560000|2022-03-29 14:36:00|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648564570000|2022-03-29 14:36:10|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|2
1648564580000|2022-03-29 14:36:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648564610000|2022-03-29 14:36:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648564620000|2022-03-29 14:37:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648564630000|2022-03-29 14:37:10|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648564700000|2022-03-29 14:38:20|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648564710000|2022-03-29 14:38:30|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|2
1648564730000|2022-03-29 14:38:50|23.95|23.75|23.96|23.76|23.96|23.76|23.95|23.75|4
1648564740000|2022-03-29 14:39:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648564750000|2022-03-29 14:39:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648564760000|2022-03-29 14:39:20|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|8
1648564770000|2022-03-29 14:39:30|23.93|23.73|23.93|23.73|23.94|23.74|23.93|23.73|5
1648564780000|2022-03-29 14:39:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|9
1648564800000|2022-03-29 14:40:00|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648564810000|2022-03-29 14:40:10|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648564820000|2022-03-29 14:40:20|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|6
1648564830000|2022-03-29 14:40:30|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|5
1648564840000|2022-03-29 14:40:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|7
1648564850000|2022-03-29 14:40:50|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648564860000|2022-03-29 14:41:00|23.94|23.74|23.93|23.73|23.95|23.75|23.93|23.73|8
1648564870000|2022-03-29 14:41:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1648564890000|2022-03-29 14:41:30|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648564900000|2022-03-29 14:41:40|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|13
1648564910000|2022-03-29 14:41:50|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|4
1648564920000|2022-03-29 14:42:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1648564930000|2022-03-29 14:42:10|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1648564940000|2022-03-29 14:42:20|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648564950000|2022-03-29 14:42:30|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|7
1648564960000|2022-03-29 14:42:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|10
1648564970000|2022-03-29 14:42:50|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|2
1648564980000|2022-03-29 14:43:00|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1648564990000|2022-03-29 14:43:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1648565000000|2022-03-29 14:43:20|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|7
1648565010000|2022-03-29 14:43:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648565090000|2022-03-29 14:44:50|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648565120000|2022-03-29 14:45:20|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1648565130000|2022-03-29 14:45:30|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|2
1648565140000|2022-03-29 14:45:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648565150000|2022-03-29 14:45:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|11
1648565160000|2022-03-29 14:46:00|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|2
1648565190000|2022-03-29 14:46:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565210000|2022-03-29 14:46:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648565220000|2022-03-29 14:47:00|23.93|23.73|23.94|23.74|23.94|23.74|23.93|23.73|6
1648565240000|2022-03-29 14:47:20|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648565270000|2022-03-29 14:47:50|23.96|23.76|23.96|23.76|23.96|23.76|23.96|23.76|1
1648565280000|2022-03-29 14:48:00|23.97|23.77|23.91|23.71|23.97|23.77|23.91|23.71|13
1648565290000|2022-03-29 14:48:10|23.92|23.72|23.94|23.74|23.94|23.74|23.92|23.72|5
1648565300000|2022-03-29 14:48:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565310000|2022-03-29 14:48:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648565320000|2022-03-29 14:48:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|3
1648565330000|2022-03-29 14:48:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|8
1648565340000|2022-03-29 14:49:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|13
1648565350000|2022-03-29 14:49:10|23.93|23.73|23.93|23.73|23.94|23.74|23.92|23.72|5
1648565360000|2022-03-29 14:49:20|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648565370000|2022-03-29 14:49:30|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565380000|2022-03-29 14:49:40|23.94|23.74|23.94|23.74|23.94|23.74|23.93|23.73|5
1648565390000|2022-03-29 14:49:50|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|6
1648565400000|2022-03-29 14:50:00|23.95|23.75|23.95|23.75|23.96|23.76|23.94|23.74|5
1648565410000|2022-03-29 14:50:10|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|5
1648565430000|2022-03-29 14:50:30|23.95|23.75|23.95|23.75|23.95|23.75|23.95|23.75|1
1648565440000|2022-03-29 14:50:40|23.96|23.76|23.96|23.76|23.96|23.76|23.95|23.75|3
1648565450000|2022-03-29 14:50:50|23.95|23.75|23.95|23.75|23.96|23.76|23.95|23.75|5
1648565460000|2022-03-29 14:51:00|23.96|23.76|23.95|23.75|23.96|23.76|23.95|23.75|2
1648565480000|2022-03-29 14:51:20|23.94|23.74|23.95|23.75|23.95|23.75|23.94|23.74|2
1648565490000|2022-03-29 14:51:30|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648565500000|2022-03-29 14:51:40|23.95|23.75|23.95|23.75|23.95|23.75|23.94|23.74|3
1648565510000|2022-03-29 14:51:50|23.94|23.74|23.94|23.74|23.95|23.75|23.94|23.74|3
1648565520000|2022-03-29 14:52:00|23.95|23.75|23.94|23.74|23.95|23.75|23.94|23.74|2
1648565570000|2022-03-29 14:52:50|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565580000|2022-03-29 14:53:00|23.94|23.74|23.93|23.73|23.94|23.74|23.93|23.73|2
1648565650000|2022-03-29 14:54:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648565660000|2022-03-29 14:54:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565690000|2022-03-29 14:54:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1648565700000|2022-03-29 14:55:00|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|8
1648565750000|2022-03-29 14:55:50|23.94|23.74|23.94|23.74|23.94|23.74|23.94|23.74|1
1648565840000|2022-03-29 14:57:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1648565850000|2022-03-29 14:57:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1648565890000|2022-03-29 14:58:10|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|11
1648565900000|2022-03-29 14:58:20|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648565910000|2022-03-29 14:58:30|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|4
1648565920000|2022-03-29 14:58:40|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648565930000|2022-03-29 14:58:50|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|10
1648565940000|2022-03-29 14:59:00|23.89|23.69|23.9|23.7|23.9|23.7|23.89|23.69|6
1648565950000|2022-03-29 14:59:10|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|4
1648565960000|2022-03-29 14:59:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|5
1648565970000|2022-03-29 14:59:30|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|5
1648565980000|2022-03-29 14:59:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1648565990000|2022-03-29 14:59:50|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|3
1648566000000|2022-03-29 15:00:00|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648566010000|2022-03-29 15:00:10|23.9|23.7|23.9|23.7|23.9|23.7|23.9|23.7|1
1648566020000|2022-03-29 15:00:20|23.91|23.71|23.91|23.71|23.91|23.71|23.9|23.7|3
1648566040000|2022-03-29 15:00:40|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1648566050000|2022-03-29 15:00:50|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|5
1648566060000|2022-03-29 15:01:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|6
1648566070000|2022-03-29 15:01:10|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648566110000|2022-03-29 15:01:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1648566120000|2022-03-29 15:02:00|23.9|23.7|23.9|23.7|23.91|23.71|23.9|23.7|9
1648566130000|2022-03-29 15:02:10|23.89|23.69|23.88|23.68|23.9|23.7|23.88|23.68|4
1648566140000|2022-03-29 15:02:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|7
1648566150000|2022-03-29 15:02:30|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|11
1648566160000|2022-03-29 15:02:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|10
1648566170000|2022-03-29 15:02:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648566180000|2022-03-29 15:03:00|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|10
1648566190000|2022-03-29 15:03:10|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|6
1648566200000|2022-03-29 15:03:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|10
1648566210000|2022-03-29 15:03:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648566220000|2022-03-29 15:03:40|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1648566230000|2022-03-29 15:03:50|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1648566240000|2022-03-29 15:04:00|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1648566250000|2022-03-29 15:04:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648566260000|2022-03-29 15:04:20|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1648566270000|2022-03-29 15:04:30|23.88|23.68|23.86|23.66|23.88|23.68|23.86|23.66|5
1648566280000|2022-03-29 15:04:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1648566290000|2022-03-29 15:04:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|9
1648566300000|2022-03-29 15:05:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|11
1648566310000|2022-03-29 15:05:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1648566330000|2022-03-29 15:05:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1648566340000|2022-03-29 15:05:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648566350000|2022-03-29 15:05:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|10
1648566360000|2022-03-29 15:06:00|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|5
1648566370000|2022-03-29 15:06:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648566380000|2022-03-29 15:06:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648566390000|2022-03-29 15:06:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648566400000|2022-03-29 15:06:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648566410000|2022-03-29 15:06:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648566430000|2022-03-29 15:07:10|23.78|23.58|23.78|23.58|23.79|23.59|23.77|23.57|7
1648566440000|2022-03-29 15:07:20|23.79|23.59|23.81|23.61|23.81|23.61|23.78|23.58|7
1648566450000|2022-03-29 15:07:30|23.8|23.6|23.79|23.59|23.81|23.61|23.78|23.58|6
1648566480000|2022-03-29 15:08:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648566490000|2022-03-29 15:08:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648566530000|2022-03-29 15:08:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648566540000|2022-03-29 15:09:00|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648566550000|2022-03-29 15:09:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1648566570000|2022-03-29 15:09:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648566580000|2022-03-29 15:09:40|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648566610000|2022-03-29 15:10:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|8
1648566630000|2022-03-29 15:10:30|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648566640000|2022-03-29 15:10:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648566660000|2022-03-29 15:11:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1648566700000|2022-03-29 15:11:40|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|5
1648566710000|2022-03-29 15:11:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|6
1648566720000|2022-03-29 15:12:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648566730000|2022-03-29 15:12:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648566740000|2022-03-29 15:12:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648566760000|2022-03-29 15:12:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648566800000|2022-03-29 15:13:20|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|7
1648566810000|2022-03-29 15:13:30|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1648566820000|2022-03-29 15:13:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648566830000|2022-03-29 15:13:50|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|7
1648566840000|2022-03-29 15:14:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|6
1648566850000|2022-03-29 15:14:10|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1648566860000|2022-03-29 15:14:20|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648566870000|2022-03-29 15:14:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648566910000|2022-03-29 15:15:10|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|2
1648566930000|2022-03-29 15:15:30|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1648566940000|2022-03-29 15:15:40|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1648566950000|2022-03-29 15:15:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|7
1648566960000|2022-03-29 15:16:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1648566970000|2022-03-29 15:16:10|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648566980000|2022-03-29 15:16:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648567010000|2022-03-29 15:16:50|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1648567040000|2022-03-29 15:17:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648567050000|2022-03-29 15:17:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648567060000|2022-03-29 15:17:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1648567100000|2022-03-29 15:18:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1648567110000|2022-03-29 15:18:30|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|5
1648567120000|2022-03-29 15:18:40|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1648567130000|2022-03-29 15:18:50|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|6
1648567140000|2022-03-29 15:19:00|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|4
1648567150000|2022-03-29 15:19:10|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1648567170000|2022-03-29 15:19:30|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1648567180000|2022-03-29 15:19:40|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648567200000|2022-03-29 15:20:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1648567210000|2022-03-29 15:20:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1648567220000|2022-03-29 15:20:20|23.86|23.66|23.87|23.67|23.87|23.67|23.85|23.65|8
1648567230000|2022-03-29 15:20:30|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|9
1648567240000|2022-03-29 15:20:40|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648567250000|2022-03-29 15:20:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648567260000|2022-03-29 15:21:00|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648567280000|2022-03-29 15:21:20|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1648567300000|2022-03-29 15:21:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648567310000|2022-03-29 15:21:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648567320000|2022-03-29 15:22:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1648567340000|2022-03-29 15:22:20|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|4
1648567360000|2022-03-29 15:22:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1648567410000|2022-03-29 15:23:30|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|7
1648567420000|2022-03-29 15:23:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1648567430000|2022-03-29 15:23:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648567440000|2022-03-29 15:24:00|23.82|23.62|23.79|23.59|23.82|23.62|23.79|23.59|8
1648567450000|2022-03-29 15:24:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648567460000|2022-03-29 15:24:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648567510000|2022-03-29 15:25:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|6
1648567520000|2022-03-29 15:25:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648567540000|2022-03-29 15:25:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1648567580000|2022-03-29 15:26:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648567590000|2022-03-29 15:26:30|23.81|23.61|23.82|23.62|23.82|23.62|23.8|23.6|4
1648567600000|2022-03-29 15:26:40|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648567610000|2022-03-29 15:26:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1648567620000|2022-03-29 15:27:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648567640000|2022-03-29 15:27:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648567650000|2022-03-29 15:27:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1648567660000|2022-03-29 15:27:40|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648567670000|2022-03-29 15:27:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648567690000|2022-03-29 15:28:10|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648567700000|2022-03-29 15:28:20|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648567710000|2022-03-29 15:28:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648567740000|2022-03-29 15:29:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648567750000|2022-03-29 15:29:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648567780000|2022-03-29 15:29:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648567790000|2022-03-29 15:29:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1648567820000|2022-03-29 15:30:20|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1648567840000|2022-03-29 15:30:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648567850000|2022-03-29 15:30:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648567880000|2022-03-29 15:31:20|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|4
1648567920000|2022-03-29 15:32:00|23.87|23.67|23.87|23.67|23.87|23.67|23.86|23.66|3
1648567930000|2022-03-29 15:32:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|3
1648567970000|2022-03-29 15:32:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|5
1648567980000|2022-03-29 15:33:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1648567990000|2022-03-29 15:33:10|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1648568020000|2022-03-29 15:33:40|23.9|23.7|23.89|23.69|23.9|23.7|23.89|23.69|4
1648568050000|2022-03-29 15:34:10|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1648568060000|2022-03-29 15:34:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1648568100000|2022-03-29 15:35:00|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1648568110000|2022-03-29 15:35:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1648568160000|2022-03-29 15:36:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1648568180000|2022-03-29 15:36:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648568190000|2022-03-29 15:36:30|23.81|23.61|23.8|23.6|23.82|23.62|23.8|23.6|12
1648568200000|2022-03-29 15:36:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1648568220000|2022-03-29 15:37:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648568230000|2022-03-29 15:37:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648568250000|2022-03-29 15:37:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648568260000|2022-03-29 15:37:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648568270000|2022-03-29 15:37:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648568280000|2022-03-29 15:38:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648568290000|2022-03-29 15:38:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648568300000|2022-03-29 15:38:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|12
1648568310000|2022-03-29 15:38:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1648568320000|2022-03-29 15:38:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648568330000|2022-03-29 15:38:50|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|8
1648568340000|2022-03-29 15:39:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|14
1648568350000|2022-03-29 15:39:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648568380000|2022-03-29 15:39:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648568390000|2022-03-29 15:39:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648568400000|2022-03-29 15:40:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|9
1648568410000|2022-03-29 15:40:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1648568420000|2022-03-29 15:40:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648568430000|2022-03-29 15:40:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648568450000|2022-03-29 15:40:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648568460000|2022-03-29 15:41:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648568470000|2022-03-29 15:41:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|9
1648568480000|2022-03-29 15:41:20|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|9
1648568490000|2022-03-29 15:41:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648568500000|2022-03-29 15:41:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648568510000|2022-03-29 15:41:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648568520000|2022-03-29 15:42:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648568530000|2022-03-29 15:42:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648568540000|2022-03-29 15:42:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648568550000|2022-03-29 15:42:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648568560000|2022-03-29 15:42:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648568570000|2022-03-29 15:42:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648568590000|2022-03-29 15:43:10|23.74|23.54|23.73|23.53|23.75|23.55|23.73|23.53|10
1648568600000|2022-03-29 15:43:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1648568610000|2022-03-29 15:43:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1648568650000|2022-03-29 15:44:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1648568660000|2022-03-29 15:44:20|23.72|23.52|23.7|23.5|23.72|23.52|23.7|23.5|3
1648568670000|2022-03-29 15:44:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648568680000|2022-03-29 15:44:40|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|4
1648568690000|2022-03-29 15:44:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1648568700000|2022-03-29 15:45:00|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|13
1648568710000|2022-03-29 15:45:10|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1648568720000|2022-03-29 15:45:20|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1648568740000|2022-03-29 15:45:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648568750000|2022-03-29 15:45:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648568760000|2022-03-29 15:46:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648568780000|2022-03-29 15:46:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648568790000|2022-03-29 15:46:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648568800000|2022-03-29 15:46:40|23.68|23.48|23.64|23.44|23.68|23.48|23.64|23.44|10
1648568810000|2022-03-29 15:46:50|23.63|23.43|23.6|23.4|23.63|23.43|23.59|23.39|10
1648568820000|2022-03-29 15:47:00|23.59|23.39|23.58|23.38|23.61|23.41|23.58|23.38|10
1648568830000|2022-03-29 15:47:10|23.57|23.37|23.54|23.34|23.58|23.38|23.54|23.34|13
1648568840000|2022-03-29 15:47:20|23.55|23.35|23.49|23.29|23.55|23.35|23.49|23.29|11
1648568850000|2022-03-29 15:47:30|23.5|23.3|23.52|23.32|23.52|23.32|23.48|23.28|10
1648568860000|2022-03-29 15:47:40|23.51|23.31|23.47|23.27|23.52|23.32|23.47|23.27|8
1648568870000|2022-03-29 15:47:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1648568880000|2022-03-29 15:48:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648568890000|2022-03-29 15:48:10|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|6
1648568900000|2022-03-29 15:48:20|23.43|23.23|23.41|23.21|23.44|23.24|23.41|23.21|20
1648568910000|2022-03-29 15:48:30|23.4|23.2|23.46|23.26|23.47|23.27|23.4|23.2|14
1648568920000|2022-03-29 15:48:40|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1648568930000|2022-03-29 15:48:50|23.49|23.29|23.43|23.23|23.49|23.29|23.43|23.23|11
1648568940000|2022-03-29 15:49:00|23.42|23.22|23.43|23.23|23.43|23.23|23.4|23.2|11
1648568950000|2022-03-29 15:49:10|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|8
1648568960000|2022-03-29 15:49:20|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|8
1648568970000|2022-03-29 15:49:30|23.42|23.22|23.44|23.24|23.45|23.25|23.42|23.22|14
1648568980000|2022-03-29 15:49:40|23.45|23.25|23.48|23.28|23.48|23.28|23.44|23.24|10
1648568990000|2022-03-29 15:49:50|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|6
1648569000000|2022-03-29 15:50:00|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|16
1648569010000|2022-03-29 15:50:10|23.47|23.27|23.48|23.28|23.49|23.29|23.46|23.26|6
1648569020000|2022-03-29 15:50:20|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|6
1648569030000|2022-03-29 15:50:30|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|7
1648569040000|2022-03-29 15:50:40|23.52|23.32|23.51|23.31|23.52|23.32|23.5|23.3|6
1648569050000|2022-03-29 15:50:50|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|3
1648569060000|2022-03-29 15:51:00|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|11
1648569070000|2022-03-29 15:51:10|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|6
1648569080000|2022-03-29 15:51:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648569090000|2022-03-29 15:51:30|23.42|23.22|23.42|23.22|23.43|23.23|23.4|23.2|10
1648569100000|2022-03-29 15:51:40|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|12
1648569110000|2022-03-29 15:51:50|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|10
1648569120000|2022-03-29 15:52:00|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|9
1648569130000|2022-03-29 15:52:10|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|6
1648569140000|2022-03-29 15:52:20|23.47|23.27|23.49|23.29|23.49|23.29|23.46|23.26|5
1648569150000|2022-03-29 15:52:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648569160000|2022-03-29 15:52:40|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648569170000|2022-03-29 15:52:50|23.5|23.3|23.47|23.27|23.5|23.3|23.47|23.27|4
1648569180000|2022-03-29 15:53:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|5
1648569190000|2022-03-29 15:53:10|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648569200000|2022-03-29 15:53:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648569210000|2022-03-29 15:53:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648569230000|2022-03-29 15:53:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648569250000|2022-03-29 15:54:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648569260000|2022-03-29 15:54:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648569270000|2022-03-29 15:54:30|23.52|23.32|23.52|23.32|23.52|23.32|23.5|23.3|11
1648569280000|2022-03-29 15:54:40|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|11
1648569290000|2022-03-29 15:54:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648569300000|2022-03-29 15:55:00|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|8
1648569310000|2022-03-29 15:55:10|23.55|23.35|23.58|23.38|23.58|23.38|23.55|23.35|11
1648569320000|2022-03-29 15:55:20|23.57|23.37|23.54|23.34|23.57|23.37|23.54|23.34|4
1648569340000|2022-03-29 15:55:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648569350000|2022-03-29 15:55:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648569360000|2022-03-29 15:56:00|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1648569370000|2022-03-29 15:56:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648569380000|2022-03-29 15:56:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648569390000|2022-03-29 15:56:30|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|5
1648569400000|2022-03-29 15:56:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648569410000|2022-03-29 15:56:50|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1648569420000|2022-03-29 15:57:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648569440000|2022-03-29 15:57:20|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|8
1648569450000|2022-03-29 15:57:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648569460000|2022-03-29 15:57:40|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|4
1648569470000|2022-03-29 15:57:50|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1648569480000|2022-03-29 15:58:00|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|4
1648569490000|2022-03-29 15:58:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|12
1648569500000|2022-03-29 15:58:20|23.5|23.3|23.47|23.27|23.5|23.3|23.47|23.27|8
1648569510000|2022-03-29 15:58:30|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648569520000|2022-03-29 15:58:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648569530000|2022-03-29 15:58:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648569540000|2022-03-29 15:59:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648569560000|2022-03-29 15:59:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1648569570000|2022-03-29 15:59:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648569590000|2022-03-29 15:59:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648569620000|2022-03-29 16:00:20|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|6
1648569630000|2022-03-29 16:00:30|23.46|23.26|23.49|23.29|23.5|23.3|23.46|23.26|16
1648569640000|2022-03-29 16:00:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|11
1648569650000|2022-03-29 16:00:50|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|9
1648569660000|2022-03-29 16:01:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|9
1648569670000|2022-03-29 16:01:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648569680000|2022-03-29 16:01:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1648569690000|2022-03-29 16:01:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648569700000|2022-03-29 16:01:40|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|6
1648569710000|2022-03-29 16:01:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648569720000|2022-03-29 16:02:00|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|4
1648569730000|2022-03-29 16:02:10|23.42|23.22|23.4|23.2|23.43|23.23|23.39|23.19|6
1648569740000|2022-03-29 16:02:20|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|7
1648569750000|2022-03-29 16:02:30|23.37|23.17|23.39|23.19|23.39|23.19|23.36|23.16|9
1648569760000|2022-03-29 16:02:40|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|3
1648569770000|2022-03-29 16:02:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648569780000|2022-03-29 16:03:00|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|6
1648569790000|2022-03-29 16:03:10|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|8
1648569800000|2022-03-29 16:03:20|23.38|23.18|23.36|23.16|23.38|23.18|23.35|23.15|11
1648569810000|2022-03-29 16:03:30|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|12
1648569820000|2022-03-29 16:03:40|23.33|23.13|23.27|23.07|23.33|23.13|23.27|23.07|10
1648569830000|2022-03-29 16:03:50|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|12
1648569840000|2022-03-29 16:04:00|23.29|23.09|23.33|23.13|23.33|23.13|23.29|23.09|7
1648569850000|2022-03-29 16:04:10|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|9
1648569860000|2022-03-29 16:04:20|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648569870000|2022-03-29 16:04:30|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|3
1648569880000|2022-03-29 16:04:40|23.31|23.11|23.32|23.12|23.33|23.13|23.3|23.1|10
1648569890000|2022-03-29 16:04:50|23.33|23.13|23.38|23.18|23.38|23.18|23.33|23.13|8
1648569900000|2022-03-29 16:05:00|23.37|23.17|23.4|23.2|23.4|23.2|23.37|23.17|10
1648569910000|2022-03-29 16:05:10|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|11
1648569920000|2022-03-29 16:05:20|23.42|23.22|23.43|23.23|23.44|23.24|23.41|23.21|12
1648569930000|2022-03-29 16:05:30|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648569940000|2022-03-29 16:05:40|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|8
1648569950000|2022-03-29 16:05:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648569960000|2022-03-29 16:06:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648569970000|2022-03-29 16:06:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648569980000|2022-03-29 16:06:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648569990000|2022-03-29 16:06:30|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|8
1648570000000|2022-03-29 16:06:40|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1648570010000|2022-03-29 16:06:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648570020000|2022-03-29 16:07:00|23.4|23.2|23.39|23.19|23.41|23.21|23.37|23.17|10
1648570030000|2022-03-29 16:07:10|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|5
1648570040000|2022-03-29 16:07:20|23.43|23.23|23.41|23.21|23.44|23.24|23.4|23.2|17
1648570050000|2022-03-29 16:07:30|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|6
1648570060000|2022-03-29 16:07:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648570070000|2022-03-29 16:07:50|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|12
1648570080000|2022-03-29 16:08:00|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|8
1648570090000|2022-03-29 16:08:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648570100000|2022-03-29 16:08:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648570110000|2022-03-29 16:08:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648570120000|2022-03-29 16:08:40|23.3|23.1|23.29|23.09|23.3|23.1|23.27|23.07|10
1648570130000|2022-03-29 16:08:50|23.3|23.1|23.29|23.09|23.33|23.13|23.29|23.09|15
1648570140000|2022-03-29 16:09:00|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|8
1648570150000|2022-03-29 16:09:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648570160000|2022-03-29 16:09:20|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|8
1648570170000|2022-03-29 16:09:30|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|10
1648570180000|2022-03-29 16:09:40|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|10
1648570190000|2022-03-29 16:09:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648570200000|2022-03-29 16:10:00|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|6
1648570210000|2022-03-29 16:10:10|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|6
1648570220000|2022-03-29 16:10:20|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|8
1648570230000|2022-03-29 16:10:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1648570240000|2022-03-29 16:10:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648570250000|2022-03-29 16:10:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648570260000|2022-03-29 16:11:00|23.23|23.03|23.23|23.03|23.23|23.03|23.21|23.01|5
1648570270000|2022-03-29 16:11:10|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|5
1648570280000|2022-03-29 16:11:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648570290000|2022-03-29 16:11:30|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|10
1648570300000|2022-03-29 16:11:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648570310000|2022-03-29 16:11:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648570320000|2022-03-29 16:12:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648570330000|2022-03-29 16:12:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648570340000|2022-03-29 16:12:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648570350000|2022-03-29 16:12:30|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|6
1648570360000|2022-03-29 16:12:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648570370000|2022-03-29 16:12:50|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|4
1648570380000|2022-03-29 16:13:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648570390000|2022-03-29 16:13:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648570400000|2022-03-29 16:13:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648570410000|2022-03-29 16:13:30|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1648570420000|2022-03-29 16:13:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648570430000|2022-03-29 16:13:50|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648570440000|2022-03-29 16:14:00|23.2|23|23.19|22.99|23.2|23|23.18|22.98|16
1648570450000|2022-03-29 16:14:10|23.2|23|23.17|22.97|23.2|23|23.17|22.97|11
1648570460000|2022-03-29 16:14:20|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|11
1648570480000|2022-03-29 16:14:40|23.15|22.95|23.16|22.96|23.17|22.97|23.15|22.95|11
1648570490000|2022-03-29 16:14:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1648570500000|2022-03-29 16:15:00|23.16|22.96|23.17|22.97|23.18|22.98|23.15|22.95|10
1648570510000|2022-03-29 16:15:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648570520000|2022-03-29 16:15:20|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648570530000|2022-03-29 16:15:30|23.21|23.01|23.26|23.06|23.26|23.06|23.21|23.01|7
1648570540000|2022-03-29 16:15:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648570550000|2022-03-29 16:15:50|23.28|23.08|23.27|23.07|23.3|23.1|23.26|23.06|14
1648570560000|2022-03-29 16:16:00|23.26|23.06|23.26|23.06|23.28|23.08|23.25|23.05|9
1648570570000|2022-03-29 16:16:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648570580000|2022-03-29 16:16:20|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648570590000|2022-03-29 16:16:30|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|9
1648570600000|2022-03-29 16:16:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1648570610000|2022-03-29 16:16:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648570620000|2022-03-29 16:17:00|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|7
1648570630000|2022-03-29 16:17:10|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|4
1648570640000|2022-03-29 16:17:20|23.29|23.09|23.31|23.11|23.31|23.11|23.28|23.08|7
1648570650000|2022-03-29 16:17:30|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|13
1648570660000|2022-03-29 16:17:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648570670000|2022-03-29 16:17:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648570680000|2022-03-29 16:18:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648570690000|2022-03-29 16:18:10|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|3
1648570700000|2022-03-29 16:18:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648570710000|2022-03-29 16:18:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648570720000|2022-03-29 16:18:40|23.31|23.11|23.27|23.07|23.31|23.11|23.26|23.06|7
1648570730000|2022-03-29 16:18:50|23.26|23.06|23.29|23.09|23.29|23.09|23.26|23.06|6
1648570740000|2022-03-29 16:19:00|23.3|23.1|23.34|23.14|23.34|23.14|23.3|23.1|7
1648570750000|2022-03-29 16:19:10|23.35|23.15|23.33|23.13|23.35|23.15|23.32|23.12|13
1648570760000|2022-03-29 16:19:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648570770000|2022-03-29 16:19:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648570780000|2022-03-29 16:19:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648570790000|2022-03-29 16:19:50|23.31|23.11|23.34|23.14|23.35|23.15|23.31|23.11|8
1648570800000|2022-03-29 16:20:00|23.35|23.15|23.35|23.15|23.35|23.15|23.33|23.13|11
1648570810000|2022-03-29 16:20:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648570820000|2022-03-29 16:20:20|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|9
1648570830000|2022-03-29 16:20:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648570850000|2022-03-29 16:20:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648570860000|2022-03-29 16:21:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|11
1648570870000|2022-03-29 16:21:10|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|10
1648570880000|2022-03-29 16:21:20|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|17
1648570890000|2022-03-29 16:21:30|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|13
1648570900000|2022-03-29 16:21:40|23.36|23.16|23.35|23.15|23.38|23.18|23.35|23.15|11
1648570910000|2022-03-29 16:21:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648570930000|2022-03-29 16:22:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648570940000|2022-03-29 16:22:20|23.39|23.19|23.41|23.21|23.41|23.21|23.38|23.18|9
1648570950000|2022-03-29 16:22:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648570960000|2022-03-29 16:22:40|23.41|23.21|23.39|23.19|23.42|23.22|23.38|23.18|9
1648570970000|2022-03-29 16:22:50|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|3
1648570980000|2022-03-29 16:23:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648570990000|2022-03-29 16:23:10|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|10
1648571000000|2022-03-29 16:23:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|9
1648571010000|2022-03-29 16:23:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648571020000|2022-03-29 16:23:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648571040000|2022-03-29 16:24:00|23.34|23.14|23.36|23.16|23.37|23.17|23.33|23.13|11
1648571050000|2022-03-29 16:24:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648571060000|2022-03-29 16:24:20|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1648571070000|2022-03-29 16:24:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648571080000|2022-03-29 16:24:40|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|9
1648571090000|2022-03-29 16:24:50|23.33|23.13|23.32|23.12|23.34|23.14|23.31|23.11|8
1648571100000|2022-03-29 16:25:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1648571110000|2022-03-29 16:25:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648571120000|2022-03-29 16:25:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648571130000|2022-03-29 16:25:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648571140000|2022-03-29 16:25:40|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|6
1648571150000|2022-03-29 16:25:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648571160000|2022-03-29 16:26:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648571170000|2022-03-29 16:26:10|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|5
1648571190000|2022-03-29 16:26:30|23.33|23.13|23.37|23.17|23.37|23.17|23.33|23.13|8
1648571200000|2022-03-29 16:26:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|9
1648571210000|2022-03-29 16:26:50|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|5
1648571220000|2022-03-29 16:27:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|6
1648571230000|2022-03-29 16:27:10|23.38|23.18|23.36|23.16|23.39|23.19|23.36|23.16|7
1648571240000|2022-03-29 16:27:20|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|5
1648571250000|2022-03-29 16:27:30|23.36|23.16|23.38|23.18|23.39|23.19|23.36|23.16|9
1648571260000|2022-03-29 16:27:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648571270000|2022-03-29 16:27:50|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|13
1648571280000|2022-03-29 16:28:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648571290000|2022-03-29 16:28:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648571300000|2022-03-29 16:28:20|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|8
1648571310000|2022-03-29 16:28:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648571320000|2022-03-29 16:28:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648571330000|2022-03-29 16:28:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648571340000|2022-03-29 16:29:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648571350000|2022-03-29 16:29:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648571360000|2022-03-29 16:29:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648571370000|2022-03-29 16:29:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648571380000|2022-03-29 16:29:40|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|11
1648571390000|2022-03-29 16:29:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648571400000|2022-03-29 16:30:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648571410000|2022-03-29 16:30:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648571420000|2022-03-29 16:30:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648571430000|2022-03-29 16:30:30|23.39|23.19|23.37|23.17|23.39|23.19|23.35|23.15|11
1648571440000|2022-03-29 16:30:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648571450000|2022-03-29 16:30:50|23.38|23.18|23.37|23.17|23.4|23.2|23.37|23.17|8
1648571460000|2022-03-29 16:31:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|8
1648571470000|2022-03-29 16:31:10|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|11
1648571480000|2022-03-29 16:31:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648571490000|2022-03-29 16:31:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648571500000|2022-03-29 16:31:40|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|3
1648571510000|2022-03-29 16:31:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648571520000|2022-03-29 16:32:00|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|19
1648571530000|2022-03-29 16:32:10|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|13
1648571540000|2022-03-29 16:32:20|23.35|23.15|23.35|23.15|23.35|23.15|23.33|23.13|11
1648571550000|2022-03-29 16:32:30|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|6
1648571560000|2022-03-29 16:32:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|10
1648571570000|2022-03-29 16:32:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1648571580000|2022-03-29 16:33:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648571590000|2022-03-29 16:33:10|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|7
1648571600000|2022-03-29 16:33:20|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|4
1648571610000|2022-03-29 16:33:30|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|9
1648571620000|2022-03-29 16:33:40|23.41|23.21|23.39|23.19|23.42|23.22|23.38|23.18|17
1648571630000|2022-03-29 16:33:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648571640000|2022-03-29 16:34:00|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|4
1648571650000|2022-03-29 16:34:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648571660000|2022-03-29 16:34:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648571670000|2022-03-29 16:34:30|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1648571680000|2022-03-29 16:34:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648571690000|2022-03-29 16:34:50|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1648571700000|2022-03-29 16:35:00|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|10
1648571710000|2022-03-29 16:35:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648571720000|2022-03-29 16:35:20|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|4
1648571730000|2022-03-29 16:35:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648571740000|2022-03-29 16:35:40|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|11
1648571750000|2022-03-29 16:35:50|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|12
1648571760000|2022-03-29 16:36:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|5
1648571780000|2022-03-29 16:36:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648571790000|2022-03-29 16:36:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648571800000|2022-03-29 16:36:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648571810000|2022-03-29 16:36:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648571820000|2022-03-29 16:37:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|10
1648571830000|2022-03-29 16:37:10|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|9
1648571840000|2022-03-29 16:37:20|23.36|23.16|23.4|23.2|23.4|23.2|23.36|23.16|13
1648571850000|2022-03-29 16:37:30|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|7
1648571860000|2022-03-29 16:37:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|11
1648571870000|2022-03-29 16:37:50|23.43|23.23|23.44|23.24|23.45|23.25|23.42|23.22|8
1648571880000|2022-03-29 16:38:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|12
1648571890000|2022-03-29 16:38:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648571900000|2022-03-29 16:38:20|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|12
1648571910000|2022-03-29 16:38:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648571920000|2022-03-29 16:38:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648571940000|2022-03-29 16:39:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648571950000|2022-03-29 16:39:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648571960000|2022-03-29 16:39:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648571970000|2022-03-29 16:39:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648571980000|2022-03-29 16:39:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648572000000|2022-03-29 16:40:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|9
1648572010000|2022-03-29 16:40:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648572030000|2022-03-29 16:40:30|23.45|23.25|23.47|23.27|23.47|23.27|23.44|23.24|5
1648572040000|2022-03-29 16:40:40|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648572050000|2022-03-29 16:40:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648572060000|2022-03-29 16:41:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648572070000|2022-03-29 16:41:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648572080000|2022-03-29 16:41:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648572090000|2022-03-29 16:41:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648572110000|2022-03-29 16:41:50|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|16
1648572120000|2022-03-29 16:42:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|9
1648572130000|2022-03-29 16:42:10|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648572140000|2022-03-29 16:42:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648572150000|2022-03-29 16:42:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648572160000|2022-03-29 16:42:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648572170000|2022-03-29 16:42:50|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|8
1648572180000|2022-03-29 16:43:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648572200000|2022-03-29 16:43:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648572210000|2022-03-29 16:43:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648572220000|2022-03-29 16:43:40|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|3
1648572230000|2022-03-29 16:43:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648572250000|2022-03-29 16:44:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648572260000|2022-03-29 16:44:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648572270000|2022-03-29 16:44:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648572280000|2022-03-29 16:44:40|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|3
1648572290000|2022-03-29 16:44:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648572300000|2022-03-29 16:45:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648572310000|2022-03-29 16:45:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648572320000|2022-03-29 16:45:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648572330000|2022-03-29 16:45:30|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1648572340000|2022-03-29 16:45:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648572350000|2022-03-29 16:45:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648572360000|2022-03-29 16:46:00|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|7
1648572370000|2022-03-29 16:46:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1648572380000|2022-03-29 16:46:20|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1648572390000|2022-03-29 16:46:30|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|15
1648572410000|2022-03-29 16:46:50|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648572420000|2022-03-29 16:47:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648572430000|2022-03-29 16:47:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648572440000|2022-03-29 16:47:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648572450000|2022-03-29 16:47:30|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|8
1648572460000|2022-03-29 16:47:40|23.41|23.21|23.36|23.16|23.41|23.21|23.36|23.16|8
1648572470000|2022-03-29 16:47:50|23.37|23.17|23.35|23.15|23.37|23.17|23.34|23.14|7
1648572480000|2022-03-29 16:48:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|7
1648572490000|2022-03-29 16:48:10|23.37|23.17|23.4|23.2|23.42|23.22|23.36|23.16|18
1648572500000|2022-03-29 16:48:20|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1648572510000|2022-03-29 16:48:30|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|9
1648572520000|2022-03-29 16:48:40|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1648572530000|2022-03-29 16:48:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648572540000|2022-03-29 16:49:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648572550000|2022-03-29 16:49:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|11
1648572560000|2022-03-29 16:49:20|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|6
1648572590000|2022-03-29 16:49:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648572600000|2022-03-29 16:50:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648572610000|2022-03-29 16:50:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648572620000|2022-03-29 16:50:20|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|3
1648572630000|2022-03-29 16:50:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648572640000|2022-03-29 16:50:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648572660000|2022-03-29 16:51:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648572670000|2022-03-29 16:51:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648572680000|2022-03-29 16:51:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648572690000|2022-03-29 16:51:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648572710000|2022-03-29 16:51:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648572720000|2022-03-29 16:52:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648572750000|2022-03-29 16:52:30|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|8
1648572760000|2022-03-29 16:52:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648572780000|2022-03-29 16:53:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648572790000|2022-03-29 16:53:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648572820000|2022-03-29 16:53:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648572830000|2022-03-29 16:53:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648572840000|2022-03-29 16:54:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648572860000|2022-03-29 16:54:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648572880000|2022-03-29 16:54:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648572890000|2022-03-29 16:54:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648572900000|2022-03-29 16:55:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648572910000|2022-03-29 16:55:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648572930000|2022-03-29 16:55:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648572940000|2022-03-29 16:55:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1648572950000|2022-03-29 16:55:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|9
1648572960000|2022-03-29 16:56:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648572970000|2022-03-29 16:56:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648572990000|2022-03-29 16:56:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648573000000|2022-03-29 16:56:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648573010000|2022-03-29 16:56:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648573020000|2022-03-29 16:57:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648573030000|2022-03-29 16:57:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648573040000|2022-03-29 16:57:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648573050000|2022-03-29 16:57:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648573060000|2022-03-29 16:57:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648573070000|2022-03-29 16:57:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648573080000|2022-03-29 16:58:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648573090000|2022-03-29 16:58:10|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648573100000|2022-03-29 16:58:20|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1648573120000|2022-03-29 16:58:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648573130000|2022-03-29 16:58:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648573150000|2022-03-29 16:59:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648573160000|2022-03-29 16:59:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648573170000|2022-03-29 16:59:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1648573180000|2022-03-29 16:59:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648573190000|2022-03-29 16:59:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648573200000|2022-03-29 17:00:00|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|6
1648573210000|2022-03-29 17:00:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648573220000|2022-03-29 17:00:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648573230000|2022-03-29 17:00:30|23.32|23.12|23.29|23.09|23.32|23.12|23.29|23.09|11
1648573240000|2022-03-29 17:00:40|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1648573250000|2022-03-29 17:00:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|5
1648573260000|2022-03-29 17:01:00|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|8
1648573270000|2022-03-29 17:01:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648573280000|2022-03-29 17:01:20|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|9
1648573290000|2022-03-29 17:01:30|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|8
1648573300000|2022-03-29 17:01:40|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|8
1648573310000|2022-03-29 17:01:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648573320000|2022-03-29 17:02:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648573330000|2022-03-29 17:02:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648573340000|2022-03-29 17:02:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|8
1648573350000|2022-03-29 17:02:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648573360000|2022-03-29 17:02:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648573370000|2022-03-29 17:02:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648573380000|2022-03-29 17:03:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648573390000|2022-03-29 17:03:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648573400000|2022-03-29 17:03:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648573410000|2022-03-29 17:03:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648573420000|2022-03-29 17:03:40|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|3
1648573430000|2022-03-29 17:03:50|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|7
1648573440000|2022-03-29 17:04:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648573450000|2022-03-29 17:04:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648573460000|2022-03-29 17:04:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1648573470000|2022-03-29 17:04:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|8
1648573480000|2022-03-29 17:04:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648573490000|2022-03-29 17:04:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648573500000|2022-03-29 17:05:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648573520000|2022-03-29 17:05:20|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|3
1648573530000|2022-03-29 17:05:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648573540000|2022-03-29 17:05:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|13
1648573550000|2022-03-29 17:05:50|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|11
1648573560000|2022-03-29 17:06:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|12
1648573570000|2022-03-29 17:06:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|12
1648573580000|2022-03-29 17:06:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|13
1648573590000|2022-03-29 17:06:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|11
1648573600000|2022-03-29 17:06:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648573610000|2022-03-29 17:06:50|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|6
1648573620000|2022-03-29 17:07:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|15
1648573630000|2022-03-29 17:07:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648573640000|2022-03-29 17:07:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648573650000|2022-03-29 17:07:30|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648573670000|2022-03-29 17:07:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648573680000|2022-03-29 17:08:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648573690000|2022-03-29 17:08:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1648573700000|2022-03-29 17:08:20|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|5
1648573710000|2022-03-29 17:08:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648573760000|2022-03-29 17:09:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648573770000|2022-03-29 17:09:30|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|3
1648573780000|2022-03-29 17:09:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648573790000|2022-03-29 17:09:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648573800000|2022-03-29 17:10:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648573810000|2022-03-29 17:10:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648573820000|2022-03-29 17:10:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648573860000|2022-03-29 17:11:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|10
1648573880000|2022-03-29 17:11:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648573890000|2022-03-29 17:11:30|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648573900000|2022-03-29 17:11:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648573910000|2022-03-29 17:11:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648573940000|2022-03-29 17:12:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648573970000|2022-03-29 17:12:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648573990000|2022-03-29 17:13:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648574000000|2022-03-29 17:13:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648574010000|2022-03-29 17:13:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648574020000|2022-03-29 17:13:40|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1648574030000|2022-03-29 17:13:50|23.29|23.09|23.31|23.11|23.31|23.11|23.28|23.08|6
1648574040000|2022-03-29 17:14:00|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|16
1648574050000|2022-03-29 17:14:10|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|5
1648574060000|2022-03-29 17:14:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1648574070000|2022-03-29 17:14:30|23.33|23.13|23.29|23.09|23.33|23.13|23.28|23.08|13
1648574080000|2022-03-29 17:14:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648574090000|2022-03-29 17:14:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648574130000|2022-03-29 17:15:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648574140000|2022-03-29 17:15:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648574160000|2022-03-29 17:16:00|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648574170000|2022-03-29 17:16:10|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|6
1648574180000|2022-03-29 17:16:20|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|4
1648574190000|2022-03-29 17:16:30|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|4
1648574200000|2022-03-29 17:16:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648574210000|2022-03-29 17:16:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1648574220000|2022-03-29 17:17:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|8
1648574230000|2022-03-29 17:17:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|11
1648574240000|2022-03-29 17:17:20|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|4
1648574250000|2022-03-29 17:17:30|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1648574260000|2022-03-29 17:17:40|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1648574270000|2022-03-29 17:17:50|23.2|23|23.19|22.99|23.2|23|23.18|22.98|12
1648574280000|2022-03-29 17:18:00|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1648574290000|2022-03-29 17:18:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648574310000|2022-03-29 17:18:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648574320000|2022-03-29 17:18:40|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|7
1648574330000|2022-03-29 17:18:50|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|9
1648574340000|2022-03-29 17:19:00|23.17|22.97|23.22|23.02|23.22|23.02|23.17|22.97|11
1648574350000|2022-03-29 17:19:10|23.21|23.01|23.2|23|23.23|23.03|23.2|23|10
1648574360000|2022-03-29 17:19:20|23.19|22.99|23.2|23|23.21|23.01|23.19|22.99|4
1648574370000|2022-03-29 17:19:30|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648574380000|2022-03-29 17:19:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648574390000|2022-03-29 17:19:50|23.2|23|23.19|22.99|23.21|23.01|23.19|22.99|6
1648574400000|2022-03-29 17:20:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|7
1648574410000|2022-03-29 17:20:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648574420000|2022-03-29 17:20:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648574440000|2022-03-29 17:20:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648574450000|2022-03-29 17:20:50|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|7
1648574460000|2022-03-29 17:21:00|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|10
1648574470000|2022-03-29 17:21:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648574480000|2022-03-29 17:21:20|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648574490000|2022-03-29 17:21:30|23.13|22.93|23.09|22.89|23.13|22.93|23.07|22.87|15
1648574500000|2022-03-29 17:21:40|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|8
1648574510000|2022-03-29 17:21:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648574520000|2022-03-29 17:22:00|23.08|22.88|23.12|22.92|23.12|22.92|23.08|22.88|11
1648574530000|2022-03-29 17:22:10|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|7
1648574540000|2022-03-29 17:22:20|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648574550000|2022-03-29 17:22:30|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|7
1648574560000|2022-03-29 17:22:40|23.13|22.93|23.14|22.94|23.14|22.94|23.11|22.91|8
1648574570000|2022-03-29 17:22:50|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648574580000|2022-03-29 17:23:00|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|5
1648574590000|2022-03-29 17:23:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1648574600000|2022-03-29 17:23:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|9
1648574610000|2022-03-29 17:23:30|23.17|22.97|23.15|22.95|23.17|22.97|23.14|22.94|11
1648574620000|2022-03-29 17:23:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|8
1648574630000|2022-03-29 17:23:50|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648574640000|2022-03-29 17:24:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648574650000|2022-03-29 17:24:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648574660000|2022-03-29 17:24:20|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|3
1648574670000|2022-03-29 17:24:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648574700000|2022-03-29 17:25:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648574710000|2022-03-29 17:25:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1648574720000|2022-03-29 17:25:20|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|9
1648574730000|2022-03-29 17:25:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1648574740000|2022-03-29 17:25:40|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648574750000|2022-03-29 17:25:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648574760000|2022-03-29 17:26:00|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648574770000|2022-03-29 17:26:10|23.15|22.95|23.16|22.96|23.18|22.98|23.15|22.95|10
1648574780000|2022-03-29 17:26:20|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|3
1648574790000|2022-03-29 17:26:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648574800000|2022-03-29 17:26:40|23.15|22.95|23.14|22.94|23.16|22.96|23.14|22.94|6
1648574810000|2022-03-29 17:26:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648574820000|2022-03-29 17:27:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1648574840000|2022-03-29 17:27:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648574850000|2022-03-29 17:27:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648574860000|2022-03-29 17:27:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1648574870000|2022-03-29 17:27:50|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|3
1648574880000|2022-03-29 17:28:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648574890000|2022-03-29 17:28:10|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648574900000|2022-03-29 17:28:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648574920000|2022-03-29 17:28:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1648574960000|2022-03-29 17:29:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648574970000|2022-03-29 17:29:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648574980000|2022-03-29 17:29:40|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648574990000|2022-03-29 17:29:50|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|9
1648575000000|2022-03-29 17:30:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648575010000|2022-03-29 17:30:10|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|5
1648575020000|2022-03-29 17:30:20|23.17|22.97|23.14|22.94|23.17|22.97|23.14|22.94|4
1648575030000|2022-03-29 17:30:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648575060000|2022-03-29 17:31:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648575070000|2022-03-29 17:31:10|23.12|22.92|23.12|22.92|23.14|22.94|23.12|22.92|7
1648575080000|2022-03-29 17:31:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648575090000|2022-03-29 17:31:30|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|4
1648575100000|2022-03-29 17:31:40|23.13|22.93|23.12|22.92|23.14|22.94|23.12|22.92|6
1648575110000|2022-03-29 17:31:50|23.13|22.93|23.14|22.94|23.15|22.95|23.12|22.92|10
1648575120000|2022-03-29 17:32:00|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|7
1648575130000|2022-03-29 17:32:10|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|6
1648575140000|2022-03-29 17:32:20|23.18|22.98|23.2|23|23.2|23|23.18|22.98|5
1648575150000|2022-03-29 17:32:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|10
1648575160000|2022-03-29 17:32:40|23.22|23.02|23.25|23.05|23.25|23.05|23.21|23.01|14
1648575170000|2022-03-29 17:32:50|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|9
1648575180000|2022-03-29 17:33:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1648575190000|2022-03-29 17:33:10|23.28|23.08|23.27|23.07|23.29|23.09|23.25|23.05|12
1648575200000|2022-03-29 17:33:20|23.28|23.08|23.27|23.07|23.3|23.1|23.27|23.07|8
1648575220000|2022-03-29 17:33:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648575240000|2022-03-29 17:34:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648575250000|2022-03-29 17:34:10|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|9
1648575260000|2022-03-29 17:34:20|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|7
1648575270000|2022-03-29 17:34:30|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|7
1648575280000|2022-03-29 17:34:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648575290000|2022-03-29 17:34:50|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|4
1648575300000|2022-03-29 17:35:00|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|6
1648575310000|2022-03-29 17:35:10|23.29|23.09|23.31|23.11|23.31|23.11|23.28|23.08|10
1648575320000|2022-03-29 17:35:20|23.32|23.12|23.3|23.1|23.32|23.12|23.29|23.09|13
1648575330000|2022-03-29 17:35:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648575340000|2022-03-29 17:35:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648575350000|2022-03-29 17:35:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648575360000|2022-03-29 17:36:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|5
1648575380000|2022-03-29 17:36:20|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|4
1648575400000|2022-03-29 17:36:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648575410000|2022-03-29 17:36:50|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|11
1648575420000|2022-03-29 17:37:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648575430000|2022-03-29 17:37:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1648575440000|2022-03-29 17:37:20|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|8
1648575450000|2022-03-29 17:37:30|23.28|23.08|23.26|23.06|23.29|23.09|23.26|23.06|11
1648575460000|2022-03-29 17:37:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648575480000|2022-03-29 17:38:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648575490000|2022-03-29 17:38:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648575500000|2022-03-29 17:38:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648575510000|2022-03-29 17:38:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648575520000|2022-03-29 17:38:40|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1648575530000|2022-03-29 17:38:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648575540000|2022-03-29 17:39:00|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|4
1648575550000|2022-03-29 17:39:10|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|17
1648575560000|2022-03-29 17:39:20|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|3
1648575570000|2022-03-29 17:39:30|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|13
1648575610000|2022-03-29 17:40:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1648575620000|2022-03-29 17:40:20|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|5
1648575630000|2022-03-29 17:40:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648575650000|2022-03-29 17:40:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648575660000|2022-03-29 17:41:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648575670000|2022-03-29 17:41:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648575680000|2022-03-29 17:41:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1648575690000|2022-03-29 17:41:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1648575700000|2022-03-29 17:41:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|13
1648575720000|2022-03-29 17:42:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648575730000|2022-03-29 17:42:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648575740000|2022-03-29 17:42:20|23.31|23.11|23.26|23.06|23.31|23.11|23.25|23.05|13
1648575750000|2022-03-29 17:42:30|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|3
1648575760000|2022-03-29 17:42:40|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|5
1648575770000|2022-03-29 17:42:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648575780000|2022-03-29 17:43:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648575790000|2022-03-29 17:43:10|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648575800000|2022-03-29 17:43:20|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|7
1648575810000|2022-03-29 17:43:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648575820000|2022-03-29 17:43:40|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|6
1648575830000|2022-03-29 17:43:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648575840000|2022-03-29 17:44:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648575850000|2022-03-29 17:44:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648575860000|2022-03-29 17:44:20|23.26|23.06|23.25|23.05|23.26|23.06|23.24|23.04|6
1648575870000|2022-03-29 17:44:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648575880000|2022-03-29 17:44:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648575900000|2022-03-29 17:45:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648575910000|2022-03-29 17:45:10|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|9
1648575920000|2022-03-29 17:45:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|13
1648575930000|2022-03-29 17:45:30|23.22|23.02|23.21|23.01|23.22|23.02|23.2|23|6
1648575940000|2022-03-29 17:45:40|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|6
1648575950000|2022-03-29 17:45:50|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|6
1648575970000|2022-03-29 17:46:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648575980000|2022-03-29 17:46:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648575990000|2022-03-29 17:46:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648576000000|2022-03-29 17:46:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648576010000|2022-03-29 17:46:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648576020000|2022-03-29 17:47:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648576030000|2022-03-29 17:47:10|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648576050000|2022-03-29 17:47:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|8
1648576060000|2022-03-29 17:47:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648576070000|2022-03-29 17:47:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648576100000|2022-03-29 17:48:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648576110000|2022-03-29 17:48:30|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|5
1648576120000|2022-03-29 17:48:40|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|7
1648576130000|2022-03-29 17:48:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648576140000|2022-03-29 17:49:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648576190000|2022-03-29 17:49:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648576200000|2022-03-29 17:50:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648576220000|2022-03-29 17:50:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648576230000|2022-03-29 17:50:30|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|8
1648576240000|2022-03-29 17:50:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|10
1648576250000|2022-03-29 17:50:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648576260000|2022-03-29 17:51:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648576280000|2022-03-29 17:51:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648576290000|2022-03-29 17:51:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648576300000|2022-03-29 17:51:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648576310000|2022-03-29 17:51:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1648576320000|2022-03-29 17:52:00|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648576330000|2022-03-29 17:52:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|8
1648576340000|2022-03-29 17:52:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648576350000|2022-03-29 17:52:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648576360000|2022-03-29 17:52:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1648576370000|2022-03-29 17:52:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648576380000|2022-03-29 17:53:00|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|9
1648576390000|2022-03-29 17:53:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648576400000|2022-03-29 17:53:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648576470000|2022-03-29 17:54:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648576500000|2022-03-29 17:55:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648576510000|2022-03-29 17:55:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1648576520000|2022-03-29 17:55:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648576530000|2022-03-29 17:55:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648576570000|2022-03-29 17:56:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648576640000|2022-03-29 17:57:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648576650000|2022-03-29 17:57:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648576660000|2022-03-29 17:57:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648576670000|2022-03-29 17:57:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648576690000|2022-03-29 17:58:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648576700000|2022-03-29 17:58:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1648576710000|2022-03-29 17:58:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648576740000|2022-03-29 17:59:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648576760000|2022-03-29 17:59:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648576800000|2022-03-29 18:00:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648576810000|2022-03-29 18:00:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648576820000|2022-03-29 18:00:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648576830000|2022-03-29 18:00:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648576850000|2022-03-29 18:00:50|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|4
1648576860000|2022-03-29 18:01:00|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|7
1648576870000|2022-03-29 18:01:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648576880000|2022-03-29 18:01:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648576890000|2022-03-29 18:01:30|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648576900000|2022-03-29 18:01:40|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1648576910000|2022-03-29 18:01:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648576920000|2022-03-29 18:02:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648576930000|2022-03-29 18:02:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648576960000|2022-03-29 18:02:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648577010000|2022-03-29 18:03:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648577030000|2022-03-29 18:03:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648577040000|2022-03-29 18:04:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648577050000|2022-03-29 18:04:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577060000|2022-03-29 18:04:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648577070000|2022-03-29 18:04:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1648577100000|2022-03-29 18:05:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648577110000|2022-03-29 18:05:10|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|6
1648577130000|2022-03-29 18:05:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648577150000|2022-03-29 18:05:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648577160000|2022-03-29 18:06:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648577180000|2022-03-29 18:06:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648577190000|2022-03-29 18:06:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648577210000|2022-03-29 18:06:50|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1648577240000|2022-03-29 18:07:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648577250000|2022-03-29 18:07:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1648577260000|2022-03-29 18:07:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648577330000|2022-03-29 18:08:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648577340000|2022-03-29 18:09:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648577370000|2022-03-29 18:09:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648577380000|2022-03-29 18:09:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648577390000|2022-03-29 18:09:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648577400000|2022-03-29 18:10:00|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|12
1648577410000|2022-03-29 18:10:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648577420000|2022-03-29 18:10:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648577430000|2022-03-29 18:10:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648577440000|2022-03-29 18:10:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1648577450000|2022-03-29 18:10:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648577490000|2022-03-29 18:11:30|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|8
1648577510000|2022-03-29 18:11:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648577530000|2022-03-29 18:12:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648577540000|2022-03-29 18:12:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648577550000|2022-03-29 18:12:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577580000|2022-03-29 18:13:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648577610000|2022-03-29 18:13:30|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1648577630000|2022-03-29 18:13:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577640000|2022-03-29 18:14:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648577650000|2022-03-29 18:14:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648577670000|2022-03-29 18:14:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648577690000|2022-03-29 18:14:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648577700000|2022-03-29 18:15:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648577710000|2022-03-29 18:15:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648577720000|2022-03-29 18:15:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648577730000|2022-03-29 18:15:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648577750000|2022-03-29 18:15:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648577800000|2022-03-29 18:16:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577810000|2022-03-29 18:16:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648577820000|2022-03-29 18:17:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648577830000|2022-03-29 18:17:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648577840000|2022-03-29 18:17:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648577850000|2022-03-29 18:17:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648577860000|2022-03-29 18:17:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648577870000|2022-03-29 18:17:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648577900000|2022-03-29 18:18:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648577930000|2022-03-29 18:18:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577940000|2022-03-29 18:19:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1648577950000|2022-03-29 18:19:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648577960000|2022-03-29 18:19:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648578010000|2022-03-29 18:20:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648578020000|2022-03-29 18:20:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648578030000|2022-03-29 18:20:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648578040000|2022-03-29 18:20:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648578060000|2022-03-29 18:21:00|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|7
1648578070000|2022-03-29 18:21:10|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|12
1648578080000|2022-03-29 18:21:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1648578090000|2022-03-29 18:21:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|16
1648578100000|2022-03-29 18:21:40|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|8
1648578110000|2022-03-29 18:21:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648578120000|2022-03-29 18:22:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1648578130000|2022-03-29 18:22:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648578140000|2022-03-29 18:22:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648578150000|2022-03-29 18:22:30|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648578160000|2022-03-29 18:22:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648578170000|2022-03-29 18:22:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648578180000|2022-03-29 18:23:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648578190000|2022-03-29 18:23:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648578200000|2022-03-29 18:23:20|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648578210000|2022-03-29 18:23:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648578240000|2022-03-29 18:24:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648578250000|2022-03-29 18:24:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648578260000|2022-03-29 18:24:20|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1648578280000|2022-03-29 18:24:40|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|7
1648578290000|2022-03-29 18:24:50|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|8
1648578300000|2022-03-29 18:25:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|16
1648578310000|2022-03-29 18:25:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648578320000|2022-03-29 18:25:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648578340000|2022-03-29 18:25:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648578350000|2022-03-29 18:25:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648578370000|2022-03-29 18:26:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648578390000|2022-03-29 18:26:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648578400000|2022-03-29 18:26:40|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|11
1648578410000|2022-03-29 18:26:50|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|5
1648578420000|2022-03-29 18:27:00|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|6
1648578430000|2022-03-29 18:27:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648578440000|2022-03-29 18:27:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648578450000|2022-03-29 18:27:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648578460000|2022-03-29 18:27:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648578470000|2022-03-29 18:27:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648578480000|2022-03-29 18:28:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648578490000|2022-03-29 18:28:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648578500000|2022-03-29 18:28:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648578510000|2022-03-29 18:28:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648578520000|2022-03-29 18:28:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648578540000|2022-03-29 18:29:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648578560000|2022-03-29 18:29:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648578570000|2022-03-29 18:29:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648578580000|2022-03-29 18:29:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648578600000|2022-03-29 18:30:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648578610000|2022-03-29 18:30:10|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|11
1648578620000|2022-03-29 18:30:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1648578630000|2022-03-29 18:30:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648578650000|2022-03-29 18:30:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648578660000|2022-03-29 18:31:00|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|12
1648578670000|2022-03-29 18:31:10|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1648578680000|2022-03-29 18:31:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648578690000|2022-03-29 18:31:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648578700000|2022-03-29 18:31:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648578730000|2022-03-29 18:32:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648578740000|2022-03-29 18:32:20|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|9
1648578760000|2022-03-29 18:32:40|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648578770000|2022-03-29 18:32:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1648578780000|2022-03-29 18:33:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|9
1648578790000|2022-03-29 18:33:10|23.31|23.11|23.25|23.05|23.31|23.11|23.25|23.05|14
1648578800000|2022-03-29 18:33:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1648578810000|2022-03-29 18:33:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648578820000|2022-03-29 18:33:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648578830000|2022-03-29 18:33:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|8
1648578840000|2022-03-29 18:34:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648578850000|2022-03-29 18:34:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648578860000|2022-03-29 18:34:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648578870000|2022-03-29 18:34:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|9
1648578880000|2022-03-29 18:34:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|11
1648578890000|2022-03-29 18:34:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|10
1648578900000|2022-03-29 18:35:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648578920000|2022-03-29 18:35:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1648578930000|2022-03-29 18:35:30|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|11
1648578940000|2022-03-29 18:35:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648578950000|2022-03-29 18:35:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648578960000|2022-03-29 18:36:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648578990000|2022-03-29 18:36:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648579010000|2022-03-29 18:36:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648579030000|2022-03-29 18:37:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648579040000|2022-03-29 18:37:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|12
1648579050000|2022-03-29 18:37:30|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648579060000|2022-03-29 18:37:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648579070000|2022-03-29 18:37:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648579090000|2022-03-29 18:38:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648579100000|2022-03-29 18:38:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648579110000|2022-03-29 18:38:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|8
1648579120000|2022-03-29 18:38:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648579130000|2022-03-29 18:38:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648579150000|2022-03-29 18:39:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648579160000|2022-03-29 18:39:20|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648579170000|2022-03-29 18:39:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648579190000|2022-03-29 18:39:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648579200000|2022-03-29 18:40:00|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|7
1648579210000|2022-03-29 18:40:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648579220000|2022-03-29 18:40:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648579230000|2022-03-29 18:40:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648579260000|2022-03-29 18:41:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648579270000|2022-03-29 18:41:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648579280000|2022-03-29 18:41:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648579290000|2022-03-29 18:41:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648579300000|2022-03-29 18:41:40|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|8
1648579310000|2022-03-29 18:41:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648579320000|2022-03-29 18:42:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648579330000|2022-03-29 18:42:10|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|10
1648579340000|2022-03-29 18:42:20|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648579360000|2022-03-29 18:42:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648579370000|2022-03-29 18:42:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648579380000|2022-03-29 18:43:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648579390000|2022-03-29 18:43:10|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|3
1648579420000|2022-03-29 18:43:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1648579440000|2022-03-29 18:44:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648579460000|2022-03-29 18:44:20|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|7
1648579470000|2022-03-29 18:44:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648579480000|2022-03-29 18:44:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648579510000|2022-03-29 18:45:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1648579520000|2022-03-29 18:45:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|10
1648579530000|2022-03-29 18:45:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648579540000|2022-03-29 18:45:40|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1648579550000|2022-03-29 18:45:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1648579560000|2022-03-29 18:46:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648579570000|2022-03-29 18:46:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1648579580000|2022-03-29 18:46:20|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648579590000|2022-03-29 18:46:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|10
1648579600000|2022-03-29 18:46:40|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|9
1648579610000|2022-03-29 18:46:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|12
1648579620000|2022-03-29 18:47:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648579630000|2022-03-29 18:47:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648579640000|2022-03-29 18:47:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|11
1648579650000|2022-03-29 18:47:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648579660000|2022-03-29 18:47:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648579670000|2022-03-29 18:47:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648579680000|2022-03-29 18:48:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648579690000|2022-03-29 18:48:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648579710000|2022-03-29 18:48:30|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|10
1648579720000|2022-03-29 18:48:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648579730000|2022-03-29 18:48:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1648579740000|2022-03-29 18:49:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648579750000|2022-03-29 18:49:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1648579760000|2022-03-29 18:49:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648579770000|2022-03-29 18:49:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648579780000|2022-03-29 18:49:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648579790000|2022-03-29 18:49:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|9
1648579800000|2022-03-29 18:50:00|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|7
1648579810000|2022-03-29 18:50:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|7
1648579820000|2022-03-29 18:50:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648579830000|2022-03-29 18:50:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|7
1648579840000|2022-03-29 18:50:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648579850000|2022-03-29 18:50:50|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|9
1648579860000|2022-03-29 18:51:00|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1648579870000|2022-03-29 18:51:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1648579880000|2022-03-29 18:51:20|23.29|23.09|23.27|23.07|23.3|23.1|23.26|23.06|8
1648579890000|2022-03-29 18:51:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648579900000|2022-03-29 18:51:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648579910000|2022-03-29 18:51:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648579930000|2022-03-29 18:52:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648579940000|2022-03-29 18:52:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648579950000|2022-03-29 18:52:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648579960000|2022-03-29 18:52:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648580000000|2022-03-29 18:53:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1648580010000|2022-03-29 18:53:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648580050000|2022-03-29 18:54:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648580060000|2022-03-29 18:54:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648580080000|2022-03-29 18:54:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648580100000|2022-03-29 18:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648580110000|2022-03-29 18:55:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648580120000|2022-03-29 18:55:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648580130000|2022-03-29 18:55:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648580170000|2022-03-29 18:56:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648580180000|2022-03-29 18:56:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648580190000|2022-03-29 18:56:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648580230000|2022-03-29 18:57:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648580260000|2022-03-29 18:57:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648580270000|2022-03-29 18:57:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648580290000|2022-03-29 18:58:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648580300000|2022-03-29 18:58:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648580310000|2022-03-29 18:58:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648580320000|2022-03-29 18:58:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648580330000|2022-03-29 18:58:50|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|9
1648580340000|2022-03-29 18:59:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648580350000|2022-03-29 18:59:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1648580360000|2022-03-29 18:59:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648580370000|2022-03-29 18:59:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648580390000|2022-03-29 18:59:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648580400000|2022-03-29 19:00:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648580410000|2022-03-29 19:00:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648580420000|2022-03-29 19:00:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648580430000|2022-03-29 19:00:30|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|12
1648580440000|2022-03-29 19:00:40|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|10
1648580450000|2022-03-29 19:00:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648580460000|2022-03-29 19:01:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|5
1648580470000|2022-03-29 19:01:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648580480000|2022-03-29 19:01:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648580490000|2022-03-29 19:01:30|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|5
1648580500000|2022-03-29 19:01:40|23.38|23.18|23.38|23.18|23.4|23.2|23.38|23.18|13
1648580510000|2022-03-29 19:01:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648580520000|2022-03-29 19:02:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648580530000|2022-03-29 19:02:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648580540000|2022-03-29 19:02:20|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|7
1648580550000|2022-03-29 19:02:30|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|8
1648580560000|2022-03-29 19:02:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648580570000|2022-03-29 19:02:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648580590000|2022-03-29 19:03:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648580610000|2022-03-29 19:03:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648580620000|2022-03-29 19:03:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648580630000|2022-03-29 19:03:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648580640000|2022-03-29 19:04:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|12
1648580650000|2022-03-29 19:04:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648580660000|2022-03-29 19:04:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648580670000|2022-03-29 19:04:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648580680000|2022-03-29 19:04:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648580690000|2022-03-29 19:04:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648580700000|2022-03-29 19:05:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648580750000|2022-03-29 19:05:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648580760000|2022-03-29 19:06:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648580770000|2022-03-29 19:06:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648580780000|2022-03-29 19:06:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648580790000|2022-03-29 19:06:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648580820000|2022-03-29 19:07:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648580830000|2022-03-29 19:07:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648580840000|2022-03-29 19:07:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648580850000|2022-03-29 19:07:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648580880000|2022-03-29 19:08:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648580890000|2022-03-29 19:08:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648580900000|2022-03-29 19:08:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648580910000|2022-03-29 19:08:30|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|4
1648580920000|2022-03-29 19:08:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648580930000|2022-03-29 19:08:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648580940000|2022-03-29 19:09:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648580950000|2022-03-29 19:09:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648580970000|2022-03-29 19:09:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648580980000|2022-03-29 19:09:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648580990000|2022-03-29 19:09:50|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|8
1648581000000|2022-03-29 19:10:00|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|13
1648581010000|2022-03-29 19:10:10|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|13
1648581020000|2022-03-29 19:10:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648581030000|2022-03-29 19:10:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648581060000|2022-03-29 19:11:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648581070000|2022-03-29 19:11:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648581080000|2022-03-29 19:11:20|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|8
1648581090000|2022-03-29 19:11:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648581110000|2022-03-29 19:11:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648581120000|2022-03-29 19:12:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648581130000|2022-03-29 19:12:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648581140000|2022-03-29 19:12:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648581160000|2022-03-29 19:12:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648581180000|2022-03-29 19:13:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648581190000|2022-03-29 19:13:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648581200000|2022-03-29 19:13:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648581220000|2022-03-29 19:13:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648581230000|2022-03-29 19:13:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648581240000|2022-03-29 19:14:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648581270000|2022-03-29 19:14:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648581280000|2022-03-29 19:14:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648581290000|2022-03-29 19:14:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648581300000|2022-03-29 19:15:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648581310000|2022-03-29 19:15:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648581330000|2022-03-29 19:15:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648581340000|2022-03-29 19:15:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|13
1648581350000|2022-03-29 19:15:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648581360000|2022-03-29 19:16:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|11
1648581370000|2022-03-29 19:16:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|15
1648581380000|2022-03-29 19:16:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648581400000|2022-03-29 19:16:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648581410000|2022-03-29 19:16:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648581420000|2022-03-29 19:17:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648581430000|2022-03-29 19:17:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648581440000|2022-03-29 19:17:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648581450000|2022-03-29 19:17:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648581460000|2022-03-29 19:17:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648581480000|2022-03-29 19:18:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648581490000|2022-03-29 19:18:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|10
1648581500000|2022-03-29 19:18:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648581510000|2022-03-29 19:18:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648581520000|2022-03-29 19:18:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648581530000|2022-03-29 19:18:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648581540000|2022-03-29 19:19:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648581570000|2022-03-29 19:19:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648581580000|2022-03-29 19:19:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648581600000|2022-03-29 19:20:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648581610000|2022-03-29 19:20:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648581630000|2022-03-29 19:20:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648581640000|2022-03-29 19:20:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648581650000|2022-03-29 19:20:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648581670000|2022-03-29 19:21:10|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1648581710000|2022-03-29 19:21:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648581720000|2022-03-29 19:22:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648581730000|2022-03-29 19:22:10|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|5
1648581740000|2022-03-29 19:22:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648581760000|2022-03-29 19:22:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648581770000|2022-03-29 19:22:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648581780000|2022-03-29 19:23:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648581810000|2022-03-29 19:23:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648581820000|2022-03-29 19:23:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648581840000|2022-03-29 19:24:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648581880000|2022-03-29 19:24:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648581890000|2022-03-29 19:24:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648581900000|2022-03-29 19:25:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648581940000|2022-03-29 19:25:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648581980000|2022-03-29 19:26:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648581990000|2022-03-29 19:26:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648582000000|2022-03-29 19:26:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648582010000|2022-03-29 19:26:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648582020000|2022-03-29 19:27:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582030000|2022-03-29 19:27:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648582040000|2022-03-29 19:27:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648582080000|2022-03-29 19:28:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648582180000|2022-03-29 19:29:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648582190000|2022-03-29 19:29:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648582200000|2022-03-29 19:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648582210000|2022-03-29 19:30:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648582220000|2022-03-29 19:30:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582230000|2022-03-29 19:30:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648582260000|2022-03-29 19:31:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648582280000|2022-03-29 19:31:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648582290000|2022-03-29 19:31:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648582320000|2022-03-29 19:32:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648582330000|2022-03-29 19:32:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648582350000|2022-03-29 19:32:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648582360000|2022-03-29 19:32:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|9
1648582370000|2022-03-29 19:32:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648582400000|2022-03-29 19:33:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648582410000|2022-03-29 19:33:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648582430000|2022-03-29 19:33:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648582490000|2022-03-29 19:34:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648582540000|2022-03-29 19:35:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648582550000|2022-03-29 19:35:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648582580000|2022-03-29 19:36:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582590000|2022-03-29 19:36:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648582620000|2022-03-29 19:37:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582650000|2022-03-29 19:37:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648582660000|2022-03-29 19:37:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648582690000|2022-03-29 19:38:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582730000|2022-03-29 19:38:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648582740000|2022-03-29 19:39:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648582890000|2022-03-29 19:41:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648582910000|2022-03-29 19:41:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648582920000|2022-03-29 19:42:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|10
1648582930000|2022-03-29 19:42:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648582940000|2022-03-29 19:42:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648583010000|2022-03-29 19:43:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648583020000|2022-03-29 19:43:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648583040000|2022-03-29 19:44:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648583070000|2022-03-29 19:44:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648583080000|2022-03-29 19:44:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648583090000|2022-03-29 19:44:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648583100000|2022-03-29 19:45:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648583160000|2022-03-29 19:46:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648583170000|2022-03-29 19:46:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648583180000|2022-03-29 19:46:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648583200000|2022-03-29 19:46:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648583240000|2022-03-29 19:47:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648583280000|2022-03-29 19:48:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648583290000|2022-03-29 19:48:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648583300000|2022-03-29 19:48:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648583360000|2022-03-29 19:49:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648583390000|2022-03-29 19:49:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648583400000|2022-03-29 19:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648583420000|2022-03-29 19:50:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648583440000|2022-03-29 19:50:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648583450000|2022-03-29 19:50:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648583460000|2022-03-29 19:51:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648583470000|2022-03-29 19:51:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648583480000|2022-03-29 19:51:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648583500000|2022-03-29 19:51:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1648583540000|2022-03-29 19:52:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648583550000|2022-03-29 19:52:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648583560000|2022-03-29 19:52:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648583570000|2022-03-29 19:52:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648583580000|2022-03-29 19:53:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1648583590000|2022-03-29 19:53:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648583600000|2022-03-29 19:53:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648583610000|2022-03-29 19:53:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648583620000|2022-03-29 19:53:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648583630000|2022-03-29 19:53:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1648583640000|2022-03-29 19:54:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648583650000|2022-03-29 19:54:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648583660000|2022-03-29 19:54:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648583670000|2022-03-29 19:54:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648583680000|2022-03-29 19:54:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648583700000|2022-03-29 19:55:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648583730000|2022-03-29 19:55:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648583800000|2022-03-29 19:56:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648583810000|2022-03-29 19:56:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648583820000|2022-03-29 19:57:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648583850000|2022-03-29 19:57:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648583900000|2022-03-29 19:58:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648583910000|2022-03-29 19:58:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648583920000|2022-03-29 19:58:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648583930000|2022-03-29 19:58:50|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|6
1648583960000|2022-03-29 19:59:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648583970000|2022-03-29 19:59:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648584010000|2022-03-29 20:00:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648584050000|2022-03-29 20:00:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648584080000|2022-03-29 20:01:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648584200000|2022-03-29 20:03:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648584220000|2022-03-29 20:03:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648584250000|2022-03-29 20:04:10|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|7
1648584260000|2022-03-29 20:04:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648584270000|2022-03-29 20:04:30|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1648584290000|2022-03-29 20:04:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648584300000|2022-03-29 20:05:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648584310000|2022-03-29 20:05:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648584320000|2022-03-29 20:05:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648584360000|2022-03-29 20:06:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648584380000|2022-03-29 20:06:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648584390000|2022-03-29 20:06:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|11
1648584400000|2022-03-29 20:06:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648584440000|2022-03-29 20:07:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648584520000|2022-03-29 20:08:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|8
1648584530000|2022-03-29 20:08:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648584540000|2022-03-29 20:09:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648584570000|2022-03-29 20:09:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648584600000|2022-03-29 20:10:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648584650000|2022-03-29 20:10:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648584660000|2022-03-29 20:11:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648584680000|2022-03-29 20:11:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648584710000|2022-03-29 20:11:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648584750000|2022-03-29 20:12:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648584760000|2022-03-29 20:12:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648584780000|2022-03-29 20:13:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648584790000|2022-03-29 20:13:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648584800000|2022-03-29 20:13:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648584810000|2022-03-29 20:13:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648584820000|2022-03-29 20:13:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648584840000|2022-03-29 20:14:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648584850000|2022-03-29 20:14:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648584860000|2022-03-29 20:14:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648584870000|2022-03-29 20:14:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648584880000|2022-03-29 20:14:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648584890000|2022-03-29 20:14:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648584900000|2022-03-29 20:15:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648584910000|2022-03-29 20:15:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648584920000|2022-03-29 20:15:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648584950000|2022-03-29 20:15:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648584960000|2022-03-29 20:16:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648584970000|2022-03-29 20:16:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648584980000|2022-03-29 20:16:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648584990000|2022-03-29 20:16:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648585020000|2022-03-29 20:17:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648585030000|2022-03-29 20:17:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648585040000|2022-03-29 20:17:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648585050000|2022-03-29 20:17:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648585060000|2022-03-29 20:17:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648585070000|2022-03-29 20:17:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648585090000|2022-03-29 20:18:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648585140000|2022-03-29 20:19:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648585150000|2022-03-29 20:19:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648585160000|2022-03-29 20:19:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648585170000|2022-03-29 20:19:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648585180000|2022-03-29 20:19:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648585190000|2022-03-29 20:19:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648585210000|2022-03-29 20:20:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648585220000|2022-03-29 20:20:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648585230000|2022-03-29 20:20:30|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|4
1648585240000|2022-03-29 20:20:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648585300000|2022-03-29 20:21:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648585310000|2022-03-29 20:21:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648585340000|2022-03-29 20:22:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648585350000|2022-03-29 20:22:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648585390000|2022-03-29 20:23:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648585420000|2022-03-29 20:23:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648585490000|2022-03-29 20:24:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648585510000|2022-03-29 20:25:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648585540000|2022-03-29 20:25:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648585550000|2022-03-29 20:25:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648585590000|2022-03-29 20:26:30|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|5
1648585600000|2022-03-29 20:26:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648585660000|2022-03-29 20:27:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648585670000|2022-03-29 20:27:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648585680000|2022-03-29 20:28:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648585700000|2022-03-29 20:28:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648585710000|2022-03-29 20:28:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648585730000|2022-03-29 20:28:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648585760000|2022-03-29 20:29:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648585770000|2022-03-29 20:29:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648585780000|2022-03-29 20:29:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648585830000|2022-03-29 20:30:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648585840000|2022-03-29 20:30:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648585860000|2022-03-29 20:31:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|10
1648585880000|2022-03-29 20:31:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648585890000|2022-03-29 20:31:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648585900000|2022-03-29 20:31:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648585910000|2022-03-29 20:31:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648585930000|2022-03-29 20:32:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648585940000|2022-03-29 20:32:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648585960000|2022-03-29 20:32:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648585970000|2022-03-29 20:32:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648585980000|2022-03-29 20:33:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1648585990000|2022-03-29 20:33:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648586010000|2022-03-29 20:33:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648586020000|2022-03-29 20:33:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648586030000|2022-03-29 20:33:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648586040000|2022-03-29 20:34:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648586070000|2022-03-29 20:34:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648586080000|2022-03-29 20:34:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648586120000|2022-03-29 20:35:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648586140000|2022-03-29 20:35:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648586150000|2022-03-29 20:35:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648586160000|2022-03-29 20:36:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648586170000|2022-03-29 20:36:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648586180000|2022-03-29 20:36:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648586200000|2022-03-29 20:36:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648586210000|2022-03-29 20:36:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|9
1648586220000|2022-03-29 20:37:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648586270000|2022-03-29 20:37:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648586280000|2022-03-29 20:38:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648586310000|2022-03-29 20:38:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648586360000|2022-03-29 20:39:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648586370000|2022-03-29 20:39:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648586410000|2022-03-29 20:40:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648586420000|2022-03-29 20:40:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648586480000|2022-03-29 20:41:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648586500000|2022-03-29 20:41:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648586510000|2022-03-29 20:41:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648586520000|2022-03-29 20:42:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648586550000|2022-03-29 20:42:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648586620000|2022-03-29 20:43:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648586690000|2022-03-29 20:44:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648586700000|2022-03-29 20:45:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648586710000|2022-03-29 20:45:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648586720000|2022-03-29 20:45:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648586730000|2022-03-29 20:45:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648586740000|2022-03-29 20:45:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648586760000|2022-03-29 20:46:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648586770000|2022-03-29 20:46:10|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|9
1648586780000|2022-03-29 20:46:20|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1648586790000|2022-03-29 20:46:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648586800000|2022-03-29 20:46:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648586810000|2022-03-29 20:46:50|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|9
1648586820000|2022-03-29 20:47:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648586830000|2022-03-29 20:47:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648586840000|2022-03-29 20:47:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648586850000|2022-03-29 20:47:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|12
1648586860000|2022-03-29 20:47:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648586870000|2022-03-29 20:47:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648586890000|2022-03-29 20:48:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648587030000|2022-03-29 20:50:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648587060000|2022-03-29 20:51:00|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|4
1648587070000|2022-03-29 20:51:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648587080000|2022-03-29 20:51:20|23.3|23.1|23.28|23.08|23.3|23.1|23.27|23.07|7
1648587090000|2022-03-29 20:51:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648587100000|2022-03-29 20:51:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648587110000|2022-03-29 20:51:50|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|4
1648587120000|2022-03-29 20:52:00|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|7
1648587130000|2022-03-29 20:52:10|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|7
1648587140000|2022-03-29 20:52:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|10
1648587150000|2022-03-29 20:52:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648587160000|2022-03-29 20:52:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|12
1648587170000|2022-03-29 20:52:50|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|14
1648587180000|2022-03-29 20:53:00|23.18|22.98|23.2|23|23.2|23|23.18|22.98|15
1648587190000|2022-03-29 20:53:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648587210000|2022-03-29 20:53:30|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648587220000|2022-03-29 20:53:40|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1648587230000|2022-03-29 20:53:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1648587250000|2022-03-29 20:54:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1648587260000|2022-03-29 20:54:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648587270000|2022-03-29 20:54:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648587280000|2022-03-29 20:54:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648587300000|2022-03-29 20:55:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648587310000|2022-03-29 20:55:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648587320000|2022-03-29 20:55:20|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|6
1648587330000|2022-03-29 20:55:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648587340000|2022-03-29 20:55:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648587350000|2022-03-29 20:55:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648587360000|2022-03-29 20:56:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648587430000|2022-03-29 20:57:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648587440000|2022-03-29 20:57:20|23.19|22.99|23.2|23|23.2|23|23.18|22.98|16
1648587450000|2022-03-29 20:57:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648587470000|2022-03-29 20:57:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648587480000|2022-03-29 20:58:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648587490000|2022-03-29 20:58:10|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|4
1648587500000|2022-03-29 20:58:20|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|6
1648587510000|2022-03-29 20:58:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1648587520000|2022-03-29 20:58:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1648587530000|2022-03-29 20:58:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648587540000|2022-03-29 20:59:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648587550000|2022-03-29 20:59:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648587560000|2022-03-29 20:59:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648587570000|2022-03-29 20:59:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648587580000|2022-03-29 20:59:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648587590000|2022-03-29 20:59:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648587600000|2022-03-29 21:00:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648587610000|2022-03-29 21:00:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648587620000|2022-03-29 21:00:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648587630000|2022-03-29 21:00:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648587640000|2022-03-29 21:00:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648587650000|2022-03-29 21:00:50|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|5
1648587660000|2022-03-29 21:01:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648587670000|2022-03-29 21:01:10|23.29|23.09|23.3|23.1|23.31|23.11|23.29|23.09|4
1648587690000|2022-03-29 21:01:30|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|10
1648587700000|2022-03-29 21:01:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648587710000|2022-03-29 21:01:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648587720000|2022-03-29 21:02:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648587730000|2022-03-29 21:02:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648587750000|2022-03-29 21:02:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648587760000|2022-03-29 21:02:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648587780000|2022-03-29 21:03:00|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|4
1648587790000|2022-03-29 21:03:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648587830000|2022-03-29 21:03:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648587840000|2022-03-29 21:04:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648587850000|2022-03-29 21:04:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648587860000|2022-03-29 21:04:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648587870000|2022-03-29 21:04:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648587880000|2022-03-29 21:04:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648587890000|2022-03-29 21:04:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648587910000|2022-03-29 21:05:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648587930000|2022-03-29 21:05:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648587940000|2022-03-29 21:05:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648587950000|2022-03-29 21:05:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648587960000|2022-03-29 21:06:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648587970000|2022-03-29 21:06:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648587990000|2022-03-29 21:06:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648588020000|2022-03-29 21:07:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648588050000|2022-03-29 21:07:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648588070000|2022-03-29 21:07:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648588080000|2022-03-29 21:08:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648588120000|2022-03-29 21:08:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648588130000|2022-03-29 21:08:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648588140000|2022-03-29 21:09:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648588150000|2022-03-29 21:09:10|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1648588160000|2022-03-29 21:09:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648588170000|2022-03-29 21:09:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648588200000|2022-03-29 21:10:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648588210000|2022-03-29 21:10:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648588250000|2022-03-29 21:10:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648588260000|2022-03-29 21:11:00|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1648588270000|2022-03-29 21:11:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648588310000|2022-03-29 21:11:50|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|6
1648588320000|2022-03-29 21:12:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648588330000|2022-03-29 21:12:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648588340000|2022-03-29 21:12:20|23.32|23.12|23.29|23.09|23.32|23.12|23.28|23.08|9
1648588350000|2022-03-29 21:12:30|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|11
1648588360000|2022-03-29 21:12:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|7
1648588370000|2022-03-29 21:12:50|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|3
1648588380000|2022-03-29 21:13:00|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648588400000|2022-03-29 21:13:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648588410000|2022-03-29 21:13:30|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648588420000|2022-03-29 21:13:40|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1648588440000|2022-03-29 21:14:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648588500000|2022-03-29 21:15:00|23.3|23.1|23.29|23.09|23.31|23.11|23.29|23.09|10
1648588530000|2022-03-29 21:15:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648588550000|2022-03-29 21:15:50|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648588570000|2022-03-29 21:16:10|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1648588580000|2022-03-29 21:16:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648588590000|2022-03-29 21:16:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648588600000|2022-03-29 21:16:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648588620000|2022-03-29 21:17:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648588630000|2022-03-29 21:17:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1648588800000|2022-03-29 21:20:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648588810000|2022-03-29 21:20:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648588830000|2022-03-29 21:20:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648588870000|2022-03-29 21:21:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648588880000|2022-03-29 21:21:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648588910000|2022-03-29 21:21:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648589040000|2022-03-29 21:24:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648589050000|2022-03-29 21:24:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648589110000|2022-03-29 21:25:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648589120000|2022-03-29 21:25:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648589140000|2022-03-29 21:25:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648589150000|2022-03-29 21:25:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648589170000|2022-03-29 21:26:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648589190000|2022-03-29 21:26:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648589200000|2022-03-29 21:26:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648589210000|2022-03-29 21:26:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648589220000|2022-03-29 21:27:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648589280000|2022-03-29 21:28:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1648589380000|2022-03-29 21:29:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648589390000|2022-03-29 21:29:50|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|15
1648589420000|2022-03-29 21:30:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648589460000|2022-03-29 21:31:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648589470000|2022-03-29 21:31:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1648589480000|2022-03-29 21:31:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|9
1648589490000|2022-03-29 21:31:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1648589500000|2022-03-29 21:31:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1648589510000|2022-03-29 21:31:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|11
1648589520000|2022-03-29 21:32:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648589530000|2022-03-29 21:32:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|10
1648589540000|2022-03-29 21:32:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|12
1648589550000|2022-03-29 21:32:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|10
1648589560000|2022-03-29 21:32:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648589570000|2022-03-29 21:32:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1648589580000|2022-03-29 21:33:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648589590000|2022-03-29 21:33:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1648589600000|2022-03-29 21:33:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1648589630000|2022-03-29 21:33:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648589710000|2022-03-29 21:35:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648589730000|2022-03-29 21:35:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648589800000|2022-03-29 21:36:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648589860000|2022-03-29 21:37:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648589880000|2022-03-29 21:38:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648589910000|2022-03-29 21:38:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648589930000|2022-03-29 21:38:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648589940000|2022-03-29 21:39:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648589950000|2022-03-29 21:39:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648589960000|2022-03-29 21:39:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648589990000|2022-03-29 21:39:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648590000000|2022-03-29 21:40:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648590030000|2022-03-29 21:40:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648590050000|2022-03-29 21:40:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648590080000|2022-03-29 21:41:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648590140000|2022-03-29 21:42:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648590160000|2022-03-29 21:42:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648590170000|2022-03-29 21:42:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648590180000|2022-03-29 21:43:00|23.33|23.13|23.28|23.08|23.33|23.13|23.28|23.08|8
1648590190000|2022-03-29 21:43:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648590200000|2022-03-29 21:43:20|23.27|23.07|23.2|23|23.28|23.08|23.2|23|14
1648590210000|2022-03-29 21:43:30|23.21|23.01|23.23|23.03|23.24|23.04|23.21|23.01|9
1648590220000|2022-03-29 21:43:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648590230000|2022-03-29 21:43:50|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|3
1648590240000|2022-03-29 21:44:00|23.24|23.04|23.21|23.01|23.24|23.04|23.21|23.01|10
1648590250000|2022-03-29 21:44:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1648590260000|2022-03-29 21:44:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648590270000|2022-03-29 21:44:30|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|4
1648590280000|2022-03-29 21:44:40|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|2
1648590290000|2022-03-29 21:44:50|23.26|23.06|23.28|23.08|23.28|23.08|23.25|23.05|13
1648590300000|2022-03-29 21:45:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648590310000|2022-03-29 21:45:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648590320000|2022-03-29 21:45:20|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|7
1648590330000|2022-03-29 21:45:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648590340000|2022-03-29 21:45:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648590360000|2022-03-29 21:46:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648590370000|2022-03-29 21:46:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|12
1648590380000|2022-03-29 21:46:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648590390000|2022-03-29 21:46:30|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1648590400000|2022-03-29 21:46:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|12
1648590410000|2022-03-29 21:46:50|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648590430000|2022-03-29 21:47:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648590440000|2022-03-29 21:47:20|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|4
1648590450000|2022-03-29 21:47:30|23.22|23.02|23.2|23|23.22|23.02|23.2|23|6
1648590460000|2022-03-29 21:47:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|16
1648590470000|2022-03-29 21:47:50|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|7
1648590480000|2022-03-29 21:48:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|9
1648590490000|2022-03-29 21:48:10|23.21|23.01|23.2|23|23.22|23.02|23.2|23|14
1648590500000|2022-03-29 21:48:20|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1648590510000|2022-03-29 21:48:30|23.2|23|23.2|23|23.2|23|23.18|22.98|14
1648590520000|2022-03-29 21:48:40|23.19|22.99|23.2|23|23.2|23|23.18|22.98|14
1648590530000|2022-03-29 21:48:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648590540000|2022-03-29 21:49:00|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|3
1648590550000|2022-03-29 21:49:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648590560000|2022-03-29 21:49:20|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|4
1648590570000|2022-03-29 21:49:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648590580000|2022-03-29 21:49:40|23.19|22.99|23.2|23|23.21|23.01|23.19|22.99|4
1648590600000|2022-03-29 21:50:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648590650000|2022-03-29 21:50:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|10
1648590660000|2022-03-29 21:51:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|16
1648590670000|2022-03-29 21:51:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|13
1648590680000|2022-03-29 21:51:20|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1648590700000|2022-03-29 21:51:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648590730000|2022-03-29 21:52:10|23.21|23.01|23.22|23.02|23.22|23.02|23.2|23|4
1648590770000|2022-03-29 21:52:50|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|3
1648590780000|2022-03-29 21:53:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648590790000|2022-03-29 21:53:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|10
1648590810000|2022-03-29 21:53:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648590820000|2022-03-29 21:53:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648590830000|2022-03-29 21:53:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648590850000|2022-03-29 21:54:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648590870000|2022-03-29 21:54:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648590880000|2022-03-29 21:54:40|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|4
1648590890000|2022-03-29 21:54:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648590900000|2022-03-29 21:55:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648590920000|2022-03-29 21:55:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648590930000|2022-03-29 21:55:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648590940000|2022-03-29 21:55:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648590990000|2022-03-29 21:56:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648591010000|2022-03-29 21:56:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|9
1648591020000|2022-03-29 21:57:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|6
1648591030000|2022-03-29 21:57:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|6
1648591050000|2022-03-29 21:57:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648591060000|2022-03-29 21:57:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648591070000|2022-03-29 21:57:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648591080000|2022-03-29 21:58:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648591110000|2022-03-29 21:58:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1648591130000|2022-03-29 21:58:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648591150000|2022-03-29 21:59:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648591170000|2022-03-29 21:59:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648591190000|2022-03-29 21:59:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648591200000|2022-03-29 22:00:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648591210000|2022-03-29 22:00:10|23.22|23.02|23.2|23|23.23|23.03|23.2|23|17
1648591220000|2022-03-29 22:00:20|23.21|23.01|23.24|23.04|23.24|23.04|23.2|23|8
1648591230000|2022-03-29 22:00:30|23.25|23.05|23.27|23.07|23.28|23.08|23.25|23.05|13
1648591240000|2022-03-29 22:00:40|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|12
1648591250000|2022-03-29 22:00:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|9
1648591260000|2022-03-29 22:01:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|10
1648591270000|2022-03-29 22:01:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648591280000|2022-03-29 22:01:20|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|7
1648591290000|2022-03-29 22:01:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648591300000|2022-03-29 22:01:40|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|10
1648591310000|2022-03-29 22:01:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648591320000|2022-03-29 22:02:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648591330000|2022-03-29 22:02:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648591340000|2022-03-29 22:02:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648591360000|2022-03-29 22:02:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648591370000|2022-03-29 22:02:50|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|3
1648591380000|2022-03-29 22:03:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648591390000|2022-03-29 22:03:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648591400000|2022-03-29 22:03:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648591410000|2022-03-29 22:03:30|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|7
1648591420000|2022-03-29 22:03:40|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|7
1648591430000|2022-03-29 22:03:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648591440000|2022-03-29 22:04:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648591450000|2022-03-29 22:04:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648591470000|2022-03-29 22:04:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1648591480000|2022-03-29 22:04:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648591490000|2022-03-29 22:04:50|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|9
1648591500000|2022-03-29 22:05:00|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|5
1648591530000|2022-03-29 22:05:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|9
1648591540000|2022-03-29 22:05:40|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|8
1648591560000|2022-03-29 22:06:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648591570000|2022-03-29 22:06:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648591600000|2022-03-29 22:06:40|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|3
1648591610000|2022-03-29 22:06:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648591680000|2022-03-29 22:08:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648591710000|2022-03-29 22:08:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648591720000|2022-03-29 22:08:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648591730000|2022-03-29 22:08:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648591740000|2022-03-29 22:09:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|6
1648591750000|2022-03-29 22:09:10|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|4
1648591780000|2022-03-29 22:09:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648591800000|2022-03-29 22:10:00|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|5
1648591810000|2022-03-29 22:10:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648591820000|2022-03-29 22:10:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|8
1648591840000|2022-03-29 22:10:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648591850000|2022-03-29 22:10:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648591860000|2022-03-29 22:11:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648591870000|2022-03-29 22:11:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648591890000|2022-03-29 22:11:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648591900000|2022-03-29 22:11:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648591920000|2022-03-29 22:12:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648591960000|2022-03-29 22:12:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648591970000|2022-03-29 22:12:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648592000000|2022-03-29 22:13:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648592010000|2022-03-29 22:13:30|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|5
1648592020000|2022-03-29 22:13:40|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|5
1648592030000|2022-03-29 22:13:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648592040000|2022-03-29 22:14:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648592050000|2022-03-29 22:14:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648592060000|2022-03-29 22:14:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648592070000|2022-03-29 22:14:30|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648592080000|2022-03-29 22:14:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648592090000|2022-03-29 22:14:50|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|12
1648592100000|2022-03-29 22:15:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1648592110000|2022-03-29 22:15:10|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648592120000|2022-03-29 22:15:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648592130000|2022-03-29 22:15:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|8
1648592140000|2022-03-29 22:15:40|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|5
1648592150000|2022-03-29 22:15:50|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1648592160000|2022-03-29 22:16:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|12
1648592210000|2022-03-29 22:16:50|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648592220000|2022-03-29 22:17:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648592230000|2022-03-29 22:17:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1648592240000|2022-03-29 22:17:20|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1648592250000|2022-03-29 22:17:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648592260000|2022-03-29 22:17:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648592290000|2022-03-29 22:18:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|14
1648592300000|2022-03-29 22:18:20|23.18|22.98|23.21|23.01|23.21|23.01|23.17|22.97|10
1648592310000|2022-03-29 22:18:30|23.22|23.02|23.2|23|23.22|23.02|23.2|23|3
1648592320000|2022-03-29 22:18:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648592340000|2022-03-29 22:19:00|23.2|23|23.18|22.98|23.2|23|23.17|22.97|13
1648592350000|2022-03-29 22:19:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648592360000|2022-03-29 22:19:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648592370000|2022-03-29 22:19:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648592380000|2022-03-29 22:19:40|23.17|22.97|23.14|22.94|23.17|22.97|23.13|22.93|10
1648592390000|2022-03-29 22:19:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1648592400000|2022-03-29 22:20:00|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648592410000|2022-03-29 22:20:10|23.13|22.93|23.15|22.95|23.16|22.96|23.13|22.93|5
1648592420000|2022-03-29 22:20:20|23.16|22.96|23.13|22.93|23.16|22.96|23.13|22.93|6
1648592430000|2022-03-29 22:20:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648592460000|2022-03-29 22:21:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648592520000|2022-03-29 22:22:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648592550000|2022-03-29 22:22:30|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1648592560000|2022-03-29 22:22:40|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648592570000|2022-03-29 22:22:50|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|3
1648592580000|2022-03-29 22:23:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648592590000|2022-03-29 22:23:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648592600000|2022-03-29 22:23:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648592620000|2022-03-29 22:23:40|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|5
1648592650000|2022-03-29 22:24:10|23.11|22.91|23.09|22.89|23.11|22.91|23.09|22.89|4
1648592660000|2022-03-29 22:24:20|23.08|22.88|23.08|22.88|23.09|22.89|23.07|22.87|7
1648592670000|2022-03-29 22:24:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|6
1648592680000|2022-03-29 22:24:40|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|7
1648592690000|2022-03-29 22:24:50|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1648592700000|2022-03-29 22:25:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648592710000|2022-03-29 22:25:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648592720000|2022-03-29 22:25:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648592740000|2022-03-29 22:25:40|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1648592750000|2022-03-29 22:25:50|23.08|22.88|23.07|22.87|23.09|22.89|23.07|22.87|6
1648592760000|2022-03-29 22:26:00|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648592770000|2022-03-29 22:26:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1648592780000|2022-03-29 22:26:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648592790000|2022-03-29 22:26:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1648592800000|2022-03-29 22:26:40|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|3
1648592810000|2022-03-29 22:26:50|23.14|22.94|23.13|22.93|23.14|22.94|23.12|22.92|4
1648592820000|2022-03-29 22:27:00|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|3
1648592830000|2022-03-29 22:27:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648592840000|2022-03-29 22:27:20|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648592850000|2022-03-29 22:27:30|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648592860000|2022-03-29 22:27:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1648592880000|2022-03-29 22:28:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648592890000|2022-03-29 22:28:10|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|5
1648592900000|2022-03-29 22:28:20|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|6
1648592910000|2022-03-29 22:28:30|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648592920000|2022-03-29 22:28:40|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|15
1648592930000|2022-03-29 22:28:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648592940000|2022-03-29 22:29:00|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648592950000|2022-03-29 22:29:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648592960000|2022-03-29 22:29:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648592970000|2022-03-29 22:29:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648592980000|2022-03-29 22:29:40|23.15|22.95|23.15|22.95|23.16|22.96|23.14|22.94|5
1648592990000|2022-03-29 22:29:50|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|3
1648593000000|2022-03-29 22:30:00|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|3
1648593010000|2022-03-29 22:30:10|23.2|23|23.19|22.99|23.21|23.01|23.19|22.99|8
1648593020000|2022-03-29 22:30:20|23.2|23|23.22|23.02|23.22|23.02|23.19|22.99|11
1648593030000|2022-03-29 22:30:30|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1648593040000|2022-03-29 22:30:40|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|4
1648593050000|2022-03-29 22:30:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648593060000|2022-03-29 22:31:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648593070000|2022-03-29 22:31:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648593080000|2022-03-29 22:31:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648593090000|2022-03-29 22:31:30|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|5
1648593100000|2022-03-29 22:31:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648593110000|2022-03-29 22:31:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1648593120000|2022-03-29 22:32:00|23.22|23.02|23.2|23|23.22|23.02|23.2|23|3
1648593130000|2022-03-29 22:32:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1648593150000|2022-03-29 22:32:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648593160000|2022-03-29 22:32:40|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|9
1648593170000|2022-03-29 22:32:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1648593180000|2022-03-29 22:33:00|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|3
1648593190000|2022-03-29 22:33:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648593200000|2022-03-29 22:33:20|23.13|22.93|23.1|22.9|23.14|22.94|23.1|22.9|10
1648593210000|2022-03-29 22:33:30|23.09|22.89|23.09|22.89|23.11|22.91|23.09|22.89|9
1648593220000|2022-03-29 22:33:40|23.08|22.88|23.07|22.87|23.08|22.88|23.06|22.86|6
1648593230000|2022-03-29 22:33:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1648593240000|2022-03-29 22:34:00|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|10
1648593250000|2022-03-29 22:34:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1648593260000|2022-03-29 22:34:20|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|12
1648593270000|2022-03-29 22:34:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1648593280000|2022-03-29 22:34:40|23.03|22.83|23|22.8|23.03|22.83|23|22.8|10
1648593290000|2022-03-29 22:34:50|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1648593300000|2022-03-29 22:35:00|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|10
1648593310000|2022-03-29 22:35:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|5
1648593320000|2022-03-29 22:35:20|23|22.8|23.03|22.83|23.03|22.83|23|22.8|6
1648593330000|2022-03-29 22:35:30|23.04|22.84|23.06|22.86|23.06|22.86|23.04|22.84|5
1648593340000|2022-03-29 22:35:40|23.05|22.85|23.03|22.83|23.05|22.85|23.03|22.83|5
1648593350000|2022-03-29 22:35:50|23.02|22.82|23.03|22.83|23.04|22.84|23.02|22.82|4
1648593360000|2022-03-29 22:36:00|23.02|22.82|23.02|22.82|23.03|22.83|23.01|22.81|7
1648593370000|2022-03-29 22:36:10|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|11
1648593380000|2022-03-29 22:36:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1648593390000|2022-03-29 22:36:30|23.06|22.86|23.08|22.88|23.08|22.88|23.05|22.85|7
1648593400000|2022-03-29 22:36:40|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|5
1648593410000|2022-03-29 22:36:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|9
1648593420000|2022-03-29 22:37:00|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|3
1648593430000|2022-03-29 22:37:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648593440000|2022-03-29 22:37:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648593450000|2022-03-29 22:37:30|23.1|22.9|23.13|22.93|23.13|22.93|23.09|22.89|8
1648593460000|2022-03-29 22:37:40|23.14|22.94|23.15|22.95|23.15|22.95|23.12|22.92|14
1648593470000|2022-03-29 22:37:50|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|9
1648593480000|2022-03-29 22:38:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648593490000|2022-03-29 22:38:10|23.16|22.96|23.18|22.98|23.19|22.99|23.16|22.96|9
1648593500000|2022-03-29 22:38:20|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|5
1648593510000|2022-03-29 22:38:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648593520000|2022-03-29 22:38:40|23.23|23.03|23.23|23.03|23.25|23.05|23.23|23.03|5
1648593530000|2022-03-29 22:38:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648593540000|2022-03-29 22:39:00|23.24|23.04|23.23|23.03|23.24|23.04|23.22|23.02|6
1648593560000|2022-03-29 22:39:20|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|3
1648593570000|2022-03-29 22:39:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1648593580000|2022-03-29 22:39:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648593590000|2022-03-29 22:39:50|23.23|23.03|23.23|23.03|23.25|23.05|23.23|23.03|9
1648593600000|2022-03-29 22:40:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1648593620000|2022-03-29 22:40:20|23.22|23.02|23.2|23|23.22|23.02|23.2|23|3
1648593630000|2022-03-29 22:40:30|23.19|22.99|23.16|22.96|23.19|22.99|23.16|22.96|3
1648593640000|2022-03-29 22:40:40|23.17|22.97|23.15|22.95|23.17|22.97|23.15|22.95|3
1648593650000|2022-03-29 22:40:50|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|4
1648593670000|2022-03-29 22:41:10|23.16|22.96|23.18|22.98|23.18|22.98|23.15|22.95|7
1648593680000|2022-03-29 22:41:20|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|3
1648593690000|2022-03-29 22:41:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648593700000|2022-03-29 22:41:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648593710000|2022-03-29 22:41:50|23.22|23.02|23.21|23.01|23.22|23.02|23.2|23|4
1648593720000|2022-03-29 22:42:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648593730000|2022-03-29 22:42:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648593740000|2022-03-29 22:42:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648593750000|2022-03-29 22:42:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648593770000|2022-03-29 22:42:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1648593780000|2022-03-29 22:43:00|23.2|23|23.19|22.99|23.2|23|23.18|22.98|4
1648593800000|2022-03-29 22:43:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648593810000|2022-03-29 22:43:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648593820000|2022-03-29 22:43:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648593830000|2022-03-29 22:43:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648593840000|2022-03-29 22:44:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1648593850000|2022-03-29 22:44:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648593860000|2022-03-29 22:44:20|23.19|22.99|23.22|23.02|23.22|23.02|23.19|22.99|4
1648593870000|2022-03-29 22:44:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648593880000|2022-03-29 22:44:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648593890000|2022-03-29 22:44:50|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|7
1648593900000|2022-03-29 22:45:00|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|14
1648593910000|2022-03-29 22:45:10|23.22|23.02|23.25|23.05|23.25|23.05|23.21|23.01|8
1648593920000|2022-03-29 22:45:20|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|11
1648593930000|2022-03-29 22:45:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648593940000|2022-03-29 22:45:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648593950000|2022-03-29 22:45:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1648593960000|2022-03-29 22:46:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648593970000|2022-03-29 22:46:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648593980000|2022-03-29 22:46:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648593990000|2022-03-29 22:46:30|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|12
1648594000000|2022-03-29 22:46:40|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|10
1648594010000|2022-03-29 22:46:50|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|8
1648594030000|2022-03-29 22:47:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648594040000|2022-03-29 22:47:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1648594050000|2022-03-29 22:47:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1648594060000|2022-03-29 22:47:40|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648594080000|2022-03-29 22:48:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648594090000|2022-03-29 22:48:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648594100000|2022-03-29 22:48:20|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|5
1648594120000|2022-03-29 22:48:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648594130000|2022-03-29 22:48:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648594140000|2022-03-29 22:49:00|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|4
1648594150000|2022-03-29 22:49:10|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|4
1648594160000|2022-03-29 22:49:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648594170000|2022-03-29 22:49:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648594200000|2022-03-29 22:50:00|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|9
1648594220000|2022-03-29 22:50:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648594230000|2022-03-29 22:50:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648594240000|2022-03-29 22:50:40|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|11
1648594270000|2022-03-29 22:51:10|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648594280000|2022-03-29 22:51:20|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|5
1648594290000|2022-03-29 22:51:30|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|8
1648594310000|2022-03-29 22:51:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648594320000|2022-03-29 22:52:00|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648594330000|2022-03-29 22:52:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648594340000|2022-03-29 22:52:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648594350000|2022-03-29 22:52:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648594360000|2022-03-29 22:52:40|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|3
1648594370000|2022-03-29 22:52:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|8
1648594380000|2022-03-29 22:53:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648594390000|2022-03-29 22:53:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648594400000|2022-03-29 22:53:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648594410000|2022-03-29 22:53:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648594430000|2022-03-29 22:53:50|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|8
1648594440000|2022-03-29 22:54:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1648594450000|2022-03-29 22:54:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648594460000|2022-03-29 22:54:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648594470000|2022-03-29 22:54:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648594480000|2022-03-29 22:54:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648594490000|2022-03-29 22:54:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648594510000|2022-03-29 22:55:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648594520000|2022-03-29 22:55:20|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|3
1648594530000|2022-03-29 22:55:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648594540000|2022-03-29 22:55:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648594550000|2022-03-29 22:55:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1648594560000|2022-03-29 22:56:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648594570000|2022-03-29 22:56:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648594580000|2022-03-29 22:56:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648594590000|2022-03-29 22:56:30|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|5
1648594610000|2022-03-29 22:56:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648594640000|2022-03-29 22:57:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648594670000|2022-03-29 22:57:50|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648594690000|2022-03-29 22:58:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648594700000|2022-03-29 22:58:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648594710000|2022-03-29 22:58:30|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|4
1648594720000|2022-03-29 22:58:40|23.29|23.09|23.27|23.07|23.29|23.09|23.26|23.06|11
1648594730000|2022-03-29 22:58:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648594740000|2022-03-29 22:59:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|6
1648594750000|2022-03-29 22:59:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648594760000|2022-03-29 22:59:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|8
1648594770000|2022-03-29 22:59:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648594780000|2022-03-29 22:59:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648594800000|2022-03-29 23:00:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648594810000|2022-03-29 23:00:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648594820000|2022-03-29 23:00:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|8
1648594830000|2022-03-29 23:00:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648594840000|2022-03-29 23:00:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648594850000|2022-03-29 23:00:50|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|5
1648594860000|2022-03-29 23:01:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|10
1648594870000|2022-03-29 23:01:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648594890000|2022-03-29 23:01:30|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648594920000|2022-03-29 23:02:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648594930000|2022-03-29 23:02:10|23.27|23.07|23.28|23.08|23.28|23.08|23.26|23.06|6
1648594940000|2022-03-29 23:02:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|12
1648594970000|2022-03-29 23:02:50|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648594980000|2022-03-29 23:03:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1648594990000|2022-03-29 23:03:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648595000000|2022-03-29 23:03:20|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|5
1648595020000|2022-03-29 23:03:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648595060000|2022-03-29 23:04:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648595070000|2022-03-29 23:04:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648595080000|2022-03-29 23:04:40|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|4
1648595090000|2022-03-29 23:04:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1648595100000|2022-03-29 23:05:00|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|4
1648595110000|2022-03-29 23:05:10|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|12
1648595120000|2022-03-29 23:05:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648595130000|2022-03-29 23:05:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648595140000|2022-03-29 23:05:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648595150000|2022-03-29 23:05:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648595170000|2022-03-29 23:06:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648595210000|2022-03-29 23:06:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648595220000|2022-03-29 23:07:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648595230000|2022-03-29 23:07:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1648595240000|2022-03-29 23:07:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648595250000|2022-03-29 23:07:30|23.23|23.03|23.2|23|23.23|23.03|23.2|23|10
1648595260000|2022-03-29 23:07:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648595300000|2022-03-29 23:08:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648595310000|2022-03-29 23:08:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648595330000|2022-03-29 23:08:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1648595340000|2022-03-29 23:09:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648595360000|2022-03-29 23:09:20|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|3
1648595370000|2022-03-29 23:09:30|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|7
1648595380000|2022-03-29 23:09:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|9
1648595390000|2022-03-29 23:09:50|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|3
1648595400000|2022-03-29 23:10:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648595410000|2022-03-29 23:10:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648595430000|2022-03-29 23:10:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648595440000|2022-03-29 23:10:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1648595450000|2022-03-29 23:10:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648595460000|2022-03-29 23:11:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648595480000|2022-03-29 23:11:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|7
1648595520000|2022-03-29 23:12:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648595550000|2022-03-29 23:12:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1648595560000|2022-03-29 23:12:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1648595600000|2022-03-29 23:13:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648595610000|2022-03-29 23:13:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648595620000|2022-03-29 23:13:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648595630000|2022-03-29 23:13:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648595650000|2022-03-29 23:14:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648595670000|2022-03-29 23:14:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648595680000|2022-03-29 23:14:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648595690000|2022-03-29 23:14:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648595700000|2022-03-29 23:15:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648595710000|2022-03-29 23:15:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648595720000|2022-03-29 23:15:20|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|7
1648595730000|2022-03-29 23:15:30|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|9
1648595740000|2022-03-29 23:15:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648595750000|2022-03-29 23:15:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648595760000|2022-03-29 23:16:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648595770000|2022-03-29 23:16:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648595780000|2022-03-29 23:16:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648595790000|2022-03-29 23:16:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648595810000|2022-03-29 23:16:50|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1648595820000|2022-03-29 23:17:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1648595830000|2022-03-29 23:17:10|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|6
1648595840000|2022-03-29 23:17:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648595850000|2022-03-29 23:17:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648595880000|2022-03-29 23:18:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648595890000|2022-03-29 23:18:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648595930000|2022-03-29 23:18:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648595940000|2022-03-29 23:19:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648595950000|2022-03-29 23:19:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648595960000|2022-03-29 23:19:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648595980000|2022-03-29 23:19:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648596000000|2022-03-29 23:20:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|9
1648596010000|2022-03-29 23:20:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648596020000|2022-03-29 23:20:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648596030000|2022-03-29 23:20:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648596040000|2022-03-29 23:20:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1648596050000|2022-03-29 23:20:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648596070000|2022-03-29 23:21:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648596080000|2022-03-29 23:21:20|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|13
1648596110000|2022-03-29 23:21:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648596120000|2022-03-29 23:22:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|7
1648596140000|2022-03-29 23:22:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|11
1648596150000|2022-03-29 23:22:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648596170000|2022-03-29 23:22:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648596180000|2022-03-29 23:23:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|9
1648596190000|2022-03-29 23:23:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648596200000|2022-03-29 23:23:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648596210000|2022-03-29 23:23:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648596220000|2022-03-29 23:23:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648596230000|2022-03-29 23:23:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648596240000|2022-03-29 23:24:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648596250000|2022-03-29 23:24:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648596280000|2022-03-29 23:24:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648596300000|2022-03-29 23:25:00|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|4
1648596310000|2022-03-29 23:25:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648596320000|2022-03-29 23:25:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|14
1648596330000|2022-03-29 23:25:30|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|6
1648596360000|2022-03-29 23:26:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648596370000|2022-03-29 23:26:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648596380000|2022-03-29 23:26:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648596390000|2022-03-29 23:26:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648596400000|2022-03-29 23:26:40|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|5
1648596410000|2022-03-29 23:26:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648596420000|2022-03-29 23:27:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648596430000|2022-03-29 23:27:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648596440000|2022-03-29 23:27:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648596470000|2022-03-29 23:27:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648596480000|2022-03-29 23:28:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648596490000|2022-03-29 23:28:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648596510000|2022-03-29 23:28:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648596520000|2022-03-29 23:28:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648596530000|2022-03-29 23:28:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648596540000|2022-03-29 23:29:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648596550000|2022-03-29 23:29:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648596570000|2022-03-29 23:29:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648596600000|2022-03-29 23:30:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648596630000|2022-03-29 23:30:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648596650000|2022-03-29 23:30:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648596660000|2022-03-29 23:31:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648596670000|2022-03-29 23:31:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648596680000|2022-03-29 23:31:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1648596700000|2022-03-29 23:31:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648596710000|2022-03-29 23:31:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648596720000|2022-03-29 23:32:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648596740000|2022-03-29 23:32:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648596750000|2022-03-29 23:32:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648596760000|2022-03-29 23:32:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648596800000|2022-03-29 23:33:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648596860000|2022-03-29 23:34:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648596870000|2022-03-29 23:34:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648596900000|2022-03-29 23:35:00|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|6
1648596910000|2022-03-29 23:35:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648596920000|2022-03-29 23:35:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648596930000|2022-03-29 23:35:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648596940000|2022-03-29 23:35:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|6
1648596950000|2022-03-29 23:35:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|11
1648596960000|2022-03-29 23:36:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648597000000|2022-03-29 23:36:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|11
1648597010000|2022-03-29 23:36:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648597030000|2022-03-29 23:37:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648597040000|2022-03-29 23:37:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648597050000|2022-03-29 23:37:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648597060000|2022-03-29 23:37:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648597080000|2022-03-29 23:38:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648597090000|2022-03-29 23:38:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648597100000|2022-03-29 23:38:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648597140000|2022-03-29 23:39:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648597150000|2022-03-29 23:39:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648597180000|2022-03-29 23:39:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648597190000|2022-03-29 23:39:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648597240000|2022-03-29 23:40:40|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|8
1648597300000|2022-03-29 23:41:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648597320000|2022-03-29 23:42:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648597330000|2022-03-29 23:42:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648597350000|2022-03-29 23:42:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1648597360000|2022-03-29 23:42:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648597460000|2022-03-29 23:44:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648597470000|2022-03-29 23:44:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648597480000|2022-03-29 23:44:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648597490000|2022-03-29 23:44:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648597500000|2022-03-29 23:45:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648597510000|2022-03-29 23:45:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648597530000|2022-03-29 23:45:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648597570000|2022-03-29 23:46:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648597600000|2022-03-29 23:46:40|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648597620000|2022-03-29 23:47:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648597660000|2022-03-29 23:47:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648597670000|2022-03-29 23:47:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648597680000|2022-03-29 23:48:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648597690000|2022-03-29 23:48:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648597700000|2022-03-29 23:48:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648597710000|2022-03-29 23:48:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648597730000|2022-03-29 23:48:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648597740000|2022-03-29 23:49:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648597760000|2022-03-29 23:49:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648597770000|2022-03-29 23:49:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648597780000|2022-03-29 23:49:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648597790000|2022-03-29 23:49:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648597810000|2022-03-29 23:50:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648597820000|2022-03-29 23:50:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648597850000|2022-03-29 23:50:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648597860000|2022-03-29 23:51:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648597870000|2022-03-29 23:51:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648597890000|2022-03-29 23:51:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648597960000|2022-03-29 23:52:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648597970000|2022-03-29 23:52:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648597980000|2022-03-29 23:53:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648598010000|2022-03-29 23:53:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648598020000|2022-03-29 23:53:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648598030000|2022-03-29 23:53:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648598040000|2022-03-29 23:54:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|6
1648598050000|2022-03-29 23:54:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648598100000|2022-03-29 23:55:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648598120000|2022-03-29 23:55:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648598130000|2022-03-29 23:55:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648598140000|2022-03-29 23:55:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648598150000|2022-03-29 23:55:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648598160000|2022-03-29 23:56:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648598170000|2022-03-29 23:56:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648598180000|2022-03-29 23:56:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648598190000|2022-03-29 23:56:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648598200000|2022-03-29 23:56:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648598240000|2022-03-29 23:57:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648598250000|2022-03-29 23:57:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648598280000|2022-03-29 23:58:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648598310000|2022-03-29 23:58:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648598360000|2022-03-29 23:59:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648598370000|2022-03-29 23:59:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648598380000|2022-03-29 23:59:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648598410000|2022-03-30 00:00:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648598420000|2022-03-30 00:00:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1648598430000|2022-03-30 00:00:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648598440000|2022-03-30 00:00:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648598460000|2022-03-30 00:01:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648598470000|2022-03-30 00:01:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648598480000|2022-03-30 00:01:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648598490000|2022-03-30 00:01:30|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|4
1648598500000|2022-03-30 00:01:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1648598510000|2022-03-30 00:01:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648598520000|2022-03-30 00:02:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648598530000|2022-03-30 00:02:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648598540000|2022-03-30 00:02:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648598550000|2022-03-30 00:02:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648598570000|2022-03-30 00:02:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648598590000|2022-03-30 00:03:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648598600000|2022-03-30 00:03:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|15
1648598610000|2022-03-30 00:03:30|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|7
1648598620000|2022-03-30 00:03:40|23.34|23.14|23.32|23.12|23.34|23.14|23.31|23.11|5
1648598630000|2022-03-30 00:03:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648598650000|2022-03-30 00:04:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648598660000|2022-03-30 00:04:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648598670000|2022-03-30 00:04:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648598680000|2022-03-30 00:04:40|23.34|23.14|23.31|23.11|23.34|23.14|23.31|23.11|6
1648598690000|2022-03-30 00:04:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1648598700000|2022-03-30 00:05:00|23.32|23.12|23.29|23.09|23.32|23.12|23.29|23.09|8
1648598710000|2022-03-30 00:05:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648598720000|2022-03-30 00:05:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648598730000|2022-03-30 00:05:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648598740000|2022-03-30 00:05:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|8
1648598750000|2022-03-30 00:05:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648598760000|2022-03-30 00:06:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1648598770000|2022-03-30 00:06:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648598780000|2022-03-30 00:06:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1648598790000|2022-03-30 00:06:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648598800000|2022-03-30 00:06:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648598810000|2022-03-30 00:06:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648598820000|2022-03-30 00:07:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648598830000|2022-03-30 00:07:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648598850000|2022-03-30 00:07:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648598860000|2022-03-30 00:07:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|9
1648598870000|2022-03-30 00:07:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648598880000|2022-03-30 00:08:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1648598890000|2022-03-30 00:08:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648598900000|2022-03-30 00:08:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1648598910000|2022-03-30 00:08:30|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|5
1648598930000|2022-03-30 00:08:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648598950000|2022-03-30 00:09:10|23.31|23.11|23.34|23.14|23.34|23.14|23.31|23.11|6
1648598960000|2022-03-30 00:09:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648598970000|2022-03-30 00:09:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648598980000|2022-03-30 00:09:40|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648598990000|2022-03-30 00:09:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|10
1648599000000|2022-03-30 00:10:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648599010000|2022-03-30 00:10:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648599030000|2022-03-30 00:10:30|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|3
1648599040000|2022-03-30 00:10:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|9
1648599060000|2022-03-30 00:11:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648599070000|2022-03-30 00:11:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648599080000|2022-03-30 00:11:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648599090000|2022-03-30 00:11:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648599100000|2022-03-30 00:11:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648599110000|2022-03-30 00:11:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648599160000|2022-03-30 00:12:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648599170000|2022-03-30 00:12:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1648599180000|2022-03-30 00:13:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648599190000|2022-03-30 00:13:10|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|6
1648599200000|2022-03-30 00:13:20|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|6
1648599220000|2022-03-30 00:13:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648599230000|2022-03-30 00:13:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1648599240000|2022-03-30 00:14:00|23.31|23.11|23.33|23.13|23.33|23.13|23.3|23.1|7
1648599250000|2022-03-30 00:14:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648599260000|2022-03-30 00:14:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648599270000|2022-03-30 00:14:30|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|6
1648599280000|2022-03-30 00:14:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648599290000|2022-03-30 00:14:50|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|4
1648599300000|2022-03-30 00:15:00|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|7
1648599310000|2022-03-30 00:15:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648599320000|2022-03-30 00:15:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648599330000|2022-03-30 00:15:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648599340000|2022-03-30 00:15:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648599360000|2022-03-30 00:16:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|3
1648599380000|2022-03-30 00:16:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648599390000|2022-03-30 00:16:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|10
1648599400000|2022-03-30 00:16:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648599410000|2022-03-30 00:16:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648599420000|2022-03-30 00:17:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648599430000|2022-03-30 00:17:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|11
1648599440000|2022-03-30 00:17:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648599450000|2022-03-30 00:17:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|13
1648599460000|2022-03-30 00:17:40|23.35|23.15|23.38|23.18|23.38|23.18|23.35|23.15|12
1648599470000|2022-03-30 00:17:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|9
1648599480000|2022-03-30 00:18:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648599520000|2022-03-30 00:18:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648599530000|2022-03-30 00:18:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648599540000|2022-03-30 00:19:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648599550000|2022-03-30 00:19:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648599560000|2022-03-30 00:19:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648599570000|2022-03-30 00:19:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648599580000|2022-03-30 00:19:40|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|5
1648599590000|2022-03-30 00:19:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1648599600000|2022-03-30 00:20:00|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|3
1648599610000|2022-03-30 00:20:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648599620000|2022-03-30 00:20:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1648599630000|2022-03-30 00:20:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648599640000|2022-03-30 00:20:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648599650000|2022-03-30 00:20:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648599660000|2022-03-30 00:21:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648599670000|2022-03-30 00:21:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648599680000|2022-03-30 00:21:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1648599690000|2022-03-30 00:21:30|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|4
1648599700000|2022-03-30 00:21:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648599710000|2022-03-30 00:21:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648599740000|2022-03-30 00:22:20|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648599750000|2022-03-30 00:22:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648599760000|2022-03-30 00:22:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648599770000|2022-03-30 00:22:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648599780000|2022-03-30 00:23:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648599790000|2022-03-30 00:23:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648599830000|2022-03-30 00:23:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648599840000|2022-03-30 00:24:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648599850000|2022-03-30 00:24:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648599870000|2022-03-30 00:24:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648599880000|2022-03-30 00:24:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648599890000|2022-03-30 00:24:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648599900000|2022-03-30 00:25:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1648599910000|2022-03-30 00:25:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1648599930000|2022-03-30 00:25:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648599940000|2022-03-30 00:25:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648599960000|2022-03-30 00:26:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648599970000|2022-03-30 00:26:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648599980000|2022-03-30 00:26:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648599990000|2022-03-30 00:26:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648600000000|2022-03-30 00:26:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1648600020000|2022-03-30 00:27:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648600030000|2022-03-30 00:27:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648600040000|2022-03-30 00:27:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648600090000|2022-03-30 00:28:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648600100000|2022-03-30 00:28:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648600110000|2022-03-30 00:28:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648600120000|2022-03-30 00:28:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648600150000|2022-03-30 00:29:10|23.25|23.05|23.27|23.07|23.27|23.07|23.24|23.04|5
1648600160000|2022-03-30 00:29:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648600170000|2022-03-30 00:29:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1648600180000|2022-03-30 00:29:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|7
1648600200000|2022-03-30 00:30:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648600210000|2022-03-30 00:30:10|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648600220000|2022-03-30 00:30:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648600230000|2022-03-30 00:30:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648600240000|2022-03-30 00:30:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1648600260000|2022-03-30 00:31:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|11
1648600270000|2022-03-30 00:31:10|23.24|23.04|23.22|23.02|23.24|23.04|23.21|23.01|5
1648600280000|2022-03-30 00:31:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|10
1648600290000|2022-03-30 00:31:30|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1648600300000|2022-03-30 00:31:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648600310000|2022-03-30 00:31:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648600330000|2022-03-30 00:32:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648600340000|2022-03-30 00:32:20|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648600350000|2022-03-30 00:32:30|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|7
1648600360000|2022-03-30 00:32:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648600370000|2022-03-30 00:32:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648600380000|2022-03-30 00:33:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648600390000|2022-03-30 00:33:10|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648600400000|2022-03-30 00:33:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648600410000|2022-03-30 00:33:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648600430000|2022-03-30 00:33:50|23.15|22.95|23.12|22.92|23.15|22.95|23.12|22.92|8
1648600440000|2022-03-30 00:34:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|11
1648600450000|2022-03-30 00:34:10|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1648600470000|2022-03-30 00:34:30|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648600480000|2022-03-30 00:34:40|23.12|22.92|23.13|22.93|23.14|22.94|23.11|22.91|12
1648600490000|2022-03-30 00:34:50|23.14|22.94|23.13|22.93|23.14|22.94|23.12|22.92|6
1648600500000|2022-03-30 00:35:00|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1648600510000|2022-03-30 00:35:10|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|6
1648600520000|2022-03-30 00:35:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648600530000|2022-03-30 00:35:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|6
1648600540000|2022-03-30 00:35:40|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|10
1648600550000|2022-03-30 00:35:50|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|7
1648600560000|2022-03-30 00:36:00|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648600570000|2022-03-30 00:36:10|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|9
1648600580000|2022-03-30 00:36:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648600590000|2022-03-30 00:36:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648600600000|2022-03-30 00:36:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648600610000|2022-03-30 00:36:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1648600620000|2022-03-30 00:37:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|7
1648600640000|2022-03-30 00:37:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648600650000|2022-03-30 00:37:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648600660000|2022-03-30 00:37:40|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1648600670000|2022-03-30 00:37:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648600680000|2022-03-30 00:38:00|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|12
1648600690000|2022-03-30 00:38:10|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|10
1648600700000|2022-03-30 00:38:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648600720000|2022-03-30 00:38:40|23.17|22.97|23.19|22.99|23.19|22.99|23.16|22.96|7
1648600740000|2022-03-30 00:39:00|23.21|23.01|23.2|23|23.22|23.02|23.2|23|6
1648600750000|2022-03-30 00:39:10|23.19|22.99|23.18|22.98|23.2|23|23.18|22.98|6
1648600760000|2022-03-30 00:39:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648600770000|2022-03-30 00:39:30|23.19|22.99|23.2|23|23.2|23|23.18|22.98|4
1648600780000|2022-03-30 00:39:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648600810000|2022-03-30 00:40:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648600820000|2022-03-30 00:40:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648600860000|2022-03-30 00:41:00|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1648600870000|2022-03-30 00:41:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1648600880000|2022-03-30 00:41:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648600910000|2022-03-30 00:41:50|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648600920000|2022-03-30 00:42:00|23.18|22.98|23.18|22.98|23.2|23|23.18|22.98|5
1648600950000|2022-03-30 00:42:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|11
1648600960000|2022-03-30 00:42:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648600970000|2022-03-30 00:42:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648600980000|2022-03-30 00:43:00|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1648600990000|2022-03-30 00:43:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648601000000|2022-03-30 00:43:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648601010000|2022-03-30 00:43:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648601020000|2022-03-30 00:43:40|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|3
1648601030000|2022-03-30 00:43:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1648601040000|2022-03-30 00:44:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648601050000|2022-03-30 00:44:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648601060000|2022-03-30 00:44:20|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|6
1648601070000|2022-03-30 00:44:30|23.2|23|23.22|23.02|23.22|23.02|23.2|23|3
1648601090000|2022-03-30 00:44:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1648601100000|2022-03-30 00:45:00|23.23|23.03|23.21|23.01|23.23|23.03|23.19|22.99|11
1648601110000|2022-03-30 00:45:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648601140000|2022-03-30 00:45:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648601150000|2022-03-30 00:45:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648601160000|2022-03-30 00:46:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648601170000|2022-03-30 00:46:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648601180000|2022-03-30 00:46:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648601210000|2022-03-30 00:46:50|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|3
1648601220000|2022-03-30 00:47:00|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|7
1648601230000|2022-03-30 00:47:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648601240000|2022-03-30 00:47:20|23.14|22.94|23.15|22.95|23.16|22.96|23.13|22.93|8
1648601260000|2022-03-30 00:47:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648601280000|2022-03-30 00:48:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648601290000|2022-03-30 00:48:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648601300000|2022-03-30 00:48:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648601330000|2022-03-30 00:48:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648601340000|2022-03-30 00:49:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648601350000|2022-03-30 00:49:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648601360000|2022-03-30 00:49:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648601400000|2022-03-30 00:50:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1648601410000|2022-03-30 00:50:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648601420000|2022-03-30 00:50:20|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|6
1648601430000|2022-03-30 00:50:30|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648601440000|2022-03-30 00:50:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648601450000|2022-03-30 00:50:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648601460000|2022-03-30 00:51:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648601470000|2022-03-30 00:51:10|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|5
1648601500000|2022-03-30 00:51:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648601510000|2022-03-30 00:51:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648601520000|2022-03-30 00:52:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1648601540000|2022-03-30 00:52:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648601560000|2022-03-30 00:52:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648601570000|2022-03-30 00:52:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648601580000|2022-03-30 00:53:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648601590000|2022-03-30 00:53:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648601600000|2022-03-30 00:53:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648601610000|2022-03-30 00:53:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|8
1648601620000|2022-03-30 00:53:40|23.29|23.09|23.31|23.11|23.31|23.11|23.28|23.08|9
1648601630000|2022-03-30 00:53:50|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|10
1648601640000|2022-03-30 00:54:00|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|7
1648601650000|2022-03-30 00:54:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648601660000|2022-03-30 00:54:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648601680000|2022-03-30 00:54:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648601690000|2022-03-30 00:54:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648601700000|2022-03-30 00:55:00|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|4
1648601710000|2022-03-30 00:55:10|23.29|23.09|23.31|23.11|23.31|23.11|23.28|23.08|9
1648601720000|2022-03-30 00:55:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648601730000|2022-03-30 00:55:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648601740000|2022-03-30 00:55:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648601760000|2022-03-30 00:56:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648601770000|2022-03-30 00:56:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648601780000|2022-03-30 00:56:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648601800000|2022-03-30 00:56:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648601820000|2022-03-30 00:57:00|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648601830000|2022-03-30 00:57:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648601840000|2022-03-30 00:57:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648601850000|2022-03-30 00:57:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648601870000|2022-03-30 00:57:50|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|4
1648601880000|2022-03-30 00:58:00|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|3
1648601920000|2022-03-30 00:58:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648601930000|2022-03-30 00:58:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648601960000|2022-03-30 00:59:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648601970000|2022-03-30 00:59:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648601980000|2022-03-30 00:59:40|23.31|23.11|23.28|23.08|23.31|23.11|23.28|23.08|4
1648601990000|2022-03-30 00:59:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648602000000|2022-03-30 01:00:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648602010000|2022-03-30 01:00:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648602020000|2022-03-30 01:00:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648602030000|2022-03-30 01:00:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648602040000|2022-03-30 01:00:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648602050000|2022-03-30 01:00:50|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648602060000|2022-03-30 01:01:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648602100000|2022-03-30 01:01:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1648602110000|2022-03-30 01:01:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648602120000|2022-03-30 01:02:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1648602130000|2022-03-30 01:02:10|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|3
1648602140000|2022-03-30 01:02:20|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|4
1648602150000|2022-03-30 01:02:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648602160000|2022-03-30 01:02:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602170000|2022-03-30 01:02:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648602180000|2022-03-30 01:03:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|5
1648602190000|2022-03-30 01:03:10|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|11
1648602200000|2022-03-30 01:03:20|23.18|22.98|23.19|22.99|23.19|22.99|23.17|22.97|6
1648602210000|2022-03-30 01:03:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1648602220000|2022-03-30 01:03:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1648602230000|2022-03-30 01:03:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648602240000|2022-03-30 01:04:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1648602250000|2022-03-30 01:04:10|23.17|22.97|23.16|22.96|23.18|22.98|23.15|22.95|10
1648602260000|2022-03-30 01:04:20|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|11
1648602270000|2022-03-30 01:04:30|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|4
1648602280000|2022-03-30 01:04:40|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|4
1648602290000|2022-03-30 01:04:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648602300000|2022-03-30 01:05:00|23.18|22.98|23.18|22.98|23.19|22.99|23.17|22.97|7
1648602310000|2022-03-30 01:05:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648602320000|2022-03-30 01:05:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648602330000|2022-03-30 01:05:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648602340000|2022-03-30 01:05:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648602350000|2022-03-30 01:05:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648602360000|2022-03-30 01:06:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648602390000|2022-03-30 01:06:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602420000|2022-03-30 01:07:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648602430000|2022-03-30 01:07:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648602450000|2022-03-30 01:07:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1648602460000|2022-03-30 01:07:40|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648602470000|2022-03-30 01:07:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648602480000|2022-03-30 01:08:00|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|5
1648602490000|2022-03-30 01:08:10|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648602500000|2022-03-30 01:08:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648602510000|2022-03-30 01:08:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1648602520000|2022-03-30 01:08:40|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648602550000|2022-03-30 01:09:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648602580000|2022-03-30 01:09:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648602590000|2022-03-30 01:09:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648602600000|2022-03-30 01:10:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648602610000|2022-03-30 01:10:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648602630000|2022-03-30 01:10:30|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|7
1648602640000|2022-03-30 01:10:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648602650000|2022-03-30 01:10:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648602670000|2022-03-30 01:11:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602680000|2022-03-30 01:11:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648602700000|2022-03-30 01:11:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648602710000|2022-03-30 01:11:50|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648602720000|2022-03-30 01:12:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602730000|2022-03-30 01:12:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648602750000|2022-03-30 01:12:30|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|3
1648602800000|2022-03-30 01:13:20|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648602810000|2022-03-30 01:13:30|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648602820000|2022-03-30 01:13:40|23.2|23|23.2|23|23.21|23.01|23.19|22.99|7
1648602830000|2022-03-30 01:13:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602850000|2022-03-30 01:14:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648602860000|2022-03-30 01:14:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648602880000|2022-03-30 01:14:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648602900000|2022-03-30 01:15:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1648602910000|2022-03-30 01:15:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648602920000|2022-03-30 01:15:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648602930000|2022-03-30 01:15:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1648602940000|2022-03-30 01:15:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648602980000|2022-03-30 01:16:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648602990000|2022-03-30 01:16:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|8
1648603000000|2022-03-30 01:16:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|10
1648603010000|2022-03-30 01:16:50|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|8
1648603020000|2022-03-30 01:17:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648603040000|2022-03-30 01:17:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1648603050000|2022-03-30 01:17:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648603060000|2022-03-30 01:17:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648603070000|2022-03-30 01:17:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648603080000|2022-03-30 01:18:00|23.26|23.06|23.25|23.05|23.27|23.07|23.25|23.05|6
1648603090000|2022-03-30 01:18:10|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|8
1648603100000|2022-03-30 01:18:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648603110000|2022-03-30 01:18:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648603130000|2022-03-30 01:18:50|23.26|23.06|23.23|23.03|23.26|23.06|23.23|23.03|6
1648603150000|2022-03-30 01:19:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648603160000|2022-03-30 01:19:20|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1648603170000|2022-03-30 01:19:30|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648603200000|2022-03-30 01:20:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648603210000|2022-03-30 01:20:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1648603220000|2022-03-30 01:20:20|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|5
1648603230000|2022-03-30 01:20:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|11
1648603240000|2022-03-30 01:20:40|23.14|22.94|23.15|22.95|23.16|22.96|23.14|22.94|4
1648603250000|2022-03-30 01:20:50|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|3
1648603260000|2022-03-30 01:21:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1648603270000|2022-03-30 01:21:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1648603290000|2022-03-30 01:21:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648603300000|2022-03-30 01:21:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648603310000|2022-03-30 01:21:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648603320000|2022-03-30 01:22:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648603340000|2022-03-30 01:22:20|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1648603350000|2022-03-30 01:22:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648603360000|2022-03-30 01:22:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648603370000|2022-03-30 01:22:50|23.12|22.92|23.11|22.91|23.12|22.92|23.1|22.9|4
1648603410000|2022-03-30 01:23:30|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|8
1648603420000|2022-03-30 01:23:40|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|8
1648603430000|2022-03-30 01:23:50|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|6
1648603440000|2022-03-30 01:24:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648603450000|2022-03-30 01:24:10|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648603460000|2022-03-30 01:24:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|6
1648603470000|2022-03-30 01:24:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648603480000|2022-03-30 01:24:40|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1648603490000|2022-03-30 01:24:50|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648603500000|2022-03-30 01:25:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648603510000|2022-03-30 01:25:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648603520000|2022-03-30 01:25:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648603530000|2022-03-30 01:25:30|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648603540000|2022-03-30 01:25:40|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|3
1648603550000|2022-03-30 01:25:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|18
1648603560000|2022-03-30 01:26:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|12
1648603570000|2022-03-30 01:26:10|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|6
1648603580000|2022-03-30 01:26:20|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|7
1648603590000|2022-03-30 01:26:30|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648603610000|2022-03-30 01:26:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648603620000|2022-03-30 01:27:00|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|5
1648603630000|2022-03-30 01:27:10|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648603650000|2022-03-30 01:27:30|23.11|22.91|23.1|22.9|23.11|22.91|23.09|22.89|18
1648603660000|2022-03-30 01:27:40|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|4
1648603670000|2022-03-30 01:27:50|23.09|22.89|23.08|22.88|23.1|22.9|23.07|22.87|10
1648603680000|2022-03-30 01:28:00|23.07|22.87|23.08|22.88|23.09|22.89|23.07|22.87|10
1648603700000|2022-03-30 01:28:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648603710000|2022-03-30 01:28:30|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1648603720000|2022-03-30 01:28:40|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648603730000|2022-03-30 01:28:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648603740000|2022-03-30 01:29:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648603750000|2022-03-30 01:29:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1648603760000|2022-03-30 01:29:20|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1648603770000|2022-03-30 01:29:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648603780000|2022-03-30 01:29:40|23|22.8|23.01|22.81|23.02|22.82|23|22.8|4
1648603790000|2022-03-30 01:29:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648603800000|2022-03-30 01:30:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1648603810000|2022-03-30 01:30:10|23|22.8|23.02|22.82|23.03|22.83|22.99|22.79|7
1648603820000|2022-03-30 01:30:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1648603830000|2022-03-30 01:30:30|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|3
1648603840000|2022-03-30 01:30:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648603850000|2022-03-30 01:30:50|23.03|22.83|23.04|22.84|23.04|22.84|23.02|22.82|4
1648603860000|2022-03-30 01:31:00|23.03|22.83|23.05|22.85|23.06|22.86|23.03|22.83|7
1648603870000|2022-03-30 01:31:10|23.06|22.86|23.07|22.87|23.07|22.87|23.05|22.85|10
1648603880000|2022-03-30 01:31:20|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|15
1648603890000|2022-03-30 01:31:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|9
1648603900000|2022-03-30 01:31:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648603910000|2022-03-30 01:31:50|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648603920000|2022-03-30 01:32:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648603930000|2022-03-30 01:32:10|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648603940000|2022-03-30 01:32:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|12
1648603950000|2022-03-30 01:32:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1648603980000|2022-03-30 01:33:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|8
1648604010000|2022-03-30 01:33:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1648604020000|2022-03-30 01:33:40|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1648604030000|2022-03-30 01:33:50|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1648604040000|2022-03-30 01:34:00|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|4
1648604050000|2022-03-30 01:34:10|23.03|22.83|23.01|22.81|23.03|22.83|23.01|22.81|5
1648604060000|2022-03-30 01:34:20|23|22.8|23|22.8|23|22.8|22.99|22.79|7
1648604070000|2022-03-30 01:34:30|22.99|22.79|22.99|22.79|23.01|22.81|22.99|22.79|5
1648604080000|2022-03-30 01:34:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648604090000|2022-03-30 01:34:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1648604100000|2022-03-30 01:35:00|23|22.8|23.01|22.81|23.01|22.81|22.99|22.79|4
1648604110000|2022-03-30 01:35:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1648604120000|2022-03-30 01:35:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648604130000|2022-03-30 01:35:30|23.03|22.83|23.06|22.86|23.06|22.86|23.02|22.82|10
1648604140000|2022-03-30 01:35:40|23.07|22.87|23.06|22.86|23.07|22.87|23.05|22.85|4
1648604150000|2022-03-30 01:35:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1648604160000|2022-03-30 01:36:00|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648604170000|2022-03-30 01:36:10|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1648604180000|2022-03-30 01:36:20|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648604190000|2022-03-30 01:36:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648604200000|2022-03-30 01:36:40|23.07|22.87|23.06|22.86|23.08|22.88|23.05|22.85|6
1648604210000|2022-03-30 01:36:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|14
1648604220000|2022-03-30 01:37:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648604230000|2022-03-30 01:37:10|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648604240000|2022-03-30 01:37:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1648604250000|2022-03-30 01:37:30|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648604260000|2022-03-30 01:37:40|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1648604270000|2022-03-30 01:37:50|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|6
1648604280000|2022-03-30 01:38:00|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|5
1648604290000|2022-03-30 01:38:10|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|5
1648604300000|2022-03-30 01:38:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648604310000|2022-03-30 01:38:30|23.03|22.83|23.01|22.81|23.03|22.83|23.01|22.81|5
1648604320000|2022-03-30 01:38:40|23|22.8|23|22.8|23.01|22.81|23|22.8|5
1648604330000|2022-03-30 01:38:50|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1648604340000|2022-03-30 01:39:00|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1648604350000|2022-03-30 01:39:10|23|22.8|22.98|22.78|23|22.8|22.98|22.78|13
1648604360000|2022-03-30 01:39:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|9
1648604370000|2022-03-30 01:39:30|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|7
1648604380000|2022-03-30 01:39:40|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|9
1648604390000|2022-03-30 01:39:50|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|6
1648604420000|2022-03-30 01:40:20|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1648604430000|2022-03-30 01:40:30|22.98|22.78|22.97|22.77|22.99|22.79|22.97|22.77|6
1648604450000|2022-03-30 01:40:50|22.96|22.76|22.95|22.75|22.97|22.77|22.95|22.75|4
1648604460000|2022-03-30 01:41:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|7
1648604470000|2022-03-30 01:41:10|22.97|22.77|22.95|22.75|22.97|22.77|22.95|22.75|9
1648604480000|2022-03-30 01:41:20|22.96|22.76|22.96|22.76|22.97|22.77|22.95|22.75|11
1648604490000|2022-03-30 01:41:30|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|6
1648604500000|2022-03-30 01:41:40|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1648604510000|2022-03-30 01:41:50|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|5
1648604520000|2022-03-30 01:42:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1648604540000|2022-03-30 01:42:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1648604550000|2022-03-30 01:42:30|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|7
1648604560000|2022-03-30 01:42:40|22.96|22.76|22.94|22.74|22.96|22.76|22.94|22.74|9
1648604570000|2022-03-30 01:42:50|22.93|22.73|22.92|22.72|22.94|22.74|22.92|22.72|12
1648604580000|2022-03-30 01:43:00|22.93|22.73|22.91|22.71|22.93|22.73|22.91|22.71|9
1648604590000|2022-03-30 01:43:10|22.92|22.72|22.91|22.71|22.92|22.72|22.9|22.7|18
1648604600000|2022-03-30 01:43:20|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1648604610000|2022-03-30 01:43:30|22.89|22.69|22.82|22.62|22.89|22.69|22.82|22.62|10
1648604620000|2022-03-30 01:43:40|22.81|22.61|22.81|22.61|22.82|22.62|22.78|22.58|17
1648604630000|2022-03-30 01:43:50|22.79|22.59|22.81|22.61|22.81|22.61|22.79|22.59|7
1648604640000|2022-03-30 01:44:00|22.8|22.6|22.79|22.59|22.82|22.62|22.78|22.58|18
1648604650000|2022-03-30 01:44:10|22.78|22.58|22.76|22.56|22.79|22.59|22.74|22.54|19
1648604660000|2022-03-30 01:44:20|22.75|22.55|22.79|22.59|22.79|22.59|22.75|22.55|10
1648604670000|2022-03-30 01:44:30|22.78|22.58|22.82|22.62|22.82|22.62|22.78|22.58|7
1648604680000|2022-03-30 01:44:40|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1648604690000|2022-03-30 01:44:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1648604700000|2022-03-30 01:45:00|22.87|22.67|22.86|22.66|22.87|22.67|22.85|22.65|10
1648604710000|2022-03-30 01:45:10|22.87|22.67|22.9|22.7|22.9|22.7|22.87|22.67|4
1648604720000|2022-03-30 01:45:20|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1648604730000|2022-03-30 01:45:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1648604740000|2022-03-30 01:45:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|10
1648604750000|2022-03-30 01:45:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1648604760000|2022-03-30 01:46:00|22.91|22.71|22.89|22.69|22.92|22.72|22.89|22.69|7
1648604770000|2022-03-30 01:46:10|22.88|22.68|22.86|22.66|22.88|22.68|22.86|22.66|3
1648604780000|2022-03-30 01:46:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1648604790000|2022-03-30 01:46:30|22.83|22.63|22.8|22.6|22.83|22.63|22.77|22.57|13
1648604800000|2022-03-30 01:46:40|22.79|22.59|22.78|22.58|22.8|22.6|22.78|22.58|10
1648604810000|2022-03-30 01:46:50|22.79|22.59|22.81|22.61|22.82|22.62|22.79|22.59|7
1648604820000|2022-03-30 01:47:00|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|5
1648604830000|2022-03-30 01:47:10|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1648604840000|2022-03-30 01:47:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1648604850000|2022-03-30 01:47:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1648604860000|2022-03-30 01:47:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1648604870000|2022-03-30 01:47:50|22.87|22.67|22.88|22.68|22.89|22.69|22.87|22.67|8
1648604880000|2022-03-30 01:48:00|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|6
1648604890000|2022-03-30 01:48:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1648604900000|2022-03-30 01:48:20|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|5
1648604910000|2022-03-30 01:48:30|22.91|22.71|22.9|22.7|22.91|22.71|22.89|22.69|10
1648604920000|2022-03-30 01:48:40|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|10
1648604930000|2022-03-30 01:48:50|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|9
1648604940000|2022-03-30 01:49:00|22.88|22.68|22.89|22.69|22.9|22.7|22.88|22.68|8
1648604950000|2022-03-30 01:49:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648604960000|2022-03-30 01:49:20|22.87|22.67|22.88|22.68|22.89|22.69|22.87|22.67|14
1648604970000|2022-03-30 01:49:30|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648604980000|2022-03-30 01:49:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648604990000|2022-03-30 01:49:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648605000000|2022-03-30 01:50:00|22.88|22.68|22.88|22.68|22.89|22.69|22.87|22.67|7
1648605010000|2022-03-30 01:50:10|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1648605020000|2022-03-30 01:50:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1648605030000|2022-03-30 01:50:30|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1648605040000|2022-03-30 01:50:40|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|9
1648605050000|2022-03-30 01:50:50|22.84|22.64|22.83|22.63|22.84|22.64|22.82|22.62|10
1648605060000|2022-03-30 01:51:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|6
1648605070000|2022-03-30 01:51:10|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|3
1648605080000|2022-03-30 01:51:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1648605090000|2022-03-30 01:51:30|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|3
1648605100000|2022-03-30 01:51:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1648605110000|2022-03-30 01:51:50|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1648605120000|2022-03-30 01:52:00|22.8|22.6|22.81|22.61|22.82|22.62|22.79|22.59|12
1648605130000|2022-03-30 01:52:10|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|3
1648605140000|2022-03-30 01:52:20|22.85|22.65|22.88|22.68|22.88|22.68|22.85|22.65|10
1648605150000|2022-03-30 01:52:30|22.87|22.67|22.85|22.65|22.87|22.67|22.84|22.64|11
1648605160000|2022-03-30 01:52:40|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|8
1648605170000|2022-03-30 01:52:50|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1648605180000|2022-03-30 01:53:00|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|5
1648605190000|2022-03-30 01:53:10|22.85|22.65|22.84|22.64|22.85|22.65|22.83|22.63|8
1648605200000|2022-03-30 01:53:20|22.85|22.65|22.84|22.64|22.85|22.65|22.83|22.63|8
1648605210000|2022-03-30 01:53:30|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|7
1648605220000|2022-03-30 01:53:40|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|4
1648605230000|2022-03-30 01:53:50|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1648605240000|2022-03-30 01:54:00|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1648605250000|2022-03-30 01:54:10|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1648605270000|2022-03-30 01:54:30|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1648605280000|2022-03-30 01:54:40|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1648605290000|2022-03-30 01:54:50|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|12
1648605300000|2022-03-30 01:55:00|22.8|22.6|22.82|22.62|22.83|22.63|22.8|22.6|5
1648605310000|2022-03-30 01:55:10|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1648605320000|2022-03-30 01:55:20|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|3
1648605330000|2022-03-30 01:55:30|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|7
1648605340000|2022-03-30 01:55:40|22.84|22.64|22.87|22.67|22.87|22.67|22.83|22.63|8
1648605350000|2022-03-30 01:55:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1648605360000|2022-03-30 01:56:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1648605370000|2022-03-30 01:56:10|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1648605380000|2022-03-30 01:56:20|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|10
1648605390000|2022-03-30 01:56:30|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1648605400000|2022-03-30 01:56:40|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1648605410000|2022-03-30 01:56:50|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1648605440000|2022-03-30 01:57:20|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1648605450000|2022-03-30 01:57:30|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1648605460000|2022-03-30 01:57:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1648605470000|2022-03-30 01:57:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1648605480000|2022-03-30 01:58:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1648605490000|2022-03-30 01:58:10|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1648605500000|2022-03-30 01:58:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648605510000|2022-03-30 01:58:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1648605530000|2022-03-30 01:58:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1648605540000|2022-03-30 01:59:00|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1648605550000|2022-03-30 01:59:10|22.85|22.65|22.84|22.64|22.85|22.65|22.83|22.63|8
1648605560000|2022-03-30 01:59:20|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1648605570000|2022-03-30 01:59:30|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|5
1648605580000|2022-03-30 01:59:40|22.85|22.65|22.83|22.63|22.85|22.65|22.83|22.63|9
1648605590000|2022-03-30 01:59:50|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1648605600000|2022-03-30 02:00:00|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|5
1648605610000|2022-03-30 02:00:10|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1648605620000|2022-03-30 02:00:20|22.8|22.6|22.79|22.59|22.81|22.61|22.79|22.59|4
1648605630000|2022-03-30 02:00:30|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|4
1648605640000|2022-03-30 02:00:40|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|3
1648605650000|2022-03-30 02:00:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1648605660000|2022-03-30 02:01:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1648605680000|2022-03-30 02:01:20|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1648605690000|2022-03-30 02:01:30|22.86|22.66|22.88|22.68|22.88|22.68|22.85|22.65|9
1648605700000|2022-03-30 02:01:40|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1648605710000|2022-03-30 02:01:50|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1648605720000|2022-03-30 02:02:00|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1648605730000|2022-03-30 02:02:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648605750000|2022-03-30 02:02:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1648605760000|2022-03-30 02:02:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648605790000|2022-03-30 02:03:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648605800000|2022-03-30 02:03:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648605830000|2022-03-30 02:03:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1648605840000|2022-03-30 02:04:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648605850000|2022-03-30 02:04:10|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1648605860000|2022-03-30 02:04:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1648605880000|2022-03-30 02:04:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1648605890000|2022-03-30 02:04:50|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|9
1648605900000|2022-03-30 02:05:00|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1648605920000|2022-03-30 02:05:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1648605940000|2022-03-30 02:05:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1648605950000|2022-03-30 02:05:50|22.89|22.69|22.88|22.68|22.9|22.7|22.88|22.68|4
1648605960000|2022-03-30 02:06:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|10
1648605970000|2022-03-30 02:06:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|12
1648605980000|2022-03-30 02:06:20|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648606040000|2022-03-30 02:07:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606050000|2022-03-30 02:07:30|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1648606060000|2022-03-30 02:07:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606080000|2022-03-30 02:08:00|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648606090000|2022-03-30 02:08:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606100000|2022-03-30 02:08:20|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648606130000|2022-03-30 02:08:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606140000|2022-03-30 02:09:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648606150000|2022-03-30 02:09:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606160000|2022-03-30 02:09:20|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|4
1648606170000|2022-03-30 02:09:30|22.89|22.69|22.91|22.71|22.91|22.71|22.89|22.69|3
1648606180000|2022-03-30 02:09:40|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|9
1648606200000|2022-03-30 02:10:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648606210000|2022-03-30 02:10:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648606220000|2022-03-30 02:10:20|22.91|22.71|22.9|22.7|22.92|22.72|22.9|22.7|4
1648606230000|2022-03-30 02:10:30|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648606250000|2022-03-30 02:10:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1648606270000|2022-03-30 02:11:10|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1648606280000|2022-03-30 02:11:20|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|8
1648606290000|2022-03-30 02:11:30|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1648606310000|2022-03-30 02:11:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1648606360000|2022-03-30 02:12:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648606410000|2022-03-30 02:13:30|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1648606420000|2022-03-30 02:13:40|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1648606430000|2022-03-30 02:13:50|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1648606510000|2022-03-30 02:15:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648606530000|2022-03-30 02:15:30|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|12
1648606590000|2022-03-30 02:16:30|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|5
1648606610000|2022-03-30 02:16:50|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|6
1648606630000|2022-03-30 02:17:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1648606640000|2022-03-30 02:17:20|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1648606660000|2022-03-30 02:17:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1648606690000|2022-03-30 02:18:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648606710000|2022-03-30 02:18:30|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1648606720000|2022-03-30 02:18:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1648606730000|2022-03-30 02:18:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1648606750000|2022-03-30 02:19:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1648606760000|2022-03-30 02:19:20|22.91|22.71|22.93|22.73|22.94|22.74|22.91|22.71|5
1648606770000|2022-03-30 02:19:30|22.94|22.74|22.95|22.75|22.95|22.75|22.93|22.73|4
1648606780000|2022-03-30 02:19:40|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1648606790000|2022-03-30 02:19:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1648606800000|2022-03-30 02:20:00|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1648606810000|2022-03-30 02:20:10|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1648606820000|2022-03-30 02:20:20|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|8
1648606830000|2022-03-30 02:20:30|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1648606840000|2022-03-30 02:20:40|22.95|22.75|22.94|22.74|22.96|22.76|22.94|22.74|4
1648606850000|2022-03-30 02:20:50|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1648606860000|2022-03-30 02:21:00|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1648606870000|2022-03-30 02:21:10|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1648606930000|2022-03-30 02:22:10|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1648606940000|2022-03-30 02:22:20|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|5
1648606980000|2022-03-30 02:23:00|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648607000000|2022-03-30 02:23:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648607020000|2022-03-30 02:23:40|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1648607030000|2022-03-30 02:23:50|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|6
1648607060000|2022-03-30 02:24:20|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1648607070000|2022-03-30 02:24:30|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648607080000|2022-03-30 02:24:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648607090000|2022-03-30 02:24:50|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1648607100000|2022-03-30 02:25:00|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1648607110000|2022-03-30 02:25:10|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1648607140000|2022-03-30 02:25:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1648607160000|2022-03-30 02:26:00|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|11
1648607180000|2022-03-30 02:26:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1648607190000|2022-03-30 02:26:30|22.97|22.77|22.99|22.79|22.99|22.79|22.97|22.77|7
1648607200000|2022-03-30 02:26:40|23|22.8|23.01|22.81|23.01|22.81|22.99|22.79|14
1648607230000|2022-03-30 02:27:10|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1648607260000|2022-03-30 02:27:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607290000|2022-03-30 02:28:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1648607310000|2022-03-30 02:28:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1648607320000|2022-03-30 02:28:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1648607330000|2022-03-30 02:28:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607360000|2022-03-30 02:29:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1648607400000|2022-03-30 02:30:00|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648607410000|2022-03-30 02:30:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648607420000|2022-03-30 02:30:20|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1648607430000|2022-03-30 02:30:30|23.05|22.85|23.03|22.83|23.05|22.85|23.03|22.83|3
1648607440000|2022-03-30 02:30:40|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648607470000|2022-03-30 02:31:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607520000|2022-03-30 02:32:00|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1648607550000|2022-03-30 02:32:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607580000|2022-03-30 02:33:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1648607590000|2022-03-30 02:33:10|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1648607630000|2022-03-30 02:33:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648607640000|2022-03-30 02:34:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607660000|2022-03-30 02:34:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1648607670000|2022-03-30 02:34:30|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648607680000|2022-03-30 02:34:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1648607690000|2022-03-30 02:34:50|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648607700000|2022-03-30 02:35:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607720000|2022-03-30 02:35:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648607730000|2022-03-30 02:35:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1648607740000|2022-03-30 02:35:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648607760000|2022-03-30 02:36:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648607810000|2022-03-30 02:36:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1648607820000|2022-03-30 02:37:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1648607840000|2022-03-30 02:37:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648607860000|2022-03-30 02:37:40|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1648607880000|2022-03-30 02:38:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1648607890000|2022-03-30 02:38:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1648607960000|2022-03-30 02:39:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1648608000000|2022-03-30 02:40:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1648608030000|2022-03-30 02:40:30|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1648608050000|2022-03-30 02:40:50|23.07|22.87|23.07|22.87|23.08|22.88|23.06|22.86|7
1648608060000|2022-03-30 02:41:00|23.08|22.88|23.07|22.87|23.08|22.88|23.06|22.86|10
1648608090000|2022-03-30 02:41:30|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|8
1648608100000|2022-03-30 02:41:40|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1648608120000|2022-03-30 02:42:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1648608130000|2022-03-30 02:42:10|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648608140000|2022-03-30 02:42:20|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648608180000|2022-03-30 02:43:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648608200000|2022-03-30 02:43:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648608210000|2022-03-30 02:43:30|23.08|22.88|23.07|22.87|23.08|22.88|23.06|22.86|10
1648608220000|2022-03-30 02:43:40|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1648608240000|2022-03-30 02:44:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1648608290000|2022-03-30 02:44:50|23.05|22.85|23.07|22.87|23.07|22.87|23.05|22.85|5
1648608300000|2022-03-30 02:45:00|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1648608310000|2022-03-30 02:45:10|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1648608320000|2022-03-30 02:45:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1648608350000|2022-03-30 02:45:50|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|5
1648608360000|2022-03-30 02:46:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648608370000|2022-03-30 02:46:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648608400000|2022-03-30 02:46:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648608410000|2022-03-30 02:46:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1648608420000|2022-03-30 02:47:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648608440000|2022-03-30 02:47:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648608450000|2022-03-30 02:47:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|5
1648608460000|2022-03-30 02:47:40|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648608470000|2022-03-30 02:47:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1648608540000|2022-03-30 02:49:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1648608550000|2022-03-30 02:49:10|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648608560000|2022-03-30 02:49:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648608580000|2022-03-30 02:49:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648608600000|2022-03-30 02:50:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648608630000|2022-03-30 02:50:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648608640000|2022-03-30 02:50:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|6
1648608650000|2022-03-30 02:50:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648608660000|2022-03-30 02:51:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648608670000|2022-03-30 02:51:10|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648608680000|2022-03-30 02:51:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648608750000|2022-03-30 02:52:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648608790000|2022-03-30 02:53:10|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648608840000|2022-03-30 02:54:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648608860000|2022-03-30 02:54:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1648608870000|2022-03-30 02:54:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648608890000|2022-03-30 02:54:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648608900000|2022-03-30 02:55:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648608930000|2022-03-30 02:55:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648608940000|2022-03-30 02:55:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648608970000|2022-03-30 02:56:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648608980000|2022-03-30 02:56:20|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648609020000|2022-03-30 02:57:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1648609030000|2022-03-30 02:57:10|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1648609040000|2022-03-30 02:57:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1648609050000|2022-03-30 02:57:30|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648609070000|2022-03-30 02:57:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648609080000|2022-03-30 02:58:00|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648609090000|2022-03-30 02:58:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|8
1648609100000|2022-03-30 02:58:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|7
1648609110000|2022-03-30 02:58:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648609120000|2022-03-30 02:58:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1648609130000|2022-03-30 02:58:50|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648609140000|2022-03-30 02:59:00|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1648609150000|2022-03-30 02:59:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648609170000|2022-03-30 02:59:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648609180000|2022-03-30 02:59:40|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648609190000|2022-03-30 02:59:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648609200000|2022-03-30 03:00:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648609210000|2022-03-30 03:00:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648609220000|2022-03-30 03:00:20|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1648609230000|2022-03-30 03:00:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648609240000|2022-03-30 03:00:40|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648609250000|2022-03-30 03:00:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648609260000|2022-03-30 03:01:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648609280000|2022-03-30 03:01:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648609290000|2022-03-30 03:01:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648609300000|2022-03-30 03:01:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648609310000|2022-03-30 03:01:50|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648609320000|2022-03-30 03:02:00|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|3
1648609350000|2022-03-30 03:02:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1648609360000|2022-03-30 03:02:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1648609370000|2022-03-30 03:02:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648609380000|2022-03-30 03:03:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648609390000|2022-03-30 03:03:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1648609400000|2022-03-30 03:03:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648609420000|2022-03-30 03:03:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648609430000|2022-03-30 03:03:50|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1648609440000|2022-03-30 03:04:00|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1648609450000|2022-03-30 03:04:10|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648609470000|2022-03-30 03:04:30|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1648609490000|2022-03-30 03:04:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648609560000|2022-03-30 03:06:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|5
1648609570000|2022-03-30 03:06:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648609590000|2022-03-30 03:06:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648609630000|2022-03-30 03:07:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1648609640000|2022-03-30 03:07:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|8
1648609650000|2022-03-30 03:07:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|13
1648609660000|2022-03-30 03:07:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1648609670000|2022-03-30 03:07:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|8
1648609680000|2022-03-30 03:08:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648609690000|2022-03-30 03:08:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|9
1648609700000|2022-03-30 03:08:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648609730000|2022-03-30 03:08:50|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648609780000|2022-03-30 03:09:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648609880000|2022-03-30 03:11:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1648609910000|2022-03-30 03:11:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648609970000|2022-03-30 03:12:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648609980000|2022-03-30 03:13:00|23.19|22.99|23.2|23|23.2|23|23.18|22.98|4
1648609990000|2022-03-30 03:13:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648610020000|2022-03-30 03:13:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648610030000|2022-03-30 03:13:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610060000|2022-03-30 03:14:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610070000|2022-03-30 03:14:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648610080000|2022-03-30 03:14:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648610090000|2022-03-30 03:14:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610100000|2022-03-30 03:15:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648610130000|2022-03-30 03:15:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610140000|2022-03-30 03:15:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648610150000|2022-03-30 03:15:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648610170000|2022-03-30 03:16:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648610210000|2022-03-30 03:16:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648610220000|2022-03-30 03:17:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648610230000|2022-03-30 03:17:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610240000|2022-03-30 03:17:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648610300000|2022-03-30 03:18:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610320000|2022-03-30 03:18:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648610340000|2022-03-30 03:19:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610360000|2022-03-30 03:19:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648610420000|2022-03-30 03:20:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648610440000|2022-03-30 03:20:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648610450000|2022-03-30 03:20:50|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648610460000|2022-03-30 03:21:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610500000|2022-03-30 03:21:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648610510000|2022-03-30 03:21:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648610520000|2022-03-30 03:22:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648610530000|2022-03-30 03:22:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648610540000|2022-03-30 03:22:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648610560000|2022-03-30 03:22:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610640000|2022-03-30 03:24:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648610650000|2022-03-30 03:24:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1648610670000|2022-03-30 03:24:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648610700000|2022-03-30 03:25:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610720000|2022-03-30 03:25:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610750000|2022-03-30 03:25:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648610760000|2022-03-30 03:26:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648610770000|2022-03-30 03:26:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610780000|2022-03-30 03:26:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648610800000|2022-03-30 03:26:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1648610810000|2022-03-30 03:26:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648610820000|2022-03-30 03:27:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610840000|2022-03-30 03:27:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1648610860000|2022-03-30 03:27:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648610880000|2022-03-30 03:28:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648610890000|2022-03-30 03:28:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648610930000|2022-03-30 03:28:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648610940000|2022-03-30 03:29:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610960000|2022-03-30 03:29:20|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1648610970000|2022-03-30 03:29:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648610980000|2022-03-30 03:29:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648610990000|2022-03-30 03:29:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648611000000|2022-03-30 03:30:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1648611090000|2022-03-30 03:31:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648611110000|2022-03-30 03:31:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1648611120000|2022-03-30 03:32:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648611130000|2022-03-30 03:32:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|8
1648611140000|2022-03-30 03:32:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1648611150000|2022-03-30 03:32:30|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648611160000|2022-03-30 03:32:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648611170000|2022-03-30 03:32:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648611190000|2022-03-30 03:33:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648611210000|2022-03-30 03:33:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648611220000|2022-03-30 03:33:40|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|3
1648611230000|2022-03-30 03:33:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648611270000|2022-03-30 03:34:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648611290000|2022-03-30 03:34:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648611300000|2022-03-30 03:35:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1648611320000|2022-03-30 03:35:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648611350000|2022-03-30 03:35:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648611370000|2022-03-30 03:36:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648611430000|2022-03-30 03:37:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648611570000|2022-03-30 03:39:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648611580000|2022-03-30 03:39:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648611620000|2022-03-30 03:40:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648611640000|2022-03-30 03:40:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648611670000|2022-03-30 03:41:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648611680000|2022-03-30 03:41:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648611690000|2022-03-30 03:41:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648611700000|2022-03-30 03:41:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648611710000|2022-03-30 03:41:50|23.17|22.97|23.18|22.98|23.18|22.98|23.16|22.96|4
1648611720000|2022-03-30 03:42:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648611740000|2022-03-30 03:42:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1648611780000|2022-03-30 03:43:00|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1648611790000|2022-03-30 03:43:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648611810000|2022-03-30 03:43:30|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1648611820000|2022-03-30 03:43:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648611830000|2022-03-30 03:43:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648611860000|2022-03-30 03:44:20|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648611870000|2022-03-30 03:44:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648611880000|2022-03-30 03:44:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648611890000|2022-03-30 03:44:50|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1648611900000|2022-03-30 03:45:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1648611910000|2022-03-30 03:45:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648611920000|2022-03-30 03:45:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|8
1648611940000|2022-03-30 03:45:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1648612040000|2022-03-30 03:47:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648612060000|2022-03-30 03:47:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648612070000|2022-03-30 03:47:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1648612080000|2022-03-30 03:48:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648612090000|2022-03-30 03:48:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648612100000|2022-03-30 03:48:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1648612110000|2022-03-30 03:48:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|8
1648612120000|2022-03-30 03:48:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1648612140000|2022-03-30 03:49:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648612150000|2022-03-30 03:49:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648612160000|2022-03-30 03:49:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648612170000|2022-03-30 03:49:30|23.18|22.98|23.2|23|23.2|23|23.18|22.98|3
1648612180000|2022-03-30 03:49:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|8
1648612190000|2022-03-30 03:49:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648612200000|2022-03-30 03:50:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648612220000|2022-03-30 03:50:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648612230000|2022-03-30 03:50:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648612240000|2022-03-30 03:50:40|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648612250000|2022-03-30 03:50:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1648612260000|2022-03-30 03:51:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648612270000|2022-03-30 03:51:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648612280000|2022-03-30 03:51:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648612290000|2022-03-30 03:51:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648612300000|2022-03-30 03:51:40|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648612310000|2022-03-30 03:51:50|23.21|23.01|23.2|23|23.22|23.02|23.2|23|6
1648612320000|2022-03-30 03:52:00|23.21|23.01|23.23|23.03|23.24|23.04|23.21|23.01|5
1648612330000|2022-03-30 03:52:10|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|5
1648612350000|2022-03-30 03:52:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648612360000|2022-03-30 03:52:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648612390000|2022-03-30 03:53:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1648612420000|2022-03-30 03:53:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648612430000|2022-03-30 03:53:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648612440000|2022-03-30 03:54:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1648612450000|2022-03-30 03:54:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648612490000|2022-03-30 03:54:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1648612500000|2022-03-30 03:55:00|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|12
1648612510000|2022-03-30 03:55:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|17
1648612520000|2022-03-30 03:55:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|10
1648612570000|2022-03-30 03:56:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648612580000|2022-03-30 03:56:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648612590000|2022-03-30 03:56:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1648612610000|2022-03-30 03:56:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648612630000|2022-03-30 03:57:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648612640000|2022-03-30 03:57:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1648612660000|2022-03-30 03:57:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648612670000|2022-03-30 03:57:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648612690000|2022-03-30 03:58:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648612750000|2022-03-30 03:59:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648612760000|2022-03-30 03:59:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648612770000|2022-03-30 03:59:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1648612830000|2022-03-30 04:00:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648612850000|2022-03-30 04:00:50|23.18|22.98|23.19|22.99|23.19|22.99|23.17|22.97|10
1648612870000|2022-03-30 04:01:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648612920000|2022-03-30 04:02:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648612930000|2022-03-30 04:02:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648612940000|2022-03-30 04:02:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648612950000|2022-03-30 04:02:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648612960000|2022-03-30 04:02:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648612970000|2022-03-30 04:02:50|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1648612980000|2022-03-30 04:03:00|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1648613000000|2022-03-30 04:03:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648613010000|2022-03-30 04:03:30|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1648613050000|2022-03-30 04:04:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648613110000|2022-03-30 04:05:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1648613120000|2022-03-30 04:05:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648613130000|2022-03-30 04:05:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648613180000|2022-03-30 04:06:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648613190000|2022-03-30 04:06:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648613200000|2022-03-30 04:06:40|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|9
1648613210000|2022-03-30 04:06:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|9
1648613220000|2022-03-30 04:07:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648613230000|2022-03-30 04:07:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648613240000|2022-03-30 04:07:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1648613250000|2022-03-30 04:07:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1648613270000|2022-03-30 04:07:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648613290000|2022-03-30 04:08:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|7
1648613300000|2022-03-30 04:08:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|13
1648613310000|2022-03-30 04:08:30|23.21|23.01|23.2|23|23.22|23.02|23.2|23|4
1648613320000|2022-03-30 04:08:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648613330000|2022-03-30 04:08:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613350000|2022-03-30 04:09:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|7
1648613360000|2022-03-30 04:09:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613380000|2022-03-30 04:09:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648613390000|2022-03-30 04:09:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648613400000|2022-03-30 04:10:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648613440000|2022-03-30 04:10:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648613450000|2022-03-30 04:10:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613520000|2022-03-30 04:12:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648613530000|2022-03-30 04:12:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648613540000|2022-03-30 04:12:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1648613580000|2022-03-30 04:13:00|23.2|23|23.2|23|23.21|23.01|23.2|23|9
1648613680000|2022-03-30 04:14:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613700000|2022-03-30 04:15:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648613810000|2022-03-30 04:16:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648613820000|2022-03-30 04:17:00|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|9
1648613830000|2022-03-30 04:17:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|13
1648613840000|2022-03-30 04:17:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|11
1648613860000|2022-03-30 04:17:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648613870000|2022-03-30 04:17:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613880000|2022-03-30 04:18:00|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|7
1648613890000|2022-03-30 04:18:10|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|15
1648613900000|2022-03-30 04:18:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1648613910000|2022-03-30 04:18:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648613920000|2022-03-30 04:18:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648613930000|2022-03-30 04:18:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1648613940000|2022-03-30 04:19:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648613970000|2022-03-30 04:19:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648613990000|2022-03-30 04:19:50|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648614000000|2022-03-30 04:20:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648614010000|2022-03-30 04:20:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648614020000|2022-03-30 04:20:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648614050000|2022-03-30 04:20:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648614070000|2022-03-30 04:21:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648614090000|2022-03-30 04:21:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1648614180000|2022-03-30 04:23:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648614190000|2022-03-30 04:23:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648614210000|2022-03-30 04:23:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648614220000|2022-03-30 04:23:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648614230000|2022-03-30 04:23:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648614280000|2022-03-30 04:24:40|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1648614310000|2022-03-30 04:25:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648614340000|2022-03-30 04:25:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648614370000|2022-03-30 04:26:10|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1648614380000|2022-03-30 04:26:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648614390000|2022-03-30 04:26:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648614420000|2022-03-30 04:27:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648614480000|2022-03-30 04:28:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1648614490000|2022-03-30 04:28:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1648614500000|2022-03-30 04:28:20|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1648614520000|2022-03-30 04:28:40|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1648614530000|2022-03-30 04:28:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648614550000|2022-03-30 04:29:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648614610000|2022-03-30 04:30:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648614620000|2022-03-30 04:30:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648614630000|2022-03-30 04:30:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648614640000|2022-03-30 04:30:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648614650000|2022-03-30 04:30:50|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1648614670000|2022-03-30 04:31:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648614680000|2022-03-30 04:31:20|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648614700000|2022-03-30 04:31:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648614710000|2022-03-30 04:31:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648614760000|2022-03-30 04:32:40|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1648614770000|2022-03-30 04:32:50|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648614780000|2022-03-30 04:33:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|8
1648614790000|2022-03-30 04:33:10|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648614800000|2022-03-30 04:33:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648614860000|2022-03-30 04:34:20|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648614950000|2022-03-30 04:35:50|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1648614960000|2022-03-30 04:36:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1648615010000|2022-03-30 04:36:50|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|4
1648615020000|2022-03-30 04:37:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1648615040000|2022-03-30 04:37:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648615070000|2022-03-30 04:37:50|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|3
1648615090000|2022-03-30 04:38:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|6
1648615150000|2022-03-30 04:39:10|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648615160000|2022-03-30 04:39:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648615170000|2022-03-30 04:39:30|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1648615190000|2022-03-30 04:39:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1648615200000|2022-03-30 04:40:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648615210000|2022-03-30 04:40:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1648615280000|2022-03-30 04:41:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648615310000|2022-03-30 04:41:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1648615350000|2022-03-30 04:42:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648615390000|2022-03-30 04:43:10|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1648615400000|2022-03-30 04:43:20|23|22.8|23.01|22.81|23.01|22.81|23|22.8|6
1648615410000|2022-03-30 04:43:30|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1648615470000|2022-03-30 04:44:30|22.99|22.79|23.01|22.81|23.01|22.81|22.99|22.79|3
1648615480000|2022-03-30 04:44:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1648615500000|2022-03-30 04:45:00|23.01|22.81|23.02|22.82|23.03|22.83|23|22.8|5
1648615520000|2022-03-30 04:45:20|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|4
1648615530000|2022-03-30 04:45:30|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1648615550000|2022-03-30 04:45:50|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|8
1648615560000|2022-03-30 04:46:00|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|7
1648615690000|2022-03-30 04:48:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1648615700000|2022-03-30 04:48:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1648615710000|2022-03-30 04:48:30|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1648615740000|2022-03-30 04:49:00|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1648615760000|2022-03-30 04:49:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1648615820000|2022-03-30 04:50:20|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|6
1648615850000|2022-03-30 04:50:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648615870000|2022-03-30 04:51:10|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1648615900000|2022-03-30 04:51:40|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648615910000|2022-03-30 04:51:50|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1648615920000|2022-03-30 04:52:00|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648615930000|2022-03-30 04:52:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648615940000|2022-03-30 04:52:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1648615950000|2022-03-30 04:52:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1648615960000|2022-03-30 04:52:40|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1648615970000|2022-03-30 04:52:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648615990000|2022-03-30 04:53:10|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648616000000|2022-03-30 04:53:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616010000|2022-03-30 04:53:30|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616020000|2022-03-30 04:53:40|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616070000|2022-03-30 04:54:30|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616100000|2022-03-30 04:55:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1648616200000|2022-03-30 04:56:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648616210000|2022-03-30 04:56:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|9
1648616230000|2022-03-30 04:57:10|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616260000|2022-03-30 04:57:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648616310000|2022-03-30 04:58:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1648616330000|2022-03-30 04:58:50|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616360000|2022-03-30 04:59:20|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1648616370000|2022-03-30 04:59:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|6
1648616380000|2022-03-30 04:59:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1648616410000|2022-03-30 05:00:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1648616420000|2022-03-30 05:00:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616430000|2022-03-30 05:00:30|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648616440000|2022-03-30 05:00:40|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648616450000|2022-03-30 05:00:50|23.04|22.84|23.04|22.84|23.04|22.84|23.02|22.82|7
1648616460000|2022-03-30 05:01:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1648616470000|2022-03-30 05:01:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1648616480000|2022-03-30 05:01:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1648616500000|2022-03-30 05:01:40|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648616520000|2022-03-30 05:02:00|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616530000|2022-03-30 05:02:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648616540000|2022-03-30 05:02:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616570000|2022-03-30 05:02:50|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1648616580000|2022-03-30 05:03:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616590000|2022-03-30 05:03:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1648616600000|2022-03-30 05:03:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1648616640000|2022-03-30 05:04:00|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1648616650000|2022-03-30 05:04:10|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1648616660000|2022-03-30 05:04:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|11
1648616670000|2022-03-30 05:04:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1648616680000|2022-03-30 05:04:40|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1648616740000|2022-03-30 05:05:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1648616750000|2022-03-30 05:05:50|23.06|22.86|23.04|22.84|23.06|22.86|23.03|22.83|9
1648616760000|2022-03-30 05:06:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1648616770000|2022-03-30 05:06:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1648616780000|2022-03-30 05:06:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1648616790000|2022-03-30 05:06:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|6
1648616820000|2022-03-30 05:07:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1648616890000|2022-03-30 05:08:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|11
1648616920000|2022-03-30 05:08:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1648616940000|2022-03-30 05:09:00|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648616960000|2022-03-30 05:09:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1648616980000|2022-03-30 05:09:40|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1648617010000|2022-03-30 05:10:10|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1648617030000|2022-03-30 05:10:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1648617050000|2022-03-30 05:10:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648617060000|2022-03-30 05:11:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648617070000|2022-03-30 05:11:10|23.15|22.95|23.14|22.94|23.16|22.96|23.14|22.94|4
1648617080000|2022-03-30 05:11:20|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648617090000|2022-03-30 05:11:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648617100000|2022-03-30 05:11:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1648617110000|2022-03-30 05:11:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648617120000|2022-03-30 05:12:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648617130000|2022-03-30 05:12:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648617160000|2022-03-30 05:12:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1648617170000|2022-03-30 05:12:50|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648617220000|2022-03-30 05:13:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648617230000|2022-03-30 05:13:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1648617240000|2022-03-30 05:14:00|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|5
1648617300000|2022-03-30 05:15:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1648617310000|2022-03-30 05:15:10|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1648617330000|2022-03-30 05:15:30|23.11|22.91|23.13|22.93|23.13|22.93|23.11|22.91|5
1648617380000|2022-03-30 05:16:20|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1648617390000|2022-03-30 05:16:30|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1648617400000|2022-03-30 05:16:40|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648617410000|2022-03-30 05:16:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1648617430000|2022-03-30 05:17:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648617440000|2022-03-30 05:17:20|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648617460000|2022-03-30 05:17:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1648617480000|2022-03-30 05:18:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648617490000|2022-03-30 05:18:10|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1648617550000|2022-03-30 05:19:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1648617560000|2022-03-30 05:19:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1648617570000|2022-03-30 05:19:30|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|7
1648617580000|2022-03-30 05:19:40|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|7
1648617590000|2022-03-30 05:19:50|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1648617610000|2022-03-30 05:20:10|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|3
1648617650000|2022-03-30 05:20:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1648617670000|2022-03-30 05:21:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1648617680000|2022-03-30 05:21:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648617690000|2022-03-30 05:21:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1648617730000|2022-03-30 05:22:10|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|9
1648617760000|2022-03-30 05:22:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1648617770000|2022-03-30 05:22:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648617780000|2022-03-30 05:23:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648617790000|2022-03-30 05:23:10|23.16|22.96|23.15|22.95|23.16|22.96|23.14|22.94|4
1648617850000|2022-03-30 05:24:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648617870000|2022-03-30 05:24:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648617880000|2022-03-30 05:24:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648617900000|2022-03-30 05:25:00|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1648617940000|2022-03-30 05:25:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648617950000|2022-03-30 05:25:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618000000|2022-03-30 05:26:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648618010000|2022-03-30 05:26:50|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648618020000|2022-03-30 05:27:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648618030000|2022-03-30 05:27:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648618070000|2022-03-30 05:27:50|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648618090000|2022-03-30 05:28:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648618100000|2022-03-30 05:28:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|12
1648618130000|2022-03-30 05:28:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618140000|2022-03-30 05:29:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648618150000|2022-03-30 05:29:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618160000|2022-03-30 05:29:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1648618180000|2022-03-30 05:29:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618190000|2022-03-30 05:29:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648618230000|2022-03-30 05:30:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648618240000|2022-03-30 05:30:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648618280000|2022-03-30 05:31:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1648618290000|2022-03-30 05:31:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648618300000|2022-03-30 05:31:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648618310000|2022-03-30 05:31:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648618400000|2022-03-30 05:33:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648618440000|2022-03-30 05:34:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648618480000|2022-03-30 05:34:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648618500000|2022-03-30 05:35:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618570000|2022-03-30 05:36:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648618580000|2022-03-30 05:36:20|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1648618620000|2022-03-30 05:37:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1648618630000|2022-03-30 05:37:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1648618640000|2022-03-30 05:37:20|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|8
1648618650000|2022-03-30 05:37:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648618660000|2022-03-30 05:37:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1648618680000|2022-03-30 05:38:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648618700000|2022-03-30 05:38:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648618720000|2022-03-30 05:38:40|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648618730000|2022-03-30 05:38:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648618740000|2022-03-30 05:39:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648618760000|2022-03-30 05:39:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648618770000|2022-03-30 05:39:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618780000|2022-03-30 05:39:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648618790000|2022-03-30 05:39:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1648618860000|2022-03-30 05:41:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648618870000|2022-03-30 05:41:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648618880000|2022-03-30 05:41:20|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1648618890000|2022-03-30 05:41:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648618900000|2022-03-30 05:41:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648618910000|2022-03-30 05:41:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648618920000|2022-03-30 05:42:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648618930000|2022-03-30 05:42:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648618950000|2022-03-30 05:42:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1648618960000|2022-03-30 05:42:40|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648618970000|2022-03-30 05:42:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648618980000|2022-03-30 05:43:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1648619000000|2022-03-30 05:43:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|10
1648619010000|2022-03-30 05:43:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648619020000|2022-03-30 05:43:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648619060000|2022-03-30 05:44:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648619080000|2022-03-30 05:44:40|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648619110000|2022-03-30 05:45:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648619120000|2022-03-30 05:45:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1648619140000|2022-03-30 05:45:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648619150000|2022-03-30 05:45:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|8
1648619160000|2022-03-30 05:46:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1648619170000|2022-03-30 05:46:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648619180000|2022-03-30 05:46:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648619200000|2022-03-30 05:46:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1648619210000|2022-03-30 05:46:50|23.19|22.99|23.2|23|23.21|23.01|23.19|22.99|4
1648619220000|2022-03-30 05:47:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648619230000|2022-03-30 05:47:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648619260000|2022-03-30 05:47:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648619270000|2022-03-30 05:47:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1648619280000|2022-03-30 05:48:00|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648619340000|2022-03-30 05:49:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648619360000|2022-03-30 05:49:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648619370000|2022-03-30 05:49:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648619430000|2022-03-30 05:50:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648619440000|2022-03-30 05:50:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648619450000|2022-03-30 05:50:50|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|5
1648619460000|2022-03-30 05:51:00|23.26|23.06|23.26|23.06|23.28|23.08|23.26|23.06|11
1648619470000|2022-03-30 05:51:10|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|4
1648619500000|2022-03-30 05:51:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1648619510000|2022-03-30 05:51:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648619530000|2022-03-30 05:52:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648619590000|2022-03-30 05:53:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648619600000|2022-03-30 05:53:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648619630000|2022-03-30 05:53:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648619650000|2022-03-30 05:54:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648619660000|2022-03-30 05:54:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648619680000|2022-03-30 05:54:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648619690000|2022-03-30 05:54:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648619700000|2022-03-30 05:55:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648619710000|2022-03-30 05:55:10|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648619770000|2022-03-30 05:56:10|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|8
1648619780000|2022-03-30 05:56:20|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648619830000|2022-03-30 05:57:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648619860000|2022-03-30 05:57:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648619870000|2022-03-30 05:57:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648619980000|2022-03-30 05:59:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648619990000|2022-03-30 05:59:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|9
1648620010000|2022-03-30 06:00:10|23.31|23.11|23.32|23.12|23.33|23.13|23.31|23.11|8
1648620020000|2022-03-30 06:00:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648620030000|2022-03-30 06:00:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648620040000|2022-03-30 06:00:40|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|5
1648620060000|2022-03-30 06:01:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648620080000|2022-03-30 06:01:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648620100000|2022-03-30 06:01:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648620160000|2022-03-30 06:02:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648620180000|2022-03-30 06:03:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648620200000|2022-03-30 06:03:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648620210000|2022-03-30 06:03:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648620220000|2022-03-30 06:03:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648620240000|2022-03-30 06:04:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|13
1648620270000|2022-03-30 06:04:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648620300000|2022-03-30 06:05:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648620310000|2022-03-30 06:05:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648620350000|2022-03-30 06:05:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648620410000|2022-03-30 06:06:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648620420000|2022-03-30 06:07:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|9
1648620430000|2022-03-30 06:07:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620470000|2022-03-30 06:07:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648620490000|2022-03-30 06:08:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620520000|2022-03-30 06:08:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648620530000|2022-03-30 06:08:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648620620000|2022-03-30 06:10:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648620630000|2022-03-30 06:10:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648620640000|2022-03-30 06:10:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620670000|2022-03-30 06:11:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648620690000|2022-03-30 06:11:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620750000|2022-03-30 06:12:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648620780000|2022-03-30 06:13:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648620790000|2022-03-30 06:13:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648620820000|2022-03-30 06:13:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620830000|2022-03-30 06:13:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648620840000|2022-03-30 06:14:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620860000|2022-03-30 06:14:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648620870000|2022-03-30 06:14:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648620880000|2022-03-30 06:14:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648620910000|2022-03-30 06:15:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648620920000|2022-03-30 06:15:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648620930000|2022-03-30 06:15:30|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1648620960000|2022-03-30 06:16:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648620970000|2022-03-30 06:16:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648620980000|2022-03-30 06:16:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648621030000|2022-03-30 06:17:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648621040000|2022-03-30 06:17:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648621050000|2022-03-30 06:17:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648621080000|2022-03-30 06:18:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648621100000|2022-03-30 06:18:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648621130000|2022-03-30 06:18:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648621270000|2022-03-30 06:21:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648621350000|2022-03-30 06:22:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648621360000|2022-03-30 06:22:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648621390000|2022-03-30 06:23:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648621420000|2022-03-30 06:23:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648621430000|2022-03-30 06:23:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648621450000|2022-03-30 06:24:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648621530000|2022-03-30 06:25:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648621550000|2022-03-30 06:25:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648621660000|2022-03-30 06:27:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648621710000|2022-03-30 06:28:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648621720000|2022-03-30 06:28:40|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|5
1648621750000|2022-03-30 06:29:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648621800000|2022-03-30 06:30:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648621840000|2022-03-30 06:30:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648621930000|2022-03-30 06:32:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648621960000|2022-03-30 06:32:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648621970000|2022-03-30 06:32:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648621980000|2022-03-30 06:33:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648621990000|2022-03-30 06:33:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648622010000|2022-03-30 06:33:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648622030000|2022-03-30 06:33:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648622090000|2022-03-30 06:34:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648622140000|2022-03-30 06:35:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648622200000|2022-03-30 06:36:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648622220000|2022-03-30 06:37:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648622230000|2022-03-30 06:37:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648622250000|2022-03-30 06:37:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648622290000|2022-03-30 06:38:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648622300000|2022-03-30 06:38:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1648622310000|2022-03-30 06:38:30|23.34|23.14|23.32|23.12|23.35|23.15|23.31|23.11|9
1648622320000|2022-03-30 06:38:40|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|9
1648622330000|2022-03-30 06:38:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|7
1648622360000|2022-03-30 06:39:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648622370000|2022-03-30 06:39:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648622380000|2022-03-30 06:39:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1648622390000|2022-03-30 06:39:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648622400000|2022-03-30 06:40:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648622410000|2022-03-30 06:40:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648622420000|2022-03-30 06:40:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648622430000|2022-03-30 06:40:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1648622440000|2022-03-30 06:40:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1648622450000|2022-03-30 06:40:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1648622460000|2022-03-30 06:41:00|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|10
1648622500000|2022-03-30 06:41:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|9
1648622510000|2022-03-30 06:41:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1648622520000|2022-03-30 06:42:00|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|6
1648622530000|2022-03-30 06:42:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648622590000|2022-03-30 06:43:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|7
1648622600000|2022-03-30 06:43:20|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|7
1648622610000|2022-03-30 06:43:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648622640000|2022-03-30 06:44:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648622650000|2022-03-30 06:44:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648622670000|2022-03-30 06:44:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648622680000|2022-03-30 06:44:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648622700000|2022-03-30 06:45:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648622740000|2022-03-30 06:45:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648622750000|2022-03-30 06:45:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1648622760000|2022-03-30 06:46:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648622890000|2022-03-30 06:48:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648622920000|2022-03-30 06:48:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1648622930000|2022-03-30 06:48:50|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|5
1648622960000|2022-03-30 06:49:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648623020000|2022-03-30 06:50:20|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|19
1648623030000|2022-03-30 06:50:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623050000|2022-03-30 06:50:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648623070000|2022-03-30 06:51:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623090000|2022-03-30 06:51:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648623100000|2022-03-30 06:51:40|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|6
1648623110000|2022-03-30 06:51:50|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|7
1648623150000|2022-03-30 06:52:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648623160000|2022-03-30 06:52:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648623190000|2022-03-30 06:53:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|8
1648623200000|2022-03-30 06:53:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648623210000|2022-03-30 06:53:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648623230000|2022-03-30 06:53:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623240000|2022-03-30 06:54:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1648623250000|2022-03-30 06:54:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623260000|2022-03-30 06:54:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648623280000|2022-03-30 06:54:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648623310000|2022-03-30 06:55:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648623330000|2022-03-30 06:55:30|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|5
1648623380000|2022-03-30 06:56:20|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|5
1648623390000|2022-03-30 06:56:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648623400000|2022-03-30 06:56:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648623410000|2022-03-30 06:56:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648623460000|2022-03-30 06:57:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648623470000|2022-03-30 06:57:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648623550000|2022-03-30 06:59:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648623560000|2022-03-30 06:59:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648623590000|2022-03-30 06:59:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648623600000|2022-03-30 07:00:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648623620000|2022-03-30 07:00:20|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648623640000|2022-03-30 07:00:40|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1648623650000|2022-03-30 07:00:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648623660000|2022-03-30 07:01:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648623670000|2022-03-30 07:01:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648623680000|2022-03-30 07:01:20|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|3
1648623710000|2022-03-30 07:01:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648623730000|2022-03-30 07:02:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623740000|2022-03-30 07:02:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648623750000|2022-03-30 07:02:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648623760000|2022-03-30 07:02:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648623770000|2022-03-30 07:02:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648623780000|2022-03-30 07:03:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648623790000|2022-03-30 07:03:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648623800000|2022-03-30 07:03:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1648623810000|2022-03-30 07:03:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648623830000|2022-03-30 07:03:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648623850000|2022-03-30 07:04:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648623860000|2022-03-30 07:04:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648623870000|2022-03-30 07:04:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648623880000|2022-03-30 07:04:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648623890000|2022-03-30 07:04:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648624000000|2022-03-30 07:06:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648624060000|2022-03-30 07:07:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648624070000|2022-03-30 07:07:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648624080000|2022-03-30 07:08:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648624090000|2022-03-30 07:08:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648624100000|2022-03-30 07:08:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648624110000|2022-03-30 07:08:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1648624120000|2022-03-30 07:08:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648624130000|2022-03-30 07:08:50|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|6
1648624140000|2022-03-30 07:09:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648624150000|2022-03-30 07:09:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648624160000|2022-03-30 07:09:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648624170000|2022-03-30 07:09:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648624190000|2022-03-30 07:09:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648624200000|2022-03-30 07:10:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648624210000|2022-03-30 07:10:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648624220000|2022-03-30 07:10:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|12
1648624230000|2022-03-30 07:10:30|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|5
1648624250000|2022-03-30 07:10:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648624260000|2022-03-30 07:11:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648624270000|2022-03-30 07:11:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648624280000|2022-03-30 07:11:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648624320000|2022-03-30 07:12:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648624380000|2022-03-30 07:13:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648624400000|2022-03-30 07:13:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648624410000|2022-03-30 07:13:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648624420000|2022-03-30 07:13:40|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1648624440000|2022-03-30 07:14:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648624450000|2022-03-30 07:14:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648624500000|2022-03-30 07:15:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648624510000|2022-03-30 07:15:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648624520000|2022-03-30 07:15:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648624530000|2022-03-30 07:15:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648624540000|2022-03-30 07:15:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648624610000|2022-03-30 07:16:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648624680000|2022-03-30 07:18:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648624690000|2022-03-30 07:18:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648624700000|2022-03-30 07:18:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648624710000|2022-03-30 07:18:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648624720000|2022-03-30 07:18:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648624730000|2022-03-30 07:18:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648624740000|2022-03-30 07:19:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648624750000|2022-03-30 07:19:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648624760000|2022-03-30 07:19:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648624780000|2022-03-30 07:19:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648624790000|2022-03-30 07:19:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648624800000|2022-03-30 07:20:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648624810000|2022-03-30 07:20:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648624820000|2022-03-30 07:20:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648624830000|2022-03-30 07:20:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648624850000|2022-03-30 07:20:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648624860000|2022-03-30 07:21:00|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|6
1648624870000|2022-03-30 07:21:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648624880000|2022-03-30 07:21:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648624890000|2022-03-30 07:21:30|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|5
1648624950000|2022-03-30 07:22:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648624990000|2022-03-30 07:23:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648625040000|2022-03-30 07:24:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648625050000|2022-03-30 07:24:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648625060000|2022-03-30 07:24:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648625100000|2022-03-30 07:25:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648625110000|2022-03-30 07:25:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648625120000|2022-03-30 07:25:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648625150000|2022-03-30 07:25:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|8
1648625160000|2022-03-30 07:26:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|3
1648625170000|2022-03-30 07:26:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648625190000|2022-03-30 07:26:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648625200000|2022-03-30 07:26:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648625210000|2022-03-30 07:26:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1648625220000|2022-03-30 07:27:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648625240000|2022-03-30 07:27:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648625250000|2022-03-30 07:27:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648625260000|2022-03-30 07:27:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625280000|2022-03-30 07:28:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625290000|2022-03-30 07:28:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648625300000|2022-03-30 07:28:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648625320000|2022-03-30 07:28:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648625330000|2022-03-30 07:28:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648625340000|2022-03-30 07:29:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648625350000|2022-03-30 07:29:10|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648625370000|2022-03-30 07:29:30|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|12
1648625380000|2022-03-30 07:29:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|12
1648625390000|2022-03-30 07:29:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648625400000|2022-03-30 07:30:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648625410000|2022-03-30 07:30:10|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|13
1648625420000|2022-03-30 07:30:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648625440000|2022-03-30 07:30:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625450000|2022-03-30 07:30:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648625460000|2022-03-30 07:31:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648625470000|2022-03-30 07:31:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625490000|2022-03-30 07:31:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625510000|2022-03-30 07:31:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648625520000|2022-03-30 07:32:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648625530000|2022-03-30 07:32:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625540000|2022-03-30 07:32:20|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|6
1648625560000|2022-03-30 07:32:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648625570000|2022-03-30 07:32:50|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1648625580000|2022-03-30 07:33:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648625620000|2022-03-30 07:33:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648625630000|2022-03-30 07:33:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648625660000|2022-03-30 07:34:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648625670000|2022-03-30 07:34:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648625680000|2022-03-30 07:34:40|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648625700000|2022-03-30 07:35:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648625710000|2022-03-30 07:35:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648625770000|2022-03-30 07:36:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648625790000|2022-03-30 07:36:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648625800000|2022-03-30 07:36:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648625810000|2022-03-30 07:36:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648625830000|2022-03-30 07:37:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648625840000|2022-03-30 07:37:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|14
1648625850000|2022-03-30 07:37:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|13
1648625860000|2022-03-30 07:37:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|11
1648625870000|2022-03-30 07:37:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648625880000|2022-03-30 07:38:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648625890000|2022-03-30 07:38:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648625900000|2022-03-30 07:38:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648625910000|2022-03-30 07:38:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|12
1648625920000|2022-03-30 07:38:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1648625930000|2022-03-30 07:38:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648625950000|2022-03-30 07:39:10|23.46|23.26|23.42|23.22|23.47|23.27|23.42|23.22|8
1648625960000|2022-03-30 07:39:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648625970000|2022-03-30 07:39:30|23.41|23.21|23.42|23.22|23.43|23.23|23.4|23.2|8
1648625980000|2022-03-30 07:39:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648625990000|2022-03-30 07:39:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648626000000|2022-03-30 07:40:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648626010000|2022-03-30 07:40:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648626030000|2022-03-30 07:40:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648626050000|2022-03-30 07:40:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648626070000|2022-03-30 07:41:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648626080000|2022-03-30 07:41:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648626090000|2022-03-30 07:41:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648626100000|2022-03-30 07:41:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648626120000|2022-03-30 07:42:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|4
1648626140000|2022-03-30 07:42:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648626150000|2022-03-30 07:42:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648626160000|2022-03-30 07:42:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648626170000|2022-03-30 07:42:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648626180000|2022-03-30 07:43:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648626190000|2022-03-30 07:43:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648626220000|2022-03-30 07:43:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648626230000|2022-03-30 07:43:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648626240000|2022-03-30 07:44:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648626250000|2022-03-30 07:44:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648626270000|2022-03-30 07:44:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648626290000|2022-03-30 07:44:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648626310000|2022-03-30 07:45:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648626320000|2022-03-30 07:45:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648626330000|2022-03-30 07:45:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648626340000|2022-03-30 07:45:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648626380000|2022-03-30 07:46:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648626410000|2022-03-30 07:46:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648626480000|2022-03-30 07:48:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648626500000|2022-03-30 07:48:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648626510000|2022-03-30 07:48:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648626520000|2022-03-30 07:48:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648626560000|2022-03-30 07:49:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648626580000|2022-03-30 07:49:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648626590000|2022-03-30 07:49:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648626630000|2022-03-30 07:50:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648626670000|2022-03-30 07:51:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648626680000|2022-03-30 07:51:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648626700000|2022-03-30 07:51:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648626710000|2022-03-30 07:51:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648626720000|2022-03-30 07:52:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648626810000|2022-03-30 07:53:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648626820000|2022-03-30 07:53:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648626830000|2022-03-30 07:53:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648626870000|2022-03-30 07:54:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648626880000|2022-03-30 07:54:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648626920000|2022-03-30 07:55:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648626930000|2022-03-30 07:55:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648626960000|2022-03-30 07:56:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648627030000|2022-03-30 07:57:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648627140000|2022-03-30 07:59:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648627150000|2022-03-30 07:59:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648627160000|2022-03-30 07:59:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648627180000|2022-03-30 07:59:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648627210000|2022-03-30 08:00:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|3
1648627260000|2022-03-30 08:01:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648627280000|2022-03-30 08:01:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648627290000|2022-03-30 08:01:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648627340000|2022-03-30 08:02:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648627350000|2022-03-30 08:02:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648627360000|2022-03-30 08:02:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648627380000|2022-03-30 08:03:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648627400000|2022-03-30 08:03:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648627420000|2022-03-30 08:03:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648627430000|2022-03-30 08:03:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648627440000|2022-03-30 08:04:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648627450000|2022-03-30 08:04:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648627460000|2022-03-30 08:04:20|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|10
1648627470000|2022-03-30 08:04:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648627480000|2022-03-30 08:04:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648627500000|2022-03-30 08:05:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648627540000|2022-03-30 08:05:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648627550000|2022-03-30 08:05:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648627560000|2022-03-30 08:06:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648627570000|2022-03-30 08:06:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648627580000|2022-03-30 08:06:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648627590000|2022-03-30 08:06:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648627600000|2022-03-30 08:06:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648627610000|2022-03-30 08:06:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648627620000|2022-03-30 08:07:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1648627630000|2022-03-30 08:07:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648627650000|2022-03-30 08:07:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648627670000|2022-03-30 08:07:50|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|9
1648627680000|2022-03-30 08:08:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1648627690000|2022-03-30 08:08:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1648627700000|2022-03-30 08:08:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1648627710000|2022-03-30 08:08:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648627760000|2022-03-30 08:09:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648627780000|2022-03-30 08:09:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648627790000|2022-03-30 08:09:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648627800000|2022-03-30 08:10:00|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|6
1648627810000|2022-03-30 08:10:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648627830000|2022-03-30 08:10:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1648627840000|2022-03-30 08:10:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648627850000|2022-03-30 08:10:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648627880000|2022-03-30 08:11:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648627890000|2022-03-30 08:11:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648627900000|2022-03-30 08:11:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648627960000|2022-03-30 08:12:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648627970000|2022-03-30 08:12:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648627980000|2022-03-30 08:13:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648628030000|2022-03-30 08:13:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648628050000|2022-03-30 08:14:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648628060000|2022-03-30 08:14:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648628070000|2022-03-30 08:14:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648628080000|2022-03-30 08:14:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648628090000|2022-03-30 08:14:50|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|4
1648628100000|2022-03-30 08:15:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648628110000|2022-03-30 08:15:10|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|4
1648628120000|2022-03-30 08:15:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648628140000|2022-03-30 08:15:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648628150000|2022-03-30 08:15:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648628170000|2022-03-30 08:16:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648628180000|2022-03-30 08:16:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648628200000|2022-03-30 08:16:40|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|5
1648628220000|2022-03-30 08:17:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648628250000|2022-03-30 08:17:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648628260000|2022-03-30 08:17:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648628270000|2022-03-30 08:17:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648628290000|2022-03-30 08:18:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648628320000|2022-03-30 08:18:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648628370000|2022-03-30 08:19:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648628390000|2022-03-30 08:19:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648628400000|2022-03-30 08:20:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648628410000|2022-03-30 08:20:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648628430000|2022-03-30 08:20:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648628440000|2022-03-30 08:20:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648628450000|2022-03-30 08:20:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648628460000|2022-03-30 08:21:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648628500000|2022-03-30 08:21:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648628510000|2022-03-30 08:21:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648628520000|2022-03-30 08:22:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648628530000|2022-03-30 08:22:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648628550000|2022-03-30 08:22:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648628570000|2022-03-30 08:22:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648628610000|2022-03-30 08:23:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648628620000|2022-03-30 08:23:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648628660000|2022-03-30 08:24:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648628700000|2022-03-30 08:25:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648628730000|2022-03-30 08:25:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648628740000|2022-03-30 08:25:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648628750000|2022-03-30 08:25:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648628760000|2022-03-30 08:26:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648628770000|2022-03-30 08:26:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648628780000|2022-03-30 08:26:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648628790000|2022-03-30 08:26:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1648628800000|2022-03-30 08:26:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648628830000|2022-03-30 08:27:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648628840000|2022-03-30 08:27:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648628850000|2022-03-30 08:27:30|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|3
1648628860000|2022-03-30 08:27:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648628870000|2022-03-30 08:27:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648628900000|2022-03-30 08:28:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648628910000|2022-03-30 08:28:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648628920000|2022-03-30 08:28:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648628950000|2022-03-30 08:29:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648628980000|2022-03-30 08:29:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648629000000|2022-03-30 08:30:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648629030000|2022-03-30 08:30:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648629080000|2022-03-30 08:31:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648629090000|2022-03-30 08:31:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648629110000|2022-03-30 08:31:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648629120000|2022-03-30 08:32:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648629130000|2022-03-30 08:32:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648629140000|2022-03-30 08:32:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648629150000|2022-03-30 08:32:30|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|11
1648629160000|2022-03-30 08:32:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648629190000|2022-03-30 08:33:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648629200000|2022-03-30 08:33:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648629220000|2022-03-30 08:33:40|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|7
1648629230000|2022-03-30 08:33:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648629270000|2022-03-30 08:34:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648629280000|2022-03-30 08:34:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648629290000|2022-03-30 08:34:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648629300000|2022-03-30 08:35:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648629440000|2022-03-30 08:37:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648629450000|2022-03-30 08:37:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648629510000|2022-03-30 08:38:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648629530000|2022-03-30 08:38:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648629540000|2022-03-30 08:39:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648629570000|2022-03-30 08:39:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648629630000|2022-03-30 08:40:30|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|6
1648629640000|2022-03-30 08:40:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648629740000|2022-03-30 08:42:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648629790000|2022-03-30 08:43:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648629800000|2022-03-30 08:43:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648629810000|2022-03-30 08:43:30|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|3
1648629820000|2022-03-30 08:43:40|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|9
1648629830000|2022-03-30 08:43:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648629840000|2022-03-30 08:44:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648629850000|2022-03-30 08:44:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|9
1648629860000|2022-03-30 08:44:20|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|4
1648629870000|2022-03-30 08:44:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648629900000|2022-03-30 08:45:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648629920000|2022-03-30 08:45:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648629930000|2022-03-30 08:45:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648629940000|2022-03-30 08:45:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|15
1648629950000|2022-03-30 08:45:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648629990000|2022-03-30 08:46:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648630000000|2022-03-30 08:46:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648630010000|2022-03-30 08:46:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648630020000|2022-03-30 08:47:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648630030000|2022-03-30 08:47:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648630070000|2022-03-30 08:47:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648630080000|2022-03-30 08:48:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648630140000|2022-03-30 08:49:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648630150000|2022-03-30 08:49:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648630230000|2022-03-30 08:50:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648630250000|2022-03-30 08:50:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648630260000|2022-03-30 08:51:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648630270000|2022-03-30 08:51:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630280000|2022-03-30 08:51:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648630290000|2022-03-30 08:51:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648630300000|2022-03-30 08:51:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1648630310000|2022-03-30 08:51:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648630320000|2022-03-30 08:52:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648630360000|2022-03-30 08:52:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648630380000|2022-03-30 08:53:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630390000|2022-03-30 08:53:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648630400000|2022-03-30 08:53:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648630410000|2022-03-30 08:53:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648630420000|2022-03-30 08:53:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648630430000|2022-03-30 08:53:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648630470000|2022-03-30 08:54:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648630480000|2022-03-30 08:54:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648630500000|2022-03-30 08:55:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648630510000|2022-03-30 08:55:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648630570000|2022-03-30 08:56:10|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|4
1648630580000|2022-03-30 08:56:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648630590000|2022-03-30 08:56:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630600000|2022-03-30 08:56:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648630630000|2022-03-30 08:57:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648630650000|2022-03-30 08:57:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630670000|2022-03-30 08:57:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1648630680000|2022-03-30 08:58:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630700000|2022-03-30 08:58:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648630740000|2022-03-30 08:59:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648630760000|2022-03-30 08:59:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648630770000|2022-03-30 08:59:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648630790000|2022-03-30 08:59:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648630820000|2022-03-30 09:00:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648630830000|2022-03-30 09:00:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648630840000|2022-03-30 09:00:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648630860000|2022-03-30 09:01:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648630880000|2022-03-30 09:01:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648630890000|2022-03-30 09:01:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648630940000|2022-03-30 09:02:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648630960000|2022-03-30 09:02:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648630970000|2022-03-30 09:02:50|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1648630980000|2022-03-30 09:03:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648630990000|2022-03-30 09:03:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648631020000|2022-03-30 09:03:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648631040000|2022-03-30 09:04:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648631120000|2022-03-30 09:05:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648631130000|2022-03-30 09:05:30|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648631140000|2022-03-30 09:05:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648631150000|2022-03-30 09:05:50|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|5
1648631160000|2022-03-30 09:06:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648631170000|2022-03-30 09:06:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648631180000|2022-03-30 09:06:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648631200000|2022-03-30 09:06:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648631210000|2022-03-30 09:06:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648631220000|2022-03-30 09:07:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648631230000|2022-03-30 09:07:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|9
1648631240000|2022-03-30 09:07:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648631250000|2022-03-30 09:07:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648631280000|2022-03-30 09:08:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648631310000|2022-03-30 09:08:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648631320000|2022-03-30 09:08:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648631350000|2022-03-30 09:09:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648631360000|2022-03-30 09:09:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648631370000|2022-03-30 09:09:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648631420000|2022-03-30 09:10:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648631440000|2022-03-30 09:10:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648631450000|2022-03-30 09:10:50|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1648631460000|2022-03-30 09:11:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648631470000|2022-03-30 09:11:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648631480000|2022-03-30 09:11:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648631490000|2022-03-30 09:11:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648631500000|2022-03-30 09:11:40|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|4
1648631510000|2022-03-30 09:11:50|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|11
1648631520000|2022-03-30 09:12:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1648631530000|2022-03-30 09:12:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648631540000|2022-03-30 09:12:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648631570000|2022-03-30 09:12:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648631580000|2022-03-30 09:13:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648631630000|2022-03-30 09:13:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648631640000|2022-03-30 09:14:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648631660000|2022-03-30 09:14:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648631670000|2022-03-30 09:14:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648631690000|2022-03-30 09:14:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648631740000|2022-03-30 09:15:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648631750000|2022-03-30 09:15:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648631760000|2022-03-30 09:16:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648631770000|2022-03-30 09:16:10|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|7
1648631780000|2022-03-30 09:16:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648631800000|2022-03-30 09:16:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648631810000|2022-03-30 09:16:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648631820000|2022-03-30 09:17:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1648631830000|2022-03-30 09:17:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648631840000|2022-03-30 09:17:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648631860000|2022-03-30 09:17:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648631890000|2022-03-30 09:18:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648631900000|2022-03-30 09:18:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648631910000|2022-03-30 09:18:30|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|4
1648631930000|2022-03-30 09:18:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648631940000|2022-03-30 09:19:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|7
1648631950000|2022-03-30 09:19:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1648631960000|2022-03-30 09:19:20|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|4
1648631980000|2022-03-30 09:19:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648631990000|2022-03-30 09:19:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648632000000|2022-03-30 09:20:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|13
1648632010000|2022-03-30 09:20:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648632020000|2022-03-30 09:20:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648632050000|2022-03-30 09:20:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648632060000|2022-03-30 09:21:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648632070000|2022-03-30 09:21:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648632080000|2022-03-30 09:21:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648632090000|2022-03-30 09:21:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648632130000|2022-03-30 09:22:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648632140000|2022-03-30 09:22:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648632150000|2022-03-30 09:22:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648632160000|2022-03-30 09:22:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648632250000|2022-03-30 09:24:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648632270000|2022-03-30 09:24:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648632280000|2022-03-30 09:24:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648632300000|2022-03-30 09:25:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648632310000|2022-03-30 09:25:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648632370000|2022-03-30 09:26:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648632380000|2022-03-30 09:26:20|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|4
1648632390000|2022-03-30 09:26:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648632400000|2022-03-30 09:26:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648632410000|2022-03-30 09:26:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648632420000|2022-03-30 09:27:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648632510000|2022-03-30 09:28:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648632530000|2022-03-30 09:28:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648632550000|2022-03-30 09:29:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648632560000|2022-03-30 09:29:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648632570000|2022-03-30 09:29:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648632580000|2022-03-30 09:29:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648632600000|2022-03-30 09:30:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648632620000|2022-03-30 09:30:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648632640000|2022-03-30 09:30:40|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|4
1648632660000|2022-03-30 09:31:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648632780000|2022-03-30 09:33:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648632790000|2022-03-30 09:33:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648632800000|2022-03-30 09:33:20|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|10
1648632810000|2022-03-30 09:33:30|23.39|23.19|23.38|23.18|23.4|23.2|23.37|23.17|6
1648632820000|2022-03-30 09:33:40|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|5
1648632830000|2022-03-30 09:33:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1648632840000|2022-03-30 09:34:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648632850000|2022-03-30 09:34:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648632860000|2022-03-30 09:34:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648632870000|2022-03-30 09:34:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|12
1648632880000|2022-03-30 09:34:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1648632890000|2022-03-30 09:34:50|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|6
1648632900000|2022-03-30 09:35:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648632910000|2022-03-30 09:35:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648632920000|2022-03-30 09:35:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648632930000|2022-03-30 09:35:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648632940000|2022-03-30 09:35:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648632950000|2022-03-30 09:35:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648632960000|2022-03-30 09:36:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648632970000|2022-03-30 09:36:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648632980000|2022-03-30 09:36:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1648632990000|2022-03-30 09:36:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648633000000|2022-03-30 09:36:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648633020000|2022-03-30 09:37:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648633090000|2022-03-30 09:38:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648633100000|2022-03-30 09:38:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648633110000|2022-03-30 09:38:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648633120000|2022-03-30 09:38:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648633130000|2022-03-30 09:38:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648633150000|2022-03-30 09:39:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648633160000|2022-03-30 09:39:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648633170000|2022-03-30 09:39:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648633180000|2022-03-30 09:39:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648633200000|2022-03-30 09:40:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648633210000|2022-03-30 09:40:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648633230000|2022-03-30 09:40:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648633240000|2022-03-30 09:40:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1648633250000|2022-03-30 09:40:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648633260000|2022-03-30 09:41:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648633270000|2022-03-30 09:41:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648633310000|2022-03-30 09:41:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648633320000|2022-03-30 09:42:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648633330000|2022-03-30 09:42:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648633340000|2022-03-30 09:42:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648633380000|2022-03-30 09:43:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648633390000|2022-03-30 09:43:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648633400000|2022-03-30 09:43:20|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|3
1648633410000|2022-03-30 09:43:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648633420000|2022-03-30 09:43:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648633440000|2022-03-30 09:44:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648633450000|2022-03-30 09:44:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648633460000|2022-03-30 09:44:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648633470000|2022-03-30 09:44:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648633480000|2022-03-30 09:44:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|12
1648633490000|2022-03-30 09:44:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648633520000|2022-03-30 09:45:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648633530000|2022-03-30 09:45:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648633550000|2022-03-30 09:45:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648633560000|2022-03-30 09:46:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648633590000|2022-03-30 09:46:30|23.39|23.19|23.37|23.17|23.4|23.2|23.37|23.17|5
1648633600000|2022-03-30 09:46:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648633610000|2022-03-30 09:46:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648633620000|2022-03-30 09:47:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648633630000|2022-03-30 09:47:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648633640000|2022-03-30 09:47:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648633650000|2022-03-30 09:47:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648633660000|2022-03-30 09:47:40|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|4
1648633700000|2022-03-30 09:48:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648633710000|2022-03-30 09:48:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648633720000|2022-03-30 09:48:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648633730000|2022-03-30 09:48:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648633740000|2022-03-30 09:49:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648633750000|2022-03-30 09:49:10|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|4
1648633770000|2022-03-30 09:49:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648633780000|2022-03-30 09:49:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648633840000|2022-03-30 09:50:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648633850000|2022-03-30 09:50:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648633860000|2022-03-30 09:51:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648633890000|2022-03-30 09:51:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648633900000|2022-03-30 09:51:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648633910000|2022-03-30 09:51:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|7
1648633920000|2022-03-30 09:52:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648633930000|2022-03-30 09:52:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648633940000|2022-03-30 09:52:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648633990000|2022-03-30 09:53:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648634000000|2022-03-30 09:53:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1648634010000|2022-03-30 09:53:30|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1648634020000|2022-03-30 09:53:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648634030000|2022-03-30 09:53:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648634040000|2022-03-30 09:54:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|12
1648634050000|2022-03-30 09:54:10|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|10
1648634060000|2022-03-30 09:54:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648634070000|2022-03-30 09:54:30|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|14
1648634080000|2022-03-30 09:54:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648634090000|2022-03-30 09:54:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1648634110000|2022-03-30 09:55:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648634120000|2022-03-30 09:55:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1648634130000|2022-03-30 09:55:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|11
1648634140000|2022-03-30 09:55:40|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|8
1648634150000|2022-03-30 09:55:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648634160000|2022-03-30 09:56:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648634170000|2022-03-30 09:56:10|23.35|23.15|23.37|23.17|23.38|23.18|23.35|23.15|7
1648634180000|2022-03-30 09:56:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648634190000|2022-03-30 09:56:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648634210000|2022-03-30 09:56:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648634230000|2022-03-30 09:57:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648634240000|2022-03-30 09:57:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648634250000|2022-03-30 09:57:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648634260000|2022-03-30 09:57:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648634280000|2022-03-30 09:58:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648634290000|2022-03-30 09:58:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648634310000|2022-03-30 09:58:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648634320000|2022-03-30 09:58:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648634330000|2022-03-30 09:58:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648634340000|2022-03-30 09:59:00|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|3
1648634350000|2022-03-30 09:59:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648634360000|2022-03-30 09:59:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648634370000|2022-03-30 09:59:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648634380000|2022-03-30 09:59:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648634390000|2022-03-30 09:59:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648634400000|2022-03-30 10:00:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|9
1648634410000|2022-03-30 10:00:10|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|6
1648634420000|2022-03-30 10:00:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648634430000|2022-03-30 10:00:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648634440000|2022-03-30 10:00:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648634460000|2022-03-30 10:01:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648634470000|2022-03-30 10:01:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648634480000|2022-03-30 10:01:20|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|5
1648634490000|2022-03-30 10:01:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648634500000|2022-03-30 10:01:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648634520000|2022-03-30 10:02:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648634540000|2022-03-30 10:02:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648634550000|2022-03-30 10:02:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648634560000|2022-03-30 10:02:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648634570000|2022-03-30 10:02:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648634580000|2022-03-30 10:03:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|6
1648634590000|2022-03-30 10:03:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648634600000|2022-03-30 10:03:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648634630000|2022-03-30 10:03:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648634640000|2022-03-30 10:04:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648634650000|2022-03-30 10:04:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648634660000|2022-03-30 10:04:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648634690000|2022-03-30 10:04:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648634700000|2022-03-30 10:05:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648634710000|2022-03-30 10:05:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648634720000|2022-03-30 10:05:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648634740000|2022-03-30 10:05:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648634750000|2022-03-30 10:05:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|13
1648634760000|2022-03-30 10:06:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|4
1648634770000|2022-03-30 10:06:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648634790000|2022-03-30 10:06:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648634810000|2022-03-30 10:06:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648634820000|2022-03-30 10:07:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648634830000|2022-03-30 10:07:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648634840000|2022-03-30 10:07:20|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|3
1648634850000|2022-03-30 10:07:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648634870000|2022-03-30 10:07:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648634900000|2022-03-30 10:08:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648634910000|2022-03-30 10:08:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648634920000|2022-03-30 10:08:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|13
1648634930000|2022-03-30 10:08:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648634960000|2022-03-30 10:09:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648634970000|2022-03-30 10:09:30|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|11
1648634990000|2022-03-30 10:09:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648635000000|2022-03-30 10:10:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1648635010000|2022-03-30 10:10:10|23.41|23.21|23.4|23.2|23.42|23.22|23.39|23.19|8
1648635020000|2022-03-30 10:10:20|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|9
1648635030000|2022-03-30 10:10:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648635040000|2022-03-30 10:10:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648635050000|2022-03-30 10:10:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648635060000|2022-03-30 10:11:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|9
1648635070000|2022-03-30 10:11:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1648635080000|2022-03-30 10:11:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648635090000|2022-03-30 10:11:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648635100000|2022-03-30 10:11:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648635120000|2022-03-30 10:12:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648635130000|2022-03-30 10:12:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648635140000|2022-03-30 10:12:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648635150000|2022-03-30 10:12:30|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1648635160000|2022-03-30 10:12:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648635180000|2022-03-30 10:13:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648635190000|2022-03-30 10:13:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648635200000|2022-03-30 10:13:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648635260000|2022-03-30 10:14:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648635270000|2022-03-30 10:14:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648635300000|2022-03-30 10:15:00|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|8
1648635310000|2022-03-30 10:15:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648635320000|2022-03-30 10:15:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648635400000|2022-03-30 10:16:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648635410000|2022-03-30 10:16:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648635420000|2022-03-30 10:17:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|7
1648635430000|2022-03-30 10:17:10|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|5
1648635440000|2022-03-30 10:17:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648635450000|2022-03-30 10:17:30|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|6
1648635470000|2022-03-30 10:17:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648635480000|2022-03-30 10:18:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|3
1648635490000|2022-03-30 10:18:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648635540000|2022-03-30 10:19:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648635570000|2022-03-30 10:19:30|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|4
1648635580000|2022-03-30 10:19:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648635600000|2022-03-30 10:20:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648635610000|2022-03-30 10:20:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648635620000|2022-03-30 10:20:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1648635640000|2022-03-30 10:20:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648635650000|2022-03-30 10:20:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648635670000|2022-03-30 10:21:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648635680000|2022-03-30 10:21:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648635690000|2022-03-30 10:21:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648635730000|2022-03-30 10:22:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648635740000|2022-03-30 10:22:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648635750000|2022-03-30 10:22:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648635770000|2022-03-30 10:22:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648635780000|2022-03-30 10:23:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648635790000|2022-03-30 10:23:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648635800000|2022-03-30 10:23:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648635820000|2022-03-30 10:23:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648635830000|2022-03-30 10:23:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648635840000|2022-03-30 10:24:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648635860000|2022-03-30 10:24:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648635890000|2022-03-30 10:24:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648635920000|2022-03-30 10:25:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648635930000|2022-03-30 10:25:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648635940000|2022-03-30 10:25:40|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|7
1648635950000|2022-03-30 10:25:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648635960000|2022-03-30 10:26:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648635990000|2022-03-30 10:26:30|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|3
1648636000000|2022-03-30 10:26:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648636010000|2022-03-30 10:26:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648636030000|2022-03-30 10:27:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648636040000|2022-03-30 10:27:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648636070000|2022-03-30 10:27:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648636080000|2022-03-30 10:28:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648636090000|2022-03-30 10:28:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648636110000|2022-03-30 10:28:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648636130000|2022-03-30 10:28:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648636150000|2022-03-30 10:29:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648636160000|2022-03-30 10:29:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648636170000|2022-03-30 10:29:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648636180000|2022-03-30 10:29:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|11
1648636190000|2022-03-30 10:29:50|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|7
1648636200000|2022-03-30 10:30:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648636210000|2022-03-30 10:30:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648636220000|2022-03-30 10:30:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648636230000|2022-03-30 10:30:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648636240000|2022-03-30 10:30:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648636270000|2022-03-30 10:31:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648636280000|2022-03-30 10:31:20|23.48|23.28|23.46|23.26|23.49|23.29|23.46|23.26|5
1648636290000|2022-03-30 10:31:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|12
1648636300000|2022-03-30 10:31:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648636310000|2022-03-30 10:31:50|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|4
1648636320000|2022-03-30 10:32:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648636340000|2022-03-30 10:32:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648636360000|2022-03-30 10:32:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648636370000|2022-03-30 10:32:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648636380000|2022-03-30 10:33:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648636390000|2022-03-30 10:33:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648636400000|2022-03-30 10:33:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648636420000|2022-03-30 10:33:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648636440000|2022-03-30 10:34:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648636460000|2022-03-30 10:34:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648636470000|2022-03-30 10:34:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648636480000|2022-03-30 10:34:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1648636490000|2022-03-30 10:34:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648636500000|2022-03-30 10:35:00|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|8
1648636510000|2022-03-30 10:35:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|10
1648636530000|2022-03-30 10:35:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648636540000|2022-03-30 10:35:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648636550000|2022-03-30 10:35:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648636560000|2022-03-30 10:36:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648636570000|2022-03-30 10:36:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648636580000|2022-03-30 10:36:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648636600000|2022-03-30 10:36:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648636610000|2022-03-30 10:36:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648636620000|2022-03-30 10:37:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648636690000|2022-03-30 10:38:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648636700000|2022-03-30 10:38:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648636730000|2022-03-30 10:38:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648636740000|2022-03-30 10:39:00|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|4
1648636750000|2022-03-30 10:39:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1648636760000|2022-03-30 10:39:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648636770000|2022-03-30 10:39:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648636780000|2022-03-30 10:39:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648636810000|2022-03-30 10:40:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648636820000|2022-03-30 10:40:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648636860000|2022-03-30 10:41:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648636870000|2022-03-30 10:41:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648636880000|2022-03-30 10:41:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648636890000|2022-03-30 10:41:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648636930000|2022-03-30 10:42:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648636940000|2022-03-30 10:42:20|23.57|23.37|23.55|23.35|23.58|23.38|23.54|23.34|19
1648636960000|2022-03-30 10:42:40|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|6
1648636970000|2022-03-30 10:42:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637000000|2022-03-30 10:43:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648637010000|2022-03-30 10:43:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637040000|2022-03-30 10:44:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648637050000|2022-03-30 10:44:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648637060000|2022-03-30 10:44:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637090000|2022-03-30 10:44:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637110000|2022-03-30 10:45:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637120000|2022-03-30 10:45:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637130000|2022-03-30 10:45:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648637140000|2022-03-30 10:45:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637160000|2022-03-30 10:46:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637170000|2022-03-30 10:46:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637190000|2022-03-30 10:46:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637210000|2022-03-30 10:46:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648637220000|2022-03-30 10:47:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648637260000|2022-03-30 10:47:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637270000|2022-03-30 10:47:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648637300000|2022-03-30 10:48:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648637310000|2022-03-30 10:48:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637340000|2022-03-30 10:49:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648637360000|2022-03-30 10:49:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648637370000|2022-03-30 10:49:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648637400000|2022-03-30 10:50:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648637460000|2022-03-30 10:51:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648637470000|2022-03-30 10:51:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648637480000|2022-03-30 10:51:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648637500000|2022-03-30 10:51:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648637510000|2022-03-30 10:51:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648637540000|2022-03-30 10:52:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648637560000|2022-03-30 10:52:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648637570000|2022-03-30 10:52:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648637600000|2022-03-30 10:53:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648637620000|2022-03-30 10:53:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648637630000|2022-03-30 10:53:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648637640000|2022-03-30 10:54:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648637670000|2022-03-30 10:54:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648637710000|2022-03-30 10:55:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648637720000|2022-03-30 10:55:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648637750000|2022-03-30 10:55:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648637760000|2022-03-30 10:56:00|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|5
1648637780000|2022-03-30 10:56:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648637790000|2022-03-30 10:56:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648637800000|2022-03-30 10:56:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648637810000|2022-03-30 10:56:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648637820000|2022-03-30 10:57:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648637830000|2022-03-30 10:57:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648637840000|2022-03-30 10:57:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648637870000|2022-03-30 10:57:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648637880000|2022-03-30 10:58:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648637940000|2022-03-30 10:59:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648637950000|2022-03-30 10:59:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648638000000|2022-03-30 11:00:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648638010000|2022-03-30 11:00:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648638020000|2022-03-30 11:00:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648638060000|2022-03-30 11:01:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648638070000|2022-03-30 11:01:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648638080000|2022-03-30 11:01:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648638090000|2022-03-30 11:01:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648638110000|2022-03-30 11:01:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648638130000|2022-03-30 11:02:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648638140000|2022-03-30 11:02:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648638200000|2022-03-30 11:03:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648638210000|2022-03-30 11:03:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648638220000|2022-03-30 11:03:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648638230000|2022-03-30 11:03:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648638240000|2022-03-30 11:04:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648638250000|2022-03-30 11:04:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648638260000|2022-03-30 11:04:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648638270000|2022-03-30 11:04:30|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|6
1648638310000|2022-03-30 11:05:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648638330000|2022-03-30 11:05:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648638340000|2022-03-30 11:05:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648638350000|2022-03-30 11:05:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648638360000|2022-03-30 11:06:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648638370000|2022-03-30 11:06:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648638380000|2022-03-30 11:06:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648638390000|2022-03-30 11:06:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648638420000|2022-03-30 11:07:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648638430000|2022-03-30 11:07:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648638440000|2022-03-30 11:07:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648638450000|2022-03-30 11:07:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648638480000|2022-03-30 11:08:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648638490000|2022-03-30 11:08:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648638500000|2022-03-30 11:08:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648638570000|2022-03-30 11:09:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648638610000|2022-03-30 11:10:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648638620000|2022-03-30 11:10:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648638660000|2022-03-30 11:11:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648638670000|2022-03-30 11:11:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648638700000|2022-03-30 11:11:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648638710000|2022-03-30 11:11:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1648638730000|2022-03-30 11:12:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648638740000|2022-03-30 11:12:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648638750000|2022-03-30 11:12:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648638760000|2022-03-30 11:12:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1648638770000|2022-03-30 11:12:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648638810000|2022-03-30 11:13:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648638820000|2022-03-30 11:13:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648638840000|2022-03-30 11:14:00|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1648638850000|2022-03-30 11:14:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648638860000|2022-03-30 11:14:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648638870000|2022-03-30 11:14:30|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1648638890000|2022-03-30 11:14:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1648638900000|2022-03-30 11:15:00|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|7
1648638910000|2022-03-30 11:15:10|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|5
1648638920000|2022-03-30 11:15:20|23.47|23.27|23.45|23.25|23.48|23.28|23.45|23.25|11
1648638930000|2022-03-30 11:15:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648638940000|2022-03-30 11:15:40|23.46|23.26|23.48|23.28|23.48|23.28|23.45|23.25|9
1648638950000|2022-03-30 11:15:50|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|6
1648638960000|2022-03-30 11:16:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648638970000|2022-03-30 11:16:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648638980000|2022-03-30 11:16:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648638990000|2022-03-30 11:16:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648639000000|2022-03-30 11:16:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648639010000|2022-03-30 11:16:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648639020000|2022-03-30 11:17:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648639030000|2022-03-30 11:17:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648639040000|2022-03-30 11:17:20|23.51|23.31|23.54|23.34|23.54|23.34|23.5|23.3|8
1648639050000|2022-03-30 11:17:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648639060000|2022-03-30 11:17:40|23.56|23.36|23.59|23.39|23.59|23.39|23.55|23.35|9
1648639070000|2022-03-30 11:17:50|23.6|23.4|23.62|23.42|23.62|23.42|23.59|23.39|7
1648639080000|2022-03-30 11:18:00|23.61|23.41|23.64|23.44|23.65|23.45|23.61|23.41|10
1648639090000|2022-03-30 11:18:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648639100000|2022-03-30 11:18:20|23.63|23.43|23.62|23.42|23.64|23.44|23.61|23.41|8
1648639120000|2022-03-30 11:18:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648639130000|2022-03-30 11:18:50|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|5
1648639140000|2022-03-30 11:19:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648639150000|2022-03-30 11:19:10|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|6
1648639160000|2022-03-30 11:19:20|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|7
1648639170000|2022-03-30 11:19:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648639180000|2022-03-30 11:19:40|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|4
1648639190000|2022-03-30 11:19:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|11
1648639200000|2022-03-30 11:20:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648639210000|2022-03-30 11:20:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648639220000|2022-03-30 11:20:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648639230000|2022-03-30 11:20:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648639260000|2022-03-30 11:21:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648639320000|2022-03-30 11:22:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648639350000|2022-03-30 11:22:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648639360000|2022-03-30 11:22:40|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|13
1648639370000|2022-03-30 11:22:50|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|6
1648639400000|2022-03-30 11:23:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648639440000|2022-03-30 11:24:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648639450000|2022-03-30 11:24:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648639460000|2022-03-30 11:24:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648639480000|2022-03-30 11:24:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648639500000|2022-03-30 11:25:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648639520000|2022-03-30 11:25:20|23.62|23.42|23.6|23.4|23.62|23.42|23.59|23.39|8
1648639530000|2022-03-30 11:25:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648639540000|2022-03-30 11:25:40|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|4
1648639590000|2022-03-30 11:26:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648639600000|2022-03-30 11:26:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648639690000|2022-03-30 11:28:10|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|4
1648639710000|2022-03-30 11:28:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648639730000|2022-03-30 11:28:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1648639750000|2022-03-30 11:29:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648639760000|2022-03-30 11:29:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648639770000|2022-03-30 11:29:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648639790000|2022-03-30 11:29:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648639800000|2022-03-30 11:30:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648639810000|2022-03-30 11:30:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648639820000|2022-03-30 11:30:20|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|6
1648639830000|2022-03-30 11:30:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1648639840000|2022-03-30 11:30:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|10
1648639860000|2022-03-30 11:31:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648639870000|2022-03-30 11:31:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648639890000|2022-03-30 11:31:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648639900000|2022-03-30 11:31:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648639910000|2022-03-30 11:31:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648639920000|2022-03-30 11:32:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648639930000|2022-03-30 11:32:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648639940000|2022-03-30 11:32:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648639970000|2022-03-30 11:32:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648639980000|2022-03-30 11:33:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648640000000|2022-03-30 11:33:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648640010000|2022-03-30 11:33:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648640040000|2022-03-30 11:34:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648640050000|2022-03-30 11:34:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1648640060000|2022-03-30 11:34:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648640080000|2022-03-30 11:34:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648640090000|2022-03-30 11:34:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648640100000|2022-03-30 11:35:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648640110000|2022-03-30 11:35:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648640120000|2022-03-30 11:35:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648640130000|2022-03-30 11:35:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648640150000|2022-03-30 11:35:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648640170000|2022-03-30 11:36:10|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648640180000|2022-03-30 11:36:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648640200000|2022-03-30 11:36:40|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|6
1648640220000|2022-03-30 11:37:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648640260000|2022-03-30 11:37:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648640280000|2022-03-30 11:38:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648640290000|2022-03-30 11:38:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648640300000|2022-03-30 11:38:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648640310000|2022-03-30 11:38:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648640320000|2022-03-30 11:38:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648640340000|2022-03-30 11:39:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648640350000|2022-03-30 11:39:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648640360000|2022-03-30 11:39:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648640400000|2022-03-30 11:40:00|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|5
1648640410000|2022-03-30 11:40:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648640430000|2022-03-30 11:40:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648640440000|2022-03-30 11:40:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648640450000|2022-03-30 11:40:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648640460000|2022-03-30 11:41:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648640470000|2022-03-30 11:41:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648640490000|2022-03-30 11:41:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648640510000|2022-03-30 11:41:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648640540000|2022-03-30 11:42:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648640550000|2022-03-30 11:42:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648640580000|2022-03-30 11:43:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648640590000|2022-03-30 11:43:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648640620000|2022-03-30 11:43:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648640630000|2022-03-30 11:43:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648640640000|2022-03-30 11:44:00|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648640650000|2022-03-30 11:44:10|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|5
1648640660000|2022-03-30 11:44:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648640670000|2022-03-30 11:44:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648640680000|2022-03-30 11:44:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648640710000|2022-03-30 11:45:10|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648640720000|2022-03-30 11:45:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648640730000|2022-03-30 11:45:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648640740000|2022-03-30 11:45:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|9
1648640750000|2022-03-30 11:45:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648640760000|2022-03-30 11:46:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648640770000|2022-03-30 11:46:10|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|4
1648640780000|2022-03-30 11:46:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1648640800000|2022-03-30 11:46:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648640810000|2022-03-30 11:46:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648640820000|2022-03-30 11:47:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648640840000|2022-03-30 11:47:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648640870000|2022-03-30 11:47:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1648640880000|2022-03-30 11:48:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1648640890000|2022-03-30 11:48:10|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|5
1648640900000|2022-03-30 11:48:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648640920000|2022-03-30 11:48:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648640940000|2022-03-30 11:49:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648640980000|2022-03-30 11:49:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648640990000|2022-03-30 11:49:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648641000000|2022-03-30 11:50:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648641030000|2022-03-30 11:50:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648641040000|2022-03-30 11:50:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648641050000|2022-03-30 11:50:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648641080000|2022-03-30 11:51:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648641130000|2022-03-30 11:52:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648641140000|2022-03-30 11:52:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648641150000|2022-03-30 11:52:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648641170000|2022-03-30 11:52:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648641180000|2022-03-30 11:53:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648641190000|2022-03-30 11:53:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648641230000|2022-03-30 11:53:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648641260000|2022-03-30 11:54:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648641290000|2022-03-30 11:54:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648641330000|2022-03-30 11:55:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648641340000|2022-03-30 11:55:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648641360000|2022-03-30 11:56:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648641380000|2022-03-30 11:56:20|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|6
1648641410000|2022-03-30 11:56:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648641430000|2022-03-30 11:57:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648641450000|2022-03-30 11:57:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1648641460000|2022-03-30 11:57:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648641470000|2022-03-30 11:57:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648641490000|2022-03-30 11:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648641590000|2022-03-30 11:59:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648641600000|2022-03-30 12:00:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648641610000|2022-03-30 12:00:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648641620000|2022-03-30 12:00:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648641630000|2022-03-30 12:00:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648641640000|2022-03-30 12:00:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648641660000|2022-03-30 12:01:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648641690000|2022-03-30 12:01:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648641700000|2022-03-30 12:01:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648641710000|2022-03-30 12:01:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648641720000|2022-03-30 12:02:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648641730000|2022-03-30 12:02:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648641740000|2022-03-30 12:02:20|23.56|23.36|23.59|23.39|23.59|23.39|23.56|23.36|6
1648641750000|2022-03-30 12:02:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648641760000|2022-03-30 12:02:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648641770000|2022-03-30 12:02:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648641810000|2022-03-30 12:03:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648641820000|2022-03-30 12:03:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648641850000|2022-03-30 12:04:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648641860000|2022-03-30 12:04:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648641870000|2022-03-30 12:04:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648641880000|2022-03-30 12:04:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648641900000|2022-03-30 12:05:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648641920000|2022-03-30 12:05:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1648641980000|2022-03-30 12:06:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648641990000|2022-03-30 12:06:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648642020000|2022-03-30 12:07:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648642030000|2022-03-30 12:07:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648642040000|2022-03-30 12:07:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648642050000|2022-03-30 12:07:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|12
1648642060000|2022-03-30 12:07:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648642070000|2022-03-30 12:07:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648642080000|2022-03-30 12:08:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648642090000|2022-03-30 12:08:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|3
1648642130000|2022-03-30 12:08:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648642140000|2022-03-30 12:09:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648642150000|2022-03-30 12:09:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648642160000|2022-03-30 12:09:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648642170000|2022-03-30 12:09:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648642200000|2022-03-30 12:10:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648642210000|2022-03-30 12:10:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648642220000|2022-03-30 12:10:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648642250000|2022-03-30 12:10:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1648642260000|2022-03-30 12:11:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648642280000|2022-03-30 12:11:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648642290000|2022-03-30 12:11:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648642300000|2022-03-30 12:11:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648642330000|2022-03-30 12:12:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648642360000|2022-03-30 12:12:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648642370000|2022-03-30 12:12:50|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|4
1648642380000|2022-03-30 12:13:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648642390000|2022-03-30 12:13:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648642400000|2022-03-30 12:13:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648642410000|2022-03-30 12:13:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648642420000|2022-03-30 12:13:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648642430000|2022-03-30 12:13:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|12
1648642440000|2022-03-30 12:14:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648642450000|2022-03-30 12:14:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|13
1648642460000|2022-03-30 12:14:20|23.53|23.33|23.56|23.36|23.56|23.36|23.52|23.32|16
1648642470000|2022-03-30 12:14:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|10
1648642480000|2022-03-30 12:14:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648642490000|2022-03-30 12:14:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648642500000|2022-03-30 12:15:00|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|4
1648642510000|2022-03-30 12:15:10|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|4
1648642520000|2022-03-30 12:15:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648642530000|2022-03-30 12:15:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648642540000|2022-03-30 12:15:40|23.53|23.33|23.56|23.36|23.57|23.37|23.53|23.33|14
1648642550000|2022-03-30 12:15:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648642560000|2022-03-30 12:16:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648642570000|2022-03-30 12:16:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648642580000|2022-03-30 12:16:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648642590000|2022-03-30 12:16:30|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|6
1648642600000|2022-03-30 12:16:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648642620000|2022-03-30 12:17:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648642630000|2022-03-30 12:17:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648642650000|2022-03-30 12:17:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648642680000|2022-03-30 12:18:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648642690000|2022-03-30 12:18:10|23.51|23.31|23.51|23.31|23.51|23.31|23.49|23.29|5
1648642700000|2022-03-30 12:18:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648642730000|2022-03-30 12:18:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648642740000|2022-03-30 12:19:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648642750000|2022-03-30 12:19:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648642760000|2022-03-30 12:19:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1648642770000|2022-03-30 12:19:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648642780000|2022-03-30 12:19:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648642790000|2022-03-30 12:19:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648642840000|2022-03-30 12:20:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648642850000|2022-03-30 12:20:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648642860000|2022-03-30 12:21:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648642870000|2022-03-30 12:21:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648642890000|2022-03-30 12:21:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648642910000|2022-03-30 12:21:50|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|3
1648642940000|2022-03-30 12:22:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648643000000|2022-03-30 12:23:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648643030000|2022-03-30 12:23:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648643050000|2022-03-30 12:24:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648643060000|2022-03-30 12:24:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648643070000|2022-03-30 12:24:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648643080000|2022-03-30 12:24:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648643100000|2022-03-30 12:25:00|23.52|23.32|23.55|23.35|23.55|23.35|23.52|23.32|8
1648643110000|2022-03-30 12:25:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648643120000|2022-03-30 12:25:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648643130000|2022-03-30 12:25:30|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|5
1648643140000|2022-03-30 12:25:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1648643150000|2022-03-30 12:25:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648643240000|2022-03-30 12:27:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648643250000|2022-03-30 12:27:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648643270000|2022-03-30 12:27:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648643280000|2022-03-30 12:28:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648643310000|2022-03-30 12:28:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648643320000|2022-03-30 12:28:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648643330000|2022-03-30 12:28:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648643360000|2022-03-30 12:29:20|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|6
1648643390000|2022-03-30 12:29:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648643400000|2022-03-30 12:30:00|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|5
1648643410000|2022-03-30 12:30:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648643420000|2022-03-30 12:30:20|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|11
1648643430000|2022-03-30 12:30:30|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|13
1648643440000|2022-03-30 12:30:40|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|9
1648643450000|2022-03-30 12:30:50|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|12
1648643460000|2022-03-30 12:31:00|23.51|23.31|23.49|23.29|23.52|23.32|23.49|23.29|5
1648643470000|2022-03-30 12:31:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1648643480000|2022-03-30 12:31:20|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648643490000|2022-03-30 12:31:30|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1648643510000|2022-03-30 12:31:50|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|4
1648643520000|2022-03-30 12:32:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648643530000|2022-03-30 12:32:10|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1648643540000|2022-03-30 12:32:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648643550000|2022-03-30 12:32:30|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|5
1648643560000|2022-03-30 12:32:40|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|7
1648643570000|2022-03-30 12:32:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648643580000|2022-03-30 12:33:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648643590000|2022-03-30 12:33:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648643600000|2022-03-30 12:33:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648643610000|2022-03-30 12:33:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|9
1648643660000|2022-03-30 12:34:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648643670000|2022-03-30 12:34:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648643680000|2022-03-30 12:34:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648643690000|2022-03-30 12:34:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648643700000|2022-03-30 12:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|6
1648643750000|2022-03-30 12:35:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648643760000|2022-03-30 12:36:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648643790000|2022-03-30 12:36:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648643800000|2022-03-30 12:36:40|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|5
1648643810000|2022-03-30 12:36:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648643820000|2022-03-30 12:37:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648643830000|2022-03-30 12:37:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648643840000|2022-03-30 12:37:20|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|4
1648643880000|2022-03-30 12:38:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1648643890000|2022-03-30 12:38:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648643910000|2022-03-30 12:38:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648643920000|2022-03-30 12:38:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648643930000|2022-03-30 12:38:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648643940000|2022-03-30 12:39:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648643950000|2022-03-30 12:39:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|11
1648643960000|2022-03-30 12:39:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648643980000|2022-03-30 12:39:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648643990000|2022-03-30 12:39:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1648644000000|2022-03-30 12:40:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648644020000|2022-03-30 12:40:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648644040000|2022-03-30 12:40:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648644050000|2022-03-30 12:40:50|23.62|23.42|23.61|23.41|23.62|23.42|23.6|23.4|6
1648644060000|2022-03-30 12:41:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648644070000|2022-03-30 12:41:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648644080000|2022-03-30 12:41:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648644090000|2022-03-30 12:41:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648644180000|2022-03-30 12:43:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648644190000|2022-03-30 12:43:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648644200000|2022-03-30 12:43:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648644230000|2022-03-30 12:43:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648644240000|2022-03-30 12:44:00|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648644250000|2022-03-30 12:44:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648644260000|2022-03-30 12:44:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648644270000|2022-03-30 12:44:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648644280000|2022-03-30 12:44:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648644290000|2022-03-30 12:44:50|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|4
1648644300000|2022-03-30 12:45:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648644320000|2022-03-30 12:45:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648644330000|2022-03-30 12:45:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648644340000|2022-03-30 12:45:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648644350000|2022-03-30 12:45:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|11
1648644360000|2022-03-30 12:46:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648644370000|2022-03-30 12:46:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648644380000|2022-03-30 12:46:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1648644390000|2022-03-30 12:46:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|9
1648644400000|2022-03-30 12:46:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648644410000|2022-03-30 12:46:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648644450000|2022-03-30 12:47:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648644490000|2022-03-30 12:48:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648644520000|2022-03-30 12:48:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648644530000|2022-03-30 12:48:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648644560000|2022-03-30 12:49:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648644570000|2022-03-30 12:49:30|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1648644580000|2022-03-30 12:49:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648644590000|2022-03-30 12:49:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648644600000|2022-03-30 12:50:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|11
1648644610000|2022-03-30 12:50:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648644620000|2022-03-30 12:50:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648644640000|2022-03-30 12:50:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648644650000|2022-03-30 12:50:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648644660000|2022-03-30 12:51:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648644670000|2022-03-30 12:51:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648644680000|2022-03-30 12:51:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648644690000|2022-03-30 12:51:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1648644700000|2022-03-30 12:51:40|23.63|23.43|23.64|23.44|23.65|23.45|23.63|23.43|6
1648644710000|2022-03-30 12:51:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648644720000|2022-03-30 12:52:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648644730000|2022-03-30 12:52:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|13
1648644740000|2022-03-30 12:52:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648644750000|2022-03-30 12:52:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648644760000|2022-03-30 12:52:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|8
1648644770000|2022-03-30 12:52:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648644780000|2022-03-30 12:53:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648644790000|2022-03-30 12:53:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648644800000|2022-03-30 12:53:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648644810000|2022-03-30 12:53:30|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|5
1648644820000|2022-03-30 12:53:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648644830000|2022-03-30 12:53:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648644850000|2022-03-30 12:54:10|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|10
1648644860000|2022-03-30 12:54:20|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|5
1648644870000|2022-03-30 12:54:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1648644880000|2022-03-30 12:54:40|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|5
1648644890000|2022-03-30 12:54:50|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|11
1648644900000|2022-03-30 12:55:00|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|9
1648644910000|2022-03-30 12:55:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648644920000|2022-03-30 12:55:20|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1648644930000|2022-03-30 12:55:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648644940000|2022-03-30 12:55:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648644950000|2022-03-30 12:55:50|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|4
1648644970000|2022-03-30 12:56:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648644980000|2022-03-30 12:56:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648644990000|2022-03-30 12:56:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648645000000|2022-03-30 12:56:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648645010000|2022-03-30 12:56:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|11
1648645020000|2022-03-30 12:57:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648645030000|2022-03-30 12:57:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648645040000|2022-03-30 12:57:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648645050000|2022-03-30 12:57:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648645070000|2022-03-30 12:57:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648645110000|2022-03-30 12:58:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648645120000|2022-03-30 12:58:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648645130000|2022-03-30 12:58:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648645140000|2022-03-30 12:59:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648645150000|2022-03-30 12:59:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648645160000|2022-03-30 12:59:20|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|11
1648645170000|2022-03-30 12:59:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648645180000|2022-03-30 12:59:40|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|9
1648645190000|2022-03-30 12:59:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648645200000|2022-03-30 13:00:00|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|9
1648645210000|2022-03-30 13:00:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1648645220000|2022-03-30 13:00:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648645230000|2022-03-30 13:00:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648645240000|2022-03-30 13:00:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648645290000|2022-03-30 13:01:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648645310000|2022-03-30 13:01:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648645330000|2022-03-30 13:02:10|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|3
1648645340000|2022-03-30 13:02:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648645350000|2022-03-30 13:02:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648645360000|2022-03-30 13:02:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648645370000|2022-03-30 13:02:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648645380000|2022-03-30 13:03:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648645390000|2022-03-30 13:03:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648645410000|2022-03-30 13:03:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648645420000|2022-03-30 13:03:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648645450000|2022-03-30 13:04:10|23.66|23.46|23.63|23.43|23.66|23.46|23.63|23.43|4
1648645460000|2022-03-30 13:04:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648645500000|2022-03-30 13:05:00|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|4
1648645520000|2022-03-30 13:05:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648645530000|2022-03-30 13:05:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648645540000|2022-03-30 13:05:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|11
1648645550000|2022-03-30 13:05:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|7
1648645560000|2022-03-30 13:06:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648645570000|2022-03-30 13:06:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|13
1648645580000|2022-03-30 13:06:20|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|11
1648645590000|2022-03-30 13:06:30|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|6
1648645600000|2022-03-30 13:06:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648645610000|2022-03-30 13:06:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648645620000|2022-03-30 13:07:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648645640000|2022-03-30 13:07:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648645660000|2022-03-30 13:07:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648645670000|2022-03-30 13:07:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648645680000|2022-03-30 13:08:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648645690000|2022-03-30 13:08:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648645700000|2022-03-30 13:08:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648645710000|2022-03-30 13:08:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648645720000|2022-03-30 13:08:40|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648645780000|2022-03-30 13:09:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648645800000|2022-03-30 13:10:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648645810000|2022-03-30 13:10:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1648645820000|2022-03-30 13:10:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648645830000|2022-03-30 13:10:30|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1648645840000|2022-03-30 13:10:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648645850000|2022-03-30 13:10:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648645860000|2022-03-30 13:11:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648645870000|2022-03-30 13:11:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648645880000|2022-03-30 13:11:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648645890000|2022-03-30 13:11:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648645900000|2022-03-30 13:11:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648645910000|2022-03-30 13:11:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648645920000|2022-03-30 13:12:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648645930000|2022-03-30 13:12:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648645940000|2022-03-30 13:12:20|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|4
1648645950000|2022-03-30 13:12:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648645960000|2022-03-30 13:12:40|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|6
1648645970000|2022-03-30 13:12:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648645980000|2022-03-30 13:13:00|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|6
1648645990000|2022-03-30 13:13:10|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|15
1648646000000|2022-03-30 13:13:20|23.56|23.36|23.59|23.39|23.59|23.39|23.55|23.35|10
1648646010000|2022-03-30 13:13:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648646020000|2022-03-30 13:13:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648646030000|2022-03-30 13:13:50|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1648646040000|2022-03-30 13:14:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|11
1648646050000|2022-03-30 13:14:10|23.57|23.37|23.58|23.38|23.59|23.39|23.56|23.36|10
1648646060000|2022-03-30 13:14:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648646070000|2022-03-30 13:14:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648646080000|2022-03-30 13:14:40|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|11
1648646090000|2022-03-30 13:14:50|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|13
1648646100000|2022-03-30 13:15:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648646110000|2022-03-30 13:15:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648646120000|2022-03-30 13:15:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648646130000|2022-03-30 13:15:30|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|8
1648646140000|2022-03-30 13:15:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1648646150000|2022-03-30 13:15:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648646160000|2022-03-30 13:16:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648646170000|2022-03-30 13:16:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648646180000|2022-03-30 13:16:20|23.52|23.32|23.51|23.31|23.52|23.32|23.5|23.3|12
1648646190000|2022-03-30 13:16:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1648646200000|2022-03-30 13:16:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648646210000|2022-03-30 13:16:50|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|3
1648646220000|2022-03-30 13:17:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648646250000|2022-03-30 13:17:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648646260000|2022-03-30 13:17:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648646270000|2022-03-30 13:17:50|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|5
1648646280000|2022-03-30 13:18:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648646290000|2022-03-30 13:18:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648646300000|2022-03-30 13:18:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648646310000|2022-03-30 13:18:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648646320000|2022-03-30 13:18:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648646330000|2022-03-30 13:18:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648646360000|2022-03-30 13:19:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648646370000|2022-03-30 13:19:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648646380000|2022-03-30 13:19:40|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|9
1648646400000|2022-03-30 13:20:00|23.49|23.29|23.52|23.32|23.52|23.32|23.49|23.29|12
1648646410000|2022-03-30 13:20:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|11
1648646420000|2022-03-30 13:20:20|23.52|23.32|23.5|23.3|23.52|23.32|23.49|23.29|5
1648646430000|2022-03-30 13:20:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648646440000|2022-03-30 13:20:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648646450000|2022-03-30 13:20:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|11
1648646460000|2022-03-30 13:21:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648646470000|2022-03-30 13:21:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648646480000|2022-03-30 13:21:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648646490000|2022-03-30 13:21:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648646500000|2022-03-30 13:21:40|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|6
1648646510000|2022-03-30 13:21:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648646520000|2022-03-30 13:22:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648646530000|2022-03-30 13:22:10|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|3
1648646540000|2022-03-30 13:22:20|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|6
1648646550000|2022-03-30 13:22:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648646580000|2022-03-30 13:23:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|7
1648646590000|2022-03-30 13:23:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648646600000|2022-03-30 13:23:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648646620000|2022-03-30 13:23:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648646630000|2022-03-30 13:23:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648646640000|2022-03-30 13:24:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648646650000|2022-03-30 13:24:10|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|9
1648646670000|2022-03-30 13:24:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648646680000|2022-03-30 13:24:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648646700000|2022-03-30 13:25:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648646720000|2022-03-30 13:25:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648646730000|2022-03-30 13:25:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648646740000|2022-03-30 13:25:40|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|8
1648646750000|2022-03-30 13:25:50|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|6
1648646760000|2022-03-30 13:26:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648646770000|2022-03-30 13:26:10|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|14
1648646790000|2022-03-30 13:26:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648646800000|2022-03-30 13:26:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648646810000|2022-03-30 13:26:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648646820000|2022-03-30 13:27:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648646830000|2022-03-30 13:27:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648646840000|2022-03-30 13:27:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648646860000|2022-03-30 13:27:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648646870000|2022-03-30 13:27:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648646880000|2022-03-30 13:28:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648646890000|2022-03-30 13:28:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648646910000|2022-03-30 13:28:30|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|8
1648646920000|2022-03-30 13:28:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648646930000|2022-03-30 13:28:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1648647000000|2022-03-30 13:30:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648647010000|2022-03-30 13:30:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648647030000|2022-03-30 13:30:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648647040000|2022-03-30 13:30:40|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|5
1648647050000|2022-03-30 13:30:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648647060000|2022-03-30 13:31:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648647070000|2022-03-30 13:31:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648647080000|2022-03-30 13:31:20|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|13
1648647090000|2022-03-30 13:31:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648647100000|2022-03-30 13:31:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648647120000|2022-03-30 13:32:00|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|11
1648647130000|2022-03-30 13:32:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648647150000|2022-03-30 13:32:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648647160000|2022-03-30 13:32:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648647170000|2022-03-30 13:32:50|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|8
1648647180000|2022-03-30 13:33:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|7
1648647190000|2022-03-30 13:33:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648647200000|2022-03-30 13:33:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648647240000|2022-03-30 13:34:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648647250000|2022-03-30 13:34:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648647260000|2022-03-30 13:34:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648647270000|2022-03-30 13:34:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648647280000|2022-03-30 13:34:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648647290000|2022-03-30 13:34:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648647300000|2022-03-30 13:35:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|10
1648647310000|2022-03-30 13:35:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648647320000|2022-03-30 13:35:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648647330000|2022-03-30 13:35:30|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|4
1648647340000|2022-03-30 13:35:40|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|10
1648647350000|2022-03-30 13:35:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1648647360000|2022-03-30 13:36:00|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|4
1648647370000|2022-03-30 13:36:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648647380000|2022-03-30 13:36:20|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|8
1648647390000|2022-03-30 13:36:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648647400000|2022-03-30 13:36:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648647410000|2022-03-30 13:36:50|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|6
1648647420000|2022-03-30 13:37:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648647430000|2022-03-30 13:37:10|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|3
1648647440000|2022-03-30 13:37:20|23.44|23.24|23.42|23.22|23.44|23.24|23.41|23.21|7
1648647450000|2022-03-30 13:37:30|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|14
1648647460000|2022-03-30 13:37:40|23.42|23.22|23.43|23.23|23.44|23.24|23.41|23.21|10
1648647470000|2022-03-30 13:37:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648647480000|2022-03-30 13:38:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648647490000|2022-03-30 13:38:10|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|8
1648647500000|2022-03-30 13:38:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648647510000|2022-03-30 13:38:30|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|10
1648647530000|2022-03-30 13:38:50|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|7
1648647540000|2022-03-30 13:39:00|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|6
1648647550000|2022-03-30 13:39:10|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|11
1648647560000|2022-03-30 13:39:20|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|3
1648647570000|2022-03-30 13:39:30|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|9
1648647580000|2022-03-30 13:39:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1648647590000|2022-03-30 13:39:50|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|7
1648647600000|2022-03-30 13:40:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648647610000|2022-03-30 13:40:10|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|3
1648647620000|2022-03-30 13:40:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648647630000|2022-03-30 13:40:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648647640000|2022-03-30 13:40:40|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|9
1648647650000|2022-03-30 13:40:50|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|6
1648647660000|2022-03-30 13:41:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648647680000|2022-03-30 13:41:20|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|9
1648647690000|2022-03-30 13:41:30|23.48|23.28|23.45|23.25|23.48|23.28|23.45|23.25|12
1648647700000|2022-03-30 13:41:40|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|13
1648647710000|2022-03-30 13:41:50|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1648647720000|2022-03-30 13:42:00|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|14
1648647730000|2022-03-30 13:42:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648647740000|2022-03-30 13:42:20|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|12
1648647750000|2022-03-30 13:42:30|23.41|23.21|23.44|23.24|23.44|23.24|23.41|23.21|6
1648647760000|2022-03-30 13:42:40|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|4
1648647770000|2022-03-30 13:42:50|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|10
1648647780000|2022-03-30 13:43:00|23.41|23.21|23.44|23.24|23.44|23.24|23.41|23.21|6
1648647790000|2022-03-30 13:43:10|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|8
1648647800000|2022-03-30 13:43:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648647810000|2022-03-30 13:43:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648647820000|2022-03-30 13:43:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648647830000|2022-03-30 13:43:50|23.44|23.24|23.47|23.27|23.47|23.27|23.44|23.24|6
1648647840000|2022-03-30 13:44:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648647850000|2022-03-30 13:44:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648647860000|2022-03-30 13:44:20|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|7
1648647870000|2022-03-30 13:44:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|10
1648647880000|2022-03-30 13:44:40|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|9
1648647890000|2022-03-30 13:44:50|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|8
1648647900000|2022-03-30 13:45:00|23.44|23.24|23.48|23.28|23.48|23.28|23.44|23.24|5
1648647920000|2022-03-30 13:45:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648647930000|2022-03-30 13:45:30|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|4
1648647940000|2022-03-30 13:45:40|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|4
1648647950000|2022-03-30 13:45:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648647960000|2022-03-30 13:46:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|3
1648647970000|2022-03-30 13:46:10|23.42|23.22|23.4|23.2|23.43|23.23|23.4|23.2|11
1648647980000|2022-03-30 13:46:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648647990000|2022-03-30 13:46:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648648000000|2022-03-30 13:46:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648648010000|2022-03-30 13:46:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648648020000|2022-03-30 13:47:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|12
1648648030000|2022-03-30 13:47:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|14
1648648040000|2022-03-30 13:47:20|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|10
1648648050000|2022-03-30 13:47:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648648060000|2022-03-30 13:47:40|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|6
1648648070000|2022-03-30 13:47:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648648080000|2022-03-30 13:48:00|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|5
1648648090000|2022-03-30 13:48:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648648100000|2022-03-30 13:48:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648648110000|2022-03-30 13:48:30|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|5
1648648120000|2022-03-30 13:48:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|10
1648648130000|2022-03-30 13:48:50|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|7
1648648140000|2022-03-30 13:49:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|7
1648648150000|2022-03-30 13:49:10|23.47|23.27|23.5|23.3|23.5|23.3|23.46|23.26|6
1648648160000|2022-03-30 13:49:20|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1648648170000|2022-03-30 13:49:30|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|5
1648648180000|2022-03-30 13:49:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|5
1648648190000|2022-03-30 13:49:50|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|9
1648648200000|2022-03-30 13:50:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648648230000|2022-03-30 13:50:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648648240000|2022-03-30 13:50:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648648250000|2022-03-30 13:50:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648648260000|2022-03-30 13:51:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648648270000|2022-03-30 13:51:10|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|3
1648648280000|2022-03-30 13:51:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648648290000|2022-03-30 13:51:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648648300000|2022-03-30 13:51:40|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|7
1648648310000|2022-03-30 13:51:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648648320000|2022-03-30 13:52:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648648330000|2022-03-30 13:52:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648648340000|2022-03-30 13:52:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648648350000|2022-03-30 13:52:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648648360000|2022-03-30 13:52:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648648370000|2022-03-30 13:52:50|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|7
1648648380000|2022-03-30 13:53:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648648390000|2022-03-30 13:53:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648648400000|2022-03-30 13:53:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648648410000|2022-03-30 13:53:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648648420000|2022-03-30 13:53:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648648430000|2022-03-30 13:53:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648648440000|2022-03-30 13:54:00|23.44|23.24|23.41|23.21|23.44|23.24|23.41|23.21|4
1648648450000|2022-03-30 13:54:10|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|8
1648648460000|2022-03-30 13:54:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648648470000|2022-03-30 13:54:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648648480000|2022-03-30 13:54:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|9
1648648490000|2022-03-30 13:54:50|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|6
1648648500000|2022-03-30 13:55:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|6
1648648510000|2022-03-30 13:55:10|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1648648520000|2022-03-30 13:55:20|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|9
1648648530000|2022-03-30 13:55:30|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|10
1648648540000|2022-03-30 13:55:40|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|5
1648648550000|2022-03-30 13:55:50|23.4|23.2|23.4|23.2|23.42|23.22|23.4|23.2|7
1648648560000|2022-03-30 13:56:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648648570000|2022-03-30 13:56:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648648580000|2022-03-30 13:56:20|23.39|23.19|23.43|23.23|23.43|23.23|23.39|23.19|5
1648648590000|2022-03-30 13:56:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648648600000|2022-03-30 13:56:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648648630000|2022-03-30 13:57:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648648640000|2022-03-30 13:57:20|23.44|23.24|23.43|23.23|23.44|23.24|23.42|23.22|4
1648648650000|2022-03-30 13:57:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648648670000|2022-03-30 13:57:50|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|10
1648648680000|2022-03-30 13:58:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648648690000|2022-03-30 13:58:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648648700000|2022-03-30 13:58:20|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|6
1648648710000|2022-03-30 13:58:30|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|4
1648648720000|2022-03-30 13:58:40|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|8
1648648730000|2022-03-30 13:58:50|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|6
1648648740000|2022-03-30 13:59:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|9
1648648750000|2022-03-30 13:59:10|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648648760000|2022-03-30 13:59:20|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|5
1648648770000|2022-03-30 13:59:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648648780000|2022-03-30 13:59:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648648790000|2022-03-30 13:59:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648648800000|2022-03-30 14:00:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|8
1648648810000|2022-03-30 14:00:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648648820000|2022-03-30 14:00:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1648648830000|2022-03-30 14:00:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648648840000|2022-03-30 14:00:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648648850000|2022-03-30 14:00:50|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|4
1648648860000|2022-03-30 14:01:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648648880000|2022-03-30 14:01:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648648890000|2022-03-30 14:01:30|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1648648900000|2022-03-30 14:01:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648648910000|2022-03-30 14:01:50|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|4
1648648920000|2022-03-30 14:02:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|8
1648648930000|2022-03-30 14:02:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648648940000|2022-03-30 14:02:20|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|4
1648648950000|2022-03-30 14:02:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648648960000|2022-03-30 14:02:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648648970000|2022-03-30 14:02:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648648980000|2022-03-30 14:03:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648648990000|2022-03-30 14:03:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648649000000|2022-03-30 14:03:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1648649010000|2022-03-30 14:03:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648649030000|2022-03-30 14:03:50|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|6
1648649040000|2022-03-30 14:04:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|3
1648649050000|2022-03-30 14:04:10|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1648649060000|2022-03-30 14:04:20|23.34|23.14|23.37|23.17|23.37|23.17|23.34|23.14|8
1648649070000|2022-03-30 14:04:30|23.36|23.16|23.37|23.17|23.39|23.19|23.36|23.16|14
1648649080000|2022-03-30 14:04:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648649090000|2022-03-30 14:04:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648649100000|2022-03-30 14:05:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648649110000|2022-03-30 14:05:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648649120000|2022-03-30 14:05:20|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|8
1648649130000|2022-03-30 14:05:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|11
1648649140000|2022-03-30 14:05:40|23.35|23.15|23.35|23.15|23.37|23.17|23.35|23.15|7
1648649150000|2022-03-30 14:05:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648649160000|2022-03-30 14:06:00|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|4
1648649170000|2022-03-30 14:06:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1648649180000|2022-03-30 14:06:20|23.32|23.12|23.31|23.11|23.33|23.13|23.3|23.1|10
1648649190000|2022-03-30 14:06:30|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|6
1648649200000|2022-03-30 14:06:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648649210000|2022-03-30 14:06:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1648649220000|2022-03-30 14:07:00|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|6
1648649230000|2022-03-30 14:07:10|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|9
1648649240000|2022-03-30 14:07:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|9
1648649250000|2022-03-30 14:07:30|23.31|23.11|23.3|23.1|23.31|23.11|23.29|23.09|8
1648649260000|2022-03-30 14:07:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648649270000|2022-03-30 14:07:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1648649290000|2022-03-30 14:08:10|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|7
1648649300000|2022-03-30 14:08:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|12
1648649310000|2022-03-30 14:08:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1648649320000|2022-03-30 14:08:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1648649330000|2022-03-30 14:08:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648649340000|2022-03-30 14:09:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648649360000|2022-03-30 14:09:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648649370000|2022-03-30 14:09:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648649380000|2022-03-30 14:09:40|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|4
1648649400000|2022-03-30 14:10:00|23.32|23.12|23.34|23.14|23.35|23.15|23.31|23.11|9
1648649410000|2022-03-30 14:10:10|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|4
1648649420000|2022-03-30 14:10:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648649430000|2022-03-30 14:10:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648649440000|2022-03-30 14:10:40|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|6
1648649450000|2022-03-30 14:10:50|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|6
1648649460000|2022-03-30 14:11:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|10
1648649470000|2022-03-30 14:11:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|10
1648649480000|2022-03-30 14:11:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648649490000|2022-03-30 14:11:30|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|10
1648649500000|2022-03-30 14:11:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|4
1648649520000|2022-03-30 14:12:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648649540000|2022-03-30 14:12:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|7
1648649550000|2022-03-30 14:12:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|13
1648649560000|2022-03-30 14:12:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|6
1648649590000|2022-03-30 14:13:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648649610000|2022-03-30 14:13:30|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1648649620000|2022-03-30 14:13:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648649640000|2022-03-30 14:14:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|4
1648649650000|2022-03-30 14:14:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648649660000|2022-03-30 14:14:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648649670000|2022-03-30 14:14:30|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648649690000|2022-03-30 14:14:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648649700000|2022-03-30 14:15:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|5
1648649710000|2022-03-30 14:15:10|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|13
1648649720000|2022-03-30 14:15:20|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|4
1648649730000|2022-03-30 14:15:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648649740000|2022-03-30 14:15:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648649750000|2022-03-30 14:15:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648649760000|2022-03-30 14:16:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648649770000|2022-03-30 14:16:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648649790000|2022-03-30 14:16:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648649800000|2022-03-30 14:16:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648649830000|2022-03-30 14:17:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648649850000|2022-03-30 14:17:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648649870000|2022-03-30 14:17:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648649900000|2022-03-30 14:18:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648649910000|2022-03-30 14:18:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648649920000|2022-03-30 14:18:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648649930000|2022-03-30 14:18:50|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648649940000|2022-03-30 14:19:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|7
1648649950000|2022-03-30 14:19:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648649960000|2022-03-30 14:19:20|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|4
1648649970000|2022-03-30 14:19:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648649980000|2022-03-30 14:19:40|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648649990000|2022-03-30 14:19:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|13
1648650030000|2022-03-30 14:20:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648650060000|2022-03-30 14:21:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648650080000|2022-03-30 14:21:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648650100000|2022-03-30 14:21:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648650120000|2022-03-30 14:22:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648650130000|2022-03-30 14:22:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648650140000|2022-03-30 14:22:20|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648650160000|2022-03-30 14:22:40|23.53|23.33|23.5|23.3|23.53|23.33|23.5|23.3|6
1648650180000|2022-03-30 14:23:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648650190000|2022-03-30 14:23:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648650200000|2022-03-30 14:23:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648650220000|2022-03-30 14:23:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648650230000|2022-03-30 14:23:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648650240000|2022-03-30 14:24:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648650250000|2022-03-30 14:24:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648650260000|2022-03-30 14:24:20|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|7
1648650270000|2022-03-30 14:24:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1648650280000|2022-03-30 14:24:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648650300000|2022-03-30 14:25:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648650340000|2022-03-30 14:25:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648650350000|2022-03-30 14:25:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648650360000|2022-03-30 14:26:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648650380000|2022-03-30 14:26:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648650410000|2022-03-30 14:26:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648650420000|2022-03-30 14:27:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648650430000|2022-03-30 14:27:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648650440000|2022-03-30 14:27:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|14
1648650450000|2022-03-30 14:27:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|12
1648650460000|2022-03-30 14:27:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648650470000|2022-03-30 14:27:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648650480000|2022-03-30 14:28:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1648650490000|2022-03-30 14:28:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1648650500000|2022-03-30 14:28:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648650510000|2022-03-30 14:28:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648650520000|2022-03-30 14:28:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648650530000|2022-03-30 14:28:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648650540000|2022-03-30 14:29:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648650560000|2022-03-30 14:29:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648650590000|2022-03-30 14:29:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648650600000|2022-03-30 14:30:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648650610000|2022-03-30 14:30:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648650620000|2022-03-30 14:30:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648650630000|2022-03-30 14:30:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|8
1648650650000|2022-03-30 14:30:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648650660000|2022-03-30 14:31:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648650670000|2022-03-30 14:31:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648650680000|2022-03-30 14:31:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648650690000|2022-03-30 14:31:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648650700000|2022-03-30 14:31:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648650720000|2022-03-30 14:32:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648650730000|2022-03-30 14:32:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648650750000|2022-03-30 14:32:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648650760000|2022-03-30 14:32:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648650800000|2022-03-30 14:33:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648650810000|2022-03-30 14:33:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648650840000|2022-03-30 14:34:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648650850000|2022-03-30 14:34:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648650860000|2022-03-30 14:34:20|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|6
1648650880000|2022-03-30 14:34:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648650890000|2022-03-30 14:34:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648650900000|2022-03-30 14:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|5
1648650910000|2022-03-30 14:35:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648650940000|2022-03-30 14:35:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1648650950000|2022-03-30 14:35:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648650960000|2022-03-30 14:36:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648650980000|2022-03-30 14:36:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648651000000|2022-03-30 14:36:40|23.5|23.3|23.51|23.31|23.52|23.32|23.49|23.29|7
1648651030000|2022-03-30 14:37:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648651070000|2022-03-30 14:37:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648651130000|2022-03-30 14:38:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648651150000|2022-03-30 14:39:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648651160000|2022-03-30 14:39:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648651170000|2022-03-30 14:39:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648651190000|2022-03-30 14:39:50|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1648651200000|2022-03-30 14:40:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648651210000|2022-03-30 14:40:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648651220000|2022-03-30 14:40:20|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|8
1648651230000|2022-03-30 14:40:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648651250000|2022-03-30 14:40:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648651260000|2022-03-30 14:41:00|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|15
1648651270000|2022-03-30 14:41:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648651280000|2022-03-30 14:41:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|9
1648651320000|2022-03-30 14:42:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648651330000|2022-03-30 14:42:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648651340000|2022-03-30 14:42:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648651360000|2022-03-30 14:42:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648651390000|2022-03-30 14:43:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648651410000|2022-03-30 14:43:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648651420000|2022-03-30 14:43:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1648651430000|2022-03-30 14:43:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648651440000|2022-03-30 14:44:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|4
1648651450000|2022-03-30 14:44:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648651460000|2022-03-30 14:44:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648651470000|2022-03-30 14:44:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648651480000|2022-03-30 14:44:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|10
1648651490000|2022-03-30 14:44:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|12
1648651500000|2022-03-30 14:45:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648651530000|2022-03-30 14:45:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648651550000|2022-03-30 14:45:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648651560000|2022-03-30 14:46:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648651570000|2022-03-30 14:46:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648651590000|2022-03-30 14:46:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648651600000|2022-03-30 14:46:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648651630000|2022-03-30 14:47:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648651660000|2022-03-30 14:47:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648651670000|2022-03-30 14:47:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648651700000|2022-03-30 14:48:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648651710000|2022-03-30 14:48:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|15
1648651750000|2022-03-30 14:49:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648651760000|2022-03-30 14:49:20|23.59|23.39|23.56|23.36|23.59|23.39|23.56|23.36|8
1648651770000|2022-03-30 14:49:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648651800000|2022-03-30 14:50:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648651820000|2022-03-30 14:50:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648651830000|2022-03-30 14:50:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648651840000|2022-03-30 14:50:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648651850000|2022-03-30 14:50:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648651870000|2022-03-30 14:51:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648651960000|2022-03-30 14:52:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648651970000|2022-03-30 14:52:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648651980000|2022-03-30 14:53:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648652040000|2022-03-30 14:54:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648652070000|2022-03-30 14:54:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648652080000|2022-03-30 14:54:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648652090000|2022-03-30 14:54:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648652100000|2022-03-30 14:55:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648652110000|2022-03-30 14:55:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648652120000|2022-03-30 14:55:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648652130000|2022-03-30 14:55:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648652140000|2022-03-30 14:55:40|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|3
1648652150000|2022-03-30 14:55:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648652170000|2022-03-30 14:56:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648652180000|2022-03-30 14:56:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648652200000|2022-03-30 14:56:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648652220000|2022-03-30 14:57:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648652240000|2022-03-30 14:57:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648652270000|2022-03-30 14:57:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648652280000|2022-03-30 14:58:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648652290000|2022-03-30 14:58:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648652300000|2022-03-30 14:58:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648652310000|2022-03-30 14:58:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648652340000|2022-03-30 14:59:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648652350000|2022-03-30 14:59:10|23.47|23.27|23.44|23.24|23.47|23.27|23.44|23.24|6
1648652360000|2022-03-30 14:59:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648652370000|2022-03-30 14:59:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648652380000|2022-03-30 14:59:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648652390000|2022-03-30 14:59:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648652400000|2022-03-30 15:00:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648652410000|2022-03-30 15:00:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648652420000|2022-03-30 15:00:20|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|6
1648652430000|2022-03-30 15:00:30|23.49|23.29|23.51|23.31|23.51|23.31|23.48|23.28|7
1648652440000|2022-03-30 15:00:40|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|6
1648652450000|2022-03-30 15:00:50|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|4
1648652460000|2022-03-30 15:01:00|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|4
1648652480000|2022-03-30 15:01:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648652490000|2022-03-30 15:01:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648652510000|2022-03-30 15:01:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648652520000|2022-03-30 15:02:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648652530000|2022-03-30 15:02:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648652540000|2022-03-30 15:02:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648652550000|2022-03-30 15:02:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648652580000|2022-03-30 15:03:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648652600000|2022-03-30 15:03:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648652610000|2022-03-30 15:03:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648652620000|2022-03-30 15:03:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648652630000|2022-03-30 15:03:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648652640000|2022-03-30 15:04:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648652660000|2022-03-30 15:04:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648652670000|2022-03-30 15:04:30|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|10
1648652680000|2022-03-30 15:04:40|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|7
1648652690000|2022-03-30 15:04:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648652700000|2022-03-30 15:05:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648652710000|2022-03-30 15:05:10|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|4
1648652720000|2022-03-30 15:05:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648652760000|2022-03-30 15:06:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648652770000|2022-03-30 15:06:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648652780000|2022-03-30 15:06:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648652790000|2022-03-30 15:06:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648652800000|2022-03-30 15:06:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648652820000|2022-03-30 15:07:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1648652830000|2022-03-30 15:07:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648652880000|2022-03-30 15:08:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648652890000|2022-03-30 15:08:10|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|8
1648652910000|2022-03-30 15:08:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648652920000|2022-03-30 15:08:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648652950000|2022-03-30 15:09:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648652970000|2022-03-30 15:09:30|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|9
1648653000000|2022-03-30 15:10:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648653020000|2022-03-30 15:10:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648653030000|2022-03-30 15:10:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648653060000|2022-03-30 15:11:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648653070000|2022-03-30 15:11:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648653080000|2022-03-30 15:11:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648653100000|2022-03-30 15:11:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648653120000|2022-03-30 15:12:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648653140000|2022-03-30 15:12:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648653150000|2022-03-30 15:12:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648653160000|2022-03-30 15:12:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648653170000|2022-03-30 15:12:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648653180000|2022-03-30 15:13:00|23.42|23.22|23.39|23.19|23.42|23.22|23.39|23.19|6
1648653190000|2022-03-30 15:13:10|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|4
1648653200000|2022-03-30 15:13:20|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|7
1648653240000|2022-03-30 15:14:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648653260000|2022-03-30 15:14:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648653300000|2022-03-30 15:15:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648653310000|2022-03-30 15:15:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|11
1648653320000|2022-03-30 15:15:20|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|10
1648653330000|2022-03-30 15:15:30|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|11
1648653340000|2022-03-30 15:15:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1648653370000|2022-03-30 15:16:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648653400000|2022-03-30 15:16:40|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1648653410000|2022-03-30 15:16:50|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|5
1648653420000|2022-03-30 15:17:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648653430000|2022-03-30 15:17:10|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|5
1648653440000|2022-03-30 15:17:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648653450000|2022-03-30 15:17:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648653460000|2022-03-30 15:17:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648653470000|2022-03-30 15:17:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648653500000|2022-03-30 15:18:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648653510000|2022-03-30 15:18:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648653530000|2022-03-30 15:18:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648653600000|2022-03-30 15:20:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648653610000|2022-03-30 15:20:10|23.45|23.25|23.48|23.28|23.48|23.28|23.45|23.25|8
1648653620000|2022-03-30 15:20:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648653630000|2022-03-30 15:20:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648653640000|2022-03-30 15:20:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648653650000|2022-03-30 15:20:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648653660000|2022-03-30 15:21:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648653670000|2022-03-30 15:21:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648653680000|2022-03-30 15:21:20|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648653690000|2022-03-30 15:21:30|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1648653700000|2022-03-30 15:21:40|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648653710000|2022-03-30 15:21:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648653730000|2022-03-30 15:22:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648653760000|2022-03-30 15:22:40|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|6
1648653780000|2022-03-30 15:23:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648653820000|2022-03-30 15:23:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648653830000|2022-03-30 15:23:50|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|11
1648653840000|2022-03-30 15:24:00|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|10
1648653850000|2022-03-30 15:24:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648653860000|2022-03-30 15:24:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648653890000|2022-03-30 15:24:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648653910000|2022-03-30 15:25:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648653920000|2022-03-30 15:25:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648653930000|2022-03-30 15:25:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648653940000|2022-03-30 15:25:40|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1648653950000|2022-03-30 15:25:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648653960000|2022-03-30 15:26:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648653970000|2022-03-30 15:26:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648653980000|2022-03-30 15:26:20|23.39|23.19|23.36|23.16|23.39|23.19|23.35|23.15|12
1648653990000|2022-03-30 15:26:30|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|5
1648654000000|2022-03-30 15:26:40|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|13
1648654010000|2022-03-30 15:26:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648654030000|2022-03-30 15:27:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648654040000|2022-03-30 15:27:20|23.35|23.15|23.31|23.11|23.35|23.15|23.31|23.11|13
1648654050000|2022-03-30 15:27:30|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|4
1648654060000|2022-03-30 15:27:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648654090000|2022-03-30 15:28:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648654110000|2022-03-30 15:28:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648654130000|2022-03-30 15:28:50|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|3
1648654140000|2022-03-30 15:29:00|23.34|23.14|23.34|23.14|23.36|23.16|23.34|23.14|9
1648654150000|2022-03-30 15:29:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648654160000|2022-03-30 15:29:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648654170000|2022-03-30 15:29:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648654180000|2022-03-30 15:29:40|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1648654190000|2022-03-30 15:29:50|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|3
1648654200000|2022-03-30 15:30:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648654210000|2022-03-30 15:30:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648654220000|2022-03-30 15:30:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648654230000|2022-03-30 15:30:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648654240000|2022-03-30 15:30:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648654250000|2022-03-30 15:30:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648654260000|2022-03-30 15:31:00|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|4
1648654280000|2022-03-30 15:31:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648654300000|2022-03-30 15:31:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648654330000|2022-03-30 15:32:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648654340000|2022-03-30 15:32:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648654350000|2022-03-30 15:32:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648654360000|2022-03-30 15:32:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|10
1648654370000|2022-03-30 15:32:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648654380000|2022-03-30 15:33:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648654390000|2022-03-30 15:33:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648654400000|2022-03-30 15:33:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648654410000|2022-03-30 15:33:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648654430000|2022-03-30 15:33:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648654460000|2022-03-30 15:34:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648654470000|2022-03-30 15:34:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648654490000|2022-03-30 15:34:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648654500000|2022-03-30 15:35:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648654510000|2022-03-30 15:35:10|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|4
1648654520000|2022-03-30 15:35:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648654530000|2022-03-30 15:35:30|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|4
1648654540000|2022-03-30 15:35:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648654550000|2022-03-30 15:35:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648654560000|2022-03-30 15:36:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648654570000|2022-03-30 15:36:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648654590000|2022-03-30 15:36:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648654600000|2022-03-30 15:36:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648654620000|2022-03-30 15:37:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648654630000|2022-03-30 15:37:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648654660000|2022-03-30 15:37:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648654670000|2022-03-30 15:37:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|9
1648654680000|2022-03-30 15:38:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648654690000|2022-03-30 15:38:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648654700000|2022-03-30 15:38:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648654710000|2022-03-30 15:38:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648654720000|2022-03-30 15:38:40|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|6
1648654730000|2022-03-30 15:38:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1648654740000|2022-03-30 15:39:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648654750000|2022-03-30 15:39:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648654760000|2022-03-30 15:39:20|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|4
1648654770000|2022-03-30 15:39:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648654790000|2022-03-30 15:39:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648654800000|2022-03-30 15:40:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648654810000|2022-03-30 15:40:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648654820000|2022-03-30 15:40:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648654850000|2022-03-30 15:40:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648654860000|2022-03-30 15:41:00|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|8
1648654880000|2022-03-30 15:41:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648654900000|2022-03-30 15:41:40|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|8
1648654940000|2022-03-30 15:42:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648654960000|2022-03-30 15:42:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648654990000|2022-03-30 15:43:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648655010000|2022-03-30 15:43:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648655020000|2022-03-30 15:43:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648655030000|2022-03-30 15:43:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648655040000|2022-03-30 15:44:00|23.47|23.27|23.49|23.29|23.49|23.29|23.46|23.26|7
1648655050000|2022-03-30 15:44:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648655060000|2022-03-30 15:44:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648655070000|2022-03-30 15:44:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648655080000|2022-03-30 15:44:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648655090000|2022-03-30 15:44:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|12
1648655100000|2022-03-30 15:45:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648655110000|2022-03-30 15:45:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648655130000|2022-03-30 15:45:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648655140000|2022-03-30 15:45:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648655150000|2022-03-30 15:45:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648655160000|2022-03-30 15:46:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648655190000|2022-03-30 15:46:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648655200000|2022-03-30 15:46:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648655220000|2022-03-30 15:47:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648655230000|2022-03-30 15:47:10|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648655240000|2022-03-30 15:47:20|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648655280000|2022-03-30 15:48:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648655290000|2022-03-30 15:48:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648655300000|2022-03-30 15:48:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648655310000|2022-03-30 15:48:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648655330000|2022-03-30 15:48:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648655340000|2022-03-30 15:49:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648655350000|2022-03-30 15:49:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648655360000|2022-03-30 15:49:20|23.5|23.3|23.49|23.29|23.5|23.3|23.48|23.28|8
1648655370000|2022-03-30 15:49:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648655390000|2022-03-30 15:49:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648655410000|2022-03-30 15:50:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648655420000|2022-03-30 15:50:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648655430000|2022-03-30 15:50:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1648655440000|2022-03-30 15:50:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648655480000|2022-03-30 15:51:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648655490000|2022-03-30 15:51:30|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|3
1648655530000|2022-03-30 15:52:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648655580000|2022-03-30 15:53:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648655590000|2022-03-30 15:53:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648655600000|2022-03-30 15:53:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648655610000|2022-03-30 15:53:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648655620000|2022-03-30 15:53:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648655630000|2022-03-30 15:53:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648655640000|2022-03-30 15:54:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648655660000|2022-03-30 15:54:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648655670000|2022-03-30 15:54:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648655680000|2022-03-30 15:54:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648655710000|2022-03-30 15:55:10|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|6
1648655720000|2022-03-30 15:55:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648655790000|2022-03-30 15:56:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648655800000|2022-03-30 15:56:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648655820000|2022-03-30 15:57:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648655830000|2022-03-30 15:57:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648655840000|2022-03-30 15:57:20|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|5
1648655850000|2022-03-30 15:57:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648655860000|2022-03-30 15:57:40|23.61|23.41|23.59|23.39|23.62|23.42|23.59|23.39|5
1648655870000|2022-03-30 15:57:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1648655880000|2022-03-30 15:58:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648655890000|2022-03-30 15:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648655920000|2022-03-30 15:58:40|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1648655940000|2022-03-30 15:59:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648655950000|2022-03-30 15:59:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648655960000|2022-03-30 15:59:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648655970000|2022-03-30 15:59:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648655980000|2022-03-30 15:59:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648656020000|2022-03-30 16:00:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648656040000|2022-03-30 16:00:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648656050000|2022-03-30 16:00:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648656060000|2022-03-30 16:01:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648656080000|2022-03-30 16:01:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648656090000|2022-03-30 16:01:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656100000|2022-03-30 16:01:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1648656110000|2022-03-30 16:01:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656130000|2022-03-30 16:02:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648656140000|2022-03-30 16:02:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648656160000|2022-03-30 16:02:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648656180000|2022-03-30 16:03:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648656190000|2022-03-30 16:03:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656200000|2022-03-30 16:03:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648656210000|2022-03-30 16:03:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648656230000|2022-03-30 16:03:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648656240000|2022-03-30 16:04:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|9
1648656250000|2022-03-30 16:04:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648656260000|2022-03-30 16:04:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1648656270000|2022-03-30 16:04:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648656280000|2022-03-30 16:04:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648656290000|2022-03-30 16:04:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656300000|2022-03-30 16:05:00|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648656310000|2022-03-30 16:05:10|23.63|23.43|23.62|23.42|23.63|23.43|23.61|23.41|8
1648656320000|2022-03-30 16:05:20|23.61|23.41|23.63|23.43|23.63|23.43|23.61|23.41|5
1648656330000|2022-03-30 16:05:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648656340000|2022-03-30 16:05:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648656350000|2022-03-30 16:05:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648656360000|2022-03-30 16:06:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656370000|2022-03-30 16:06:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648656380000|2022-03-30 16:06:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648656420000|2022-03-30 16:07:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656430000|2022-03-30 16:07:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648656440000|2022-03-30 16:07:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1648656450000|2022-03-30 16:07:30|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|4
1648656460000|2022-03-30 16:07:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648656480000|2022-03-30 16:08:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648656490000|2022-03-30 16:08:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648656500000|2022-03-30 16:08:20|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|9
1648656510000|2022-03-30 16:08:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648656520000|2022-03-30 16:08:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648656530000|2022-03-30 16:08:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648656540000|2022-03-30 16:09:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1648656550000|2022-03-30 16:09:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648656560000|2022-03-30 16:09:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648656600000|2022-03-30 16:10:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648656610000|2022-03-30 16:10:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648656620000|2022-03-30 16:10:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648656630000|2022-03-30 16:10:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648656640000|2022-03-30 16:10:40|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648656650000|2022-03-30 16:10:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648656660000|2022-03-30 16:11:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648656670000|2022-03-30 16:11:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648656680000|2022-03-30 16:11:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648656690000|2022-03-30 16:11:30|23.62|23.42|23.64|23.44|23.64|23.44|23.61|23.41|5
1648656700000|2022-03-30 16:11:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648656710000|2022-03-30 16:11:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648656720000|2022-03-30 16:12:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648656730000|2022-03-30 16:12:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1648656740000|2022-03-30 16:12:20|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|3
1648656750000|2022-03-30 16:12:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648656760000|2022-03-30 16:12:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1648656770000|2022-03-30 16:12:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648656780000|2022-03-30 16:13:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648656790000|2022-03-30 16:13:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648656800000|2022-03-30 16:13:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648656810000|2022-03-30 16:13:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648656820000|2022-03-30 16:13:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1648656830000|2022-03-30 16:13:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648656840000|2022-03-30 16:14:00|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|6
1648656850000|2022-03-30 16:14:10|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|7
1648656860000|2022-03-30 16:14:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|11
1648656870000|2022-03-30 16:14:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648656880000|2022-03-30 16:14:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648656890000|2022-03-30 16:14:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648656900000|2022-03-30 16:15:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648656910000|2022-03-30 16:15:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648656930000|2022-03-30 16:15:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648656940000|2022-03-30 16:15:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648656950000|2022-03-30 16:15:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648656960000|2022-03-30 16:16:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648656970000|2022-03-30 16:16:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648656980000|2022-03-30 16:16:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1648656990000|2022-03-30 16:16:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648657000000|2022-03-30 16:16:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648657010000|2022-03-30 16:16:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657020000|2022-03-30 16:17:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648657030000|2022-03-30 16:17:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648657040000|2022-03-30 16:17:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657050000|2022-03-30 16:17:30|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|8
1648657060000|2022-03-30 16:17:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648657070000|2022-03-30 16:17:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|9
1648657080000|2022-03-30 16:18:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648657100000|2022-03-30 16:18:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648657110000|2022-03-30 16:18:30|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|7
1648657120000|2022-03-30 16:18:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648657130000|2022-03-30 16:18:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648657150000|2022-03-30 16:19:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648657160000|2022-03-30 16:19:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648657170000|2022-03-30 16:19:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648657190000|2022-03-30 16:19:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648657200000|2022-03-30 16:20:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648657210000|2022-03-30 16:20:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648657220000|2022-03-30 16:20:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648657230000|2022-03-30 16:20:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|12
1648657240000|2022-03-30 16:20:40|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|6
1648657250000|2022-03-30 16:20:50|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|8
1648657260000|2022-03-30 16:21:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648657270000|2022-03-30 16:21:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648657280000|2022-03-30 16:21:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648657290000|2022-03-30 16:21:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648657300000|2022-03-30 16:21:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648657310000|2022-03-30 16:21:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648657320000|2022-03-30 16:22:00|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|7
1648657340000|2022-03-30 16:22:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657360000|2022-03-30 16:22:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648657380000|2022-03-30 16:23:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|12
1648657400000|2022-03-30 16:23:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648657410000|2022-03-30 16:23:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648657420000|2022-03-30 16:23:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648657430000|2022-03-30 16:23:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648657440000|2022-03-30 16:24:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648657450000|2022-03-30 16:24:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|11
1648657460000|2022-03-30 16:24:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648657470000|2022-03-30 16:24:30|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|10
1648657480000|2022-03-30 16:24:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648657490000|2022-03-30 16:24:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648657500000|2022-03-30 16:25:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657510000|2022-03-30 16:25:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648657550000|2022-03-30 16:25:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|10
1648657560000|2022-03-30 16:26:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648657570000|2022-03-30 16:26:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657590000|2022-03-30 16:26:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648657600000|2022-03-30 16:26:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648657610000|2022-03-30 16:26:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657620000|2022-03-30 16:27:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648657640000|2022-03-30 16:27:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648657650000|2022-03-30 16:27:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648657660000|2022-03-30 16:27:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648657680000|2022-03-30 16:28:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648657690000|2022-03-30 16:28:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648657700000|2022-03-30 16:28:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648657710000|2022-03-30 16:28:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|12
1648657720000|2022-03-30 16:28:40|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|5
1648657740000|2022-03-30 16:29:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648657750000|2022-03-30 16:29:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648657770000|2022-03-30 16:29:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648657790000|2022-03-30 16:29:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648657800000|2022-03-30 16:30:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648657810000|2022-03-30 16:30:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648657820000|2022-03-30 16:30:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648657830000|2022-03-30 16:30:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648657840000|2022-03-30 16:30:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648657870000|2022-03-30 16:31:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648657880000|2022-03-30 16:31:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648657900000|2022-03-30 16:31:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648657910000|2022-03-30 16:31:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648657920000|2022-03-30 16:32:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648657930000|2022-03-30 16:32:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648657950000|2022-03-30 16:32:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648657970000|2022-03-30 16:32:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648657980000|2022-03-30 16:33:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648657990000|2022-03-30 16:33:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648658020000|2022-03-30 16:33:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648658040000|2022-03-30 16:34:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648658060000|2022-03-30 16:34:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648658070000|2022-03-30 16:34:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648658080000|2022-03-30 16:34:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648658100000|2022-03-30 16:35:00|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|7
1648658110000|2022-03-30 16:35:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648658160000|2022-03-30 16:36:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648658180000|2022-03-30 16:36:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648658190000|2022-03-30 16:36:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648658200000|2022-03-30 16:36:40|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|3
1648658210000|2022-03-30 16:36:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648658220000|2022-03-30 16:37:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648658230000|2022-03-30 16:37:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648658240000|2022-03-30 16:37:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648658270000|2022-03-30 16:37:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658290000|2022-03-30 16:38:10|23.67|23.47|23.67|23.47|23.68|23.48|23.66|23.46|5
1648658310000|2022-03-30 16:38:30|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1648658330000|2022-03-30 16:38:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648658340000|2022-03-30 16:39:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648658350000|2022-03-30 16:39:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648658360000|2022-03-30 16:39:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648658370000|2022-03-30 16:39:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648658380000|2022-03-30 16:39:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|8
1648658390000|2022-03-30 16:39:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658400000|2022-03-30 16:40:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648658440000|2022-03-30 16:40:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648658450000|2022-03-30 16:40:50|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|9
1648658460000|2022-03-30 16:41:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648658490000|2022-03-30 16:41:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648658510000|2022-03-30 16:41:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648658520000|2022-03-30 16:42:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648658530000|2022-03-30 16:42:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648658540000|2022-03-30 16:42:20|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1648658550000|2022-03-30 16:42:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648658560000|2022-03-30 16:42:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648658570000|2022-03-30 16:42:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658580000|2022-03-30 16:43:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1648658600000|2022-03-30 16:43:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648658610000|2022-03-30 16:43:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658620000|2022-03-30 16:43:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648658650000|2022-03-30 16:44:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648658700000|2022-03-30 16:45:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648658710000|2022-03-30 16:45:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648658740000|2022-03-30 16:45:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648658750000|2022-03-30 16:45:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648658760000|2022-03-30 16:46:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648658780000|2022-03-30 16:46:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1648658790000|2022-03-30 16:46:30|23.67|23.47|23.64|23.44|23.68|23.48|23.64|23.44|10
1648658800000|2022-03-30 16:46:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648658810000|2022-03-30 16:46:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648658820000|2022-03-30 16:47:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648658830000|2022-03-30 16:47:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648658840000|2022-03-30 16:47:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648658850000|2022-03-30 16:47:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648658860000|2022-03-30 16:47:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658870000|2022-03-30 16:47:50|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|8
1648658880000|2022-03-30 16:48:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648658890000|2022-03-30 16:48:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648658900000|2022-03-30 16:48:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648658920000|2022-03-30 16:48:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648658940000|2022-03-30 16:49:00|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|7
1648658950000|2022-03-30 16:49:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648658960000|2022-03-30 16:49:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648658980000|2022-03-30 16:49:40|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|4
1648658990000|2022-03-30 16:49:50|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|4
1648659000000|2022-03-30 16:50:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1648659010000|2022-03-30 16:50:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1648659020000|2022-03-30 16:50:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659030000|2022-03-30 16:50:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648659040000|2022-03-30 16:50:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648659050000|2022-03-30 16:50:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648659070000|2022-03-30 16:51:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648659090000|2022-03-30 16:51:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659100000|2022-03-30 16:51:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648659110000|2022-03-30 16:51:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648659120000|2022-03-30 16:52:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648659130000|2022-03-30 16:52:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|8
1648659140000|2022-03-30 16:52:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648659190000|2022-03-30 16:53:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648659220000|2022-03-30 16:53:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648659230000|2022-03-30 16:53:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648659240000|2022-03-30 16:54:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648659250000|2022-03-30 16:54:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648659280000|2022-03-30 16:54:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648659290000|2022-03-30 16:54:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648659300000|2022-03-30 16:55:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648659310000|2022-03-30 16:55:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|11
1648659330000|2022-03-30 16:55:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648659350000|2022-03-30 16:55:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648659360000|2022-03-30 16:56:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648659380000|2022-03-30 16:56:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648659390000|2022-03-30 16:56:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648659400000|2022-03-30 16:56:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648659410000|2022-03-30 16:56:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659420000|2022-03-30 16:57:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648659430000|2022-03-30 16:57:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648659440000|2022-03-30 16:57:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648659450000|2022-03-30 16:57:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648659460000|2022-03-30 16:57:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648659470000|2022-03-30 16:57:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648659480000|2022-03-30 16:58:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648659490000|2022-03-30 16:58:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648659500000|2022-03-30 16:58:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648659510000|2022-03-30 16:58:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659540000|2022-03-30 16:59:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648659550000|2022-03-30 16:59:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648659580000|2022-03-30 16:59:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648659600000|2022-03-30 17:00:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648659620000|2022-03-30 17:00:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648659630000|2022-03-30 17:00:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648659640000|2022-03-30 17:00:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648659650000|2022-03-30 17:00:50|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1648659660000|2022-03-30 17:01:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659670000|2022-03-30 17:01:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648659680000|2022-03-30 17:01:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648659690000|2022-03-30 17:01:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648659700000|2022-03-30 17:01:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648659710000|2022-03-30 17:01:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648659720000|2022-03-30 17:02:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648659740000|2022-03-30 17:02:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648659750000|2022-03-30 17:02:30|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|7
1648659780000|2022-03-30 17:03:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|12
1648659790000|2022-03-30 17:03:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648659800000|2022-03-30 17:03:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648659830000|2022-03-30 17:03:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648659840000|2022-03-30 17:04:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648659850000|2022-03-30 17:04:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648659860000|2022-03-30 17:04:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648659870000|2022-03-30 17:04:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648659910000|2022-03-30 17:05:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659920000|2022-03-30 17:05:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648659940000|2022-03-30 17:05:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648659950000|2022-03-30 17:05:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648659970000|2022-03-30 17:06:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648659980000|2022-03-30 17:06:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648659990000|2022-03-30 17:06:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648660000000|2022-03-30 17:06:40|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1648660010000|2022-03-30 17:06:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|10
1648660020000|2022-03-30 17:07:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648660030000|2022-03-30 17:07:10|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|9
1648660040000|2022-03-30 17:07:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648660050000|2022-03-30 17:07:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648660060000|2022-03-30 17:07:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648660070000|2022-03-30 17:07:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648660080000|2022-03-30 17:08:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648660090000|2022-03-30 17:08:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648660100000|2022-03-30 17:08:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648660110000|2022-03-30 17:08:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648660120000|2022-03-30 17:08:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648660160000|2022-03-30 17:09:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648660170000|2022-03-30 17:09:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648660180000|2022-03-30 17:09:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648660190000|2022-03-30 17:09:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648660230000|2022-03-30 17:10:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648660260000|2022-03-30 17:11:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648660270000|2022-03-30 17:11:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648660280000|2022-03-30 17:11:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648660290000|2022-03-30 17:11:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648660320000|2022-03-30 17:12:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648660340000|2022-03-30 17:12:20|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|3
1648660350000|2022-03-30 17:12:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648660390000|2022-03-30 17:13:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648660400000|2022-03-30 17:13:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648660410000|2022-03-30 17:13:30|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|7
1648660420000|2022-03-30 17:13:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648660430000|2022-03-30 17:13:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648660440000|2022-03-30 17:14:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648660460000|2022-03-30 17:14:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648660470000|2022-03-30 17:14:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648660480000|2022-03-30 17:14:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648660490000|2022-03-30 17:14:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648660500000|2022-03-30 17:15:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648660510000|2022-03-30 17:15:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1648660520000|2022-03-30 17:15:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648660540000|2022-03-30 17:15:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648660550000|2022-03-30 17:15:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648660560000|2022-03-30 17:16:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648660570000|2022-03-30 17:16:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648660590000|2022-03-30 17:16:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648660600000|2022-03-30 17:16:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648660610000|2022-03-30 17:16:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648660630000|2022-03-30 17:17:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648660640000|2022-03-30 17:17:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648660660000|2022-03-30 17:17:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648660670000|2022-03-30 17:17:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648660700000|2022-03-30 17:18:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648660710000|2022-03-30 17:18:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648660730000|2022-03-30 17:18:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648660740000|2022-03-30 17:19:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648660760000|2022-03-30 17:19:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648660770000|2022-03-30 17:19:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648660780000|2022-03-30 17:19:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648660790000|2022-03-30 17:19:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648660800000|2022-03-30 17:20:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648660840000|2022-03-30 17:20:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648660850000|2022-03-30 17:20:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648660860000|2022-03-30 17:21:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648660870000|2022-03-30 17:21:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648660880000|2022-03-30 17:21:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648660890000|2022-03-30 17:21:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648660900000|2022-03-30 17:21:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648660910000|2022-03-30 17:21:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648660920000|2022-03-30 17:22:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|12
1648660930000|2022-03-30 17:22:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648660940000|2022-03-30 17:22:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|10
1648660950000|2022-03-30 17:22:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648660960000|2022-03-30 17:22:40|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1648660970000|2022-03-30 17:22:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1648660980000|2022-03-30 17:23:00|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|7
1648660990000|2022-03-30 17:23:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648661010000|2022-03-30 17:23:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648661020000|2022-03-30 17:23:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648661030000|2022-03-30 17:23:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648661050000|2022-03-30 17:24:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648661080000|2022-03-30 17:24:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648661110000|2022-03-30 17:25:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648661120000|2022-03-30 17:25:20|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1648661140000|2022-03-30 17:25:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648661170000|2022-03-30 17:26:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648661180000|2022-03-30 17:26:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648661200000|2022-03-30 17:26:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648661220000|2022-03-30 17:27:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|10
1648661240000|2022-03-30 17:27:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1648661290000|2022-03-30 17:28:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648661300000|2022-03-30 17:28:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648661310000|2022-03-30 17:28:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648661320000|2022-03-30 17:28:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648661330000|2022-03-30 17:28:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648661340000|2022-03-30 17:29:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648661350000|2022-03-30 17:29:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648661360000|2022-03-30 17:29:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648661380000|2022-03-30 17:29:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648661400000|2022-03-30 17:30:00|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|7
1648661410000|2022-03-30 17:30:10|23.65|23.45|23.66|23.46|23.67|23.47|23.65|23.45|4
1648661420000|2022-03-30 17:30:20|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|7
1648661430000|2022-03-30 17:30:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648661440000|2022-03-30 17:30:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648661450000|2022-03-30 17:30:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648661460000|2022-03-30 17:31:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648661470000|2022-03-30 17:31:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648661480000|2022-03-30 17:31:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648661490000|2022-03-30 17:31:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648661500000|2022-03-30 17:31:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648661510000|2022-03-30 17:31:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648661520000|2022-03-30 17:32:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648661530000|2022-03-30 17:32:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648661540000|2022-03-30 17:32:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648661560000|2022-03-30 17:32:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648661570000|2022-03-30 17:32:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648661590000|2022-03-30 17:33:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|5
1648661600000|2022-03-30 17:33:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648661610000|2022-03-30 17:33:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648661620000|2022-03-30 17:33:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648661640000|2022-03-30 17:34:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648661650000|2022-03-30 17:34:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648661660000|2022-03-30 17:34:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648661670000|2022-03-30 17:34:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|10
1648661680000|2022-03-30 17:34:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648661690000|2022-03-30 17:34:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648661700000|2022-03-30 17:35:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648661710000|2022-03-30 17:35:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1648661720000|2022-03-30 17:35:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648661730000|2022-03-30 17:35:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648661740000|2022-03-30 17:35:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648661750000|2022-03-30 17:35:50|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1648661760000|2022-03-30 17:36:00|23.64|23.44|23.67|23.47|23.67|23.47|23.64|23.44|5
1648661770000|2022-03-30 17:36:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648661780000|2022-03-30 17:36:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648661790000|2022-03-30 17:36:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648661810000|2022-03-30 17:36:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1648661830000|2022-03-30 17:37:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648661840000|2022-03-30 17:37:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648661850000|2022-03-30 17:37:30|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|4
1648661860000|2022-03-30 17:37:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648661870000|2022-03-30 17:37:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648661880000|2022-03-30 17:38:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648661890000|2022-03-30 17:38:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648661900000|2022-03-30 17:38:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648661910000|2022-03-30 17:38:30|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|9
1648661920000|2022-03-30 17:38:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648661930000|2022-03-30 17:38:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648661950000|2022-03-30 17:39:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648661960000|2022-03-30 17:39:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648661970000|2022-03-30 17:39:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648661980000|2022-03-30 17:39:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648661990000|2022-03-30 17:39:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648662030000|2022-03-30 17:40:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648662040000|2022-03-30 17:40:40|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|6
1648662070000|2022-03-30 17:41:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648662080000|2022-03-30 17:41:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|8
1648662090000|2022-03-30 17:41:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648662100000|2022-03-30 17:41:40|23.73|23.53|23.74|23.54|23.75|23.55|23.73|23.53|10
1648662110000|2022-03-30 17:41:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648662120000|2022-03-30 17:42:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648662130000|2022-03-30 17:42:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1648662140000|2022-03-30 17:42:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648662150000|2022-03-30 17:42:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648662170000|2022-03-30 17:42:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648662180000|2022-03-30 17:43:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648662190000|2022-03-30 17:43:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|10
1648662200000|2022-03-30 17:43:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|12
1648662210000|2022-03-30 17:43:30|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|7
1648662220000|2022-03-30 17:43:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|7
1648662230000|2022-03-30 17:43:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648662240000|2022-03-30 17:44:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648662250000|2022-03-30 17:44:10|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|12
1648662260000|2022-03-30 17:44:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648662270000|2022-03-30 17:44:30|23.78|23.58|23.77|23.57|23.78|23.58|23.76|23.56|6
1648662280000|2022-03-30 17:44:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648662290000|2022-03-30 17:44:50|23.78|23.58|23.78|23.58|23.78|23.58|23.76|23.56|13
1648662300000|2022-03-30 17:45:00|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648662310000|2022-03-30 17:45:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648662340000|2022-03-30 17:45:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648662350000|2022-03-30 17:45:50|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648662360000|2022-03-30 17:46:00|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648662380000|2022-03-30 17:46:20|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648662390000|2022-03-30 17:46:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648662400000|2022-03-30 17:46:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1648662440000|2022-03-30 17:47:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1648662450000|2022-03-30 17:47:30|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1648662460000|2022-03-30 17:47:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|12
1648662470000|2022-03-30 17:47:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1648662490000|2022-03-30 17:48:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648662540000|2022-03-30 17:49:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648662550000|2022-03-30 17:49:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1648662560000|2022-03-30 17:49:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1648662620000|2022-03-30 17:50:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648662650000|2022-03-30 17:50:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648662660000|2022-03-30 17:51:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648662680000|2022-03-30 17:51:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648662690000|2022-03-30 17:51:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648662720000|2022-03-30 17:52:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648662730000|2022-03-30 17:52:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648662740000|2022-03-30 17:52:20|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1648662780000|2022-03-30 17:53:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|12
1648662840000|2022-03-30 17:54:00|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|10
1648662910000|2022-03-30 17:55:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648662950000|2022-03-30 17:55:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648662960000|2022-03-30 17:56:00|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1648662980000|2022-03-30 17:56:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663000000|2022-03-30 17:56:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1648663010000|2022-03-30 17:56:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663030000|2022-03-30 17:57:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|8
1648663040000|2022-03-30 17:57:20|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1648663050000|2022-03-30 17:57:30|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1648663060000|2022-03-30 17:57:40|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1648663080000|2022-03-30 17:58:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648663090000|2022-03-30 17:58:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648663100000|2022-03-30 17:58:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663110000|2022-03-30 17:58:30|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1648663130000|2022-03-30 17:58:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|5
1648663140000|2022-03-30 17:59:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1648663190000|2022-03-30 17:59:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648663200000|2022-03-30 18:00:00|23.81|23.61|23.83|23.63|23.83|23.63|23.81|23.61|7
1648663210000|2022-03-30 18:00:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648663230000|2022-03-30 18:00:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|2
1648663240000|2022-03-30 18:00:40|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|8
1648663250000|2022-03-30 18:00:50|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648663260000|2022-03-30 18:01:00|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1648663270000|2022-03-30 18:01:10|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1648663280000|2022-03-30 18:01:20|23.82|23.62|23.81|23.61|23.83|23.63|23.81|23.61|4
1648663290000|2022-03-30 18:01:30|23.82|23.62|23.81|23.61|23.82|23.62|23.8|23.6|6
1648663300000|2022-03-30 18:01:40|23.82|23.62|23.8|23.6|23.82|23.62|23.8|23.6|13
1648663310000|2022-03-30 18:01:50|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|5
1648663320000|2022-03-30 18:02:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1648663350000|2022-03-30 18:02:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1648663360000|2022-03-30 18:02:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1648663390000|2022-03-30 18:03:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1648663410000|2022-03-30 18:03:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648663420000|2022-03-30 18:03:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|3
1648663440000|2022-03-30 18:04:00|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|10
1648663450000|2022-03-30 18:04:10|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|3
1648663520000|2022-03-30 18:05:20|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1648663530000|2022-03-30 18:05:30|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1648663540000|2022-03-30 18:05:40|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|6
1648663550000|2022-03-30 18:05:50|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1648663560000|2022-03-30 18:06:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1648663570000|2022-03-30 18:06:10|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1648663610000|2022-03-30 18:06:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648663620000|2022-03-30 18:07:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648663630000|2022-03-30 18:07:10|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1648663640000|2022-03-30 18:07:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1648663650000|2022-03-30 18:07:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1648663690000|2022-03-30 18:08:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|7
1648663700000|2022-03-30 18:08:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1648663710000|2022-03-30 18:08:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1648663750000|2022-03-30 18:09:10|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1648663760000|2022-03-30 18:09:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648663780000|2022-03-30 18:09:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1648663790000|2022-03-30 18:09:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1648663820000|2022-03-30 18:10:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1648663850000|2022-03-30 18:10:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648663860000|2022-03-30 18:11:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663870000|2022-03-30 18:11:10|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1648663880000|2022-03-30 18:11:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663890000|2022-03-30 18:11:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648663910000|2022-03-30 18:11:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648663920000|2022-03-30 18:12:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648663940000|2022-03-30 18:12:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648663970000|2022-03-30 18:12:50|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1648663980000|2022-03-30 18:13:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1648664050000|2022-03-30 18:14:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648664060000|2022-03-30 18:14:20|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|7
1648664070000|2022-03-30 18:14:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1648664110000|2022-03-30 18:15:10|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|4
1648664120000|2022-03-30 18:15:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648664130000|2022-03-30 18:15:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648664160000|2022-03-30 18:16:00|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1648664180000|2022-03-30 18:16:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648664190000|2022-03-30 18:16:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1648664200000|2022-03-30 18:16:40|23.76|23.56|23.75|23.55|23.77|23.57|23.75|23.55|4
1648664210000|2022-03-30 18:16:50|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|4
1648664230000|2022-03-30 18:17:10|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|3
1648664240000|2022-03-30 18:17:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|11
1648664250000|2022-03-30 18:17:30|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|11
1648664260000|2022-03-30 18:17:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648664270000|2022-03-30 18:17:50|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1648664280000|2022-03-30 18:18:00|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|7
1648664300000|2022-03-30 18:18:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648664320000|2022-03-30 18:18:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648664330000|2022-03-30 18:18:50|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|6
1648664340000|2022-03-30 18:19:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648664350000|2022-03-30 18:19:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648664360000|2022-03-30 18:19:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648664380000|2022-03-30 18:19:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648664400000|2022-03-30 18:20:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648664430000|2022-03-30 18:20:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648664440000|2022-03-30 18:20:40|23.74|23.54|23.75|23.55|23.76|23.56|23.73|23.53|10
1648664450000|2022-03-30 18:20:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648664460000|2022-03-30 18:21:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648664520000|2022-03-30 18:22:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648664530000|2022-03-30 18:22:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648664540000|2022-03-30 18:22:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648664550000|2022-03-30 18:22:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|5
1648664560000|2022-03-30 18:22:40|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|10
1648664570000|2022-03-30 18:22:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648664580000|2022-03-30 18:23:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648664620000|2022-03-30 18:23:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1648664640000|2022-03-30 18:24:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648664650000|2022-03-30 18:24:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648664660000|2022-03-30 18:24:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|9
1648664670000|2022-03-30 18:24:30|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|8
1648664680000|2022-03-30 18:24:40|23.74|23.54|23.74|23.54|23.75|23.55|23.73|23.53|11
1648664690000|2022-03-30 18:24:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|9
1648664700000|2022-03-30 18:25:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1648664710000|2022-03-30 18:25:10|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|11
1648664720000|2022-03-30 18:25:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648664750000|2022-03-30 18:25:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648664760000|2022-03-30 18:26:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648664770000|2022-03-30 18:26:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648664790000|2022-03-30 18:26:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648664800000|2022-03-30 18:26:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648664810000|2022-03-30 18:26:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648664830000|2022-03-30 18:27:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648664840000|2022-03-30 18:27:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|11
1648664870000|2022-03-30 18:27:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1648664880000|2022-03-30 18:28:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1648664890000|2022-03-30 18:28:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648664900000|2022-03-30 18:28:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|6
1648664910000|2022-03-30 18:28:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648664920000|2022-03-30 18:28:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648664930000|2022-03-30 18:28:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648664940000|2022-03-30 18:29:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648664950000|2022-03-30 18:29:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648664970000|2022-03-30 18:29:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648664990000|2022-03-30 18:29:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1648665000000|2022-03-30 18:30:00|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|10
1648665010000|2022-03-30 18:30:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648665020000|2022-03-30 18:30:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648665030000|2022-03-30 18:30:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648665040000|2022-03-30 18:30:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648665060000|2022-03-30 18:31:00|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648665070000|2022-03-30 18:31:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648665080000|2022-03-30 18:31:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648665090000|2022-03-30 18:31:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648665110000|2022-03-30 18:31:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648665130000|2022-03-30 18:32:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648665140000|2022-03-30 18:32:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648665170000|2022-03-30 18:32:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648665200000|2022-03-30 18:33:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1648665210000|2022-03-30 18:33:30|23.75|23.55|23.77|23.57|23.77|23.57|23.75|23.55|5
1648665220000|2022-03-30 18:33:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648665230000|2022-03-30 18:33:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648665240000|2022-03-30 18:34:00|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|11
1648665260000|2022-03-30 18:34:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648665290000|2022-03-30 18:34:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648665310000|2022-03-30 18:35:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648665320000|2022-03-30 18:35:20|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|4
1648665330000|2022-03-30 18:35:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1648665340000|2022-03-30 18:35:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648665360000|2022-03-30 18:36:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|6
1648665370000|2022-03-30 18:36:10|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1648665390000|2022-03-30 18:36:30|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|5
1648665430000|2022-03-30 18:37:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648665440000|2022-03-30 18:37:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648665450000|2022-03-30 18:37:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648665470000|2022-03-30 18:37:50|23.73|23.53|23.71|23.51|23.73|23.53|23.71|23.51|3
1648665480000|2022-03-30 18:38:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648665490000|2022-03-30 18:38:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648665500000|2022-03-30 18:38:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648665510000|2022-03-30 18:38:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648665530000|2022-03-30 18:38:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648665540000|2022-03-30 18:39:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1648665570000|2022-03-30 18:39:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648665580000|2022-03-30 18:39:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648665600000|2022-03-30 18:40:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648665610000|2022-03-30 18:40:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1648665620000|2022-03-30 18:40:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648665630000|2022-03-30 18:40:30|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|7
1648665640000|2022-03-30 18:40:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648665650000|2022-03-30 18:40:50|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|3
1648665660000|2022-03-30 18:41:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648665670000|2022-03-30 18:41:10|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|8
1648665680000|2022-03-30 18:41:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648665720000|2022-03-30 18:42:00|23.68|23.48|23.69|23.49|23.69|23.49|23.67|23.47|10
1648665730000|2022-03-30 18:42:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648665740000|2022-03-30 18:42:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|9
1648665750000|2022-03-30 18:42:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648665770000|2022-03-30 18:42:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648665780000|2022-03-30 18:43:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|4
1648665790000|2022-03-30 18:43:10|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|7
1648665810000|2022-03-30 18:43:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648665820000|2022-03-30 18:43:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648665840000|2022-03-30 18:44:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648665850000|2022-03-30 18:44:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648665870000|2022-03-30 18:44:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648665880000|2022-03-30 18:44:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648665910000|2022-03-30 18:45:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648665930000|2022-03-30 18:45:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648665940000|2022-03-30 18:45:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648665950000|2022-03-30 18:45:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648665960000|2022-03-30 18:46:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|5
1648665980000|2022-03-30 18:46:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648665990000|2022-03-30 18:46:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648666000000|2022-03-30 18:46:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648666020000|2022-03-30 18:47:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648666050000|2022-03-30 18:47:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648666060000|2022-03-30 18:47:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648666100000|2022-03-30 18:48:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648666110000|2022-03-30 18:48:30|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|10
1648666130000|2022-03-30 18:48:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648666140000|2022-03-30 18:49:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648666150000|2022-03-30 18:49:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648666180000|2022-03-30 18:49:40|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|8
1648666190000|2022-03-30 18:49:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648666200000|2022-03-30 18:50:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648666210000|2022-03-30 18:50:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|11
1648666220000|2022-03-30 18:50:20|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|8
1648666230000|2022-03-30 18:50:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648666260000|2022-03-30 18:51:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648666270000|2022-03-30 18:51:10|23.68|23.48|23.7|23.5|23.7|23.5|23.68|23.48|5
1648666280000|2022-03-30 18:51:20|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|5
1648666300000|2022-03-30 18:51:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648666310000|2022-03-30 18:51:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648666320000|2022-03-30 18:52:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648666330000|2022-03-30 18:52:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648666340000|2022-03-30 18:52:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1648666370000|2022-03-30 18:52:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648666380000|2022-03-30 18:53:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1648666390000|2022-03-30 18:53:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648666400000|2022-03-30 18:53:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648666420000|2022-03-30 18:53:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648666430000|2022-03-30 18:53:50|23.67|23.47|23.68|23.48|23.69|23.49|23.67|23.47|8
1648666440000|2022-03-30 18:54:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648666450000|2022-03-30 18:54:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648666460000|2022-03-30 18:54:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648666470000|2022-03-30 18:54:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648666490000|2022-03-30 18:54:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648666500000|2022-03-30 18:55:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648666510000|2022-03-30 18:55:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648666550000|2022-03-30 18:55:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648666580000|2022-03-30 18:56:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648666590000|2022-03-30 18:56:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648666600000|2022-03-30 18:56:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648666610000|2022-03-30 18:56:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648666640000|2022-03-30 18:57:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648666660000|2022-03-30 18:57:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648666670000|2022-03-30 18:57:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648666680000|2022-03-30 18:58:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648666690000|2022-03-30 18:58:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648666700000|2022-03-30 18:58:20|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|3
1648666710000|2022-03-30 18:58:30|23.62|23.42|23.64|23.44|23.65|23.45|23.62|23.42|7
1648666720000|2022-03-30 18:58:40|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|9
1648666730000|2022-03-30 18:58:50|23.62|23.42|23.61|23.41|23.63|23.43|23.6|23.4|12
1648666740000|2022-03-30 18:59:00|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|12
1648666750000|2022-03-30 18:59:10|23.6|23.4|23.6|23.4|23.61|23.41|23.59|23.39|5
1648666760000|2022-03-30 18:59:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648666770000|2022-03-30 18:59:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648666780000|2022-03-30 18:59:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648666790000|2022-03-30 18:59:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648666800000|2022-03-30 19:00:00|23.6|23.4|23.57|23.37|23.6|23.4|23.57|23.37|4
1648666810000|2022-03-30 19:00:10|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|12
1648666820000|2022-03-30 19:00:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|13
1648666830000|2022-03-30 19:00:30|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|4
1648666840000|2022-03-30 19:00:40|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|3
1648666850000|2022-03-30 19:00:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648666860000|2022-03-30 19:01:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648666870000|2022-03-30 19:01:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648666880000|2022-03-30 19:01:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648666890000|2022-03-30 19:01:30|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|15
1648666900000|2022-03-30 19:01:40|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|10
1648666910000|2022-03-30 19:01:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648666920000|2022-03-30 19:02:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1648666930000|2022-03-30 19:02:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648666940000|2022-03-30 19:02:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648666950000|2022-03-30 19:02:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648666960000|2022-03-30 19:02:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1648666970000|2022-03-30 19:02:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648666980000|2022-03-30 19:03:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648666990000|2022-03-30 19:03:10|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|5
1648667000000|2022-03-30 19:03:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648667010000|2022-03-30 19:03:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648667020000|2022-03-30 19:03:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1648667030000|2022-03-30 19:03:50|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|8
1648667040000|2022-03-30 19:04:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648667050000|2022-03-30 19:04:10|23.49|23.29|23.49|23.29|23.51|23.31|23.49|23.29|7
1648667060000|2022-03-30 19:04:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648667070000|2022-03-30 19:04:30|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1648667080000|2022-03-30 19:04:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648667090000|2022-03-30 19:04:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648667100000|2022-03-30 19:05:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648667110000|2022-03-30 19:05:10|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|4
1648667120000|2022-03-30 19:05:20|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648667140000|2022-03-30 19:05:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648667150000|2022-03-30 19:05:50|23.54|23.34|23.56|23.36|23.57|23.37|23.54|23.34|9
1648667160000|2022-03-30 19:06:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648667170000|2022-03-30 19:06:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648667180000|2022-03-30 19:06:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648667200000|2022-03-30 19:06:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1648667210000|2022-03-30 19:06:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648667220000|2022-03-30 19:07:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648667230000|2022-03-30 19:07:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|10
1648667240000|2022-03-30 19:07:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648667250000|2022-03-30 19:07:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648667260000|2022-03-30 19:07:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648667270000|2022-03-30 19:07:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648667280000|2022-03-30 19:08:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648667290000|2022-03-30 19:08:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1648667300000|2022-03-30 19:08:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648667310000|2022-03-30 19:08:30|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|7
1648667320000|2022-03-30 19:08:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648667340000|2022-03-30 19:09:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648667350000|2022-03-30 19:09:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648667360000|2022-03-30 19:09:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648667380000|2022-03-30 19:09:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648667390000|2022-03-30 19:09:50|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|4
1648667400000|2022-03-30 19:10:00|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|6
1648667410000|2022-03-30 19:10:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648667440000|2022-03-30 19:10:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648667490000|2022-03-30 19:11:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1648667500000|2022-03-30 19:11:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648667520000|2022-03-30 19:12:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648667530000|2022-03-30 19:12:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648667560000|2022-03-30 19:12:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648667570000|2022-03-30 19:12:50|23.66|23.46|23.68|23.48|23.68|23.48|23.66|23.46|3
1648667580000|2022-03-30 19:13:00|23.69|23.49|23.72|23.52|23.72|23.52|23.68|23.48|8
1648667590000|2022-03-30 19:13:10|23.73|23.53|23.73|23.53|23.75|23.55|23.73|23.53|4
1648667600000|2022-03-30 19:13:20|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1648667610000|2022-03-30 19:13:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648667620000|2022-03-30 19:13:40|23.71|23.51|23.73|23.53|23.73|23.53|23.7|23.5|5
1648667630000|2022-03-30 19:13:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648667640000|2022-03-30 19:14:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648667650000|2022-03-30 19:14:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648667660000|2022-03-30 19:14:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648667680000|2022-03-30 19:14:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648667690000|2022-03-30 19:14:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648667700000|2022-03-30 19:15:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1648667710000|2022-03-30 19:15:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648667720000|2022-03-30 19:15:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1648667730000|2022-03-30 19:15:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648667750000|2022-03-30 19:15:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648667760000|2022-03-30 19:16:00|23.71|23.51|23.7|23.5|23.71|23.51|23.69|23.49|12
1648667770000|2022-03-30 19:16:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|10
1648667780000|2022-03-30 19:16:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648667790000|2022-03-30 19:16:30|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|8
1648667800000|2022-03-30 19:16:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648667810000|2022-03-30 19:16:50|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|3
1648667820000|2022-03-30 19:17:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648667830000|2022-03-30 19:17:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648667840000|2022-03-30 19:17:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648667850000|2022-03-30 19:17:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|10
1648667860000|2022-03-30 19:17:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648667880000|2022-03-30 19:18:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648667890000|2022-03-30 19:18:10|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1648667900000|2022-03-30 19:18:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648667910000|2022-03-30 19:18:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648667920000|2022-03-30 19:18:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648667960000|2022-03-30 19:19:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648667970000|2022-03-30 19:19:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648668000000|2022-03-30 19:20:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648668010000|2022-03-30 19:20:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648668020000|2022-03-30 19:20:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648668040000|2022-03-30 19:20:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648668050000|2022-03-30 19:20:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648668060000|2022-03-30 19:21:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648668070000|2022-03-30 19:21:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648668080000|2022-03-30 19:21:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648668090000|2022-03-30 19:21:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648668110000|2022-03-30 19:21:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648668120000|2022-03-30 19:22:00|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|8
1648668150000|2022-03-30 19:22:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648668160000|2022-03-30 19:22:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648668170000|2022-03-30 19:22:50|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|12
1648668180000|2022-03-30 19:23:00|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|12
1648668190000|2022-03-30 19:23:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1648668210000|2022-03-30 19:23:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648668220000|2022-03-30 19:23:40|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|10
1648668230000|2022-03-30 19:23:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648668240000|2022-03-30 19:24:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648668250000|2022-03-30 19:24:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648668270000|2022-03-30 19:24:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648668280000|2022-03-30 19:24:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648668290000|2022-03-30 19:24:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648668300000|2022-03-30 19:25:00|23.58|23.38|23.58|23.38|23.59|23.39|23.57|23.37|9
1648668310000|2022-03-30 19:25:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648668320000|2022-03-30 19:25:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648668330000|2022-03-30 19:25:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648668340000|2022-03-30 19:25:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648668350000|2022-03-30 19:25:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648668360000|2022-03-30 19:26:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648668380000|2022-03-30 19:26:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648668410000|2022-03-30 19:26:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648668420000|2022-03-30 19:27:00|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1648668430000|2022-03-30 19:27:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|11
1648668450000|2022-03-30 19:27:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1648668460000|2022-03-30 19:27:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648668520000|2022-03-30 19:28:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648668530000|2022-03-30 19:28:50|23.57|23.37|23.55|23.35|23.58|23.38|23.55|23.35|7
1648668540000|2022-03-30 19:29:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648668550000|2022-03-30 19:29:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648668570000|2022-03-30 19:29:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648668580000|2022-03-30 19:29:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648668590000|2022-03-30 19:29:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648668600000|2022-03-30 19:30:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1648668610000|2022-03-30 19:30:10|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|7
1648668620000|2022-03-30 19:30:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648668630000|2022-03-30 19:30:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648668650000|2022-03-30 19:30:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648668660000|2022-03-30 19:31:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648668690000|2022-03-30 19:31:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648668700000|2022-03-30 19:31:40|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1648668720000|2022-03-30 19:32:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648668730000|2022-03-30 19:32:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648668740000|2022-03-30 19:32:20|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1648668750000|2022-03-30 19:32:30|23.59|23.39|23.61|23.41|23.62|23.42|23.59|23.39|13
1648668760000|2022-03-30 19:32:40|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|5
1648668770000|2022-03-30 19:32:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648668780000|2022-03-30 19:33:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648668790000|2022-03-30 19:33:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|10
1648668800000|2022-03-30 19:33:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648668810000|2022-03-30 19:33:30|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|9
1648668850000|2022-03-30 19:34:10|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|8
1648668880000|2022-03-30 19:34:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648668900000|2022-03-30 19:35:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1648668910000|2022-03-30 19:35:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648668920000|2022-03-30 19:35:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648668930000|2022-03-30 19:35:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648668940000|2022-03-30 19:35:40|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|7
1648668950000|2022-03-30 19:35:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648668960000|2022-03-30 19:36:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648668970000|2022-03-30 19:36:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648668980000|2022-03-30 19:36:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648668990000|2022-03-30 19:36:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1648669000000|2022-03-30 19:36:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648669010000|2022-03-30 19:36:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648669020000|2022-03-30 19:37:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648669030000|2022-03-30 19:37:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648669080000|2022-03-30 19:38:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|12
1648669090000|2022-03-30 19:38:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648669100000|2022-03-30 19:38:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648669110000|2022-03-30 19:38:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648669120000|2022-03-30 19:38:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648669130000|2022-03-30 19:38:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648669150000|2022-03-30 19:39:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648669170000|2022-03-30 19:39:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648669180000|2022-03-30 19:39:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648669190000|2022-03-30 19:39:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648669200000|2022-03-30 19:40:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648669210000|2022-03-30 19:40:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648669230000|2022-03-30 19:40:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648669240000|2022-03-30 19:40:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648669250000|2022-03-30 19:40:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648669260000|2022-03-30 19:41:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648669270000|2022-03-30 19:41:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648669280000|2022-03-30 19:41:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648669290000|2022-03-30 19:41:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648669300000|2022-03-30 19:41:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|9
1648669310000|2022-03-30 19:41:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648669320000|2022-03-30 19:42:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648669330000|2022-03-30 19:42:10|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|4
1648669340000|2022-03-30 19:42:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648669360000|2022-03-30 19:42:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648669370000|2022-03-30 19:42:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648669420000|2022-03-30 19:43:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648669450000|2022-03-30 19:44:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648669470000|2022-03-30 19:44:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648669480000|2022-03-30 19:44:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648669490000|2022-03-30 19:44:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1648669500000|2022-03-30 19:45:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648669510000|2022-03-30 19:45:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648669530000|2022-03-30 19:45:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648669540000|2022-03-30 19:45:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648669550000|2022-03-30 19:45:50|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|5
1648669560000|2022-03-30 19:46:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648669570000|2022-03-30 19:46:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1648669590000|2022-03-30 19:46:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648669600000|2022-03-30 19:46:40|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648669610000|2022-03-30 19:46:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648669620000|2022-03-30 19:47:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648669630000|2022-03-30 19:47:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648669640000|2022-03-30 19:47:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648669650000|2022-03-30 19:47:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648669660000|2022-03-30 19:47:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648669670000|2022-03-30 19:47:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648669690000|2022-03-30 19:48:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648669700000|2022-03-30 19:48:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648669710000|2022-03-30 19:48:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648669720000|2022-03-30 19:48:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648669730000|2022-03-30 19:48:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648669740000|2022-03-30 19:49:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648669750000|2022-03-30 19:49:10|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|6
1648669760000|2022-03-30 19:49:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648669770000|2022-03-30 19:49:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1648669780000|2022-03-30 19:49:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648669790000|2022-03-30 19:49:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|7
1648669800000|2022-03-30 19:50:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648669810000|2022-03-30 19:50:10|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|6
1648669820000|2022-03-30 19:50:20|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|5
1648669830000|2022-03-30 19:50:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1648669840000|2022-03-30 19:50:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648669850000|2022-03-30 19:50:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648669870000|2022-03-30 19:51:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648669890000|2022-03-30 19:51:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648669900000|2022-03-30 19:51:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648669910000|2022-03-30 19:51:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648669920000|2022-03-30 19:52:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648669930000|2022-03-30 19:52:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648669940000|2022-03-30 19:52:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648669950000|2022-03-30 19:52:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|9
1648669960000|2022-03-30 19:52:40|23.49|23.29|23.51|23.31|23.52|23.32|23.49|23.29|13
1648669970000|2022-03-30 19:52:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648669980000|2022-03-30 19:53:00|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1648670000000|2022-03-30 19:53:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1648670010000|2022-03-30 19:53:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|11
1648670030000|2022-03-30 19:53:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648670040000|2022-03-30 19:54:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648670050000|2022-03-30 19:54:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648670070000|2022-03-30 19:54:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1648670080000|2022-03-30 19:54:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648670100000|2022-03-30 19:55:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648670110000|2022-03-30 19:55:10|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|3
1648670120000|2022-03-30 19:55:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648670130000|2022-03-30 19:55:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648670140000|2022-03-30 19:55:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648670160000|2022-03-30 19:56:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|4
1648670190000|2022-03-30 19:56:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648670200000|2022-03-30 19:56:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648670210000|2022-03-30 19:56:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648670220000|2022-03-30 19:57:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648670230000|2022-03-30 19:57:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648670240000|2022-03-30 19:57:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648670250000|2022-03-30 19:57:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670260000|2022-03-30 19:57:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648670270000|2022-03-30 19:57:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648670280000|2022-03-30 19:58:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648670300000|2022-03-30 19:58:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648670310000|2022-03-30 19:58:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648670320000|2022-03-30 19:58:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648670340000|2022-03-30 19:59:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648670350000|2022-03-30 19:59:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648670360000|2022-03-30 19:59:20|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648670370000|2022-03-30 19:59:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648670380000|2022-03-30 19:59:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648670390000|2022-03-30 19:59:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1648670400000|2022-03-30 20:00:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648670410000|2022-03-30 20:00:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648670420000|2022-03-30 20:00:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|8
1648670430000|2022-03-30 20:00:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648670450000|2022-03-30 20:00:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648670480000|2022-03-30 20:01:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648670490000|2022-03-30 20:01:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648670500000|2022-03-30 20:01:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648670510000|2022-03-30 20:01:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1648670520000|2022-03-30 20:02:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648670530000|2022-03-30 20:02:10|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|5
1648670540000|2022-03-30 20:02:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648670550000|2022-03-30 20:02:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648670560000|2022-03-30 20:02:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648670570000|2022-03-30 20:02:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648670580000|2022-03-30 20:03:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648670590000|2022-03-30 20:03:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648670600000|2022-03-30 20:03:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670620000|2022-03-30 20:03:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648670630000|2022-03-30 20:03:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648670640000|2022-03-30 20:04:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648670650000|2022-03-30 20:04:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648670660000|2022-03-30 20:04:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648670670000|2022-03-30 20:04:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648670680000|2022-03-30 20:04:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648670690000|2022-03-30 20:04:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648670700000|2022-03-30 20:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648670710000|2022-03-30 20:05:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648670730000|2022-03-30 20:05:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648670750000|2022-03-30 20:05:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648670760000|2022-03-30 20:06:00|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1648670770000|2022-03-30 20:06:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648670780000|2022-03-30 20:06:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648670790000|2022-03-30 20:06:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648670800000|2022-03-30 20:06:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670810000|2022-03-30 20:06:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648670820000|2022-03-30 20:07:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648670830000|2022-03-30 20:07:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648670840000|2022-03-30 20:07:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670860000|2022-03-30 20:07:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648670870000|2022-03-30 20:07:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670880000|2022-03-30 20:08:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648670890000|2022-03-30 20:08:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648670900000|2022-03-30 20:08:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648670910000|2022-03-30 20:08:30|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1648670940000|2022-03-30 20:09:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648670960000|2022-03-30 20:09:20|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1648670990000|2022-03-30 20:09:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648671000000|2022-03-30 20:10:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1648671010000|2022-03-30 20:10:10|23.61|23.41|23.62|23.42|23.63|23.43|23.61|23.41|6
1648671020000|2022-03-30 20:10:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648671040000|2022-03-30 20:10:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648671050000|2022-03-30 20:10:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648671070000|2022-03-30 20:11:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648671080000|2022-03-30 20:11:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648671100000|2022-03-30 20:11:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648671110000|2022-03-30 20:11:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648671120000|2022-03-30 20:12:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648671130000|2022-03-30 20:12:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648671140000|2022-03-30 20:12:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648671150000|2022-03-30 20:12:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648671160000|2022-03-30 20:12:40|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|9
1648671170000|2022-03-30 20:12:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1648671180000|2022-03-30 20:13:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648671200000|2022-03-30 20:13:20|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|7
1648671210000|2022-03-30 20:13:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648671220000|2022-03-30 20:13:40|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|4
1648671230000|2022-03-30 20:13:50|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|7
1648671260000|2022-03-30 20:14:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648671270000|2022-03-30 20:14:30|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648671280000|2022-03-30 20:14:40|23.63|23.43|23.61|23.41|23.64|23.44|23.61|23.41|11
1648671290000|2022-03-30 20:14:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648671300000|2022-03-30 20:15:00|23.6|23.4|23.63|23.43|23.63|23.43|23.6|23.4|6
1648671310000|2022-03-30 20:15:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648671350000|2022-03-30 20:15:50|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1648671360000|2022-03-30 20:16:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|12
1648671370000|2022-03-30 20:16:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648671380000|2022-03-30 20:16:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648671390000|2022-03-30 20:16:30|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|7
1648671400000|2022-03-30 20:16:40|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|13
1648671410000|2022-03-30 20:16:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648671420000|2022-03-30 20:17:00|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|4
1648671430000|2022-03-30 20:17:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648671440000|2022-03-30 20:17:20|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|7
1648671450000|2022-03-30 20:17:30|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|3
1648671460000|2022-03-30 20:17:40|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1648671480000|2022-03-30 20:18:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648671490000|2022-03-30 20:18:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648671520000|2022-03-30 20:18:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648671530000|2022-03-30 20:18:50|23.49|23.29|23.5|23.3|23.51|23.31|23.48|23.28|8
1648671550000|2022-03-30 20:19:10|23.51|23.31|23.5|23.3|23.53|23.33|23.5|23.3|8
1648671560000|2022-03-30 20:19:20|23.49|23.29|23.49|23.29|23.49|23.29|23.47|23.27|5
1648671570000|2022-03-30 20:19:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648671580000|2022-03-30 20:19:40|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|4
1648671590000|2022-03-30 20:19:50|23.51|23.31|23.54|23.34|23.54|23.34|23.51|23.31|8
1648671600000|2022-03-30 20:20:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|4
1648671610000|2022-03-30 20:20:10|23.57|23.37|23.53|23.33|23.57|23.37|23.53|23.33|11
1648671620000|2022-03-30 20:20:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648671630000|2022-03-30 20:20:30|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|6
1648671640000|2022-03-30 20:20:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648671650000|2022-03-30 20:20:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1648671660000|2022-03-30 20:21:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648671680000|2022-03-30 20:21:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648671690000|2022-03-30 20:21:30|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|8
1648671700000|2022-03-30 20:21:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648671710000|2022-03-30 20:21:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648671720000|2022-03-30 20:22:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648671730000|2022-03-30 20:22:10|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|4
1648671740000|2022-03-30 20:22:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648671750000|2022-03-30 20:22:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648671780000|2022-03-30 20:23:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648671790000|2022-03-30 20:23:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648671800000|2022-03-30 20:23:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648671810000|2022-03-30 20:23:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648671830000|2022-03-30 20:23:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648671840000|2022-03-30 20:24:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648671860000|2022-03-30 20:24:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648671870000|2022-03-30 20:24:30|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|4
1648671880000|2022-03-30 20:24:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648671910000|2022-03-30 20:25:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648671930000|2022-03-30 20:25:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648671940000|2022-03-30 20:25:40|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|4
1648671950000|2022-03-30 20:25:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648671960000|2022-03-30 20:26:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648671970000|2022-03-30 20:26:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1648671980000|2022-03-30 20:26:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672000000|2022-03-30 20:26:40|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|5
1648672010000|2022-03-30 20:26:50|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|9
1648672020000|2022-03-30 20:27:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648672040000|2022-03-30 20:27:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672050000|2022-03-30 20:27:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648672060000|2022-03-30 20:27:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648672100000|2022-03-30 20:28:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648672110000|2022-03-30 20:28:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672120000|2022-03-30 20:28:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672130000|2022-03-30 20:28:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672150000|2022-03-30 20:29:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648672160000|2022-03-30 20:29:20|23.51|23.31|23.51|23.31|23.51|23.31|23.49|23.29|7
1648672170000|2022-03-30 20:29:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672180000|2022-03-30 20:29:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672190000|2022-03-30 20:29:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648672200000|2022-03-30 20:30:00|23.57|23.37|23.54|23.34|23.57|23.37|23.54|23.34|4
1648672220000|2022-03-30 20:30:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648672260000|2022-03-30 20:31:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648672270000|2022-03-30 20:31:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672310000|2022-03-30 20:31:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648672330000|2022-03-30 20:32:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648672340000|2022-03-30 20:32:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648672350000|2022-03-30 20:32:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648672360000|2022-03-30 20:32:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648672370000|2022-03-30 20:32:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672380000|2022-03-30 20:33:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648672390000|2022-03-30 20:33:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648672400000|2022-03-30 20:33:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648672420000|2022-03-30 20:33:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648672430000|2022-03-30 20:33:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648672440000|2022-03-30 20:34:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648672450000|2022-03-30 20:34:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648672460000|2022-03-30 20:34:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648672470000|2022-03-30 20:34:30|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|17
1648672480000|2022-03-30 20:34:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648672490000|2022-03-30 20:34:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672500000|2022-03-30 20:35:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648672510000|2022-03-30 20:35:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648672520000|2022-03-30 20:35:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648672530000|2022-03-30 20:35:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648672540000|2022-03-30 20:35:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648672550000|2022-03-30 20:35:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648672560000|2022-03-30 20:36:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648672570000|2022-03-30 20:36:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672590000|2022-03-30 20:36:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648672600000|2022-03-30 20:36:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672620000|2022-03-30 20:37:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648672650000|2022-03-30 20:37:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672660000|2022-03-30 20:37:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1648672670000|2022-03-30 20:37:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672680000|2022-03-30 20:38:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672730000|2022-03-30 20:38:50|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1648672740000|2022-03-30 20:39:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648672750000|2022-03-30 20:39:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648672760000|2022-03-30 20:39:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672770000|2022-03-30 20:39:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648672780000|2022-03-30 20:39:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648672800000|2022-03-30 20:40:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648672810000|2022-03-30 20:40:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648672820000|2022-03-30 20:40:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672850000|2022-03-30 20:40:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648672860000|2022-03-30 20:41:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648672900000|2022-03-30 20:41:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648672910000|2022-03-30 20:41:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672930000|2022-03-30 20:42:10|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|11
1648672940000|2022-03-30 20:42:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648672960000|2022-03-30 20:42:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1648672970000|2022-03-30 20:42:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648672990000|2022-03-30 20:43:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648673010000|2022-03-30 20:43:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1648673030000|2022-03-30 20:43:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1648673070000|2022-03-30 20:44:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648673080000|2022-03-30 20:44:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648673090000|2022-03-30 20:44:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648673110000|2022-03-30 20:45:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|9
1648673130000|2022-03-30 20:45:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648673140000|2022-03-30 20:45:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648673160000|2022-03-30 20:46:00|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|7
1648673170000|2022-03-30 20:46:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1648673180000|2022-03-30 20:46:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648673190000|2022-03-30 20:46:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648673200000|2022-03-30 20:46:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648673210000|2022-03-30 20:46:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648673220000|2022-03-30 20:47:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648673230000|2022-03-30 20:47:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648673240000|2022-03-30 20:47:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648673250000|2022-03-30 20:47:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648673260000|2022-03-30 20:47:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1648673310000|2022-03-30 20:48:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1648673320000|2022-03-30 20:48:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648673330000|2022-03-30 20:48:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648673340000|2022-03-30 20:49:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648673350000|2022-03-30 20:49:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648673360000|2022-03-30 20:49:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648673380000|2022-03-30 20:49:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|10
1648673420000|2022-03-30 20:50:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648673430000|2022-03-30 20:50:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648673450000|2022-03-30 20:50:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648673460000|2022-03-30 20:51:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648673490000|2022-03-30 20:51:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648673500000|2022-03-30 20:51:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648673510000|2022-03-30 20:51:50|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|6
1648673520000|2022-03-30 20:52:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648673530000|2022-03-30 20:52:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648673580000|2022-03-30 20:53:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648673590000|2022-03-30 20:53:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648673600000|2022-03-30 20:53:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648673620000|2022-03-30 20:53:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648673640000|2022-03-30 20:54:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648673650000|2022-03-30 20:54:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648673660000|2022-03-30 20:54:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648673670000|2022-03-30 20:54:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648673700000|2022-03-30 20:55:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648673710000|2022-03-30 20:55:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648673720000|2022-03-30 20:55:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648673730000|2022-03-30 20:55:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648673740000|2022-03-30 20:55:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|13
1648673750000|2022-03-30 20:55:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648673790000|2022-03-30 20:56:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648673800000|2022-03-30 20:56:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648673810000|2022-03-30 20:56:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648673820000|2022-03-30 20:57:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648673840000|2022-03-30 20:57:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648673910000|2022-03-30 20:58:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648673920000|2022-03-30 20:58:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|9
1648673930000|2022-03-30 20:58:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648673940000|2022-03-30 20:59:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648673980000|2022-03-30 20:59:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648674000000|2022-03-30 21:00:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648674010000|2022-03-30 21:00:10|23.67|23.47|23.69|23.49|23.69|23.49|23.67|23.47|3
1648674020000|2022-03-30 21:00:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648674030000|2022-03-30 21:00:30|23.68|23.48|23.65|23.45|23.68|23.48|23.65|23.45|4
1648674040000|2022-03-30 21:00:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648674050000|2022-03-30 21:00:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648674060000|2022-03-30 21:01:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648674090000|2022-03-30 21:01:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648674100000|2022-03-30 21:01:40|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|3
1648674110000|2022-03-30 21:01:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648674150000|2022-03-30 21:02:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648674180000|2022-03-30 21:03:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648674190000|2022-03-30 21:03:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648674200000|2022-03-30 21:03:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648674220000|2022-03-30 21:03:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648674230000|2022-03-30 21:03:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648674270000|2022-03-30 21:04:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648674300000|2022-03-30 21:05:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648674310000|2022-03-30 21:05:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648674350000|2022-03-30 21:05:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648674360000|2022-03-30 21:06:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648674370000|2022-03-30 21:06:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648674380000|2022-03-30 21:06:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648674390000|2022-03-30 21:06:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648674400000|2022-03-30 21:06:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648674420000|2022-03-30 21:07:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648674440000|2022-03-30 21:07:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648674450000|2022-03-30 21:07:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648674460000|2022-03-30 21:07:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648674470000|2022-03-30 21:07:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648674530000|2022-03-30 21:08:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648674540000|2022-03-30 21:09:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648674560000|2022-03-30 21:09:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648674570000|2022-03-30 21:09:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648674580000|2022-03-30 21:09:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648674600000|2022-03-30 21:10:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648674620000|2022-03-30 21:10:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648674630000|2022-03-30 21:10:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648674640000|2022-03-30 21:10:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648674650000|2022-03-30 21:10:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648674670000|2022-03-30 21:11:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648674680000|2022-03-30 21:11:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648674700000|2022-03-30 21:11:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1648674710000|2022-03-30 21:11:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648674800000|2022-03-30 21:13:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648674810000|2022-03-30 21:13:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648674830000|2022-03-30 21:13:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648674840000|2022-03-30 21:14:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648675040000|2022-03-30 21:17:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648675060000|2022-03-30 21:17:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648675070000|2022-03-30 21:17:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1648675080000|2022-03-30 21:18:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648675100000|2022-03-30 21:18:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648675130000|2022-03-30 21:18:50|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|4
1648675140000|2022-03-30 21:19:00|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648881430000|2022-04-02 06:37:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648881440000|2022-04-02 06:37:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648881450000|2022-04-02 06:37:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648881460000|2022-04-02 06:37:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648881470000|2022-04-02 06:37:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648881480000|2022-04-02 06:38:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648881490000|2022-04-02 06:38:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648881500000|2022-04-02 06:38:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648881510000|2022-04-02 06:38:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648882800000|2022-04-02 07:00:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648882810000|2022-04-02 07:00:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648882820000|2022-04-02 07:00:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648882830000|2022-04-02 07:00:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648882870000|2022-04-02 07:01:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648882900000|2022-04-02 07:01:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648882910000|2022-04-02 07:01:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648882920000|2022-04-02 07:02:00|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|4
1648882930000|2022-04-02 07:02:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648882940000|2022-04-02 07:02:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648882950000|2022-04-02 07:02:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648882960000|2022-04-02 07:02:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648882970000|2022-04-02 07:02:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648883020000|2022-04-02 07:03:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1648883030000|2022-04-02 07:03:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648883040000|2022-04-02 07:04:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648883070000|2022-04-02 07:04:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648883080000|2022-04-02 07:04:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883100000|2022-04-02 07:05:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648883120000|2022-04-02 07:05:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648883150000|2022-04-02 07:05:50|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648883160000|2022-04-02 07:06:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883180000|2022-04-02 07:06:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648883190000|2022-04-02 07:06:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648883200000|2022-04-02 07:06:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883210000|2022-04-02 07:06:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648883260000|2022-04-02 07:07:40|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648883270000|2022-04-02 07:07:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648883280000|2022-04-02 07:08:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648883290000|2022-04-02 07:08:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648883300000|2022-04-02 07:08:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883310000|2022-04-02 07:08:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648883330000|2022-04-02 07:08:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648883340000|2022-04-02 07:09:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648883370000|2022-04-02 07:09:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648883380000|2022-04-02 07:09:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648883460000|2022-04-02 07:11:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648883490000|2022-04-02 07:11:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648883540000|2022-04-02 07:12:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883550000|2022-04-02 07:12:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648883580000|2022-04-02 07:13:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648883650000|2022-04-02 07:14:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648883670000|2022-04-02 07:14:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648883680000|2022-04-02 07:14:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648883690000|2022-04-02 07:14:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|9
1648883700000|2022-04-02 07:15:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648883780000|2022-04-02 07:16:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648883790000|2022-04-02 07:16:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648883810000|2022-04-02 07:16:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648883850000|2022-04-02 07:17:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648883870000|2022-04-02 07:17:50|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648883880000|2022-04-02 07:18:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648883900000|2022-04-02 07:18:20|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|7
1648883910000|2022-04-02 07:18:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648883930000|2022-04-02 07:18:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648883940000|2022-04-02 07:19:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648883970000|2022-04-02 07:19:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648883980000|2022-04-02 07:19:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648883990000|2022-04-02 07:19:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648884010000|2022-04-02 07:20:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648884020000|2022-04-02 07:20:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648884140000|2022-04-02 07:22:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648884160000|2022-04-02 07:22:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648884170000|2022-04-02 07:22:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648884210000|2022-04-02 07:23:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648884220000|2022-04-02 07:23:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648884260000|2022-04-02 07:24:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648884290000|2022-04-02 07:24:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648884300000|2022-04-02 07:25:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648884340000|2022-04-02 07:25:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648884350000|2022-04-02 07:25:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648884360000|2022-04-02 07:26:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|6
1648884370000|2022-04-02 07:26:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648884380000|2022-04-02 07:26:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648884430000|2022-04-02 07:27:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648884440000|2022-04-02 07:27:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648884450000|2022-04-02 07:27:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648884470000|2022-04-02 07:27:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648884480000|2022-04-02 07:28:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648884490000|2022-04-02 07:28:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648884500000|2022-04-02 07:28:20|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648884510000|2022-04-02 07:28:30|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|9
1648884520000|2022-04-02 07:28:40|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|6
1648884540000|2022-04-02 07:29:00|23.56|23.36|23.54|23.34|23.57|23.37|23.54|23.34|7
1648884550000|2022-04-02 07:29:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648884570000|2022-04-02 07:29:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648884610000|2022-04-02 07:30:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648884640000|2022-04-02 07:30:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648884680000|2022-04-02 07:31:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648884710000|2022-04-02 07:31:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648884720000|2022-04-02 07:32:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648884800000|2022-04-02 07:33:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648884810000|2022-04-02 07:33:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648884860000|2022-04-02 07:34:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648884920000|2022-04-02 07:35:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648884980000|2022-04-02 07:36:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648885010000|2022-04-02 07:36:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648885030000|2022-04-02 07:37:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648885040000|2022-04-02 07:37:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648885050000|2022-04-02 07:37:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|9
1648885080000|2022-04-02 07:38:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648885090000|2022-04-02 07:38:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648885110000|2022-04-02 07:38:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648885120000|2022-04-02 07:38:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648885130000|2022-04-02 07:38:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648885140000|2022-04-02 07:39:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648885150000|2022-04-02 07:39:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648885160000|2022-04-02 07:39:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648885180000|2022-04-02 07:39:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648885220000|2022-04-02 07:40:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648885230000|2022-04-02 07:40:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648885240000|2022-04-02 07:40:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648885250000|2022-04-02 07:40:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648885260000|2022-04-02 07:41:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1648885280000|2022-04-02 07:41:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648885290000|2022-04-02 07:41:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648885300000|2022-04-02 07:41:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648885320000|2022-04-02 07:42:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648885330000|2022-04-02 07:42:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648885350000|2022-04-02 07:42:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648885360000|2022-04-02 07:42:40|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|4
1648885380000|2022-04-02 07:43:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648885390000|2022-04-02 07:43:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648885420000|2022-04-02 07:43:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648885450000|2022-04-02 07:44:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648885560000|2022-04-02 07:46:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648885680000|2022-04-02 07:48:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648885760000|2022-04-02 07:49:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1648885840000|2022-04-02 07:50:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648885900000|2022-04-02 07:51:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648885920000|2022-04-02 07:52:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648885940000|2022-04-02 07:52:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648885950000|2022-04-02 07:52:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648885970000|2022-04-02 07:52:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648885980000|2022-04-02 07:53:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648886000000|2022-04-02 07:53:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648886020000|2022-04-02 07:53:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|15
1648886030000|2022-04-02 07:53:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648886130000|2022-04-02 07:55:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648886210000|2022-04-02 07:56:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648886240000|2022-04-02 07:57:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648886270000|2022-04-02 07:57:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648886290000|2022-04-02 07:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648886300000|2022-04-02 07:58:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648886350000|2022-04-02 07:59:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648886360000|2022-04-02 07:59:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648886420000|2022-04-02 08:00:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648886460000|2022-04-02 08:01:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648886470000|2022-04-02 08:01:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|10
1648886490000|2022-04-02 08:01:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648886500000|2022-04-02 08:01:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648886510000|2022-04-02 08:01:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648886520000|2022-04-02 08:02:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648886530000|2022-04-02 08:02:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648886540000|2022-04-02 08:02:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648886550000|2022-04-02 08:02:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648886560000|2022-04-02 08:02:40|23.51|23.31|23.48|23.28|23.51|23.31|23.47|23.27|6
1648886570000|2022-04-02 08:02:50|23.47|23.27|23.51|23.31|23.51|23.31|23.47|23.27|5
1648886580000|2022-04-02 08:03:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648886590000|2022-04-02 08:03:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648886620000|2022-04-02 08:03:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648886630000|2022-04-02 08:03:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648886660000|2022-04-02 08:04:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648886670000|2022-04-02 08:04:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648886680000|2022-04-02 08:04:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648886710000|2022-04-02 08:05:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648886720000|2022-04-02 08:05:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648886760000|2022-04-02 08:06:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648886770000|2022-04-02 08:06:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648886790000|2022-04-02 08:06:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648886800000|2022-04-02 08:06:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648886810000|2022-04-02 08:06:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1648886820000|2022-04-02 08:07:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648886850000|2022-04-02 08:07:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648886860000|2022-04-02 08:07:40|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1648886870000|2022-04-02 08:07:50|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|3
1648886880000|2022-04-02 08:08:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648886900000|2022-04-02 08:08:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648886910000|2022-04-02 08:08:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648886960000|2022-04-02 08:09:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648886970000|2022-04-02 08:09:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648886980000|2022-04-02 08:09:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648887020000|2022-04-02 08:10:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648887030000|2022-04-02 08:10:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648887040000|2022-04-02 08:10:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648887050000|2022-04-02 08:10:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648887060000|2022-04-02 08:11:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648887070000|2022-04-02 08:11:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648887080000|2022-04-02 08:11:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648887090000|2022-04-02 08:11:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1648887110000|2022-04-02 08:11:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648887180000|2022-04-02 08:13:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648887190000|2022-04-02 08:13:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648887210000|2022-04-02 08:13:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648887220000|2022-04-02 08:13:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648887250000|2022-04-02 08:14:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648887280000|2022-04-02 08:14:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648887320000|2022-04-02 08:15:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648887330000|2022-04-02 08:15:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648887390000|2022-04-02 08:16:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648887400000|2022-04-02 08:16:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648887430000|2022-04-02 08:17:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648887540000|2022-04-02 08:19:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648887560000|2022-04-02 08:19:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648887600000|2022-04-02 08:20:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648887770000|2022-04-02 08:22:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648887790000|2022-04-02 08:23:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648887800000|2022-04-02 08:23:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648887840000|2022-04-02 08:24:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648887850000|2022-04-02 08:24:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648887860000|2022-04-02 08:24:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648887910000|2022-04-02 08:25:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648887920000|2022-04-02 08:25:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648887960000|2022-04-02 08:26:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1648887970000|2022-04-02 08:26:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648887990000|2022-04-02 08:26:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648888000000|2022-04-02 08:26:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648888010000|2022-04-02 08:26:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648888040000|2022-04-02 08:27:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648888050000|2022-04-02 08:27:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648888090000|2022-04-02 08:28:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1648888100000|2022-04-02 08:28:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648888110000|2022-04-02 08:28:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648888120000|2022-04-02 08:28:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1648888200000|2022-04-02 08:30:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648888210000|2022-04-02 08:30:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648888230000|2022-04-02 08:30:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648888250000|2022-04-02 08:30:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648888260000|2022-04-02 08:31:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648888270000|2022-04-02 08:31:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648888300000|2022-04-02 08:31:40|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|7
1648888310000|2022-04-02 08:31:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648888320000|2022-04-02 08:32:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648888350000|2022-04-02 08:32:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648888440000|2022-04-02 08:34:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648888450000|2022-04-02 08:34:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1648888460000|2022-04-02 08:34:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648888470000|2022-04-02 08:34:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648888530000|2022-04-02 08:35:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648888540000|2022-04-02 08:35:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648888550000|2022-04-02 08:35:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648888840000|2022-04-02 08:40:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1648888850000|2022-04-02 08:40:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648888920000|2022-04-02 08:42:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648888930000|2022-04-02 08:42:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|12
1648888980000|2022-04-02 08:43:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648888990000|2022-04-02 08:43:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648889000000|2022-04-02 08:43:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648889010000|2022-04-02 08:43:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1648889030000|2022-04-02 08:43:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648889070000|2022-04-02 08:44:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648889100000|2022-04-02 08:45:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648889110000|2022-04-02 08:45:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648889130000|2022-04-02 08:45:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648889160000|2022-04-02 08:46:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648889210000|2022-04-02 08:46:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648889220000|2022-04-02 08:47:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648889230000|2022-04-02 08:47:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648889240000|2022-04-02 08:47:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648889250000|2022-04-02 08:47:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648889270000|2022-04-02 08:47:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648889280000|2022-04-02 08:48:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1648889290000|2022-04-02 08:48:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648889330000|2022-04-02 08:48:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648889370000|2022-04-02 08:49:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648889380000|2022-04-02 08:49:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648889390000|2022-04-02 08:49:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648889460000|2022-04-02 08:51:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648889470000|2022-04-02 08:51:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648889480000|2022-04-02 08:51:20|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1648889510000|2022-04-02 08:51:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648889550000|2022-04-02 08:52:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648889580000|2022-04-02 08:53:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648889590000|2022-04-02 08:53:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648889610000|2022-04-02 08:53:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648889620000|2022-04-02 08:53:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648889630000|2022-04-02 08:53:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648889650000|2022-04-02 08:54:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648889860000|2022-04-02 08:57:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648889870000|2022-04-02 08:57:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648889880000|2022-04-02 08:58:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648889910000|2022-04-02 08:58:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648889930000|2022-04-02 08:58:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648889980000|2022-04-02 08:59:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648889990000|2022-04-02 08:59:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890000000|2022-04-02 09:00:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890010000|2022-04-02 09:00:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890020000|2022-04-02 09:00:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648890060000|2022-04-02 09:01:00|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1648890140000|2022-04-02 09:02:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890150000|2022-04-02 09:02:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648890200000|2022-04-02 09:03:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648890210000|2022-04-02 09:03:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890230000|2022-04-02 09:03:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890240000|2022-04-02 09:04:00|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648890420000|2022-04-02 09:07:00|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648890430000|2022-04-02 09:07:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890440000|2022-04-02 09:07:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890450000|2022-04-02 09:07:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648890460000|2022-04-02 09:07:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890470000|2022-04-02 09:07:50|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648890480000|2022-04-02 09:08:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648890490000|2022-04-02 09:08:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648890500000|2022-04-02 09:08:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648890510000|2022-04-02 09:08:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890550000|2022-04-02 09:09:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648890570000|2022-04-02 09:09:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890620000|2022-04-02 09:10:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648890710000|2022-04-02 09:11:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648890730000|2022-04-02 09:12:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890740000|2022-04-02 09:12:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648890750000|2022-04-02 09:12:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648890770000|2022-04-02 09:12:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648890780000|2022-04-02 09:13:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648890790000|2022-04-02 09:13:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648890800000|2022-04-02 09:13:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648890810000|2022-04-02 09:13:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648890820000|2022-04-02 09:13:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648890830000|2022-04-02 09:13:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648890840000|2022-04-02 09:14:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648890850000|2022-04-02 09:14:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648890860000|2022-04-02 09:14:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648890870000|2022-04-02 09:14:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648890880000|2022-04-02 09:14:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648890900000|2022-04-02 09:15:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648890910000|2022-04-02 09:15:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648890940000|2022-04-02 09:15:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648890960000|2022-04-02 09:16:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648891010000|2022-04-02 09:16:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648891030000|2022-04-02 09:17:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648891070000|2022-04-02 09:17:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648891100000|2022-04-02 09:18:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648891110000|2022-04-02 09:18:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648891130000|2022-04-02 09:18:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648891140000|2022-04-02 09:19:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648891280000|2022-04-02 09:21:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648891290000|2022-04-02 09:21:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648891310000|2022-04-02 09:21:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648891320000|2022-04-02 09:22:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648891330000|2022-04-02 09:22:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648891360000|2022-04-02 09:22:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648891390000|2022-04-02 09:23:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648891400000|2022-04-02 09:23:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|8
1648891410000|2022-04-02 09:23:30|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1648891420000|2022-04-02 09:23:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648891430000|2022-04-02 09:23:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|10
1648891440000|2022-04-02 09:24:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648891450000|2022-04-02 09:24:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648891500000|2022-04-02 09:25:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648891520000|2022-04-02 09:25:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648891540000|2022-04-02 09:25:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648891550000|2022-04-02 09:25:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648891570000|2022-04-02 09:26:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1648891580000|2022-04-02 09:26:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648891660000|2022-04-02 09:27:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648891690000|2022-04-02 09:28:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648891800000|2022-04-02 09:30:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648891810000|2022-04-02 09:30:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648891940000|2022-04-02 09:32:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648891980000|2022-04-02 09:33:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648892020000|2022-04-02 09:33:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648892030000|2022-04-02 09:33:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648892040000|2022-04-02 09:34:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648892050000|2022-04-02 09:34:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648892110000|2022-04-02 09:35:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648892130000|2022-04-02 09:35:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648892170000|2022-04-02 09:36:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648892190000|2022-04-02 09:36:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648892200000|2022-04-02 09:36:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648892210000|2022-04-02 09:36:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648892230000|2022-04-02 09:37:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648892240000|2022-04-02 09:37:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648892270000|2022-04-02 09:37:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648892280000|2022-04-02 09:38:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648892290000|2022-04-02 09:38:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|14
1648892300000|2022-04-02 09:38:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1648892310000|2022-04-02 09:38:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648892320000|2022-04-02 09:38:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648892360000|2022-04-02 09:39:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648892370000|2022-04-02 09:39:30|23.66|23.46|23.64|23.44|23.67|23.47|23.64|23.44|7
1648892380000|2022-04-02 09:39:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648892390000|2022-04-02 09:39:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648892400000|2022-04-02 09:40:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648892420000|2022-04-02 09:40:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648892490000|2022-04-02 09:41:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648892500000|2022-04-02 09:41:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648892510000|2022-04-02 09:41:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648892520000|2022-04-02 09:42:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648892530000|2022-04-02 09:42:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648892550000|2022-04-02 09:42:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648892580000|2022-04-02 09:43:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648892590000|2022-04-02 09:43:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648892610000|2022-04-02 09:43:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648892650000|2022-04-02 09:44:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648892680000|2022-04-02 09:44:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648892690000|2022-04-02 09:44:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648892730000|2022-04-02 09:45:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648892820000|2022-04-02 09:47:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1648892830000|2022-04-02 09:47:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648892860000|2022-04-02 09:47:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648892920000|2022-04-02 09:48:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648892930000|2022-04-02 09:48:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648892940000|2022-04-02 09:49:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1648892950000|2022-04-02 09:49:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648892960000|2022-04-02 09:49:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648893000000|2022-04-02 09:50:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648893010000|2022-04-02 09:50:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1648893020000|2022-04-02 09:50:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648893030000|2022-04-02 09:50:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1648893040000|2022-04-02 09:50:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648893050000|2022-04-02 09:50:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648893060000|2022-04-02 09:51:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|4
1648893070000|2022-04-02 09:51:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648893110000|2022-04-02 09:51:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648893180000|2022-04-02 09:53:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648893200000|2022-04-02 09:53:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648893220000|2022-04-02 09:53:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648893230000|2022-04-02 09:53:50|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1648893270000|2022-04-02 09:54:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648893280000|2022-04-02 09:54:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648893340000|2022-04-02 09:55:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1648893350000|2022-04-02 09:55:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648893360000|2022-04-02 09:56:00|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|4
1648893400000|2022-04-02 09:56:40|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1648893410000|2022-04-02 09:56:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|10
1648893440000|2022-04-02 09:57:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648893490000|2022-04-02 09:58:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1648893500000|2022-04-02 09:58:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648893570000|2022-04-02 09:59:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648893590000|2022-04-02 09:59:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648893600000|2022-04-02 10:00:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1648893610000|2022-04-02 10:00:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648893620000|2022-04-02 10:00:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1648893630000|2022-04-02 10:00:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648893670000|2022-04-02 10:01:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648893690000|2022-04-02 10:01:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648893710000|2022-04-02 10:01:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648893730000|2022-04-02 10:02:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648893750000|2022-04-02 10:02:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1648893760000|2022-04-02 10:02:40|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|13
1648893770000|2022-04-02 10:02:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648893800000|2022-04-02 10:03:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648893810000|2022-04-02 10:03:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648893820000|2022-04-02 10:03:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648893850000|2022-04-02 10:04:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648893880000|2022-04-02 10:04:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648893890000|2022-04-02 10:04:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648893930000|2022-04-02 10:05:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648894040000|2022-04-02 10:07:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648894070000|2022-04-02 10:07:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648894080000|2022-04-02 10:08:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648894090000|2022-04-02 10:08:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648894100000|2022-04-02 10:08:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648894110000|2022-04-02 10:08:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648894130000|2022-04-02 10:08:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648894140000|2022-04-02 10:09:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648894150000|2022-04-02 10:09:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648894220000|2022-04-02 10:10:20|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648894270000|2022-04-02 10:11:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648894280000|2022-04-02 10:11:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648894300000|2022-04-02 10:11:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648894340000|2022-04-02 10:12:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648894370000|2022-04-02 10:12:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648894380000|2022-04-02 10:13:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648894390000|2022-04-02 10:13:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648894440000|2022-04-02 10:14:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|13
1648894450000|2022-04-02 10:14:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648894490000|2022-04-02 10:14:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648894500000|2022-04-02 10:15:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648894550000|2022-04-02 10:15:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648894560000|2022-04-02 10:16:00|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648894630000|2022-04-02 10:17:10|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648894670000|2022-04-02 10:17:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648894680000|2022-04-02 10:18:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|7
1648894690000|2022-04-02 10:18:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648894700000|2022-04-02 10:18:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|10
1648894710000|2022-04-02 10:18:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648894800000|2022-04-02 10:20:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648894810000|2022-04-02 10:20:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648894820000|2022-04-02 10:20:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648894840000|2022-04-02 10:20:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648894850000|2022-04-02 10:20:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648894860000|2022-04-02 10:21:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|11
1648894870000|2022-04-02 10:21:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1648894880000|2022-04-02 10:21:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648894890000|2022-04-02 10:21:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|13
1648894900000|2022-04-02 10:21:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648894910000|2022-04-02 10:21:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648895010000|2022-04-02 10:23:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648895040000|2022-04-02 10:24:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648895080000|2022-04-02 10:24:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648895090000|2022-04-02 10:24:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|14
1648895100000|2022-04-02 10:25:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|17
1648895110000|2022-04-02 10:25:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648895220000|2022-04-02 10:27:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648895240000|2022-04-02 10:27:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1648895250000|2022-04-02 10:27:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648895280000|2022-04-02 10:28:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648895290000|2022-04-02 10:28:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1648895350000|2022-04-02 10:29:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648895360000|2022-04-02 10:29:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648895370000|2022-04-02 10:29:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648895410000|2022-04-02 10:30:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648895450000|2022-04-02 10:30:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648895540000|2022-04-02 10:32:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648895550000|2022-04-02 10:32:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648895570000|2022-04-02 10:32:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648895580000|2022-04-02 10:33:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648895760000|2022-04-02 10:36:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648895770000|2022-04-02 10:36:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648895800000|2022-04-02 10:36:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648895810000|2022-04-02 10:36:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648895830000|2022-04-02 10:37:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648895900000|2022-04-02 10:38:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648895910000|2022-04-02 10:38:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648895920000|2022-04-02 10:38:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648895930000|2022-04-02 10:38:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648895940000|2022-04-02 10:39:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|16
1648895950000|2022-04-02 10:39:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|13
1648895960000|2022-04-02 10:39:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|8
1648895970000|2022-04-02 10:39:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|10
1648896000000|2022-04-02 10:40:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896010000|2022-04-02 10:40:10|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|13
1648896020000|2022-04-02 10:40:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|13
1648896030000|2022-04-02 10:40:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648896040000|2022-04-02 10:40:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|14
1648896050000|2022-04-02 10:40:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|15
1648896060000|2022-04-02 10:41:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648896070000|2022-04-02 10:41:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648896080000|2022-04-02 10:41:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648896090000|2022-04-02 10:41:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1648896140000|2022-04-02 10:42:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648896150000|2022-04-02 10:42:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648896160000|2022-04-02 10:42:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648896190000|2022-04-02 10:43:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648896200000|2022-04-02 10:43:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|11
1648896210000|2022-04-02 10:43:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1648896220000|2022-04-02 10:43:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|13
1648896230000|2022-04-02 10:43:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648896240000|2022-04-02 10:44:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|9
1648896250000|2022-04-02 10:44:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|13
1648896260000|2022-04-02 10:44:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|12
1648896270000|2022-04-02 10:44:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648896300000|2022-04-02 10:45:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648896320000|2022-04-02 10:45:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896370000|2022-04-02 10:46:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648896420000|2022-04-02 10:47:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896460000|2022-04-02 10:47:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648896480000|2022-04-02 10:48:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648896520000|2022-04-02 10:48:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896540000|2022-04-02 10:49:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|11
1648896590000|2022-04-02 10:49:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896600000|2022-04-02 10:50:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648896610000|2022-04-02 10:50:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648896640000|2022-04-02 10:50:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648896680000|2022-04-02 10:51:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648896690000|2022-04-02 10:51:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648896700000|2022-04-02 10:51:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648896740000|2022-04-02 10:52:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648896750000|2022-04-02 10:52:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648896760000|2022-04-02 10:52:40|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648896770000|2022-04-02 10:52:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648896780000|2022-04-02 10:53:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1648896790000|2022-04-02 10:53:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648896800000|2022-04-02 10:53:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|14
1648896810000|2022-04-02 10:53:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1648896820000|2022-04-02 10:53:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648896830000|2022-04-02 10:53:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648896840000|2022-04-02 10:54:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|10
1648896850000|2022-04-02 10:54:10|23.68|23.48|23.65|23.45|23.68|23.48|23.65|23.45|8
1648896860000|2022-04-02 10:54:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648896870000|2022-04-02 10:54:30|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|6
1648896880000|2022-04-02 10:54:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648896890000|2022-04-02 10:54:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648896910000|2022-04-02 10:55:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648896920000|2022-04-02 10:55:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648896930000|2022-04-02 10:55:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648896960000|2022-04-02 10:56:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648897010000|2022-04-02 10:56:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1648897020000|2022-04-02 10:57:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648897030000|2022-04-02 10:57:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648897040000|2022-04-02 10:57:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648897120000|2022-04-02 10:58:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648897130000|2022-04-02 10:58:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648897140000|2022-04-02 10:59:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|4
1648897170000|2022-04-02 10:59:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648897240000|2022-04-02 11:00:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648897250000|2022-04-02 11:00:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648897260000|2022-04-02 11:01:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648897270000|2022-04-02 11:01:10|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648897280000|2022-04-02 11:01:20|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648897290000|2022-04-02 11:01:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648897310000|2022-04-02 11:01:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|6
1648897330000|2022-04-02 11:02:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648897360000|2022-04-02 11:02:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648897370000|2022-04-02 11:02:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648897450000|2022-04-02 11:04:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648897460000|2022-04-02 11:04:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|7
1648897470000|2022-04-02 11:04:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648897480000|2022-04-02 11:04:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648897490000|2022-04-02 11:04:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648897500000|2022-04-02 11:05:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648897560000|2022-04-02 11:06:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648897570000|2022-04-02 11:06:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648897580000|2022-04-02 11:06:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648897630000|2022-04-02 11:07:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648897640000|2022-04-02 11:07:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648897670000|2022-04-02 11:07:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648897680000|2022-04-02 11:08:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648897690000|2022-04-02 11:08:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1648897750000|2022-04-02 11:09:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648897850000|2022-04-02 11:10:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648897870000|2022-04-02 11:11:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648897880000|2022-04-02 11:11:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648897910000|2022-04-02 11:11:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648897920000|2022-04-02 11:12:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648897930000|2022-04-02 11:12:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648897940000|2022-04-02 11:12:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648897950000|2022-04-02 11:12:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648897960000|2022-04-02 11:12:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648897970000|2022-04-02 11:12:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648897980000|2022-04-02 11:13:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648897990000|2022-04-02 11:13:10|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648898000000|2022-04-02 11:13:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648898110000|2022-04-02 11:15:10|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1648898130000|2022-04-02 11:15:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648898140000|2022-04-02 11:15:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648898150000|2022-04-02 11:15:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648898160000|2022-04-02 11:16:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1648898290000|2022-04-02 11:18:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1648898300000|2022-04-02 11:18:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648898340000|2022-04-02 11:19:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648898350000|2022-04-02 11:19:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648898360000|2022-04-02 11:19:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648898370000|2022-04-02 11:19:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648898380000|2022-04-02 11:19:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648898400000|2022-04-02 11:20:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648898410000|2022-04-02 11:20:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648898420000|2022-04-02 11:20:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648898430000|2022-04-02 11:20:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648898450000|2022-04-02 11:20:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648898480000|2022-04-02 11:21:20|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|5
1648898490000|2022-04-02 11:21:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648898500000|2022-04-02 11:21:40|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648898540000|2022-04-02 11:22:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648898670000|2022-04-02 11:24:30|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648898780000|2022-04-02 11:26:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648898790000|2022-04-02 11:26:30|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648898850000|2022-04-02 11:27:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648898870000|2022-04-02 11:27:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648898890000|2022-04-02 11:28:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648898910000|2022-04-02 11:28:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1648898930000|2022-04-02 11:28:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648898950000|2022-04-02 11:29:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648899000000|2022-04-02 11:30:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648899010000|2022-04-02 11:30:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899040000|2022-04-02 11:30:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648899070000|2022-04-02 11:31:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648899080000|2022-04-02 11:31:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899140000|2022-04-02 11:32:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648899150000|2022-04-02 11:32:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648899170000|2022-04-02 11:32:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899200000|2022-04-02 11:33:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648899210000|2022-04-02 11:33:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648899220000|2022-04-02 11:33:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899240000|2022-04-02 11:34:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648899250000|2022-04-02 11:34:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899300000|2022-04-02 11:35:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648899310000|2022-04-02 11:35:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648899320000|2022-04-02 11:35:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648899330000|2022-04-02 11:35:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648899430000|2022-04-02 11:37:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648899440000|2022-04-02 11:37:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648899480000|2022-04-02 11:38:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648899490000|2022-04-02 11:38:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648899520000|2022-04-02 11:38:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648899550000|2022-04-02 11:39:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648899570000|2022-04-02 11:39:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648899580000|2022-04-02 11:39:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648899610000|2022-04-02 11:40:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648899620000|2022-04-02 11:40:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648899630000|2022-04-02 11:40:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648899650000|2022-04-02 11:40:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648899660000|2022-04-02 11:41:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648899670000|2022-04-02 11:41:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648899680000|2022-04-02 11:41:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648899760000|2022-04-02 11:42:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648899770000|2022-04-02 11:42:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648899780000|2022-04-02 11:43:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648899810000|2022-04-02 11:43:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648899820000|2022-04-02 11:43:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648899960000|2022-04-02 11:46:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|7
1648899990000|2022-04-02 11:46:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|13
1648900000000|2022-04-02 11:46:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1648900010000|2022-04-02 11:46:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|7
1648900030000|2022-04-02 11:47:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648900060000|2022-04-02 11:47:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648900070000|2022-04-02 11:47:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648900140000|2022-04-02 11:49:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648900150000|2022-04-02 11:49:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648900180000|2022-04-02 11:49:40|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1648900190000|2022-04-02 11:49:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648900230000|2022-04-02 11:50:30|23.69|23.49|23.66|23.46|23.69|23.49|23.66|23.46|4
1648900240000|2022-04-02 11:50:40|23.67|23.47|23.68|23.48|23.68|23.48|23.66|23.46|6
1648900250000|2022-04-02 11:50:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648900260000|2022-04-02 11:51:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648900270000|2022-04-02 11:51:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648900280000|2022-04-02 11:51:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648900290000|2022-04-02 11:51:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648900300000|2022-04-02 11:51:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648900340000|2022-04-02 11:52:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648900430000|2022-04-02 11:53:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648900450000|2022-04-02 11:54:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648900500000|2022-04-02 11:55:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648900520000|2022-04-02 11:55:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648900530000|2022-04-02 11:55:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648900540000|2022-04-02 11:55:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648900560000|2022-04-02 11:56:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648900570000|2022-04-02 11:56:10|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648900590000|2022-04-02 11:56:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648900600000|2022-04-02 11:56:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648900650000|2022-04-02 11:57:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1648900680000|2022-04-02 11:58:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648900700000|2022-04-02 11:58:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648900720000|2022-04-02 11:58:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648900750000|2022-04-02 11:59:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648900770000|2022-04-02 11:59:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648900780000|2022-04-02 11:59:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648900790000|2022-04-02 11:59:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648900820000|2022-04-02 12:00:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648900900000|2022-04-02 12:01:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1648900910000|2022-04-02 12:01:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648900920000|2022-04-02 12:02:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|8
1648900930000|2022-04-02 12:02:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1648900940000|2022-04-02 12:02:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648900950000|2022-04-02 12:02:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648900960000|2022-04-02 12:02:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648900970000|2022-04-02 12:02:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648900980000|2022-04-02 12:03:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648901000000|2022-04-02 12:03:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648901010000|2022-04-02 12:03:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648901020000|2022-04-02 12:03:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648901030000|2022-04-02 12:03:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648901040000|2022-04-02 12:04:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1648901050000|2022-04-02 12:04:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648901060000|2022-04-02 12:04:20|23.48|23.28|23.42|23.22|23.48|23.28|23.42|23.22|8
1648901070000|2022-04-02 12:04:30|23.43|23.23|23.45|23.25|23.46|23.26|23.42|23.22|9
1648901080000|2022-04-02 12:04:40|23.44|23.24|23.39|23.19|23.44|23.24|23.39|23.19|16
1648901090000|2022-04-02 12:04:50|23.4|23.2|23.38|23.18|23.4|23.2|23.37|23.17|8
1648901100000|2022-04-02 12:05:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|8
1648901110000|2022-04-02 12:05:10|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|8
1648901120000|2022-04-02 12:05:20|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|4
1648901130000|2022-04-02 12:05:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648901140000|2022-04-02 12:05:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648901150000|2022-04-02 12:05:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648901160000|2022-04-02 12:06:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|7
1648901170000|2022-04-02 12:06:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648901180000|2022-04-02 12:06:20|23.46|23.26|23.49|23.29|23.49|23.29|23.46|23.26|4
1648901190000|2022-04-02 12:06:30|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|6
1648901200000|2022-04-02 12:06:40|23.52|23.32|23.53|23.33|23.54|23.34|23.51|23.31|6
1648901210000|2022-04-02 12:06:50|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1648901220000|2022-04-02 12:07:00|23.51|23.31|23.54|23.34|23.54|23.34|23.51|23.31|4
1648901230000|2022-04-02 12:07:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648901240000|2022-04-02 12:07:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648901250000|2022-04-02 12:07:30|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1648901260000|2022-04-02 12:07:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1648901270000|2022-04-02 12:07:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648901280000|2022-04-02 12:08:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648901290000|2022-04-02 12:08:10|23.52|23.32|23.51|23.31|23.53|23.33|23.5|23.3|9
1648901300000|2022-04-02 12:08:20|23.5|23.3|23.54|23.34|23.54|23.34|23.5|23.3|5
1648901310000|2022-04-02 12:08:30|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|7
1648901320000|2022-04-02 12:08:40|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|5
1648901340000|2022-04-02 12:09:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648901350000|2022-04-02 12:09:10|23.53|23.33|23.53|23.33|23.53|23.33|23.51|23.31|7
1648901360000|2022-04-02 12:09:20|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|4
1648901370000|2022-04-02 12:09:30|23.5|23.3|23.45|23.25|23.51|23.31|23.45|23.25|10
1648901380000|2022-04-02 12:09:40|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|9
1648901390000|2022-04-02 12:09:50|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|8
1648901400000|2022-04-02 12:10:00|23.41|23.21|23.38|23.18|23.42|23.22|23.38|23.18|6
1648901410000|2022-04-02 12:10:10|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|9
1648901420000|2022-04-02 12:10:20|23.33|23.13|23.3|23.1|23.33|23.13|23.3|23.1|12
1648901430000|2022-04-02 12:10:30|23.29|23.09|23.29|23.09|23.29|23.09|23.26|23.06|12
1648901440000|2022-04-02 12:10:40|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|9
1648901450000|2022-04-02 12:10:50|23.29|23.09|23.39|23.19|23.39|23.19|23.29|23.09|11
1648901460000|2022-04-02 12:11:00|23.4|23.2|23.38|23.18|23.4|23.2|23.35|23.15|14
1648901470000|2022-04-02 12:11:10|23.39|23.19|23.37|23.17|23.39|23.19|23.36|23.16|7
1648901480000|2022-04-02 12:11:20|23.36|23.16|23.42|23.22|23.43|23.23|23.35|23.15|11
1648901490000|2022-04-02 12:11:30|23.44|23.24|23.39|23.19|23.45|23.25|23.39|23.19|12
1648901500000|2022-04-02 12:11:40|23.38|23.18|23.44|23.24|23.44|23.24|23.38|23.18|7
1648901510000|2022-04-02 12:11:50|23.43|23.23|23.4|23.2|23.43|23.23|23.4|23.2|12
1648901520000|2022-04-02 12:12:00|23.41|23.21|23.43|23.23|23.45|23.25|23.39|23.19|15
1648901530000|2022-04-02 12:12:10|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|11
1648901540000|2022-04-02 12:12:20|23.43|23.23|23.44|23.24|23.44|23.24|23.41|23.21|8
1648901550000|2022-04-02 12:12:30|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|8
1648901560000|2022-04-02 12:12:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648901570000|2022-04-02 12:12:50|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|7
1648901580000|2022-04-02 12:13:00|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648901590000|2022-04-02 12:13:10|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|3
1648901600000|2022-04-02 12:13:20|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|9
1648901610000|2022-04-02 12:13:30|23.49|23.29|23.49|23.29|23.49|23.29|23.47|23.27|5
1648901620000|2022-04-02 12:13:40|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648901630000|2022-04-02 12:13:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648901640000|2022-04-02 12:14:00|23.47|23.27|23.46|23.26|23.48|23.28|23.45|23.25|5
1648901650000|2022-04-02 12:14:10|23.47|23.27|23.46|23.26|23.48|23.28|23.45|23.25|10
1648901660000|2022-04-02 12:14:20|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648901670000|2022-04-02 12:14:30|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|7
1648901680000|2022-04-02 12:14:40|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|3
1648901690000|2022-04-02 12:14:50|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|6
1648901700000|2022-04-02 12:15:00|23.46|23.26|23.48|23.28|23.49|23.29|23.46|23.26|9
1648901710000|2022-04-02 12:15:10|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|3
1648901720000|2022-04-02 12:15:20|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1648901730000|2022-04-02 12:15:30|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|12
1648901740000|2022-04-02 12:15:40|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|6
1648901750000|2022-04-02 12:15:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648901760000|2022-04-02 12:16:00|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|9
1648901770000|2022-04-02 12:16:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648901780000|2022-04-02 12:16:20|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|7
1648901790000|2022-04-02 12:16:30|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|6
1648901800000|2022-04-02 12:16:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648901810000|2022-04-02 12:16:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|5
1648901820000|2022-04-02 12:17:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648901830000|2022-04-02 12:17:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1648901840000|2022-04-02 12:17:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648901850000|2022-04-02 12:17:30|23.5|23.3|23.5|23.3|23.5|23.3|23.48|23.28|7
1648901860000|2022-04-02 12:17:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648901870000|2022-04-02 12:17:50|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1648901880000|2022-04-02 12:18:00|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|5
1648901890000|2022-04-02 12:18:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648901900000|2022-04-02 12:18:20|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|7
1648901910000|2022-04-02 12:18:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648901920000|2022-04-02 12:18:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648901930000|2022-04-02 12:18:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648901940000|2022-04-02 12:19:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648901950000|2022-04-02 12:19:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648902000000|2022-04-02 12:20:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648902010000|2022-04-02 12:20:10|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|5
1648902020000|2022-04-02 12:20:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648902030000|2022-04-02 12:20:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648902040000|2022-04-02 12:20:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648902050000|2022-04-02 12:20:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648902060000|2022-04-02 12:21:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648902070000|2022-04-02 12:21:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648902080000|2022-04-02 12:21:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648902090000|2022-04-02 12:21:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648902110000|2022-04-02 12:21:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648902120000|2022-04-02 12:22:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648902130000|2022-04-02 12:22:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648902140000|2022-04-02 12:22:20|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|10
1648902150000|2022-04-02 12:22:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648902160000|2022-04-02 12:22:40|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|7
1648902170000|2022-04-02 12:22:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648902180000|2022-04-02 12:23:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1648902190000|2022-04-02 12:23:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1648902200000|2022-04-02 12:23:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648902210000|2022-04-02 12:23:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648902230000|2022-04-02 12:23:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648902240000|2022-04-02 12:24:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648902250000|2022-04-02 12:24:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648902270000|2022-04-02 12:24:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1648902280000|2022-04-02 12:24:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1648902290000|2022-04-02 12:24:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648902300000|2022-04-02 12:25:00|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1648902320000|2022-04-02 12:25:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648902330000|2022-04-02 12:25:30|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648902340000|2022-04-02 12:25:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648902350000|2022-04-02 12:25:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648902370000|2022-04-02 12:26:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648902380000|2022-04-02 12:26:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648902390000|2022-04-02 12:26:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648902400000|2022-04-02 12:26:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648902420000|2022-04-02 12:27:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648902460000|2022-04-02 12:27:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|5
1648902470000|2022-04-02 12:27:50|23.59|23.39|23.61|23.41|23.61|23.41|23.59|23.39|3
1648902480000|2022-04-02 12:28:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|14
1648902490000|2022-04-02 12:28:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648902500000|2022-04-02 12:28:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648902510000|2022-04-02 12:28:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|9
1648902520000|2022-04-02 12:28:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648902530000|2022-04-02 12:28:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648902550000|2022-04-02 12:29:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648902570000|2022-04-02 12:29:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648902580000|2022-04-02 12:29:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648902590000|2022-04-02 12:29:50|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1648902610000|2022-04-02 12:30:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648902620000|2022-04-02 12:30:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648902630000|2022-04-02 12:30:30|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648902650000|2022-04-02 12:30:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648902680000|2022-04-02 12:31:20|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648902690000|2022-04-02 12:31:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648902700000|2022-04-02 12:31:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648902710000|2022-04-02 12:31:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648902720000|2022-04-02 12:32:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648902730000|2022-04-02 12:32:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648902740000|2022-04-02 12:32:20|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|4
1648902750000|2022-04-02 12:32:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648902760000|2022-04-02 12:32:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648902770000|2022-04-02 12:32:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648902790000|2022-04-02 12:33:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648902800000|2022-04-02 12:33:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648902820000|2022-04-02 12:33:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648902830000|2022-04-02 12:33:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648902840000|2022-04-02 12:34:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648902850000|2022-04-02 12:34:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648902860000|2022-04-02 12:34:20|23.65|23.45|23.65|23.45|23.65|23.45|23.63|23.43|5
1648902890000|2022-04-02 12:34:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648902900000|2022-04-02 12:35:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648902910000|2022-04-02 12:35:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648902920000|2022-04-02 12:35:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648902930000|2022-04-02 12:35:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648902940000|2022-04-02 12:35:40|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|6
1648902950000|2022-04-02 12:35:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|10
1648902960000|2022-04-02 12:36:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648902970000|2022-04-02 12:36:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648902980000|2022-04-02 12:36:20|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|4
1648902990000|2022-04-02 12:36:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648903000000|2022-04-02 12:36:40|23.66|23.46|23.66|23.46|23.67|23.47|23.65|23.45|9
1648903010000|2022-04-02 12:36:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|10
1648903020000|2022-04-02 12:37:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1648903030000|2022-04-02 12:37:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648903040000|2022-04-02 12:37:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648903070000|2022-04-02 12:37:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648903080000|2022-04-02 12:38:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648903090000|2022-04-02 12:38:10|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|5
1648903100000|2022-04-02 12:38:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648903110000|2022-04-02 12:38:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648903120000|2022-04-02 12:38:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648903130000|2022-04-02 12:38:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648903140000|2022-04-02 12:39:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648903150000|2022-04-02 12:39:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648903160000|2022-04-02 12:39:20|23.64|23.44|23.65|23.45|23.66|23.46|23.64|23.44|5
1648903170000|2022-04-02 12:39:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648903180000|2022-04-02 12:39:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648903190000|2022-04-02 12:39:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648903210000|2022-04-02 12:40:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648903220000|2022-04-02 12:40:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648903240000|2022-04-02 12:40:40|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|5
1648903250000|2022-04-02 12:40:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1648903260000|2022-04-02 12:41:00|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|10
1648903270000|2022-04-02 12:41:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648903280000|2022-04-02 12:41:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648903290000|2022-04-02 12:41:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648903300000|2022-04-02 12:41:40|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|4
1648903320000|2022-04-02 12:42:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648903380000|2022-04-02 12:43:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648903410000|2022-04-02 12:43:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648903440000|2022-04-02 12:44:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648903450000|2022-04-02 12:44:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648903460000|2022-04-02 12:44:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648903470000|2022-04-02 12:44:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648903500000|2022-04-02 12:45:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648903510000|2022-04-02 12:45:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648903560000|2022-04-02 12:46:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648903570000|2022-04-02 12:46:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648903580000|2022-04-02 12:46:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648903590000|2022-04-02 12:46:30|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|4
1648903600000|2022-04-02 12:46:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648903610000|2022-04-02 12:46:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648903620000|2022-04-02 12:47:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648903630000|2022-04-02 12:47:10|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|5
1648903640000|2022-04-02 12:47:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648903650000|2022-04-02 12:47:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648903660000|2022-04-02 12:47:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648903670000|2022-04-02 12:47:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648903680000|2022-04-02 12:48:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648903690000|2022-04-02 12:48:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|9
1648903700000|2022-04-02 12:48:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648903710000|2022-04-02 12:48:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648903720000|2022-04-02 12:48:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648903770000|2022-04-02 12:49:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648903780000|2022-04-02 12:49:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648903860000|2022-04-02 12:51:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648903880000|2022-04-02 12:51:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648903920000|2022-04-02 12:52:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648903930000|2022-04-02 12:52:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648903940000|2022-04-02 12:52:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648903950000|2022-04-02 12:52:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648903990000|2022-04-02 12:53:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648904000000|2022-04-02 12:53:20|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|6
1648904010000|2022-04-02 12:53:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648904020000|2022-04-02 12:53:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648904040000|2022-04-02 12:54:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648904060000|2022-04-02 12:54:20|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|8
1648904070000|2022-04-02 12:54:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648904120000|2022-04-02 12:55:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648904130000|2022-04-02 12:55:30|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648904150000|2022-04-02 12:55:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648904180000|2022-04-02 12:56:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648904190000|2022-04-02 12:56:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904210000|2022-04-02 12:56:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648904220000|2022-04-02 12:57:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648904230000|2022-04-02 12:57:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904240000|2022-04-02 12:57:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648904250000|2022-04-02 12:57:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648904260000|2022-04-02 12:57:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648904290000|2022-04-02 12:58:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648904300000|2022-04-02 12:58:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904310000|2022-04-02 12:58:30|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648904320000|2022-04-02 12:58:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648904330000|2022-04-02 12:58:50|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1648904360000|2022-04-02 12:59:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648904370000|2022-04-02 12:59:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648904400000|2022-04-02 13:00:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648904410000|2022-04-02 13:00:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|8
1648904420000|2022-04-02 13:00:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648904430000|2022-04-02 13:00:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648904440000|2022-04-02 13:00:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648904450000|2022-04-02 13:00:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904460000|2022-04-02 13:01:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648904470000|2022-04-02 13:01:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648904480000|2022-04-02 13:01:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648904510000|2022-04-02 13:01:50|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|5
1648904530000|2022-04-02 13:02:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648904540000|2022-04-02 13:02:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|9
1648904550000|2022-04-02 13:02:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648904570000|2022-04-02 13:02:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904590000|2022-04-02 13:03:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648904610000|2022-04-02 13:03:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648904640000|2022-04-02 13:04:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648904670000|2022-04-02 13:04:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648904680000|2022-04-02 13:04:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648904690000|2022-04-02 13:04:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648904700000|2022-04-02 13:05:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648904710000|2022-04-02 13:05:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648904730000|2022-04-02 13:05:30|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|4
1648904750000|2022-04-02 13:05:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648904760000|2022-04-02 13:06:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904780000|2022-04-02 13:06:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648904800000|2022-04-02 13:06:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904820000|2022-04-02 13:07:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648904830000|2022-04-02 13:07:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648904850000|2022-04-02 13:07:30|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648904860000|2022-04-02 13:07:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648904890000|2022-04-02 13:08:10|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648904900000|2022-04-02 13:08:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648904910000|2022-04-02 13:08:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648904930000|2022-04-02 13:08:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648904950000|2022-04-02 13:09:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648904960000|2022-04-02 13:09:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648904980000|2022-04-02 13:09:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648904990000|2022-04-02 13:09:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|11
1648905060000|2022-04-02 13:11:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648905070000|2022-04-02 13:11:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648905080000|2022-04-02 13:11:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648905110000|2022-04-02 13:11:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648905120000|2022-04-02 13:12:00|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|8
1648905130000|2022-04-02 13:12:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648905140000|2022-04-02 13:12:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648905150000|2022-04-02 13:12:30|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|2
1648905160000|2022-04-02 13:12:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1648905170000|2022-04-02 13:12:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1648905180000|2022-04-02 13:13:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648905190000|2022-04-02 13:13:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648905210000|2022-04-02 13:13:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648905220000|2022-04-02 13:13:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648905270000|2022-04-02 13:14:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648905280000|2022-04-02 13:14:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|11
1648905290000|2022-04-02 13:14:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1648905300000|2022-04-02 13:15:00|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1648905310000|2022-04-02 13:15:10|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648905340000|2022-04-02 13:15:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648905350000|2022-04-02 13:15:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1648905360000|2022-04-02 13:16:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648905380000|2022-04-02 13:16:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648905390000|2022-04-02 13:16:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648905410000|2022-04-02 13:16:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648905420000|2022-04-02 13:17:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648905430000|2022-04-02 13:17:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1648905480000|2022-04-02 13:18:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1648905540000|2022-04-02 13:19:00|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648905550000|2022-04-02 13:19:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1648905560000|2022-04-02 13:19:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648905570000|2022-04-02 13:19:30|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648905580000|2022-04-02 13:19:40|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648905590000|2022-04-02 13:19:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648905600000|2022-04-02 13:20:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1648905610000|2022-04-02 13:20:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648905620000|2022-04-02 13:20:20|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648905630000|2022-04-02 13:20:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648905650000|2022-04-02 13:20:50|23.8|23.6|23.78|23.58|23.8|23.6|23.78|23.58|3
1648905660000|2022-04-02 13:21:00|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|8
1648905680000|2022-04-02 13:21:20|23.79|23.59|23.8|23.6|23.8|23.6|23.78|23.58|4
1648905690000|2022-04-02 13:21:30|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648905700000|2022-04-02 13:21:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648905710000|2022-04-02 13:21:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648905720000|2022-04-02 13:22:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1648905730000|2022-04-02 13:22:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|15
1648905740000|2022-04-02 13:22:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648905750000|2022-04-02 13:22:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1648905760000|2022-04-02 13:22:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|10
1648905770000|2022-04-02 13:22:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648905780000|2022-04-02 13:23:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648905800000|2022-04-02 13:23:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648905810000|2022-04-02 13:23:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648905820000|2022-04-02 13:23:40|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648905830000|2022-04-02 13:23:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648905840000|2022-04-02 13:24:00|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648905850000|2022-04-02 13:24:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648905870000|2022-04-02 13:24:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648905900000|2022-04-02 13:25:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648905910000|2022-04-02 13:25:10|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648905920000|2022-04-02 13:25:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648905950000|2022-04-02 13:25:50|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1648905970000|2022-04-02 13:26:10|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1648905990000|2022-04-02 13:26:30|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1648906000000|2022-04-02 13:26:40|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1648906010000|2022-04-02 13:26:50|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1648906020000|2022-04-02 13:27:00|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|3
1648906050000|2022-04-02 13:27:30|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|6
1648906060000|2022-04-02 13:27:40|23.84|23.64|23.81|23.61|23.84|23.64|23.81|23.61|4
1648906070000|2022-04-02 13:27:50|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648906080000|2022-04-02 13:28:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1648906090000|2022-04-02 13:28:10|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|3
1648906100000|2022-04-02 13:28:20|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|13
1648906110000|2022-04-02 13:28:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|11
1648906120000|2022-04-02 13:28:40|23.81|23.61|23.77|23.57|23.81|23.61|23.77|23.57|7
1648906150000|2022-04-02 13:29:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648906160000|2022-04-02 13:29:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|9
1648906170000|2022-04-02 13:29:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|14
1648906180000|2022-04-02 13:29:40|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648906200000|2022-04-02 13:30:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1648906220000|2022-04-02 13:30:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648906240000|2022-04-02 13:30:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648906250000|2022-04-02 13:30:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648906260000|2022-04-02 13:31:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648906280000|2022-04-02 13:31:20|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1648906320000|2022-04-02 13:32:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648906330000|2022-04-02 13:32:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648906340000|2022-04-02 13:32:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648906360000|2022-04-02 13:32:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1648906400000|2022-04-02 13:33:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648906420000|2022-04-02 13:33:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648906430000|2022-04-02 13:33:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|7
1648906440000|2022-04-02 13:34:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1648906450000|2022-04-02 13:34:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|11
1648906460000|2022-04-02 13:34:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1648906470000|2022-04-02 13:34:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|8
1648906480000|2022-04-02 13:34:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1648906490000|2022-04-02 13:34:50|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|4
1648906500000|2022-04-02 13:35:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1648906510000|2022-04-02 13:35:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648906520000|2022-04-02 13:35:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1648906530000|2022-04-02 13:35:30|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648906550000|2022-04-02 13:35:50|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|4
1648906560000|2022-04-02 13:36:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1648906570000|2022-04-02 13:36:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1648906590000|2022-04-02 13:36:30|23.8|23.6|23.81|23.61|23.81|23.61|23.79|23.59|8
1648906600000|2022-04-02 13:36:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648906610000|2022-04-02 13:36:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648906620000|2022-04-02 13:37:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648906630000|2022-04-02 13:37:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1648906640000|2022-04-02 13:37:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648906690000|2022-04-02 13:38:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648906700000|2022-04-02 13:38:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648906840000|2022-04-02 13:40:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648906870000|2022-04-02 13:41:10|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|4
1648906980000|2022-04-02 13:43:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648907000000|2022-04-02 13:43:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648907010000|2022-04-02 13:43:30|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648907070000|2022-04-02 13:44:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1648907100000|2022-04-02 13:45:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1648907120000|2022-04-02 13:45:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648907150000|2022-04-02 13:45:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648907160000|2022-04-02 13:46:00|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648907230000|2022-04-02 13:47:10|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|14
1648907240000|2022-04-02 13:47:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|10
1648907270000|2022-04-02 13:47:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648907280000|2022-04-02 13:48:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1648907290000|2022-04-02 13:48:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648907360000|2022-04-02 13:49:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1648907390000|2022-04-02 13:49:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1648907420000|2022-04-02 13:50:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648907430000|2022-04-02 13:50:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648907470000|2022-04-02 13:51:10|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648907480000|2022-04-02 13:51:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648907620000|2022-04-02 13:53:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|5
1648907670000|2022-04-02 13:54:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648907710000|2022-04-02 13:55:10|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648907720000|2022-04-02 13:55:20|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648907730000|2022-04-02 13:55:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1648907760000|2022-04-02 13:56:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648907820000|2022-04-02 13:57:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648907830000|2022-04-02 13:57:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648907840000|2022-04-02 13:57:20|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1648907850000|2022-04-02 13:57:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648907860000|2022-04-02 13:57:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648907870000|2022-04-02 13:57:50|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648907880000|2022-04-02 13:58:00|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1648907890000|2022-04-02 13:58:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648907900000|2022-04-02 13:58:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648907910000|2022-04-02 13:58:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648907920000|2022-04-02 13:58:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648907930000|2022-04-02 13:58:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648907980000|2022-04-02 13:59:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648908020000|2022-04-02 14:00:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648908050000|2022-04-02 14:00:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1648908060000|2022-04-02 14:01:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1648908070000|2022-04-02 14:01:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648908080000|2022-04-02 14:01:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648908120000|2022-04-02 14:02:00|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|3
1648908140000|2022-04-02 14:02:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1648908150000|2022-04-02 14:02:30|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1648908190000|2022-04-02 14:03:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648908230000|2022-04-02 14:03:50|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1648908240000|2022-04-02 14:04:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1648908260000|2022-04-02 14:04:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1648908280000|2022-04-02 14:04:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648908290000|2022-04-02 14:04:50|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|11
1648908300000|2022-04-02 14:05:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648908310000|2022-04-02 14:05:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|8
1648908340000|2022-04-02 14:05:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648908350000|2022-04-02 14:05:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648908360000|2022-04-02 14:06:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648908380000|2022-04-02 14:06:20|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1648908390000|2022-04-02 14:06:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648908450000|2022-04-02 14:07:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648908460000|2022-04-02 14:07:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648908480000|2022-04-02 14:08:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|5
1648908490000|2022-04-02 14:08:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648908620000|2022-04-02 14:10:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648908640000|2022-04-02 14:10:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648908650000|2022-04-02 14:10:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|8
1648908660000|2022-04-02 14:11:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648908680000|2022-04-02 14:11:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648908700000|2022-04-02 14:11:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1648908710000|2022-04-02 14:11:50|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1648908720000|2022-04-02 14:12:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648908760000|2022-04-02 14:12:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648908770000|2022-04-02 14:12:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648908780000|2022-04-02 14:13:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1648908790000|2022-04-02 14:13:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648908800000|2022-04-02 14:13:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1648908810000|2022-04-02 14:13:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|7
1648908840000|2022-04-02 14:14:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648908850000|2022-04-02 14:14:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1648908860000|2022-04-02 14:14:20|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1648908880000|2022-04-02 14:14:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648908890000|2022-04-02 14:14:50|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1648908900000|2022-04-02 14:15:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648908930000|2022-04-02 14:15:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648908940000|2022-04-02 14:15:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1648908950000|2022-04-02 14:15:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648908960000|2022-04-02 14:16:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648908970000|2022-04-02 14:16:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1648909000000|2022-04-02 14:16:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648909010000|2022-04-02 14:16:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1648909020000|2022-04-02 14:17:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648909040000|2022-04-02 14:17:20|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648909070000|2022-04-02 14:17:50|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1648909090000|2022-04-02 14:18:10|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1648909120000|2022-04-02 14:18:40|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|6
1648909140000|2022-04-02 14:19:00|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|9
1648909150000|2022-04-02 14:19:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648909170000|2022-04-02 14:19:30|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1648909180000|2022-04-02 14:19:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648909190000|2022-04-02 14:19:50|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1648909220000|2022-04-02 14:20:20|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1648909230000|2022-04-02 14:20:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1648909260000|2022-04-02 14:21:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1648909320000|2022-04-02 14:22:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|4
1648909330000|2022-04-02 14:22:10|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1648909350000|2022-04-02 14:22:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1648909360000|2022-04-02 14:22:40|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|10
1648909380000|2022-04-02 14:23:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1648909400000|2022-04-02 14:23:20|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|12
1648909410000|2022-04-02 14:23:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648909420000|2022-04-02 14:23:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648909440000|2022-04-02 14:24:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648909470000|2022-04-02 14:24:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648909560000|2022-04-02 14:26:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648909590000|2022-04-02 14:26:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648909630000|2022-04-02 14:27:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648909660000|2022-04-02 14:27:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648909680000|2022-04-02 14:28:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648909690000|2022-04-02 14:28:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1648909700000|2022-04-02 14:28:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1648909740000|2022-04-02 14:29:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648909750000|2022-04-02 14:29:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1648909760000|2022-04-02 14:29:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648909800000|2022-04-02 14:30:00|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1648909810000|2022-04-02 14:30:10|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1648909820000|2022-04-02 14:30:20|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1648909840000|2022-04-02 14:30:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1648909850000|2022-04-02 14:30:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1648909870000|2022-04-02 14:31:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1648909910000|2022-04-02 14:31:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1648909920000|2022-04-02 14:32:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648909930000|2022-04-02 14:32:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648909940000|2022-04-02 14:32:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648909950000|2022-04-02 14:32:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|8
1648909970000|2022-04-02 14:32:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648909980000|2022-04-02 14:33:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648909990000|2022-04-02 14:33:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648910000000|2022-04-02 14:33:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|7
1648910010000|2022-04-02 14:33:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648910020000|2022-04-02 14:33:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648910030000|2022-04-02 14:33:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648910040000|2022-04-02 14:34:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648910060000|2022-04-02 14:34:20|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648910100000|2022-04-02 14:35:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648910150000|2022-04-02 14:35:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648910170000|2022-04-02 14:36:10|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648910180000|2022-04-02 14:36:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648910190000|2022-04-02 14:36:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1648910200000|2022-04-02 14:36:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1648910210000|2022-04-02 14:36:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|10
1648910220000|2022-04-02 14:37:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648910230000|2022-04-02 14:37:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648910260000|2022-04-02 14:37:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|9
1648910290000|2022-04-02 14:38:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648910300000|2022-04-02 14:38:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648910330000|2022-04-02 14:38:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648910340000|2022-04-02 14:39:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|8
1648910350000|2022-04-02 14:39:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648910360000|2022-04-02 14:39:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648910370000|2022-04-02 14:39:30|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|6
1648910390000|2022-04-02 14:39:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648910430000|2022-04-02 14:40:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648910460000|2022-04-02 14:41:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648910470000|2022-04-02 14:41:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648910480000|2022-04-02 14:41:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1648910490000|2022-04-02 14:41:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648910600000|2022-04-02 14:43:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648910620000|2022-04-02 14:43:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648910630000|2022-04-02 14:43:50|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1648910660000|2022-04-02 14:44:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648910670000|2022-04-02 14:44:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648910690000|2022-04-02 14:44:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648910710000|2022-04-02 14:45:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648910720000|2022-04-02 14:45:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648910730000|2022-04-02 14:45:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1648910740000|2022-04-02 14:45:40|23.67|23.47|23.65|23.45|23.67|23.47|23.65|23.45|3
1648910760000|2022-04-02 14:46:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648910790000|2022-04-02 14:46:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648910810000|2022-04-02 14:46:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648910820000|2022-04-02 14:47:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648910830000|2022-04-02 14:47:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648910840000|2022-04-02 14:47:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648910850000|2022-04-02 14:47:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648910870000|2022-04-02 14:47:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648910880000|2022-04-02 14:48:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648910900000|2022-04-02 14:48:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648910910000|2022-04-02 14:48:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648910920000|2022-04-02 14:48:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648910940000|2022-04-02 14:49:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648910950000|2022-04-02 14:49:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648910960000|2022-04-02 14:49:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648910970000|2022-04-02 14:49:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648910980000|2022-04-02 14:49:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648911000000|2022-04-02 14:50:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648911010000|2022-04-02 14:50:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648911020000|2022-04-02 14:50:20|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|5
1648911030000|2022-04-02 14:50:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1648911040000|2022-04-02 14:50:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648911050000|2022-04-02 14:50:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648911080000|2022-04-02 14:51:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1648911120000|2022-04-02 14:52:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648911130000|2022-04-02 14:52:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648911150000|2022-04-02 14:52:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648911170000|2022-04-02 14:52:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648911180000|2022-04-02 14:53:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648911190000|2022-04-02 14:53:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648911200000|2022-04-02 14:53:20|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|14
1648911210000|2022-04-02 14:53:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1648911220000|2022-04-02 14:53:40|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648911230000|2022-04-02 14:53:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648911240000|2022-04-02 14:54:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648911250000|2022-04-02 14:54:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|12
1648911320000|2022-04-02 14:55:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648911350000|2022-04-02 14:55:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648911370000|2022-04-02 14:56:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1648911380000|2022-04-02 14:56:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648911400000|2022-04-02 14:56:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648911420000|2022-04-02 14:57:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|11
1648911440000|2022-04-02 14:57:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648911450000|2022-04-02 14:57:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648911460000|2022-04-02 14:57:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648911470000|2022-04-02 14:57:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648911490000|2022-04-02 14:58:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648911570000|2022-04-02 14:59:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648911590000|2022-04-02 14:59:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648911600000|2022-04-02 15:00:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|10
1648911610000|2022-04-02 15:00:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648911620000|2022-04-02 15:00:20|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|4
1648911640000|2022-04-02 15:00:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648911680000|2022-04-02 15:01:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648911690000|2022-04-02 15:01:30|23.57|23.37|23.55|23.35|23.58|23.38|23.55|23.35|5
1648911700000|2022-04-02 15:01:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648911710000|2022-04-02 15:01:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648911720000|2022-04-02 15:02:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648911730000|2022-04-02 15:02:10|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1648911740000|2022-04-02 15:02:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648911750000|2022-04-02 15:02:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648911760000|2022-04-02 15:02:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648911810000|2022-04-02 15:03:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648911820000|2022-04-02 15:03:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648911830000|2022-04-02 15:03:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648911850000|2022-04-02 15:04:10|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|4
1648911870000|2022-04-02 15:04:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648911880000|2022-04-02 15:04:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648911890000|2022-04-02 15:04:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648911900000|2022-04-02 15:05:00|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|4
1648911910000|2022-04-02 15:05:10|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|7
1648911940000|2022-04-02 15:05:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648911950000|2022-04-02 15:05:50|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|4
1648911960000|2022-04-02 15:06:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648911970000|2022-04-02 15:06:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648911980000|2022-04-02 15:06:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648911990000|2022-04-02 15:06:30|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1648912000000|2022-04-02 15:06:40|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|5
1648912010000|2022-04-02 15:06:50|23.44|23.24|23.46|23.26|23.47|23.27|23.44|23.24|7
1648912020000|2022-04-02 15:07:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|3
1648912030000|2022-04-02 15:07:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648912040000|2022-04-02 15:07:20|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1648912050000|2022-04-02 15:07:30|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|9
1648912060000|2022-04-02 15:07:40|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|11
1648912070000|2022-04-02 15:07:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648912080000|2022-04-02 15:08:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648912090000|2022-04-02 15:08:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648912100000|2022-04-02 15:08:20|23.47|23.27|23.48|23.28|23.49|23.29|23.47|23.27|4
1648912110000|2022-04-02 15:08:30|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|9
1648912120000|2022-04-02 15:08:40|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|4
1648912130000|2022-04-02 15:08:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648912140000|2022-04-02 15:09:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648912150000|2022-04-02 15:09:10|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|7
1648912160000|2022-04-02 15:09:20|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1648912170000|2022-04-02 15:09:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648912180000|2022-04-02 15:09:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648912190000|2022-04-02 15:09:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648912200000|2022-04-02 15:10:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648912210000|2022-04-02 15:10:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1648912220000|2022-04-02 15:10:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1648912230000|2022-04-02 15:10:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648912250000|2022-04-02 15:10:50|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|6
1648912260000|2022-04-02 15:11:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|9
1648912280000|2022-04-02 15:11:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648912290000|2022-04-02 15:11:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648912300000|2022-04-02 15:11:40|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|5
1648912310000|2022-04-02 15:11:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648912320000|2022-04-02 15:12:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|11
1648912330000|2022-04-02 15:12:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648912340000|2022-04-02 15:12:20|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1648912350000|2022-04-02 15:12:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648912360000|2022-04-02 15:12:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648912370000|2022-04-02 15:12:50|23.41|23.21|23.38|23.18|23.41|23.21|23.38|23.18|8
1648912380000|2022-04-02 15:13:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|3
1648912390000|2022-04-02 15:13:10|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|6
1648912400000|2022-04-02 15:13:20|23.33|23.13|23.36|23.16|23.36|23.16|23.33|23.13|8
1648912410000|2022-04-02 15:13:30|23.37|23.17|23.33|23.13|23.37|23.17|23.33|23.13|9
1648912420000|2022-04-02 15:13:40|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|10
1648912430000|2022-04-02 15:13:50|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|8
1648912440000|2022-04-02 15:14:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648912450000|2022-04-02 15:14:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648912460000|2022-04-02 15:14:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648912470000|2022-04-02 15:14:30|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|7
1648912480000|2022-04-02 15:14:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648912490000|2022-04-02 15:14:50|23.43|23.23|23.39|23.19|23.43|23.23|23.39|23.19|7
1648912500000|2022-04-02 15:15:00|23.4|23.2|23.42|23.22|23.42|23.22|23.39|23.19|7
1648912510000|2022-04-02 15:15:10|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|12
1648912520000|2022-04-02 15:15:20|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648912530000|2022-04-02 15:15:30|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|15
1648912540000|2022-04-02 15:15:40|23.39|23.19|23.36|23.16|23.39|23.19|23.36|23.16|9
1648912550000|2022-04-02 15:15:50|23.37|23.17|23.33|23.13|23.37|23.17|23.33|23.13|9
1648912560000|2022-04-02 15:16:00|23.34|23.14|23.35|23.15|23.37|23.17|23.34|23.14|8
1648912570000|2022-04-02 15:16:10|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|13
1648912580000|2022-04-02 15:16:20|23.35|23.15|23.37|23.17|23.38|23.18|23.35|23.15|7
1648912590000|2022-04-02 15:16:30|23.39|23.19|23.37|23.17|23.4|23.2|23.37|23.17|5
1648912600000|2022-04-02 15:16:40|23.36|23.16|23.39|23.19|23.39|23.19|23.35|23.15|10
1648912610000|2022-04-02 15:16:50|23.38|23.18|23.38|23.18|23.38|23.18|23.36|23.16|7
1648912620000|2022-04-02 15:17:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|6
1648912630000|2022-04-02 15:17:10|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|3
1648912640000|2022-04-02 15:17:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648912650000|2022-04-02 15:17:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648912660000|2022-04-02 15:17:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648912670000|2022-04-02 15:17:50|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|4
1648912680000|2022-04-02 15:18:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648912690000|2022-04-02 15:18:10|23.42|23.22|23.45|23.25|23.45|23.25|23.42|23.22|4
1648912700000|2022-04-02 15:18:20|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|10
1648912710000|2022-04-02 15:18:30|23.44|23.24|23.46|23.26|23.47|23.27|23.44|23.24|5
1648912720000|2022-04-02 15:18:40|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|8
1648912730000|2022-04-02 15:18:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648912740000|2022-04-02 15:19:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648912750000|2022-04-02 15:19:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648912760000|2022-04-02 15:19:20|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|9
1648912770000|2022-04-02 15:19:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648912780000|2022-04-02 15:19:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648912790000|2022-04-02 15:19:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648912810000|2022-04-02 15:20:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648912820000|2022-04-02 15:20:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1648912830000|2022-04-02 15:20:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648912840000|2022-04-02 15:20:40|23.47|23.27|23.44|23.24|23.47|23.27|23.44|23.24|10
1648912850000|2022-04-02 15:20:50|23.43|23.23|23.45|23.25|23.46|23.26|23.43|23.23|7
1648912860000|2022-04-02 15:21:00|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|5
1648912870000|2022-04-02 15:21:10|23.49|23.29|23.46|23.26|23.49|23.29|23.46|23.26|4
1648912880000|2022-04-02 15:21:20|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|5
1648912890000|2022-04-02 15:21:30|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|4
1648912900000|2022-04-02 15:21:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648912910000|2022-04-02 15:21:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648912930000|2022-04-02 15:22:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648912940000|2022-04-02 15:22:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648912950000|2022-04-02 15:22:30|23.44|23.24|23.48|23.28|23.48|23.28|23.44|23.24|5
1648912960000|2022-04-02 15:22:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1648912970000|2022-04-02 15:22:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648912980000|2022-04-02 15:23:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648913000000|2022-04-02 15:23:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648913010000|2022-04-02 15:23:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648913020000|2022-04-02 15:23:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648913030000|2022-04-02 15:23:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648913070000|2022-04-02 15:24:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648913080000|2022-04-02 15:24:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648913100000|2022-04-02 15:25:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648913110000|2022-04-02 15:25:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648913120000|2022-04-02 15:25:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648913150000|2022-04-02 15:25:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648913160000|2022-04-02 15:26:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648913170000|2022-04-02 15:26:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648913180000|2022-04-02 15:26:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648913220000|2022-04-02 15:27:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648913230000|2022-04-02 15:27:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648913240000|2022-04-02 15:27:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1648913250000|2022-04-02 15:27:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648913260000|2022-04-02 15:27:40|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|10
1648913270000|2022-04-02 15:27:50|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|7
1648913280000|2022-04-02 15:28:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648913290000|2022-04-02 15:28:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648913300000|2022-04-02 15:28:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648913310000|2022-04-02 15:28:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1648913320000|2022-04-02 15:28:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648913330000|2022-04-02 15:28:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|10
1648913340000|2022-04-02 15:29:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648913350000|2022-04-02 15:29:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648913360000|2022-04-02 15:29:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1648913370000|2022-04-02 15:29:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648913380000|2022-04-02 15:29:40|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|5
1648913400000|2022-04-02 15:30:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648913410000|2022-04-02 15:30:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648913420000|2022-04-02 15:30:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648913430000|2022-04-02 15:30:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648913440000|2022-04-02 15:30:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648913450000|2022-04-02 15:30:50|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|7
1648913460000|2022-04-02 15:31:00|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|8
1648913470000|2022-04-02 15:31:10|23.5|23.3|23.47|23.27|23.5|23.3|23.47|23.27|8
1648913480000|2022-04-02 15:31:20|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1648913490000|2022-04-02 15:31:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648913500000|2022-04-02 15:31:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648913510000|2022-04-02 15:31:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1648913520000|2022-04-02 15:32:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1648913560000|2022-04-02 15:32:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648913570000|2022-04-02 15:32:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648913600000|2022-04-02 15:33:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648913610000|2022-04-02 15:33:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648913620000|2022-04-02 15:33:40|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|5
1648913630000|2022-04-02 15:33:50|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|5
1648913640000|2022-04-02 15:34:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648913660000|2022-04-02 15:34:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648913670000|2022-04-02 15:34:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648913680000|2022-04-02 15:34:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648913690000|2022-04-02 15:34:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|13
1648913700000|2022-04-02 15:35:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|6
1648913710000|2022-04-02 15:35:10|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|9
1648913720000|2022-04-02 15:35:20|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|7
1648913730000|2022-04-02 15:35:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648913740000|2022-04-02 15:35:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648913780000|2022-04-02 15:36:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648913790000|2022-04-02 15:36:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648913800000|2022-04-02 15:36:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|5
1648913810000|2022-04-02 15:36:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648913820000|2022-04-02 15:37:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648913840000|2022-04-02 15:37:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648913850000|2022-04-02 15:37:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648913860000|2022-04-02 15:37:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648913870000|2022-04-02 15:37:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|11
1648913880000|2022-04-02 15:38:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648913890000|2022-04-02 15:38:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648913900000|2022-04-02 15:38:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1648913910000|2022-04-02 15:38:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648913920000|2022-04-02 15:38:40|23.34|23.14|23.33|23.13|23.35|23.15|23.33|23.13|4
1648913930000|2022-04-02 15:38:50|23.34|23.14|23.31|23.11|23.34|23.14|23.31|23.11|8
1648913940000|2022-04-02 15:39:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648913950000|2022-04-02 15:39:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648913960000|2022-04-02 15:39:20|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|4
1648913970000|2022-04-02 15:39:30|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|10
1648913980000|2022-04-02 15:39:40|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|8
1648913990000|2022-04-02 15:39:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648914000000|2022-04-02 15:40:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648914010000|2022-04-02 15:40:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648914020000|2022-04-02 15:40:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648914030000|2022-04-02 15:40:30|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|3
1648914040000|2022-04-02 15:40:40|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|9
1648914050000|2022-04-02 15:40:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648914060000|2022-04-02 15:41:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648914070000|2022-04-02 15:41:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648914080000|2022-04-02 15:41:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648914090000|2022-04-02 15:41:30|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|5
1648914100000|2022-04-02 15:41:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648914110000|2022-04-02 15:41:50|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|4
1648914120000|2022-04-02 15:42:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648914130000|2022-04-02 15:42:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648914140000|2022-04-02 15:42:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648914150000|2022-04-02 15:42:30|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|4
1648914160000|2022-04-02 15:42:40|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648914170000|2022-04-02 15:42:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648914180000|2022-04-02 15:43:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648914190000|2022-04-02 15:43:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648914200000|2022-04-02 15:43:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648914210000|2022-04-02 15:43:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648914220000|2022-04-02 15:43:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648914230000|2022-04-02 15:43:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648914240000|2022-04-02 15:44:00|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|4
1648914250000|2022-04-02 15:44:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648914260000|2022-04-02 15:44:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648914270000|2022-04-02 15:44:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648914280000|2022-04-02 15:44:40|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|6
1648914290000|2022-04-02 15:44:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648914300000|2022-04-02 15:45:00|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648914310000|2022-04-02 15:45:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648914320000|2022-04-02 15:45:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648914330000|2022-04-02 15:45:30|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648914340000|2022-04-02 15:45:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648914350000|2022-04-02 15:45:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648914360000|2022-04-02 15:46:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648914370000|2022-04-02 15:46:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648914380000|2022-04-02 15:46:20|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|6
1648914390000|2022-04-02 15:46:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648914400000|2022-04-02 15:46:40|23.4|23.2|23.4|23.2|23.42|23.22|23.39|23.19|9
1648914410000|2022-04-02 15:46:50|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1648914430000|2022-04-02 15:47:10|23.4|23.2|23.4|23.2|23.4|23.2|23.38|23.18|9
1648914440000|2022-04-02 15:47:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648914460000|2022-04-02 15:47:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648914470000|2022-04-02 15:47:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648914490000|2022-04-02 15:48:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648914500000|2022-04-02 15:48:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648914510000|2022-04-02 15:48:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648914520000|2022-04-02 15:48:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648914530000|2022-04-02 15:48:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648914540000|2022-04-02 15:49:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648914550000|2022-04-02 15:49:10|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648914560000|2022-04-02 15:49:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|3
1648914570000|2022-04-02 15:49:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648914580000|2022-04-02 15:49:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648914590000|2022-04-02 15:49:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648914620000|2022-04-02 15:50:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648914630000|2022-04-02 15:50:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648914640000|2022-04-02 15:50:40|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|3
1648914650000|2022-04-02 15:50:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648914660000|2022-04-02 15:51:00|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|6
1648914670000|2022-04-02 15:51:10|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|7
1648914680000|2022-04-02 15:51:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648914690000|2022-04-02 15:51:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648914700000|2022-04-02 15:51:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648914710000|2022-04-02 15:51:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648914730000|2022-04-02 15:52:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648914740000|2022-04-02 15:52:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648914750000|2022-04-02 15:52:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648914770000|2022-04-02 15:52:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648914820000|2022-04-02 15:53:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648914830000|2022-04-02 15:53:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648914840000|2022-04-02 15:54:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648914850000|2022-04-02 15:54:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648914860000|2022-04-02 15:54:20|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648914870000|2022-04-02 15:54:30|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|7
1648914880000|2022-04-02 15:54:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648914890000|2022-04-02 15:54:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648914900000|2022-04-02 15:55:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648914910000|2022-04-02 15:55:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648914920000|2022-04-02 15:55:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648914930000|2022-04-02 15:55:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648914940000|2022-04-02 15:55:40|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|5
1648914950000|2022-04-02 15:55:50|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|8
1648914960000|2022-04-02 15:56:00|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648914970000|2022-04-02 15:56:10|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|10
1648914990000|2022-04-02 15:56:30|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1648915000000|2022-04-02 15:56:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648915010000|2022-04-02 15:56:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648915020000|2022-04-02 15:57:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648915040000|2022-04-02 15:57:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648915050000|2022-04-02 15:57:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648915060000|2022-04-02 15:57:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648915070000|2022-04-02 15:57:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648915080000|2022-04-02 15:58:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648915090000|2022-04-02 15:58:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648915100000|2022-04-02 15:58:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648915110000|2022-04-02 15:58:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648915120000|2022-04-02 15:58:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648915130000|2022-04-02 15:58:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648915140000|2022-04-02 15:59:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648915150000|2022-04-02 15:59:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648915160000|2022-04-02 15:59:20|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1648915190000|2022-04-02 15:59:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648915200000|2022-04-02 16:00:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648915210000|2022-04-02 16:00:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648915220000|2022-04-02 16:00:20|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|5
1648915230000|2022-04-02 16:00:30|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|4
1648915240000|2022-04-02 16:00:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648915250000|2022-04-02 16:00:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648915260000|2022-04-02 16:01:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648915270000|2022-04-02 16:01:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915280000|2022-04-02 16:01:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915290000|2022-04-02 16:01:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648915300000|2022-04-02 16:01:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648915310000|2022-04-02 16:01:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648915320000|2022-04-02 16:02:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648915330000|2022-04-02 16:02:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648915340000|2022-04-02 16:02:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648915350000|2022-04-02 16:02:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648915360000|2022-04-02 16:02:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648915370000|2022-04-02 16:02:50|23.57|23.37|23.54|23.34|23.58|23.38|23.54|23.34|16
1648915380000|2022-04-02 16:03:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|11
1648915390000|2022-04-02 16:03:10|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|7
1648915400000|2022-04-02 16:03:20|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|10
1648915410000|2022-04-02 16:03:30|23.51|23.31|23.47|23.27|23.51|23.31|23.47|23.27|15
1648915420000|2022-04-02 16:03:40|23.48|23.28|23.49|23.29|23.51|23.31|23.47|23.27|11
1648915430000|2022-04-02 16:03:50|23.5|23.3|23.47|23.27|23.5|23.3|23.47|23.27|7
1648915440000|2022-04-02 16:04:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1648915450000|2022-04-02 16:04:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648915460000|2022-04-02 16:04:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648915470000|2022-04-02 16:04:30|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|3
1648915480000|2022-04-02 16:04:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648915490000|2022-04-02 16:04:50|23.44|23.24|23.43|23.23|23.44|23.24|23.42|23.22|4
1648915500000|2022-04-02 16:05:00|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|8
1648915510000|2022-04-02 16:05:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648915520000|2022-04-02 16:05:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648915530000|2022-04-02 16:05:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648915550000|2022-04-02 16:05:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648915560000|2022-04-02 16:06:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648915570000|2022-04-02 16:06:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648915580000|2022-04-02 16:06:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648915590000|2022-04-02 16:06:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648915600000|2022-04-02 16:06:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648915610000|2022-04-02 16:06:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915620000|2022-04-02 16:07:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1648915630000|2022-04-02 16:07:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648915640000|2022-04-02 16:07:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648915650000|2022-04-02 16:07:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1648915660000|2022-04-02 16:07:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648915670000|2022-04-02 16:07:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648915680000|2022-04-02 16:08:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648915690000|2022-04-02 16:08:10|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|11
1648915700000|2022-04-02 16:08:20|23.55|23.35|23.53|23.33|23.55|23.35|23.53|23.33|9
1648915710000|2022-04-02 16:08:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648915720000|2022-04-02 16:08:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648915730000|2022-04-02 16:08:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648915740000|2022-04-02 16:09:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1648915750000|2022-04-02 16:09:10|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|9
1648915760000|2022-04-02 16:09:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648915770000|2022-04-02 16:09:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648915780000|2022-04-02 16:09:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648915800000|2022-04-02 16:10:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648915810000|2022-04-02 16:10:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648915820000|2022-04-02 16:10:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648915830000|2022-04-02 16:10:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915840000|2022-04-02 16:10:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915860000|2022-04-02 16:11:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648915870000|2022-04-02 16:11:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648915880000|2022-04-02 16:11:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648915890000|2022-04-02 16:11:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648915900000|2022-04-02 16:11:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648915950000|2022-04-02 16:12:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648915960000|2022-04-02 16:12:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|9
1648915970000|2022-04-02 16:12:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648915980000|2022-04-02 16:13:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|6
1648916000000|2022-04-02 16:13:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648916010000|2022-04-02 16:13:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648916020000|2022-04-02 16:13:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648916030000|2022-04-02 16:13:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1648916040000|2022-04-02 16:14:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648916050000|2022-04-02 16:14:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648916060000|2022-04-02 16:14:20|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1648916080000|2022-04-02 16:14:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648916090000|2022-04-02 16:14:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648916100000|2022-04-02 16:15:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648916140000|2022-04-02 16:15:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648916150000|2022-04-02 16:15:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648916160000|2022-04-02 16:16:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648916170000|2022-04-02 16:16:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648916180000|2022-04-02 16:16:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648916190000|2022-04-02 16:16:30|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|6
1648916200000|2022-04-02 16:16:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648916210000|2022-04-02 16:16:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648916220000|2022-04-02 16:17:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1648916240000|2022-04-02 16:17:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648916250000|2022-04-02 16:17:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648916260000|2022-04-02 16:17:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648916270000|2022-04-02 16:17:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|9
1648916280000|2022-04-02 16:18:00|23.55|23.35|23.58|23.38|23.58|23.38|23.55|23.35|6
1648916290000|2022-04-02 16:18:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648916300000|2022-04-02 16:18:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648916310000|2022-04-02 16:18:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648916320000|2022-04-02 16:18:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1648916330000|2022-04-02 16:18:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648916340000|2022-04-02 16:19:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648916360000|2022-04-02 16:19:20|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|4
1648916370000|2022-04-02 16:19:30|23.56|23.36|23.58|23.38|23.59|23.39|23.56|23.36|5
1648916380000|2022-04-02 16:19:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648916390000|2022-04-02 16:19:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648916400000|2022-04-02 16:20:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648916410000|2022-04-02 16:20:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648916420000|2022-04-02 16:20:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648916430000|2022-04-02 16:20:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648916440000|2022-04-02 16:20:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648916460000|2022-04-02 16:21:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648916470000|2022-04-02 16:21:10|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|10
1648916480000|2022-04-02 16:21:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648916490000|2022-04-02 16:21:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648916500000|2022-04-02 16:21:40|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|4
1648916510000|2022-04-02 16:21:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648916520000|2022-04-02 16:22:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1648916530000|2022-04-02 16:22:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648916540000|2022-04-02 16:22:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1648916590000|2022-04-02 16:23:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648916600000|2022-04-02 16:23:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648916610000|2022-04-02 16:23:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1648916620000|2022-04-02 16:23:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648916630000|2022-04-02 16:23:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648916640000|2022-04-02 16:24:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|9
1648916650000|2022-04-02 16:24:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648916660000|2022-04-02 16:24:20|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|4
1648916670000|2022-04-02 16:24:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648916680000|2022-04-02 16:24:40|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648916700000|2022-04-02 16:25:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648916730000|2022-04-02 16:25:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648916760000|2022-04-02 16:26:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648916810000|2022-04-02 16:26:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648916860000|2022-04-02 16:27:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648916890000|2022-04-02 16:28:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648916910000|2022-04-02 16:28:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648916920000|2022-04-02 16:28:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648916930000|2022-04-02 16:28:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648916940000|2022-04-02 16:29:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648916990000|2022-04-02 16:29:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648917000000|2022-04-02 16:30:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648917020000|2022-04-02 16:30:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648917030000|2022-04-02 16:30:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648917050000|2022-04-02 16:30:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1648917060000|2022-04-02 16:31:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648917070000|2022-04-02 16:31:10|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1648917080000|2022-04-02 16:31:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648917090000|2022-04-02 16:31:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648917100000|2022-04-02 16:31:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648917110000|2022-04-02 16:31:50|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1648917130000|2022-04-02 16:32:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648917140000|2022-04-02 16:32:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648917190000|2022-04-02 16:33:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648917200000|2022-04-02 16:33:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648917230000|2022-04-02 16:33:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|9
1648917260000|2022-04-02 16:34:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648917270000|2022-04-02 16:34:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1648917290000|2022-04-02 16:34:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648917300000|2022-04-02 16:35:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648917310000|2022-04-02 16:35:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648917320000|2022-04-02 16:35:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648917330000|2022-04-02 16:35:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648917340000|2022-04-02 16:35:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648917350000|2022-04-02 16:35:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648917380000|2022-04-02 16:36:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648917390000|2022-04-02 16:36:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648917400000|2022-04-02 16:36:40|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|5
1648917410000|2022-04-02 16:36:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648917420000|2022-04-02 16:37:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|5
1648917430000|2022-04-02 16:37:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648917440000|2022-04-02 16:37:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648917450000|2022-04-02 16:37:30|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648917460000|2022-04-02 16:37:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648917480000|2022-04-02 16:38:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648917490000|2022-04-02 16:38:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648917500000|2022-04-02 16:38:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648917510000|2022-04-02 16:38:30|23.6|23.4|23.59|23.39|23.61|23.41|23.59|23.39|4
1648917520000|2022-04-02 16:38:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648917540000|2022-04-02 16:39:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648917550000|2022-04-02 16:39:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1648917570000|2022-04-02 16:39:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648917580000|2022-04-02 16:39:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648917600000|2022-04-02 16:40:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648917610000|2022-04-02 16:40:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648917620000|2022-04-02 16:40:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648917640000|2022-04-02 16:40:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648917670000|2022-04-02 16:41:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648917710000|2022-04-02 16:41:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648917720000|2022-04-02 16:42:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648917730000|2022-04-02 16:42:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648917740000|2022-04-02 16:42:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648917770000|2022-04-02 16:42:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648917800000|2022-04-02 16:43:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648917810000|2022-04-02 16:43:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648917860000|2022-04-02 16:44:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648917890000|2022-04-02 16:44:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648917900000|2022-04-02 16:45:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648917910000|2022-04-02 16:45:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648917930000|2022-04-02 16:45:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648917940000|2022-04-02 16:45:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648917960000|2022-04-02 16:46:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648917970000|2022-04-02 16:46:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648917980000|2022-04-02 16:46:20|23.72|23.52|23.71|23.51|23.72|23.52|23.7|23.5|4
1648917990000|2022-04-02 16:46:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648918000000|2022-04-02 16:46:40|23.69|23.49|23.71|23.51|23.71|23.51|23.69|23.49|3
1648918010000|2022-04-02 16:46:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|4
1648918020000|2022-04-02 16:47:00|23.72|23.52|23.69|23.49|23.72|23.52|23.69|23.49|6
1648918030000|2022-04-02 16:47:10|23.68|23.48|23.67|23.47|23.69|23.49|23.67|23.47|10
1648918040000|2022-04-02 16:47:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648918060000|2022-04-02 16:47:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918080000|2022-04-02 16:48:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648918120000|2022-04-02 16:48:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648918140000|2022-04-02 16:49:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648918150000|2022-04-02 16:49:10|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1648918160000|2022-04-02 16:49:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648918170000|2022-04-02 16:49:30|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648918190000|2022-04-02 16:49:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648918200000|2022-04-02 16:50:00|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|6
1648918210000|2022-04-02 16:50:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648918220000|2022-04-02 16:50:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648918230000|2022-04-02 16:50:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648918240000|2022-04-02 16:50:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918250000|2022-04-02 16:50:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648918260000|2022-04-02 16:51:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1648918270000|2022-04-02 16:51:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918280000|2022-04-02 16:51:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648918300000|2022-04-02 16:51:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648918310000|2022-04-02 16:51:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1648918320000|2022-04-02 16:52:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648918340000|2022-04-02 16:52:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1648918350000|2022-04-02 16:52:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648918360000|2022-04-02 16:52:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648918400000|2022-04-02 16:53:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648918410000|2022-04-02 16:53:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648918420000|2022-04-02 16:53:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918430000|2022-04-02 16:53:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918440000|2022-04-02 16:54:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648918450000|2022-04-02 16:54:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648918500000|2022-04-02 16:55:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648918550000|2022-04-02 16:55:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648918560000|2022-04-02 16:56:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648918570000|2022-04-02 16:56:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648918580000|2022-04-02 16:56:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648918600000|2022-04-02 16:56:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648918610000|2022-04-02 16:56:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648918620000|2022-04-02 16:57:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648918630000|2022-04-02 16:57:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648918670000|2022-04-02 16:57:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648918690000|2022-04-02 16:58:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648918710000|2022-04-02 16:58:30|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|8
1648918720000|2022-04-02 16:58:40|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1648918730000|2022-04-02 16:58:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648918740000|2022-04-02 16:59:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648918760000|2022-04-02 16:59:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1648918770000|2022-04-02 16:59:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648918790000|2022-04-02 16:59:50|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648918800000|2022-04-02 17:00:00|23.62|23.42|23.62|23.42|23.63|23.43|23.61|23.41|7
1648918810000|2022-04-02 17:00:10|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|4
1648918840000|2022-04-02 17:00:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648918850000|2022-04-02 17:00:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648918860000|2022-04-02 17:01:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|9
1648918880000|2022-04-02 17:01:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648918890000|2022-04-02 17:01:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648918910000|2022-04-02 17:01:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648918920000|2022-04-02 17:02:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648918930000|2022-04-02 17:02:10|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1648918940000|2022-04-02 17:02:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648918960000|2022-04-02 17:02:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648918980000|2022-04-02 17:03:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648919020000|2022-04-02 17:03:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648919040000|2022-04-02 17:04:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648919050000|2022-04-02 17:04:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648919060000|2022-04-02 17:04:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648919080000|2022-04-02 17:04:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648919100000|2022-04-02 17:05:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648919110000|2022-04-02 17:05:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648919120000|2022-04-02 17:05:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648919140000|2022-04-02 17:05:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648919150000|2022-04-02 17:05:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|11
1648919160000|2022-04-02 17:06:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648919170000|2022-04-02 17:06:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648919180000|2022-04-02 17:06:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648919200000|2022-04-02 17:06:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648919220000|2022-04-02 17:07:00|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|3
1648919240000|2022-04-02 17:07:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648919250000|2022-04-02 17:07:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648919260000|2022-04-02 17:07:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648919270000|2022-04-02 17:07:50|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|4
1648919280000|2022-04-02 17:08:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|6
1648919290000|2022-04-02 17:08:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648919300000|2022-04-02 17:08:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648919330000|2022-04-02 17:08:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648919340000|2022-04-02 17:09:00|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648919350000|2022-04-02 17:09:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648919370000|2022-04-02 17:09:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648919380000|2022-04-02 17:09:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1648919390000|2022-04-02 17:09:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648919400000|2022-04-02 17:10:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648919420000|2022-04-02 17:10:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648919430000|2022-04-02 17:10:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648919440000|2022-04-02 17:10:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648919460000|2022-04-02 17:11:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648919490000|2022-04-02 17:11:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648919510000|2022-04-02 17:11:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648919520000|2022-04-02 17:12:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648919530000|2022-04-02 17:12:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648919550000|2022-04-02 17:12:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648919570000|2022-04-02 17:12:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648919600000|2022-04-02 17:13:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|8
1648919610000|2022-04-02 17:13:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648919630000|2022-04-02 17:13:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648919640000|2022-04-02 17:14:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648919650000|2022-04-02 17:14:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1648919670000|2022-04-02 17:14:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648919680000|2022-04-02 17:14:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648919690000|2022-04-02 17:14:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648919700000|2022-04-02 17:15:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648919710000|2022-04-02 17:15:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648919720000|2022-04-02 17:15:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648919760000|2022-04-02 17:16:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648919810000|2022-04-02 17:16:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648919830000|2022-04-02 17:17:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648919850000|2022-04-02 17:17:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1648919880000|2022-04-02 17:18:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648919890000|2022-04-02 17:18:10|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|9
1648919910000|2022-04-02 17:18:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648919920000|2022-04-02 17:18:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648919930000|2022-04-02 17:18:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648919940000|2022-04-02 17:19:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648919970000|2022-04-02 17:19:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648919990000|2022-04-02 17:19:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648920000000|2022-04-02 17:20:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648920010000|2022-04-02 17:20:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648920070000|2022-04-02 17:21:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648920080000|2022-04-02 17:21:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648920090000|2022-04-02 17:21:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648920110000|2022-04-02 17:21:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648920200000|2022-04-02 17:23:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648920250000|2022-04-02 17:24:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648920280000|2022-04-02 17:24:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648920290000|2022-04-02 17:24:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648920310000|2022-04-02 17:25:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648920320000|2022-04-02 17:25:20|23.66|23.46|23.65|23.45|23.66|23.46|23.64|23.44|4
1648920350000|2022-04-02 17:25:50|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648920360000|2022-04-02 17:26:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648920370000|2022-04-02 17:26:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648920400000|2022-04-02 17:26:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|10
1648920410000|2022-04-02 17:26:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648920420000|2022-04-02 17:27:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648920430000|2022-04-02 17:27:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648920440000|2022-04-02 17:27:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648920450000|2022-04-02 17:27:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648920480000|2022-04-02 17:28:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648920500000|2022-04-02 17:28:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648920510000|2022-04-02 17:28:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|8
1648920520000|2022-04-02 17:28:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648920530000|2022-04-02 17:28:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648920540000|2022-04-02 17:29:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648920600000|2022-04-02 17:30:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648920610000|2022-04-02 17:30:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648920630000|2022-04-02 17:30:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648920640000|2022-04-02 17:30:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648920650000|2022-04-02 17:30:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648920660000|2022-04-02 17:31:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1648920690000|2022-04-02 17:31:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1648920700000|2022-04-02 17:31:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648920730000|2022-04-02 17:32:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648920740000|2022-04-02 17:32:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1648920760000|2022-04-02 17:32:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648920770000|2022-04-02 17:32:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648920800000|2022-04-02 17:33:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|12
1648920810000|2022-04-02 17:33:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648920840000|2022-04-02 17:34:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1648920850000|2022-04-02 17:34:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1648920860000|2022-04-02 17:34:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648920870000|2022-04-02 17:34:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648920880000|2022-04-02 17:34:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1648920910000|2022-04-02 17:35:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648920920000|2022-04-02 17:35:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648920930000|2022-04-02 17:35:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1648920940000|2022-04-02 17:35:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648920950000|2022-04-02 17:35:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648920960000|2022-04-02 17:36:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648920980000|2022-04-02 17:36:20|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648920990000|2022-04-02 17:36:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1648921050000|2022-04-02 17:37:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648921070000|2022-04-02 17:37:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648921090000|2022-04-02 17:38:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648921100000|2022-04-02 17:38:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648921110000|2022-04-02 17:38:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648921120000|2022-04-02 17:38:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648921130000|2022-04-02 17:38:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648921140000|2022-04-02 17:39:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648921180000|2022-04-02 17:39:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648921250000|2022-04-02 17:40:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648921270000|2022-04-02 17:41:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648921280000|2022-04-02 17:41:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648921290000|2022-04-02 17:41:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648921330000|2022-04-02 17:42:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648921340000|2022-04-02 17:42:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921350000|2022-04-02 17:42:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648921360000|2022-04-02 17:42:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648921370000|2022-04-02 17:42:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921380000|2022-04-02 17:43:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921390000|2022-04-02 17:43:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921400000|2022-04-02 17:43:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648921420000|2022-04-02 17:43:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648921430000|2022-04-02 17:43:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648921480000|2022-04-02 17:44:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921490000|2022-04-02 17:44:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921500000|2022-04-02 17:45:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648921510000|2022-04-02 17:45:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648921520000|2022-04-02 17:45:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648921530000|2022-04-02 17:45:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1648921540000|2022-04-02 17:45:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648921550000|2022-04-02 17:45:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648921560000|2022-04-02 17:46:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648921570000|2022-04-02 17:46:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648921580000|2022-04-02 17:46:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648921590000|2022-04-02 17:46:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648921610000|2022-04-02 17:46:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648921620000|2022-04-02 17:47:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648921640000|2022-04-02 17:47:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1648921650000|2022-04-02 17:47:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648921660000|2022-04-02 17:47:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648921680000|2022-04-02 17:48:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648921700000|2022-04-02 17:48:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|8
1648921710000|2022-04-02 17:48:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648921730000|2022-04-02 17:48:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648921740000|2022-04-02 17:49:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648921760000|2022-04-02 17:49:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648921820000|2022-04-02 17:50:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648921840000|2022-04-02 17:50:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648921850000|2022-04-02 17:50:50|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|4
1648921920000|2022-04-02 17:52:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648921940000|2022-04-02 17:52:20|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648921960000|2022-04-02 17:52:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648921970000|2022-04-02 17:52:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648921980000|2022-04-02 17:53:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648921990000|2022-04-02 17:53:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648922020000|2022-04-02 17:53:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648922100000|2022-04-02 17:55:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648922170000|2022-04-02 17:56:10|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|6
1648922240000|2022-04-02 17:57:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648922250000|2022-04-02 17:57:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648922270000|2022-04-02 17:57:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648922280000|2022-04-02 17:58:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648922290000|2022-04-02 17:58:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648922310000|2022-04-02 17:58:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648922340000|2022-04-02 17:59:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648922350000|2022-04-02 17:59:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648922360000|2022-04-02 17:59:20|23.66|23.46|23.64|23.44|23.66|23.46|23.64|23.44|3
1648922370000|2022-04-02 17:59:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648922380000|2022-04-02 17:59:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|9
1648922390000|2022-04-02 17:59:50|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|7
1648922400000|2022-04-02 18:00:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648922410000|2022-04-02 18:00:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648922420000|2022-04-02 18:00:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648922430000|2022-04-02 18:00:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648922440000|2022-04-02 18:00:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648922460000|2022-04-02 18:01:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648922480000|2022-04-02 18:01:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648922490000|2022-04-02 18:01:30|23.62|23.42|23.58|23.38|23.62|23.42|23.58|23.38|7
1648922500000|2022-04-02 18:01:40|23.59|23.39|23.57|23.37|23.59|23.39|23.56|23.36|9
1648922510000|2022-04-02 18:01:50|23.56|23.36|23.59|23.39|23.59|23.39|23.56|23.36|6
1648922520000|2022-04-02 18:02:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648922530000|2022-04-02 18:02:10|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|9
1648922540000|2022-04-02 18:02:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648922550000|2022-04-02 18:02:30|23.56|23.36|23.54|23.34|23.56|23.36|23.53|23.33|6
1648922560000|2022-04-02 18:02:40|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1648922570000|2022-04-02 18:02:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648922580000|2022-04-02 18:03:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648922590000|2022-04-02 18:03:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648922600000|2022-04-02 18:03:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648922610000|2022-04-02 18:03:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648922620000|2022-04-02 18:03:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648922630000|2022-04-02 18:03:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648922640000|2022-04-02 18:04:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648922650000|2022-04-02 18:04:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648922660000|2022-04-02 18:04:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648922670000|2022-04-02 18:04:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648922690000|2022-04-02 18:04:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648922700000|2022-04-02 18:05:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|4
1648922710000|2022-04-02 18:05:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1648922720000|2022-04-02 18:05:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648922730000|2022-04-02 18:05:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648922740000|2022-04-02 18:05:40|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|9
1648922750000|2022-04-02 18:05:50|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|4
1648922760000|2022-04-02 18:06:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648922770000|2022-04-02 18:06:10|23.5|23.3|23.48|23.28|23.51|23.31|23.48|23.28|7
1648922780000|2022-04-02 18:06:20|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|7
1648922790000|2022-04-02 18:06:30|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|7
1648922800000|2022-04-02 18:06:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648922810000|2022-04-02 18:06:50|23.47|23.27|23.44|23.24|23.47|23.27|23.44|23.24|8
1648922820000|2022-04-02 18:07:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|7
1648922830000|2022-04-02 18:07:10|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648922840000|2022-04-02 18:07:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648922850000|2022-04-02 18:07:30|23.42|23.22|23.45|23.25|23.45|23.25|23.42|23.22|4
1648922860000|2022-04-02 18:07:40|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|6
1648922870000|2022-04-02 18:07:50|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1648922890000|2022-04-02 18:08:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|7
1648922900000|2022-04-02 18:08:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648922910000|2022-04-02 18:08:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648922920000|2022-04-02 18:08:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648922930000|2022-04-02 18:08:50|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|7
1648922940000|2022-04-02 18:09:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|14
1648922950000|2022-04-02 18:09:10|23.42|23.22|23.37|23.17|23.42|23.22|23.37|23.17|5
1648922960000|2022-04-02 18:09:20|23.36|23.16|23.36|23.16|23.37|23.17|23.34|23.14|12
1648922970000|2022-04-02 18:09:30|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|8
1648922980000|2022-04-02 18:09:40|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|14
1648922990000|2022-04-02 18:09:50|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|11
1648923000000|2022-04-02 18:10:00|23.32|23.12|23.32|23.12|23.32|23.12|23.29|23.09|11
1648923010000|2022-04-02 18:10:10|23.33|23.13|23.3|23.1|23.33|23.13|23.29|23.09|11
1648923020000|2022-04-02 18:10:20|23.29|23.09|23.31|23.11|23.32|23.12|23.29|23.09|9
1648923030000|2022-04-02 18:10:30|23.3|23.1|23.31|23.11|23.32|23.12|23.29|23.09|11
1648923040000|2022-04-02 18:10:40|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|7
1648923050000|2022-04-02 18:10:50|23.31|23.11|23.3|23.1|23.31|23.11|23.29|23.09|4
1648923060000|2022-04-02 18:11:00|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|3
1648923070000|2022-04-02 18:11:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648923080000|2022-04-02 18:11:20|23.28|23.08|23.25|23.05|23.28|23.08|23.24|23.04|6
1648923090000|2022-04-02 18:11:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648923100000|2022-04-02 18:11:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1648923110000|2022-04-02 18:11:50|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|3
1648923120000|2022-04-02 18:12:00|23.21|23.01|23.2|23|23.21|23.01|23.19|22.99|8
1648923130000|2022-04-02 18:12:10|23.19|22.99|23.18|22.98|23.19|22.99|23.15|22.95|10
1648923140000|2022-04-02 18:12:20|23.17|22.97|23.19|22.99|23.2|23|23.17|22.97|9
1648923150000|2022-04-02 18:12:30|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|4
1648923160000|2022-04-02 18:12:40|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|8
1648923170000|2022-04-02 18:12:50|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|11
1648923180000|2022-04-02 18:13:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648923190000|2022-04-02 18:13:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648923200000|2022-04-02 18:13:20|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|13
1648923210000|2022-04-02 18:13:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648923220000|2022-04-02 18:13:40|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|4
1648923240000|2022-04-02 18:14:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648923250000|2022-04-02 18:14:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648923260000|2022-04-02 18:14:20|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1648923270000|2022-04-02 18:14:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648923280000|2022-04-02 18:14:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648923290000|2022-04-02 18:14:50|23.25|23.05|23.27|23.07|23.27|23.07|23.25|23.05|3
1648923300000|2022-04-02 18:15:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|4
1648923310000|2022-04-02 18:15:10|23.28|23.08|23.28|23.08|23.3|23.1|23.27|23.07|7
1648923320000|2022-04-02 18:15:20|23.29|23.09|23.32|23.12|23.32|23.12|23.28|23.08|8
1648923330000|2022-04-02 18:15:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648923340000|2022-04-02 18:15:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648923350000|2022-04-02 18:15:50|23.36|23.16|23.37|23.17|23.38|23.18|23.35|23.15|6
1648923360000|2022-04-02 18:16:00|23.38|23.18|23.37|23.17|23.39|23.19|23.36|23.16|6
1648923370000|2022-04-02 18:16:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648923380000|2022-04-02 18:16:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|3
1648923390000|2022-04-02 18:16:30|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|6
1648923400000|2022-04-02 18:16:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648923410000|2022-04-02 18:16:50|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|8
1648923420000|2022-04-02 18:17:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648923430000|2022-04-02 18:17:10|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1648923440000|2022-04-02 18:17:20|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|11
1648923450000|2022-04-02 18:17:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|12
1648923460000|2022-04-02 18:17:40|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|7
1648923470000|2022-04-02 18:17:50|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|7
1648923480000|2022-04-02 18:18:00|23.34|23.14|23.37|23.17|23.37|23.17|23.34|23.14|6
1648923490000|2022-04-02 18:18:10|23.38|23.18|23.36|23.16|23.38|23.18|23.35|23.15|9
1648923500000|2022-04-02 18:18:20|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|6
1648923510000|2022-04-02 18:18:30|23.35|23.15|23.37|23.17|23.37|23.17|23.34|23.14|5
1648923520000|2022-04-02 18:18:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648923530000|2022-04-02 18:18:50|23.37|23.17|23.39|23.19|23.4|23.2|23.37|23.17|7
1648923540000|2022-04-02 18:19:00|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|9
1648923550000|2022-04-02 18:19:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|8
1648923560000|2022-04-02 18:19:20|23.39|23.19|23.36|23.16|23.39|23.19|23.36|23.16|6
1648923570000|2022-04-02 18:19:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648923580000|2022-04-02 18:19:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|12
1648923590000|2022-04-02 18:19:50|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|4
1648923600000|2022-04-02 18:20:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|4
1648923610000|2022-04-02 18:20:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648923620000|2022-04-02 18:20:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648923630000|2022-04-02 18:20:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648923640000|2022-04-02 18:20:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648923650000|2022-04-02 18:20:50|23.38|23.18|23.39|23.19|23.4|23.2|23.37|23.17|12
1648923660000|2022-04-02 18:21:00|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|7
1648923670000|2022-04-02 18:21:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648923680000|2022-04-02 18:21:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648923690000|2022-04-02 18:21:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648923700000|2022-04-02 18:21:40|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1648923710000|2022-04-02 18:21:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648923730000|2022-04-02 18:22:10|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1648923740000|2022-04-02 18:22:20|23.33|23.13|23.3|23.1|23.33|23.13|23.3|23.1|8
1648923750000|2022-04-02 18:22:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648923760000|2022-04-02 18:22:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648923770000|2022-04-02 18:22:50|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1648923780000|2022-04-02 18:23:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648923790000|2022-04-02 18:23:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648923800000|2022-04-02 18:23:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648923810000|2022-04-02 18:23:30|23.34|23.14|23.36|23.16|23.37|23.17|23.34|23.14|7
1648923820000|2022-04-02 18:23:40|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|7
1648923830000|2022-04-02 18:23:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648923840000|2022-04-02 18:24:00|23.36|23.16|23.38|23.18|23.38|23.18|23.35|23.15|5
1648923850000|2022-04-02 18:24:10|23.37|23.17|23.36|23.16|23.38|23.18|23.36|23.16|8
1648923860000|2022-04-02 18:24:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648923870000|2022-04-02 18:24:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648923880000|2022-04-02 18:24:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|13
1648923890000|2022-04-02 18:24:50|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|7
1648923900000|2022-04-02 18:25:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648923910000|2022-04-02 18:25:10|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|12
1648923920000|2022-04-02 18:25:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648923930000|2022-04-02 18:25:30|23.37|23.17|23.36|23.16|23.37|23.17|23.34|23.14|8
1648923940000|2022-04-02 18:25:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648923950000|2022-04-02 18:25:50|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|4
1648923960000|2022-04-02 18:26:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648923970000|2022-04-02 18:26:10|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|7
1648923980000|2022-04-02 18:26:20|23.32|23.12|23.35|23.15|23.35|23.15|23.32|23.12|6
1648923990000|2022-04-02 18:26:30|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|7
1648924000000|2022-04-02 18:26:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648924010000|2022-04-02 18:26:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648924020000|2022-04-02 18:27:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648924030000|2022-04-02 18:27:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1648924040000|2022-04-02 18:27:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648924050000|2022-04-02 18:27:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1648924060000|2022-04-02 18:27:40|23.34|23.14|23.33|23.13|23.35|23.15|23.32|23.12|8
1648924070000|2022-04-02 18:27:50|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|8
1648924080000|2022-04-02 18:28:00|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1648924090000|2022-04-02 18:28:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648924100000|2022-04-02 18:28:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1648924110000|2022-04-02 18:28:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1648924120000|2022-04-02 18:28:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648924130000|2022-04-02 18:28:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1648924140000|2022-04-02 18:29:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648924150000|2022-04-02 18:29:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648924160000|2022-04-02 18:29:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648924170000|2022-04-02 18:29:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648924180000|2022-04-02 18:29:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648924190000|2022-04-02 18:29:50|23.3|23.1|23.28|23.08|23.31|23.11|23.27|23.07|9
1648924200000|2022-04-02 18:30:00|23.27|23.07|23.29|23.09|23.3|23.1|23.27|23.07|11
1648924210000|2022-04-02 18:30:10|23.3|23.1|23.31|23.11|23.31|23.11|23.29|23.09|6
1648924220000|2022-04-02 18:30:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648924230000|2022-04-02 18:30:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648924240000|2022-04-02 18:30:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648924250000|2022-04-02 18:30:50|23.3|23.1|23.29|23.09|23.31|23.11|23.29|23.09|6
1648924260000|2022-04-02 18:31:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1648924270000|2022-04-02 18:31:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648924280000|2022-04-02 18:31:20|23.29|23.09|23.28|23.08|23.3|23.1|23.28|23.08|6
1648924290000|2022-04-02 18:31:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1648924310000|2022-04-02 18:31:50|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648924320000|2022-04-02 18:32:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648924330000|2022-04-02 18:32:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648924340000|2022-04-02 18:32:20|23.28|23.08|23.29|23.09|23.3|23.1|23.28|23.08|4
1648924350000|2022-04-02 18:32:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648924360000|2022-04-02 18:32:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1648924370000|2022-04-02 18:32:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648924380000|2022-04-02 18:33:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1648924390000|2022-04-02 18:33:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648924400000|2022-04-02 18:33:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648924410000|2022-04-02 18:33:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648924420000|2022-04-02 18:33:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648924430000|2022-04-02 18:33:50|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|8
1648924440000|2022-04-02 18:34:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648924450000|2022-04-02 18:34:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648924470000|2022-04-02 18:34:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648924480000|2022-04-02 18:34:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648924520000|2022-04-02 18:35:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648924530000|2022-04-02 18:35:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648924540000|2022-04-02 18:35:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648924560000|2022-04-02 18:36:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648924610000|2022-04-02 18:36:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648924620000|2022-04-02 18:37:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648924640000|2022-04-02 18:37:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648924720000|2022-04-02 18:38:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648924740000|2022-04-02 18:39:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648924750000|2022-04-02 18:39:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648924770000|2022-04-02 18:39:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648924780000|2022-04-02 18:39:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648924800000|2022-04-02 18:40:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648924820000|2022-04-02 18:40:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648924830000|2022-04-02 18:40:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648924840000|2022-04-02 18:40:40|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|4
1648924850000|2022-04-02 18:40:50|23.3|23.1|23.32|23.12|23.33|23.13|23.3|23.1|5
1648924860000|2022-04-02 18:41:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648924870000|2022-04-02 18:41:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648924880000|2022-04-02 18:41:20|23.31|23.11|23.3|23.1|23.32|23.12|23.3|23.1|4
1648924890000|2022-04-02 18:41:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1648924900000|2022-04-02 18:41:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648924910000|2022-04-02 18:41:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|8
1648924920000|2022-04-02 18:42:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648924930000|2022-04-02 18:42:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1648924960000|2022-04-02 18:42:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648924980000|2022-04-02 18:43:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648924990000|2022-04-02 18:43:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648925030000|2022-04-02 18:43:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648925040000|2022-04-02 18:44:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648925050000|2022-04-02 18:44:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648925060000|2022-04-02 18:44:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1648925090000|2022-04-02 18:44:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648925100000|2022-04-02 18:45:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648925110000|2022-04-02 18:45:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648925120000|2022-04-02 18:45:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648925130000|2022-04-02 18:45:30|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648925140000|2022-04-02 18:45:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648925150000|2022-04-02 18:45:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648925170000|2022-04-02 18:46:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1648925180000|2022-04-02 18:46:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|7
1648925200000|2022-04-02 18:46:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648925210000|2022-04-02 18:46:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648925230000|2022-04-02 18:47:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1648925240000|2022-04-02 18:47:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1648925250000|2022-04-02 18:47:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648925260000|2022-04-02 18:47:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648925270000|2022-04-02 18:47:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648925280000|2022-04-02 18:48:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1648925290000|2022-04-02 18:48:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648925300000|2022-04-02 18:48:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1648925310000|2022-04-02 18:48:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648925320000|2022-04-02 18:48:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648925340000|2022-04-02 18:49:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648925350000|2022-04-02 18:49:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648925360000|2022-04-02 18:49:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648925370000|2022-04-02 18:49:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1648925380000|2022-04-02 18:49:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648925390000|2022-04-02 18:49:50|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|7
1648925400000|2022-04-02 18:50:00|23.2|23|23.21|23.01|23.21|23.01|23.19|22.99|6
1648925410000|2022-04-02 18:50:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1648925420000|2022-04-02 18:50:20|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648925430000|2022-04-02 18:50:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648925440000|2022-04-02 18:50:40|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648925450000|2022-04-02 18:50:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648925460000|2022-04-02 18:51:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648925470000|2022-04-02 18:51:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648925480000|2022-04-02 18:51:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648925500000|2022-04-02 18:51:40|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|3
1648925510000|2022-04-02 18:51:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648925520000|2022-04-02 18:52:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648925540000|2022-04-02 18:52:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648925550000|2022-04-02 18:52:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648925560000|2022-04-02 18:52:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648925570000|2022-04-02 18:52:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648925580000|2022-04-02 18:53:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1648925590000|2022-04-02 18:53:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648925600000|2022-04-02 18:53:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1648925610000|2022-04-02 18:53:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1648925620000|2022-04-02 18:53:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1648925630000|2022-04-02 18:53:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648925650000|2022-04-02 18:54:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648925660000|2022-04-02 18:54:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1648925670000|2022-04-02 18:54:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1648925680000|2022-04-02 18:54:40|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|9
1648925690000|2022-04-02 18:54:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1648925700000|2022-04-02 18:55:00|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|4
1648925710000|2022-04-02 18:55:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|13
1648925720000|2022-04-02 18:55:20|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|3
1648925730000|2022-04-02 18:55:30|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648925740000|2022-04-02 18:55:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648925750000|2022-04-02 18:55:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648925760000|2022-04-02 18:56:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648925790000|2022-04-02 18:56:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648925800000|2022-04-02 18:56:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1648925830000|2022-04-02 18:57:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1648925840000|2022-04-02 18:57:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648925850000|2022-04-02 18:57:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648925860000|2022-04-02 18:57:40|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|7
1648925870000|2022-04-02 18:57:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1648925880000|2022-04-02 18:58:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|12
1648925890000|2022-04-02 18:58:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1648925900000|2022-04-02 18:58:20|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|6
1648925920000|2022-04-02 18:58:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648925930000|2022-04-02 18:58:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|11
1648925940000|2022-04-02 18:59:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1648925950000|2022-04-02 18:59:10|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|7
1648925960000|2022-04-02 18:59:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1648925970000|2022-04-02 18:59:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1648925980000|2022-04-02 18:59:40|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648926000000|2022-04-02 19:00:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1648926010000|2022-04-02 19:00:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648926020000|2022-04-02 19:00:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648926030000|2022-04-02 19:00:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648926040000|2022-04-02 19:00:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1648926050000|2022-04-02 19:00:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648926060000|2022-04-02 19:01:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648926100000|2022-04-02 19:01:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648926120000|2022-04-02 19:02:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648926130000|2022-04-02 19:02:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648926170000|2022-04-02 19:02:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648926180000|2022-04-02 19:03:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648926230000|2022-04-02 19:03:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648926240000|2022-04-02 19:04:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648926250000|2022-04-02 19:04:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648926260000|2022-04-02 19:04:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1648926270000|2022-04-02 19:04:30|23.31|23.11|23.32|23.12|23.32|23.12|23.3|23.1|4
1648926280000|2022-04-02 19:04:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648926290000|2022-04-02 19:04:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648926300000|2022-04-02 19:05:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648926310000|2022-04-02 19:05:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648926320000|2022-04-02 19:05:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648926330000|2022-04-02 19:05:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648926340000|2022-04-02 19:05:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648926370000|2022-04-02 19:06:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1648926380000|2022-04-02 19:06:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648926390000|2022-04-02 19:06:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648926410000|2022-04-02 19:06:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648926450000|2022-04-02 19:07:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648926460000|2022-04-02 19:07:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648926480000|2022-04-02 19:08:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648926490000|2022-04-02 19:08:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648926500000|2022-04-02 19:08:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648926520000|2022-04-02 19:08:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648926530000|2022-04-02 19:08:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648926560000|2022-04-02 19:09:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648926570000|2022-04-02 19:09:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648926580000|2022-04-02 19:09:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1648926590000|2022-04-02 19:09:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648926600000|2022-04-02 19:10:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648926610000|2022-04-02 19:10:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648926620000|2022-04-02 19:10:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1648926640000|2022-04-02 19:10:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648926680000|2022-04-02 19:11:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648926730000|2022-04-02 19:12:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648926740000|2022-04-02 19:12:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648926760000|2022-04-02 19:12:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648926770000|2022-04-02 19:12:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648926780000|2022-04-02 19:13:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648926800000|2022-04-02 19:13:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648926820000|2022-04-02 19:13:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648926870000|2022-04-02 19:14:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648926880000|2022-04-02 19:14:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648926900000|2022-04-02 19:15:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648926930000|2022-04-02 19:15:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648926980000|2022-04-02 19:16:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648926990000|2022-04-02 19:16:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648927040000|2022-04-02 19:17:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648927050000|2022-04-02 19:17:30|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|6
1648927060000|2022-04-02 19:17:40|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|9
1648927090000|2022-04-02 19:18:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648927130000|2022-04-02 19:18:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648927150000|2022-04-02 19:19:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1648927160000|2022-04-02 19:19:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648927170000|2022-04-02 19:19:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648927200000|2022-04-02 19:20:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648927240000|2022-04-02 19:20:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1648927250000|2022-04-02 19:20:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648927270000|2022-04-02 19:21:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648927280000|2022-04-02 19:21:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648927290000|2022-04-02 19:21:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648927300000|2022-04-02 19:21:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648927330000|2022-04-02 19:22:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648927340000|2022-04-02 19:22:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648927350000|2022-04-02 19:22:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648927360000|2022-04-02 19:22:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648927370000|2022-04-02 19:22:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648927380000|2022-04-02 19:23:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648927390000|2022-04-02 19:23:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648927420000|2022-04-02 19:23:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1648927430000|2022-04-02 19:23:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648927440000|2022-04-02 19:24:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|11
1648927450000|2022-04-02 19:24:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648927460000|2022-04-02 19:24:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648927480000|2022-04-02 19:24:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648927490000|2022-04-02 19:24:50|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|9
1648927500000|2022-04-02 19:25:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|9
1648927510000|2022-04-02 19:25:10|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|7
1648927520000|2022-04-02 19:25:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648927530000|2022-04-02 19:25:30|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|4
1648927550000|2022-04-02 19:25:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648927560000|2022-04-02 19:26:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|5
1648927570000|2022-04-02 19:26:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648927580000|2022-04-02 19:26:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648927600000|2022-04-02 19:26:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648927620000|2022-04-02 19:27:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648927630000|2022-04-02 19:27:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648927640000|2022-04-02 19:27:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648927660000|2022-04-02 19:27:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648927670000|2022-04-02 19:27:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648927680000|2022-04-02 19:28:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648927690000|2022-04-02 19:28:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|7
1648927700000|2022-04-02 19:28:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648927720000|2022-04-02 19:28:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648927740000|2022-04-02 19:29:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648927750000|2022-04-02 19:29:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648927760000|2022-04-02 19:29:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648927770000|2022-04-02 19:29:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648927790000|2022-04-02 19:29:50|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648927800000|2022-04-02 19:30:00|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|7
1648927810000|2022-04-02 19:30:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648927830000|2022-04-02 19:30:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648927870000|2022-04-02 19:31:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648927880000|2022-04-02 19:31:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648927910000|2022-04-02 19:31:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648927920000|2022-04-02 19:32:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1648927930000|2022-04-02 19:32:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648927940000|2022-04-02 19:32:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648927960000|2022-04-02 19:32:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648927970000|2022-04-02 19:32:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648927980000|2022-04-02 19:33:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648927990000|2022-04-02 19:33:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648928020000|2022-04-02 19:33:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648928030000|2022-04-02 19:33:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648928040000|2022-04-02 19:34:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648928050000|2022-04-02 19:34:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|9
1648928070000|2022-04-02 19:34:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648928080000|2022-04-02 19:34:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648928090000|2022-04-02 19:34:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|8
1648928100000|2022-04-02 19:35:00|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|4
1648928110000|2022-04-02 19:35:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648928120000|2022-04-02 19:35:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1648928130000|2022-04-02 19:35:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648928140000|2022-04-02 19:35:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648928150000|2022-04-02 19:35:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648928160000|2022-04-02 19:36:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648928170000|2022-04-02 19:36:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648928180000|2022-04-02 19:36:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648928210000|2022-04-02 19:36:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648928220000|2022-04-02 19:37:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648928240000|2022-04-02 19:37:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648928250000|2022-04-02 19:37:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648928260000|2022-04-02 19:37:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648928270000|2022-04-02 19:37:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648928280000|2022-04-02 19:38:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648928300000|2022-04-02 19:38:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648928310000|2022-04-02 19:38:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648928320000|2022-04-02 19:38:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648928330000|2022-04-02 19:38:50|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648928340000|2022-04-02 19:39:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648928370000|2022-04-02 19:39:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648928380000|2022-04-02 19:39:40|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|11
1648928390000|2022-04-02 19:39:50|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1648928410000|2022-04-02 19:40:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648928420000|2022-04-02 19:40:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648928430000|2022-04-02 19:40:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1648928440000|2022-04-02 19:40:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1648928460000|2022-04-02 19:41:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648928470000|2022-04-02 19:41:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648928480000|2022-04-02 19:41:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648928490000|2022-04-02 19:41:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648928500000|2022-04-02 19:41:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648928530000|2022-04-02 19:42:10|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|7
1648928540000|2022-04-02 19:42:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648928550000|2022-04-02 19:42:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648928560000|2022-04-02 19:42:40|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1648928580000|2022-04-02 19:43:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|5
1648928590000|2022-04-02 19:43:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648928600000|2022-04-02 19:43:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648928610000|2022-04-02 19:43:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648928640000|2022-04-02 19:44:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648928710000|2022-04-02 19:45:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648928720000|2022-04-02 19:45:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648928800000|2022-04-02 19:46:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648928820000|2022-04-02 19:47:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648928850000|2022-04-02 19:47:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648928870000|2022-04-02 19:47:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648928880000|2022-04-02 19:48:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648928890000|2022-04-02 19:48:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648928900000|2022-04-02 19:48:20|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648928910000|2022-04-02 19:48:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1648928920000|2022-04-02 19:48:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648928970000|2022-04-02 19:49:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648928990000|2022-04-02 19:49:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648929000000|2022-04-02 19:50:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648929020000|2022-04-02 19:50:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1648929030000|2022-04-02 19:50:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648929080000|2022-04-02 19:51:20|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|5
1648929090000|2022-04-02 19:51:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929100000|2022-04-02 19:51:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648929110000|2022-04-02 19:51:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648929130000|2022-04-02 19:52:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648929140000|2022-04-02 19:52:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648929180000|2022-04-02 19:53:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648929190000|2022-04-02 19:53:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648929200000|2022-04-02 19:53:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648929210000|2022-04-02 19:53:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648929230000|2022-04-02 19:53:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929250000|2022-04-02 19:54:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648929260000|2022-04-02 19:54:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929280000|2022-04-02 19:54:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648929300000|2022-04-02 19:55:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648929330000|2022-04-02 19:55:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929340000|2022-04-02 19:55:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648929370000|2022-04-02 19:56:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648929380000|2022-04-02 19:56:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648929430000|2022-04-02 19:57:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929440000|2022-04-02 19:57:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648929550000|2022-04-02 19:59:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648929560000|2022-04-02 19:59:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648929580000|2022-04-02 19:59:40|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|6
1648929600000|2022-04-02 20:00:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648929610000|2022-04-02 20:00:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648929620000|2022-04-02 20:00:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648929640000|2022-04-02 20:00:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648929650000|2022-04-02 20:00:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648929670000|2022-04-02 20:01:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648929680000|2022-04-02 20:01:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648929690000|2022-04-02 20:01:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648929700000|2022-04-02 20:01:40|23.57|23.37|23.59|23.39|23.6|23.4|23.57|23.37|5
1648929710000|2022-04-02 20:01:50|23.6|23.4|23.6|23.4|23.62|23.42|23.59|23.39|7
1648929720000|2022-04-02 20:02:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648929730000|2022-04-02 20:02:10|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648929740000|2022-04-02 20:02:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648929750000|2022-04-02 20:02:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648929760000|2022-04-02 20:02:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648929780000|2022-04-02 20:03:00|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|3
1648929790000|2022-04-02 20:03:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648929800000|2022-04-02 20:03:20|23.54|23.34|23.51|23.31|23.54|23.34|23.5|23.3|8
1648929810000|2022-04-02 20:03:30|23.52|23.32|23.49|23.29|23.52|23.32|23.48|23.28|9
1648929820000|2022-04-02 20:03:40|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|6
1648929830000|2022-04-02 20:03:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648929840000|2022-04-02 20:04:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648929850000|2022-04-02 20:04:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1648929860000|2022-04-02 20:04:20|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|5
1648929870000|2022-04-02 20:04:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1648929880000|2022-04-02 20:04:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648929890000|2022-04-02 20:04:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648929900000|2022-04-02 20:05:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648929910000|2022-04-02 20:05:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648929920000|2022-04-02 20:05:20|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|4
1648929940000|2022-04-02 20:05:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648929950000|2022-04-02 20:05:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648929960000|2022-04-02 20:06:00|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|3
1648929970000|2022-04-02 20:06:10|23.57|23.37|23.6|23.4|23.61|23.41|23.57|23.37|10
1648929990000|2022-04-02 20:06:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930000000|2022-04-02 20:06:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648930020000|2022-04-02 20:07:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648930030000|2022-04-02 20:07:10|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648930040000|2022-04-02 20:07:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648930060000|2022-04-02 20:07:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648930070000|2022-04-02 20:07:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930080000|2022-04-02 20:08:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648930100000|2022-04-02 20:08:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648930120000|2022-04-02 20:08:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930130000|2022-04-02 20:08:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648930150000|2022-04-02 20:09:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930160000|2022-04-02 20:09:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648930170000|2022-04-02 20:09:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930180000|2022-04-02 20:09:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1648930190000|2022-04-02 20:09:50|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|8
1648930200000|2022-04-02 20:10:00|23.62|23.42|23.6|23.4|23.62|23.42|23.6|23.4|3
1648930210000|2022-04-02 20:10:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930220000|2022-04-02 20:10:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648930230000|2022-04-02 20:10:30|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|3
1648930240000|2022-04-02 20:10:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648930250000|2022-04-02 20:10:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|10
1648930260000|2022-04-02 20:11:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648930270000|2022-04-02 20:11:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648930280000|2022-04-02 20:11:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930290000|2022-04-02 20:11:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648930320000|2022-04-02 20:12:00|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648930330000|2022-04-02 20:12:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648930340000|2022-04-02 20:12:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648930350000|2022-04-02 20:12:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648930370000|2022-04-02 20:12:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648930380000|2022-04-02 20:13:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648930500000|2022-04-02 20:15:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1648930560000|2022-04-02 20:16:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648930570000|2022-04-02 20:16:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648930580000|2022-04-02 20:16:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648930590000|2022-04-02 20:16:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648930600000|2022-04-02 20:16:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1648930620000|2022-04-02 20:17:00|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|4
1648930630000|2022-04-02 20:17:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|11
1648930640000|2022-04-02 20:17:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648930660000|2022-04-02 20:17:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648930670000|2022-04-02 20:17:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648930680000|2022-04-02 20:18:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648930750000|2022-04-02 20:19:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648930780000|2022-04-02 20:19:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648930790000|2022-04-02 20:19:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648930820000|2022-04-02 20:20:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648930850000|2022-04-02 20:20:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648930870000|2022-04-02 20:21:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648930930000|2022-04-02 20:22:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648930940000|2022-04-02 20:22:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648930950000|2022-04-02 20:22:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648930960000|2022-04-02 20:22:40|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648930970000|2022-04-02 20:22:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648930980000|2022-04-02 20:23:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648931010000|2022-04-02 20:23:30|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648931020000|2022-04-02 20:23:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931040000|2022-04-02 20:24:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648931050000|2022-04-02 20:24:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648931060000|2022-04-02 20:24:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648931070000|2022-04-02 20:24:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1648931080000|2022-04-02 20:24:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931090000|2022-04-02 20:24:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648931100000|2022-04-02 20:25:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|10
1648931130000|2022-04-02 20:25:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648931140000|2022-04-02 20:25:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931170000|2022-04-02 20:26:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648931200000|2022-04-02 20:26:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931240000|2022-04-02 20:27:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648931250000|2022-04-02 20:27:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1648931260000|2022-04-02 20:27:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|10
1648931270000|2022-04-02 20:27:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648931280000|2022-04-02 20:28:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648931300000|2022-04-02 20:28:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648931310000|2022-04-02 20:28:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931320000|2022-04-02 20:28:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648931340000|2022-04-02 20:29:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1648931420000|2022-04-02 20:30:20|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1648931430000|2022-04-02 20:30:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|8
1648931440000|2022-04-02 20:30:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648931450000|2022-04-02 20:30:50|23.62|23.42|23.61|23.41|23.63|23.43|23.61|23.41|6
1648931460000|2022-04-02 20:31:00|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1648931470000|2022-04-02 20:31:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648931480000|2022-04-02 20:31:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648931490000|2022-04-02 20:31:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648931530000|2022-04-02 20:32:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931570000|2022-04-02 20:32:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648931600000|2022-04-02 20:33:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648931610000|2022-04-02 20:33:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648931620000|2022-04-02 20:33:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648931730000|2022-04-02 20:35:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648931760000|2022-04-02 20:36:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648931800000|2022-04-02 20:36:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648931820000|2022-04-02 20:37:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648931830000|2022-04-02 20:37:10|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1648931890000|2022-04-02 20:38:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648931910000|2022-04-02 20:38:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1648931920000|2022-04-02 20:38:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1648931960000|2022-04-02 20:39:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648932010000|2022-04-02 20:40:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648932030000|2022-04-02 20:40:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648932040000|2022-04-02 20:40:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648932070000|2022-04-02 20:41:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648932200000|2022-04-02 20:43:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648932210000|2022-04-02 20:43:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648932230000|2022-04-02 20:43:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648932280000|2022-04-02 20:44:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648932330000|2022-04-02 20:45:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648932370000|2022-04-02 20:46:10|23.66|23.46|23.67|23.47|23.67|23.47|23.65|23.45|4
1648932390000|2022-04-02 20:46:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1648932410000|2022-04-02 20:46:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1648932420000|2022-04-02 20:47:00|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648932470000|2022-04-02 20:47:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648932600000|2022-04-02 20:50:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648932640000|2022-04-02 20:50:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648932650000|2022-04-02 20:50:50|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1648932660000|2022-04-02 20:51:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648932680000|2022-04-02 20:51:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648932710000|2022-04-02 20:51:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648932720000|2022-04-02 20:52:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648932730000|2022-04-02 20:52:10|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1648932750000|2022-04-02 20:52:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648932760000|2022-04-02 20:52:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648932770000|2022-04-02 20:52:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1648932780000|2022-04-02 20:53:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648932790000|2022-04-02 20:53:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648932820000|2022-04-02 20:53:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648932830000|2022-04-02 20:53:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648932840000|2022-04-02 20:54:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648932860000|2022-04-02 20:54:20|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648932870000|2022-04-02 20:54:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648932880000|2022-04-02 20:54:40|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648932890000|2022-04-02 20:54:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1648932900000|2022-04-02 20:55:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648932910000|2022-04-02 20:55:10|23.7|23.5|23.71|23.51|23.71|23.51|23.69|23.49|6
1648932930000|2022-04-02 20:55:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648932960000|2022-04-02 20:56:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648932970000|2022-04-02 20:56:10|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|6
1648932990000|2022-04-02 20:56:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648933020000|2022-04-02 20:57:00|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|5
1648933030000|2022-04-02 20:57:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648933080000|2022-04-02 20:58:00|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1648933100000|2022-04-02 20:58:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648933110000|2022-04-02 20:58:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648933120000|2022-04-02 20:58:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648933140000|2022-04-02 20:59:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648933150000|2022-04-02 20:59:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648933170000|2022-04-02 20:59:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1648933180000|2022-04-02 20:59:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648933190000|2022-04-02 20:59:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1648933200000|2022-04-02 21:00:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648933210000|2022-04-02 21:00:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|8
1648933230000|2022-04-02 21:00:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1648933240000|2022-04-02 21:00:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1648933270000|2022-04-02 21:01:10|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1648933280000|2022-04-02 21:01:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648933290000|2022-04-02 21:01:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648933310000|2022-04-02 21:01:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648933320000|2022-04-02 21:02:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648933330000|2022-04-02 21:02:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648933340000|2022-04-02 21:02:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648933370000|2022-04-02 21:02:50|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1648933400000|2022-04-02 21:03:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648933410000|2022-04-02 21:03:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648933420000|2022-04-02 21:03:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1648933500000|2022-04-02 21:05:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648933510000|2022-04-02 21:05:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648933530000|2022-04-02 21:05:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648933540000|2022-04-02 21:05:40|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1648933550000|2022-04-02 21:05:50|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1648933610000|2022-04-02 21:06:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648933650000|2022-04-02 21:07:30|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|4
1648933660000|2022-04-02 21:07:40|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|6
1648933680000|2022-04-02 21:08:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648933690000|2022-04-02 21:08:10|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648933700000|2022-04-02 21:08:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648933710000|2022-04-02 21:08:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648933730000|2022-04-02 21:08:50|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1648933770000|2022-04-02 21:09:30|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648933780000|2022-04-02 21:09:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1648933800000|2022-04-02 21:10:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648933870000|2022-04-02 21:11:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648933880000|2022-04-02 21:11:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648933900000|2022-04-02 21:11:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648933980000|2022-04-02 21:13:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648934100000|2022-04-02 21:15:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648934270000|2022-04-02 21:17:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648934300000|2022-04-02 21:18:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648934310000|2022-04-02 21:18:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648934400000|2022-04-02 21:20:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648934410000|2022-04-02 21:20:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648934480000|2022-04-02 21:21:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648934490000|2022-04-02 21:21:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1648934500000|2022-04-02 21:21:40|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648934570000|2022-04-02 21:22:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648934620000|2022-04-02 21:23:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648934630000|2022-04-02 21:23:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648934670000|2022-04-02 21:24:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648934700000|2022-04-02 21:25:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648934780000|2022-04-02 21:26:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648934790000|2022-04-02 21:26:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648934800000|2022-04-02 21:26:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648934820000|2022-04-02 21:27:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648934860000|2022-04-02 21:27:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648934890000|2022-04-02 21:28:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648934900000|2022-04-02 21:28:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1648934910000|2022-04-02 21:28:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648934940000|2022-04-02 21:29:00|23.54|23.34|23.52|23.32|23.54|23.34|23.51|23.31|5
1648935010000|2022-04-02 21:30:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1648935030000|2022-04-02 21:30:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648935040000|2022-04-02 21:30:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1648935060000|2022-04-02 21:31:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648935080000|2022-04-02 21:31:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1648935090000|2022-04-02 21:31:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648935110000|2022-04-02 21:31:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648935190000|2022-04-02 21:33:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648935200000|2022-04-02 21:33:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648935270000|2022-04-02 21:34:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648935330000|2022-04-02 21:35:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648935450000|2022-04-02 21:37:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648935490000|2022-04-02 21:38:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648935500000|2022-04-02 21:38:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648935520000|2022-04-02 21:38:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648935530000|2022-04-02 21:38:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648935540000|2022-04-02 21:39:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648935550000|2022-04-02 21:39:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648935560000|2022-04-02 21:39:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648935570000|2022-04-02 21:39:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1648935580000|2022-04-02 21:39:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648935600000|2022-04-02 21:40:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648935660000|2022-04-02 21:41:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648935730000|2022-04-02 21:42:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1648935780000|2022-04-02 21:43:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|7
1648935790000|2022-04-02 21:43:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1648935810000|2022-04-02 21:43:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648935820000|2022-04-02 21:43:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648935840000|2022-04-02 21:44:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1648935880000|2022-04-02 21:44:40|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1648935900000|2022-04-02 21:45:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648935980000|2022-04-02 21:46:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1648935990000|2022-04-02 21:46:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648936000000|2022-04-02 21:46:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648936010000|2022-04-02 21:46:50|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648936060000|2022-04-02 21:47:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648936070000|2022-04-02 21:47:50|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648936080000|2022-04-02 21:48:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648936300000|2022-04-02 21:51:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648936430000|2022-04-02 21:53:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648936440000|2022-04-02 21:54:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1648936470000|2022-04-02 21:54:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648936580000|2022-04-02 21:56:20|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648936590000|2022-04-02 21:56:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648936730000|2022-04-02 21:58:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1648936780000|2022-04-02 21:59:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648936790000|2022-04-02 21:59:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648936810000|2022-04-02 22:00:10|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648936820000|2022-04-02 22:00:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648936830000|2022-04-02 22:00:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1648936840000|2022-04-02 22:00:40|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1648936850000|2022-04-02 22:00:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1648936860000|2022-04-02 22:01:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1648936870000|2022-04-02 22:01:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|3
1648936880000|2022-04-02 22:01:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648936960000|2022-04-02 22:02:40|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648936990000|2022-04-02 22:03:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937050000|2022-04-02 22:04:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1648937060000|2022-04-02 22:04:20|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937070000|2022-04-02 22:04:30|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937100000|2022-04-02 22:05:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937110000|2022-04-02 22:05:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648937130000|2022-04-02 22:05:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937160000|2022-04-02 22:06:00|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648937180000|2022-04-02 22:06:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1648937200000|2022-04-02 22:06:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648937220000|2022-04-02 22:07:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937230000|2022-04-02 22:07:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937270000|2022-04-02 22:07:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1648937320000|2022-04-02 22:08:40|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937390000|2022-04-02 22:09:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1648937400000|2022-04-02 22:10:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1648937420000|2022-04-02 22:10:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937470000|2022-04-02 22:11:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937480000|2022-04-02 22:11:20|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1648937540000|2022-04-02 22:12:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937600000|2022-04-02 22:13:20|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1648937660000|2022-04-02 22:14:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937670000|2022-04-02 22:14:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1648937700000|2022-04-02 22:15:00|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1648937710000|2022-04-02 22:15:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1648937770000|2022-04-02 22:16:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1648937780000|2022-04-02 22:16:20|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1648937790000|2022-04-02 22:16:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1648937810000|2022-04-02 22:16:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1648937860000|2022-04-02 22:17:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648937870000|2022-04-02 22:17:50|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|5
1648937890000|2022-04-02 22:18:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648937930000|2022-04-02 22:18:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1648937960000|2022-04-02 22:19:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1648937970000|2022-04-02 22:19:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1648937980000|2022-04-02 22:19:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648937990000|2022-04-02 22:19:50|23.66|23.46|23.65|23.45|23.67|23.47|23.65|23.45|4
1648938010000|2022-04-02 22:20:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648938020000|2022-04-02 22:20:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648938030000|2022-04-02 22:20:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648938110000|2022-04-02 22:21:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648938120000|2022-04-02 22:22:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648938140000|2022-04-02 22:22:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648938170000|2022-04-02 22:22:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648938180000|2022-04-02 22:23:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648938190000|2022-04-02 22:23:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648938200000|2022-04-02 22:23:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1648938220000|2022-04-02 22:23:40|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648938230000|2022-04-02 22:23:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648938250000|2022-04-02 22:24:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648938310000|2022-04-02 22:25:10|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|4
1648938320000|2022-04-02 22:25:20|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|6
1648938330000|2022-04-02 22:25:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1648938340000|2022-04-02 22:25:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648938350000|2022-04-02 22:25:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648938360000|2022-04-02 22:26:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648938370000|2022-04-02 22:26:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648938390000|2022-04-02 22:26:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648938460000|2022-04-02 22:27:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648938470000|2022-04-02 22:27:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648938480000|2022-04-02 22:28:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648938490000|2022-04-02 22:28:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648938530000|2022-04-02 22:28:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648938540000|2022-04-02 22:29:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648938550000|2022-04-02 22:29:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648938560000|2022-04-02 22:29:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648938570000|2022-04-02 22:29:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648938580000|2022-04-02 22:29:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648938590000|2022-04-02 22:29:50|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648938600000|2022-04-02 22:30:00|23.6|23.4|23.62|23.42|23.62|23.42|23.6|23.4|7
1648938610000|2022-04-02 22:30:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648938630000|2022-04-02 22:30:30|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648938640000|2022-04-02 22:30:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648938650000|2022-04-02 22:30:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648938660000|2022-04-02 22:31:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1648938670000|2022-04-02 22:31:10|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648938680000|2022-04-02 22:31:20|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648938710000|2022-04-02 22:31:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648938720000|2022-04-02 22:32:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648938730000|2022-04-02 22:32:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648938740000|2022-04-02 22:32:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648938750000|2022-04-02 22:32:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648938760000|2022-04-02 22:32:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648938780000|2022-04-02 22:33:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648938800000|2022-04-02 22:33:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648938810000|2022-04-02 22:33:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648938840000|2022-04-02 22:34:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648938870000|2022-04-02 22:34:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|5
1648938880000|2022-04-02 22:34:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648938890000|2022-04-02 22:34:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648938920000|2022-04-02 22:35:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|6
1648938930000|2022-04-02 22:35:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648938950000|2022-04-02 22:35:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648938960000|2022-04-02 22:36:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648938970000|2022-04-02 22:36:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1648938980000|2022-04-02 22:36:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648938990000|2022-04-02 22:36:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648939010000|2022-04-02 22:36:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|12
1648939020000|2022-04-02 22:37:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648939030000|2022-04-02 22:37:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1648939040000|2022-04-02 22:37:20|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648939050000|2022-04-02 22:37:30|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|9
1648939060000|2022-04-02 22:37:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1648939090000|2022-04-02 22:38:10|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648939100000|2022-04-02 22:38:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648939120000|2022-04-02 22:38:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648939130000|2022-04-02 22:38:50|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648939150000|2022-04-02 22:39:10|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648939160000|2022-04-02 22:39:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648939170000|2022-04-02 22:39:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648939200000|2022-04-02 22:40:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648939240000|2022-04-02 22:40:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648939250000|2022-04-02 22:40:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648939260000|2022-04-02 22:41:00|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648939280000|2022-04-02 22:41:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648939320000|2022-04-02 22:42:00|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1648939330000|2022-04-02 22:42:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648939340000|2022-04-02 22:42:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648939350000|2022-04-02 22:42:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|7
1648939360000|2022-04-02 22:42:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|8
1648939370000|2022-04-02 22:42:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1648939410000|2022-04-02 22:43:30|23.59|23.39|23.58|23.38|23.6|23.4|23.58|23.38|6
1648939420000|2022-04-02 22:43:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648939430000|2022-04-02 22:43:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1648939450000|2022-04-02 22:44:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1648939460000|2022-04-02 22:44:20|23.61|23.41|23.64|23.44|23.64|23.44|23.61|23.41|4
1648939470000|2022-04-02 22:44:30|23.63|23.43|23.64|23.44|23.65|23.45|23.62|23.42|10
1648939480000|2022-04-02 22:44:40|23.65|23.45|23.67|23.47|23.67|23.47|23.64|23.44|7
1648939490000|2022-04-02 22:44:50|23.68|23.48|23.67|23.47|23.68|23.48|23.66|23.46|6
1648939500000|2022-04-02 22:45:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1648939510000|2022-04-02 22:45:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1648939520000|2022-04-02 22:45:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1648939530000|2022-04-02 22:45:30|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1648939540000|2022-04-02 22:45:40|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|7
1648939550000|2022-04-02 22:45:50|23.61|23.41|23.59|23.39|23.62|23.42|23.59|23.39|7
1648939560000|2022-04-02 22:46:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|13
1648939570000|2022-04-02 22:46:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1648939580000|2022-04-02 22:46:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648939590000|2022-04-02 22:46:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648939610000|2022-04-02 22:46:50|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1648939630000|2022-04-02 22:47:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648939640000|2022-04-02 22:47:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648939650000|2022-04-02 22:47:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648939660000|2022-04-02 22:47:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648939670000|2022-04-02 22:47:50|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|3
1648939680000|2022-04-02 22:48:00|23.65|23.45|23.65|23.45|23.66|23.46|23.64|23.44|7
1648939690000|2022-04-02 22:48:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1648939700000|2022-04-02 22:48:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1648939710000|2022-04-02 22:48:30|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648939720000|2022-04-02 22:48:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|6
1648939730000|2022-04-02 22:48:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648939740000|2022-04-02 22:49:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648939780000|2022-04-02 22:49:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648939790000|2022-04-02 22:49:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648939820000|2022-04-02 22:50:20|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648939870000|2022-04-02 22:51:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648939880000|2022-04-02 22:51:20|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|3
1648939890000|2022-04-02 22:51:30|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|3
1648939900000|2022-04-02 22:51:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648939920000|2022-04-02 22:52:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648939960000|2022-04-02 22:52:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648939970000|2022-04-02 22:52:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648939980000|2022-04-02 22:53:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648940140000|2022-04-02 22:55:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1648940150000|2022-04-02 22:55:50|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648940160000|2022-04-02 22:56:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1648940170000|2022-04-02 22:56:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648940180000|2022-04-02 22:56:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|3
1648940200000|2022-04-02 22:56:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648940270000|2022-04-02 22:57:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648940300000|2022-04-02 22:58:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648940310000|2022-04-02 22:58:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648940350000|2022-04-02 22:59:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648940360000|2022-04-02 22:59:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648940370000|2022-04-02 22:59:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648940380000|2022-04-02 22:59:40|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648940390000|2022-04-02 22:59:50|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648940410000|2022-04-02 23:00:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648940440000|2022-04-02 23:00:40|23.59|23.39|23.57|23.37|23.59|23.39|23.57|23.37|3
1648940460000|2022-04-02 23:01:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|9
1648940480000|2022-04-02 23:01:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648940490000|2022-04-02 23:01:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648940500000|2022-04-02 23:01:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648940510000|2022-04-02 23:01:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648940520000|2022-04-02 23:02:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648940530000|2022-04-02 23:02:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1648940550000|2022-04-02 23:02:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648940560000|2022-04-02 23:02:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648940590000|2022-04-02 23:03:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648940600000|2022-04-02 23:03:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648940610000|2022-04-02 23:03:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648940630000|2022-04-02 23:03:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1648940680000|2022-04-02 23:04:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1648940690000|2022-04-02 23:04:50|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|5
1648940700000|2022-04-02 23:05:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648940710000|2022-04-02 23:05:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1648940720000|2022-04-02 23:05:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|12
1648940740000|2022-04-02 23:05:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648940750000|2022-04-02 23:05:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648940760000|2022-04-02 23:06:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648940800000|2022-04-02 23:06:40|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|6
1648940930000|2022-04-02 23:08:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648940950000|2022-04-02 23:09:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648940960000|2022-04-02 23:09:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1648940970000|2022-04-02 23:09:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648940980000|2022-04-02 23:09:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648940990000|2022-04-02 23:09:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648941000000|2022-04-02 23:10:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648941020000|2022-04-02 23:10:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648941050000|2022-04-02 23:10:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648941060000|2022-04-02 23:11:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648941070000|2022-04-02 23:11:10|23.53|23.33|23.56|23.36|23.56|23.36|23.53|23.33|4
1648941080000|2022-04-02 23:11:20|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|7
1648941090000|2022-04-02 23:11:30|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|5
1648941100000|2022-04-02 23:11:40|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1648941110000|2022-04-02 23:11:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648941130000|2022-04-02 23:12:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648941140000|2022-04-02 23:12:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648941150000|2022-04-02 23:12:30|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1648941160000|2022-04-02 23:12:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648941180000|2022-04-02 23:13:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648941250000|2022-04-02 23:14:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648941290000|2022-04-02 23:14:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648941330000|2022-04-02 23:15:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1648941340000|2022-04-02 23:15:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648941360000|2022-04-02 23:16:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648941380000|2022-04-02 23:16:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648941390000|2022-04-02 23:16:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648941400000|2022-04-02 23:16:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648941410000|2022-04-02 23:16:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648941420000|2022-04-02 23:17:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648941430000|2022-04-02 23:17:10|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1648941440000|2022-04-02 23:17:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648941500000|2022-04-02 23:18:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648941510000|2022-04-02 23:18:30|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648941550000|2022-04-02 23:19:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1648941580000|2022-04-02 23:19:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648941610000|2022-04-02 23:20:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648941620000|2022-04-02 23:20:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648941660000|2022-04-02 23:21:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648941670000|2022-04-02 23:21:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648941680000|2022-04-02 23:21:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648941730000|2022-04-02 23:22:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648941740000|2022-04-02 23:22:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648941760000|2022-04-02 23:22:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1648941770000|2022-04-02 23:22:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1648941800000|2022-04-02 23:23:20|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648941810000|2022-04-02 23:23:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648941820000|2022-04-02 23:23:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648941850000|2022-04-02 23:24:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648941860000|2022-04-02 23:24:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648941870000|2022-04-02 23:24:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648941920000|2022-04-02 23:25:20|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1648941960000|2022-04-02 23:26:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648941970000|2022-04-02 23:26:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648941980000|2022-04-02 23:26:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648942010000|2022-04-02 23:26:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648942020000|2022-04-02 23:27:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|6
1648942030000|2022-04-02 23:27:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648942070000|2022-04-02 23:27:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648942080000|2022-04-02 23:28:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648942090000|2022-04-02 23:28:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648942100000|2022-04-02 23:28:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648942130000|2022-04-02 23:28:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1648942170000|2022-04-02 23:29:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648942190000|2022-04-02 23:29:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648942200000|2022-04-02 23:30:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648942230000|2022-04-02 23:30:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648942270000|2022-04-02 23:31:10|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|5
1648942320000|2022-04-02 23:32:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1648942340000|2022-04-02 23:32:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648942380000|2022-04-02 23:33:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648942390000|2022-04-02 23:33:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648942410000|2022-04-02 23:33:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1648942460000|2022-04-02 23:34:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648942480000|2022-04-02 23:34:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1648942490000|2022-04-02 23:34:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1648942500000|2022-04-02 23:35:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648942510000|2022-04-02 23:35:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1648942520000|2022-04-02 23:35:20|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|6
1648942530000|2022-04-02 23:35:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1648942540000|2022-04-02 23:35:40|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|7
1648942550000|2022-04-02 23:35:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648942560000|2022-04-02 23:36:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1648942570000|2022-04-02 23:36:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|11
1648942580000|2022-04-02 23:36:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648942590000|2022-04-02 23:36:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648942610000|2022-04-02 23:36:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648942620000|2022-04-02 23:37:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1648942630000|2022-04-02 23:37:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1648942640000|2022-04-02 23:37:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648942660000|2022-04-02 23:37:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648942670000|2022-04-02 23:37:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648942680000|2022-04-02 23:38:00|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|4
1648942690000|2022-04-02 23:38:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648942740000|2022-04-02 23:39:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648942770000|2022-04-02 23:39:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648942780000|2022-04-02 23:39:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648942790000|2022-04-02 23:39:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648942800000|2022-04-02 23:40:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648942810000|2022-04-02 23:40:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648942820000|2022-04-02 23:40:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1648942840000|2022-04-02 23:40:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648942870000|2022-04-02 23:41:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648942880000|2022-04-02 23:41:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1648942920000|2022-04-02 23:42:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648942960000|2022-04-02 23:42:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648942970000|2022-04-02 23:42:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1648942980000|2022-04-02 23:43:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648943020000|2022-04-02 23:43:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648943030000|2022-04-02 23:43:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648943060000|2022-04-02 23:44:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648943070000|2022-04-02 23:44:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1648943080000|2022-04-02 23:44:40|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1648943100000|2022-04-02 23:45:00|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|4
1648943110000|2022-04-02 23:45:10|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|11
1648943120000|2022-04-02 23:45:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1648943130000|2022-04-02 23:45:30|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|7
1648943140000|2022-04-02 23:45:40|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|5
1648943150000|2022-04-02 23:45:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648943160000|2022-04-02 23:46:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648943170000|2022-04-02 23:46:10|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|3
1648943180000|2022-04-02 23:46:20|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|4
1648943190000|2022-04-02 23:46:30|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|8
1648943200000|2022-04-02 23:46:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648943210000|2022-04-02 23:46:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648943220000|2022-04-02 23:47:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648943230000|2022-04-02 23:47:10|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|6
1648943240000|2022-04-02 23:47:20|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1648943250000|2022-04-02 23:47:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648943270000|2022-04-02 23:47:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648943280000|2022-04-02 23:48:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648943290000|2022-04-02 23:48:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648943300000|2022-04-02 23:48:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648943310000|2022-04-02 23:48:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648943320000|2022-04-02 23:48:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648943330000|2022-04-02 23:48:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648943350000|2022-04-02 23:49:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648943360000|2022-04-02 23:49:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648943380000|2022-04-02 23:49:40|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|9
1648943390000|2022-04-02 23:49:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648943400000|2022-04-02 23:50:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|3
1648943410000|2022-04-02 23:50:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1648943420000|2022-04-02 23:50:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648943430000|2022-04-02 23:50:30|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|7
1648943440000|2022-04-02 23:50:40|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1648943450000|2022-04-02 23:50:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648943460000|2022-04-02 23:51:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|4
1648943470000|2022-04-02 23:51:10|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|5
1648943480000|2022-04-02 23:51:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648943490000|2022-04-02 23:51:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648943500000|2022-04-02 23:51:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648943510000|2022-04-02 23:51:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648943530000|2022-04-02 23:52:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1648943540000|2022-04-02 23:52:20|23.46|23.26|23.43|23.23|23.46|23.26|23.42|23.22|8
1648943550000|2022-04-02 23:52:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648943560000|2022-04-02 23:52:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648943570000|2022-04-02 23:52:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648943580000|2022-04-02 23:53:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648943600000|2022-04-02 23:53:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648943610000|2022-04-02 23:53:30|23.41|23.21|23.44|23.24|23.44|23.24|23.41|23.21|6
1648943620000|2022-04-02 23:53:40|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1648943630000|2022-04-02 23:53:50|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1648943640000|2022-04-02 23:54:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648943650000|2022-04-02 23:54:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648943660000|2022-04-02 23:54:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648943680000|2022-04-02 23:54:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648943700000|2022-04-02 23:55:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|3
1648943710000|2022-04-02 23:55:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648943730000|2022-04-02 23:55:30|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648943740000|2022-04-02 23:55:40|23.39|23.19|23.37|23.17|23.4|23.2|23.37|23.17|7
1648943750000|2022-04-02 23:55:50|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|11
1648943760000|2022-04-02 23:56:00|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|5
1648943770000|2022-04-02 23:56:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648943780000|2022-04-02 23:56:20|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|5
1648943790000|2022-04-02 23:56:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648943800000|2022-04-02 23:56:40|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|5
1648943810000|2022-04-02 23:56:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648943820000|2022-04-02 23:57:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648943850000|2022-04-02 23:57:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1648943860000|2022-04-02 23:57:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648943870000|2022-04-02 23:57:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648943880000|2022-04-02 23:58:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648943890000|2022-04-02 23:58:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648943900000|2022-04-02 23:58:20|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|6
1648943910000|2022-04-02 23:58:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648943920000|2022-04-02 23:58:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|13
1648943930000|2022-04-02 23:58:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1648943940000|2022-04-02 23:59:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648943950000|2022-04-02 23:59:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|10
1648943960000|2022-04-02 23:59:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648943980000|2022-04-02 23:59:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648943990000|2022-04-02 23:59:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648944000000|2022-04-03 00:00:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648944010000|2022-04-03 00:00:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648944020000|2022-04-03 00:00:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648944040000|2022-04-03 00:00:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648944050000|2022-04-03 00:00:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648944060000|2022-04-03 00:01:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648944080000|2022-04-03 00:01:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648944090000|2022-04-03 00:01:30|23.44|23.24|23.44|23.24|23.45|23.25|23.43|23.23|7
1648944100000|2022-04-03 00:01:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648944110000|2022-04-03 00:01:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648944120000|2022-04-03 00:02:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648944130000|2022-04-03 00:02:10|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648944140000|2022-04-03 00:02:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648944150000|2022-04-03 00:02:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648944160000|2022-04-03 00:02:40|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|5
1648944170000|2022-04-03 00:02:50|23.36|23.16|23.38|23.18|23.39|23.19|23.35|23.15|15
1648944180000|2022-04-03 00:03:00|23.39|23.19|23.37|23.17|23.39|23.19|23.36|23.16|7
1648944190000|2022-04-03 00:03:10|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1648944200000|2022-04-03 00:03:20|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|8
1648944220000|2022-04-03 00:03:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648944230000|2022-04-03 00:03:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648944240000|2022-04-03 00:04:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648944250000|2022-04-03 00:04:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648944260000|2022-04-03 00:04:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648944270000|2022-04-03 00:04:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648944280000|2022-04-03 00:04:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648944300000|2022-04-03 00:05:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648944310000|2022-04-03 00:05:10|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|3
1648944320000|2022-04-03 00:05:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1648944330000|2022-04-03 00:05:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1648944340000|2022-04-03 00:05:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1648944350000|2022-04-03 00:05:50|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|8
1648944370000|2022-04-03 00:06:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648944380000|2022-04-03 00:06:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648944390000|2022-04-03 00:06:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|9
1648944400000|2022-04-03 00:06:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648944410000|2022-04-03 00:06:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|10
1648944420000|2022-04-03 00:07:00|23.38|23.18|23.41|23.21|23.41|23.21|23.37|23.17|8
1648944430000|2022-04-03 00:07:10|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|13
1648944440000|2022-04-03 00:07:20|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|7
1648944450000|2022-04-03 00:07:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648944460000|2022-04-03 00:07:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648944470000|2022-04-03 00:07:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648944480000|2022-04-03 00:08:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|11
1648944490000|2022-04-03 00:08:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648944500000|2022-04-03 00:08:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648944520000|2022-04-03 00:08:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648944530000|2022-04-03 00:08:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648944540000|2022-04-03 00:09:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648944550000|2022-04-03 00:09:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648944560000|2022-04-03 00:09:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648944570000|2022-04-03 00:09:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648944590000|2022-04-03 00:09:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648944600000|2022-04-03 00:10:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648944630000|2022-04-03 00:10:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648944650000|2022-04-03 00:10:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648944670000|2022-04-03 00:11:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648944710000|2022-04-03 00:11:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648944730000|2022-04-03 00:12:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648944770000|2022-04-03 00:12:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648944780000|2022-04-03 00:13:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648944790000|2022-04-03 00:13:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648944810000|2022-04-03 00:13:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648944820000|2022-04-03 00:13:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648944830000|2022-04-03 00:13:50|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|3
1648944850000|2022-04-03 00:14:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648944860000|2022-04-03 00:14:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648944870000|2022-04-03 00:14:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648944880000|2022-04-03 00:14:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648944900000|2022-04-03 00:15:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648944910000|2022-04-03 00:15:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648944920000|2022-04-03 00:15:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648944940000|2022-04-03 00:15:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648944950000|2022-04-03 00:15:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648944990000|2022-04-03 00:16:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648945000000|2022-04-03 00:16:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648945040000|2022-04-03 00:17:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648945060000|2022-04-03 00:17:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648945070000|2022-04-03 00:17:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648945080000|2022-04-03 00:18:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648945090000|2022-04-03 00:18:10|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1648945140000|2022-04-03 00:19:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1648945190000|2022-04-03 00:19:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648945200000|2022-04-03 00:20:00|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648945210000|2022-04-03 00:20:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648945220000|2022-04-03 00:20:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648945230000|2022-04-03 00:20:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648945240000|2022-04-03 00:20:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648945250000|2022-04-03 00:20:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648945290000|2022-04-03 00:21:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648945300000|2022-04-03 00:21:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1648945310000|2022-04-03 00:21:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|10
1648945330000|2022-04-03 00:22:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648945340000|2022-04-03 00:22:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648945350000|2022-04-03 00:22:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|9
1648945380000|2022-04-03 00:23:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648945390000|2022-04-03 00:23:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648945440000|2022-04-03 00:24:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648945470000|2022-04-03 00:24:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648945490000|2022-04-03 00:24:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648945510000|2022-04-03 00:25:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648945520000|2022-04-03 00:25:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648945530000|2022-04-03 00:25:30|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|7
1648945540000|2022-04-03 00:25:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648945550000|2022-04-03 00:25:50|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|6
1648945590000|2022-04-03 00:26:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648945600000|2022-04-03 00:26:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648945610000|2022-04-03 00:26:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648945630000|2022-04-03 00:27:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648945650000|2022-04-03 00:27:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648945670000|2022-04-03 00:27:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648945680000|2022-04-03 00:28:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648945690000|2022-04-03 00:28:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648945700000|2022-04-03 00:28:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648945710000|2022-04-03 00:28:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648945750000|2022-04-03 00:29:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648945760000|2022-04-03 00:29:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648945800000|2022-04-03 00:30:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|5
1648945820000|2022-04-03 00:30:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648945830000|2022-04-03 00:30:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648945840000|2022-04-03 00:30:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648945850000|2022-04-03 00:30:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648945860000|2022-04-03 00:31:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648945880000|2022-04-03 00:31:20|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|8
1648945890000|2022-04-03 00:31:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|13
1648945900000|2022-04-03 00:31:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648945910000|2022-04-03 00:31:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|11
1648945920000|2022-04-03 00:32:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648945950000|2022-04-03 00:32:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648945960000|2022-04-03 00:32:40|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|4
1648945970000|2022-04-03 00:32:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1648945980000|2022-04-03 00:33:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648945990000|2022-04-03 00:33:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648946000000|2022-04-03 00:33:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648946010000|2022-04-03 00:33:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1648946030000|2022-04-03 00:33:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648946040000|2022-04-03 00:34:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648946050000|2022-04-03 00:34:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648946060000|2022-04-03 00:34:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1648946070000|2022-04-03 00:34:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648946080000|2022-04-03 00:34:40|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1648946090000|2022-04-03 00:34:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1648946100000|2022-04-03 00:35:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648946110000|2022-04-03 00:35:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648946120000|2022-04-03 00:35:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1648946130000|2022-04-03 00:35:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1648946140000|2022-04-03 00:35:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648946150000|2022-04-03 00:35:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648946160000|2022-04-03 00:36:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1648946170000|2022-04-03 00:36:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1648946180000|2022-04-03 00:36:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1648946210000|2022-04-03 00:36:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648946230000|2022-04-03 00:37:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648946290000|2022-04-03 00:38:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648946300000|2022-04-03 00:38:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648946330000|2022-04-03 00:38:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648946350000|2022-04-03 00:39:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648946360000|2022-04-03 00:39:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1648946370000|2022-04-03 00:39:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648946380000|2022-04-03 00:39:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648946390000|2022-04-03 00:39:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648946410000|2022-04-03 00:40:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648946480000|2022-04-03 00:41:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648946530000|2022-04-03 00:42:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1648946540000|2022-04-03 00:42:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648946550000|2022-04-03 00:42:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648946560000|2022-04-03 00:42:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1648946570000|2022-04-03 00:42:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1648946580000|2022-04-03 00:43:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1648946600000|2022-04-03 00:43:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1648946610000|2022-04-03 00:43:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648946620000|2022-04-03 00:43:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648946630000|2022-04-03 00:43:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648946640000|2022-04-03 00:44:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1648946680000|2022-04-03 00:44:40|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648946720000|2022-04-03 00:45:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648946730000|2022-04-03 00:45:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1648946750000|2022-04-03 00:45:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1648946760000|2022-04-03 00:46:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648946830000|2022-04-03 00:47:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648946840000|2022-04-03 00:47:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648946850000|2022-04-03 00:47:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648946880000|2022-04-03 00:48:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1648946890000|2022-04-03 00:48:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648946920000|2022-04-03 00:48:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1648946930000|2022-04-03 00:48:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1648946940000|2022-04-03 00:49:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648946950000|2022-04-03 00:49:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648947000000|2022-04-03 00:50:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648947010000|2022-04-03 00:50:10|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648947020000|2022-04-03 00:50:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1648947030000|2022-04-03 00:50:30|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|3
1648947040000|2022-04-03 00:50:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1648947060000|2022-04-03 00:51:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1648947070000|2022-04-03 00:51:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648947080000|2022-04-03 00:51:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648947090000|2022-04-03 00:51:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648947120000|2022-04-03 00:52:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648947130000|2022-04-03 00:52:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648947160000|2022-04-03 00:52:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648947170000|2022-04-03 00:52:50|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|3
1648947180000|2022-04-03 00:53:00|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1648947200000|2022-04-03 00:53:20|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648947290000|2022-04-03 00:54:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|11
1648947300000|2022-04-03 00:55:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1648947320000|2022-04-03 00:55:20|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1648947330000|2022-04-03 00:55:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648947340000|2022-04-03 00:55:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648947360000|2022-04-03 00:56:00|23.61|23.41|23.59|23.39|23.61|23.41|23.59|23.39|5
1648947380000|2022-04-03 00:56:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648947390000|2022-04-03 00:56:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1648947430000|2022-04-03 00:57:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648947450000|2022-04-03 00:57:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1648947480000|2022-04-03 00:58:00|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1648947530000|2022-04-03 00:58:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1648947600000|2022-04-03 01:00:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1648947610000|2022-04-03 01:00:10|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1648947620000|2022-04-03 01:00:20|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1648947660000|2022-04-03 01:01:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1648947670000|2022-04-03 01:01:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1648947680000|2022-04-03 01:01:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1648947690000|2022-04-03 01:01:30|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|4
1648947700000|2022-04-03 01:01:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1648947710000|2022-04-03 01:01:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648947720000|2022-04-03 01:02:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1648947730000|2022-04-03 01:02:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1648947740000|2022-04-03 01:02:20|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1648947750000|2022-04-03 01:02:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1648947760000|2022-04-03 01:02:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1648947770000|2022-04-03 01:02:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1648947780000|2022-04-03 01:03:00|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1648947790000|2022-04-03 01:03:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|6
1648947800000|2022-04-03 01:03:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1648947850000|2022-04-03 01:04:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1648947900000|2022-04-03 01:05:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1648947910000|2022-04-03 01:05:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1648947920000|2022-04-03 01:05:20|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1648947930000|2022-04-03 01:05:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1648947950000|2022-04-03 01:05:50|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1648947960000|2022-04-03 01:06:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1648947970000|2022-04-03 01:06:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|9
1648947980000|2022-04-03 01:06:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648948000000|2022-04-03 01:06:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648948010000|2022-04-03 01:06:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1648948020000|2022-04-03 01:07:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648948030000|2022-04-03 01:07:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1648948040000|2022-04-03 01:07:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648948050000|2022-04-03 01:07:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1648948060000|2022-04-03 01:07:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1648948070000|2022-04-03 01:07:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648948080000|2022-04-03 01:08:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648948110000|2022-04-03 01:08:30|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|3
1648948120000|2022-04-03 01:08:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1648948130000|2022-04-03 01:08:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648948140000|2022-04-03 01:09:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1648948150000|2022-04-03 01:09:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648948160000|2022-04-03 01:09:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648948170000|2022-04-03 01:09:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648948210000|2022-04-03 01:10:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648948220000|2022-04-03 01:10:20|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|7
1648948240000|2022-04-03 01:10:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1648948250000|2022-04-03 01:10:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648948270000|2022-04-03 01:11:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1648948280000|2022-04-03 01:11:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648948290000|2022-04-03 01:11:30|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|6
1648948300000|2022-04-03 01:11:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648948310000|2022-04-03 01:11:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648948330000|2022-04-03 01:12:10|23.47|23.27|23.46|23.26|23.48|23.28|23.46|23.26|6
1648948340000|2022-04-03 01:12:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648948350000|2022-04-03 01:12:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648948370000|2022-04-03 01:12:50|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1648948380000|2022-04-03 01:13:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648948390000|2022-04-03 01:13:10|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|3
1648948400000|2022-04-03 01:13:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648948410000|2022-04-03 01:13:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|12
1648948420000|2022-04-03 01:13:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648948430000|2022-04-03 01:13:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648948440000|2022-04-03 01:14:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648948450000|2022-04-03 01:14:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648948460000|2022-04-03 01:14:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648948470000|2022-04-03 01:14:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648948480000|2022-04-03 01:14:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1648948490000|2022-04-03 01:14:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648948500000|2022-04-03 01:15:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648948520000|2022-04-03 01:15:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648948560000|2022-04-03 01:16:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648948580000|2022-04-03 01:16:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648948590000|2022-04-03 01:16:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648948600000|2022-04-03 01:16:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648948610000|2022-04-03 01:16:50|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|4
1648948620000|2022-04-03 01:17:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648948630000|2022-04-03 01:17:10|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|3
1648948640000|2022-04-03 01:17:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648948650000|2022-04-03 01:17:30|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1648948660000|2022-04-03 01:17:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648948670000|2022-04-03 01:17:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1648948680000|2022-04-03 01:18:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1648948710000|2022-04-03 01:18:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1648948720000|2022-04-03 01:18:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648948730000|2022-04-03 01:18:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648948740000|2022-04-03 01:19:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648948790000|2022-04-03 01:19:50|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|3
1648948800000|2022-04-03 01:20:00|23.26|23.06|23.25|23.05|23.26|23.06|23.24|23.04|8
1648948820000|2022-04-03 01:20:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|10
1648948830000|2022-04-03 01:20:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1648948850000|2022-04-03 01:20:50|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|4
1648948860000|2022-04-03 01:21:00|23.21|23.01|23.2|23|23.21|23.01|23.19|22.99|10
1648948870000|2022-04-03 01:21:10|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|3
1648948880000|2022-04-03 01:21:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648948890000|2022-04-03 01:21:30|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|3
1648948900000|2022-04-03 01:21:40|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1648948910000|2022-04-03 01:21:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648948920000|2022-04-03 01:22:00|23.18|22.98|23.15|22.95|23.18|22.98|23.15|22.95|8
1648948930000|2022-04-03 01:22:10|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1648948940000|2022-04-03 01:22:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648948950000|2022-04-03 01:22:30|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648948960000|2022-04-03 01:22:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1648948970000|2022-04-03 01:22:50|23.19|22.99|23.22|23.02|23.22|23.02|23.19|22.99|6
1648948980000|2022-04-03 01:23:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1648948990000|2022-04-03 01:23:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648949000000|2022-04-03 01:23:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1648949020000|2022-04-03 01:23:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648949030000|2022-04-03 01:23:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1648949040000|2022-04-03 01:24:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1648949050000|2022-04-03 01:24:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1648949060000|2022-04-03 01:24:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648949070000|2022-04-03 01:24:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1648949090000|2022-04-03 01:24:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648949100000|2022-04-03 01:25:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|5
1648949110000|2022-04-03 01:25:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648949120000|2022-04-03 01:25:20|23.22|23.02|23.21|23.01|23.22|23.02|23.2|23|4
1648949130000|2022-04-03 01:25:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648949140000|2022-04-03 01:25:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648949150000|2022-04-03 01:25:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648949160000|2022-04-03 01:26:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648949170000|2022-04-03 01:26:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648949180000|2022-04-03 01:26:20|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648949190000|2022-04-03 01:26:30|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648949200000|2022-04-03 01:26:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648949210000|2022-04-03 01:26:50|23.2|23|23.19|22.99|23.21|23.01|23.19|22.99|4
1648949220000|2022-04-03 01:27:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648949230000|2022-04-03 01:27:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648949240000|2022-04-03 01:27:20|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648949250000|2022-04-03 01:27:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1648949260000|2022-04-03 01:27:40|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|5
1648949270000|2022-04-03 01:27:50|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|8
1648949280000|2022-04-03 01:28:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1648949290000|2022-04-03 01:28:10|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1648949300000|2022-04-03 01:28:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|9
1648949310000|2022-04-03 01:28:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1648949320000|2022-04-03 01:28:40|23.17|22.97|23.15|22.95|23.17|22.97|23.15|22.95|5
1648949330000|2022-04-03 01:28:50|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1648949340000|2022-04-03 01:29:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1648949350000|2022-04-03 01:29:10|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|4
1648949360000|2022-04-03 01:29:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1648949380000|2022-04-03 01:29:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648949400000|2022-04-03 01:30:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1648949410000|2022-04-03 01:30:10|23.19|22.99|23.22|23.02|23.22|23.02|23.19|22.99|10
1648949420000|2022-04-03 01:30:20|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|11
1648949430000|2022-04-03 01:30:30|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|4
1648949440000|2022-04-03 01:30:40|23.24|23.04|23.26|23.06|23.26|23.06|23.24|23.04|5
1648949450000|2022-04-03 01:30:50|23.25|23.05|23.26|23.06|23.26|23.06|23.24|23.04|4
1648949460000|2022-04-03 01:31:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648949470000|2022-04-03 01:31:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1648949480000|2022-04-03 01:31:20|23.23|23.03|23.21|23.01|23.24|23.04|23.21|23.01|5
1648949490000|2022-04-03 01:31:30|23.22|23.02|23.22|23.02|23.23|23.03|23.21|23.01|7
1648949500000|2022-04-03 01:31:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648949510000|2022-04-03 01:31:50|23.2|23|23.18|22.98|23.21|23.01|23.18|22.98|9
1648949520000|2022-04-03 01:32:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|9
1648949530000|2022-04-03 01:32:10|23.2|23|23.19|22.99|23.2|23|23.18|22.98|6
1648949540000|2022-04-03 01:32:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|8
1648949550000|2022-04-03 01:32:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|7
1648949560000|2022-04-03 01:32:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648949580000|2022-04-03 01:33:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1648949590000|2022-04-03 01:33:10|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1648949600000|2022-04-03 01:33:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|8
1648949610000|2022-04-03 01:33:30|23.17|22.97|23.2|23|23.2|23|23.17|22.97|6
1648949620000|2022-04-03 01:33:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1648949630000|2022-04-03 01:33:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|7
1648949640000|2022-04-03 01:34:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1648949660000|2022-04-03 01:34:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648949670000|2022-04-03 01:34:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648949680000|2022-04-03 01:34:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1648949690000|2022-04-03 01:34:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1648949700000|2022-04-03 01:35:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1648949710000|2022-04-03 01:35:10|23.18|22.98|23.2|23|23.2|23|23.18|22.98|5
1648949720000|2022-04-03 01:35:20|23.21|23.01|23.19|22.99|23.21|23.01|23.19|22.99|5
1648949730000|2022-04-03 01:35:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1648949740000|2022-04-03 01:35:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1648949750000|2022-04-03 01:35:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648949760000|2022-04-03 01:36:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1648949770000|2022-04-03 01:36:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1648949790000|2022-04-03 01:36:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648949800000|2022-04-03 01:36:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648949810000|2022-04-03 01:36:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1648949820000|2022-04-03 01:37:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1648949840000|2022-04-03 01:37:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1648949850000|2022-04-03 01:37:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648949860000|2022-04-03 01:37:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1648949870000|2022-04-03 01:37:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1648949880000|2022-04-03 01:38:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1648949900000|2022-04-03 01:38:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648949930000|2022-04-03 01:38:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1648949940000|2022-04-03 01:39:00|23.19|22.99|23.19|22.99|23.2|23|23.18|22.98|9
1648949950000|2022-04-03 01:39:10|23.2|23|23.2|23|23.21|23.01|23.19|22.99|7
1648949970000|2022-04-03 01:39:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648949990000|2022-04-03 01:39:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1648950000000|2022-04-03 01:40:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648950020000|2022-04-03 01:40:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648950030000|2022-04-03 01:40:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648950050000|2022-04-03 01:40:50|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|8
1648950060000|2022-04-03 01:41:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1648950070000|2022-04-03 01:41:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1648950080000|2022-04-03 01:41:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1648950090000|2022-04-03 01:41:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648950100000|2022-04-03 01:41:40|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|8
1648950110000|2022-04-03 01:41:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1648950120000|2022-04-03 01:42:00|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|9
1648950130000|2022-04-03 01:42:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1648950140000|2022-04-03 01:42:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1648950150000|2022-04-03 01:42:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648950160000|2022-04-03 01:42:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648950170000|2022-04-03 01:42:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648950180000|2022-04-03 01:43:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648950190000|2022-04-03 01:43:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1648950200000|2022-04-03 01:43:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1648950230000|2022-04-03 01:43:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648950250000|2022-04-03 01:44:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648950260000|2022-04-03 01:44:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648950270000|2022-04-03 01:44:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1648950280000|2022-04-03 01:44:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648950290000|2022-04-03 01:44:50|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|12
1648950300000|2022-04-03 01:45:00|23.34|23.14|23.32|23.12|23.34|23.14|23.32|23.12|5
1648950310000|2022-04-03 01:45:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648950320000|2022-04-03 01:45:20|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|4
1648950330000|2022-04-03 01:45:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648950350000|2022-04-03 01:45:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648950360000|2022-04-03 01:46:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648950370000|2022-04-03 01:46:10|23.34|23.14|23.32|23.12|23.34|23.14|23.31|23.11|9
1648950380000|2022-04-03 01:46:20|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|5
1648950390000|2022-04-03 01:46:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648950420000|2022-04-03 01:47:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648950430000|2022-04-03 01:47:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648950440000|2022-04-03 01:47:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648950450000|2022-04-03 01:47:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648950480000|2022-04-03 01:48:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648950500000|2022-04-03 01:48:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648950510000|2022-04-03 01:48:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648950520000|2022-04-03 01:48:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648950590000|2022-04-03 01:49:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648950610000|2022-04-03 01:50:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648950620000|2022-04-03 01:50:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648950630000|2022-04-03 01:50:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648950640000|2022-04-03 01:50:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648950650000|2022-04-03 01:50:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648950660000|2022-04-03 01:51:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648950670000|2022-04-03 01:51:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648950680000|2022-04-03 01:51:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648950690000|2022-04-03 01:51:30|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|5
1648950700000|2022-04-03 01:51:40|23.35|23.15|23.35|23.15|23.36|23.16|23.34|23.14|5
1648950760000|2022-04-03 01:52:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648950770000|2022-04-03 01:52:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648950780000|2022-04-03 01:53:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648950800000|2022-04-03 01:53:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648950830000|2022-04-03 01:53:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648950850000|2022-04-03 01:54:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648950860000|2022-04-03 01:54:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648950870000|2022-04-03 01:54:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648950890000|2022-04-03 01:54:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648950900000|2022-04-03 01:55:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648950910000|2022-04-03 01:55:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648950920000|2022-04-03 01:55:20|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|9
1648950940000|2022-04-03 01:55:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648950950000|2022-04-03 01:55:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|14
1648950960000|2022-04-03 01:56:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648950970000|2022-04-03 01:56:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648950990000|2022-04-03 01:56:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1648951000000|2022-04-03 01:56:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1648951010000|2022-04-03 01:56:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648951020000|2022-04-03 01:57:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648951030000|2022-04-03 01:57:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648951040000|2022-04-03 01:57:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1648951050000|2022-04-03 01:57:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648951070000|2022-04-03 01:57:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648951090000|2022-04-03 01:58:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648951110000|2022-04-03 01:58:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648951120000|2022-04-03 01:58:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648951130000|2022-04-03 01:58:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648951140000|2022-04-03 01:59:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648951150000|2022-04-03 01:59:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648951160000|2022-04-03 01:59:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648951170000|2022-04-03 01:59:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1648951180000|2022-04-03 01:59:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648951200000|2022-04-03 02:00:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648951210000|2022-04-03 02:00:10|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|5
1648951220000|2022-04-03 02:00:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648951250000|2022-04-03 02:00:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648951260000|2022-04-03 02:01:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648951280000|2022-04-03 02:01:20|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|6
1648951290000|2022-04-03 02:01:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648951300000|2022-04-03 02:01:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1648951310000|2022-04-03 02:01:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648951320000|2022-04-03 02:02:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648951330000|2022-04-03 02:02:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648951340000|2022-04-03 02:02:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648951350000|2022-04-03 02:02:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648951390000|2022-04-03 02:03:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648951440000|2022-04-03 02:04:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648951450000|2022-04-03 02:04:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648951460000|2022-04-03 02:04:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648951480000|2022-04-03 02:04:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648951510000|2022-04-03 02:05:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648951530000|2022-04-03 02:05:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648951540000|2022-04-03 02:05:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648951550000|2022-04-03 02:05:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648951560000|2022-04-03 02:06:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648951610000|2022-04-03 02:06:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648951620000|2022-04-03 02:07:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|3
1648951630000|2022-04-03 02:07:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648951640000|2022-04-03 02:07:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648951650000|2022-04-03 02:07:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648951660000|2022-04-03 02:07:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648951670000|2022-04-03 02:07:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648951710000|2022-04-03 02:08:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648951720000|2022-04-03 02:08:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648951750000|2022-04-03 02:09:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648951760000|2022-04-03 02:09:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648951770000|2022-04-03 02:09:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648951780000|2022-04-03 02:09:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648951790000|2022-04-03 02:09:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648951890000|2022-04-03 02:11:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648951910000|2022-04-03 02:11:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648951940000|2022-04-03 02:12:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648952010000|2022-04-03 02:13:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648952020000|2022-04-03 02:13:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648952030000|2022-04-03 02:13:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648952040000|2022-04-03 02:14:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648952050000|2022-04-03 02:14:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648952080000|2022-04-03 02:14:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648952100000|2022-04-03 02:15:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648952110000|2022-04-03 02:15:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648952120000|2022-04-03 02:15:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648952140000|2022-04-03 02:15:40|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|6
1648952150000|2022-04-03 02:15:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648952160000|2022-04-03 02:16:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648952180000|2022-04-03 02:16:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648952190000|2022-04-03 02:16:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648952200000|2022-04-03 02:16:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|11
1648952210000|2022-04-03 02:16:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648952230000|2022-04-03 02:17:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648952290000|2022-04-03 02:18:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648952310000|2022-04-03 02:18:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648952320000|2022-04-03 02:18:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648952330000|2022-04-03 02:18:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648952340000|2022-04-03 02:19:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648952370000|2022-04-03 02:19:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648952400000|2022-04-03 02:20:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648952410000|2022-04-03 02:20:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648952420000|2022-04-03 02:20:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648952430000|2022-04-03 02:20:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648952440000|2022-04-03 02:20:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648952470000|2022-04-03 02:21:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648952480000|2022-04-03 02:21:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648952490000|2022-04-03 02:21:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648952500000|2022-04-03 02:21:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648952530000|2022-04-03 02:22:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648952550000|2022-04-03 02:22:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648952560000|2022-04-03 02:22:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648952590000|2022-04-03 02:23:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648952660000|2022-04-03 02:24:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648952670000|2022-04-03 02:24:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648952700000|2022-04-03 02:25:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648952780000|2022-04-03 02:26:20|23.41|23.21|23.38|23.18|23.41|23.21|23.38|23.18|6
1648952790000|2022-04-03 02:26:30|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|8
1648952800000|2022-04-03 02:26:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648952810000|2022-04-03 02:26:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1648952820000|2022-04-03 02:27:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648952830000|2022-04-03 02:27:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648952860000|2022-04-03 02:27:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648952870000|2022-04-03 02:27:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648952880000|2022-04-03 02:28:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648952890000|2022-04-03 02:28:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648952900000|2022-04-03 02:28:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648952930000|2022-04-03 02:28:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|10
1648952940000|2022-04-03 02:29:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648952950000|2022-04-03 02:29:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648952960000|2022-04-03 02:29:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648952970000|2022-04-03 02:29:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1648952990000|2022-04-03 02:29:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648953000000|2022-04-03 02:30:00|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|6
1648953020000|2022-04-03 02:30:20|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|3
1648953030000|2022-04-03 02:30:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648953110000|2022-04-03 02:31:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648953170000|2022-04-03 02:32:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648953190000|2022-04-03 02:33:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648953220000|2022-04-03 02:33:40|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|7
1648953250000|2022-04-03 02:34:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648953300000|2022-04-03 02:35:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648953310000|2022-04-03 02:35:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648953350000|2022-04-03 02:35:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648953410000|2022-04-03 02:36:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648953420000|2022-04-03 02:37:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648953440000|2022-04-03 02:37:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648953490000|2022-04-03 02:38:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648953500000|2022-04-03 02:38:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648953510000|2022-04-03 02:38:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648953520000|2022-04-03 02:38:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648953530000|2022-04-03 02:38:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648953540000|2022-04-03 02:39:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648953720000|2022-04-03 02:42:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648953730000|2022-04-03 02:42:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648953740000|2022-04-03 02:42:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1648953750000|2022-04-03 02:42:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648953760000|2022-04-03 02:42:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648953780000|2022-04-03 02:43:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1648953790000|2022-04-03 02:43:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648953810000|2022-04-03 02:43:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648953820000|2022-04-03 02:43:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648953830000|2022-04-03 02:43:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1648953840000|2022-04-03 02:44:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648953850000|2022-04-03 02:44:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1648953870000|2022-04-03 02:44:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1648953880000|2022-04-03 02:44:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648953890000|2022-04-03 02:44:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648953900000|2022-04-03 02:45:00|23.27|23.07|23.25|23.05|23.27|23.07|23.25|23.05|5
1648953930000|2022-04-03 02:45:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1648953950000|2022-04-03 02:45:50|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|8
1648953970000|2022-04-03 02:46:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1648953980000|2022-04-03 02:46:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1648954000000|2022-04-03 02:46:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1648954030000|2022-04-03 02:47:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1648954040000|2022-04-03 02:47:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1648954070000|2022-04-03 02:47:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648954080000|2022-04-03 02:48:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1648954110000|2022-04-03 02:48:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648954130000|2022-04-03 02:48:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648954150000|2022-04-03 02:49:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648954160000|2022-04-03 02:49:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648954220000|2022-04-03 02:50:20|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1648954230000|2022-04-03 02:50:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648954260000|2022-04-03 02:51:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1648954270000|2022-04-03 02:51:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648954290000|2022-04-03 02:51:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1648954320000|2022-04-03 02:52:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1648954330000|2022-04-03 02:52:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1648954340000|2022-04-03 02:52:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1648954400000|2022-04-03 02:53:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1648954410000|2022-04-03 02:53:30|23.23|23.03|23.2|23|23.23|23.03|23.2|23|4
1648954420000|2022-04-03 02:53:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1648954430000|2022-04-03 02:53:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648954440000|2022-04-03 02:54:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648954450000|2022-04-03 02:54:10|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1648954460000|2022-04-03 02:54:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|7
1648954480000|2022-04-03 02:54:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648954490000|2022-04-03 02:54:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1648954500000|2022-04-03 02:55:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1648954520000|2022-04-03 02:55:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1648954540000|2022-04-03 02:55:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648954580000|2022-04-03 02:56:20|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1648954590000|2022-04-03 02:56:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1648954600000|2022-04-03 02:56:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1648954610000|2022-04-03 02:56:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648954620000|2022-04-03 02:57:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|9
1648954690000|2022-04-03 02:58:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1648954700000|2022-04-03 02:58:20|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648954720000|2022-04-03 02:58:40|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1648954730000|2022-04-03 02:58:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1648954740000|2022-04-03 02:59:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1648954750000|2022-04-03 02:59:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648954760000|2022-04-03 02:59:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648954770000|2022-04-03 02:59:30|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1648954780000|2022-04-03 02:59:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1648954790000|2022-04-03 02:59:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1648954800000|2022-04-03 03:00:00|23.21|23.01|23.2|23|23.21|23.01|23.19|22.99|4
1648954820000|2022-04-03 03:00:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1648954830000|2022-04-03 03:00:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1648954840000|2022-04-03 03:00:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1648954850000|2022-04-03 03:00:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1648954860000|2022-04-03 03:01:00|23.25|23.05|23.27|23.07|23.27|23.07|23.24|23.04|5
1648954870000|2022-04-03 03:01:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1648954880000|2022-04-03 03:01:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1648954890000|2022-04-03 03:01:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1648954900000|2022-04-03 03:01:40|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1648954920000|2022-04-03 03:02:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|8
1648954960000|2022-04-03 03:02:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1648955000000|2022-04-03 03:03:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1648955020000|2022-04-03 03:03:40|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648955050000|2022-04-03 03:04:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648955090000|2022-04-03 03:04:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648955100000|2022-04-03 03:05:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648955110000|2022-04-03 03:05:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648955150000|2022-04-03 03:05:50|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|5
1648955160000|2022-04-03 03:06:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648955220000|2022-04-03 03:07:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648955230000|2022-04-03 03:07:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1648955270000|2022-04-03 03:07:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1648955280000|2022-04-03 03:08:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648955300000|2022-04-03 03:08:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648955310000|2022-04-03 03:08:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648955320000|2022-04-03 03:08:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|6
1648955330000|2022-04-03 03:08:50|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648955360000|2022-04-03 03:09:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648955390000|2022-04-03 03:09:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648955470000|2022-04-03 03:11:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648955500000|2022-04-03 03:11:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648955530000|2022-04-03 03:12:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648955540000|2022-04-03 03:12:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648955550000|2022-04-03 03:12:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648955570000|2022-04-03 03:12:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648955580000|2022-04-03 03:13:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648955620000|2022-04-03 03:13:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648955680000|2022-04-03 03:14:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648955690000|2022-04-03 03:14:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648955700000|2022-04-03 03:15:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648955720000|2022-04-03 03:15:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648955740000|2022-04-03 03:15:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648955750000|2022-04-03 03:15:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648955820000|2022-04-03 03:17:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648955830000|2022-04-03 03:17:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648955840000|2022-04-03 03:17:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648955850000|2022-04-03 03:17:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648955860000|2022-04-03 03:17:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648955870000|2022-04-03 03:17:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648955880000|2022-04-03 03:18:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648955900000|2022-04-03 03:18:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648955910000|2022-04-03 03:18:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648955920000|2022-04-03 03:18:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648955980000|2022-04-03 03:19:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648955990000|2022-04-03 03:19:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648956000000|2022-04-03 03:20:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648956020000|2022-04-03 03:20:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648956040000|2022-04-03 03:20:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648956080000|2022-04-03 03:21:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648956090000|2022-04-03 03:21:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648956190000|2022-04-03 03:23:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648956200000|2022-04-03 03:23:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648956210000|2022-04-03 03:23:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648956220000|2022-04-03 03:23:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648956260000|2022-04-03 03:24:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648956270000|2022-04-03 03:24:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648956300000|2022-04-03 03:25:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648956320000|2022-04-03 03:25:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648956330000|2022-04-03 03:25:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648956340000|2022-04-03 03:25:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648956400000|2022-04-03 03:26:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648956550000|2022-04-03 03:29:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648956580000|2022-04-03 03:29:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648956590000|2022-04-03 03:29:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648956600000|2022-04-03 03:30:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648956610000|2022-04-03 03:30:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648956640000|2022-04-03 03:30:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648956650000|2022-04-03 03:30:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648956660000|2022-04-03 03:31:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648956670000|2022-04-03 03:31:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648956680000|2022-04-03 03:31:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648956700000|2022-04-03 03:31:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648956710000|2022-04-03 03:31:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648956740000|2022-04-03 03:32:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648956750000|2022-04-03 03:32:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648956760000|2022-04-03 03:32:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648956810000|2022-04-03 03:33:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648956820000|2022-04-03 03:33:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648956870000|2022-04-03 03:34:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648956880000|2022-04-03 03:34:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1648956890000|2022-04-03 03:34:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648956900000|2022-04-03 03:35:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648956940000|2022-04-03 03:35:40|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1648956950000|2022-04-03 03:35:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648956970000|2022-04-03 03:36:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648956980000|2022-04-03 03:36:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648957060000|2022-04-03 03:37:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648957100000|2022-04-03 03:38:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648957110000|2022-04-03 03:38:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648957160000|2022-04-03 03:39:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648957190000|2022-04-03 03:39:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648957200000|2022-04-03 03:40:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648957210000|2022-04-03 03:40:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648957240000|2022-04-03 03:40:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648957250000|2022-04-03 03:40:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1648957260000|2022-04-03 03:41:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648957270000|2022-04-03 03:41:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648957280000|2022-04-03 03:41:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648957300000|2022-04-03 03:41:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648957330000|2022-04-03 03:42:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648957340000|2022-04-03 03:42:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648957380000|2022-04-03 03:43:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648957400000|2022-04-03 03:43:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648957500000|2022-04-03 03:45:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648957520000|2022-04-03 03:45:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648957530000|2022-04-03 03:45:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648957560000|2022-04-03 03:46:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648957580000|2022-04-03 03:46:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648957590000|2022-04-03 03:46:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648957600000|2022-04-03 03:46:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648957630000|2022-04-03 03:47:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648957640000|2022-04-03 03:47:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648957650000|2022-04-03 03:47:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1648957700000|2022-04-03 03:48:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648957710000|2022-04-03 03:48:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648957720000|2022-04-03 03:48:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648957730000|2022-04-03 03:48:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648957740000|2022-04-03 03:49:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648957750000|2022-04-03 03:49:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1648957760000|2022-04-03 03:49:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648957770000|2022-04-03 03:49:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648957780000|2022-04-03 03:49:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648957790000|2022-04-03 03:49:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648957800000|2022-04-03 03:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648957840000|2022-04-03 03:50:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648957880000|2022-04-03 03:51:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648957890000|2022-04-03 03:51:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648957910000|2022-04-03 03:51:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648957920000|2022-04-03 03:52:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648957950000|2022-04-03 03:52:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648957960000|2022-04-03 03:52:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1648958050000|2022-04-03 03:54:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648958060000|2022-04-03 03:54:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648958080000|2022-04-03 03:54:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648958090000|2022-04-03 03:54:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648958220000|2022-04-03 03:57:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648958240000|2022-04-03 03:57:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648958250000|2022-04-03 03:57:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648958270000|2022-04-03 03:57:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648958290000|2022-04-03 03:58:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648958300000|2022-04-03 03:58:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648958310000|2022-04-03 03:58:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648958330000|2022-04-03 03:58:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1648958340000|2022-04-03 03:59:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648958350000|2022-04-03 03:59:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648958360000|2022-04-03 03:59:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648958380000|2022-04-03 03:59:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648958400000|2022-04-03 04:00:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648958410000|2022-04-03 04:00:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648958440000|2022-04-03 04:00:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648958450000|2022-04-03 04:00:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648958480000|2022-04-03 04:01:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648958490000|2022-04-03 04:01:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648958550000|2022-04-03 04:02:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648958560000|2022-04-03 04:02:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648958570000|2022-04-03 04:02:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648958580000|2022-04-03 04:03:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648958590000|2022-04-03 04:03:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648958600000|2022-04-03 04:03:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648958610000|2022-04-03 04:03:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648958620000|2022-04-03 04:03:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1648958630000|2022-04-03 04:03:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648958670000|2022-04-03 04:04:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648958680000|2022-04-03 04:04:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|19
1648958740000|2022-04-03 04:05:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648958790000|2022-04-03 04:06:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648958800000|2022-04-03 04:06:40|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|9
1648958810000|2022-04-03 04:06:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648958830000|2022-04-03 04:07:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648958840000|2022-04-03 04:07:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648958850000|2022-04-03 04:07:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648958860000|2022-04-03 04:07:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648958880000|2022-04-03 04:08:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648958890000|2022-04-03 04:08:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648958900000|2022-04-03 04:08:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648958910000|2022-04-03 04:08:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648958930000|2022-04-03 04:08:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648958940000|2022-04-03 04:09:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648958950000|2022-04-03 04:09:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648958960000|2022-04-03 04:09:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648959000000|2022-04-03 04:10:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648959010000|2022-04-03 04:10:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648959030000|2022-04-03 04:10:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648959170000|2022-04-03 04:12:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648959180000|2022-04-03 04:13:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648959190000|2022-04-03 04:13:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648959200000|2022-04-03 04:13:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648959210000|2022-04-03 04:13:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648959220000|2022-04-03 04:13:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|10
1648959250000|2022-04-03 04:14:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648959260000|2022-04-03 04:14:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648959280000|2022-04-03 04:14:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648959290000|2022-04-03 04:14:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648959300000|2022-04-03 04:15:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648959310000|2022-04-03 04:15:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1648959330000|2022-04-03 04:15:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648959340000|2022-04-03 04:15:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|9
1648959360000|2022-04-03 04:16:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648959370000|2022-04-03 04:16:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648959380000|2022-04-03 04:16:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648959390000|2022-04-03 04:16:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648959400000|2022-04-03 04:16:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648959410000|2022-04-03 04:16:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648959420000|2022-04-03 04:17:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648959430000|2022-04-03 04:17:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648959470000|2022-04-03 04:17:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648959560000|2022-04-03 04:19:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648959600000|2022-04-03 04:20:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648959710000|2022-04-03 04:21:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648959720000|2022-04-03 04:22:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648959730000|2022-04-03 04:22:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959740000|2022-04-03 04:22:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959790000|2022-04-03 04:23:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648959800000|2022-04-03 04:23:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648959810000|2022-04-03 04:23:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1648959850000|2022-04-03 04:24:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959870000|2022-04-03 04:24:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959880000|2022-04-03 04:24:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959890000|2022-04-03 04:24:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959900000|2022-04-03 04:25:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959910000|2022-04-03 04:25:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648959920000|2022-04-03 04:25:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648959970000|2022-04-03 04:26:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648959980000|2022-04-03 04:26:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648959990000|2022-04-03 04:26:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648960010000|2022-04-03 04:26:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|8
1648960020000|2022-04-03 04:27:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648960550000|2022-04-03 04:35:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648960560000|2022-04-03 04:36:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648960570000|2022-04-03 04:36:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648960580000|2022-04-03 04:36:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648960590000|2022-04-03 04:36:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648960660000|2022-04-03 04:37:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648960890000|2022-04-03 04:41:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648960920000|2022-04-03 04:42:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648961020000|2022-04-03 04:43:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648961100000|2022-04-03 04:45:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648961110000|2022-04-03 04:45:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648961120000|2022-04-03 04:45:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648961130000|2022-04-03 04:45:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648961140000|2022-04-03 04:45:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648961160000|2022-04-03 04:46:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648961170000|2022-04-03 04:46:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648961190000|2022-04-03 04:46:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648961200000|2022-04-03 04:46:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648961210000|2022-04-03 04:46:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1648961220000|2022-04-03 04:47:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648961230000|2022-04-03 04:47:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648961400000|2022-04-03 04:50:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648961410000|2022-04-03 04:50:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648961430000|2022-04-03 04:50:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648961440000|2022-04-03 04:50:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648961490000|2022-04-03 04:51:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|10
1648961500000|2022-04-03 04:51:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648961510000|2022-04-03 04:51:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648961550000|2022-04-03 04:52:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648961570000|2022-04-03 04:52:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648961580000|2022-04-03 04:53:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648961590000|2022-04-03 04:53:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648961610000|2022-04-03 04:53:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648961620000|2022-04-03 04:53:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648961630000|2022-04-03 04:53:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648961640000|2022-04-03 04:54:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648961730000|2022-04-03 04:55:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648961740000|2022-04-03 04:55:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648961770000|2022-04-03 04:56:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648961790000|2022-04-03 04:56:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648961870000|2022-04-03 04:57:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648961880000|2022-04-03 04:58:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648961890000|2022-04-03 04:58:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648961900000|2022-04-03 04:58:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648961910000|2022-04-03 04:58:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648961920000|2022-04-03 04:58:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648961930000|2022-04-03 04:58:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648961970000|2022-04-03 04:59:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648962010000|2022-04-03 05:00:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648962020000|2022-04-03 05:00:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648962030000|2022-04-03 05:00:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1648962040000|2022-04-03 05:00:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648962050000|2022-04-03 05:00:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648962110000|2022-04-03 05:01:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648962120000|2022-04-03 05:02:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648962130000|2022-04-03 05:02:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648962140000|2022-04-03 05:02:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962230000|2022-04-03 05:03:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648962410000|2022-04-03 05:06:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648962420000|2022-04-03 05:07:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648962430000|2022-04-03 05:07:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|9
1648962440000|2022-04-03 05:07:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648962480000|2022-04-03 05:08:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962530000|2022-04-03 05:08:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962540000|2022-04-03 05:09:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648962580000|2022-04-03 05:09:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648962600000|2022-04-03 05:10:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648962610000|2022-04-03 05:10:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648962620000|2022-04-03 05:10:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962630000|2022-04-03 05:10:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648962640000|2022-04-03 05:10:40|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1648962650000|2022-04-03 05:10:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962680000|2022-04-03 05:11:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648962720000|2022-04-03 05:12:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648962740000|2022-04-03 05:12:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648962760000|2022-04-03 05:12:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648962780000|2022-04-03 05:13:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648962790000|2022-04-03 05:13:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648962840000|2022-04-03 05:14:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648962860000|2022-04-03 05:14:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648962930000|2022-04-03 05:15:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648962940000|2022-04-03 05:15:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648962980000|2022-04-03 05:16:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648963170000|2022-04-03 05:19:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648963180000|2022-04-03 05:19:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648963210000|2022-04-03 05:20:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648963250000|2022-04-03 05:20:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648963260000|2022-04-03 05:21:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648963280000|2022-04-03 05:21:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648963300000|2022-04-03 05:21:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648963310000|2022-04-03 05:21:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648963340000|2022-04-03 05:22:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648963420000|2022-04-03 05:23:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648963480000|2022-04-03 05:24:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648963490000|2022-04-03 05:24:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648963510000|2022-04-03 05:25:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648963530000|2022-04-03 05:25:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648963680000|2022-04-03 05:28:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648963710000|2022-04-03 05:28:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648963720000|2022-04-03 05:28:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648963730000|2022-04-03 05:28:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648963740000|2022-04-03 05:29:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648963870000|2022-04-03 05:31:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648963890000|2022-04-03 05:31:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648963950000|2022-04-03 05:32:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648964020000|2022-04-03 05:33:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964050000|2022-04-03 05:34:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648964060000|2022-04-03 05:34:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648964070000|2022-04-03 05:34:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964140000|2022-04-03 05:35:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648964160000|2022-04-03 05:36:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964170000|2022-04-03 05:36:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1648964190000|2022-04-03 05:36:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648964230000|2022-04-03 05:37:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648964240000|2022-04-03 05:37:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964250000|2022-04-03 05:37:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1648964260000|2022-04-03 05:37:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648964310000|2022-04-03 05:38:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964390000|2022-04-03 05:39:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648964400000|2022-04-03 05:40:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964450000|2022-04-03 05:40:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648964460000|2022-04-03 05:41:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648964470000|2022-04-03 05:41:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648964520000|2022-04-03 05:42:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648964530000|2022-04-03 05:42:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648964540000|2022-04-03 05:42:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648964550000|2022-04-03 05:42:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648964570000|2022-04-03 05:42:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648964580000|2022-04-03 05:43:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648964590000|2022-04-03 05:43:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648964600000|2022-04-03 05:43:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648964640000|2022-04-03 05:44:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648964700000|2022-04-03 05:45:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648964750000|2022-04-03 05:45:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648964800000|2022-04-03 05:46:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648964850000|2022-04-03 05:47:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648964920000|2022-04-03 05:48:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648965080000|2022-04-03 05:51:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1648965100000|2022-04-03 05:51:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1648965110000|2022-04-03 05:51:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648965120000|2022-04-03 05:52:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1648965130000|2022-04-03 05:52:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648965160000|2022-04-03 05:52:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648965190000|2022-04-03 05:53:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648965200000|2022-04-03 05:53:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648965240000|2022-04-03 05:54:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648965300000|2022-04-03 05:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648965320000|2022-04-03 05:55:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648965330000|2022-04-03 05:55:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648965440000|2022-04-03 05:57:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648965450000|2022-04-03 05:57:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648965480000|2022-04-03 05:58:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648965490000|2022-04-03 05:58:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648965500000|2022-04-03 05:58:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648965510000|2022-04-03 05:58:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648965530000|2022-04-03 05:58:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648965540000|2022-04-03 05:59:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648965550000|2022-04-03 05:59:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648965560000|2022-04-03 05:59:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1648965570000|2022-04-03 05:59:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1648965580000|2022-04-03 05:59:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648965590000|2022-04-03 05:59:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648965610000|2022-04-03 06:00:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648965620000|2022-04-03 06:00:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648965630000|2022-04-03 06:00:30|23.37|23.17|23.4|23.2|23.4|23.2|23.37|23.17|4
1648965650000|2022-04-03 06:00:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648965660000|2022-04-03 06:01:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|14
1648965670000|2022-04-03 06:01:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648965680000|2022-04-03 06:01:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648965710000|2022-04-03 06:01:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|9
1648965720000|2022-04-03 06:02:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648965730000|2022-04-03 06:02:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648965740000|2022-04-03 06:02:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648965750000|2022-04-03 06:02:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1648965760000|2022-04-03 06:02:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648965800000|2022-04-03 06:03:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648965900000|2022-04-03 06:05:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648965910000|2022-04-03 06:05:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648965920000|2022-04-03 06:05:20|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|10
1648965930000|2022-04-03 06:05:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648965940000|2022-04-03 06:05:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648965950000|2022-04-03 06:05:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648965960000|2022-04-03 06:06:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|4
1648965970000|2022-04-03 06:06:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648965980000|2022-04-03 06:06:20|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|6
1648965990000|2022-04-03 06:06:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648966000000|2022-04-03 06:06:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1648966010000|2022-04-03 06:06:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648966030000|2022-04-03 06:07:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648966040000|2022-04-03 06:07:20|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1648966050000|2022-04-03 06:07:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648966060000|2022-04-03 06:07:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648966070000|2022-04-03 06:07:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648966090000|2022-04-03 06:08:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1648966100000|2022-04-03 06:08:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648966110000|2022-04-03 06:08:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648966120000|2022-04-03 06:08:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648966130000|2022-04-03 06:08:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648966140000|2022-04-03 06:09:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648966150000|2022-04-03 06:09:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648966180000|2022-04-03 06:09:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648966190000|2022-04-03 06:09:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648966200000|2022-04-03 06:10:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648966230000|2022-04-03 06:10:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648966240000|2022-04-03 06:10:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648966250000|2022-04-03 06:10:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648966260000|2022-04-03 06:11:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648966280000|2022-04-03 06:11:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648966290000|2022-04-03 06:11:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648966310000|2022-04-03 06:11:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648966330000|2022-04-03 06:12:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648966350000|2022-04-03 06:12:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648966360000|2022-04-03 06:12:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648966370000|2022-04-03 06:12:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648966380000|2022-04-03 06:13:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648966390000|2022-04-03 06:13:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648966400000|2022-04-03 06:13:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1648966410000|2022-04-03 06:13:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648966440000|2022-04-03 06:14:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648966450000|2022-04-03 06:14:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|12
1648966470000|2022-04-03 06:14:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648966500000|2022-04-03 06:15:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648966570000|2022-04-03 06:16:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648966610000|2022-04-03 06:16:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648966620000|2022-04-03 06:17:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648966640000|2022-04-03 06:17:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648966720000|2022-04-03 06:18:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648966730000|2022-04-03 06:18:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648966750000|2022-04-03 06:19:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648966760000|2022-04-03 06:19:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648966790000|2022-04-03 06:19:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648966810000|2022-04-03 06:20:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648966880000|2022-04-03 06:21:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648966900000|2022-04-03 06:21:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648966910000|2022-04-03 06:21:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648966920000|2022-04-03 06:22:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648966950000|2022-04-03 06:22:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648966960000|2022-04-03 06:22:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648966970000|2022-04-03 06:22:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648967030000|2022-04-03 06:23:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648967040000|2022-04-03 06:24:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648967110000|2022-04-03 06:25:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648967140000|2022-04-03 06:25:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648967160000|2022-04-03 06:26:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648967290000|2022-04-03 06:28:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648967360000|2022-04-03 06:29:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648967410000|2022-04-03 06:30:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648967430000|2022-04-03 06:30:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648967440000|2022-04-03 06:30:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1648967450000|2022-04-03 06:30:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1648967460000|2022-04-03 06:31:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648967530000|2022-04-03 06:32:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|9
1648967540000|2022-04-03 06:32:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1648967550000|2022-04-03 06:32:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|11
1648967560000|2022-04-03 06:32:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648967570000|2022-04-03 06:32:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648967610000|2022-04-03 06:33:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648967630000|2022-04-03 06:33:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1648967690000|2022-04-03 06:34:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648967700000|2022-04-03 06:35:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648967760000|2022-04-03 06:36:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648967770000|2022-04-03 06:36:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648967810000|2022-04-03 06:36:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648967860000|2022-04-03 06:37:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648967870000|2022-04-03 06:37:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648967880000|2022-04-03 06:38:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648967920000|2022-04-03 06:38:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648967940000|2022-04-03 06:39:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648967950000|2022-04-03 06:39:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648967990000|2022-04-03 06:39:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648968000000|2022-04-03 06:40:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648968010000|2022-04-03 06:40:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648968020000|2022-04-03 06:40:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648968030000|2022-04-03 06:40:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1648968040000|2022-04-03 06:40:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|12
1648968050000|2022-04-03 06:40:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648968060000|2022-04-03 06:41:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648968170000|2022-04-03 06:42:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648968180000|2022-04-03 06:43:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648968190000|2022-04-03 06:43:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648968240000|2022-04-03 06:44:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968330000|2022-04-03 06:45:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648968340000|2022-04-03 06:45:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648968350000|2022-04-03 06:45:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968500000|2022-04-03 06:48:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648968530000|2022-04-03 06:48:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968600000|2022-04-03 06:50:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648968610000|2022-04-03 06:50:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648968620000|2022-04-03 06:50:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968630000|2022-04-03 06:50:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648968650000|2022-04-03 06:50:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648968660000|2022-04-03 06:51:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968730000|2022-04-03 06:52:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648968740000|2022-04-03 06:52:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1648968750000|2022-04-03 06:52:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648968760000|2022-04-03 06:52:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648968800000|2022-04-03 06:53:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648968820000|2022-04-03 06:53:40|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648969180000|2022-04-03 06:59:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648969220000|2022-04-03 07:00:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648969310000|2022-04-03 07:01:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648969450000|2022-04-03 07:04:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648969570000|2022-04-03 07:06:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648969610000|2022-04-03 07:06:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648969630000|2022-04-03 07:07:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648969650000|2022-04-03 07:07:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648969680000|2022-04-03 07:08:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648969730000|2022-04-03 07:08:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648969740000|2022-04-03 07:09:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648969750000|2022-04-03 07:09:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648969760000|2022-04-03 07:09:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648969770000|2022-04-03 07:09:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648969780000|2022-04-03 07:09:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648969790000|2022-04-03 07:09:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648969800000|2022-04-03 07:10:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1648969810000|2022-04-03 07:10:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648969820000|2022-04-03 07:10:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648969830000|2022-04-03 07:10:30|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|4
1648969850000|2022-04-03 07:10:50|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|10
1648969880000|2022-04-03 07:11:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648969890000|2022-04-03 07:11:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|11
1648969910000|2022-04-03 07:11:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648969920000|2022-04-03 07:12:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648969930000|2022-04-03 07:12:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648969980000|2022-04-03 07:13:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648970100000|2022-04-03 07:15:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648970120000|2022-04-03 07:15:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648970140000|2022-04-03 07:15:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648970160000|2022-04-03 07:16:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648970170000|2022-04-03 07:16:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648970180000|2022-04-03 07:16:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648970190000|2022-04-03 07:16:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1648970200000|2022-04-03 07:16:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648970210000|2022-04-03 07:16:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|9
1648970220000|2022-04-03 07:17:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648970240000|2022-04-03 07:17:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648970250000|2022-04-03 07:17:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648970280000|2022-04-03 07:18:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648970290000|2022-04-03 07:18:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648970300000|2022-04-03 07:18:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648970400000|2022-04-03 07:20:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648970510000|2022-04-03 07:21:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1648970520000|2022-04-03 07:22:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648970540000|2022-04-03 07:22:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648970550000|2022-04-03 07:22:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648970560000|2022-04-03 07:22:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648970570000|2022-04-03 07:22:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648970580000|2022-04-03 07:23:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648970590000|2022-04-03 07:23:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648970600000|2022-04-03 07:23:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648970620000|2022-04-03 07:23:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648970630000|2022-04-03 07:23:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648970640000|2022-04-03 07:24:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648970860000|2022-04-03 07:27:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648970870000|2022-04-03 07:27:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648970880000|2022-04-03 07:28:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648970890000|2022-04-03 07:28:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648970910000|2022-04-03 07:28:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648970920000|2022-04-03 07:28:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648970960000|2022-04-03 07:29:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648970970000|2022-04-03 07:29:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648970980000|2022-04-03 07:29:40|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648970990000|2022-04-03 07:29:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648971000000|2022-04-03 07:30:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1648971020000|2022-04-03 07:30:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648971070000|2022-04-03 07:31:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648971080000|2022-04-03 07:31:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648971090000|2022-04-03 07:31:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648971110000|2022-04-03 07:31:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648971130000|2022-04-03 07:32:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648971140000|2022-04-03 07:32:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648971160000|2022-04-03 07:32:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648971180000|2022-04-03 07:33:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648971240000|2022-04-03 07:34:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648971250000|2022-04-03 07:34:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648971260000|2022-04-03 07:34:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648971410000|2022-04-03 07:36:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648971420000|2022-04-03 07:37:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648971430000|2022-04-03 07:37:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648971460000|2022-04-03 07:37:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648971470000|2022-04-03 07:37:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648971490000|2022-04-03 07:38:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648971500000|2022-04-03 07:38:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648971510000|2022-04-03 07:38:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648971520000|2022-04-03 07:38:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648971530000|2022-04-03 07:38:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648971540000|2022-04-03 07:39:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648971610000|2022-04-03 07:40:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648971620000|2022-04-03 07:40:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1648971660000|2022-04-03 07:41:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648971750000|2022-04-03 07:42:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648972250000|2022-04-03 07:50:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648972260000|2022-04-03 07:51:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972320000|2022-04-03 07:52:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648972350000|2022-04-03 07:52:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648972450000|2022-04-03 07:54:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648972460000|2022-04-03 07:54:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972490000|2022-04-03 07:54:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648972500000|2022-04-03 07:55:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648972590000|2022-04-03 07:56:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972620000|2022-04-03 07:57:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648972640000|2022-04-03 07:57:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972650000|2022-04-03 07:57:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648972660000|2022-04-03 07:57:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648972680000|2022-04-03 07:58:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648972690000|2022-04-03 07:58:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648972700000|2022-04-03 07:58:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648972710000|2022-04-03 07:58:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648972720000|2022-04-03 07:58:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972730000|2022-04-03 07:58:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648972740000|2022-04-03 07:59:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648972750000|2022-04-03 07:59:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648972760000|2022-04-03 07:59:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648972770000|2022-04-03 07:59:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648972810000|2022-04-03 08:00:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648972820000|2022-04-03 08:00:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648972840000|2022-04-03 08:00:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648972860000|2022-04-03 08:01:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648972940000|2022-04-03 08:02:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648972960000|2022-04-03 08:02:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648973000000|2022-04-03 08:03:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648973010000|2022-04-03 08:03:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648973210000|2022-04-03 08:06:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648973270000|2022-04-03 08:07:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648973300000|2022-04-03 08:08:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648973360000|2022-04-03 08:09:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648973590000|2022-04-03 08:13:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648973610000|2022-04-03 08:13:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648973730000|2022-04-03 08:15:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648973750000|2022-04-03 08:15:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648973800000|2022-04-03 08:16:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648973810000|2022-04-03 08:16:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648973830000|2022-04-03 08:17:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648973860000|2022-04-03 08:17:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648973880000|2022-04-03 08:18:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648973890000|2022-04-03 08:18:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648973900000|2022-04-03 08:18:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648973910000|2022-04-03 08:18:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648973920000|2022-04-03 08:18:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648974030000|2022-04-03 08:20:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648974040000|2022-04-03 08:20:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648974060000|2022-04-03 08:21:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648974070000|2022-04-03 08:21:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648974080000|2022-04-03 08:21:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648974100000|2022-04-03 08:21:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648974110000|2022-04-03 08:21:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648974120000|2022-04-03 08:22:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648974180000|2022-04-03 08:23:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648974230000|2022-04-03 08:23:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648974270000|2022-04-03 08:24:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648974280000|2022-04-03 08:24:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648974290000|2022-04-03 08:24:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648974350000|2022-04-03 08:25:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648974360000|2022-04-03 08:26:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648974370000|2022-04-03 08:26:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648974380000|2022-04-03 08:26:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648974390000|2022-04-03 08:26:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648974400000|2022-04-03 08:26:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648974410000|2022-04-03 08:26:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648974420000|2022-04-03 08:27:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648974440000|2022-04-03 08:27:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648974470000|2022-04-03 08:27:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648974480000|2022-04-03 08:28:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|10
1648974490000|2022-04-03 08:28:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648974500000|2022-04-03 08:28:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648974530000|2022-04-03 08:28:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648974540000|2022-04-03 08:29:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648975010000|2022-04-03 08:36:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975050000|2022-04-03 08:37:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648975060000|2022-04-03 08:37:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648975090000|2022-04-03 08:38:10|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|4
1648975130000|2022-04-03 08:38:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648975160000|2022-04-03 08:39:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648975170000|2022-04-03 08:39:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975190000|2022-04-03 08:39:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975240000|2022-04-03 08:40:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648975250000|2022-04-03 08:40:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648975260000|2022-04-03 08:41:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1648975270000|2022-04-03 08:41:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648975280000|2022-04-03 08:41:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648975320000|2022-04-03 08:42:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975330000|2022-04-03 08:42:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648975340000|2022-04-03 08:42:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648975350000|2022-04-03 08:42:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975360000|2022-04-03 08:42:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648975370000|2022-04-03 08:42:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648975380000|2022-04-03 08:43:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|10
1648975390000|2022-04-03 08:43:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975400000|2022-04-03 08:43:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648975420000|2022-04-03 08:43:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975440000|2022-04-03 08:44:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975450000|2022-04-03 08:44:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975500000|2022-04-03 08:45:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648975510000|2022-04-03 08:45:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648975520000|2022-04-03 08:45:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648975530000|2022-04-03 08:45:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648975540000|2022-04-03 08:45:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648975550000|2022-04-03 08:45:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|14
1648975560000|2022-04-03 08:46:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1648975580000|2022-04-03 08:46:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648975600000|2022-04-03 08:46:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648975610000|2022-04-03 08:46:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648975670000|2022-04-03 08:47:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648975680000|2022-04-03 08:48:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648975690000|2022-04-03 08:48:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648975710000|2022-04-03 08:48:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648975720000|2022-04-03 08:48:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648975730000|2022-04-03 08:48:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648975740000|2022-04-03 08:49:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648975770000|2022-04-03 08:49:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648975780000|2022-04-03 08:49:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648975790000|2022-04-03 08:49:50|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|5
1648975800000|2022-04-03 08:50:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648975810000|2022-04-03 08:50:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648975850000|2022-04-03 08:50:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648975860000|2022-04-03 08:51:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648975880000|2022-04-03 08:51:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1648975940000|2022-04-03 08:52:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648975950000|2022-04-03 08:52:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648975990000|2022-04-03 08:53:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648976000000|2022-04-03 08:53:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648976060000|2022-04-03 08:54:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648976070000|2022-04-03 08:54:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648976080000|2022-04-03 08:54:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648976090000|2022-04-03 08:54:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648976100000|2022-04-03 08:55:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1648976140000|2022-04-03 08:55:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648976190000|2022-04-03 08:56:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648976400000|2022-04-03 09:00:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648976410000|2022-04-03 09:00:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648976420000|2022-04-03 09:00:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648976450000|2022-04-03 09:00:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648976520000|2022-04-03 09:02:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648976530000|2022-04-03 09:02:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648976540000|2022-04-03 09:02:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648976560000|2022-04-03 09:02:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648976590000|2022-04-03 09:03:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648976620000|2022-04-03 09:03:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648976630000|2022-04-03 09:03:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648976690000|2022-04-03 09:04:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648976710000|2022-04-03 09:05:10|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|4
1648976730000|2022-04-03 09:05:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648976750000|2022-04-03 09:05:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648976800000|2022-04-03 09:06:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648976860000|2022-04-03 09:07:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648976930000|2022-04-03 09:08:50|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|8
1648976960000|2022-04-03 09:09:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648977000000|2022-04-03 09:10:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648977010000|2022-04-03 09:10:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648977020000|2022-04-03 09:10:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1648977040000|2022-04-03 09:10:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1648977060000|2022-04-03 09:11:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648977250000|2022-04-03 09:14:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648977690000|2022-04-03 09:21:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648977700000|2022-04-03 09:21:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648977740000|2022-04-03 09:22:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648977760000|2022-04-03 09:22:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648977890000|2022-04-03 09:24:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648977900000|2022-04-03 09:25:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648977910000|2022-04-03 09:25:10|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|3
1648977920000|2022-04-03 09:25:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648977940000|2022-04-03 09:25:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648978000000|2022-04-03 09:26:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648978010000|2022-04-03 09:26:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648978020000|2022-04-03 09:27:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648978030000|2022-04-03 09:27:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648978040000|2022-04-03 09:27:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648978060000|2022-04-03 09:27:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648978090000|2022-04-03 09:28:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648978140000|2022-04-03 09:29:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648978150000|2022-04-03 09:29:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1648978180000|2022-04-03 09:29:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648978230000|2022-04-03 09:30:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648978240000|2022-04-03 09:30:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1648978250000|2022-04-03 09:30:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648978300000|2022-04-03 09:31:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648978310000|2022-04-03 09:31:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648978330000|2022-04-03 09:32:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648978350000|2022-04-03 09:32:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648978360000|2022-04-03 09:32:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648978370000|2022-04-03 09:32:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648978380000|2022-04-03 09:33:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648978430000|2022-04-03 09:33:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648978470000|2022-04-03 09:34:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648978490000|2022-04-03 09:34:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648978500000|2022-04-03 09:35:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1648978510000|2022-04-03 09:35:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648978530000|2022-04-03 09:35:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648978540000|2022-04-03 09:35:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1648978550000|2022-04-03 09:35:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648978560000|2022-04-03 09:36:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1648978580000|2022-04-03 09:36:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648978590000|2022-04-03 09:36:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648978600000|2022-04-03 09:36:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648978610000|2022-04-03 09:36:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648978630000|2022-04-03 09:37:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648978650000|2022-04-03 09:37:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648978680000|2022-04-03 09:38:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648978740000|2022-04-03 09:39:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648978960000|2022-04-03 09:42:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648978980000|2022-04-03 09:43:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|4
1648979020000|2022-04-03 09:43:40|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|3
1648979030000|2022-04-03 09:43:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648979040000|2022-04-03 09:44:00|23.42|23.22|23.45|23.25|23.45|23.25|23.42|23.22|10
1648979050000|2022-04-03 09:44:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648979070000|2022-04-03 09:44:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648979090000|2022-04-03 09:44:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648979150000|2022-04-03 09:45:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648979170000|2022-04-03 09:46:10|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1648979180000|2022-04-03 09:46:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648979190000|2022-04-03 09:46:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648979200000|2022-04-03 09:46:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648979210000|2022-04-03 09:46:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648979220000|2022-04-03 09:47:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648979230000|2022-04-03 09:47:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648979240000|2022-04-03 09:47:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648979250000|2022-04-03 09:47:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648979270000|2022-04-03 09:47:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1648979280000|2022-04-03 09:48:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648979300000|2022-04-03 09:48:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648979310000|2022-04-03 09:48:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648979360000|2022-04-03 09:49:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648979380000|2022-04-03 09:49:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648979390000|2022-04-03 09:49:50|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1648979400000|2022-04-03 09:50:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1648979430000|2022-04-03 09:50:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648979480000|2022-04-03 09:51:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648979500000|2022-04-03 09:51:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648979510000|2022-04-03 09:51:50|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|3
1648979520000|2022-04-03 09:52:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648979560000|2022-04-03 09:52:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648979600000|2022-04-03 09:53:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648979630000|2022-04-03 09:53:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648979640000|2022-04-03 09:54:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648979660000|2022-04-03 09:54:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648979670000|2022-04-03 09:54:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1648979680000|2022-04-03 09:54:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1648979690000|2022-04-03 09:54:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648979720000|2022-04-03 09:55:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648979740000|2022-04-03 09:55:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648979760000|2022-04-03 09:56:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648979780000|2022-04-03 09:56:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648979790000|2022-04-03 09:56:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648979800000|2022-04-03 09:56:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648979810000|2022-04-03 09:56:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|9
1648979820000|2022-04-03 09:57:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648979850000|2022-04-03 09:57:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1648979860000|2022-04-03 09:57:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1648979870000|2022-04-03 09:57:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1648979880000|2022-04-03 09:58:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648979890000|2022-04-03 09:58:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648979930000|2022-04-03 09:58:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648979970000|2022-04-03 09:59:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648980010000|2022-04-03 10:00:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648980020000|2022-04-03 10:00:20|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|8
1648980030000|2022-04-03 10:00:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648980040000|2022-04-03 10:00:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648980050000|2022-04-03 10:00:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648980060000|2022-04-03 10:01:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648980070000|2022-04-03 10:01:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648980100000|2022-04-03 10:01:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648980210000|2022-04-03 10:03:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648980270000|2022-04-03 10:04:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648980290000|2022-04-03 10:04:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648980350000|2022-04-03 10:05:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648980360000|2022-04-03 10:06:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648980370000|2022-04-03 10:06:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648980380000|2022-04-03 10:06:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648980390000|2022-04-03 10:06:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648980410000|2022-04-03 10:06:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648980450000|2022-04-03 10:07:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648980460000|2022-04-03 10:07:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648980470000|2022-04-03 10:07:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648980510000|2022-04-03 10:08:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648980530000|2022-04-03 10:08:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648980700000|2022-04-03 10:11:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648980750000|2022-04-03 10:12:30|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|3
1648980760000|2022-04-03 10:12:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648980770000|2022-04-03 10:12:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648980780000|2022-04-03 10:13:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648980830000|2022-04-03 10:13:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648980840000|2022-04-03 10:14:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1648980850000|2022-04-03 10:14:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|10
1648980960000|2022-04-03 10:16:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648980990000|2022-04-03 10:16:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648981010000|2022-04-03 10:16:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648981020000|2022-04-03 10:17:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|10
1648981030000|2022-04-03 10:17:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648981050000|2022-04-03 10:17:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648981160000|2022-04-03 10:19:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648981180000|2022-04-03 10:19:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648981250000|2022-04-03 10:20:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648981270000|2022-04-03 10:21:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648981340000|2022-04-03 10:22:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648981350000|2022-04-03 10:22:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648981390000|2022-04-03 10:23:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648981430000|2022-04-03 10:23:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648981500000|2022-04-03 10:25:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648981510000|2022-04-03 10:25:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648981520000|2022-04-03 10:25:20|23.35|23.15|23.34|23.14|23.36|23.16|23.34|23.14|10
1648981530000|2022-04-03 10:25:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1648981540000|2022-04-03 10:25:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648981550000|2022-04-03 10:25:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648981580000|2022-04-03 10:26:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648981630000|2022-04-03 10:27:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1648981640000|2022-04-03 10:27:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648981660000|2022-04-03 10:27:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648981730000|2022-04-03 10:28:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648981850000|2022-04-03 10:30:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648981860000|2022-04-03 10:31:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648981880000|2022-04-03 10:31:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648981890000|2022-04-03 10:31:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648981900000|2022-04-03 10:31:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648981930000|2022-04-03 10:32:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648981940000|2022-04-03 10:32:20|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648981990000|2022-04-03 10:33:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648982230000|2022-04-03 10:37:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648982250000|2022-04-03 10:37:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648982300000|2022-04-03 10:38:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648982310000|2022-04-03 10:38:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648982340000|2022-04-03 10:39:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648982370000|2022-04-03 10:39:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648982380000|2022-04-03 10:39:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1648982390000|2022-04-03 10:39:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648982400000|2022-04-03 10:40:00|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|8
1648982420000|2022-04-03 10:40:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648982470000|2022-04-03 10:41:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648982480000|2022-04-03 10:41:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1648982490000|2022-04-03 10:41:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648982500000|2022-04-03 10:41:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648982510000|2022-04-03 10:41:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648982540000|2022-04-03 10:42:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648982560000|2022-04-03 10:42:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648982610000|2022-04-03 10:43:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1648982620000|2022-04-03 10:43:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648982630000|2022-04-03 10:43:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648982730000|2022-04-03 10:45:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648982740000|2022-04-03 10:45:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648982820000|2022-04-03 10:47:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648983070000|2022-04-03 10:51:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648983080000|2022-04-03 10:51:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648983110000|2022-04-03 10:51:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648983130000|2022-04-03 10:52:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648983140000|2022-04-03 10:52:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648983150000|2022-04-03 10:52:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648983190000|2022-04-03 10:53:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648983210000|2022-04-03 10:53:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648983220000|2022-04-03 10:53:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648983390000|2022-04-03 10:56:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648983450000|2022-04-03 10:57:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648983460000|2022-04-03 10:57:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648983470000|2022-04-03 10:57:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648983490000|2022-04-03 10:58:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648983500000|2022-04-03 10:58:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648983520000|2022-04-03 10:58:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648983530000|2022-04-03 10:58:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648983540000|2022-04-03 10:59:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648983550000|2022-04-03 10:59:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648983560000|2022-04-03 10:59:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648983670000|2022-04-03 11:01:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648983680000|2022-04-03 11:01:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648983690000|2022-04-03 11:01:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648983720000|2022-04-03 11:02:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648983740000|2022-04-03 11:02:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648983750000|2022-04-03 11:02:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648983820000|2022-04-03 11:03:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648983850000|2022-04-03 11:04:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648983870000|2022-04-03 11:04:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648983890000|2022-04-03 11:04:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648983910000|2022-04-03 11:05:10|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648983920000|2022-04-03 11:05:20|23.3|23.1|23.31|23.11|23.33|23.13|23.3|23.1|4
1648983950000|2022-04-03 11:05:50|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648983980000|2022-04-03 11:06:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648983990000|2022-04-03 11:06:30|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|10
1648984020000|2022-04-03 11:07:00|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648984030000|2022-04-03 11:07:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648984040000|2022-04-03 11:07:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1648984050000|2022-04-03 11:07:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1648984070000|2022-04-03 11:07:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648984080000|2022-04-03 11:08:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1648984090000|2022-04-03 11:08:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|8
1648984100000|2022-04-03 11:08:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1648984270000|2022-04-03 11:11:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1648984280000|2022-04-03 11:11:20|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1648984310000|2022-04-03 11:11:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1648984340000|2022-04-03 11:12:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1648984350000|2022-04-03 11:12:30|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1648984360000|2022-04-03 11:12:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1648984380000|2022-04-03 11:13:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1648984390000|2022-04-03 11:13:10|23.25|23.05|23.28|23.08|23.28|23.08|23.25|23.05|4
1648984400000|2022-04-03 11:13:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1648984420000|2022-04-03 11:13:40|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1648984440000|2022-04-03 11:14:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1648984450000|2022-04-03 11:14:10|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1648984460000|2022-04-03 11:14:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648984470000|2022-04-03 11:14:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1648984480000|2022-04-03 11:14:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1648984520000|2022-04-03 11:15:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1648984530000|2022-04-03 11:15:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648984540000|2022-04-03 11:15:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648984550000|2022-04-03 11:15:50|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|9
1648984570000|2022-04-03 11:16:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648984590000|2022-04-03 11:16:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648984610000|2022-04-03 11:16:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648984620000|2022-04-03 11:17:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648984630000|2022-04-03 11:17:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648984710000|2022-04-03 11:18:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1648984720000|2022-04-03 11:18:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648984730000|2022-04-03 11:18:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648984760000|2022-04-03 11:19:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648984770000|2022-04-03 11:19:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648984780000|2022-04-03 11:19:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648984810000|2022-04-03 11:20:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648984830000|2022-04-03 11:20:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648984870000|2022-04-03 11:21:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648984920000|2022-04-03 11:22:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648984950000|2022-04-03 11:22:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648984960000|2022-04-03 11:22:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648984990000|2022-04-03 11:23:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648985010000|2022-04-03 11:23:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648985050000|2022-04-03 11:24:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648985060000|2022-04-03 11:24:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648985100000|2022-04-03 11:25:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648985150000|2022-04-03 11:25:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648985170000|2022-04-03 11:26:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648985180000|2022-04-03 11:26:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648985190000|2022-04-03 11:26:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648985200000|2022-04-03 11:26:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648985210000|2022-04-03 11:26:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648985240000|2022-04-03 11:27:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648985250000|2022-04-03 11:27:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1648985260000|2022-04-03 11:27:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648985320000|2022-04-03 11:28:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648985330000|2022-04-03 11:28:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648985420000|2022-04-03 11:30:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648985430000|2022-04-03 11:30:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648985440000|2022-04-03 11:30:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648985450000|2022-04-03 11:30:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648985520000|2022-04-03 11:32:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648985530000|2022-04-03 11:32:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648985580000|2022-04-03 11:33:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648985590000|2022-04-03 11:33:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648985650000|2022-04-03 11:34:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648985700000|2022-04-03 11:35:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648985720000|2022-04-03 11:35:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648985860000|2022-04-03 11:37:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648985880000|2022-04-03 11:38:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648985930000|2022-04-03 11:38:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648985950000|2022-04-03 11:39:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648985960000|2022-04-03 11:39:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648985970000|2022-04-03 11:39:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648985980000|2022-04-03 11:39:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648986010000|2022-04-03 11:40:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648986020000|2022-04-03 11:40:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648986030000|2022-04-03 11:40:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1648986050000|2022-04-03 11:40:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648986100000|2022-04-03 11:41:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648986110000|2022-04-03 11:41:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648986250000|2022-04-03 11:44:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648986280000|2022-04-03 11:44:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648986300000|2022-04-03 11:45:00|23.45|23.25|23.42|23.22|23.45|23.25|23.42|23.22|4
1648986310000|2022-04-03 11:45:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648986320000|2022-04-03 11:45:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648986340000|2022-04-03 11:45:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648986350000|2022-04-03 11:45:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1648986360000|2022-04-03 11:46:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648986390000|2022-04-03 11:46:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648986400000|2022-04-03 11:46:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648986410000|2022-04-03 11:46:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648986490000|2022-04-03 11:48:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648986720000|2022-04-03 11:52:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648986740000|2022-04-03 11:52:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648986800000|2022-04-03 11:53:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648986810000|2022-04-03 11:53:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648986920000|2022-04-03 11:55:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648986940000|2022-04-03 11:55:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648986960000|2022-04-03 11:56:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648986970000|2022-04-03 11:56:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648987030000|2022-04-03 11:57:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648987130000|2022-04-03 11:58:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648987150000|2022-04-03 11:59:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648987240000|2022-04-03 12:00:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648987250000|2022-04-03 12:00:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648987400000|2022-04-03 12:03:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648987410000|2022-04-03 12:03:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648987420000|2022-04-03 12:03:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648987450000|2022-04-03 12:04:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648987490000|2022-04-03 12:04:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648987520000|2022-04-03 12:05:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1648987570000|2022-04-03 12:06:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1648987580000|2022-04-03 12:06:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648987600000|2022-04-03 12:06:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1648987610000|2022-04-03 12:06:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1648987650000|2022-04-03 12:07:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648987700000|2022-04-03 12:08:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648987720000|2022-04-03 12:08:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1648987800000|2022-04-03 12:10:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1648987820000|2022-04-03 12:10:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1648987830000|2022-04-03 12:10:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648987840000|2022-04-03 12:10:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648987890000|2022-04-03 12:11:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1648987900000|2022-04-03 12:11:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648987930000|2022-04-03 12:12:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648987940000|2022-04-03 12:12:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648987970000|2022-04-03 12:12:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648987990000|2022-04-03 12:13:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648988000000|2022-04-03 12:13:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648988010000|2022-04-03 12:13:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648988060000|2022-04-03 12:14:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648988120000|2022-04-03 12:15:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648988130000|2022-04-03 12:15:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648988210000|2022-04-03 12:16:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|10
1648988220000|2022-04-03 12:17:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648988260000|2022-04-03 12:17:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648988300000|2022-04-03 12:18:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648988360000|2022-04-03 12:19:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648988370000|2022-04-03 12:19:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648988390000|2022-04-03 12:19:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648988400000|2022-04-03 12:20:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648988410000|2022-04-03 12:20:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648988420000|2022-04-03 12:20:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648988430000|2022-04-03 12:20:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648988470000|2022-04-03 12:21:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648988480000|2022-04-03 12:21:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648988490000|2022-04-03 12:21:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648988500000|2022-04-03 12:21:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|10
1648988530000|2022-04-03 12:22:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648988550000|2022-04-03 12:22:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648988560000|2022-04-03 12:22:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648988590000|2022-04-03 12:23:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1648988660000|2022-04-03 12:24:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648988670000|2022-04-03 12:24:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1648988700000|2022-04-03 12:25:00|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648988750000|2022-04-03 12:25:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648988760000|2022-04-03 12:26:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648988770000|2022-04-03 12:26:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648988890000|2022-04-03 12:28:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1648988930000|2022-04-03 12:28:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648988960000|2022-04-03 12:29:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648989000000|2022-04-03 12:30:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648989010000|2022-04-03 12:30:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648989030000|2022-04-03 12:30:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648989040000|2022-04-03 12:30:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648989050000|2022-04-03 12:30:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648989090000|2022-04-03 12:31:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648989110000|2022-04-03 12:31:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648989120000|2022-04-03 12:32:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1648989130000|2022-04-03 12:32:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1648989240000|2022-04-03 12:34:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1648989270000|2022-04-03 12:34:30|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1648989340000|2022-04-03 12:35:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648989350000|2022-04-03 12:35:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648989410000|2022-04-03 12:36:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648989430000|2022-04-03 12:37:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648989440000|2022-04-03 12:37:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648989460000|2022-04-03 12:37:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648989470000|2022-04-03 12:37:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648989580000|2022-04-03 12:39:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648989590000|2022-04-03 12:39:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1648989600000|2022-04-03 12:40:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1648989610000|2022-04-03 12:40:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1648989650000|2022-04-03 12:40:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648989660000|2022-04-03 12:41:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648989670000|2022-04-03 12:41:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648989690000|2022-04-03 12:41:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|13
1648989700000|2022-04-03 12:41:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1648989720000|2022-04-03 12:42:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648989760000|2022-04-03 12:42:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648989790000|2022-04-03 12:43:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648989810000|2022-04-03 12:43:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648989820000|2022-04-03 12:43:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1648989830000|2022-04-03 12:43:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648989960000|2022-04-03 12:46:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648990040000|2022-04-03 12:47:20|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|10
1648990060000|2022-04-03 12:47:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1648990190000|2022-04-03 12:49:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648990230000|2022-04-03 12:50:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648990240000|2022-04-03 12:50:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648990270000|2022-04-03 12:51:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648990500000|2022-04-03 12:55:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648990510000|2022-04-03 12:55:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1648990520000|2022-04-03 12:55:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648990530000|2022-04-03 12:55:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1648990540000|2022-04-03 12:55:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648990550000|2022-04-03 12:55:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1648990570000|2022-04-03 12:56:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648990580000|2022-04-03 12:56:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648990660000|2022-04-03 12:57:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648990670000|2022-04-03 12:57:50|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|5
1648990680000|2022-04-03 12:58:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648990700000|2022-04-03 12:58:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648990720000|2022-04-03 12:58:40|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|4
1648990730000|2022-04-03 12:58:50|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|7
1648990740000|2022-04-03 12:59:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648990780000|2022-04-03 12:59:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648990800000|2022-04-03 13:00:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1648990820000|2022-04-03 13:00:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1648990830000|2022-04-03 13:00:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648990840000|2022-04-03 13:00:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648990850000|2022-04-03 13:00:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648990860000|2022-04-03 13:01:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648990870000|2022-04-03 13:01:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1648990890000|2022-04-03 13:01:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648990900000|2022-04-03 13:01:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648990930000|2022-04-03 13:02:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648990940000|2022-04-03 13:02:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648991100000|2022-04-03 13:05:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648991130000|2022-04-03 13:05:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648991140000|2022-04-03 13:05:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648991150000|2022-04-03 13:05:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648991170000|2022-04-03 13:06:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648991180000|2022-04-03 13:06:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648991210000|2022-04-03 13:06:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1648991240000|2022-04-03 13:07:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648991260000|2022-04-03 13:07:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648991270000|2022-04-03 13:07:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648991280000|2022-04-03 13:08:00|23.39|23.19|23.37|23.17|23.4|23.2|23.37|23.17|7
1648991290000|2022-04-03 13:08:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648991300000|2022-04-03 13:08:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1648991380000|2022-04-03 13:09:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648991460000|2022-04-03 13:11:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648991480000|2022-04-03 13:11:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648991500000|2022-04-03 13:11:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1648991510000|2022-04-03 13:11:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648991580000|2022-04-03 13:13:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648991590000|2022-04-03 13:13:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648991600000|2022-04-03 13:13:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1648991610000|2022-04-03 13:13:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648991620000|2022-04-03 13:13:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1648991630000|2022-04-03 13:13:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648991640000|2022-04-03 13:14:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648991650000|2022-04-03 13:14:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1648991750000|2022-04-03 13:15:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648991790000|2022-04-03 13:16:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648991800000|2022-04-03 13:16:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648991810000|2022-04-03 13:16:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648991820000|2022-04-03 13:17:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648991830000|2022-04-03 13:17:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648991860000|2022-04-03 13:17:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1648991870000|2022-04-03 13:17:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648991960000|2022-04-03 13:19:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648991980000|2022-04-03 13:19:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648992040000|2022-04-03 13:20:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648992050000|2022-04-03 13:20:50|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|3
1648992070000|2022-04-03 13:21:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648992080000|2022-04-03 13:21:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648992090000|2022-04-03 13:21:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648992100000|2022-04-03 13:21:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1648992130000|2022-04-03 13:22:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1648992310000|2022-04-03 13:25:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648992320000|2022-04-03 13:25:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1648992330000|2022-04-03 13:25:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648992340000|2022-04-03 13:25:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648992350000|2022-04-03 13:25:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648992370000|2022-04-03 13:26:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648992380000|2022-04-03 13:26:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648992390000|2022-04-03 13:26:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648992410000|2022-04-03 13:26:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648992430000|2022-04-03 13:27:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648992440000|2022-04-03 13:27:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648992450000|2022-04-03 13:27:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648992470000|2022-04-03 13:27:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648992490000|2022-04-03 13:28:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648992500000|2022-04-03 13:28:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648992510000|2022-04-03 13:28:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648992600000|2022-04-03 13:30:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1648992610000|2022-04-03 13:30:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1648992620000|2022-04-03 13:30:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648992630000|2022-04-03 13:30:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1648992640000|2022-04-03 13:30:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648992650000|2022-04-03 13:30:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648992660000|2022-04-03 13:31:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1648992670000|2022-04-03 13:31:10|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|3
1648992690000|2022-04-03 13:31:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1648992700000|2022-04-03 13:31:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1648992710000|2022-04-03 13:31:50|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1648992720000|2022-04-03 13:32:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648992730000|2022-04-03 13:32:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648992740000|2022-04-03 13:32:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648992780000|2022-04-03 13:33:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1648992790000|2022-04-03 13:33:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648992800000|2022-04-03 13:33:20|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|10
1648992830000|2022-04-03 13:33:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648992840000|2022-04-03 13:34:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648992860000|2022-04-03 13:34:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648992910000|2022-04-03 13:35:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648992940000|2022-04-03 13:35:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648992960000|2022-04-03 13:36:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648992980000|2022-04-03 13:36:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648992990000|2022-04-03 13:36:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648993000000|2022-04-03 13:36:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648993020000|2022-04-03 13:37:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648993060000|2022-04-03 13:37:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648993070000|2022-04-03 13:37:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1648993080000|2022-04-03 13:38:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648993110000|2022-04-03 13:38:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1648993150000|2022-04-03 13:39:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1648993160000|2022-04-03 13:39:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648993170000|2022-04-03 13:39:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648993180000|2022-04-03 13:39:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648993200000|2022-04-03 13:40:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|4
1648993220000|2022-04-03 13:40:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648993230000|2022-04-03 13:40:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648993260000|2022-04-03 13:41:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648993290000|2022-04-03 13:41:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648993300000|2022-04-03 13:41:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648993330000|2022-04-03 13:42:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648993350000|2022-04-03 13:42:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1648993390000|2022-04-03 13:43:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1648993400000|2022-04-03 13:43:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1648993410000|2022-04-03 13:43:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648993430000|2022-04-03 13:43:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648993450000|2022-04-03 13:44:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648993460000|2022-04-03 13:44:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648993470000|2022-04-03 13:44:30|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|3
1648993480000|2022-04-03 13:44:40|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648993500000|2022-04-03 13:45:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648993510000|2022-04-03 13:45:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648993520000|2022-04-03 13:45:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648993530000|2022-04-03 13:45:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648993550000|2022-04-03 13:45:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648993560000|2022-04-03 13:46:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1648993570000|2022-04-03 13:46:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648993620000|2022-04-03 13:47:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648993670000|2022-04-03 13:47:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648993680000|2022-04-03 13:48:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1648993690000|2022-04-03 13:48:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648993700000|2022-04-03 13:48:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1648993710000|2022-04-03 13:48:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648993720000|2022-04-03 13:48:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648993730000|2022-04-03 13:48:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1648993740000|2022-04-03 13:49:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648993860000|2022-04-03 13:51:00|23.44|23.24|23.41|23.21|23.44|23.24|23.41|23.21|4
1648993870000|2022-04-03 13:51:10|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|6
1648993890000|2022-04-03 13:51:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648993910000|2022-04-03 13:51:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648993920000|2022-04-03 13:52:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648993930000|2022-04-03 13:52:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648993990000|2022-04-03 13:53:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648994020000|2022-04-03 13:53:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1648994040000|2022-04-03 13:54:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648994080000|2022-04-03 13:54:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648994090000|2022-04-03 13:54:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648994110000|2022-04-03 13:55:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648994130000|2022-04-03 13:55:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648994180000|2022-04-03 13:56:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1648994190000|2022-04-03 13:56:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648994210000|2022-04-03 13:56:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648994310000|2022-04-03 13:58:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648994370000|2022-04-03 13:59:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648994400000|2022-04-03 14:00:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648994420000|2022-04-03 14:00:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1648994430000|2022-04-03 14:00:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1648994440000|2022-04-03 14:00:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648994450000|2022-04-03 14:00:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648994500000|2022-04-03 14:01:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648994510000|2022-04-03 14:01:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648994540000|2022-04-03 14:02:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648994650000|2022-04-03 14:04:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648994670000|2022-04-03 14:04:30|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1648994720000|2022-04-03 14:05:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648994740000|2022-04-03 14:05:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648994790000|2022-04-03 14:06:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648994800000|2022-04-03 14:06:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648994810000|2022-04-03 14:06:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648994820000|2022-04-03 14:07:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648994830000|2022-04-03 14:07:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648994840000|2022-04-03 14:07:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648994860000|2022-04-03 14:07:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648994900000|2022-04-03 14:08:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648994930000|2022-04-03 14:08:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1648994940000|2022-04-03 14:09:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648994950000|2022-04-03 14:09:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648994970000|2022-04-03 14:09:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648995000000|2022-04-03 14:10:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648995030000|2022-04-03 14:10:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648995060000|2022-04-03 14:11:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648995100000|2022-04-03 14:11:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648995120000|2022-04-03 14:12:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648995140000|2022-04-03 14:12:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1648995150000|2022-04-03 14:12:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1648995170000|2022-04-03 14:12:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648995180000|2022-04-03 14:13:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648995230000|2022-04-03 14:13:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|11
1648995240000|2022-04-03 14:14:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648995250000|2022-04-03 14:14:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1648995260000|2022-04-03 14:14:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648995270000|2022-04-03 14:14:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648995340000|2022-04-03 14:15:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648995350000|2022-04-03 14:15:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648995360000|2022-04-03 14:16:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648995370000|2022-04-03 14:16:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648995400000|2022-04-03 14:16:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648995410000|2022-04-03 14:16:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648995420000|2022-04-03 14:17:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648995450000|2022-04-03 14:17:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1648995460000|2022-04-03 14:17:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|11
1648995470000|2022-04-03 14:17:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1648995480000|2022-04-03 14:18:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648995490000|2022-04-03 14:18:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1648995500000|2022-04-03 14:18:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1648995510000|2022-04-03 14:18:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1648995540000|2022-04-03 14:19:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648995590000|2022-04-03 14:19:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1648995600000|2022-04-03 14:20:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1648995610000|2022-04-03 14:20:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1648995620000|2022-04-03 14:20:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1648995630000|2022-04-03 14:20:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1648995640000|2022-04-03 14:20:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648995650000|2022-04-03 14:20:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1648995660000|2022-04-03 14:21:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1648995720000|2022-04-03 14:22:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1648995830000|2022-04-03 14:23:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1648995860000|2022-04-03 14:24:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1648995870000|2022-04-03 14:24:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1648995970000|2022-04-03 14:26:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1648995990000|2022-04-03 14:26:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1648996000000|2022-04-03 14:26:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1648996010000|2022-04-03 14:26:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648996020000|2022-04-03 14:27:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1648996040000|2022-04-03 14:27:20|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|4
1648996050000|2022-04-03 14:27:30|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|4
1648996060000|2022-04-03 14:27:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1648996070000|2022-04-03 14:27:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1648996140000|2022-04-03 14:29:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648996150000|2022-04-03 14:29:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1648996160000|2022-04-03 14:29:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|12
1648996170000|2022-04-03 14:29:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1648996180000|2022-04-03 14:29:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1648996190000|2022-04-03 14:29:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648996200000|2022-04-03 14:30:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1648996210000|2022-04-03 14:30:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|11
1648996220000|2022-04-03 14:30:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1648996230000|2022-04-03 14:30:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648996240000|2022-04-03 14:30:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1648996260000|2022-04-03 14:31:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648996270000|2022-04-03 14:31:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1648996280000|2022-04-03 14:31:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1648996300000|2022-04-03 14:31:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|12
1648996310000|2022-04-03 14:31:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648996320000|2022-04-03 14:32:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648996330000|2022-04-03 14:32:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648996350000|2022-04-03 14:32:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648996370000|2022-04-03 14:32:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648996380000|2022-04-03 14:33:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648996420000|2022-04-03 14:33:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648996430000|2022-04-03 14:33:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648996440000|2022-04-03 14:34:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648996450000|2022-04-03 14:34:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648996460000|2022-04-03 14:34:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648996470000|2022-04-03 14:34:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1648996480000|2022-04-03 14:34:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1648996490000|2022-04-03 14:34:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|17
1648996500000|2022-04-03 14:35:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1648996510000|2022-04-03 14:35:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1648996520000|2022-04-03 14:35:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648996530000|2022-04-03 14:35:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1648996570000|2022-04-03 14:36:10|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|5
1648996580000|2022-04-03 14:36:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|8
1648996590000|2022-04-03 14:36:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1648996600000|2022-04-03 14:36:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1648996610000|2022-04-03 14:36:50|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648996620000|2022-04-03 14:37:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1648996630000|2022-04-03 14:37:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1648996650000|2022-04-03 14:37:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1648996660000|2022-04-03 14:37:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648996680000|2022-04-03 14:38:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1648996690000|2022-04-03 14:38:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1648996760000|2022-04-03 14:39:20|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|4
1648996770000|2022-04-03 14:39:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1648996800000|2022-04-03 14:40:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648996880000|2022-04-03 14:41:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1648996900000|2022-04-03 14:41:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1648996980000|2022-04-03 14:43:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1648996990000|2022-04-03 14:43:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1648997020000|2022-04-03 14:43:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1648997030000|2022-04-03 14:43:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1648997100000|2022-04-03 14:45:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|10
1648997110000|2022-04-03 14:45:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648997240000|2022-04-03 14:47:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648997250000|2022-04-03 14:47:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1648997260000|2022-04-03 14:47:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1648997350000|2022-04-03 14:49:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648997360000|2022-04-03 14:49:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1648997370000|2022-04-03 14:49:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1648997380000|2022-04-03 14:49:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648997390000|2022-04-03 14:49:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648997410000|2022-04-03 14:50:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1648997420000|2022-04-03 14:50:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1648997430000|2022-04-03 14:50:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1648997440000|2022-04-03 14:50:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1648997450000|2022-04-03 14:50:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1648997520000|2022-04-03 14:52:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1648997570000|2022-04-03 14:52:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1648997750000|2022-04-03 14:55:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648997760000|2022-04-03 14:56:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1648997780000|2022-04-03 14:56:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1648997790000|2022-04-03 14:56:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1648997800000|2022-04-03 14:56:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1648997820000|2022-04-03 14:57:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1648997830000|2022-04-03 14:57:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648997840000|2022-04-03 14:57:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1648997850000|2022-04-03 14:57:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1648997900000|2022-04-03 14:58:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1648997910000|2022-04-03 14:58:30|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|10
1648997920000|2022-04-03 14:58:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1648997930000|2022-04-03 14:58:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1648997940000|2022-04-03 14:59:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1648997970000|2022-04-03 14:59:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1648998000000|2022-04-03 15:00:00|23.45|23.25|23.46|23.26|23.47|23.27|23.45|23.25|4
1648998010000|2022-04-03 15:00:10|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648998030000|2022-04-03 15:00:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648998040000|2022-04-03 15:00:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1648998050000|2022-04-03 15:00:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1648998070000|2022-04-03 15:01:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648998080000|2022-04-03 15:01:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648998090000|2022-04-03 15:01:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648998100000|2022-04-03 15:01:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1648998110000|2022-04-03 15:01:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1648998120000|2022-04-03 15:02:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1648998130000|2022-04-03 15:02:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1648998160000|2022-04-03 15:02:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648998170000|2022-04-03 15:02:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648998180000|2022-04-03 15:03:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1648998190000|2022-04-03 15:03:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648998210000|2022-04-03 15:03:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648998220000|2022-04-03 15:03:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648998230000|2022-04-03 15:03:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1648998240000|2022-04-03 15:04:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648998250000|2022-04-03 15:04:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1648998260000|2022-04-03 15:04:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648998340000|2022-04-03 15:05:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648998350000|2022-04-03 15:05:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1648998360000|2022-04-03 15:06:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648998370000|2022-04-03 15:06:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1648998380000|2022-04-03 15:06:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1648998410000|2022-04-03 15:06:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1648998420000|2022-04-03 15:07:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1648998450000|2022-04-03 15:07:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648998460000|2022-04-03 15:07:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1648998470000|2022-04-03 15:07:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1648998490000|2022-04-03 15:08:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648998500000|2022-04-03 15:08:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648998510000|2022-04-03 15:08:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1648998520000|2022-04-03 15:08:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648998530000|2022-04-03 15:08:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648998540000|2022-04-03 15:09:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1648998600000|2022-04-03 15:10:00|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|4
1648998610000|2022-04-03 15:10:10|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|3
1648998620000|2022-04-03 15:10:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648998630000|2022-04-03 15:10:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1648998640000|2022-04-03 15:10:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|9
1648998650000|2022-04-03 15:10:50|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|6
1648998660000|2022-04-03 15:11:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648998670000|2022-04-03 15:11:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648998680000|2022-04-03 15:11:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1648998690000|2022-04-03 15:11:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648998710000|2022-04-03 15:11:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1648998720000|2022-04-03 15:12:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1648998770000|2022-04-03 15:12:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1648998780000|2022-04-03 15:13:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1648998820000|2022-04-03 15:13:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648998830000|2022-04-03 15:13:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648998850000|2022-04-03 15:14:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648998870000|2022-04-03 15:14:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648998880000|2022-04-03 15:14:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648998890000|2022-04-03 15:14:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648998900000|2022-04-03 15:15:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648998910000|2022-04-03 15:15:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1648998920000|2022-04-03 15:15:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648998940000|2022-04-03 15:15:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1648998950000|2022-04-03 15:15:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648998960000|2022-04-03 15:16:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648998990000|2022-04-03 15:16:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1648999000000|2022-04-03 15:16:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648999010000|2022-04-03 15:16:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1648999030000|2022-04-03 15:17:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1648999040000|2022-04-03 15:17:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1648999060000|2022-04-03 15:17:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648999080000|2022-04-03 15:18:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648999090000|2022-04-03 15:18:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648999100000|2022-04-03 15:18:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1648999120000|2022-04-03 15:18:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648999130000|2022-04-03 15:18:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648999140000|2022-04-03 15:19:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1648999160000|2022-04-03 15:19:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1648999170000|2022-04-03 15:19:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648999180000|2022-04-03 15:19:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1648999190000|2022-04-03 15:19:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648999210000|2022-04-03 15:20:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1648999220000|2022-04-03 15:20:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1648999230000|2022-04-03 15:20:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1648999240000|2022-04-03 15:20:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1648999260000|2022-04-03 15:21:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648999290000|2022-04-03 15:21:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648999310000|2022-04-03 15:21:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1648999320000|2022-04-03 15:22:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|6
1648999330000|2022-04-03 15:22:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1648999360000|2022-04-03 15:22:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1648999370000|2022-04-03 15:22:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1648999380000|2022-04-03 15:23:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648999390000|2022-04-03 15:23:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1648999400000|2022-04-03 15:23:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1648999410000|2022-04-03 15:23:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1648999420000|2022-04-03 15:23:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1648999430000|2022-04-03 15:23:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1648999450000|2022-04-03 15:24:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1648999460000|2022-04-03 15:24:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1648999470000|2022-04-03 15:24:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648999490000|2022-04-03 15:24:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1648999500000|2022-04-03 15:25:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648999520000|2022-04-03 15:25:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1648999530000|2022-04-03 15:25:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1648999540000|2022-04-03 15:25:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1648999550000|2022-04-03 15:25:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1648999560000|2022-04-03 15:26:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648999570000|2022-04-03 15:26:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1648999610000|2022-04-03 15:26:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648999620000|2022-04-03 15:27:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1648999630000|2022-04-03 15:27:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1648999640000|2022-04-03 15:27:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1648999650000|2022-04-03 15:27:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1648999660000|2022-04-03 15:27:40|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1648999670000|2022-04-03 15:27:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1648999680000|2022-04-03 15:28:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1648999710000|2022-04-03 15:28:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1648999790000|2022-04-03 15:29:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1648999830000|2022-04-03 15:30:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1648999850000|2022-04-03 15:30:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1648999920000|2022-04-03 15:32:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|9
1648999930000|2022-04-03 15:32:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648999940000|2022-04-03 15:32:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648999950000|2022-04-03 15:32:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648999960000|2022-04-03 15:32:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648999970000|2022-04-03 15:32:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|8
1648999980000|2022-04-03 15:33:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1648999990000|2022-04-03 15:33:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1649000000000|2022-04-03 15:33:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649000010000|2022-04-03 15:33:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649000020000|2022-04-03 15:33:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|15
1649000030000|2022-04-03 15:33:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649000040000|2022-04-03 15:34:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1649000050000|2022-04-03 15:34:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|10
1649000060000|2022-04-03 15:34:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649000090000|2022-04-03 15:34:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649000100000|2022-04-03 15:35:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649000110000|2022-04-03 15:35:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649000120000|2022-04-03 15:35:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649000130000|2022-04-03 15:35:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649000140000|2022-04-03 15:35:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649000150000|2022-04-03 15:35:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649000160000|2022-04-03 15:36:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649000170000|2022-04-03 15:36:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1649000180000|2022-04-03 15:36:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1649000210000|2022-04-03 15:36:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1649000220000|2022-04-03 15:37:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649000260000|2022-04-03 15:37:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1649000280000|2022-04-03 15:38:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649000290000|2022-04-03 15:38:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649000320000|2022-04-03 15:38:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649000330000|2022-04-03 15:38:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649000370000|2022-04-03 15:39:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649000380000|2022-04-03 15:39:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649000420000|2022-04-03 15:40:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649000550000|2022-04-03 15:42:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649000570000|2022-04-03 15:42:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649000610000|2022-04-03 15:43:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649000660000|2022-04-03 15:44:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649000670000|2022-04-03 15:44:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1649000680000|2022-04-03 15:44:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649000700000|2022-04-03 15:45:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649000710000|2022-04-03 15:45:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649000770000|2022-04-03 15:46:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649000790000|2022-04-03 15:46:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649000800000|2022-04-03 15:46:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649000810000|2022-04-03 15:46:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649000830000|2022-04-03 15:47:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649000900000|2022-04-03 15:48:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649000930000|2022-04-03 15:48:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649001060000|2022-04-03 15:51:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649001070000|2022-04-03 15:51:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649001080000|2022-04-03 15:51:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649001090000|2022-04-03 15:51:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649001100000|2022-04-03 15:51:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1649001120000|2022-04-03 15:52:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649001130000|2022-04-03 15:52:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649001140000|2022-04-03 15:52:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649001150000|2022-04-03 15:52:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649001160000|2022-04-03 15:52:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649001180000|2022-04-03 15:53:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649001190000|2022-04-03 15:53:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649001200000|2022-04-03 15:53:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649001250000|2022-04-03 15:54:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649001270000|2022-04-03 15:54:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649001280000|2022-04-03 15:54:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649001300000|2022-04-03 15:55:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649001310000|2022-04-03 15:55:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649001360000|2022-04-03 15:56:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649001390000|2022-04-03 15:56:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1649001400000|2022-04-03 15:56:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649001450000|2022-04-03 15:57:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649001510000|2022-04-03 15:58:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649001550000|2022-04-03 15:59:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1649001600000|2022-04-03 16:00:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649001620000|2022-04-03 16:00:20|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|4
1649001630000|2022-04-03 16:00:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649001640000|2022-04-03 16:00:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649001650000|2022-04-03 16:00:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649001660000|2022-04-03 16:01:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1649001700000|2022-04-03 16:01:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649001730000|2022-04-03 16:02:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649001770000|2022-04-03 16:02:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649001780000|2022-04-03 16:03:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1649001790000|2022-04-03 16:03:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649001800000|2022-04-03 16:03:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649001810000|2022-04-03 16:03:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649001860000|2022-04-03 16:04:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649001900000|2022-04-03 16:05:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649001910000|2022-04-03 16:05:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649001920000|2022-04-03 16:05:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649001930000|2022-04-03 16:05:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649001940000|2022-04-03 16:05:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649001950000|2022-04-03 16:05:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649001960000|2022-04-03 16:06:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1649001970000|2022-04-03 16:06:10|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1649001980000|2022-04-03 16:06:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649002000000|2022-04-03 16:06:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649002010000|2022-04-03 16:06:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649002020000|2022-04-03 16:07:00|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|5
1649002030000|2022-04-03 16:07:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649002040000|2022-04-03 16:07:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649002050000|2022-04-03 16:07:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649002060000|2022-04-03 16:07:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649002070000|2022-04-03 16:07:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649002080000|2022-04-03 16:08:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649002090000|2022-04-03 16:08:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649002100000|2022-04-03 16:08:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649002110000|2022-04-03 16:08:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649002200000|2022-04-03 16:10:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649002210000|2022-04-03 16:10:10|23.56|23.36|23.59|23.39|23.6|23.4|23.56|23.36|12
1649002220000|2022-04-03 16:10:20|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|11
1649002230000|2022-04-03 16:10:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1649002240000|2022-04-03 16:10:40|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|11
1649002250000|2022-04-03 16:10:50|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|7
1649002260000|2022-04-03 16:11:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1649002270000|2022-04-03 16:11:10|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1649002280000|2022-04-03 16:11:20|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1649002290000|2022-04-03 16:11:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649002300000|2022-04-03 16:11:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649002350000|2022-04-03 16:12:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649002360000|2022-04-03 16:12:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1649002440000|2022-04-03 16:14:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649002450000|2022-04-03 16:14:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1649002460000|2022-04-03 16:14:20|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649002470000|2022-04-03 16:14:30|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1649002500000|2022-04-03 16:15:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649002510000|2022-04-03 16:15:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649002520000|2022-04-03 16:15:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1649002550000|2022-04-03 16:15:50|23.58|23.38|23.56|23.36|23.58|23.38|23.56|23.36|3
1649002580000|2022-04-03 16:16:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649002590000|2022-04-03 16:16:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649002600000|2022-04-03 16:16:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649002610000|2022-04-03 16:16:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649002620000|2022-04-03 16:17:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649002640000|2022-04-03 16:17:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649002690000|2022-04-03 16:18:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649002700000|2022-04-03 16:18:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649002740000|2022-04-03 16:19:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649002830000|2022-04-03 16:20:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649002840000|2022-04-03 16:20:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649002860000|2022-04-03 16:21:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649002870000|2022-04-03 16:21:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649002880000|2022-04-03 16:21:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649002910000|2022-04-03 16:21:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649002940000|2022-04-03 16:22:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649002950000|2022-04-03 16:22:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649002980000|2022-04-03 16:23:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|3
1649002990000|2022-04-03 16:23:10|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|8
1649003000000|2022-04-03 16:23:20|23.42|23.22|23.44|23.24|23.44|23.24|23.42|23.22|7
1649003010000|2022-04-03 16:23:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649003020000|2022-04-03 16:23:40|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|9
1649003030000|2022-04-03 16:23:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649003040000|2022-04-03 16:24:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1649003050000|2022-04-03 16:24:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649003070000|2022-04-03 16:24:30|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|6
1649003080000|2022-04-03 16:24:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649003090000|2022-04-03 16:24:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649003100000|2022-04-03 16:25:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649003110000|2022-04-03 16:25:10|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|4
1649003130000|2022-04-03 16:25:30|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|5
1649003150000|2022-04-03 16:25:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649003160000|2022-04-03 16:26:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1649003180000|2022-04-03 16:26:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649003230000|2022-04-03 16:27:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649003240000|2022-04-03 16:27:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649003260000|2022-04-03 16:27:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649003270000|2022-04-03 16:27:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649003280000|2022-04-03 16:28:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649003320000|2022-04-03 16:28:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1649003330000|2022-04-03 16:28:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649003430000|2022-04-03 16:30:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649003450000|2022-04-03 16:30:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649003460000|2022-04-03 16:31:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649003470000|2022-04-03 16:31:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649003500000|2022-04-03 16:31:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649003510000|2022-04-03 16:31:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649003530000|2022-04-03 16:32:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649003540000|2022-04-03 16:32:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649003560000|2022-04-03 16:32:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649003590000|2022-04-03 16:33:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649003620000|2022-04-03 16:33:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649003630000|2022-04-03 16:33:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649003640000|2022-04-03 16:34:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1649003650000|2022-04-03 16:34:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|11
1649003660000|2022-04-03 16:34:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649003700000|2022-04-03 16:35:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649003710000|2022-04-03 16:35:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649003730000|2022-04-03 16:35:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649003740000|2022-04-03 16:35:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649003750000|2022-04-03 16:35:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649003760000|2022-04-03 16:36:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649003770000|2022-04-03 16:36:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1649003780000|2022-04-03 16:36:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649003790000|2022-04-03 16:36:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649003810000|2022-04-03 16:36:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649003820000|2022-04-03 16:37:00|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649003850000|2022-04-03 16:37:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649003860000|2022-04-03 16:37:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649003870000|2022-04-03 16:37:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1649003880000|2022-04-03 16:38:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1649004070000|2022-04-03 16:41:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649004080000|2022-04-03 16:41:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649004090000|2022-04-03 16:41:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649004100000|2022-04-03 16:41:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649004110000|2022-04-03 16:41:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1649004120000|2022-04-03 16:42:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649004130000|2022-04-03 16:42:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649004140000|2022-04-03 16:42:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649004150000|2022-04-03 16:42:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649004160000|2022-04-03 16:42:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1649004210000|2022-04-03 16:43:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649004280000|2022-04-03 16:44:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649004290000|2022-04-03 16:44:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649004300000|2022-04-03 16:45:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649004310000|2022-04-03 16:45:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649004320000|2022-04-03 16:45:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|9
1649004330000|2022-04-03 16:45:30|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649004340000|2022-04-03 16:45:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649004370000|2022-04-03 16:46:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1649004380000|2022-04-03 16:46:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1649004390000|2022-04-03 16:46:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1649004400000|2022-04-03 16:46:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1649004440000|2022-04-03 16:47:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649004530000|2022-04-03 16:48:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649004570000|2022-04-03 16:49:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649004600000|2022-04-03 16:50:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649004610000|2022-04-03 16:50:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649004750000|2022-04-03 16:52:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649004770000|2022-04-03 16:52:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649004780000|2022-04-03 16:53:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1649004790000|2022-04-03 16:53:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649004810000|2022-04-03 16:53:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649004820000|2022-04-03 16:53:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1649004830000|2022-04-03 16:53:50|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|10
1649004840000|2022-04-03 16:54:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1649004850000|2022-04-03 16:54:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649004860000|2022-04-03 16:54:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649004880000|2022-04-03 16:54:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649004890000|2022-04-03 16:54:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649004900000|2022-04-03 16:55:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1649004910000|2022-04-03 16:55:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1649004920000|2022-04-03 16:55:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649004930000|2022-04-03 16:55:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1649004940000|2022-04-03 16:55:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649004950000|2022-04-03 16:55:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649004960000|2022-04-03 16:56:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649004970000|2022-04-03 16:56:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|10
1649004980000|2022-04-03 16:56:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649004990000|2022-04-03 16:56:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1649005000000|2022-04-03 16:56:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1649005010000|2022-04-03 16:56:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1649005020000|2022-04-03 16:57:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649005030000|2022-04-03 16:57:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649005040000|2022-04-03 16:57:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649005070000|2022-04-03 16:57:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649005080000|2022-04-03 16:58:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649005090000|2022-04-03 16:58:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649005140000|2022-04-03 16:59:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1649005160000|2022-04-03 16:59:20|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649005170000|2022-04-03 16:59:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649005200000|2022-04-03 17:00:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649005210000|2022-04-03 17:00:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|10
1649005220000|2022-04-03 17:00:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1649005230000|2022-04-03 17:00:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|8
1649005240000|2022-04-03 17:00:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649005250000|2022-04-03 17:00:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1649005260000|2022-04-03 17:01:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1649005270000|2022-04-03 17:01:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649005280000|2022-04-03 17:01:20|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1649005350000|2022-04-03 17:02:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649005360000|2022-04-03 17:02:40|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1649005370000|2022-04-03 17:02:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649005410000|2022-04-03 17:03:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649005420000|2022-04-03 17:03:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649005430000|2022-04-03 17:03:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1649005440000|2022-04-03 17:04:00|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|4
1649005470000|2022-04-03 17:04:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649005480000|2022-04-03 17:04:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649005490000|2022-04-03 17:04:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649005500000|2022-04-03 17:05:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649005510000|2022-04-03 17:05:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649005520000|2022-04-03 17:05:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649005530000|2022-04-03 17:05:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1649005540000|2022-04-03 17:05:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1649005570000|2022-04-03 17:06:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649005590000|2022-04-03 17:06:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|11
1649005600000|2022-04-03 17:06:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|12
1649005620000|2022-04-03 17:07:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649005630000|2022-04-03 17:07:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|12
1649005640000|2022-04-03 17:07:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|11
1649005670000|2022-04-03 17:07:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|9
1649005760000|2022-04-03 17:09:20|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649005870000|2022-04-03 17:11:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649005880000|2022-04-03 17:11:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649005890000|2022-04-03 17:11:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649005950000|2022-04-03 17:12:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1649006060000|2022-04-03 17:14:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1649006070000|2022-04-03 17:14:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649006110000|2022-04-03 17:15:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649006120000|2022-04-03 17:15:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649006170000|2022-04-03 17:16:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649006190000|2022-04-03 17:16:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649006210000|2022-04-03 17:16:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1649006220000|2022-04-03 17:17:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649006240000|2022-04-03 17:17:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649006250000|2022-04-03 17:17:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1649006260000|2022-04-03 17:17:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1649006270000|2022-04-03 17:17:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649006280000|2022-04-03 17:18:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649006290000|2022-04-03 17:18:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1649006330000|2022-04-03 17:18:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649006340000|2022-04-03 17:19:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649006350000|2022-04-03 17:19:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649006370000|2022-04-03 17:19:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1649006380000|2022-04-03 17:19:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1649006390000|2022-04-03 17:19:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649006400000|2022-04-03 17:20:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649006470000|2022-04-03 17:21:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649006510000|2022-04-03 17:21:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649006570000|2022-04-03 17:22:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649006590000|2022-04-03 17:23:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649006610000|2022-04-03 17:23:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649006620000|2022-04-03 17:23:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649006640000|2022-04-03 17:24:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649006650000|2022-04-03 17:24:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649006660000|2022-04-03 17:24:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649006670000|2022-04-03 17:24:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649006740000|2022-04-03 17:25:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649006750000|2022-04-03 17:25:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649006760000|2022-04-03 17:26:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1649006790000|2022-04-03 17:26:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649006800000|2022-04-03 17:26:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649006840000|2022-04-03 17:27:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649006880000|2022-04-03 17:28:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649006910000|2022-04-03 17:28:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1649006920000|2022-04-03 17:28:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1649006930000|2022-04-03 17:28:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1649006970000|2022-04-03 17:29:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649006980000|2022-04-03 17:29:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1649006990000|2022-04-03 17:29:50|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649007000000|2022-04-03 17:30:00|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|6
1649007070000|2022-04-03 17:31:10|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|11
1649007090000|2022-04-03 17:31:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649007100000|2022-04-03 17:31:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1649007110000|2022-04-03 17:31:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1649007160000|2022-04-03 17:32:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649007180000|2022-04-03 17:33:00|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649007210000|2022-04-03 17:33:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649007220000|2022-04-03 17:33:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649007250000|2022-04-03 17:34:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649007290000|2022-04-03 17:34:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649007300000|2022-04-03 17:35:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1649007310000|2022-04-03 17:35:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649007320000|2022-04-03 17:35:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1649007340000|2022-04-03 17:35:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649007350000|2022-04-03 17:35:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1649007360000|2022-04-03 17:36:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|8
1649007370000|2022-04-03 17:36:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649007390000|2022-04-03 17:36:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649007400000|2022-04-03 17:36:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649007440000|2022-04-03 17:37:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1649007450000|2022-04-03 17:37:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649007460000|2022-04-03 17:37:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649007500000|2022-04-03 17:38:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649007530000|2022-04-03 17:38:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649007550000|2022-04-03 17:39:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649007560000|2022-04-03 17:39:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649007580000|2022-04-03 17:39:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649007610000|2022-04-03 17:40:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649007620000|2022-04-03 17:40:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649007630000|2022-04-03 17:40:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649007680000|2022-04-03 17:41:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649007700000|2022-04-03 17:41:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1649007720000|2022-04-03 17:42:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649007730000|2022-04-03 17:42:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649007740000|2022-04-03 17:42:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649007750000|2022-04-03 17:42:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649007770000|2022-04-03 17:42:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649007800000|2022-04-03 17:43:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649007810000|2022-04-03 17:43:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649007960000|2022-04-03 17:46:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649008020000|2022-04-03 17:47:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649008030000|2022-04-03 17:47:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1649008040000|2022-04-03 17:47:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1649008060000|2022-04-03 17:47:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649008070000|2022-04-03 17:47:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1649008100000|2022-04-03 17:48:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1649008110000|2022-04-03 17:48:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649008230000|2022-04-03 17:50:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649008260000|2022-04-03 17:51:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649008270000|2022-04-03 17:51:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649008290000|2022-04-03 17:51:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649008300000|2022-04-03 17:51:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649008310000|2022-04-03 17:51:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649008320000|2022-04-03 17:52:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649008330000|2022-04-03 17:52:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649008340000|2022-04-03 17:52:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649008350000|2022-04-03 17:52:30|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649008400000|2022-04-03 17:53:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649008420000|2022-04-03 17:53:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649008450000|2022-04-03 17:54:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649008570000|2022-04-03 17:56:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649008610000|2022-04-03 17:56:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649008650000|2022-04-03 17:57:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649008690000|2022-04-03 17:58:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649008710000|2022-04-03 17:58:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649008720000|2022-04-03 17:58:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649008820000|2022-04-03 18:00:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649008830000|2022-04-03 18:00:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649009110000|2022-04-03 18:05:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649009230000|2022-04-03 18:07:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649009240000|2022-04-03 18:07:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649009250000|2022-04-03 18:07:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|10
1649009260000|2022-04-03 18:07:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649009270000|2022-04-03 18:07:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|10
1649009280000|2022-04-03 18:08:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1649009290000|2022-04-03 18:08:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649009300000|2022-04-03 18:08:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649009310000|2022-04-03 18:08:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1649009370000|2022-04-03 18:09:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649009380000|2022-04-03 18:09:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649009390000|2022-04-03 18:09:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1649009440000|2022-04-03 18:10:40|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649009450000|2022-04-03 18:10:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|12
1649009460000|2022-04-03 18:11:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1649009470000|2022-04-03 18:11:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649009480000|2022-04-03 18:11:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649009700000|2022-04-03 18:15:00|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1649009710000|2022-04-03 18:15:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649009810000|2022-04-03 18:16:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649009820000|2022-04-03 18:17:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649009830000|2022-04-03 18:17:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649009840000|2022-04-03 18:17:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1649009850000|2022-04-03 18:17:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649009860000|2022-04-03 18:17:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649009980000|2022-04-03 18:19:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1649009990000|2022-04-03 18:19:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649010000000|2022-04-03 18:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649010010000|2022-04-03 18:20:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649010020000|2022-04-03 18:20:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649010030000|2022-04-03 18:20:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649010040000|2022-04-03 18:20:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649010050000|2022-04-03 18:20:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1649010060000|2022-04-03 18:21:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649010070000|2022-04-03 18:21:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649010080000|2022-04-03 18:21:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649010090000|2022-04-03 18:21:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1649010100000|2022-04-03 18:21:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649010110000|2022-04-03 18:21:50|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649010120000|2022-04-03 18:22:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649010180000|2022-04-03 18:23:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649010200000|2022-04-03 18:23:20|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|6
1649010310000|2022-04-03 18:25:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649010320000|2022-04-03 18:25:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649010330000|2022-04-03 18:25:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649010340000|2022-04-03 18:25:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649010390000|2022-04-03 18:26:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649010400000|2022-04-03 18:26:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649010410000|2022-04-03 18:26:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649010460000|2022-04-03 18:27:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649010470000|2022-04-03 18:27:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649010490000|2022-04-03 18:28:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649010540000|2022-04-03 18:29:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649010850000|2022-04-03 18:34:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649010860000|2022-04-03 18:34:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010870000|2022-04-03 18:34:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010880000|2022-04-03 18:34:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010910000|2022-04-03 18:35:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010940000|2022-04-03 18:35:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010950000|2022-04-03 18:35:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649010990000|2022-04-03 18:36:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649011030000|2022-04-03 18:37:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649011060000|2022-04-03 18:37:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649011070000|2022-04-03 18:37:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649011080000|2022-04-03 18:38:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649011110000|2022-04-03 18:38:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649011120000|2022-04-03 18:38:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1649011130000|2022-04-03 18:38:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649011170000|2022-04-03 18:39:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649011240000|2022-04-03 18:40:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649011250000|2022-04-03 18:40:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649011340000|2022-04-03 18:42:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649011360000|2022-04-03 18:42:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1649011370000|2022-04-03 18:42:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649011380000|2022-04-03 18:43:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1649011390000|2022-04-03 18:43:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649011400000|2022-04-03 18:43:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649011410000|2022-04-03 18:43:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1649011420000|2022-04-03 18:43:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649011430000|2022-04-03 18:43:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649011450000|2022-04-03 18:44:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649011460000|2022-04-03 18:44:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649011470000|2022-04-03 18:44:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649011480000|2022-04-03 18:44:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649011500000|2022-04-03 18:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649011510000|2022-04-03 18:45:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649011520000|2022-04-03 18:45:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649011540000|2022-04-03 18:45:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649011550000|2022-04-03 18:45:50|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649011560000|2022-04-03 18:46:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1649011570000|2022-04-03 18:46:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1649011590000|2022-04-03 18:46:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649011600000|2022-04-03 18:46:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1649011660000|2022-04-03 18:47:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649011670000|2022-04-03 18:47:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649011710000|2022-04-03 18:48:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649011720000|2022-04-03 18:48:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649011730000|2022-04-03 18:48:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649011740000|2022-04-03 18:49:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1649011750000|2022-04-03 18:49:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649011760000|2022-04-03 18:49:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649011770000|2022-04-03 18:49:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649011780000|2022-04-03 18:49:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649011790000|2022-04-03 18:49:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649011800000|2022-04-03 18:50:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649011810000|2022-04-03 18:50:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649011830000|2022-04-03 18:50:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649011870000|2022-04-03 18:51:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649011880000|2022-04-03 18:51:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649011910000|2022-04-03 18:51:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1649011920000|2022-04-03 18:52:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649011930000|2022-04-03 18:52:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649011940000|2022-04-03 18:52:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649011970000|2022-04-03 18:52:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649011980000|2022-04-03 18:53:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1649011990000|2022-04-03 18:53:10|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649012000000|2022-04-03 18:53:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649012040000|2022-04-03 18:54:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649012080000|2022-04-03 18:54:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649012110000|2022-04-03 18:55:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649012170000|2022-04-03 18:56:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649012190000|2022-04-03 18:56:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649012220000|2022-04-03 18:57:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649012230000|2022-04-03 18:57:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649012240000|2022-04-03 18:57:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649012250000|2022-04-03 18:57:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649012260000|2022-04-03 18:57:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649012290000|2022-04-03 18:58:10|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|7
1649012300000|2022-04-03 18:58:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649012310000|2022-04-03 18:58:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649012320000|2022-04-03 18:58:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649012330000|2022-04-03 18:58:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|11
1649012340000|2022-04-03 18:59:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649012350000|2022-04-03 18:59:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649012370000|2022-04-03 18:59:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649012380000|2022-04-03 18:59:40|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649012400000|2022-04-03 19:00:00|23.44|23.24|23.42|23.22|23.45|23.25|23.42|23.22|7
1649012410000|2022-04-03 19:00:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|5
1649012420000|2022-04-03 19:00:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1649012440000|2022-04-03 19:00:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649012450000|2022-04-03 19:00:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649012460000|2022-04-03 19:01:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649012480000|2022-04-03 19:01:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649012530000|2022-04-03 19:02:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649012540000|2022-04-03 19:02:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649012560000|2022-04-03 19:02:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649012590000|2022-04-03 19:03:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649012620000|2022-04-03 19:03:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649012640000|2022-04-03 19:04:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649012770000|2022-04-03 19:06:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649012800000|2022-04-03 19:06:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649012810000|2022-04-03 19:06:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649012830000|2022-04-03 19:07:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649012840000|2022-04-03 19:07:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649012860000|2022-04-03 19:07:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649012900000|2022-04-03 19:08:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649012910000|2022-04-03 19:08:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649012930000|2022-04-03 19:08:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649012950000|2022-04-03 19:09:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649012960000|2022-04-03 19:09:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1649012980000|2022-04-03 19:09:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649012990000|2022-04-03 19:09:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649013060000|2022-04-03 19:11:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649013070000|2022-04-03 19:11:10|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|3
1649013080000|2022-04-03 19:11:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1649013120000|2022-04-03 19:12:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649013130000|2022-04-03 19:12:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649013140000|2022-04-03 19:12:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1649013180000|2022-04-03 19:13:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649013190000|2022-04-03 19:13:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649013200000|2022-04-03 19:13:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649013220000|2022-04-03 19:13:40|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1649013310000|2022-04-03 19:15:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649013330000|2022-04-03 19:15:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649013510000|2022-04-03 19:18:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649013520000|2022-04-03 19:18:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649013550000|2022-04-03 19:19:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649013570000|2022-04-03 19:19:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649013580000|2022-04-03 19:19:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|11
1649013590000|2022-04-03 19:19:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649013600000|2022-04-03 19:20:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649013610000|2022-04-03 19:20:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649013660000|2022-04-03 19:21:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649013690000|2022-04-03 19:21:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649013700000|2022-04-03 19:21:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649013750000|2022-04-03 19:22:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649013760000|2022-04-03 19:22:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649013770000|2022-04-03 19:22:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649013780000|2022-04-03 19:23:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649013820000|2022-04-03 19:23:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649013830000|2022-04-03 19:23:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649013840000|2022-04-03 19:24:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649013850000|2022-04-03 19:24:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649014040000|2022-04-03 19:27:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649014050000|2022-04-03 19:27:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649014090000|2022-04-03 19:28:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649014120000|2022-04-03 19:28:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649014130000|2022-04-03 19:28:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649014140000|2022-04-03 19:29:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649014240000|2022-04-03 19:30:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649014270000|2022-04-03 19:31:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649014330000|2022-04-03 19:32:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649014430000|2022-04-03 19:33:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1649014480000|2022-04-03 19:34:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649014540000|2022-04-03 19:35:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649014570000|2022-04-03 19:36:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649014650000|2022-04-03 19:37:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649014660000|2022-04-03 19:37:40|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|6
1649014670000|2022-04-03 19:37:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649014720000|2022-04-03 19:38:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649014750000|2022-04-03 19:39:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649014900000|2022-04-03 19:41:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649014950000|2022-04-03 19:42:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649014970000|2022-04-03 19:42:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649014980000|2022-04-03 19:43:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1649014990000|2022-04-03 19:43:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|10
1649015000000|2022-04-03 19:43:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1649015010000|2022-04-03 19:43:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649015020000|2022-04-03 19:43:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649015030000|2022-04-03 19:43:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649015040000|2022-04-03 19:44:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649015070000|2022-04-03 19:44:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649015080000|2022-04-03 19:44:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649015100000|2022-04-03 19:45:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649015130000|2022-04-03 19:45:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649015140000|2022-04-03 19:45:40|23.58|23.18|23.57|23.17|23.58|23.18|23.57|23.17|6
1649015150000|2022-04-03 19:45:50|23.58|23.18|23.59|23.19|23.59|23.19|23.57|23.17|8
1649015170000|2022-04-03 19:46:10|23.58|23.18|23.58|23.18|23.58|23.18|23.58|23.18|1
1649015190000|2022-04-03 19:46:30|23.59|23.19|23.58|23.18|23.59|23.19|23.58|23.18|2
1649015200000|2022-04-03 19:46:40|23.59|23.19|23.57|23.17|23.59|23.19|23.57|23.17|3
1649015210000|2022-04-03 19:46:50|23.58|23.18|23.57|23.17|23.58|23.18|23.57|23.17|2
1649015230000|2022-04-03 19:47:10|23.58|23.18|23.58|23.18|23.58|23.18|23.57|23.17|5
1649015240000|2022-04-03 19:47:20|23.59|23.19|23.59|23.19|23.59|23.19|23.59|23.19|1
1649015250000|2022-04-03 19:47:30|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649015260000|2022-04-03 19:47:40|23.61|23.21|23.61|23.21|23.61|23.21|23.61|23.21|1
1649015320000|2022-04-03 19:48:40|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649015360000|2022-04-03 19:49:20|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649015370000|2022-04-03 19:49:30|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649015400000|2022-04-03 19:50:00|23.61|23.21|23.62|23.22|23.62|23.22|23.61|23.21|4
1649015410000|2022-04-03 19:50:10|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|5
1649015430000|2022-04-03 19:50:30|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|3
1649015440000|2022-04-03 19:50:40|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|5
1649015450000|2022-04-03 19:50:50|23.62|23.22|23.6|23.2|23.62|23.22|23.6|23.2|3
1649015470000|2022-04-03 19:51:10|23.61|23.21|23.6|23.2|23.61|23.21|23.6|23.2|4
1649015490000|2022-04-03 19:51:30|23.61|23.21|23.6|23.2|23.61|23.21|23.6|23.2|2
1649015500000|2022-04-03 19:51:40|23.61|23.21|23.61|23.21|23.61|23.21|23.61|23.21|1
1649015510000|2022-04-03 19:51:50|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649015520000|2022-04-03 19:52:00|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|5
1649015530000|2022-04-03 19:52:10|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649015590000|2022-04-03 19:53:10|23.61|23.21|23.6|23.2|23.61|23.21|23.6|23.2|2
1649015600000|2022-04-03 19:53:20|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|3
1649015610000|2022-04-03 19:53:30|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|5
1649015620000|2022-04-03 19:53:40|23.61|23.21|23.61|23.21|23.61|23.21|23.61|23.21|1
1649015710000|2022-04-03 19:55:10|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|4
1649015760000|2022-04-03 19:56:00|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649015770000|2022-04-03 19:56:10|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|5
1649015780000|2022-04-03 19:56:20|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|3
1649015790000|2022-04-03 19:56:30|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|5
1649015800000|2022-04-03 19:56:40|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|6
1649015810000|2022-04-03 19:56:50|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|6
1649015820000|2022-04-03 19:57:00|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649015830000|2022-04-03 19:57:10|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|5
1649015840000|2022-04-03 19:57:20|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|3
1649015850000|2022-04-03 19:57:30|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|5
1649015860000|2022-04-03 19:57:40|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|7
1649015890000|2022-04-03 19:58:10|23.59|23.19|23.59|23.19|23.6|23.2|23.59|23.19|3
1649015920000|2022-04-03 19:58:40|23.58|23.18|23.58|23.18|23.58|23.18|23.58|23.18|1
1649015930000|2022-04-03 19:58:50|23.59|23.19|23.59|23.19|23.59|23.19|23.58|23.18|5
1649015940000|2022-04-03 19:59:00|23.58|23.18|23.58|23.18|23.58|23.18|23.58|23.18|1
1649015970000|2022-04-03 19:59:30|23.57|23.17|23.58|23.18|23.58|23.18|23.57|23.17|2
1649016000000|2022-04-03 20:00:00|23.59|23.19|23.58|23.18|23.59|23.19|23.58|23.18|2
1649016010000|2022-04-03 20:00:10|23.59|23.19|23.59|23.19|23.59|23.19|23.58|23.18|3
1649016020000|2022-04-03 20:00:20|23.58|23.18|23.59|23.19|23.59|23.19|23.58|23.18|2
1649016030000|2022-04-03 20:00:30|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|2
1649016040000|2022-04-03 20:00:40|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|2
1649016050000|2022-04-03 20:00:50|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649016060000|2022-04-03 20:01:00|23.59|23.19|23.59|23.19|23.6|23.2|23.59|23.19|3
1649016090000|2022-04-03 20:01:30|23.58|23.18|23.57|23.17|23.58|23.18|23.57|23.17|4
1649016120000|2022-04-03 20:02:00|23.58|23.18|23.58|23.18|23.58|23.18|23.58|23.18|1
1649016140000|2022-04-03 20:02:20|23.59|23.19|23.59|23.19|23.59|23.19|23.59|23.19|1
1649016170000|2022-04-03 20:02:50|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649016200000|2022-04-03 20:03:20|23.61|23.21|23.6|23.2|23.61|23.21|23.6|23.2|2
1649016220000|2022-04-03 20:03:40|23.61|23.21|23.6|23.2|23.61|23.21|23.6|23.2|6
1649016230000|2022-04-03 20:03:50|23.61|23.21|23.61|23.21|23.61|23.21|23.6|23.2|3
1649016240000|2022-04-03 20:04:00|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649016250000|2022-04-03 20:04:10|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|3
1649016260000|2022-04-03 20:04:20|23.62|23.22|23.61|23.21|23.62|23.22|23.61|23.21|6
1649016270000|2022-04-03 20:04:30|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649016350000|2022-04-03 20:05:50|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|7
1649016360000|2022-04-03 20:06:00|23.62|23.22|23.62|23.22|23.62|23.22|23.61|23.21|3
1649016370000|2022-04-03 20:06:10|23.61|23.21|23.62|23.22|23.62|23.22|23.61|23.21|10
1649016380000|2022-04-03 20:06:20|23.61|23.21|23.62|23.22|23.62|23.22|23.61|23.21|8
1649016390000|2022-04-03 20:06:30|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|3
1649016400000|2022-04-03 20:06:40|23.62|23.22|23.62|23.22|23.62|23.22|23.61|23.21|15
1649016510000|2022-04-03 20:08:30|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649016520000|2022-04-03 20:08:40|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|4
1649016540000|2022-04-03 20:09:00|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649016560000|2022-04-03 20:09:20|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649016570000|2022-04-03 20:09:30|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|4
1649016580000|2022-04-03 20:09:40|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649016630000|2022-04-03 20:10:30|23.61|23.21|23.61|23.21|23.61|23.21|23.61|23.21|1
1649016650000|2022-04-03 20:10:50|23.62|23.22|23.62|23.22|23.62|23.22|23.61|23.21|3
1649016660000|2022-04-03 20:11:00|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649016680000|2022-04-03 20:11:20|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|5
1649016690000|2022-04-03 20:11:30|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|5
1649016700000|2022-04-03 20:11:40|23.64|23.24|23.63|23.23|23.64|23.24|23.63|23.23|2
1649016720000|2022-04-03 20:12:00|23.64|23.24|23.63|23.23|23.64|23.24|23.63|23.23|4
1649016730000|2022-04-03 20:12:10|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|3
1649016740000|2022-04-03 20:12:20|23.63|23.23|23.64|23.24|23.64|23.24|23.63|23.23|6
1649016750000|2022-04-03 20:12:30|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|5
1649016760000|2022-04-03 20:12:40|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|3
1649016770000|2022-04-03 20:12:50|23.63|23.23|23.64|23.24|23.64|23.24|23.63|23.23|2
1649016800000|2022-04-03 20:13:20|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649016830000|2022-04-03 20:13:50|23.64|23.24|23.64|23.24|23.64|23.24|23.64|23.24|1
1649016870000|2022-04-03 20:14:30|23.65|23.25|23.64|23.24|23.65|23.25|23.64|23.24|2
1649016880000|2022-04-03 20:14:40|23.65|23.25|23.65|23.25|23.65|23.25|23.64|23.24|3
1649016890000|2022-04-03 20:14:50|23.64|23.24|23.64|23.24|23.65|23.25|23.64|23.24|7
1649016910000|2022-04-03 20:15:10|23.65|23.25|23.64|23.24|23.65|23.25|23.64|23.24|2
1649016930000|2022-04-03 20:15:30|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649016940000|2022-04-03 20:15:40|23.64|23.24|23.64|23.24|23.65|23.25|23.64|23.24|3
1649016950000|2022-04-03 20:15:50|23.65|23.25|23.64|23.24|23.65|23.25|23.64|23.24|2
1649016960000|2022-04-03 20:16:00|23.65|23.25|23.65|23.25|23.65|23.25|23.64|23.24|3
1649016970000|2022-04-03 20:16:10|23.64|23.24|23.63|23.23|23.65|23.25|23.63|23.23|6
1649016980000|2022-04-03 20:16:20|23.64|23.24|23.63|23.23|23.64|23.24|23.63|23.23|10
1649016990000|2022-04-03 20:16:30|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|7
1649017000000|2022-04-03 20:16:40|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|9
1649017010000|2022-04-03 20:16:50|23.64|23.24|23.63|23.23|23.64|23.24|23.63|23.23|2
1649017020000|2022-04-03 20:17:00|23.64|23.24|23.63|23.23|23.64|23.24|23.63|23.23|2
1649017070000|2022-04-03 20:17:50|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|5
1649017080000|2022-04-03 20:18:00|23.63|23.23|23.64|23.24|23.64|23.24|23.63|23.23|2
1649017140000|2022-04-03 20:19:00|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649017150000|2022-04-03 20:19:10|23.64|23.24|23.64|23.24|23.64|23.24|23.64|23.24|1
1649017160000|2022-04-03 20:19:20|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|5
1649017180000|2022-04-03 20:19:40|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|7
1649017190000|2022-04-03 20:19:50|23.63|23.23|23.64|23.24|23.64|23.24|23.63|23.23|2
1649017230000|2022-04-03 20:20:30|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|3
1649017250000|2022-04-03 20:20:50|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|3
1649017260000|2022-04-03 20:21:00|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649017280000|2022-04-03 20:21:20|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|5
1649017290000|2022-04-03 20:21:30|23.63|23.23|23.64|23.24|23.64|23.24|23.63|23.23|2
1649017310000|2022-04-03 20:21:50|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|3
1649017320000|2022-04-03 20:22:00|23.64|23.24|23.64|23.24|23.64|23.24|23.63|23.23|5
1649017350000|2022-04-03 20:22:30|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649017360000|2022-04-03 20:22:40|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649017370000|2022-04-03 20:22:50|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649017380000|2022-04-03 20:23:00|23.64|23.24|23.64|23.24|23.65|23.25|23.64|23.24|5
1649017390000|2022-04-03 20:23:10|23.63|23.23|23.63|23.23|23.64|23.24|23.63|23.23|5
1649017410000|2022-04-03 20:23:30|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649017420000|2022-04-03 20:23:40|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649017500000|2022-04-03 20:25:00|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649017510000|2022-04-03 20:25:10|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649017520000|2022-04-03 20:25:20|23.66|23.26|23.66|23.26|23.66|23.26|23.65|23.25|3
1649017530000|2022-04-03 20:25:30|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|2
1649017560000|2022-04-03 20:26:00|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649017570000|2022-04-03 20:26:10|23.67|23.27|23.67|23.27|23.67|23.27|23.66|23.26|7
1649017580000|2022-04-03 20:26:20|23.66|23.26|23.66|23.26|23.67|23.27|23.66|23.26|3
1649017590000|2022-04-03 20:26:30|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|2
1649017600000|2022-04-03 20:26:40|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|2
1649017610000|2022-04-03 20:26:50|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|8
1649017620000|2022-04-03 20:27:00|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649017640000|2022-04-03 20:27:20|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649017740000|2022-04-03 20:29:00|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649017760000|2022-04-03 20:29:20|23.66|23.26|23.66|23.26|23.66|23.26|23.65|23.25|3
1649017770000|2022-04-03 20:29:30|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649017780000|2022-04-03 20:29:40|23.66|23.26|23.66|23.26|23.66|23.26|23.65|23.25|5
1649017790000|2022-04-03 20:29:50|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|4
1649017810000|2022-04-03 20:30:10|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649017830000|2022-04-03 20:30:30|23.67|23.27|23.67|23.27|23.67|23.27|23.67|23.27|1
1649017840000|2022-04-03 20:30:40|23.66|23.26|23.67|23.27|23.67|23.27|23.66|23.26|4
1649017850000|2022-04-03 20:30:50|23.66|23.26|23.67|23.27|23.67|23.27|23.66|23.26|6
1649017860000|2022-04-03 20:31:00|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649017880000|2022-04-03 20:31:20|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|2
1649017890000|2022-04-03 20:31:30|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|8
1649017900000|2022-04-03 20:31:40|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|2
1649017910000|2022-04-03 20:31:50|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|4
1649017920000|2022-04-03 20:32:00|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|10
1649017930000|2022-04-03 20:32:10|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|4
1649017940000|2022-04-03 20:32:20|23.65|23.25|23.65|23.25|23.66|23.26|23.65|23.25|3
1649017990000|2022-04-03 20:33:10|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649018010000|2022-04-03 20:33:30|23.64|23.24|23.64|23.24|23.64|23.24|23.64|23.24|1
1649018020000|2022-04-03 20:33:40|23.65|23.25|23.65|23.25|23.65|23.25|23.64|23.24|3
1649018030000|2022-04-03 20:33:50|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649018040000|2022-04-03 20:34:00|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|6
1649018210000|2022-04-03 20:36:50|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649018220000|2022-04-03 20:37:00|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|4
1649018230000|2022-04-03 20:37:10|23.66|23.26|23.66|23.26|23.66|23.26|23.65|23.25|5
1649018260000|2022-04-03 20:37:40|23.65|23.25|23.65|23.25|23.66|23.26|23.65|23.25|5
1649018290000|2022-04-03 20:38:10|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649018300000|2022-04-03 20:38:20|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|4
1649018310000|2022-04-03 20:38:30|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649018330000|2022-04-03 20:38:50|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649018360000|2022-04-03 20:39:20|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649018370000|2022-04-03 20:39:30|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649018380000|2022-04-03 20:39:40|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649018410000|2022-04-03 20:40:10|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649018430000|2022-04-03 20:40:30|23.67|23.27|23.67|23.27|23.67|23.27|23.66|23.26|7
1649018490000|2022-04-03 20:41:30|23.66|23.26|23.67|23.27|23.67|23.27|23.66|23.26|4
1649018510000|2022-04-03 20:41:50|23.66|23.26|23.66|23.26|23.67|23.27|23.66|23.26|3
1649018520000|2022-04-03 20:42:00|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649018550000|2022-04-03 20:42:30|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649018560000|2022-04-03 20:42:40|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649018570000|2022-04-03 20:42:50|23.64|23.24|23.64|23.24|23.64|23.24|23.64|23.24|1
1649018580000|2022-04-03 20:43:00|23.65|23.25|23.65|23.25|23.65|23.25|23.64|23.24|3
1649018590000|2022-04-03 20:43:10|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|10
1649018600000|2022-04-03 20:43:20|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649018700000|2022-04-03 20:45:00|23.66|23.26|23.65|23.25|23.66|23.26|23.65|23.25|2
1649018710000|2022-04-03 20:45:10|23.66|23.26|23.66|23.26|23.66|23.26|23.65|23.25|3
1649018720000|2022-04-03 20:45:20|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|2
1649018730000|2022-04-03 20:45:30|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|4
1649018740000|2022-04-03 20:45:40|23.65|23.25|23.65|23.25|23.66|23.26|23.65|23.25|5
1649018750000|2022-04-03 20:45:50|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649018770000|2022-04-03 20:46:10|23.65|23.25|23.66|23.26|23.66|23.26|23.65|23.25|4
1649018780000|2022-04-03 20:46:20|23.65|23.25|23.64|23.24|23.65|23.25|23.64|23.24|2
1649018800000|2022-04-03 20:46:40|23.65|23.25|23.65|23.25|23.65|23.25|23.65|23.25|1
1649018810000|2022-04-03 20:46:50|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|4
1649018880000|2022-04-03 20:48:00|23.64|23.24|23.64|23.24|23.64|23.24|23.64|23.24|1
1649018910000|2022-04-03 20:48:30|23.63|23.23|23.63|23.23|23.63|23.23|23.63|23.23|1
1649019060000|2022-04-03 20:51:00|23.62|23.22|23.63|23.23|23.63|23.23|23.62|23.22|2
1649019170000|2022-04-03 20:52:50|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649019190000|2022-04-03 20:53:10|23.61|23.21|23.61|23.21|23.62|23.22|23.61|23.21|5
1649019230000|2022-04-03 20:53:50|23.6|23.2|23.6|23.2|23.61|23.21|23.6|23.2|3
1649019240000|2022-04-03 20:54:00|23.61|23.21|23.61|23.21|23.61|23.21|23.61|23.21|1
1649019250000|2022-04-03 20:54:10|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|4
1649019260000|2022-04-03 20:54:20|23.6|23.2|23.61|23.21|23.61|23.21|23.6|23.2|4
1649019270000|2022-04-03 20:54:30|23.6|23.2|23.6|23.2|23.6|23.2|23.6|23.2|1
1649019380000|2022-04-03 20:56:20|23.61|23.21|23.62|23.22|23.62|23.22|23.61|23.21|2
1649019450000|2022-04-03 20:57:30|23.63|23.23|23.63|23.23|23.63|23.23|23.62|23.22|3
1649019460000|2022-04-03 20:57:40|23.62|23.22|23.62|23.22|23.62|23.22|23.62|23.22|1
1649019470000|2022-04-03 20:57:50|23.63|23.23|23.63|23.23|23.63|23.23|23.62|23.22|3
1649019480000|2022-04-03 20:58:00|23.62|23.22|23.62|23.22|23.63|23.23|23.62|23.22|3
1649019560000|2022-04-03 20:59:20|23.63|23.23|23.63|23.23|23.63|23.23|23.62|23.22|3
1649019570000|2022-04-03 20:59:30|23.62|23.22|23.62|23.22|23.63|23.23|23.62|23.22|11
1649019580000|2022-04-03 20:59:40|23.63|23.23|23.62|23.22|23.63|23.23|23.62|23.22|2
1649019600000|2022-04-03 21:00:00|23.61|23.21|23.62|23.22|23.62|23.22|23.61|23.21|2
1649019610000|2022-04-03 21:00:10|23.63|23.23|23.63|23.23|23.63|23.23|23.62|23.22|3
1649019630000|2022-04-03 21:00:30|23.64|23.24|23.65|23.25|23.65|23.25|23.64|23.24|2
1649019640000|2022-04-03 21:00:40|23.66|23.26|23.66|23.26|23.66|23.26|23.66|23.26|1
1649019660000|2022-04-03 21:01:00|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|2
1649019670000|2022-04-03 21:01:10|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649019740000|2022-04-03 21:02:20|23.67|23.27|23.67|23.27|23.67|23.27|23.66|23.26|3
1649019750000|2022-04-03 21:02:30|23.66|23.26|23.66|23.26|23.67|23.27|23.66|23.26|3
1649019760000|2022-04-03 21:02:40|23.67|23.27|23.66|23.26|23.67|23.27|23.66|23.26|4
1649019770000|2022-04-03 21:02:50|23.67|23.27|23.67|23.27|23.67|23.27|23.67|23.27|1
1649019780000|2022-04-03 21:03:00|23.66|23.26|23.67|23.27|23.67|23.27|23.66|23.26|4
1649019820000|2022-04-03 21:03:40|23.68|23.28|23.67|23.27|23.68|23.28|23.67|23.27|4
1649019840000|2022-04-03 21:04:00|23.68|23.28|23.67|23.27|23.68|23.28|23.67|23.27|4
1649019850000|2022-04-03 21:04:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1649019860000|2022-04-03 21:04:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649019870000|2022-04-03 21:04:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1649019900000|2022-04-03 21:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649019910000|2022-04-03 21:05:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649019920000|2022-04-03 21:05:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649019930000|2022-04-03 21:05:30|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649019940000|2022-04-03 21:05:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|13
1649019950000|2022-04-03 21:05:50|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1649019990000|2022-04-03 21:06:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1649020000000|2022-04-03 21:06:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1649020010000|2022-04-03 21:06:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649020020000|2022-04-03 21:07:00|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649020030000|2022-04-03 21:07:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1649020040000|2022-04-03 21:07:20|23.57|23.37|23.59|23.39|23.59|23.39|23.57|23.37|3
1649020050000|2022-04-03 21:07:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649020080000|2022-04-03 21:08:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649020090000|2022-04-03 21:08:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649020100000|2022-04-03 21:08:20|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649020110000|2022-04-03 21:08:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649020130000|2022-04-03 21:08:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649020140000|2022-04-03 21:09:00|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1649020190000|2022-04-03 21:09:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649020220000|2022-04-03 21:10:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1649020230000|2022-04-03 21:10:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1649020240000|2022-04-03 21:10:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1649020270000|2022-04-03 21:11:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|6
1649020290000|2022-04-03 21:11:30|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1649020310000|2022-04-03 21:11:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649020320000|2022-04-03 21:12:00|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|6
1649020330000|2022-04-03 21:12:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649020390000|2022-04-03 21:13:10|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1649020400000|2022-04-03 21:13:20|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|9
1649020420000|2022-04-03 21:13:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649020460000|2022-04-03 21:14:20|23.63|23.43|23.64|23.44|23.64|23.44|23.62|23.42|8
1649020470000|2022-04-03 21:14:30|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|7
1649020510000|2022-04-03 21:15:10|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|7
1649020520000|2022-04-03 21:15:20|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1649020540000|2022-04-03 21:15:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1649020550000|2022-04-03 21:15:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|8
1649020560000|2022-04-03 21:16:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1649020570000|2022-04-03 21:16:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1649020600000|2022-04-03 21:16:40|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649020670000|2022-04-03 21:17:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649020680000|2022-04-03 21:18:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1649020690000|2022-04-03 21:18:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649020700000|2022-04-03 21:18:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649020820000|2022-04-03 21:20:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649020830000|2022-04-03 21:20:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649020880000|2022-04-03 21:21:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649020890000|2022-04-03 21:21:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1649020910000|2022-04-03 21:21:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1649020950000|2022-04-03 21:22:30|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649020990000|2022-04-03 21:23:10|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649021000000|2022-04-03 21:23:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1649021010000|2022-04-03 21:23:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1649021020000|2022-04-03 21:23:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649021090000|2022-04-03 21:24:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649021100000|2022-04-03 21:25:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649021110000|2022-04-03 21:25:10|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649021120000|2022-04-03 21:25:20|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649021130000|2022-04-03 21:25:30|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649021140000|2022-04-03 21:25:40|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649021150000|2022-04-03 21:25:50|23.66|23.46|23.67|23.47|23.68|23.48|23.66|23.46|6
1649021170000|2022-04-03 21:26:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1649021180000|2022-04-03 21:26:20|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1649021190000|2022-04-03 21:26:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1649021200000|2022-04-03 21:26:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649021210000|2022-04-03 21:26:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649021220000|2022-04-03 21:27:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649021240000|2022-04-03 21:27:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1649021250000|2022-04-03 21:27:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649021260000|2022-04-03 21:27:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649021270000|2022-04-03 21:27:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649021280000|2022-04-03 21:28:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1649021290000|2022-04-03 21:28:10|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649021320000|2022-04-03 21:28:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1649021340000|2022-04-03 21:29:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649021380000|2022-04-03 21:29:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649021390000|2022-04-03 21:29:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1649021400000|2022-04-03 21:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1649021410000|2022-04-03 21:30:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1649021430000|2022-04-03 21:30:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1649021440000|2022-04-03 21:30:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1649021470000|2022-04-03 21:31:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1649021480000|2022-04-03 21:31:20|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1649021490000|2022-04-03 21:31:30|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|8
1649021510000|2022-04-03 21:31:50|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649021520000|2022-04-03 21:32:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1649021530000|2022-04-03 21:32:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|8
1649021560000|2022-04-03 21:32:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649021570000|2022-04-03 21:32:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1649021580000|2022-04-03 21:33:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649021610000|2022-04-03 21:33:30|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|7
1649021620000|2022-04-03 21:33:40|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1649021630000|2022-04-03 21:33:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1649021660000|2022-04-03 21:34:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649021670000|2022-04-03 21:34:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1649021680000|2022-04-03 21:34:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1649021690000|2022-04-03 21:34:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649021700000|2022-04-03 21:35:00|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1649021770000|2022-04-03 21:36:10|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649021780000|2022-04-03 21:36:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1649021790000|2022-04-03 21:36:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649021820000|2022-04-03 21:37:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649021830000|2022-04-03 21:37:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1649021840000|2022-04-03 21:37:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649021850000|2022-04-03 21:37:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|4
1649021870000|2022-04-03 21:37:50|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1649021920000|2022-04-03 21:38:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649021930000|2022-04-03 21:38:50|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1649021940000|2022-04-03 21:39:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|6
1649022000000|2022-04-03 21:40:00|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649022020000|2022-04-03 21:40:20|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1649022030000|2022-04-03 21:40:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1649022110000|2022-04-03 21:41:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1649022140000|2022-04-03 21:42:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649022190000|2022-04-03 21:43:10|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649022240000|2022-04-03 21:44:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1649022250000|2022-04-03 21:44:10|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649022260000|2022-04-03 21:44:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649022270000|2022-04-03 21:44:30|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1649022280000|2022-04-03 21:44:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1649022290000|2022-04-03 21:44:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649022300000|2022-04-03 21:45:00|23.7|23.5|23.72|23.52|23.73|23.53|23.7|23.5|9
1649022310000|2022-04-03 21:45:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1649022320000|2022-04-03 21:45:20|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|3
1649022330000|2022-04-03 21:45:30|23.76|23.56|23.74|23.54|23.76|23.56|23.73|23.53|5
1649022340000|2022-04-03 21:45:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649022350000|2022-04-03 21:45:50|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|19
1649022360000|2022-04-03 21:46:00|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1649022380000|2022-04-03 21:46:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1649022430000|2022-04-03 21:47:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1649022490000|2022-04-03 21:48:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022500000|2022-04-03 21:48:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022520000|2022-04-03 21:48:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022530000|2022-04-03 21:48:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022540000|2022-04-03 21:49:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022560000|2022-04-03 21:49:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649022570000|2022-04-03 21:49:30|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649022610000|2022-04-03 21:50:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022630000|2022-04-03 21:50:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022640000|2022-04-03 21:50:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1649022650000|2022-04-03 21:50:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1649022670000|2022-04-03 21:51:10|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|11
1649022680000|2022-04-03 21:51:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649022740000|2022-04-03 21:52:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022750000|2022-04-03 21:52:30|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|4
1649022770000|2022-04-03 21:52:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022780000|2022-04-03 21:53:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022790000|2022-04-03 21:53:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022800000|2022-04-03 21:53:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022810000|2022-04-03 21:53:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1649022820000|2022-04-03 21:53:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022830000|2022-04-03 21:53:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649022840000|2022-04-03 21:54:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649022850000|2022-04-03 21:54:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649022860000|2022-04-03 21:54:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022870000|2022-04-03 21:54:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649022880000|2022-04-03 21:54:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1649022890000|2022-04-03 21:54:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649022900000|2022-04-03 21:55:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|6
1649022910000|2022-04-03 21:55:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1649022920000|2022-04-03 21:55:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649022930000|2022-04-03 21:55:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649022940000|2022-04-03 21:55:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1649022950000|2022-04-03 21:55:50|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649023020000|2022-04-03 21:57:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1649023030000|2022-04-03 21:57:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|6
1649023040000|2022-04-03 21:57:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649023150000|2022-04-03 21:59:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|5
1649023160000|2022-04-03 21:59:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1649023170000|2022-04-03 21:59:30|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1649023180000|2022-04-03 21:59:40|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1649023200000|2022-04-03 22:00:00|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1649023210000|2022-04-03 22:00:10|23.71|23.51|23.71|23.51|23.73|23.53|23.71|23.51|17
1649023220000|2022-04-03 22:00:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1649023230000|2022-04-03 22:00:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1649023240000|2022-04-03 22:00:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1649023250000|2022-04-03 22:00:50|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|7
1649023260000|2022-04-03 22:01:00|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1649023270000|2022-04-03 22:01:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1649023290000|2022-04-03 22:01:30|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|8
1649023300000|2022-04-03 22:01:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1649023310000|2022-04-03 22:01:50|23.74|23.54|23.77|23.57|23.77|23.57|23.74|23.54|14
1649023320000|2022-04-03 22:02:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|8
1649023330000|2022-04-03 22:02:10|23.78|23.58|23.81|23.61|23.81|23.61|23.77|23.57|10
1649023340000|2022-04-03 22:02:20|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|12
1649023350000|2022-04-03 22:02:30|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1649023360000|2022-04-03 22:02:40|23.77|23.57|23.79|23.59|23.79|23.59|23.77|23.57|5
1649023380000|2022-04-03 22:03:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1649023390000|2022-04-03 22:03:10|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649023400000|2022-04-03 22:03:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649023410000|2022-04-03 22:03:30|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1649023420000|2022-04-03 22:03:40|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|3
1649023430000|2022-04-03 22:03:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1649023440000|2022-04-03 22:04:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649023450000|2022-04-03 22:04:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|8
1649023460000|2022-04-03 22:04:20|23.79|23.59|23.75|23.55|23.79|23.59|23.75|23.55|11
1649023470000|2022-04-03 22:04:30|23.74|23.54|23.73|23.53|23.75|23.55|23.72|23.52|9
1649023480000|2022-04-03 22:04:40|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|10
1649023490000|2022-04-03 22:04:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649023500000|2022-04-03 22:05:00|23.74|23.54|23.75|23.55|23.75|23.55|23.73|23.53|12
1649023510000|2022-04-03 22:05:10|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|4
1649023520000|2022-04-03 22:05:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|11
1649023530000|2022-04-03 22:05:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|4
1649023540000|2022-04-03 22:05:40|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1649023550000|2022-04-03 22:05:50|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1649023560000|2022-04-03 22:06:00|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1649023570000|2022-04-03 22:06:10|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1649023580000|2022-04-03 22:06:20|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1649023590000|2022-04-03 22:06:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649023600000|2022-04-03 22:06:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|11
1649023610000|2022-04-03 22:06:50|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1649023620000|2022-04-03 22:07:00|23.75|23.55|23.73|23.53|23.75|23.55|23.73|23.53|3
1649023630000|2022-04-03 22:07:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649023650000|2022-04-03 22:07:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649023670000|2022-04-03 22:07:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1649023680000|2022-04-03 22:08:00|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1649023710000|2022-04-03 22:08:30|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|2
1649023720000|2022-04-03 22:08:40|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649023730000|2022-04-03 22:08:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|3
1649023740000|2022-04-03 22:09:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649023750000|2022-04-03 22:09:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1649023770000|2022-04-03 22:09:30|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1649023790000|2022-04-03 22:09:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1649023800000|2022-04-03 22:10:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1649023830000|2022-04-03 22:10:30|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1649023840000|2022-04-03 22:10:40|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1649023850000|2022-04-03 22:10:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1649023870000|2022-04-03 22:11:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|7
1649023880000|2022-04-03 22:11:20|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|6
1649023890000|2022-04-03 22:11:30|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1649023900000|2022-04-03 22:11:40|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1649023930000|2022-04-03 22:12:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1649023970000|2022-04-03 22:12:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649023990000|2022-04-03 22:13:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|9
1649024000000|2022-04-03 22:13:20|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1649024050000|2022-04-03 22:14:10|23.75|23.55|23.76|23.56|23.76|23.56|23.74|23.54|5
1649024070000|2022-04-03 22:14:30|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|6
1649024080000|2022-04-03 22:14:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649024090000|2022-04-03 22:14:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1649024100000|2022-04-03 22:15:00|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649024110000|2022-04-03 22:15:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649024120000|2022-04-03 22:15:20|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|9
1649024130000|2022-04-03 22:15:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1649024140000|2022-04-03 22:15:40|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649024320000|2022-04-03 22:18:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1649024330000|2022-04-03 22:18:50|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|10
1649024350000|2022-04-03 22:19:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1649024360000|2022-04-03 22:19:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1649024370000|2022-04-03 22:19:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1649024380000|2022-04-03 22:19:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|11
1649024390000|2022-04-03 22:19:50|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|5
1649024400000|2022-04-03 22:20:00|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|9
1649024410000|2022-04-03 22:20:10|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|7
1649024420000|2022-04-03 22:20:20|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1649024440000|2022-04-03 22:20:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1649024450000|2022-04-03 22:20:50|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1649024460000|2022-04-03 22:21:00|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|5
1649024480000|2022-04-03 22:21:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|12
1649024540000|2022-04-03 22:22:20|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|3
1649024550000|2022-04-03 22:22:30|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|4
1649024560000|2022-04-03 22:22:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649024570000|2022-04-03 22:22:50|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1649024580000|2022-04-03 22:23:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|8
1649024590000|2022-04-03 22:23:10|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1649024610000|2022-04-03 22:23:30|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1649024620000|2022-04-03 22:23:40|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1649024630000|2022-04-03 22:23:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649024640000|2022-04-03 22:24:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649024650000|2022-04-03 22:24:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1649024660000|2022-04-03 22:24:20|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649024670000|2022-04-03 22:24:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|7
1649024690000|2022-04-03 22:24:50|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1649024700000|2022-04-03 22:25:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1649024720000|2022-04-03 22:25:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1649024730000|2022-04-03 22:25:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1649024740000|2022-04-03 22:25:40|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|7
1649024750000|2022-04-03 22:25:50|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1649024760000|2022-04-03 22:26:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1649024770000|2022-04-03 22:26:10|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|5
1649024780000|2022-04-03 22:26:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|11
1649024790000|2022-04-03 22:26:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1649024800000|2022-04-03 22:26:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1649024810000|2022-04-03 22:26:50|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1649024820000|2022-04-03 22:27:00|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|4
1649024830000|2022-04-03 22:27:10|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|4
1649024840000|2022-04-03 22:27:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1649024870000|2022-04-03 22:27:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649024880000|2022-04-03 22:28:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649024890000|2022-04-03 22:28:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1649024900000|2022-04-03 22:28:20|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|6
1649024940000|2022-04-03 22:29:00|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|6
1649024960000|2022-04-03 22:29:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1649024970000|2022-04-03 22:29:30|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|13
1649024980000|2022-04-03 22:29:40|23.85|23.65|23.87|23.67|23.87|23.67|23.85|23.65|9
1649025020000|2022-04-03 22:30:20|23.86|23.66|23.87|23.67|23.87|23.67|23.86|23.66|2
1649025030000|2022-04-03 22:30:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1649025040000|2022-04-03 22:30:40|23.87|23.67|23.85|23.65|23.87|23.67|23.85|23.65|5
1649025060000|2022-04-03 22:31:00|23.86|23.66|23.86|23.66|23.87|23.67|23.85|23.65|5
1649025070000|2022-04-03 22:31:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649025110000|2022-04-03 22:31:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649025120000|2022-04-03 22:32:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1649025140000|2022-04-03 22:32:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|2
1649025150000|2022-04-03 22:32:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1649025170000|2022-04-03 22:32:50|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649025180000|2022-04-03 22:33:00|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|5
1649025200000|2022-04-03 22:33:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1649025210000|2022-04-03 22:33:30|23.86|23.66|23.87|23.67|23.88|23.68|23.86|23.66|4
1649025220000|2022-04-03 22:33:40|23.86|23.66|23.88|23.68|23.89|23.69|23.86|23.66|7
1649025230000|2022-04-03 22:33:50|23.89|23.69|23.87|23.67|23.89|23.69|23.87|23.67|7
1649025240000|2022-04-03 22:34:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1649025250000|2022-04-03 22:34:10|23.87|23.67|23.89|23.69|23.89|23.69|23.87|23.67|5
1649025290000|2022-04-03 22:34:50|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1649025300000|2022-04-03 22:35:00|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|5
1649025310000|2022-04-03 22:35:10|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1649025320000|2022-04-03 22:35:20|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1649025330000|2022-04-03 22:35:30|23.88|23.68|23.88|23.68|23.88|23.68|23.88|23.68|1
1649025400000|2022-04-03 22:36:40|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|9
1649025410000|2022-04-03 22:36:50|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|8
1649025420000|2022-04-03 22:37:00|23.88|23.68|23.88|23.68|23.88|23.68|23.87|23.67|3
1649025430000|2022-04-03 22:37:10|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|8
1649025440000|2022-04-03 22:37:20|23.87|23.67|23.87|23.67|23.88|23.68|23.87|23.67|3
1649025450000|2022-04-03 22:37:30|23.88|23.68|23.87|23.67|23.88|23.68|23.87|23.67|4
1649025480000|2022-04-03 22:38:00|23.86|23.66|23.86|23.66|23.87|23.67|23.86|23.66|3
1649025510000|2022-04-03 22:38:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1649025520000|2022-04-03 22:38:40|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|8
1649025530000|2022-04-03 22:38:50|23.87|23.67|23.89|23.69|23.89|23.69|23.86|23.66|11
1649025540000|2022-04-03 22:39:00|23.88|23.68|23.88|23.68|23.89|23.69|23.87|23.67|5
1649025550000|2022-04-03 22:39:10|23.87|23.67|23.87|23.67|23.87|23.67|23.87|23.67|1
1649025590000|2022-04-03 22:39:50|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1649025600000|2022-04-03 22:40:00|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|8
1649025610000|2022-04-03 22:40:10|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|6
1649025620000|2022-04-03 22:40:20|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|2
1649025640000|2022-04-03 22:40:40|23.87|23.67|23.88|23.68|23.89|23.69|23.87|23.67|4
1649025650000|2022-04-03 22:40:50|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|9
1649025660000|2022-04-03 22:41:00|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1649025670000|2022-04-03 22:41:10|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|7
1649025680000|2022-04-03 22:41:20|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1649025690000|2022-04-03 22:41:30|23.89|23.69|23.88|23.68|23.89|23.69|23.88|23.68|2
1649025720000|2022-04-03 22:42:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|4
1649025730000|2022-04-03 22:42:10|23.89|23.69|23.89|23.69|23.89|23.69|23.88|23.68|3
1649025740000|2022-04-03 22:42:20|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|6
1649025750000|2022-04-03 22:42:30|23.88|23.68|23.89|23.69|23.89|23.69|23.88|23.68|4
1649025760000|2022-04-03 22:42:40|23.88|23.68|23.88|23.68|23.89|23.69|23.88|23.68|9
1649025770000|2022-04-03 22:42:50|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|12
1649025780000|2022-04-03 22:43:00|23.87|23.67|23.88|23.68|23.88|23.68|23.87|23.67|10
1649025800000|2022-04-03 22:43:20|23.89|23.69|23.89|23.69|23.89|23.69|23.89|23.69|1
1649025810000|2022-04-03 22:43:30|23.9|23.7|23.9|23.7|23.9|23.7|23.89|23.69|7
1649025820000|2022-04-03 22:43:40|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1649025830000|2022-04-03 22:43:50|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1649025860000|2022-04-03 22:44:20|23.91|23.71|23.91|23.71|23.91|23.71|23.91|23.71|1
1649025870000|2022-04-03 22:44:30|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|12
1649025880000|2022-04-03 22:44:40|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|8
1649025890000|2022-04-03 22:44:50|23.9|23.7|23.91|23.71|23.91|23.71|23.9|23.7|2
1649025900000|2022-04-03 22:45:00|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1649025910000|2022-04-03 22:45:10|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|16
1649025930000|2022-04-03 22:45:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|9
1649025940000|2022-04-03 22:45:40|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|8
1649025950000|2022-04-03 22:45:50|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|2
1649025960000|2022-04-03 22:46:00|23.92|23.72|23.91|23.71|23.92|23.72|23.91|23.71|12
1649025970000|2022-04-03 22:46:10|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|5
1649025980000|2022-04-03 22:46:20|23.91|23.71|23.92|23.72|23.92|23.72|23.91|23.71|10
1649025990000|2022-04-03 22:46:30|23.91|23.71|23.91|23.71|23.92|23.72|23.91|23.71|11
1649026010000|2022-04-03 22:46:50|23.92|23.72|23.92|23.72|23.92|23.72|23.91|23.71|3
1649026040000|2022-04-03 22:47:20|23.93|23.73|23.93|23.73|23.93|23.73|23.93|23.73|1
1649026050000|2022-04-03 22:47:30|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1649026060000|2022-04-03 22:47:40|23.93|23.73|23.93|23.73|23.93|23.73|23.92|23.72|7
1649026070000|2022-04-03 22:47:50|23.92|23.72|23.93|23.73|23.93|23.73|23.92|23.72|2
1649026090000|2022-04-03 22:48:10|23.92|23.72|23.92|23.72|23.92|23.72|23.92|23.72|1
1649026100000|2022-04-03 22:48:20|23.91|23.71|23.88|23.68|23.92|23.72|23.87|23.67|10
1649026110000|2022-04-03 22:48:30|23.89|23.69|23.88|23.68|23.89|23.69|23.87|23.67|6
1649026120000|2022-04-03 22:48:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|8
1649026130000|2022-04-03 22:48:50|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1649026140000|2022-04-03 22:49:00|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|9
1649026150000|2022-04-03 22:49:10|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|6
1649026160000|2022-04-03 22:49:20|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1649026170000|2022-04-03 22:49:30|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1649026180000|2022-04-03 22:49:40|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|5
1649026200000|2022-04-03 22:50:00|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1649026210000|2022-04-03 22:50:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1649026220000|2022-04-03 22:50:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|6
1649026230000|2022-04-03 22:50:30|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649026240000|2022-04-03 22:50:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649026250000|2022-04-03 22:50:50|23.86|23.66|23.86|23.66|23.86|23.66|23.85|23.65|3
1649026260000|2022-04-03 22:51:00|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649026270000|2022-04-03 22:51:10|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|9
1649026280000|2022-04-03 22:51:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1649026290000|2022-04-03 22:51:30|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1649026310000|2022-04-03 22:51:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1649026320000|2022-04-03 22:52:00|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649026340000|2022-04-03 22:52:20|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|9
1649026350000|2022-04-03 22:52:30|23.83|23.63|23.85|23.65|23.85|23.65|23.83|23.63|12
1649026360000|2022-04-03 22:52:40|23.84|23.64|23.83|23.63|23.85|23.65|23.83|23.63|4
1649026370000|2022-04-03 22:52:50|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1649026380000|2022-04-03 22:53:00|23.83|23.63|23.84|23.64|23.84|23.64|23.83|23.63|4
1649026390000|2022-04-03 22:53:10|23.85|23.65|23.86|23.66|23.86|23.66|23.84|23.64|6
1649026400000|2022-04-03 22:53:20|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|5
1649026420000|2022-04-03 22:53:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1649026440000|2022-04-03 22:54:00|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|3
1649026450000|2022-04-03 22:54:10|23.86|23.66|23.83|23.63|23.86|23.66|23.83|23.63|8
1649026460000|2022-04-03 22:54:20|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|4
1649026480000|2022-04-03 22:54:40|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1649026500000|2022-04-03 22:55:00|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649026510000|2022-04-03 22:55:10|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1649026520000|2022-04-03 22:55:20|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|7
1649026530000|2022-04-03 22:55:30|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|2
1649026540000|2022-04-03 22:55:40|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|10
1649026550000|2022-04-03 22:55:50|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|4
1649026560000|2022-04-03 22:56:00|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1649026570000|2022-04-03 22:56:10|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|10
1649026580000|2022-04-03 22:56:20|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1649026590000|2022-04-03 22:56:30|23.85|23.65|23.81|23.61|23.85|23.65|23.81|23.61|9
1649026600000|2022-04-03 22:56:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|12
1649026610000|2022-04-03 22:56:50|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|7
1649026620000|2022-04-03 22:57:00|23.79|23.59|23.79|23.59|23.79|23.59|23.77|23.57|5
1649026630000|2022-04-03 22:57:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|9
1649026640000|2022-04-03 22:57:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1649026650000|2022-04-03 22:57:30|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1649026660000|2022-04-03 22:57:40|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|7
1649026670000|2022-04-03 22:57:50|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|7
1649026680000|2022-04-03 22:58:00|23.78|23.58|23.76|23.56|23.78|23.58|23.75|23.55|5
1649026690000|2022-04-03 22:58:10|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|10
1649026700000|2022-04-03 22:58:20|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1649026710000|2022-04-03 22:58:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|14
1649026720000|2022-04-03 22:58:40|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|19
1649026730000|2022-04-03 22:58:50|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|15
1649026740000|2022-04-03 22:59:00|23.77|23.57|23.76|23.56|23.77|23.57|23.75|23.55|10
1649026750000|2022-04-03 22:59:10|23.77|23.57|23.78|23.58|23.79|23.59|23.76|23.56|10
1649026760000|2022-04-03 22:59:20|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1649026770000|2022-04-03 22:59:30|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|5
1649026780000|2022-04-03 22:59:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|8
1649026790000|2022-04-03 22:59:50|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|5
1649026800000|2022-04-03 23:00:00|23.79|23.59|23.79|23.59|23.8|23.6|23.78|23.58|5
1649026810000|2022-04-03 23:00:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|10
1649026830000|2022-04-03 23:00:30|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1649026840000|2022-04-03 23:00:40|23.79|23.59|23.77|23.57|23.79|23.59|23.77|23.57|9
1649026850000|2022-04-03 23:00:50|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|13
1649026860000|2022-04-03 23:01:00|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1649026870000|2022-04-03 23:01:10|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649026880000|2022-04-03 23:01:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649026890000|2022-04-03 23:01:30|23.72|23.52|23.74|23.54|23.74|23.54|23.72|23.52|3
1649026900000|2022-04-03 23:01:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|10
1649026910000|2022-04-03 23:01:50|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1649026920000|2022-04-03 23:02:00|23.73|23.53|23.75|23.55|23.76|23.56|23.73|23.53|11
1649026930000|2022-04-03 23:02:10|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|6
1649026940000|2022-04-03 23:02:20|23.76|23.56|23.72|23.52|23.76|23.56|23.71|23.51|22
1649026950000|2022-04-03 23:02:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1649026960000|2022-04-03 23:02:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1649026970000|2022-04-03 23:02:50|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1649026980000|2022-04-03 23:03:00|23.72|23.52|23.73|23.53|23.73|23.53|23.71|23.51|10
1649026990000|2022-04-03 23:03:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649027000000|2022-04-03 23:03:20|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|14
1649027010000|2022-04-03 23:03:30|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1649027020000|2022-04-03 23:03:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1649027030000|2022-04-03 23:03:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649027040000|2022-04-03 23:04:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1649027050000|2022-04-03 23:04:10|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|11
1649027060000|2022-04-03 23:04:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1649027070000|2022-04-03 23:04:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1649027080000|2022-04-03 23:04:40|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1649027090000|2022-04-03 23:04:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649027100000|2022-04-03 23:05:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|9
1649027110000|2022-04-03 23:05:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649027120000|2022-04-03 23:05:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649027130000|2022-04-03 23:05:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|8
1649027140000|2022-04-03 23:05:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649027150000|2022-04-03 23:05:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|14
1649027160000|2022-04-03 23:06:00|23.71|23.51|23.7|23.5|23.72|23.52|23.69|23.49|8
1649027170000|2022-04-03 23:06:10|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1649027180000|2022-04-03 23:06:20|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1649027220000|2022-04-03 23:07:00|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1649027230000|2022-04-03 23:07:10|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|12
1649027240000|2022-04-03 23:07:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|2
1649027250000|2022-04-03 23:07:30|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|4
1649027260000|2022-04-03 23:07:40|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1649027270000|2022-04-03 23:07:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649027280000|2022-04-03 23:08:00|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|7
1649027300000|2022-04-03 23:08:20|23.74|23.54|23.75|23.55|23.75|23.55|23.74|23.54|6
1649027310000|2022-04-03 23:08:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649027320000|2022-04-03 23:08:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1649027390000|2022-04-03 23:09:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649027410000|2022-04-03 23:10:10|23.76|23.56|23.76|23.56|23.76|23.56|23.75|23.55|3
1649027460000|2022-04-03 23:11:00|23.77|23.57|23.81|23.61|23.81|23.61|23.77|23.57|15
1649027470000|2022-04-03 23:11:10|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|4
1649027480000|2022-04-03 23:11:20|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|4
1649027500000|2022-04-03 23:11:40|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|2
1649027510000|2022-04-03 23:11:50|23.82|23.62|23.82|23.62|23.83|23.63|23.81|23.61|5
1649027540000|2022-04-03 23:12:20|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1649027570000|2022-04-03 23:12:50|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1649027580000|2022-04-03 23:13:00|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1649027590000|2022-04-03 23:13:10|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649027610000|2022-04-03 23:13:30|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1649027620000|2022-04-03 23:13:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649027630000|2022-04-03 23:13:50|23.84|23.64|23.84|23.64|23.85|23.65|23.83|23.63|7
1649027640000|2022-04-03 23:14:00|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|8
1649027650000|2022-04-03 23:14:10|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1649027660000|2022-04-03 23:14:20|23.84|23.64|23.84|23.64|23.84|23.64|23.83|23.63|7
1649027670000|2022-04-03 23:14:30|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|4
1649027680000|2022-04-03 23:14:40|23.85|23.65|23.84|23.64|23.85|23.65|23.84|23.64|2
1649027710000|2022-04-03 23:15:10|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1649027720000|2022-04-03 23:15:20|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1649027740000|2022-04-03 23:15:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|3
1649027790000|2022-04-03 23:16:30|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|2
1649027810000|2022-04-03 23:16:50|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|2
1649027820000|2022-04-03 23:17:00|23.8|23.6|23.79|23.59|23.81|23.61|23.79|23.59|6
1649027840000|2022-04-03 23:17:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1649027850000|2022-04-03 23:17:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649027860000|2022-04-03 23:17:40|23.79|23.59|23.81|23.61|23.81|23.61|23.79|23.59|7
1649027870000|2022-04-03 23:17:50|23.8|23.6|23.8|23.6|23.81|23.61|23.8|23.6|5
1649027890000|2022-04-03 23:18:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649027900000|2022-04-03 23:18:20|23.8|23.6|23.81|23.61|23.81|23.61|23.8|23.6|10
1649027910000|2022-04-03 23:18:30|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|5
1649027920000|2022-04-03 23:18:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|6
1649027930000|2022-04-03 23:18:50|23.83|23.63|23.83|23.63|23.83|23.63|23.82|23.62|7
1649027940000|2022-04-03 23:19:00|23.82|23.62|23.82|23.62|23.83|23.63|23.82|23.62|3
1649027950000|2022-04-03 23:19:10|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|2
1649028080000|2022-04-03 23:21:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649028100000|2022-04-03 23:21:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649028120000|2022-04-03 23:22:00|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|12
1649028130000|2022-04-03 23:22:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1649028140000|2022-04-03 23:22:20|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649028170000|2022-04-03 23:22:50|23.82|23.62|23.83|23.63|23.83|23.63|23.81|23.61|4
1649028180000|2022-04-03 23:23:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|6
1649028190000|2022-04-03 23:23:10|23.82|23.62|23.84|23.64|23.84|23.64|23.82|23.62|9
1649028200000|2022-04-03 23:23:20|23.83|23.63|23.82|23.62|23.84|23.64|23.82|23.62|10
1649028210000|2022-04-03 23:23:30|23.83|23.63|23.82|23.62|23.83|23.63|23.82|23.62|4
1649028220000|2022-04-03 23:23:40|23.83|23.63|23.83|23.63|23.83|23.63|23.83|23.63|1
1649028230000|2022-04-03 23:23:50|23.84|23.64|23.83|23.63|23.84|23.64|23.83|23.63|10
1649028240000|2022-04-03 23:24:00|23.82|23.62|23.83|23.63|23.83|23.63|23.82|23.62|4
1649028290000|2022-04-03 23:24:50|23.84|23.64|23.84|23.64|23.84|23.64|23.84|23.64|1
1649028300000|2022-04-03 23:25:00|23.85|23.65|23.86|23.66|23.87|23.67|23.85|23.65|6
1649028310000|2022-04-03 23:25:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|10
1649028330000|2022-04-03 23:25:30|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|11
1649028340000|2022-04-03 23:25:40|23.86|23.66|23.84|23.64|23.86|23.66|23.84|23.64|5
1649028350000|2022-04-03 23:25:50|23.85|23.65|23.85|23.65|23.85|23.65|23.84|23.64|5
1649028400000|2022-04-03 23:26:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1649028490000|2022-04-03 23:28:10|23.85|23.65|23.85|23.65|23.86|23.66|23.85|23.65|3
1649028500000|2022-04-03 23:28:20|23.84|23.64|23.86|23.66|23.86|23.66|23.84|23.64|5
1649028510000|2022-04-03 23:28:30|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649028520000|2022-04-03 23:28:40|23.86|23.66|23.86|23.66|23.86|23.66|23.86|23.66|1
1649028530000|2022-04-03 23:28:50|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1649028540000|2022-04-03 23:29:00|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1649028550000|2022-04-03 23:29:10|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1649028560000|2022-04-03 23:29:20|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|4
1649028570000|2022-04-03 23:29:30|23.87|23.67|23.86|23.66|23.87|23.67|23.86|23.66|2
1649028580000|2022-04-03 23:29:40|23.87|23.67|23.86|23.66|23.87|23.67|23.85|23.65|4
1649028600000|2022-04-03 23:30:00|23.85|23.65|23.86|23.66|23.86|23.66|23.85|23.65|8
1649028670000|2022-04-03 23:31:10|23.85|23.65|23.85|23.65|23.85|23.65|23.85|23.65|1
1649028680000|2022-04-03 23:31:20|23.86|23.66|23.85|23.65|23.86|23.66|23.85|23.65|4
1649028730000|2022-04-03 23:32:10|23.84|23.64|23.85|23.65|23.85|23.65|23.84|23.64|8
1649028740000|2022-04-03 23:32:20|23.84|23.64|23.84|23.64|23.85|23.65|23.84|23.64|3
1649028770000|2022-04-03 23:32:50|23.83|23.63|23.83|23.63|23.84|23.64|23.83|23.63|9
1649028780000|2022-04-03 23:33:00|23.82|23.62|23.8|23.6|23.83|23.63|23.8|23.6|9
1649028790000|2022-04-03 23:33:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649028800000|2022-04-03 23:33:20|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649028810000|2022-04-03 23:33:30|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|3
1649028820000|2022-04-03 23:33:40|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|6
1649028830000|2022-04-03 23:33:50|23.78|23.58|23.78|23.58|23.78|23.58|23.78|23.58|1
1649028840000|2022-04-03 23:34:00|23.77|23.57|23.78|23.58|23.78|23.58|23.77|23.57|2
1649028850000|2022-04-03 23:34:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1649028860000|2022-04-03 23:34:20|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|8
1649028870000|2022-04-03 23:34:30|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1649028880000|2022-04-03 23:34:40|23.76|23.56|23.76|23.56|23.77|23.57|23.76|23.56|3
1649028890000|2022-04-03 23:34:50|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|7
1649028900000|2022-04-03 23:35:00|23.76|23.56|23.77|23.57|23.78|23.58|23.76|23.56|6
1649028910000|2022-04-03 23:35:10|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1649028920000|2022-04-03 23:35:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1649028940000|2022-04-03 23:35:40|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1649028950000|2022-04-03 23:35:50|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1649028960000|2022-04-03 23:36:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1649028970000|2022-04-03 23:36:10|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|5
1649028990000|2022-04-03 23:36:30|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649029000000|2022-04-03 23:36:40|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|2
1649029040000|2022-04-03 23:37:20|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1649029050000|2022-04-03 23:37:30|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|5
1649029060000|2022-04-03 23:37:40|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1649029070000|2022-04-03 23:37:50|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|4
1649029080000|2022-04-03 23:38:00|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649029100000|2022-04-03 23:38:20|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1649029110000|2022-04-03 23:38:30|23.76|23.56|23.77|23.57|23.77|23.57|23.75|23.55|6
1649029120000|2022-04-03 23:38:40|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1649029140000|2022-04-03 23:39:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1649029160000|2022-04-03 23:39:20|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|3
1649029180000|2022-04-03 23:39:40|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1649029190000|2022-04-03 23:39:50|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|4
1649029200000|2022-04-03 23:40:00|23.79|23.59|23.79|23.59|23.79|23.59|23.78|23.58|3
1649029210000|2022-04-03 23:40:10|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1649029220000|2022-04-03 23:40:20|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1649029250000|2022-04-03 23:40:50|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1649029260000|2022-04-03 23:41:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1649029270000|2022-04-03 23:41:10|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|5
1649029280000|2022-04-03 23:41:20|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1649029290000|2022-04-03 23:41:30|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|4
1649029310000|2022-04-03 23:41:50|23.8|23.6|23.79|23.59|23.8|23.6|23.78|23.58|8
1649029320000|2022-04-03 23:42:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|2
1649029330000|2022-04-03 23:42:10|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|2
1649029380000|2022-04-03 23:43:00|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|4
1649029390000|2022-04-03 23:43:10|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|3
1649029400000|2022-04-03 23:43:20|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|8
1649029470000|2022-04-03 23:44:30|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1649029480000|2022-04-03 23:44:40|23.8|23.6|23.8|23.6|23.8|23.6|23.79|23.59|5
1649029490000|2022-04-03 23:44:50|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|12
1649029500000|2022-04-03 23:45:00|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|6
1649029510000|2022-04-03 23:45:10|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|3
1649029530000|2022-04-03 23:45:30|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649029540000|2022-04-03 23:45:40|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1649029560000|2022-04-03 23:46:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|6
1649029570000|2022-04-03 23:46:10|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|5
1649029580000|2022-04-03 23:46:20|23.77|23.57|23.77|23.57|23.78|23.58|23.77|23.57|3
1649029590000|2022-04-03 23:46:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|6
1649029600000|2022-04-03 23:46:40|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1649029610000|2022-04-03 23:46:50|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1649029620000|2022-04-03 23:47:00|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|4
1649029630000|2022-04-03 23:47:10|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|2
1649029650000|2022-04-03 23:47:30|23.78|23.58|23.77|23.57|23.78|23.58|23.77|23.57|2
1649029660000|2022-04-03 23:47:40|23.78|23.58|23.76|23.56|23.78|23.58|23.76|23.56|3
1649029670000|2022-04-03 23:47:50|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649029680000|2022-04-03 23:48:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1649029690000|2022-04-03 23:48:10|23.75|23.55|23.75|23.55|23.75|23.55|23.73|23.53|15
1649029700000|2022-04-03 23:48:20|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|7
1649029720000|2022-04-03 23:48:40|23.75|23.55|23.74|23.54|23.75|23.55|23.74|23.54|2
1649029760000|2022-04-03 23:49:20|23.75|23.55|23.75|23.55|23.75|23.55|23.75|23.55|1
1649029770000|2022-04-03 23:49:30|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|3
1649029780000|2022-04-03 23:49:40|23.75|23.55|23.76|23.56|23.76|23.56|23.75|23.55|2
1649029790000|2022-04-03 23:49:50|23.75|23.55|23.75|23.55|23.76|23.56|23.75|23.55|5
1649029800000|2022-04-03 23:50:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|2
1649029810000|2022-04-03 23:50:10|23.76|23.56|23.76|23.56|23.76|23.56|23.76|23.56|1
1649029830000|2022-04-03 23:50:30|23.77|23.57|23.76|23.56|23.77|23.57|23.76|23.56|4
1649029840000|2022-04-03 23:50:40|23.77|23.57|23.77|23.57|23.77|23.57|23.77|23.57|1
1649029860000|2022-04-03 23:51:00|23.78|23.58|23.78|23.58|23.78|23.58|23.77|23.57|7
1649029870000|2022-04-03 23:51:10|23.77|23.57|23.78|23.58|23.79|23.59|23.77|23.57|8
1649029920000|2022-04-03 23:52:00|23.79|23.59|23.79|23.59|23.79|23.59|23.79|23.59|1
1649029930000|2022-04-03 23:52:10|23.78|23.58|23.8|23.6|23.8|23.6|23.78|23.58|5
1649029940000|2022-04-03 23:52:20|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|7
1649029970000|2022-04-03 23:52:50|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649029990000|2022-04-03 23:53:10|23.79|23.59|23.8|23.6|23.8|23.6|23.79|23.59|2
1649030010000|2022-04-03 23:53:30|23.81|23.61|23.81|23.61|23.81|23.61|23.8|23.6|5
1649030020000|2022-04-03 23:53:40|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649030030000|2022-04-03 23:53:50|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649030040000|2022-04-03 23:54:00|23.8|23.6|23.8|23.6|23.8|23.6|23.8|23.6|1
1649030050000|2022-04-03 23:54:10|23.81|23.61|23.81|23.61|23.81|23.61|23.81|23.61|1
1649030140000|2022-04-03 23:55:40|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|4
1649030150000|2022-04-03 23:55:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1649030200000|2022-04-03 23:56:40|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|5
1649030210000|2022-04-03 23:56:50|23.82|23.62|23.82|23.62|23.82|23.62|23.82|23.62|1
1649030220000|2022-04-03 23:57:00|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1649030230000|2022-04-03 23:57:10|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1649030240000|2022-04-03 23:57:20|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|2
1649030260000|2022-04-03 23:57:40|23.81|23.61|23.82|23.62|23.82|23.62|23.81|23.61|8
1649030320000|2022-04-03 23:58:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1649030370000|2022-04-03 23:59:30|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1649030380000|2022-04-03 23:59:40|23.81|23.61|23.8|23.6|23.81|23.61|23.8|23.6|2
1649030390000|2022-04-03 23:59:50|23.81|23.61|23.81|23.61|23.82|23.62|23.8|23.6|5
1649030400000|2022-04-04 00:00:00|23.82|23.62|23.81|23.61|23.82|23.62|23.81|23.61|6
1649030410000|2022-04-04 00:00:10|23.82|23.62|23.82|23.62|23.82|23.62|23.81|23.61|11
1649030420000|2022-04-04 00:00:20|23.81|23.61|23.81|23.61|23.82|23.62|23.81|23.61|15
1649030430000|2022-04-04 00:00:30|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|9
1649030440000|2022-04-04 00:00:40|23.79|23.59|23.79|23.59|23.8|23.6|23.79|23.59|13
1649030450000|2022-04-04 00:00:50|23.8|23.6|23.79|23.59|23.8|23.6|23.79|23.59|8
1649030460000|2022-04-04 00:01:00|23.78|23.58|23.78|23.58|23.79|23.59|23.78|23.58|3
1649030470000|2022-04-04 00:01:10|23.79|23.59|23.78|23.58|23.79|23.59|23.78|23.58|2
1649030480000|2022-04-04 00:01:20|23.77|23.57|23.77|23.57|23.77|23.57|23.76|23.56|3
1649030490000|2022-04-04 00:01:30|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|8
1649030500000|2022-04-04 00:01:40|23.74|23.54|23.76|23.56|23.76|23.56|23.74|23.54|17
1649030510000|2022-04-04 00:01:50|23.75|23.55|23.75|23.55|23.76|23.56|23.74|23.54|11
1649030520000|2022-04-04 00:02:00|23.74|23.54|23.74|23.54|23.75|23.55|23.74|23.54|11
1649030530000|2022-04-04 00:02:10|23.75|23.55|23.75|23.55|23.75|23.55|23.74|23.54|3
1649030550000|2022-04-04 00:02:30|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1649030560000|2022-04-04 00:02:40|23.73|23.53|23.72|23.52|23.73|23.53|23.71|23.51|4
1649030570000|2022-04-04 00:02:50|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|13
1649030580000|2022-04-04 00:03:00|23.7|23.5|23.72|23.52|23.73|23.53|23.7|23.5|16
1649030590000|2022-04-04 00:03:10|23.71|23.51|23.72|23.52|23.73|23.53|23.71|23.51|12
1649030600000|2022-04-04 00:03:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1649030610000|2022-04-04 00:03:30|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|8
1649030620000|2022-04-04 00:03:40|23.74|23.54|23.73|23.53|23.76|23.56|23.73|23.53|8
1649030630000|2022-04-04 00:03:50|23.74|23.54|23.73|23.53|23.74|23.54|23.72|23.52|12
1649030650000|2022-04-04 00:04:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|10
1649030670000|2022-04-04 00:04:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1649030680000|2022-04-04 00:04:40|23.73|23.53|23.73|23.53|23.74|23.54|23.72|23.52|13
1649030690000|2022-04-04 00:04:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|7
1649030700000|2022-04-04 00:05:00|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1649030720000|2022-04-04 00:05:20|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1649030730000|2022-04-04 00:05:30|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649030740000|2022-04-04 00:05:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|8
1649030750000|2022-04-04 00:05:50|23.71|23.51|23.73|23.53|23.73|23.53|23.71|23.51|9
1649030760000|2022-04-04 00:06:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|6
1649030780000|2022-04-04 00:06:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649030790000|2022-04-04 00:06:30|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1649030800000|2022-04-04 00:06:40|23.72|23.52|23.72|23.52|23.73|23.53|23.71|23.51|13
1649030810000|2022-04-04 00:06:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1649030820000|2022-04-04 00:07:00|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649030830000|2022-04-04 00:07:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649030870000|2022-04-04 00:07:50|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1649030890000|2022-04-04 00:08:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1649030920000|2022-04-04 00:08:40|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1649030930000|2022-04-04 00:08:50|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649030940000|2022-04-04 00:09:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|4
1649030950000|2022-04-04 00:09:10|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1649030960000|2022-04-04 00:09:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649031030000|2022-04-04 00:10:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649031040000|2022-04-04 00:10:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649031050000|2022-04-04 00:10:50|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649031070000|2022-04-04 00:11:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|5
1649031080000|2022-04-04 00:11:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|18
1649031090000|2022-04-04 00:11:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649031100000|2022-04-04 00:11:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649031120000|2022-04-04 00:12:00|23.74|23.54|23.74|23.54|23.74|23.54|23.74|23.54|1
1649031150000|2022-04-04 00:12:30|23.73|23.53|23.72|23.52|23.74|23.54|23.72|23.52|4
1649031160000|2022-04-04 00:12:40|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|8
1649031190000|2022-04-04 00:13:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|4
1649031220000|2022-04-04 00:13:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649031230000|2022-04-04 00:13:50|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1649031240000|2022-04-04 00:14:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1649031260000|2022-04-04 00:14:20|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649031270000|2022-04-04 00:14:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649031290000|2022-04-04 00:14:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1649031300000|2022-04-04 00:15:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|3
1649031320000|2022-04-04 00:15:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|8
1649031330000|2022-04-04 00:15:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1649031360000|2022-04-04 00:16:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649031370000|2022-04-04 00:16:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|11
1649031380000|2022-04-04 00:16:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649031390000|2022-04-04 00:16:30|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|7
1649031400000|2022-04-04 00:16:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649031410000|2022-04-04 00:16:50|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649031420000|2022-04-04 00:17:00|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|10
1649031450000|2022-04-04 00:17:30|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|9
1649031460000|2022-04-04 00:17:40|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649031480000|2022-04-04 00:18:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1649031520000|2022-04-04 00:18:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649031530000|2022-04-04 00:18:50|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649031540000|2022-04-04 00:19:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1649031550000|2022-04-04 00:19:10|23.68|23.48|23.66|23.46|23.68|23.48|23.66|23.46|5
1649031560000|2022-04-04 00:19:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|9
1649031570000|2022-04-04 00:19:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|6
1649031580000|2022-04-04 00:19:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|9
1649031590000|2022-04-04 00:19:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|8
1649031600000|2022-04-04 00:20:00|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1649031610000|2022-04-04 00:20:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|7
1649031620000|2022-04-04 00:20:20|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|11
1649031630000|2022-04-04 00:20:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1649031640000|2022-04-04 00:20:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649031650000|2022-04-04 00:20:50|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|8
1649031660000|2022-04-04 00:21:00|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|12
1649031670000|2022-04-04 00:21:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1649031690000|2022-04-04 00:21:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1649031710000|2022-04-04 00:21:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1649031720000|2022-04-04 00:22:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649031730000|2022-04-04 00:22:10|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|5
1649031750000|2022-04-04 00:22:30|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649031760000|2022-04-04 00:22:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649031770000|2022-04-04 00:22:50|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1649031800000|2022-04-04 00:23:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|6
1649031810000|2022-04-04 00:23:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|3
1649031830000|2022-04-04 00:23:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1649031840000|2022-04-04 00:24:00|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1649031850000|2022-04-04 00:24:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|12
1649031860000|2022-04-04 00:24:20|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|10
1649031870000|2022-04-04 00:24:30|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649031880000|2022-04-04 00:24:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|9
1649031890000|2022-04-04 00:24:50|23.62|23.42|23.63|23.43|23.63|23.43|23.61|23.41|8
1649031900000|2022-04-04 00:25:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|14
1649031910000|2022-04-04 00:25:10|23.64|23.44|23.62|23.42|23.64|23.44|23.61|23.41|9
1649031920000|2022-04-04 00:25:20|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|7
1649031930000|2022-04-04 00:25:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|7
1649031940000|2022-04-04 00:25:40|23.61|23.41|23.61|23.41|23.62|23.42|23.6|23.4|11
1649031950000|2022-04-04 00:25:50|23.6|23.4|23.58|23.38|23.61|23.41|23.57|23.37|7
1649031960000|2022-04-04 00:26:00|23.57|23.37|23.56|23.36|23.58|23.38|23.56|23.36|4
1649031970000|2022-04-04 00:26:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649031980000|2022-04-04 00:26:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|14
1649031990000|2022-04-04 00:26:30|23.53|23.33|23.5|23.3|23.54|23.34|23.5|23.3|10
1649032000000|2022-04-04 00:26:40|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|9
1649032010000|2022-04-04 00:26:50|23.5|23.3|23.46|23.26|23.5|23.3|23.46|23.26|5
1649032020000|2022-04-04 00:27:00|23.47|23.27|23.43|23.23|23.47|23.27|23.43|23.23|11
1649032030000|2022-04-04 00:27:10|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|5
1649032040000|2022-04-04 00:27:20|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1649032050000|2022-04-04 00:27:30|23.4|23.2|23.39|23.19|23.41|23.21|23.37|23.17|19
1649032060000|2022-04-04 00:27:40|23.4|23.2|23.37|23.17|23.4|23.2|23.37|23.17|16
1649032070000|2022-04-04 00:27:50|23.38|23.18|23.41|23.21|23.41|23.21|23.38|23.18|5
1649032080000|2022-04-04 00:28:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649032090000|2022-04-04 00:28:10|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|9
1649032100000|2022-04-04 00:28:20|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|8
1649032110000|2022-04-04 00:28:30|23.46|23.26|23.48|23.28|23.48|23.28|23.45|23.25|9
1649032120000|2022-04-04 00:28:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649032130000|2022-04-04 00:28:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649032140000|2022-04-04 00:29:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|7
1649032150000|2022-04-04 00:29:10|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|6
1649032160000|2022-04-04 00:29:20|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1649032170000|2022-04-04 00:29:30|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|7
1649032180000|2022-04-04 00:29:40|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|13
1649032190000|2022-04-04 00:29:50|23.52|23.32|23.5|23.3|23.52|23.32|23.49|23.29|11
1649032200000|2022-04-04 00:30:00|23.49|23.29|23.52|23.32|23.52|23.32|23.49|23.29|10
1649032210000|2022-04-04 00:30:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|12
1649032220000|2022-04-04 00:30:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|13
1649032230000|2022-04-04 00:30:30|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|9
1649032240000|2022-04-04 00:30:40|23.49|23.29|23.48|23.28|23.51|23.31|23.47|23.27|20
1649032250000|2022-04-04 00:30:50|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|11
1649032260000|2022-04-04 00:31:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1649032280000|2022-04-04 00:31:20|23.47|23.27|23.48|23.28|23.48|23.28|23.46|23.26|5
1649032290000|2022-04-04 00:31:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649032300000|2022-04-04 00:31:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649032310000|2022-04-04 00:31:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1649032320000|2022-04-04 00:32:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649032330000|2022-04-04 00:32:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649032340000|2022-04-04 00:32:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649032350000|2022-04-04 00:32:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649032360000|2022-04-04 00:32:40|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|9
1649032370000|2022-04-04 00:32:50|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|5
1649032380000|2022-04-04 00:33:00|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|10
1649032390000|2022-04-04 00:33:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1649032410000|2022-04-04 00:33:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649032420000|2022-04-04 00:33:40|23.53|23.33|23.55|23.35|23.56|23.36|23.53|23.33|5
1649032430000|2022-04-04 00:33:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649032490000|2022-04-04 00:34:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1649032500000|2022-04-04 00:35:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649032510000|2022-04-04 00:35:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649032530000|2022-04-04 00:35:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649032540000|2022-04-04 00:35:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649032570000|2022-04-04 00:36:10|23.54|23.34|23.52|23.32|23.54|23.34|23.51|23.31|7
1649032580000|2022-04-04 00:36:20|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|10
1649032600000|2022-04-04 00:36:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649032610000|2022-04-04 00:36:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649032620000|2022-04-04 00:37:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649032630000|2022-04-04 00:37:10|23.54|23.34|23.55|23.35|23.56|23.36|23.53|23.33|10
1649032640000|2022-04-04 00:37:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649032650000|2022-04-04 00:37:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649032660000|2022-04-04 00:37:40|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|8
1649032670000|2022-04-04 00:37:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649032680000|2022-04-04 00:38:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649032690000|2022-04-04 00:38:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649032710000|2022-04-04 00:38:30|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|4
1649032720000|2022-04-04 00:38:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649032730000|2022-04-04 00:38:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649032740000|2022-04-04 00:39:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649032750000|2022-04-04 00:39:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1649032760000|2022-04-04 00:39:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649032810000|2022-04-04 00:40:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649032820000|2022-04-04 00:40:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1649032840000|2022-04-04 00:40:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649032850000|2022-04-04 00:40:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649032870000|2022-04-04 00:41:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649032880000|2022-04-04 00:41:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1649032890000|2022-04-04 00:41:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649032900000|2022-04-04 00:41:40|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1649032910000|2022-04-04 00:41:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1649032920000|2022-04-04 00:42:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|8
1649032940000|2022-04-04 00:42:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1649032950000|2022-04-04 00:42:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1649032960000|2022-04-04 00:42:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649032970000|2022-04-04 00:42:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1649032980000|2022-04-04 00:43:00|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|7
1649032990000|2022-04-04 00:43:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1649033010000|2022-04-04 00:43:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649033020000|2022-04-04 00:43:40|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|4
1649033030000|2022-04-04 00:43:50|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649033050000|2022-04-04 00:44:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649033060000|2022-04-04 00:44:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649033070000|2022-04-04 00:44:30|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|6
1649033080000|2022-04-04 00:44:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649033090000|2022-04-04 00:44:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649033100000|2022-04-04 00:45:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1649033110000|2022-04-04 00:45:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1649033140000|2022-04-04 00:45:40|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|4
1649033150000|2022-04-04 00:45:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1649033160000|2022-04-04 00:46:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1649033170000|2022-04-04 00:46:10|23.58|23.38|23.57|23.37|23.59|23.39|23.57|23.37|4
1649033220000|2022-04-04 00:47:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649033230000|2022-04-04 00:47:10|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1649033240000|2022-04-04 00:47:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1649033250000|2022-04-04 00:47:30|23.58|23.38|23.57|23.37|23.58|23.38|23.56|23.36|7
1649033290000|2022-04-04 00:48:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649033300000|2022-04-04 00:48:20|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1649033310000|2022-04-04 00:48:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649033320000|2022-04-04 00:48:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649033340000|2022-04-04 00:49:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649033350000|2022-04-04 00:49:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1649033360000|2022-04-04 00:49:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649033370000|2022-04-04 00:49:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649033380000|2022-04-04 00:49:40|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|13
1649033390000|2022-04-04 00:49:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649033400000|2022-04-04 00:50:00|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|8
1649033410000|2022-04-04 00:50:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649033420000|2022-04-04 00:50:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649033460000|2022-04-04 00:51:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649033470000|2022-04-04 00:51:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649033490000|2022-04-04 00:51:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1649033500000|2022-04-04 00:51:40|23.52|23.32|23.51|23.31|23.54|23.34|23.51|23.31|11
1649033510000|2022-04-04 00:51:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649033520000|2022-04-04 00:52:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649033530000|2022-04-04 00:52:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649033540000|2022-04-04 00:52:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649033550000|2022-04-04 00:52:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649033560000|2022-04-04 00:52:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|8
1649033570000|2022-04-04 00:52:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649033580000|2022-04-04 00:53:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649033590000|2022-04-04 00:53:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649033600000|2022-04-04 00:53:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649033610000|2022-04-04 00:53:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1649033620000|2022-04-04 00:53:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649033630000|2022-04-04 00:53:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1649033640000|2022-04-04 00:54:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1649033650000|2022-04-04 00:54:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649033660000|2022-04-04 00:54:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649033670000|2022-04-04 00:54:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649033680000|2022-04-04 00:54:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649033690000|2022-04-04 00:54:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|10
1649033700000|2022-04-04 00:55:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1649033710000|2022-04-04 00:55:10|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|11
1649033720000|2022-04-04 00:55:20|23.55|23.35|23.53|23.33|23.56|23.36|23.53|23.33|5
1649033730000|2022-04-04 00:55:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649033740000|2022-04-04 00:55:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649033780000|2022-04-04 00:56:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649033790000|2022-04-04 00:56:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649033800000|2022-04-04 00:56:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1649033820000|2022-04-04 00:57:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649033830000|2022-04-04 00:57:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649033840000|2022-04-04 00:57:20|23.54|23.34|23.51|23.31|23.54|23.34|23.51|23.31|6
1649033850000|2022-04-04 00:57:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649033860000|2022-04-04 00:57:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649033870000|2022-04-04 00:57:50|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|9
1649033880000|2022-04-04 00:58:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1649033900000|2022-04-04 00:58:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649033910000|2022-04-04 00:58:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1649033920000|2022-04-04 00:58:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649033940000|2022-04-04 00:59:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649033950000|2022-04-04 00:59:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1649033980000|2022-04-04 00:59:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1649033990000|2022-04-04 00:59:50|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|9
1649034000000|2022-04-04 01:00:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1649034010000|2022-04-04 01:00:10|23.48|23.28|23.47|23.27|23.48|23.28|23.46|23.26|8
1649034030000|2022-04-04 01:00:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649034050000|2022-04-04 01:00:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649034060000|2022-04-04 01:01:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649034080000|2022-04-04 01:01:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1649034110000|2022-04-04 01:01:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649034120000|2022-04-04 01:02:00|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649034130000|2022-04-04 01:02:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649034140000|2022-04-04 01:02:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649034160000|2022-04-04 01:02:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649034190000|2022-04-04 01:03:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649034200000|2022-04-04 01:03:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649034210000|2022-04-04 01:03:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649034220000|2022-04-04 01:03:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1649034260000|2022-04-04 01:04:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649034270000|2022-04-04 01:04:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649034280000|2022-04-04 01:04:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1649034300000|2022-04-04 01:05:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649034310000|2022-04-04 01:05:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1649034320000|2022-04-04 01:05:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649034330000|2022-04-04 01:05:30|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|6
1649034340000|2022-04-04 01:05:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1649034350000|2022-04-04 01:05:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|12
1649034360000|2022-04-04 01:06:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649034370000|2022-04-04 01:06:10|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|7
1649034390000|2022-04-04 01:06:30|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649034400000|2022-04-04 01:06:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649034410000|2022-04-04 01:06:50|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|6
1649034420000|2022-04-04 01:07:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649034430000|2022-04-04 01:07:10|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|7
1649034440000|2022-04-04 01:07:20|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|7
1649034450000|2022-04-04 01:07:30|23.48|23.28|23.49|23.29|23.49|23.29|23.47|23.27|10
1649034460000|2022-04-04 01:07:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1649034470000|2022-04-04 01:07:50|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|12
1649034480000|2022-04-04 01:08:00|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|11
1649034490000|2022-04-04 01:08:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649034510000|2022-04-04 01:08:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649034520000|2022-04-04 01:08:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649034530000|2022-04-04 01:08:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649034540000|2022-04-04 01:09:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649034550000|2022-04-04 01:09:10|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|4
1649034560000|2022-04-04 01:09:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649034570000|2022-04-04 01:09:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649034580000|2022-04-04 01:09:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649034590000|2022-04-04 01:09:50|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|4
1649034600000|2022-04-04 01:10:00|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|9
1649034610000|2022-04-04 01:10:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649034620000|2022-04-04 01:10:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1649034630000|2022-04-04 01:10:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649034640000|2022-04-04 01:10:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649034650000|2022-04-04 01:10:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649034670000|2022-04-04 01:11:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649034680000|2022-04-04 01:11:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649034710000|2022-04-04 01:11:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649034720000|2022-04-04 01:12:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649034730000|2022-04-04 01:12:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|8
1649034740000|2022-04-04 01:12:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649034750000|2022-04-04 01:12:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649034780000|2022-04-04 01:13:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649034790000|2022-04-04 01:13:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649034800000|2022-04-04 01:13:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649034810000|2022-04-04 01:13:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649034840000|2022-04-04 01:14:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649034850000|2022-04-04 01:14:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|11
1649034860000|2022-04-04 01:14:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649034870000|2022-04-04 01:14:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649034910000|2022-04-04 01:15:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649034960000|2022-04-04 01:16:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649034970000|2022-04-04 01:16:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649034980000|2022-04-04 01:16:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649034990000|2022-04-04 01:16:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649035000000|2022-04-04 01:16:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035030000|2022-04-04 01:17:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649035040000|2022-04-04 01:17:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649035050000|2022-04-04 01:17:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649035070000|2022-04-04 01:17:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649035080000|2022-04-04 01:18:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649035090000|2022-04-04 01:18:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|9
1649035130000|2022-04-04 01:18:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649035140000|2022-04-04 01:19:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649035150000|2022-04-04 01:19:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649035160000|2022-04-04 01:19:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1649035170000|2022-04-04 01:19:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649035190000|2022-04-04 01:19:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649035220000|2022-04-04 01:20:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649035230000|2022-04-04 01:20:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649035310000|2022-04-04 01:21:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649035330000|2022-04-04 01:22:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649035350000|2022-04-04 01:22:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649035360000|2022-04-04 01:22:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649035410000|2022-04-04 01:23:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649035450000|2022-04-04 01:24:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649035470000|2022-04-04 01:24:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649035490000|2022-04-04 01:24:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649035520000|2022-04-04 01:25:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649035530000|2022-04-04 01:25:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649035540000|2022-04-04 01:25:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1649035550000|2022-04-04 01:25:50|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649035560000|2022-04-04 01:26:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649035580000|2022-04-04 01:26:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1649035620000|2022-04-04 01:27:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649035630000|2022-04-04 01:27:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649035660000|2022-04-04 01:27:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649035670000|2022-04-04 01:27:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649035680000|2022-04-04 01:28:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649035690000|2022-04-04 01:28:10|23.51|23.31|23.5|23.3|23.51|23.31|23.49|23.29|15
1649035700000|2022-04-04 01:28:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649035710000|2022-04-04 01:28:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035740000|2022-04-04 01:29:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649035750000|2022-04-04 01:29:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035800000|2022-04-04 01:30:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649035810000|2022-04-04 01:30:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649035820000|2022-04-04 01:30:20|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|15
1649035830000|2022-04-04 01:30:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649035850000|2022-04-04 01:30:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035880000|2022-04-04 01:31:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649035890000|2022-04-04 01:31:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035900000|2022-04-04 01:31:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649035910000|2022-04-04 01:31:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649035940000|2022-04-04 01:32:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649035950000|2022-04-04 01:32:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649035970000|2022-04-04 01:32:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649035980000|2022-04-04 01:33:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649035990000|2022-04-04 01:33:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649036000000|2022-04-04 01:33:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649036010000|2022-04-04 01:33:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649036150000|2022-04-04 01:35:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649036160000|2022-04-04 01:36:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1649036170000|2022-04-04 01:36:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|13
1649036180000|2022-04-04 01:36:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649036190000|2022-04-04 01:36:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649036200000|2022-04-04 01:36:40|23.53|23.33|23.52|23.32|23.54|23.34|23.52|23.32|4
1649036240000|2022-04-04 01:37:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649036250000|2022-04-04 01:37:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649036260000|2022-04-04 01:37:40|23.52|23.32|23.52|23.32|23.54|23.34|23.52|23.32|11
1649036270000|2022-04-04 01:37:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649036290000|2022-04-04 01:38:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649036320000|2022-04-04 01:38:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649036350000|2022-04-04 01:39:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649036420000|2022-04-04 01:40:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649036430000|2022-04-04 01:40:30|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1649036460000|2022-04-04 01:41:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649036470000|2022-04-04 01:41:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649036490000|2022-04-04 01:41:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649036510000|2022-04-04 01:41:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649036540000|2022-04-04 01:42:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649036550000|2022-04-04 01:42:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649036560000|2022-04-04 01:42:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649036570000|2022-04-04 01:42:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649036580000|2022-04-04 01:43:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649036610000|2022-04-04 01:43:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649036620000|2022-04-04 01:43:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649036630000|2022-04-04 01:43:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649036650000|2022-04-04 01:44:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649036660000|2022-04-04 01:44:20|23.48|23.28|23.49|23.29|23.5|23.3|23.47|23.27|5
1649036670000|2022-04-04 01:44:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649036690000|2022-04-04 01:44:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|7
1649036700000|2022-04-04 01:45:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|8
1649036710000|2022-04-04 01:45:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649036720000|2022-04-04 01:45:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649036730000|2022-04-04 01:45:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649036750000|2022-04-04 01:45:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649036780000|2022-04-04 01:46:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649036910000|2022-04-04 01:48:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649036920000|2022-04-04 01:48:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649036930000|2022-04-04 01:48:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649036940000|2022-04-04 01:49:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649036950000|2022-04-04 01:49:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649037010000|2022-04-04 01:50:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649037030000|2022-04-04 01:50:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649037060000|2022-04-04 01:51:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037150000|2022-04-04 01:52:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649037170000|2022-04-04 01:52:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649037220000|2022-04-04 01:53:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037230000|2022-04-04 01:53:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649037240000|2022-04-04 01:54:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037320000|2022-04-04 01:55:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649037340000|2022-04-04 01:55:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037350000|2022-04-04 01:55:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649037360000|2022-04-04 01:56:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649037370000|2022-04-04 01:56:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649037380000|2022-04-04 01:56:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649037400000|2022-04-04 01:56:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649037420000|2022-04-04 01:57:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037430000|2022-04-04 01:57:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649037440000|2022-04-04 01:57:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649037450000|2022-04-04 01:57:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649037470000|2022-04-04 01:57:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649037480000|2022-04-04 01:58:00|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|5
1649037490000|2022-04-04 01:58:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649037530000|2022-04-04 01:58:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649037540000|2022-04-04 01:59:00|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|10
1649037550000|2022-04-04 01:59:10|23.56|23.36|23.57|23.37|23.57|23.37|23.55|23.35|8
1649037560000|2022-04-04 01:59:20|23.56|23.36|23.55|23.35|23.57|23.37|23.55|23.35|6
1649037570000|2022-04-04 01:59:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649037580000|2022-04-04 01:59:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649037590000|2022-04-04 01:59:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649037600000|2022-04-04 02:00:00|23.52|23.32|23.5|23.3|23.53|23.33|23.5|23.3|5
1649037610000|2022-04-04 02:00:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649037620000|2022-04-04 02:00:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1649037640000|2022-04-04 02:00:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649037650000|2022-04-04 02:00:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649037670000|2022-04-04 02:01:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649037680000|2022-04-04 02:01:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649037690000|2022-04-04 02:01:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649037700000|2022-04-04 02:01:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649037710000|2022-04-04 02:01:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649037740000|2022-04-04 02:02:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649037800000|2022-04-04 02:03:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1649037810000|2022-04-04 02:03:30|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649037820000|2022-04-04 02:03:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649037890000|2022-04-04 02:04:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649037900000|2022-04-04 02:05:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649037910000|2022-04-04 02:05:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649037960000|2022-04-04 02:06:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649037970000|2022-04-04 02:06:10|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649037990000|2022-04-04 02:06:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649038000000|2022-04-04 02:06:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649038010000|2022-04-04 02:06:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649038020000|2022-04-04 02:07:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1649038030000|2022-04-04 02:07:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649038040000|2022-04-04 02:07:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|10
1649038050000|2022-04-04 02:07:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649038070000|2022-04-04 02:07:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649038120000|2022-04-04 02:08:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649038130000|2022-04-04 02:08:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649038140000|2022-04-04 02:09:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649038150000|2022-04-04 02:09:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649038210000|2022-04-04 02:10:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649038220000|2022-04-04 02:10:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649038230000|2022-04-04 02:10:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649038240000|2022-04-04 02:10:40|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1649038250000|2022-04-04 02:10:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649038270000|2022-04-04 02:11:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649038280000|2022-04-04 02:11:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649038310000|2022-04-04 02:11:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649038320000|2022-04-04 02:12:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649038410000|2022-04-04 02:13:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649038450000|2022-04-04 02:14:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649038470000|2022-04-04 02:14:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649038480000|2022-04-04 02:14:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649038500000|2022-04-04 02:15:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649038530000|2022-04-04 02:15:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649038540000|2022-04-04 02:15:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649038550000|2022-04-04 02:15:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649038570000|2022-04-04 02:16:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649038660000|2022-04-04 02:17:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649038670000|2022-04-04 02:17:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649038680000|2022-04-04 02:18:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649038700000|2022-04-04 02:18:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649038710000|2022-04-04 02:18:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649038720000|2022-04-04 02:18:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649038750000|2022-04-04 02:19:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649038760000|2022-04-04 02:19:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649038770000|2022-04-04 02:19:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649038800000|2022-04-04 02:20:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649038880000|2022-04-04 02:21:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649038930000|2022-04-04 02:22:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649038940000|2022-04-04 02:22:20|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|5
1649038960000|2022-04-04 02:22:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649038970000|2022-04-04 02:22:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649038980000|2022-04-04 02:23:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649038990000|2022-04-04 02:23:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649039010000|2022-04-04 02:23:30|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|6
1649039020000|2022-04-04 02:23:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649039030000|2022-04-04 02:23:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649039040000|2022-04-04 02:24:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649039110000|2022-04-04 02:25:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1649039120000|2022-04-04 02:25:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649039200000|2022-04-04 02:26:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039240000|2022-04-04 02:27:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649039290000|2022-04-04 02:28:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649039300000|2022-04-04 02:28:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1649039310000|2022-04-04 02:28:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649039340000|2022-04-04 02:29:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039360000|2022-04-04 02:29:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649039370000|2022-04-04 02:29:30|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1649039380000|2022-04-04 02:29:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039390000|2022-04-04 02:29:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039400000|2022-04-04 02:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649039410000|2022-04-04 02:30:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649039420000|2022-04-04 02:30:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|12
1649039430000|2022-04-04 02:30:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649039440000|2022-04-04 02:30:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649039450000|2022-04-04 02:30:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649039460000|2022-04-04 02:31:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649039470000|2022-04-04 02:31:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649039480000|2022-04-04 02:31:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649039510000|2022-04-04 02:31:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1649039550000|2022-04-04 02:32:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649039580000|2022-04-04 02:33:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649039590000|2022-04-04 02:33:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649039600000|2022-04-04 02:33:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039650000|2022-04-04 02:34:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1649039660000|2022-04-04 02:34:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039680000|2022-04-04 02:34:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649039700000|2022-04-04 02:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|13
1649039710000|2022-04-04 02:35:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039730000|2022-04-04 02:35:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649039740000|2022-04-04 02:35:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649039750000|2022-04-04 02:35:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039760000|2022-04-04 02:36:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649039770000|2022-04-04 02:36:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039780000|2022-04-04 02:36:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039810000|2022-04-04 02:36:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649039820000|2022-04-04 02:37:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649039860000|2022-04-04 02:37:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649039880000|2022-04-04 02:38:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649039890000|2022-04-04 02:38:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649039900000|2022-04-04 02:38:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649039910000|2022-04-04 02:38:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649039970000|2022-04-04 02:39:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649039990000|2022-04-04 02:39:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649040000000|2022-04-04 02:40:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649040030000|2022-04-04 02:40:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649040040000|2022-04-04 02:40:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649040050000|2022-04-04 02:40:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649040060000|2022-04-04 02:41:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649040110000|2022-04-04 02:41:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649040140000|2022-04-04 02:42:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649040150000|2022-04-04 02:42:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649040220000|2022-04-04 02:43:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649040230000|2022-04-04 02:43:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649040240000|2022-04-04 02:44:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649040250000|2022-04-04 02:44:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649040260000|2022-04-04 02:44:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649040270000|2022-04-04 02:44:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649040300000|2022-04-04 02:45:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649040320000|2022-04-04 02:45:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649040330000|2022-04-04 02:45:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649040340000|2022-04-04 02:45:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649040350000|2022-04-04 02:45:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649040360000|2022-04-04 02:46:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649040370000|2022-04-04 02:46:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649040390000|2022-04-04 02:46:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649040420000|2022-04-04 02:47:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649040440000|2022-04-04 02:47:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649040460000|2022-04-04 02:47:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649040480000|2022-04-04 02:48:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649040490000|2022-04-04 02:48:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649040500000|2022-04-04 02:48:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649040510000|2022-04-04 02:48:30|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|5
1649040520000|2022-04-04 02:48:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1649040530000|2022-04-04 02:48:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|12
1649040540000|2022-04-04 02:49:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649040550000|2022-04-04 02:49:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649040560000|2022-04-04 02:49:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649040570000|2022-04-04 02:49:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649040590000|2022-04-04 02:49:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649040600000|2022-04-04 02:50:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649040620000|2022-04-04 02:50:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649040630000|2022-04-04 02:50:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649040650000|2022-04-04 02:50:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649040660000|2022-04-04 02:51:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649040680000|2022-04-04 02:51:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649040700000|2022-04-04 02:51:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649040720000|2022-04-04 02:52:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649040740000|2022-04-04 02:52:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649040750000|2022-04-04 02:52:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649040810000|2022-04-04 02:53:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649040850000|2022-04-04 02:54:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1649040860000|2022-04-04 02:54:20|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|12
1649040870000|2022-04-04 02:54:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1649040900000|2022-04-04 02:55:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1649040910000|2022-04-04 02:55:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649040920000|2022-04-04 02:55:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649040990000|2022-04-04 02:56:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649041070000|2022-04-04 02:57:50|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|3
1649041090000|2022-04-04 02:58:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649041210000|2022-04-04 03:00:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1649041260000|2022-04-04 03:01:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649041270000|2022-04-04 03:01:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649041280000|2022-04-04 03:01:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649041290000|2022-04-04 03:01:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649041300000|2022-04-04 03:01:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649041310000|2022-04-04 03:01:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649041320000|2022-04-04 03:02:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649041330000|2022-04-04 03:02:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649041340000|2022-04-04 03:02:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649041400000|2022-04-04 03:03:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649041430000|2022-04-04 03:03:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649041440000|2022-04-04 03:04:00|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|8
1649041460000|2022-04-04 03:04:20|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649041470000|2022-04-04 03:04:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649041670000|2022-04-04 03:07:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649041680000|2022-04-04 03:08:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649041810000|2022-04-04 03:10:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649041820000|2022-04-04 03:10:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649041830000|2022-04-04 03:10:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649041840000|2022-04-04 03:10:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649041870000|2022-04-04 03:11:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649041880000|2022-04-04 03:11:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649041960000|2022-04-04 03:12:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649041970000|2022-04-04 03:12:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649042010000|2022-04-04 03:13:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649042020000|2022-04-04 03:13:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649042030000|2022-04-04 03:13:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649042040000|2022-04-04 03:14:00|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1649042100000|2022-04-04 03:15:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649042110000|2022-04-04 03:15:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649042130000|2022-04-04 03:15:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1649042140000|2022-04-04 03:15:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649042150000|2022-04-04 03:15:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649042160000|2022-04-04 03:16:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649042170000|2022-04-04 03:16:10|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1649042180000|2022-04-04 03:16:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649042200000|2022-04-04 03:16:40|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649042220000|2022-04-04 03:17:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1649042280000|2022-04-04 03:18:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|7
1649042330000|2022-04-04 03:18:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649042420000|2022-04-04 03:20:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|10
1649042440000|2022-04-04 03:20:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1649042490000|2022-04-04 03:21:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649042500000|2022-04-04 03:21:40|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1649042510000|2022-04-04 03:21:50|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|9
1649042560000|2022-04-04 03:22:40|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1649042610000|2022-04-04 03:23:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649042680000|2022-04-04 03:24:40|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649042700000|2022-04-04 03:25:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649042740000|2022-04-04 03:25:40|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|5
1649042750000|2022-04-04 03:25:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649042760000|2022-04-04 03:26:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649042830000|2022-04-04 03:27:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649042850000|2022-04-04 03:27:30|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649042870000|2022-04-04 03:27:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1649042880000|2022-04-04 03:28:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649042930000|2022-04-04 03:28:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649042940000|2022-04-04 03:29:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1649042950000|2022-04-04 03:29:10|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649042980000|2022-04-04 03:29:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649043000000|2022-04-04 03:30:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|4
1649043010000|2022-04-04 03:30:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|8
1649043020000|2022-04-04 03:30:20|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|11
1649043120000|2022-04-04 03:32:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649043140000|2022-04-04 03:32:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649043150000|2022-04-04 03:32:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649043160000|2022-04-04 03:32:40|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1649043180000|2022-04-04 03:33:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649043190000|2022-04-04 03:33:10|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649043200000|2022-04-04 03:33:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1649043270000|2022-04-04 03:34:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1649043280000|2022-04-04 03:34:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1649043300000|2022-04-04 03:35:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649043310000|2022-04-04 03:35:10|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|4
1649043460000|2022-04-04 03:37:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649043490000|2022-04-04 03:38:10|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|3
1649043560000|2022-04-04 03:39:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1649043590000|2022-04-04 03:39:50|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1649043600000|2022-04-04 03:40:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|4
1649043610000|2022-04-04 03:40:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649043730000|2022-04-04 03:42:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649043750000|2022-04-04 03:42:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649043800000|2022-04-04 03:43:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649043900000|2022-04-04 03:45:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649043910000|2022-04-04 03:45:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649043920000|2022-04-04 03:45:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649043950000|2022-04-04 03:45:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649043970000|2022-04-04 03:46:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649044030000|2022-04-04 03:47:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1649044040000|2022-04-04 03:47:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649044060000|2022-04-04 03:47:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649044100000|2022-04-04 03:48:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649044110000|2022-04-04 03:48:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649044120000|2022-04-04 03:48:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649044130000|2022-04-04 03:48:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649044150000|2022-04-04 03:49:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649044200000|2022-04-04 03:50:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649044230000|2022-04-04 03:50:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649044310000|2022-04-04 03:51:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649044320000|2022-04-04 03:52:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649044400000|2022-04-04 03:53:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649044420000|2022-04-04 03:53:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1649044430000|2022-04-04 03:53:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649044520000|2022-04-04 03:55:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649044530000|2022-04-04 03:55:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649044560000|2022-04-04 03:56:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649044580000|2022-04-04 03:56:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649044590000|2022-04-04 03:56:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|13
1649044600000|2022-04-04 03:56:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1649044610000|2022-04-04 03:56:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|12
1649044620000|2022-04-04 03:57:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649044640000|2022-04-04 03:57:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649044650000|2022-04-04 03:57:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649044660000|2022-04-04 03:57:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649044670000|2022-04-04 03:57:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1649044680000|2022-04-04 03:58:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|7
1649044690000|2022-04-04 03:58:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649044710000|2022-04-04 03:58:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1649044720000|2022-04-04 03:58:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649044730000|2022-04-04 03:58:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649044740000|2022-04-04 03:59:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|5
1649044750000|2022-04-04 03:59:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649044760000|2022-04-04 03:59:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649044790000|2022-04-04 03:59:50|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649044810000|2022-04-04 04:00:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649044830000|2022-04-04 04:00:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1649044840000|2022-04-04 04:00:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649044850000|2022-04-04 04:00:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|11
1649044870000|2022-04-04 04:01:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649044880000|2022-04-04 04:01:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649044890000|2022-04-04 04:01:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649044910000|2022-04-04 04:01:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649044940000|2022-04-04 04:02:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1649044950000|2022-04-04 04:02:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649044960000|2022-04-04 04:02:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649044980000|2022-04-04 04:03:00|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1649044990000|2022-04-04 04:03:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1649045000000|2022-04-04 04:03:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1649045010000|2022-04-04 04:03:30|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|3
1649045020000|2022-04-04 04:03:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649045030000|2022-04-04 04:03:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045040000|2022-04-04 04:04:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1649045090000|2022-04-04 04:04:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649045110000|2022-04-04 04:05:10|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649045130000|2022-04-04 04:05:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649045140000|2022-04-04 04:05:40|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|6
1649045150000|2022-04-04 04:05:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649045160000|2022-04-04 04:06:00|23.51|23.31|23.48|23.28|23.51|23.31|23.47|23.27|8
1649045170000|2022-04-04 04:06:10|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649045180000|2022-04-04 04:06:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1649045200000|2022-04-04 04:06:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649045210000|2022-04-04 04:06:50|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1649045220000|2022-04-04 04:07:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045230000|2022-04-04 04:07:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045240000|2022-04-04 04:07:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045250000|2022-04-04 04:07:30|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045270000|2022-04-04 04:07:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649045300000|2022-04-04 04:08:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649045340000|2022-04-04 04:09:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649045350000|2022-04-04 04:09:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649045360000|2022-04-04 04:09:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045370000|2022-04-04 04:09:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649045390000|2022-04-04 04:09:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649045400000|2022-04-04 04:10:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649045410000|2022-04-04 04:10:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649045420000|2022-04-04 04:10:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649045430000|2022-04-04 04:10:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649045440000|2022-04-04 04:10:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649045450000|2022-04-04 04:10:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649045460000|2022-04-04 04:11:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649045470000|2022-04-04 04:11:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649045480000|2022-04-04 04:11:20|23.49|23.29|23.5|23.3|23.5|23.3|23.48|23.28|6
1649045500000|2022-04-04 04:11:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649045510000|2022-04-04 04:11:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649045520000|2022-04-04 04:12:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649045550000|2022-04-04 04:12:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649045560000|2022-04-04 04:12:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649045580000|2022-04-04 04:13:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649045590000|2022-04-04 04:13:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649045620000|2022-04-04 04:13:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649045630000|2022-04-04 04:13:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|12
1649045640000|2022-04-04 04:14:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649045670000|2022-04-04 04:14:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649045680000|2022-04-04 04:14:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649045690000|2022-04-04 04:14:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1649045700000|2022-04-04 04:15:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1649045710000|2022-04-04 04:15:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649045730000|2022-04-04 04:15:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649045740000|2022-04-04 04:15:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649045750000|2022-04-04 04:15:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649045770000|2022-04-04 04:16:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649045780000|2022-04-04 04:16:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649045800000|2022-04-04 04:16:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1649045810000|2022-04-04 04:16:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649045820000|2022-04-04 04:17:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649045830000|2022-04-04 04:17:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649046000000|2022-04-04 04:20:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649046020000|2022-04-04 04:20:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649046030000|2022-04-04 04:20:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1649046040000|2022-04-04 04:20:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649046070000|2022-04-04 04:21:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649046100000|2022-04-04 04:21:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649046130000|2022-04-04 04:22:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649046140000|2022-04-04 04:22:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649046160000|2022-04-04 04:22:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649046170000|2022-04-04 04:22:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649046180000|2022-04-04 04:23:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649046210000|2022-04-04 04:23:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649046240000|2022-04-04 04:24:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649046250000|2022-04-04 04:24:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649046260000|2022-04-04 04:24:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649046290000|2022-04-04 04:24:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649046300000|2022-04-04 04:25:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649046310000|2022-04-04 04:25:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649046330000|2022-04-04 04:25:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1649046340000|2022-04-04 04:25:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649046350000|2022-04-04 04:25:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|16
1649046360000|2022-04-04 04:26:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649046370000|2022-04-04 04:26:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649046410000|2022-04-04 04:26:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649046420000|2022-04-04 04:27:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649046440000|2022-04-04 04:27:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649046450000|2022-04-04 04:27:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649046460000|2022-04-04 04:27:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649046470000|2022-04-04 04:27:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649046480000|2022-04-04 04:28:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649046490000|2022-04-04 04:28:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649046500000|2022-04-04 04:28:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649046510000|2022-04-04 04:28:30|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|8
1649046520000|2022-04-04 04:28:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649046540000|2022-04-04 04:29:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649046550000|2022-04-04 04:29:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649046580000|2022-04-04 04:29:40|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|6
1649046590000|2022-04-04 04:29:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649046600000|2022-04-04 04:30:00|23.53|23.33|23.52|23.32|23.55|23.35|23.52|23.32|8
1649046610000|2022-04-04 04:30:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1649046620000|2022-04-04 04:30:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1649046640000|2022-04-04 04:30:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649046650000|2022-04-04 04:30:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649046670000|2022-04-04 04:31:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649046680000|2022-04-04 04:31:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649046690000|2022-04-04 04:31:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649046700000|2022-04-04 04:31:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649046710000|2022-04-04 04:31:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649046730000|2022-04-04 04:32:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649046740000|2022-04-04 04:32:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|10
1649046750000|2022-04-04 04:32:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649046760000|2022-04-04 04:32:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1649046770000|2022-04-04 04:32:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649046790000|2022-04-04 04:33:10|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|3
1649046800000|2022-04-04 04:33:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649046810000|2022-04-04 04:33:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649046820000|2022-04-04 04:33:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649046830000|2022-04-04 04:33:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649046840000|2022-04-04 04:34:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649046850000|2022-04-04 04:34:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649046860000|2022-04-04 04:34:20|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|4
1649046870000|2022-04-04 04:34:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649046880000|2022-04-04 04:34:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649046890000|2022-04-04 04:34:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649046910000|2022-04-04 04:35:10|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649046920000|2022-04-04 04:35:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1649046930000|2022-04-04 04:35:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649046940000|2022-04-04 04:35:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649046950000|2022-04-04 04:35:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649046960000|2022-04-04 04:36:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649046970000|2022-04-04 04:36:10|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|7
1649047010000|2022-04-04 04:36:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649047020000|2022-04-04 04:37:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649047030000|2022-04-04 04:37:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1649047040000|2022-04-04 04:37:20|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|6
1649047060000|2022-04-04 04:37:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649047070000|2022-04-04 04:37:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649047120000|2022-04-04 04:38:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649047130000|2022-04-04 04:38:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1649047140000|2022-04-04 04:39:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|10
1649047150000|2022-04-04 04:39:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649047160000|2022-04-04 04:39:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649047170000|2022-04-04 04:39:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649047180000|2022-04-04 04:39:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047200000|2022-04-04 04:40:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649047210000|2022-04-04 04:40:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649047230000|2022-04-04 04:40:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047240000|2022-04-04 04:40:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047250000|2022-04-04 04:40:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047260000|2022-04-04 04:41:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047350000|2022-04-04 04:42:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649047360000|2022-04-04 04:42:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|15
1649047380000|2022-04-04 04:43:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649047390000|2022-04-04 04:43:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649047400000|2022-04-04 04:43:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649047410000|2022-04-04 04:43:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|11
1649047420000|2022-04-04 04:43:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649047460000|2022-04-04 04:44:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047490000|2022-04-04 04:44:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649047500000|2022-04-04 04:45:00|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|15
1649047510000|2022-04-04 04:45:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649047520000|2022-04-04 04:45:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|13
1649047530000|2022-04-04 04:45:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649047590000|2022-04-04 04:46:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649047600000|2022-04-04 04:46:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649047660000|2022-04-04 04:47:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649047670000|2022-04-04 04:47:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1649047690000|2022-04-04 04:48:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649047720000|2022-04-04 04:48:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649047740000|2022-04-04 04:49:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1649047760000|2022-04-04 04:49:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|8
1649047770000|2022-04-04 04:49:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047780000|2022-04-04 04:49:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649047820000|2022-04-04 04:50:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649047830000|2022-04-04 04:50:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649047850000|2022-04-04 04:50:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649047910000|2022-04-04 04:51:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649047930000|2022-04-04 04:52:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649047940000|2022-04-04 04:52:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649047970000|2022-04-04 04:52:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649048020000|2022-04-04 04:53:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649048030000|2022-04-04 04:53:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649048050000|2022-04-04 04:54:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649048060000|2022-04-04 04:54:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649048070000|2022-04-04 04:54:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649048080000|2022-04-04 04:54:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649048090000|2022-04-04 04:54:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649048100000|2022-04-04 04:55:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649048120000|2022-04-04 04:55:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649048140000|2022-04-04 04:55:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649048150000|2022-04-04 04:55:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|12
1649048180000|2022-04-04 04:56:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649048190000|2022-04-04 04:56:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649048200000|2022-04-04 04:56:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|9
1649048210000|2022-04-04 04:56:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649048220000|2022-04-04 04:57:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649048230000|2022-04-04 04:57:10|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|8
1649048250000|2022-04-04 04:57:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1649048270000|2022-04-04 04:57:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649048310000|2022-04-04 04:58:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1649048320000|2022-04-04 04:58:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1649048330000|2022-04-04 04:58:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649048350000|2022-04-04 04:59:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649048360000|2022-04-04 04:59:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649048370000|2022-04-04 04:59:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649048380000|2022-04-04 04:59:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649048390000|2022-04-04 04:59:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649048400000|2022-04-04 05:00:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|12
1649048410000|2022-04-04 05:00:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649048460000|2022-04-04 05:01:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1649048470000|2022-04-04 05:01:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1649048480000|2022-04-04 05:01:20|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|10
1649048500000|2022-04-04 05:01:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649048530000|2022-04-04 05:02:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649048540000|2022-04-04 05:02:20|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649048550000|2022-04-04 05:02:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649048560000|2022-04-04 05:02:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649048570000|2022-04-04 05:02:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649048580000|2022-04-04 05:03:00|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1649048600000|2022-04-04 05:03:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1649048620000|2022-04-04 05:03:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649048650000|2022-04-04 05:04:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649048700000|2022-04-04 05:05:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649048710000|2022-04-04 05:05:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649048720000|2022-04-04 05:05:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649048730000|2022-04-04 05:05:30|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649048740000|2022-04-04 05:05:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|5
1649048760000|2022-04-04 05:06:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649048780000|2022-04-04 05:06:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649048800000|2022-04-04 05:06:40|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|4
1649048810000|2022-04-04 05:06:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649048840000|2022-04-04 05:07:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649048860000|2022-04-04 05:07:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|9
1649048870000|2022-04-04 05:07:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|9
1649048880000|2022-04-04 05:08:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1649048890000|2022-04-04 05:08:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649048990000|2022-04-04 05:09:50|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649049000000|2022-04-04 05:10:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649049070000|2022-04-04 05:11:10|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649049140000|2022-04-04 05:12:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649049160000|2022-04-04 05:12:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649049180000|2022-04-04 05:13:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649049190000|2022-04-04 05:13:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649049200000|2022-04-04 05:13:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649049230000|2022-04-04 05:13:50|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|5
1649049280000|2022-04-04 05:14:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649049300000|2022-04-04 05:15:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|8
1649049310000|2022-04-04 05:15:10|23.56|23.36|23.58|23.38|23.58|23.38|23.56|23.36|13
1649049350000|2022-04-04 05:15:50|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649049380000|2022-04-04 05:16:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649049390000|2022-04-04 05:16:30|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|10
1649049400000|2022-04-04 05:16:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649049410000|2022-04-04 05:16:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649049420000|2022-04-04 05:17:00|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|3
1649049430000|2022-04-04 05:17:10|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1649049440000|2022-04-04 05:17:20|23.57|23.37|23.57|23.37|23.58|23.38|23.56|23.36|7
1649049490000|2022-04-04 05:18:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649049520000|2022-04-04 05:18:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649049530000|2022-04-04 05:18:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649049540000|2022-04-04 05:19:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649049550000|2022-04-04 05:19:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649049560000|2022-04-04 05:19:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649049570000|2022-04-04 05:19:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649049590000|2022-04-04 05:19:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649049600000|2022-04-04 05:20:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649049610000|2022-04-04 05:20:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649049630000|2022-04-04 05:20:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649049640000|2022-04-04 05:20:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649049650000|2022-04-04 05:20:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649049660000|2022-04-04 05:21:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649049680000|2022-04-04 05:21:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649049690000|2022-04-04 05:21:30|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|3
1649049710000|2022-04-04 05:21:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649049740000|2022-04-04 05:22:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649049750000|2022-04-04 05:22:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|12
1649049770000|2022-04-04 05:22:50|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|3
1649049780000|2022-04-04 05:23:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649049790000|2022-04-04 05:23:10|23.54|23.34|23.53|23.33|23.55|23.35|23.53|23.33|4
1649049800000|2022-04-04 05:23:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|17
1649049810000|2022-04-04 05:23:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649049860000|2022-04-04 05:24:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649049870000|2022-04-04 05:24:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649049890000|2022-04-04 05:24:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649049900000|2022-04-04 05:25:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649049920000|2022-04-04 05:25:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649049940000|2022-04-04 05:25:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649049950000|2022-04-04 05:25:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649049960000|2022-04-04 05:26:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649049970000|2022-04-04 05:26:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649049980000|2022-04-04 05:26:20|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|7
1649049990000|2022-04-04 05:26:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050020000|2022-04-04 05:27:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649050030000|2022-04-04 05:27:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649050040000|2022-04-04 05:27:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649050050000|2022-04-04 05:27:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649050060000|2022-04-04 05:27:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649050070000|2022-04-04 05:27:50|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1649050080000|2022-04-04 05:28:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649050090000|2022-04-04 05:28:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649050100000|2022-04-04 05:28:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649050140000|2022-04-04 05:29:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649050160000|2022-04-04 05:29:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649050190000|2022-04-04 05:29:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649050200000|2022-04-04 05:30:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649050210000|2022-04-04 05:30:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649050220000|2022-04-04 05:30:20|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1649050230000|2022-04-04 05:30:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|12
1649050240000|2022-04-04 05:30:40|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|7
1649050270000|2022-04-04 05:31:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649050280000|2022-04-04 05:31:20|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|3
1649050290000|2022-04-04 05:31:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649050300000|2022-04-04 05:31:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1649050310000|2022-04-04 05:31:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|8
1649050320000|2022-04-04 05:32:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649050340000|2022-04-04 05:32:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649050370000|2022-04-04 05:32:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050430000|2022-04-04 05:33:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649050440000|2022-04-04 05:34:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649050450000|2022-04-04 05:34:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649050510000|2022-04-04 05:35:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649050530000|2022-04-04 05:35:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050580000|2022-04-04 05:36:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050600000|2022-04-04 05:36:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649050610000|2022-04-04 05:36:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050620000|2022-04-04 05:37:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649050630000|2022-04-04 05:37:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649050690000|2022-04-04 05:38:10|23.54|23.34|23.55|23.35|23.55|23.35|23.53|23.33|12
1649050700000|2022-04-04 05:38:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649050760000|2022-04-04 05:39:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649050770000|2022-04-04 05:39:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649050800000|2022-04-04 05:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649050810000|2022-04-04 05:40:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649050820000|2022-04-04 05:40:20|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|10
1649050830000|2022-04-04 05:40:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|13
1649050900000|2022-04-04 05:41:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649050970000|2022-04-04 05:42:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1649050980000|2022-04-04 05:43:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649050990000|2022-04-04 05:43:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649051000000|2022-04-04 05:43:20|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649051010000|2022-04-04 05:43:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649051020000|2022-04-04 05:43:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649051030000|2022-04-04 05:43:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649051040000|2022-04-04 05:44:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649051080000|2022-04-04 05:44:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649051090000|2022-04-04 05:44:50|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1649051100000|2022-04-04 05:45:00|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1649051110000|2022-04-04 05:45:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649051120000|2022-04-04 05:45:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1649051190000|2022-04-04 05:46:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649051200000|2022-04-04 05:46:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649051270000|2022-04-04 05:47:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649051280000|2022-04-04 05:48:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649051300000|2022-04-04 05:48:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649051370000|2022-04-04 05:49:30|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|5
1649051380000|2022-04-04 05:49:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649051400000|2022-04-04 05:50:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649051420000|2022-04-04 05:50:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649051430000|2022-04-04 05:50:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1649051440000|2022-04-04 05:50:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649051450000|2022-04-04 05:50:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1649051460000|2022-04-04 05:51:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|14
1649051470000|2022-04-04 05:51:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649051480000|2022-04-04 05:51:20|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649051490000|2022-04-04 05:51:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649051510000|2022-04-04 05:51:50|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649051540000|2022-04-04 05:52:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649051550000|2022-04-04 05:52:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1649051570000|2022-04-04 05:52:50|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649051580000|2022-04-04 05:53:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649051590000|2022-04-04 05:53:10|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649051600000|2022-04-04 05:53:20|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649051620000|2022-04-04 05:53:40|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649051630000|2022-04-04 05:53:50|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|7
1649051640000|2022-04-04 05:54:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649051660000|2022-04-04 05:54:20|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649051670000|2022-04-04 05:54:30|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649051680000|2022-04-04 05:54:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649051690000|2022-04-04 05:54:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|5
1649051700000|2022-04-04 05:55:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649051710000|2022-04-04 05:55:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|2
1649051720000|2022-04-04 05:55:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|6
1649051730000|2022-04-04 05:55:30|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649051750000|2022-04-04 05:55:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|9
1649051760000|2022-04-04 05:56:00|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1649051770000|2022-04-04 05:56:10|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|2
1649051800000|2022-04-04 05:56:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1649051820000|2022-04-04 05:57:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649051830000|2022-04-04 05:57:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649051840000|2022-04-04 05:57:20|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649051850000|2022-04-04 05:57:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1649051860000|2022-04-04 05:57:40|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649051870000|2022-04-04 05:57:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|3
1649051910000|2022-04-04 05:58:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1649051920000|2022-04-04 05:58:40|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649051930000|2022-04-04 05:58:50|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1649051940000|2022-04-04 05:59:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649051960000|2022-04-04 05:59:20|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|4
1649051970000|2022-04-04 05:59:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1649051980000|2022-04-04 05:59:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649051990000|2022-04-04 05:59:50|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1649052000000|2022-04-04 06:00:00|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649052010000|2022-04-04 06:00:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1649052030000|2022-04-04 06:00:30|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|7
1649052040000|2022-04-04 06:00:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|10
1649052050000|2022-04-04 06:00:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649052120000|2022-04-04 06:02:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649052160000|2022-04-04 06:02:40|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|4
1649052190000|2022-04-04 06:03:10|23.59|23.39|23.6|23.4|23.6|23.4|23.59|23.39|2
1649052210000|2022-04-04 06:03:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649052220000|2022-04-04 06:03:40|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|3
1649052270000|2022-04-04 06:04:30|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649052280000|2022-04-04 06:04:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649052310000|2022-04-04 06:05:10|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|8
1649052330000|2022-04-04 06:05:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1649052340000|2022-04-04 06:05:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649052350000|2022-04-04 06:05:50|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1649052370000|2022-04-04 06:06:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1649052380000|2022-04-04 06:06:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1649052390000|2022-04-04 06:06:30|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|12
1649052400000|2022-04-04 06:06:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1649052470000|2022-04-04 06:07:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|4
1649052480000|2022-04-04 06:08:00|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1649052490000|2022-04-04 06:08:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1649052510000|2022-04-04 06:08:30|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|2
1649052520000|2022-04-04 06:08:40|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|14
1649052540000|2022-04-04 06:09:00|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|4
1649052550000|2022-04-04 06:09:10|23.62|23.42|23.63|23.43|23.63|23.43|23.62|23.42|6
1649052620000|2022-04-04 06:10:20|23.62|23.42|23.62|23.42|23.63|23.43|23.62|23.42|5
1649052630000|2022-04-04 06:10:30|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|4
1649052640000|2022-04-04 06:10:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1649052720000|2022-04-04 06:12:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649052760000|2022-04-04 06:12:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649052770000|2022-04-04 06:12:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1649052790000|2022-04-04 06:13:10|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649052890000|2022-04-04 06:14:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1649052900000|2022-04-04 06:15:00|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1649052910000|2022-04-04 06:15:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1649052950000|2022-04-04 06:15:50|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1649053000000|2022-04-04 06:16:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649053010000|2022-04-04 06:16:50|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|12
1649053120000|2022-04-04 06:18:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649053170000|2022-04-04 06:19:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649053180000|2022-04-04 06:19:40|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1649053270000|2022-04-04 06:21:10|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|5
1649053280000|2022-04-04 06:21:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1649053290000|2022-04-04 06:21:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649053300000|2022-04-04 06:21:40|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649053330000|2022-04-04 06:22:10|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|2
1649053340000|2022-04-04 06:22:20|23.64|23.44|23.63|23.43|23.64|23.44|23.63|23.43|8
1649053350000|2022-04-04 06:22:30|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649053360000|2022-04-04 06:22:40|23.63|23.43|23.63|23.43|23.64|23.44|23.63|23.43|3
1649053420000|2022-04-04 06:23:40|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|5
1649053540000|2022-04-04 06:25:40|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1649053550000|2022-04-04 06:25:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1649053620000|2022-04-04 06:27:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649053740000|2022-04-04 06:29:00|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649053760000|2022-04-04 06:29:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1649053820000|2022-04-04 06:30:20|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1649053830000|2022-04-04 06:30:30|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1649053840000|2022-04-04 06:30:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|7
1649053850000|2022-04-04 06:30:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649053900000|2022-04-04 06:31:40|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1649053910000|2022-04-04 06:31:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|4
1649053920000|2022-04-04 06:32:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1649053960000|2022-04-04 06:32:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649053970000|2022-04-04 06:32:50|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|5
1649054040000|2022-04-04 06:34:00|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1649054050000|2022-04-04 06:34:10|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649054060000|2022-04-04 06:34:20|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649054070000|2022-04-04 06:34:30|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649054080000|2022-04-04 06:34:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649054090000|2022-04-04 06:34:50|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1649054100000|2022-04-04 06:35:00|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|2
1649054150000|2022-04-04 06:35:50|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649054160000|2022-04-04 06:36:00|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|2
1649054210000|2022-04-04 06:36:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649054220000|2022-04-04 06:37:00|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|11
1649054240000|2022-04-04 06:37:20|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649054280000|2022-04-04 06:38:00|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|7
1649054300000|2022-04-04 06:38:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1649054370000|2022-04-04 06:39:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1649054400000|2022-04-04 06:40:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649054410000|2022-04-04 06:40:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1649054450000|2022-04-04 06:40:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1649054480000|2022-04-04 06:41:20|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649054490000|2022-04-04 06:41:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|8
1649054500000|2022-04-04 06:41:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649054510000|2022-04-04 06:41:50|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649054520000|2022-04-04 06:42:00|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|4
1649054540000|2022-04-04 06:42:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649054560000|2022-04-04 06:42:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649054580000|2022-04-04 06:43:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649054590000|2022-04-04 06:43:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|7
1649054600000|2022-04-04 06:43:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649054610000|2022-04-04 06:43:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649054670000|2022-04-04 06:44:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649054680000|2022-04-04 06:44:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649054690000|2022-04-04 06:44:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|6
1649054710000|2022-04-04 06:45:10|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|3
1649054730000|2022-04-04 06:45:30|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|2
1649054740000|2022-04-04 06:45:40|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|10
1649054750000|2022-04-04 06:45:50|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|3
1649054760000|2022-04-04 06:46:00|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|12
1649054770000|2022-04-04 06:46:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649054790000|2022-04-04 06:46:30|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649054800000|2022-04-04 06:46:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649054810000|2022-04-04 06:46:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649054820000|2022-04-04 06:47:00|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1649054830000|2022-04-04 06:47:10|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|8
1649054840000|2022-04-04 06:47:20|23.73|23.53|23.73|23.53|23.74|23.54|23.73|23.53|5
1649054850000|2022-04-04 06:47:30|23.74|23.54|23.72|23.52|23.74|23.54|23.71|23.51|7
1649054860000|2022-04-04 06:47:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1649054870000|2022-04-04 06:47:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1649054900000|2022-04-04 06:48:20|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1649054910000|2022-04-04 06:48:30|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|4
1649054920000|2022-04-04 06:48:40|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|6
1649054930000|2022-04-04 06:48:50|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|12
1649054940000|2022-04-04 06:49:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|5
1649054950000|2022-04-04 06:49:10|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1649054970000|2022-04-04 06:49:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1649054980000|2022-04-04 06:49:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|4
1649055010000|2022-04-04 06:50:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1649055020000|2022-04-04 06:50:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649055030000|2022-04-04 06:50:30|23.7|23.5|23.7|23.5|23.71|23.51|23.7|23.5|3
1649055040000|2022-04-04 06:50:40|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1649055050000|2022-04-04 06:50:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649055060000|2022-04-04 06:51:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649055090000|2022-04-04 06:51:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|5
1649055100000|2022-04-04 06:51:40|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1649055110000|2022-04-04 06:51:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|6
1649055190000|2022-04-04 06:53:10|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1649055200000|2022-04-04 06:53:20|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|13
1649055210000|2022-04-04 06:53:30|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|5
1649055220000|2022-04-04 06:53:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|7
1649055230000|2022-04-04 06:53:50|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|7
1649055240000|2022-04-04 06:54:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1649055250000|2022-04-04 06:54:10|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1649055260000|2022-04-04 06:54:20|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649055270000|2022-04-04 06:54:30|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1649055280000|2022-04-04 06:54:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649055300000|2022-04-04 06:55:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1649055310000|2022-04-04 06:55:10|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649055320000|2022-04-04 06:55:20|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649055330000|2022-04-04 06:55:30|23.72|23.52|23.73|23.53|23.73|23.53|23.72|23.52|2
1649055340000|2022-04-04 06:55:40|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649055390000|2022-04-04 06:56:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649055420000|2022-04-04 06:57:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649055430000|2022-04-04 06:57:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649055440000|2022-04-04 06:57:20|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649055450000|2022-04-04 06:57:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649055460000|2022-04-04 06:57:40|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|5
1649055470000|2022-04-04 06:57:50|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|2
1649055490000|2022-04-04 06:58:10|23.73|23.53|23.73|23.53|23.73|23.53|23.72|23.52|3
1649055520000|2022-04-04 06:58:40|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|4
1649055530000|2022-04-04 06:58:50|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649055590000|2022-04-04 06:59:50|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|11
1649055600000|2022-04-04 07:00:00|23.73|23.53|23.74|23.54|23.74|23.54|23.73|23.53|14
1649055610000|2022-04-04 07:00:10|23.73|23.53|23.72|23.52|23.73|23.53|23.72|23.52|16
1649055640000|2022-04-04 07:00:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649055660000|2022-04-04 07:01:00|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649055670000|2022-04-04 07:01:10|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|3
1649055690000|2022-04-04 07:01:30|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1649055740000|2022-04-04 07:02:20|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649055750000|2022-04-04 07:02:30|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649055790000|2022-04-04 07:03:10|23.72|23.52|23.72|23.52|23.72|23.52|23.72|23.52|1
1649055810000|2022-04-04 07:03:30|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649055850000|2022-04-04 07:04:10|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649055860000|2022-04-04 07:04:20|23.74|23.54|23.73|23.53|23.74|23.54|23.73|23.53|2
1649055870000|2022-04-04 07:04:30|23.74|23.54|23.74|23.54|23.74|23.54|23.73|23.53|7
1649055880000|2022-04-04 07:04:40|23.73|23.53|23.73|23.53|23.73|23.53|23.73|23.53|1
1649055930000|2022-04-04 07:05:30|23.72|23.52|23.72|23.52|23.73|23.53|23.72|23.52|3
1649055950000|2022-04-04 07:05:50|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1649055960000|2022-04-04 07:06:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1649055970000|2022-04-04 07:06:10|23.69|23.49|23.69|23.49|23.7|23.5|23.69|23.49|3
1649056000000|2022-04-04 07:06:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649056030000|2022-04-04 07:07:10|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|4
1649056040000|2022-04-04 07:07:20|23.69|23.49|23.67|23.47|23.69|23.49|23.67|23.47|5
1649056050000|2022-04-04 07:07:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|18
1649056060000|2022-04-04 07:07:40|23.68|23.48|23.69|23.49|23.7|23.5|23.67|23.47|14
1649056070000|2022-04-04 07:07:50|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649056100000|2022-04-04 07:08:20|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1649056110000|2022-04-04 07:08:30|23.71|23.51|23.71|23.51|23.71|23.51|23.7|23.5|11
1649056120000|2022-04-04 07:08:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|2
1649056130000|2022-04-04 07:08:50|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|8
1649056140000|2022-04-04 07:09:00|23.72|23.52|23.71|23.51|23.72|23.52|23.71|23.51|2
1649056180000|2022-04-04 07:09:40|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|10
1649056190000|2022-04-04 07:09:50|23.7|23.5|23.71|23.51|23.71|23.51|23.7|23.5|8
1649056210000|2022-04-04 07:10:10|23.7|23.5|23.71|23.51|23.72|23.52|23.7|23.5|4
1649056220000|2022-04-04 07:10:20|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|3
1649056240000|2022-04-04 07:10:40|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|3
1649056260000|2022-04-04 07:11:00|23.7|23.5|23.7|23.5|23.7|23.5|23.7|23.5|1
1649056300000|2022-04-04 07:11:40|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1649056310000|2022-04-04 07:11:50|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|6
1649056320000|2022-04-04 07:12:00|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|2
1649056390000|2022-04-04 07:13:10|23.71|23.51|23.7|23.5|23.71|23.51|23.7|23.5|2
1649056410000|2022-04-04 07:13:30|23.69|23.49|23.7|23.5|23.7|23.5|23.69|23.49|8
1649056420000|2022-04-04 07:13:40|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649056430000|2022-04-04 07:13:50|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|3
1649056460000|2022-04-04 07:14:20|23.69|23.49|23.69|23.49|23.69|23.49|23.69|23.49|1
1649056470000|2022-04-04 07:14:30|23.68|23.48|23.69|23.49|23.69|23.49|23.68|23.48|6
1649056490000|2022-04-04 07:14:50|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|2
1649056500000|2022-04-04 07:15:00|23.7|23.5|23.7|23.5|23.7|23.5|23.69|23.49|5
1649056510000|2022-04-04 07:15:10|23.71|23.51|23.71|23.51|23.71|23.51|23.71|23.51|1
1649056520000|2022-04-04 07:15:20|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|4
1649056530000|2022-04-04 07:15:30|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|7
1649056540000|2022-04-04 07:15:40|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|8
1649056550000|2022-04-04 07:15:50|23.69|23.49|23.68|23.48|23.7|23.5|23.68|23.48|8
1649056560000|2022-04-04 07:16:00|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|5
1649056570000|2022-04-04 07:16:10|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|5
1649056590000|2022-04-04 07:16:30|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1649056620000|2022-04-04 07:17:00|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1649056630000|2022-04-04 07:17:10|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|3
1649056640000|2022-04-04 07:17:20|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1649056650000|2022-04-04 07:17:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|6
1649056660000|2022-04-04 07:17:40|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|7
1649056670000|2022-04-04 07:17:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|10
1649056680000|2022-04-04 07:18:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649056740000|2022-04-04 07:19:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649056770000|2022-04-04 07:19:30|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649056780000|2022-04-04 07:19:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649056790000|2022-04-04 07:19:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649056810000|2022-04-04 07:20:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1649056830000|2022-04-04 07:20:30|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|3
1649056860000|2022-04-04 07:21:00|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1649056870000|2022-04-04 07:21:10|23.65|23.45|23.63|23.43|23.65|23.45|23.63|23.43|3
1649056880000|2022-04-04 07:21:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1649056900000|2022-04-04 07:21:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649056950000|2022-04-04 07:22:30|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649057050000|2022-04-04 07:24:10|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|3
1649057090000|2022-04-04 07:24:50|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649057130000|2022-04-04 07:25:30|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|6
1649057180000|2022-04-04 07:26:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649057260000|2022-04-04 07:27:40|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|3
1649057380000|2022-04-04 07:29:40|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1649057390000|2022-04-04 07:29:50|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649057400000|2022-04-04 07:30:00|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649057420000|2022-04-04 07:30:20|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|10
1649057430000|2022-04-04 07:30:30|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|2
1649057440000|2022-04-04 07:30:40|23.67|23.47|23.67|23.47|23.68|23.48|23.67|23.47|3
1649057530000|2022-04-04 07:32:10|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649057540000|2022-04-04 07:32:20|23.65|23.45|23.65|23.45|23.66|23.46|23.65|23.45|9
1649057560000|2022-04-04 07:32:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|4
1649057590000|2022-04-04 07:33:10|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649057640000|2022-04-04 07:34:00|23.63|23.43|23.63|23.43|23.63|23.43|23.63|23.43|1
1649057660000|2022-04-04 07:34:20|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1649057670000|2022-04-04 07:34:30|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649057690000|2022-04-04 07:34:50|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649057700000|2022-04-04 07:35:00|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|6
1649057710000|2022-04-04 07:35:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649057720000|2022-04-04 07:35:20|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|2
1649057730000|2022-04-04 07:35:30|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1649057740000|2022-04-04 07:35:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|5
1649057750000|2022-04-04 07:35:50|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1649057770000|2022-04-04 07:36:10|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1649057780000|2022-04-04 07:36:20|23.63|23.43|23.63|23.43|23.63|23.43|23.62|23.42|3
1649057810000|2022-04-04 07:36:50|23.64|23.44|23.64|23.44|23.64|23.44|23.63|23.43|3
1649057820000|2022-04-04 07:37:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|10
1649057830000|2022-04-04 07:37:10|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|3
1649057860000|2022-04-04 07:37:40|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|2
1649057900000|2022-04-04 07:38:20|23.64|23.44|23.65|23.45|23.65|23.45|23.64|23.44|4
1649057910000|2022-04-04 07:38:30|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|5
1649057920000|2022-04-04 07:38:40|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1649057930000|2022-04-04 07:38:50|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649057940000|2022-04-04 07:39:00|23.65|23.45|23.65|23.45|23.65|23.45|23.64|23.44|5
1649057950000|2022-04-04 07:39:10|23.64|23.44|23.64|23.44|23.65|23.45|23.64|23.44|7
1649057960000|2022-04-04 07:39:20|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1649057970000|2022-04-04 07:39:30|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1649057990000|2022-04-04 07:39:50|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1649058000000|2022-04-04 07:40:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|3
1649058020000|2022-04-04 07:40:20|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649058130000|2022-04-04 07:42:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649058140000|2022-04-04 07:42:20|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649058170000|2022-04-04 07:42:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|5
1649058180000|2022-04-04 07:43:00|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|7
1649058190000|2022-04-04 07:43:10|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|2
1649058220000|2022-04-04 07:43:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649058230000|2022-04-04 07:43:50|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|2
1649058240000|2022-04-04 07:44:00|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649058280000|2022-04-04 07:44:40|23.68|23.48|23.68|23.48|23.68|23.48|23.68|23.48|1
1649058290000|2022-04-04 07:44:50|23.67|23.47|23.68|23.48|23.68|23.48|23.67|23.47|4
1649058320000|2022-04-04 07:45:20|23.69|23.49|23.68|23.48|23.69|23.49|23.68|23.48|6
1649058330000|2022-04-04 07:45:30|23.69|23.49|23.69|23.49|23.69|23.49|23.68|23.48|9
1649058340000|2022-04-04 07:45:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|4
1649058350000|2022-04-04 07:45:50|23.66|23.46|23.67|23.47|23.67|23.47|23.66|23.46|4
1649058360000|2022-04-04 07:46:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|5
1649058390000|2022-04-04 07:46:30|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|6
1649058410000|2022-04-04 07:46:50|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|4
1649058430000|2022-04-04 07:47:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|2
1649058460000|2022-04-04 07:47:40|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649058480000|2022-04-04 07:48:00|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649058490000|2022-04-04 07:48:10|23.67|23.47|23.66|23.46|23.67|23.47|23.66|23.46|6
1649058500000|2022-04-04 07:48:20|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|5
1649058520000|2022-04-04 07:48:40|23.68|23.48|23.67|23.47|23.68|23.48|23.67|23.47|2
1649058530000|2022-04-04 07:48:50|23.68|23.48|23.68|23.48|23.68|23.48|23.67|23.47|5
1649058550000|2022-04-04 07:49:10|23.67|23.47|23.67|23.47|23.67|23.47|23.67|23.47|1
1649058580000|2022-04-04 07:49:40|23.66|23.46|23.66|23.46|23.66|23.46|23.66|23.46|1
1649058630000|2022-04-04 07:50:30|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649058640000|2022-04-04 07:50:40|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649058650000|2022-04-04 07:50:50|23.65|23.45|23.66|23.46|23.66|23.46|23.65|23.45|2
1649058670000|2022-04-04 07:51:10|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649058700000|2022-04-04 07:51:40|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|2
1649058710000|2022-04-04 07:51:50|23.66|23.46|23.66|23.46|23.66|23.46|23.65|23.45|3
1649058720000|2022-04-04 07:52:00|23.65|23.45|23.65|23.45|23.65|23.45|23.65|23.45|1
1649058740000|2022-04-04 07:52:20|23.64|23.44|23.64|23.44|23.64|23.44|23.64|23.44|1
1649058780000|2022-04-04 07:53:00|23.65|23.45|23.64|23.44|23.65|23.45|23.64|23.44|2
1649058910000|2022-04-04 07:55:10|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|4
1649058920000|2022-04-04 07:55:20|23.63|23.43|23.61|23.41|23.64|23.44|23.61|23.41|5
1649058930000|2022-04-04 07:55:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|6
1649058940000|2022-04-04 07:55:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649058980000|2022-04-04 07:56:20|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649059010000|2022-04-04 07:56:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649059050000|2022-04-04 07:57:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649059060000|2022-04-04 07:57:40|23.6|23.4|23.58|23.38|23.6|23.4|23.58|23.38|5
1649059070000|2022-04-04 07:57:50|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|5
1649059080000|2022-04-04 07:58:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|2
1649059090000|2022-04-04 07:58:10|23.6|23.4|23.61|23.41|23.61|23.41|23.59|23.39|4
1649059100000|2022-04-04 07:58:20|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1649059110000|2022-04-04 07:58:30|23.62|23.42|23.61|23.41|23.62|23.42|23.61|23.41|2
1649059120000|2022-04-04 07:58:40|23.62|23.42|23.62|23.42|23.62|23.42|23.62|23.42|1
1649059130000|2022-04-04 07:58:50|23.61|23.41|23.62|23.42|23.62|23.42|23.61|23.41|4
1649059190000|2022-04-04 07:59:50|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649059230000|2022-04-04 08:00:30|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649059240000|2022-04-04 08:00:40|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1649059250000|2022-04-04 08:00:50|23.6|23.4|23.6|23.4|23.61|23.41|23.6|23.4|5
1649059260000|2022-04-04 08:01:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649059270000|2022-04-04 08:01:10|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649059290000|2022-04-04 08:01:30|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|6
1649059320000|2022-04-04 08:02:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649059330000|2022-04-04 08:02:10|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649059340000|2022-04-04 08:02:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649059360000|2022-04-04 08:02:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649059370000|2022-04-04 08:02:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649059380000|2022-04-04 08:03:00|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|3
1649059400000|2022-04-04 08:03:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|8
1649059410000|2022-04-04 08:03:30|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|16
1649059420000|2022-04-04 08:03:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649059430000|2022-04-04 08:03:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649059440000|2022-04-04 08:04:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649059450000|2022-04-04 08:04:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649059460000|2022-04-04 08:04:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649059480000|2022-04-04 08:04:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649059490000|2022-04-04 08:04:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649059500000|2022-04-04 08:05:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1649059510000|2022-04-04 08:05:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649059520000|2022-04-04 08:05:20|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649059530000|2022-04-04 08:05:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1649059540000|2022-04-04 08:05:40|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649059550000|2022-04-04 08:05:50|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|4
1649059610000|2022-04-04 08:06:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|7
1649059620000|2022-04-04 08:07:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649059630000|2022-04-04 08:07:10|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|4
1649059650000|2022-04-04 08:07:30|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649059660000|2022-04-04 08:07:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649059680000|2022-04-04 08:08:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649059690000|2022-04-04 08:08:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649059700000|2022-04-04 08:08:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649059830000|2022-04-04 08:10:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649059870000|2022-04-04 08:11:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649059880000|2022-04-04 08:11:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649059990000|2022-04-04 08:13:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649060060000|2022-04-04 08:14:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649060070000|2022-04-04 08:14:30|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|6
1649060110000|2022-04-04 08:15:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|11
1649060120000|2022-04-04 08:15:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649060130000|2022-04-04 08:15:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649060160000|2022-04-04 08:16:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649060170000|2022-04-04 08:16:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649060200000|2022-04-04 08:16:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649060210000|2022-04-04 08:16:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649060230000|2022-04-04 08:17:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649060250000|2022-04-04 08:17:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649060260000|2022-04-04 08:17:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|16
1649060270000|2022-04-04 08:17:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649060280000|2022-04-04 08:18:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649060290000|2022-04-04 08:18:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1649060310000|2022-04-04 08:18:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649060320000|2022-04-04 08:18:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649060330000|2022-04-04 08:18:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649060340000|2022-04-04 08:19:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|11
1649060350000|2022-04-04 08:19:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649060360000|2022-04-04 08:19:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649060370000|2022-04-04 08:19:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1649060380000|2022-04-04 08:19:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649060410000|2022-04-04 08:20:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649060420000|2022-04-04 08:20:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649060430000|2022-04-04 08:20:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649060440000|2022-04-04 08:20:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649060450000|2022-04-04 08:20:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649060460000|2022-04-04 08:21:00|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|7
1649060470000|2022-04-04 08:21:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|11
1649060490000|2022-04-04 08:21:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649060540000|2022-04-04 08:22:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649060550000|2022-04-04 08:22:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649060560000|2022-04-04 08:22:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649060590000|2022-04-04 08:23:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649060600000|2022-04-04 08:23:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649060610000|2022-04-04 08:23:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649060620000|2022-04-04 08:23:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649060640000|2022-04-04 08:24:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1649060650000|2022-04-04 08:24:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649060660000|2022-04-04 08:24:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649060680000|2022-04-04 08:24:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649060690000|2022-04-04 08:24:50|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649060700000|2022-04-04 08:25:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649060710000|2022-04-04 08:25:10|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1649060730000|2022-04-04 08:25:30|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649060740000|2022-04-04 08:25:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1649060750000|2022-04-04 08:25:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649060780000|2022-04-04 08:26:20|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1649060790000|2022-04-04 08:26:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649060800000|2022-04-04 08:26:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649060810000|2022-04-04 08:26:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649060820000|2022-04-04 08:27:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649060830000|2022-04-04 08:27:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649060840000|2022-04-04 08:27:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649060850000|2022-04-04 08:27:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649060860000|2022-04-04 08:27:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649060870000|2022-04-04 08:27:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649060880000|2022-04-04 08:28:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649060900000|2022-04-04 08:28:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649060920000|2022-04-04 08:28:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649061060000|2022-04-04 08:31:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649061090000|2022-04-04 08:31:30|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|4
1649061100000|2022-04-04 08:31:40|23.58|23.38|23.58|23.38|23.58|23.38|23.57|23.37|5
1649061230000|2022-04-04 08:33:50|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649061250000|2022-04-04 08:34:10|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|2
1649061260000|2022-04-04 08:34:20|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|9
1649061270000|2022-04-04 08:34:30|23.63|23.43|23.62|23.42|23.64|23.44|23.62|23.42|6
1649061280000|2022-04-04 08:34:40|23.63|23.43|23.62|23.42|23.63|23.43|23.62|23.42|2
1649061290000|2022-04-04 08:34:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|2
1649061300000|2022-04-04 08:35:00|23.61|23.41|23.61|23.41|23.61|23.41|23.61|23.41|1
1649061320000|2022-04-04 08:35:20|23.6|23.4|23.61|23.41|23.61|23.41|23.6|23.4|4
1649061330000|2022-04-04 08:35:30|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649061350000|2022-04-04 08:35:50|23.61|23.41|23.6|23.4|23.61|23.41|23.6|23.4|4
1649061360000|2022-04-04 08:36:00|23.59|23.39|23.59|23.39|23.59|23.39|23.59|23.39|1
1649061370000|2022-04-04 08:36:10|23.6|23.4|23.59|23.39|23.6|23.4|23.59|23.39|12
1649061380000|2022-04-04 08:36:20|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|10
1649061390000|2022-04-04 08:36:30|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|6
1649061400000|2022-04-04 08:36:40|23.58|23.38|23.58|23.38|23.59|23.39|23.58|23.38|7
1649061410000|2022-04-04 08:36:50|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649061420000|2022-04-04 08:37:00|23.6|23.4|23.6|23.4|23.6|23.4|23.59|23.39|3
1649061430000|2022-04-04 08:37:10|23.61|23.41|23.61|23.41|23.61|23.41|23.6|23.4|5
1649061510000|2022-04-04 08:38:30|23.62|23.42|23.62|23.42|23.62|23.42|23.61|23.41|5
1649061520000|2022-04-04 08:38:40|23.61|23.41|23.61|23.41|23.62|23.42|23.61|23.41|9
1649061540000|2022-04-04 08:39:00|23.6|23.4|23.6|23.4|23.6|23.4|23.6|23.4|1
1649061550000|2022-04-04 08:39:10|23.59|23.39|23.59|23.39|23.6|23.4|23.59|23.39|3
1649061560000|2022-04-04 08:39:20|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649061580000|2022-04-04 08:39:40|23.59|23.39|23.58|23.38|23.59|23.39|23.58|23.38|4
1649061600000|2022-04-04 08:40:00|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649061610000|2022-04-04 08:40:10|23.58|23.38|23.57|23.37|23.58|23.38|23.57|23.37|2
1649061630000|2022-04-04 08:40:30|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649061640000|2022-04-04 08:40:40|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1649061650000|2022-04-04 08:40:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|13
1649061660000|2022-04-04 08:41:00|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|9
1649061670000|2022-04-04 08:41:10|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|3
1649061720000|2022-04-04 08:42:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649061730000|2022-04-04 08:42:10|23.54|23.34|23.52|23.32|23.54|23.34|23.51|23.31|7
1649061740000|2022-04-04 08:42:20|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|11
1649061750000|2022-04-04 08:42:30|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|5
1649061760000|2022-04-04 08:42:40|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|10
1649061770000|2022-04-04 08:42:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649061790000|2022-04-04 08:43:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649061800000|2022-04-04 08:43:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649061810000|2022-04-04 08:43:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649061830000|2022-04-04 08:43:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649061840000|2022-04-04 08:44:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649061880000|2022-04-04 08:44:40|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|6
1649061890000|2022-04-04 08:44:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649061900000|2022-04-04 08:45:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649061920000|2022-04-04 08:45:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649061930000|2022-04-04 08:45:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649061950000|2022-04-04 08:45:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649061960000|2022-04-04 08:46:00|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|6
1649061990000|2022-04-04 08:46:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649062000000|2022-04-04 08:46:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649062010000|2022-04-04 08:46:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649062020000|2022-04-04 08:47:00|23.48|23.28|23.49|23.29|23.5|23.3|23.47|23.27|18
1649062030000|2022-04-04 08:47:10|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|13
1649062040000|2022-04-04 08:47:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1649062050000|2022-04-04 08:47:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|8
1649062060000|2022-04-04 08:47:40|23.49|23.29|23.52|23.32|23.52|23.32|23.48|23.28|10
1649062070000|2022-04-04 08:47:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649062080000|2022-04-04 08:48:00|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|8
1649062090000|2022-04-04 08:48:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649062100000|2022-04-04 08:48:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649062120000|2022-04-04 08:48:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649062130000|2022-04-04 08:48:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649062190000|2022-04-04 08:49:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649062210000|2022-04-04 08:50:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649062220000|2022-04-04 08:50:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649062230000|2022-04-04 08:50:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649062250000|2022-04-04 08:50:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649062260000|2022-04-04 08:51:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649062270000|2022-04-04 08:51:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|15
1649062310000|2022-04-04 08:51:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649062320000|2022-04-04 08:52:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649062340000|2022-04-04 08:52:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649062350000|2022-04-04 08:52:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1649062360000|2022-04-04 08:52:40|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649062370000|2022-04-04 08:52:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649062380000|2022-04-04 08:53:00|23.49|23.29|23.51|23.31|23.51|23.31|23.48|23.28|11
1649062390000|2022-04-04 08:53:10|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|5
1649062400000|2022-04-04 08:53:20|23.51|23.31|23.55|23.35|23.55|23.35|23.51|23.31|11
1649062410000|2022-04-04 08:53:30|23.56|23.36|23.57|23.37|23.58|23.38|23.56|23.36|8
1649062420000|2022-04-04 08:53:40|23.56|23.36|23.54|23.34|23.56|23.36|23.54|23.34|9
1649062430000|2022-04-04 08:53:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649062440000|2022-04-04 08:54:00|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|6
1649062450000|2022-04-04 08:54:10|23.58|23.38|23.58|23.38|23.58|23.38|23.58|23.38|1
1649062460000|2022-04-04 08:54:20|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|2
1649062470000|2022-04-04 08:54:30|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649062480000|2022-04-04 08:54:40|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|4
1649062490000|2022-04-04 08:54:50|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|4
1649062500000|2022-04-04 08:55:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649062510000|2022-04-04 08:55:10|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649062530000|2022-04-04 08:55:30|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649062540000|2022-04-04 08:55:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649062560000|2022-04-04 08:56:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649062570000|2022-04-04 08:56:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649062580000|2022-04-04 08:56:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649062590000|2022-04-04 08:56:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649062610000|2022-04-04 08:56:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649062620000|2022-04-04 08:57:00|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649062630000|2022-04-04 08:57:10|23.57|23.37|23.57|23.37|23.57|23.37|23.57|23.37|1
1649062700000|2022-04-04 08:58:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649062710000|2022-04-04 08:58:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|8
1649062720000|2022-04-04 08:58:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649062770000|2022-04-04 08:59:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649062800000|2022-04-04 09:00:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649062820000|2022-04-04 09:00:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649062830000|2022-04-04 09:00:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649062850000|2022-04-04 09:00:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1649062860000|2022-04-04 09:01:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649062910000|2022-04-04 09:01:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649062920000|2022-04-04 09:02:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|4
1649062930000|2022-04-04 09:02:10|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|2
1649062940000|2022-04-04 09:02:20|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|6
1649062950000|2022-04-04 09:02:30|23.57|23.37|23.56|23.36|23.57|23.37|23.55|23.35|14
1649062960000|2022-04-04 09:02:40|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|10
1649062970000|2022-04-04 09:02:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649063000000|2022-04-04 09:03:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649063010000|2022-04-04 09:03:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649063030000|2022-04-04 09:03:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649063040000|2022-04-04 09:04:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649063050000|2022-04-04 09:04:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649063060000|2022-04-04 09:04:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649063070000|2022-04-04 09:04:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649063080000|2022-04-04 09:04:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649063090000|2022-04-04 09:04:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649063100000|2022-04-04 09:05:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649063110000|2022-04-04 09:05:10|23.5|23.3|23.49|23.29|23.51|23.31|23.49|23.29|6
1649063120000|2022-04-04 09:05:20|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|8
1649063130000|2022-04-04 09:05:30|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|5
1649063140000|2022-04-04 09:05:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063150000|2022-04-04 09:05:50|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649063170000|2022-04-04 09:06:10|23.5|23.3|23.51|23.31|23.51|23.31|23.49|23.29|10
1649063180000|2022-04-04 09:06:20|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649063190000|2022-04-04 09:06:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649063200000|2022-04-04 09:06:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649063210000|2022-04-04 09:06:50|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|5
1649063240000|2022-04-04 09:07:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649063250000|2022-04-04 09:07:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649063260000|2022-04-04 09:07:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063280000|2022-04-04 09:08:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649063310000|2022-04-04 09:08:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649063320000|2022-04-04 09:08:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|11
1649063330000|2022-04-04 09:08:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649063340000|2022-04-04 09:09:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649063350000|2022-04-04 09:09:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649063360000|2022-04-04 09:09:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649063370000|2022-04-04 09:09:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1649063380000|2022-04-04 09:09:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649063410000|2022-04-04 09:10:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649063420000|2022-04-04 09:10:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649063430000|2022-04-04 09:10:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|4
1649063440000|2022-04-04 09:10:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649063480000|2022-04-04 09:11:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649063490000|2022-04-04 09:11:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063500000|2022-04-04 09:11:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649063510000|2022-04-04 09:11:50|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649063530000|2022-04-04 09:12:10|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649063550000|2022-04-04 09:12:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063560000|2022-04-04 09:12:40|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|9
1649063590000|2022-04-04 09:13:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063610000|2022-04-04 09:13:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1649063650000|2022-04-04 09:14:10|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649063660000|2022-04-04 09:14:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649063670000|2022-04-04 09:14:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649063680000|2022-04-04 09:14:40|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|7
1649063700000|2022-04-04 09:15:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649063710000|2022-04-04 09:15:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1649063720000|2022-04-04 09:15:20|23.5|23.3|23.48|23.28|23.51|23.31|23.48|23.28|9
1649063730000|2022-04-04 09:15:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649063740000|2022-04-04 09:15:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649063750000|2022-04-04 09:15:50|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063760000|2022-04-04 09:16:00|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649063780000|2022-04-04 09:16:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649063790000|2022-04-04 09:16:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649063800000|2022-04-04 09:16:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649063810000|2022-04-04 09:16:50|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1649063830000|2022-04-04 09:17:10|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1649063840000|2022-04-04 09:17:20|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649063860000|2022-04-04 09:17:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649063900000|2022-04-04 09:18:20|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|3
1649063910000|2022-04-04 09:18:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649063920000|2022-04-04 09:18:40|23.47|23.27|23.49|23.29|23.49|23.29|23.47|23.27|3
1649063930000|2022-04-04 09:18:50|23.5|23.3|23.5|23.3|23.5|23.3|23.48|23.28|5
1649063940000|2022-04-04 09:19:00|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649063950000|2022-04-04 09:19:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649063960000|2022-04-04 09:19:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649063980000|2022-04-04 09:19:40|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649064000000|2022-04-04 09:20:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649064030000|2022-04-04 09:20:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649064050000|2022-04-04 09:20:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649064060000|2022-04-04 09:21:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1649064070000|2022-04-04 09:21:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649064080000|2022-04-04 09:21:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1649064090000|2022-04-04 09:21:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1649064120000|2022-04-04 09:22:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649064140000|2022-04-04 09:22:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649064150000|2022-04-04 09:22:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649064180000|2022-04-04 09:23:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|9
1649064190000|2022-04-04 09:23:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649064220000|2022-04-04 09:23:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649064250000|2022-04-04 09:24:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649064320000|2022-04-04 09:25:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649064330000|2022-04-04 09:25:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649064340000|2022-04-04 09:25:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649064370000|2022-04-04 09:26:10|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649064380000|2022-04-04 09:26:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649064400000|2022-04-04 09:26:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649064410000|2022-04-04 09:26:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649064420000|2022-04-04 09:27:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649064430000|2022-04-04 09:27:10|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649064440000|2022-04-04 09:27:20|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649064460000|2022-04-04 09:27:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649064490000|2022-04-04 09:28:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649064560000|2022-04-04 09:29:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649064570000|2022-04-04 09:29:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649064600000|2022-04-04 09:30:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649064610000|2022-04-04 09:30:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649064680000|2022-04-04 09:31:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649064690000|2022-04-04 09:31:30|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649064700000|2022-04-04 09:31:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649064710000|2022-04-04 09:31:50|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649064720000|2022-04-04 09:32:00|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649064740000|2022-04-04 09:32:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649064760000|2022-04-04 09:32:40|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|4
1649064770000|2022-04-04 09:32:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649064790000|2022-04-04 09:33:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649064840000|2022-04-04 09:34:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649064920000|2022-04-04 09:35:20|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649064930000|2022-04-04 09:35:30|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649064940000|2022-04-04 09:35:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649064950000|2022-04-04 09:35:50|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649064960000|2022-04-04 09:36:00|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649064970000|2022-04-04 09:36:10|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649064990000|2022-04-04 09:36:30|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649065070000|2022-04-04 09:37:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649065090000|2022-04-04 09:38:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649065100000|2022-04-04 09:38:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649065110000|2022-04-04 09:38:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649065210000|2022-04-04 09:40:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649065280000|2022-04-04 09:41:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1649065300000|2022-04-04 09:41:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649065310000|2022-04-04 09:41:50|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|2
1649065370000|2022-04-04 09:42:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649065380000|2022-04-04 09:43:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649065420000|2022-04-04 09:43:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649065430000|2022-04-04 09:43:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649065450000|2022-04-04 09:44:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649065460000|2022-04-04 09:44:20|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649065470000|2022-04-04 09:44:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649065480000|2022-04-04 09:44:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649065490000|2022-04-04 09:44:50|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|9
1649065500000|2022-04-04 09:45:00|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|10
1649065510000|2022-04-04 09:45:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|10
1649065520000|2022-04-04 09:45:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649065530000|2022-04-04 09:45:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649065550000|2022-04-04 09:45:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649065610000|2022-04-04 09:46:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649065690000|2022-04-04 09:48:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|8
1649065700000|2022-04-04 09:48:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649065720000|2022-04-04 09:48:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649065730000|2022-04-04 09:48:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649065760000|2022-04-04 09:49:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649065770000|2022-04-04 09:49:30|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|9
1649065780000|2022-04-04 09:49:40|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649065850000|2022-04-04 09:50:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649065860000|2022-04-04 09:51:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649065870000|2022-04-04 09:51:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649065880000|2022-04-04 09:51:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649065890000|2022-04-04 09:51:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649065900000|2022-04-04 09:51:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|8
1649065910000|2022-04-04 09:51:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1649065920000|2022-04-04 09:52:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649065930000|2022-04-04 09:52:10|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|6
1649065950000|2022-04-04 09:52:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649065960000|2022-04-04 09:52:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1649065970000|2022-04-04 09:52:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|11
1649065980000|2022-04-04 09:53:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1649065990000|2022-04-04 09:53:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649066010000|2022-04-04 09:53:30|23.41|23.21|23.4|23.2|23.41|23.21|23.39|23.19|6
1649066020000|2022-04-04 09:53:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649066040000|2022-04-04 09:54:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|8
1649066050000|2022-04-04 09:54:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649066060000|2022-04-04 09:54:20|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|15
1649066070000|2022-04-04 09:54:30|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|10
1649066080000|2022-04-04 09:54:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1649066090000|2022-04-04 09:54:50|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|5
1649066100000|2022-04-04 09:55:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649066110000|2022-04-04 09:55:10|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|9
1649066120000|2022-04-04 09:55:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1649066130000|2022-04-04 09:55:30|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|12
1649066140000|2022-04-04 09:55:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649066150000|2022-04-04 09:55:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1649066160000|2022-04-04 09:56:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649066170000|2022-04-04 09:56:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1649066180000|2022-04-04 09:56:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649066190000|2022-04-04 09:56:30|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|6
1649066200000|2022-04-04 09:56:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649066210000|2022-04-04 09:56:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649066220000|2022-04-04 09:57:00|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649066230000|2022-04-04 09:57:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1649066240000|2022-04-04 09:57:20|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|5
1649066250000|2022-04-04 09:57:30|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|6
1649066260000|2022-04-04 09:57:40|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|9
1649066270000|2022-04-04 09:57:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649066280000|2022-04-04 09:58:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649066290000|2022-04-04 09:58:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649066300000|2022-04-04 09:58:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1649066310000|2022-04-04 09:58:30|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|12
1649066330000|2022-04-04 09:58:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649066340000|2022-04-04 09:59:00|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|5
1649066350000|2022-04-04 09:59:10|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1649066360000|2022-04-04 09:59:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649066390000|2022-04-04 09:59:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649066400000|2022-04-04 10:00:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649066410000|2022-04-04 10:00:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649066420000|2022-04-04 10:00:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649066430000|2022-04-04 10:00:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649066440000|2022-04-04 10:00:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649066460000|2022-04-04 10:01:00|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|5
1649066470000|2022-04-04 10:01:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649066490000|2022-04-04 10:01:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|9
1649066530000|2022-04-04 10:02:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649066540000|2022-04-04 10:02:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1649066550000|2022-04-04 10:02:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649066570000|2022-04-04 10:02:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649066580000|2022-04-04 10:03:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1649066600000|2022-04-04 10:03:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649066610000|2022-04-04 10:03:30|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|8
1649066620000|2022-04-04 10:03:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649066630000|2022-04-04 10:03:50|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649066640000|2022-04-04 10:04:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649066650000|2022-04-04 10:04:10|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649066660000|2022-04-04 10:04:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649066670000|2022-04-04 10:04:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1649066680000|2022-04-04 10:04:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649066690000|2022-04-04 10:04:50|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1649066700000|2022-04-04 10:05:00|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649066710000|2022-04-04 10:05:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649066720000|2022-04-04 10:05:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649066730000|2022-04-04 10:05:30|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|8
1649066800000|2022-04-04 10:06:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649066810000|2022-04-04 10:06:50|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|4
1649066820000|2022-04-04 10:07:00|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|6
1649066840000|2022-04-04 10:07:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649066850000|2022-04-04 10:07:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649066860000|2022-04-04 10:07:40|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|6
1649066870000|2022-04-04 10:07:50|23.35|23.15|23.34|23.14|23.35|23.15|23.33|23.13|8
1649066880000|2022-04-04 10:08:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|9
1649066890000|2022-04-04 10:08:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1649066930000|2022-04-04 10:08:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649066940000|2022-04-04 10:09:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649066950000|2022-04-04 10:09:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649066970000|2022-04-04 10:09:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649066980000|2022-04-04 10:09:40|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|8
1649066990000|2022-04-04 10:09:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649067000000|2022-04-04 10:10:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1649067010000|2022-04-04 10:10:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649067020000|2022-04-04 10:10:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649067030000|2022-04-04 10:10:30|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|11
1649067040000|2022-04-04 10:10:40|23.33|23.13|23.36|23.16|23.36|23.16|23.33|23.13|4
1649067050000|2022-04-04 10:10:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649067070000|2022-04-04 10:11:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649067080000|2022-04-04 10:11:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649067100000|2022-04-04 10:11:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649067110000|2022-04-04 10:11:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649067120000|2022-04-04 10:12:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649067130000|2022-04-04 10:12:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1649067140000|2022-04-04 10:12:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649067150000|2022-04-04 10:12:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649067160000|2022-04-04 10:12:40|23.33|23.13|23.35|23.15|23.35|23.15|23.33|23.13|3
1649067170000|2022-04-04 10:12:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649067180000|2022-04-04 10:13:00|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|9
1649067190000|2022-04-04 10:13:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649067200000|2022-04-04 10:13:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649067210000|2022-04-04 10:13:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649067240000|2022-04-04 10:14:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649067260000|2022-04-04 10:14:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649067270000|2022-04-04 10:14:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649067290000|2022-04-04 10:14:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649067310000|2022-04-04 10:15:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1649067320000|2022-04-04 10:15:20|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1649067340000|2022-04-04 10:15:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1649067350000|2022-04-04 10:15:50|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|4
1649067360000|2022-04-04 10:16:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|4
1649067370000|2022-04-04 10:16:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649067380000|2022-04-04 10:16:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1649067390000|2022-04-04 10:16:30|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1649067410000|2022-04-04 10:16:50|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|10
1649067420000|2022-04-04 10:17:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|8
1649067430000|2022-04-04 10:17:10|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|8
1649067440000|2022-04-04 10:17:20|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1649067480000|2022-04-04 10:18:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649067490000|2022-04-04 10:18:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649067500000|2022-04-04 10:18:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1649067540000|2022-04-04 10:19:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649067590000|2022-04-04 10:19:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1649067630000|2022-04-04 10:20:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649067640000|2022-04-04 10:20:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649067660000|2022-04-04 10:21:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649067670000|2022-04-04 10:21:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649067680000|2022-04-04 10:21:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649067700000|2022-04-04 10:21:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649067740000|2022-04-04 10:22:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649067750000|2022-04-04 10:22:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649067790000|2022-04-04 10:23:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649067800000|2022-04-04 10:23:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649067890000|2022-04-04 10:24:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649067910000|2022-04-04 10:25:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649067930000|2022-04-04 10:25:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649067940000|2022-04-04 10:25:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1649067950000|2022-04-04 10:25:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|10
1649067960000|2022-04-04 10:26:00|23.4|23.2|23.38|23.18|23.4|23.2|23.38|23.18|9
1649067980000|2022-04-04 10:26:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649067990000|2022-04-04 10:26:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1649068000000|2022-04-04 10:26:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649068010000|2022-04-04 10:26:50|23.38|23.18|23.36|23.16|23.38|23.18|23.36|23.16|13
1649068020000|2022-04-04 10:27:00|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|6
1649068040000|2022-04-04 10:27:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649068050000|2022-04-04 10:27:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649068060000|2022-04-04 10:27:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649068100000|2022-04-04 10:28:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649068120000|2022-04-04 10:28:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649068130000|2022-04-04 10:28:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|8
1649068150000|2022-04-04 10:29:10|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649068180000|2022-04-04 10:29:40|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649068200000|2022-04-04 10:30:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649068210000|2022-04-04 10:30:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649068240000|2022-04-04 10:30:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|8
1649068250000|2022-04-04 10:30:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1649068260000|2022-04-04 10:31:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|6
1649068270000|2022-04-04 10:31:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|10
1649068280000|2022-04-04 10:31:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649068290000|2022-04-04 10:31:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649068300000|2022-04-04 10:31:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1649068310000|2022-04-04 10:31:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1649068320000|2022-04-04 10:32:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649068340000|2022-04-04 10:32:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|8
1649068350000|2022-04-04 10:32:30|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649068360000|2022-04-04 10:32:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649068370000|2022-04-04 10:32:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|8
1649068380000|2022-04-04 10:33:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1649068450000|2022-04-04 10:34:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1649068460000|2022-04-04 10:34:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649068470000|2022-04-04 10:34:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649068480000|2022-04-04 10:34:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649068510000|2022-04-04 10:35:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1649068530000|2022-04-04 10:35:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1649068540000|2022-04-04 10:35:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649068550000|2022-04-04 10:35:50|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|5
1649068560000|2022-04-04 10:36:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649068570000|2022-04-04 10:36:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649068580000|2022-04-04 10:36:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|8
1649068590000|2022-04-04 10:36:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649068600000|2022-04-04 10:36:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649068620000|2022-04-04 10:37:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|12
1649068630000|2022-04-04 10:37:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|12
1649068650000|2022-04-04 10:37:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649068690000|2022-04-04 10:38:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1649068700000|2022-04-04 10:38:20|23.29|23.09|23.3|23.1|23.3|23.1|23.28|23.08|8
1649068710000|2022-04-04 10:38:30|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1649068720000|2022-04-04 10:38:40|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|13
1649068730000|2022-04-04 10:38:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1649068740000|2022-04-04 10:39:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649068750000|2022-04-04 10:39:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1649068770000|2022-04-04 10:39:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649068780000|2022-04-04 10:39:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649068790000|2022-04-04 10:39:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|16
1649068800000|2022-04-04 10:40:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|13
1649068810000|2022-04-04 10:40:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649068820000|2022-04-04 10:40:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649068830000|2022-04-04 10:40:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649068840000|2022-04-04 10:40:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|6
1649068850000|2022-04-04 10:40:50|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|9
1649068860000|2022-04-04 10:41:00|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|7
1649068880000|2022-04-04 10:41:20|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|3
1649068890000|2022-04-04 10:41:30|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|11
1649068900000|2022-04-04 10:41:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649068920000|2022-04-04 10:42:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649068930000|2022-04-04 10:42:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649068940000|2022-04-04 10:42:20|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|7
1649068950000|2022-04-04 10:42:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1649068960000|2022-04-04 10:42:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649068970000|2022-04-04 10:42:50|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649068980000|2022-04-04 10:43:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|5
1649068990000|2022-04-04 10:43:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649069030000|2022-04-04 10:43:50|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649069040000|2022-04-04 10:44:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1649069050000|2022-04-04 10:44:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1649069060000|2022-04-04 10:44:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649069100000|2022-04-04 10:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649069110000|2022-04-04 10:45:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1649069120000|2022-04-04 10:45:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|5
1649069130000|2022-04-04 10:45:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649069140000|2022-04-04 10:45:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1649069150000|2022-04-04 10:45:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649069170000|2022-04-04 10:46:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649069180000|2022-04-04 10:46:20|23.33|23.13|23.31|23.11|23.34|23.14|23.31|23.11|5
1649069190000|2022-04-04 10:46:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1649069200000|2022-04-04 10:46:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1649069210000|2022-04-04 10:46:50|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649069220000|2022-04-04 10:47:00|23.34|23.14|23.32|23.12|23.34|23.14|23.31|23.11|7
1649069240000|2022-04-04 10:47:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649069250000|2022-04-04 10:47:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649069280000|2022-04-04 10:48:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|4
1649069290000|2022-04-04 10:48:10|23.36|23.16|23.37|23.17|23.38|23.18|23.35|23.15|18
1649069300000|2022-04-04 10:48:20|23.38|23.18|23.39|23.19|23.39|23.19|23.37|23.17|6
1649069310000|2022-04-04 10:48:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1649069320000|2022-04-04 10:48:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649069330000|2022-04-04 10:48:50|23.41|23.21|23.38|23.18|23.41|23.21|23.38|23.18|6
1649069340000|2022-04-04 10:49:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1649069350000|2022-04-04 10:49:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649069360000|2022-04-04 10:49:20|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649069370000|2022-04-04 10:49:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649069380000|2022-04-04 10:49:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1649069390000|2022-04-04 10:49:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649069400000|2022-04-04 10:50:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649069410000|2022-04-04 10:50:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649069420000|2022-04-04 10:50:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649069430000|2022-04-04 10:50:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649069440000|2022-04-04 10:50:40|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|5
1649069450000|2022-04-04 10:50:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|10
1649069460000|2022-04-04 10:51:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|12
1649069480000|2022-04-04 10:51:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649069490000|2022-04-04 10:51:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649069540000|2022-04-04 10:52:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649069560000|2022-04-04 10:52:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|8
1649069570000|2022-04-04 10:52:50|23.4|23.2|23.37|23.17|23.4|23.2|23.37|23.17|12
1649069580000|2022-04-04 10:53:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1649069590000|2022-04-04 10:53:10|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649069600000|2022-04-04 10:53:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649069610000|2022-04-04 10:53:30|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|10
1649069630000|2022-04-04 10:53:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649069650000|2022-04-04 10:54:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649069660000|2022-04-04 10:54:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649069670000|2022-04-04 10:54:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|12
1649069720000|2022-04-04 10:55:20|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1649069730000|2022-04-04 10:55:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649069750000|2022-04-04 10:55:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649069760000|2022-04-04 10:56:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1649069770000|2022-04-04 10:56:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649069790000|2022-04-04 10:56:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649069870000|2022-04-04 10:57:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649069890000|2022-04-04 10:58:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649069900000|2022-04-04 10:58:20|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|9
1649069910000|2022-04-04 10:58:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649069920000|2022-04-04 10:58:40|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|4
1649069930000|2022-04-04 10:58:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649069940000|2022-04-04 10:59:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|12
1649069950000|2022-04-04 10:59:10|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|7
1649069960000|2022-04-04 10:59:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649069970000|2022-04-04 10:59:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649069980000|2022-04-04 10:59:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649069990000|2022-04-04 10:59:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649070000000|2022-04-04 11:00:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|4
1649070030000|2022-04-04 11:00:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649070040000|2022-04-04 11:00:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649070050000|2022-04-04 11:00:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649070070000|2022-04-04 11:01:10|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|5
1649070080000|2022-04-04 11:01:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1649070090000|2022-04-04 11:01:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1649070110000|2022-04-04 11:01:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649070130000|2022-04-04 11:02:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649070140000|2022-04-04 11:02:20|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1649070160000|2022-04-04 11:02:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649070170000|2022-04-04 11:02:50|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649070190000|2022-04-04 11:03:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649070200000|2022-04-04 11:03:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1649070210000|2022-04-04 11:03:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649070220000|2022-04-04 11:03:40|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1649070230000|2022-04-04 11:03:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1649070240000|2022-04-04 11:04:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|6
1649070250000|2022-04-04 11:04:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649070280000|2022-04-04 11:04:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649070300000|2022-04-04 11:05:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649070310000|2022-04-04 11:05:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649070320000|2022-04-04 11:05:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649070330000|2022-04-04 11:05:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649070370000|2022-04-04 11:06:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649070380000|2022-04-04 11:06:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649070410000|2022-04-04 11:06:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649070420000|2022-04-04 11:07:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649070430000|2022-04-04 11:07:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1649070440000|2022-04-04 11:07:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649070450000|2022-04-04 11:07:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|12
1649070470000|2022-04-04 11:07:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649070480000|2022-04-04 11:08:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649070490000|2022-04-04 11:08:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649070510000|2022-04-04 11:08:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649070520000|2022-04-04 11:08:40|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649070540000|2022-04-04 11:09:00|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649070560000|2022-04-04 11:09:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649070580000|2022-04-04 11:09:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649070590000|2022-04-04 11:09:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649070600000|2022-04-04 11:10:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649070610000|2022-04-04 11:10:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649070620000|2022-04-04 11:10:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649070630000|2022-04-04 11:10:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649070660000|2022-04-04 11:11:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649070680000|2022-04-04 11:11:20|23.53|23.33|23.51|23.31|23.53|23.33|23.51|23.31|5
1649070720000|2022-04-04 11:12:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649070770000|2022-04-04 11:12:50|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649070780000|2022-04-04 11:13:00|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|8
1649070810000|2022-04-04 11:13:30|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|12
1649070820000|2022-04-04 11:13:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|15
1649070830000|2022-04-04 11:13:50|23.53|23.33|23.53|23.33|23.53|23.33|23.51|23.31|19
1649070840000|2022-04-04 11:14:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|9
1649070850000|2022-04-04 11:14:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649070860000|2022-04-04 11:14:20|23.51|23.31|23.52|23.32|23.53|23.33|23.51|23.31|10
1649070900000|2022-04-04 11:15:00|23.53|23.33|23.52|23.32|23.53|23.33|23.51|23.31|4
1649070910000|2022-04-04 11:15:10|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|10
1649070920000|2022-04-04 11:15:20|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|15
1649070930000|2022-04-04 11:15:30|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649070940000|2022-04-04 11:15:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1649070950000|2022-04-04 11:15:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649070970000|2022-04-04 11:16:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649071000000|2022-04-04 11:16:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649071020000|2022-04-04 11:17:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649071030000|2022-04-04 11:17:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649071040000|2022-04-04 11:17:20|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649071050000|2022-04-04 11:17:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649071060000|2022-04-04 11:17:40|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649071070000|2022-04-04 11:17:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|6
1649071080000|2022-04-04 11:18:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649071100000|2022-04-04 11:18:20|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1649071120000|2022-04-04 11:18:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649071160000|2022-04-04 11:19:20|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|10
1649071170000|2022-04-04 11:19:30|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|4
1649071180000|2022-04-04 11:19:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|9
1649071190000|2022-04-04 11:19:50|23.51|23.31|23.52|23.32|23.52|23.32|23.5|23.3|8
1649071200000|2022-04-04 11:20:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649071210000|2022-04-04 11:20:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649071220000|2022-04-04 11:20:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649071230000|2022-04-04 11:20:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|6
1649071240000|2022-04-04 11:20:40|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649071260000|2022-04-04 11:21:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|3
1649071270000|2022-04-04 11:21:10|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|8
1649071280000|2022-04-04 11:21:20|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649071290000|2022-04-04 11:21:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649071300000|2022-04-04 11:21:40|23.51|23.31|23.49|23.29|23.51|23.31|23.49|23.29|7
1649071340000|2022-04-04 11:22:20|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649071360000|2022-04-04 11:22:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1649071370000|2022-04-04 11:22:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|8
1649071400000|2022-04-04 11:23:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649071420000|2022-04-04 11:23:40|23.48|23.28|23.51|23.31|23.51|23.31|23.48|23.28|4
1649071430000|2022-04-04 11:23:50|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|6
1649071440000|2022-04-04 11:24:00|23.5|23.3|23.52|23.32|23.52|23.32|23.5|23.3|9
1649071450000|2022-04-04 11:24:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1649071460000|2022-04-04 11:24:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649071480000|2022-04-04 11:24:40|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649071490000|2022-04-04 11:24:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|8
1649071500000|2022-04-04 11:25:00|23.51|23.31|23.51|23.31|23.52|23.32|23.5|23.3|5
1649071510000|2022-04-04 11:25:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649071520000|2022-04-04 11:25:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649071530000|2022-04-04 11:25:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|5
1649071540000|2022-04-04 11:25:40|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649071550000|2022-04-04 11:25:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649071630000|2022-04-04 11:27:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649071640000|2022-04-04 11:27:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649071650000|2022-04-04 11:27:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|6
1649071660000|2022-04-04 11:27:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|7
1649071700000|2022-04-04 11:28:20|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649071710000|2022-04-04 11:28:30|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649071720000|2022-04-04 11:28:40|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649071730000|2022-04-04 11:28:50|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649071740000|2022-04-04 11:29:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649071750000|2022-04-04 11:29:10|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|7
1649071760000|2022-04-04 11:29:20|23.52|23.32|23.53|23.33|23.54|23.34|23.51|23.31|11
1649071770000|2022-04-04 11:29:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649071800000|2022-04-04 11:30:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649071820000|2022-04-04 11:30:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649071830000|2022-04-04 11:30:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649071840000|2022-04-04 11:30:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649071860000|2022-04-04 11:31:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649071880000|2022-04-04 11:31:20|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1649071890000|2022-04-04 11:31:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649071900000|2022-04-04 11:31:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|9
1649071910000|2022-04-04 11:31:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|10
1649071920000|2022-04-04 11:32:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|12
1649071930000|2022-04-04 11:32:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649071940000|2022-04-04 11:32:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649071950000|2022-04-04 11:32:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649071960000|2022-04-04 11:32:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649071970000|2022-04-04 11:32:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649072010000|2022-04-04 11:33:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072050000|2022-04-04 11:34:10|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1649072060000|2022-04-04 11:34:20|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649072070000|2022-04-04 11:34:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649072090000|2022-04-04 11:34:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072100000|2022-04-04 11:35:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649072110000|2022-04-04 11:35:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649072120000|2022-04-04 11:35:20|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|10
1649072170000|2022-04-04 11:36:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1649072180000|2022-04-04 11:36:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072200000|2022-04-04 11:36:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649072210000|2022-04-04 11:36:50|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649072260000|2022-04-04 11:37:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649072270000|2022-04-04 11:37:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649072280000|2022-04-04 11:38:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649072300000|2022-04-04 11:38:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649072310000|2022-04-04 11:38:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072320000|2022-04-04 11:38:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649072330000|2022-04-04 11:38:50|23.54|23.34|23.54|23.34|23.55|23.35|23.53|23.33|7
1649072340000|2022-04-04 11:39:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|7
1649072350000|2022-04-04 11:39:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649072360000|2022-04-04 11:39:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072370000|2022-04-04 11:39:30|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072390000|2022-04-04 11:39:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649072400000|2022-04-04 11:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649072410000|2022-04-04 11:40:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649072420000|2022-04-04 11:40:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649072430000|2022-04-04 11:40:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649072450000|2022-04-04 11:40:50|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072460000|2022-04-04 11:41:00|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|7
1649072470000|2022-04-04 11:41:10|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|7
1649072490000|2022-04-04 11:41:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|5
1649072500000|2022-04-04 11:41:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072510000|2022-04-04 11:41:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649072520000|2022-04-04 11:42:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|6
1649072530000|2022-04-04 11:42:10|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649072550000|2022-04-04 11:42:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1649072560000|2022-04-04 11:42:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649072570000|2022-04-04 11:42:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072580000|2022-04-04 11:43:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072610000|2022-04-04 11:43:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649072620000|2022-04-04 11:43:40|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649072630000|2022-04-04 11:43:50|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072650000|2022-04-04 11:44:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649072660000|2022-04-04 11:44:20|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649072670000|2022-04-04 11:44:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072680000|2022-04-04 11:44:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649072690000|2022-04-04 11:44:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072700000|2022-04-04 11:45:00|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072710000|2022-04-04 11:45:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072720000|2022-04-04 11:45:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649072760000|2022-04-04 11:46:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649072800000|2022-04-04 11:46:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072810000|2022-04-04 11:46:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649072820000|2022-04-04 11:47:00|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649072830000|2022-04-04 11:47:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649072850000|2022-04-04 11:47:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649072860000|2022-04-04 11:47:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|9
1649072870000|2022-04-04 11:47:50|23.54|23.34|23.53|23.33|23.54|23.34|23.52|23.32|8
1649072880000|2022-04-04 11:48:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649072890000|2022-04-04 11:48:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649072900000|2022-04-04 11:48:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072910000|2022-04-04 11:48:30|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649072920000|2022-04-04 11:48:40|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649072930000|2022-04-04 11:48:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|10
1649072950000|2022-04-04 11:49:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649072980000|2022-04-04 11:49:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649072990000|2022-04-04 11:49:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649073000000|2022-04-04 11:50:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649073010000|2022-04-04 11:50:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649073060000|2022-04-04 11:51:00|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|5
1649073100000|2022-04-04 11:51:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|8
1649073110000|2022-04-04 11:51:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649073120000|2022-04-04 11:52:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|11
1649073130000|2022-04-04 11:52:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073140000|2022-04-04 11:52:20|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649073150000|2022-04-04 11:52:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1649073160000|2022-04-04 11:52:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073170000|2022-04-04 11:52:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649073180000|2022-04-04 11:53:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649073190000|2022-04-04 11:53:10|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649073200000|2022-04-04 11:53:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|11
1649073210000|2022-04-04 11:53:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073220000|2022-04-04 11:53:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073230000|2022-04-04 11:53:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|9
1649073240000|2022-04-04 11:54:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649073250000|2022-04-04 11:54:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073300000|2022-04-04 11:55:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073310000|2022-04-04 11:55:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649073340000|2022-04-04 11:55:40|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649073400000|2022-04-04 11:56:40|23.57|23.37|23.57|23.37|23.57|23.37|23.56|23.36|7
1649073410000|2022-04-04 11:56:50|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|9
1649073420000|2022-04-04 11:57:00|23.57|23.37|23.56|23.36|23.57|23.37|23.56|23.36|6
1649073450000|2022-04-04 11:57:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649073480000|2022-04-04 11:58:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649073520000|2022-04-04 11:58:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649073530000|2022-04-04 11:58:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649073540000|2022-04-04 11:59:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649073550000|2022-04-04 11:59:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649073570000|2022-04-04 11:59:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649073580000|2022-04-04 11:59:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649073600000|2022-04-04 12:00:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649073620000|2022-04-04 12:00:20|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|3
1649073630000|2022-04-04 12:00:30|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|4
1649073640000|2022-04-04 12:00:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649073650000|2022-04-04 12:00:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649073680000|2022-04-04 12:01:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|4
1649073730000|2022-04-04 12:02:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649073790000|2022-04-04 12:03:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649073810000|2022-04-04 12:03:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649073820000|2022-04-04 12:03:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649073850000|2022-04-04 12:04:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|4
1649073870000|2022-04-04 12:04:30|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649073880000|2022-04-04 12:04:40|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|5
1649073890000|2022-04-04 12:04:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649073900000|2022-04-04 12:05:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649073910000|2022-04-04 12:05:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|6
1649073930000|2022-04-04 12:05:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649073940000|2022-04-04 12:05:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649073950000|2022-04-04 12:05:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|5
1649073960000|2022-04-04 12:06:00|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649073980000|2022-04-04 12:06:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649073990000|2022-04-04 12:06:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|4
1649074000000|2022-04-04 12:06:40|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649074010000|2022-04-04 12:06:50|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|6
1649074020000|2022-04-04 12:07:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|11
1649074040000|2022-04-04 12:07:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|8
1649074050000|2022-04-04 12:07:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1649074070000|2022-04-04 12:07:50|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|2
1649074100000|2022-04-04 12:08:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649074110000|2022-04-04 12:08:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649074120000|2022-04-04 12:08:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649074130000|2022-04-04 12:08:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649074170000|2022-04-04 12:09:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649074180000|2022-04-04 12:09:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649074190000|2022-04-04 12:09:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649074200000|2022-04-04 12:10:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649074220000|2022-04-04 12:10:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649074240000|2022-04-04 12:10:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649074250000|2022-04-04 12:10:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|9
1649074260000|2022-04-04 12:11:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|12
1649074270000|2022-04-04 12:11:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649074280000|2022-04-04 12:11:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649074290000|2022-04-04 12:11:30|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|9
1649074300000|2022-04-04 12:11:40|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649074310000|2022-04-04 12:11:50|23.54|23.34|23.56|23.36|23.56|23.36|23.54|23.34|2
1649074320000|2022-04-04 12:12:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649074330000|2022-04-04 12:12:10|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649074340000|2022-04-04 12:12:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649074350000|2022-04-04 12:12:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649074360000|2022-04-04 12:12:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649074400000|2022-04-04 12:13:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649074410000|2022-04-04 12:13:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649074440000|2022-04-04 12:14:00|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649074450000|2022-04-04 12:14:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649074460000|2022-04-04 12:14:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649074470000|2022-04-04 12:14:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|11
1649074480000|2022-04-04 12:14:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649074490000|2022-04-04 12:14:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649074500000|2022-04-04 12:15:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1649074520000|2022-04-04 12:15:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649074530000|2022-04-04 12:15:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649074540000|2022-04-04 12:15:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649074560000|2022-04-04 12:16:00|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|11
1649074570000|2022-04-04 12:16:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|4
1649074580000|2022-04-04 12:16:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649074590000|2022-04-04 12:16:30|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1649074600000|2022-04-04 12:16:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649074610000|2022-04-04 12:16:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649074620000|2022-04-04 12:17:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649074630000|2022-04-04 12:17:10|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649074660000|2022-04-04 12:17:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649074670000|2022-04-04 12:17:50|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|5
1649074690000|2022-04-04 12:18:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|8
1649074700000|2022-04-04 12:18:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649074730000|2022-04-04 12:18:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649074750000|2022-04-04 12:19:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649074760000|2022-04-04 12:19:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|14
1649074770000|2022-04-04 12:19:30|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649074780000|2022-04-04 12:19:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649074800000|2022-04-04 12:20:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|7
1649074810000|2022-04-04 12:20:10|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649074830000|2022-04-04 12:20:30|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649074840000|2022-04-04 12:20:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649074850000|2022-04-04 12:20:50|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649074860000|2022-04-04 12:21:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649074870000|2022-04-04 12:21:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649074900000|2022-04-04 12:21:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649074930000|2022-04-04 12:22:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649074940000|2022-04-04 12:22:20|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649074950000|2022-04-04 12:22:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|3
1649074970000|2022-04-04 12:22:50|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|5
1649074980000|2022-04-04 12:23:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1649074990000|2022-04-04 12:23:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1649075010000|2022-04-04 12:23:30|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649075020000|2022-04-04 12:23:40|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649075030000|2022-04-04 12:23:50|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649075040000|2022-04-04 12:24:00|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649075050000|2022-04-04 12:24:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649075060000|2022-04-04 12:24:20|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649075090000|2022-04-04 12:24:50|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649075100000|2022-04-04 12:25:00|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649075140000|2022-04-04 12:25:40|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649075150000|2022-04-04 12:25:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|6
1649075160000|2022-04-04 12:26:00|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649075170000|2022-04-04 12:26:10|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649075210000|2022-04-04 12:26:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649075240000|2022-04-04 12:27:20|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649075260000|2022-04-04 12:27:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649075280000|2022-04-04 12:28:00|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649075330000|2022-04-04 12:28:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649075350000|2022-04-04 12:29:10|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649075370000|2022-04-04 12:29:30|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649075380000|2022-04-04 12:29:40|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649075400000|2022-04-04 12:30:00|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|5
1649075410000|2022-04-04 12:30:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649075420000|2022-04-04 12:30:20|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|7
1649075430000|2022-04-04 12:30:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649075440000|2022-04-04 12:30:40|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649075450000|2022-04-04 12:30:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649075490000|2022-04-04 12:31:30|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649075510000|2022-04-04 12:31:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649075520000|2022-04-04 12:32:00|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|4
1649075530000|2022-04-04 12:32:10|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649075540000|2022-04-04 12:32:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649075570000|2022-04-04 12:32:50|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649075580000|2022-04-04 12:33:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|7
1649075620000|2022-04-04 12:33:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649075630000|2022-04-04 12:33:50|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649075640000|2022-04-04 12:34:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649075650000|2022-04-04 12:34:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649075670000|2022-04-04 12:34:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|3
1649075680000|2022-04-04 12:34:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|6
1649075690000|2022-04-04 12:34:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649075710000|2022-04-04 12:35:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649075720000|2022-04-04 12:35:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1649075730000|2022-04-04 12:35:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649075740000|2022-04-04 12:35:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649075750000|2022-04-04 12:35:50|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|10
1649075760000|2022-04-04 12:36:00|23.49|23.29|23.51|23.31|23.51|23.31|23.49|23.29|5
1649075770000|2022-04-04 12:36:10|23.5|23.3|23.51|23.31|23.51|23.31|23.5|23.3|2
1649075780000|2022-04-04 12:36:20|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|8
1649075790000|2022-04-04 12:36:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649075800000|2022-04-04 12:36:40|23.52|23.32|23.51|23.31|23.52|23.32|23.51|23.31|4
1649075810000|2022-04-04 12:36:50|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649075820000|2022-04-04 12:37:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649075860000|2022-04-04 12:37:40|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|9
1649075870000|2022-04-04 12:37:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649075890000|2022-04-04 12:38:10|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649075900000|2022-04-04 12:38:20|23.56|23.36|23.57|23.37|23.57|23.37|23.56|23.36|2
1649075910000|2022-04-04 12:38:30|23.56|23.36|23.56|23.36|23.57|23.37|23.56|23.36|5
1649075920000|2022-04-04 12:38:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649075970000|2022-04-04 12:39:30|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649075990000|2022-04-04 12:39:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|8
1649076020000|2022-04-04 12:40:20|23.55|23.35|23.55|23.35|23.55|23.35|23.55|23.35|1
1649076040000|2022-04-04 12:40:40|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649076050000|2022-04-04 12:40:50|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|2
1649076070000|2022-04-04 12:41:10|23.57|23.37|23.57|23.37|23.58|23.38|23.57|23.37|3
1649076080000|2022-04-04 12:41:20|23.56|23.36|23.56|23.36|23.56|23.36|23.56|23.36|1
1649076090000|2022-04-04 12:41:30|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649076100000|2022-04-04 12:41:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649076110000|2022-04-04 12:41:50|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649076130000|2022-04-04 12:42:10|23.54|23.34|23.55|23.35|23.55|23.35|23.54|23.34|2
1649076150000|2022-04-04 12:42:30|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|5
1649076160000|2022-04-04 12:42:40|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|3
1649076170000|2022-04-04 12:42:50|23.56|23.36|23.56|23.36|23.56|23.36|23.55|23.35|3
1649076180000|2022-04-04 12:43:00|23.55|23.35|23.56|23.36|23.56|23.36|23.55|23.35|6
1649076190000|2022-04-04 12:43:10|23.55|23.35|23.55|23.35|23.56|23.36|23.55|23.35|7
1649076200000|2022-04-04 12:43:20|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|14
1649076210000|2022-04-04 12:43:30|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|8
1649076220000|2022-04-04 12:43:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649076240000|2022-04-04 12:44:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649076250000|2022-04-04 12:44:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649076260000|2022-04-04 12:44:20|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|7
1649076280000|2022-04-04 12:44:40|23.52|23.32|23.52|23.32|23.53|23.33|23.51|23.31|11
1649076300000|2022-04-04 12:45:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|4
1649076310000|2022-04-04 12:45:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649076320000|2022-04-04 12:45:20|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649076330000|2022-04-04 12:45:30|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649076360000|2022-04-04 12:46:00|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|5
1649076370000|2022-04-04 12:46:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649076380000|2022-04-04 12:46:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|10
1649076390000|2022-04-04 12:46:30|23.48|23.28|23.49|23.29|23.5|23.3|23.48|23.28|8
1649076400000|2022-04-04 12:46:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|6
1649076410000|2022-04-04 12:46:50|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|3
1649076420000|2022-04-04 12:47:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|7
1649076450000|2022-04-04 12:47:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649076460000|2022-04-04 12:47:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1649076470000|2022-04-04 12:47:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|7
1649076490000|2022-04-04 12:48:10|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|4
1649076510000|2022-04-04 12:48:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1649076520000|2022-04-04 12:48:40|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|17
1649076530000|2022-04-04 12:48:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649076540000|2022-04-04 12:49:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1649076550000|2022-04-04 12:49:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649076560000|2022-04-04 12:49:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1649076570000|2022-04-04 12:49:30|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|10
1649076580000|2022-04-04 12:49:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649076590000|2022-04-04 12:49:50|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|12
1649076600000|2022-04-04 12:50:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649076620000|2022-04-04 12:50:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649076630000|2022-04-04 12:50:30|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649076640000|2022-04-04 12:50:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649076650000|2022-04-04 12:50:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649076660000|2022-04-04 12:51:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649076680000|2022-04-04 12:51:20|23.47|23.27|23.5|23.3|23.5|23.3|23.47|23.27|10
1649076690000|2022-04-04 12:51:30|23.52|23.32|23.53|23.33|23.54|23.34|23.51|23.31|8
1649076700000|2022-04-04 12:51:40|23.54|23.34|23.52|23.32|23.54|23.34|23.52|23.32|7
1649076710000|2022-04-04 12:51:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649076720000|2022-04-04 12:52:00|23.51|23.31|23.53|23.33|23.53|23.33|23.51|23.31|5
1649076730000|2022-04-04 12:52:10|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649076740000|2022-04-04 12:52:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649076760000|2022-04-04 12:52:40|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649076770000|2022-04-04 12:52:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649076780000|2022-04-04 12:53:00|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649076830000|2022-04-04 12:53:50|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|2
1649076840000|2022-04-04 12:54:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|3
1649076850000|2022-04-04 12:54:10|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649076860000|2022-04-04 12:54:20|23.51|23.31|23.5|23.3|23.52|23.32|23.5|23.3|4
1649076870000|2022-04-04 12:54:30|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649076880000|2022-04-04 12:54:40|23.5|23.3|23.5|23.3|23.5|23.3|23.49|23.29|3
1649076900000|2022-04-04 12:55:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1649076910000|2022-04-04 12:55:10|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|12
1649076920000|2022-04-04 12:55:20|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|7
1649076930000|2022-04-04 12:55:30|23.51|23.31|23.51|23.31|23.52|23.32|23.51|23.31|9
1649076940000|2022-04-04 12:55:40|23.52|23.32|23.53|23.33|23.53|23.33|23.51|23.31|4
1649076950000|2022-04-04 12:55:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|7
1649076970000|2022-04-04 12:56:10|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|7
1649077000000|2022-04-04 12:56:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649077010000|2022-04-04 12:56:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649077060000|2022-04-04 12:57:40|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|3
1649077070000|2022-04-04 12:57:50|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649077080000|2022-04-04 12:58:00|23.55|23.35|23.55|23.35|23.55|23.35|23.54|23.34|5
1649077140000|2022-04-04 12:59:00|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649077150000|2022-04-04 12:59:10|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649077160000|2022-04-04 12:59:20|23.52|23.32|23.54|23.34|23.54|23.34|23.52|23.32|3
1649077170000|2022-04-04 12:59:30|23.53|23.33|23.55|23.35|23.55|23.35|23.53|23.33|5
1649077190000|2022-04-04 12:59:50|23.56|23.36|23.55|23.35|23.56|23.36|23.55|23.35|2
1649077220000|2022-04-04 13:00:20|23.54|23.34|23.54|23.34|23.54|23.34|23.54|23.34|1
1649077230000|2022-04-04 13:00:30|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|2
1649077240000|2022-04-04 13:00:40|23.53|23.33|23.53|23.33|23.54|23.34|23.53|23.33|3
1649077250000|2022-04-04 13:00:50|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|2
1649077260000|2022-04-04 13:01:00|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|3
1649077270000|2022-04-04 13:01:10|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649077320000|2022-04-04 13:02:00|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649077330000|2022-04-04 13:02:10|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|6
1649077340000|2022-04-04 13:02:20|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|5
1649077360000|2022-04-04 13:02:40|23.52|23.32|23.52|23.32|23.52|23.32|23.52|23.32|1
1649077390000|2022-04-04 13:03:10|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649077400000|2022-04-04 13:03:20|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|5
1649077410000|2022-04-04 13:03:30|23.51|23.31|23.5|23.3|23.51|23.31|23.5|23.3|4
1649077420000|2022-04-04 13:03:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649077430000|2022-04-04 13:03:50|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|6
1649077440000|2022-04-04 13:04:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649077450000|2022-04-04 13:04:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649077460000|2022-04-04 13:04:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1649077470000|2022-04-04 13:04:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1649077480000|2022-04-04 13:04:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649077490000|2022-04-04 13:04:50|23.48|23.28|23.46|23.26|23.48|23.28|23.46|23.26|5
1649077510000|2022-04-04 13:05:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1649077520000|2022-04-04 13:05:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649077530000|2022-04-04 13:05:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649077550000|2022-04-04 13:05:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649077570000|2022-04-04 13:06:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|4
1649077590000|2022-04-04 13:06:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649077600000|2022-04-04 13:06:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649077610000|2022-04-04 13:06:50|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|7
1649077620000|2022-04-04 13:07:00|23.42|23.22|23.4|23.2|23.43|23.23|23.39|23.19|7
1649077630000|2022-04-04 13:07:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649077640000|2022-04-04 13:07:20|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|10
1649077650000|2022-04-04 13:07:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649077660000|2022-04-04 13:07:40|23.41|23.21|23.42|23.22|23.44|23.24|23.41|23.21|7
1649077670000|2022-04-04 13:07:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1649077680000|2022-04-04 13:08:00|23.43|23.23|23.44|23.24|23.45|23.25|23.42|23.22|6
1649077690000|2022-04-04 13:08:10|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|7
1649077700000|2022-04-04 13:08:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649077710000|2022-04-04 13:08:30|23.46|23.26|23.48|23.28|23.48|23.28|23.46|23.26|3
1649077730000|2022-04-04 13:08:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649077740000|2022-04-04 13:09:00|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649077750000|2022-04-04 13:09:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649077760000|2022-04-04 13:09:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649077770000|2022-04-04 13:09:30|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649077780000|2022-04-04 13:09:40|23.49|23.29|23.48|23.28|23.49|23.29|23.47|23.27|10
1649077800000|2022-04-04 13:10:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649077820000|2022-04-04 13:10:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|2
1649077830000|2022-04-04 13:10:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649077840000|2022-04-04 13:10:40|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649077850000|2022-04-04 13:10:50|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649077860000|2022-04-04 13:11:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649077870000|2022-04-04 13:11:10|23.48|23.28|23.47|23.27|23.49|23.29|23.47|23.27|10
1649077890000|2022-04-04 13:11:30|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|6
1649077900000|2022-04-04 13:11:40|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|7
1649077910000|2022-04-04 13:11:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649077920000|2022-04-04 13:12:00|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|7
1649077930000|2022-04-04 13:12:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649077940000|2022-04-04 13:12:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649078000000|2022-04-04 13:13:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649078010000|2022-04-04 13:13:30|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|20
1649078020000|2022-04-04 13:13:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649078030000|2022-04-04 13:13:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649078040000|2022-04-04 13:14:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649078050000|2022-04-04 13:14:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649078060000|2022-04-04 13:14:20|23.45|23.25|23.44|23.24|23.46|23.26|23.44|23.24|6
1649078070000|2022-04-04 13:14:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|10
1649078080000|2022-04-04 13:14:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649078090000|2022-04-04 13:14:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1649078120000|2022-04-04 13:15:20|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1649078130000|2022-04-04 13:15:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649078140000|2022-04-04 13:15:40|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|4
1649078150000|2022-04-04 13:15:50|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649078160000|2022-04-04 13:16:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649078170000|2022-04-04 13:16:10|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|3
1649078180000|2022-04-04 13:16:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1649078190000|2022-04-04 13:16:30|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|4
1649078200000|2022-04-04 13:16:40|23.44|23.24|23.42|23.22|23.44|23.24|23.42|23.22|3
1649078210000|2022-04-04 13:16:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649078220000|2022-04-04 13:17:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649078230000|2022-04-04 13:17:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649078250000|2022-04-04 13:17:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649078260000|2022-04-04 13:17:40|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|3
1649078270000|2022-04-04 13:17:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|12
1649078280000|2022-04-04 13:18:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649078290000|2022-04-04 13:18:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649078310000|2022-04-04 13:18:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|16
1649078320000|2022-04-04 13:18:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1649078330000|2022-04-04 13:18:50|23.42|23.22|23.43|23.23|23.43|23.23|23.41|23.21|6
1649078340000|2022-04-04 13:19:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649078350000|2022-04-04 13:19:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|5
1649078360000|2022-04-04 13:19:20|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|6
1649078370000|2022-04-04 13:19:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1649078380000|2022-04-04 13:19:40|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1649078390000|2022-04-04 13:19:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649078440000|2022-04-04 13:20:40|23.44|23.24|23.43|23.23|23.44|23.24|23.42|23.22|6
1649078450000|2022-04-04 13:20:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1649078480000|2022-04-04 13:21:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1649078490000|2022-04-04 13:21:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649078500000|2022-04-04 13:21:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649078510000|2022-04-04 13:21:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1649078520000|2022-04-04 13:22:00|23.43|23.23|23.41|23.21|23.43|23.23|23.39|23.19|13
1649078530000|2022-04-04 13:22:10|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649078570000|2022-04-04 13:22:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649078580000|2022-04-04 13:23:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|11
1649078590000|2022-04-04 13:23:10|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|11
1649078600000|2022-04-04 13:23:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1649078620000|2022-04-04 13:23:40|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1649078650000|2022-04-04 13:24:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649078690000|2022-04-04 13:24:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649078720000|2022-04-04 13:25:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649078730000|2022-04-04 13:25:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649078760000|2022-04-04 13:26:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649078780000|2022-04-04 13:26:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|11
1649078790000|2022-04-04 13:26:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649078800000|2022-04-04 13:26:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649078810000|2022-04-04 13:26:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1649078820000|2022-04-04 13:27:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649078840000|2022-04-04 13:27:20|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649078860000|2022-04-04 13:27:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|6
1649078880000|2022-04-04 13:28:00|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649078890000|2022-04-04 13:28:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649078900000|2022-04-04 13:28:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649078910000|2022-04-04 13:28:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649078930000|2022-04-04 13:28:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649078940000|2022-04-04 13:29:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649078950000|2022-04-04 13:29:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649078970000|2022-04-04 13:29:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649078980000|2022-04-04 13:29:40|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649078990000|2022-04-04 13:29:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649079000000|2022-04-04 13:30:00|23.37|23.17|23.36|23.16|23.37|23.17|23.35|23.15|8
1649079010000|2022-04-04 13:30:10|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|7
1649079020000|2022-04-04 13:30:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649079040000|2022-04-04 13:30:40|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|10
1649079050000|2022-04-04 13:30:50|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|7
1649079060000|2022-04-04 13:31:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649079070000|2022-04-04 13:31:10|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|13
1649079080000|2022-04-04 13:31:20|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1649079090000|2022-04-04 13:31:30|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|7
1649079100000|2022-04-04 13:31:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|11
1649079110000|2022-04-04 13:31:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649079120000|2022-04-04 13:32:00|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|13
1649079130000|2022-04-04 13:32:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|9
1649079140000|2022-04-04 13:32:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1649079150000|2022-04-04 13:32:30|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1649079160000|2022-04-04 13:32:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649079210000|2022-04-04 13:33:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649079220000|2022-04-04 13:33:40|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1649079230000|2022-04-04 13:33:50|23.28|23.08|23.26|23.06|23.28|23.08|23.26|23.06|5
1649079250000|2022-04-04 13:34:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|8
1649079260000|2022-04-04 13:34:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|13
1649079270000|2022-04-04 13:34:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649079280000|2022-04-04 13:34:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649079300000|2022-04-04 13:35:00|23.31|23.11|23.33|23.13|23.33|23.13|23.3|23.1|5
1649079310000|2022-04-04 13:35:10|23.32|23.12|23.36|23.16|23.36|23.16|23.32|23.12|9
1649079320000|2022-04-04 13:35:20|23.37|23.17|23.35|23.15|23.37|23.17|23.35|23.15|9
1649079330000|2022-04-04 13:35:30|23.36|23.16|23.35|23.15|23.37|23.17|23.35|23.15|6
1649079340000|2022-04-04 13:35:40|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|6
1649079350000|2022-04-04 13:35:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|12
1649079360000|2022-04-04 13:36:00|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|3
1649079370000|2022-04-04 13:36:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649079380000|2022-04-04 13:36:20|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|3
1649079390000|2022-04-04 13:36:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1649079400000|2022-04-04 13:36:40|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|5
1649079410000|2022-04-04 13:36:50|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649079420000|2022-04-04 13:37:00|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649079430000|2022-04-04 13:37:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649079440000|2022-04-04 13:37:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649079460000|2022-04-04 13:37:40|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|4
1649079470000|2022-04-04 13:37:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649079490000|2022-04-04 13:38:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649079500000|2022-04-04 13:38:20|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|10
1649079520000|2022-04-04 13:38:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649079530000|2022-04-04 13:38:50|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|6
1649079550000|2022-04-04 13:39:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649079560000|2022-04-04 13:39:20|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649079580000|2022-04-04 13:39:40|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1649079590000|2022-04-04 13:39:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649079600000|2022-04-04 13:40:00|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|7
1649079610000|2022-04-04 13:40:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649079620000|2022-04-04 13:40:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1649079630000|2022-04-04 13:40:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649079640000|2022-04-04 13:40:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649079650000|2022-04-04 13:40:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649079670000|2022-04-04 13:41:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649079680000|2022-04-04 13:41:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649079690000|2022-04-04 13:41:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649079700000|2022-04-04 13:41:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649079710000|2022-04-04 13:41:50|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649079730000|2022-04-04 13:42:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649079760000|2022-04-04 13:42:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649079770000|2022-04-04 13:42:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649079780000|2022-04-04 13:43:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649079800000|2022-04-04 13:43:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649079810000|2022-04-04 13:43:30|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|6
1649079820000|2022-04-04 13:43:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649079830000|2022-04-04 13:43:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1649079840000|2022-04-04 13:44:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1649079870000|2022-04-04 13:44:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649079880000|2022-04-04 13:44:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649079890000|2022-04-04 13:44:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649079900000|2022-04-04 13:45:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|13
1649079920000|2022-04-04 13:45:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|6
1649079930000|2022-04-04 13:45:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649079940000|2022-04-04 13:45:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649079950000|2022-04-04 13:45:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649079960000|2022-04-04 13:46:00|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649079970000|2022-04-04 13:46:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649079990000|2022-04-04 13:46:30|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649080000000|2022-04-04 13:46:40|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649080020000|2022-04-04 13:47:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1649080030000|2022-04-04 13:47:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|10
1649080040000|2022-04-04 13:47:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649080050000|2022-04-04 13:47:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649080060000|2022-04-04 13:47:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649080070000|2022-04-04 13:47:50|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|7
1649080080000|2022-04-04 13:48:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1649080090000|2022-04-04 13:48:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649080100000|2022-04-04 13:48:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649080110000|2022-04-04 13:48:30|23.4|23.2|23.43|23.23|23.43|23.23|23.4|23.2|8
1649080120000|2022-04-04 13:48:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649080130000|2022-04-04 13:48:50|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649080140000|2022-04-04 13:49:00|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649080150000|2022-04-04 13:49:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649080160000|2022-04-04 13:49:20|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649080170000|2022-04-04 13:49:30|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|8
1649080180000|2022-04-04 13:49:40|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|4
1649080190000|2022-04-04 13:49:50|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|9
1649080200000|2022-04-04 13:50:00|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|7
1649080210000|2022-04-04 13:50:10|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|9
1649080220000|2022-04-04 13:50:20|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649080240000|2022-04-04 13:50:40|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649080260000|2022-04-04 13:51:00|23.49|23.29|23.5|23.3|23.51|23.31|23.49|23.29|8
1649080270000|2022-04-04 13:51:10|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|4
1649080300000|2022-04-04 13:51:40|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649080320000|2022-04-04 13:52:00|23.49|23.29|23.49|23.29|23.5|23.3|23.48|23.28|5
1649080330000|2022-04-04 13:52:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649080340000|2022-04-04 13:52:20|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|6
1649080360000|2022-04-04 13:52:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649080370000|2022-04-04 13:52:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|5
1649080390000|2022-04-04 13:53:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|8
1649080400000|2022-04-04 13:53:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649080420000|2022-04-04 13:53:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649080430000|2022-04-04 13:53:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649080450000|2022-04-04 13:54:10|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|4
1649080460000|2022-04-04 13:54:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|4
1649080470000|2022-04-04 13:54:30|23.45|23.25|23.46|23.26|23.46|23.26|23.44|23.24|4
1649080480000|2022-04-04 13:54:40|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649080490000|2022-04-04 13:54:50|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|7
1649080500000|2022-04-04 13:55:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649080510000|2022-04-04 13:55:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649080520000|2022-04-04 13:55:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1649080530000|2022-04-04 13:55:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1649080540000|2022-04-04 13:55:40|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|6
1649080550000|2022-04-04 13:55:50|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649080560000|2022-04-04 13:56:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649080570000|2022-04-04 13:56:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|14
1649080580000|2022-04-04 13:56:20|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|4
1649080590000|2022-04-04 13:56:30|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649080600000|2022-04-04 13:56:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649080610000|2022-04-04 13:56:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|9
1649080620000|2022-04-04 13:57:00|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649080640000|2022-04-04 13:57:20|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649080650000|2022-04-04 13:57:30|23.48|23.28|23.48|23.28|23.49|23.29|23.48|23.28|7
1649080690000|2022-04-04 13:58:10|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|4
1649080710000|2022-04-04 13:58:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649080720000|2022-04-04 13:58:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649080740000|2022-04-04 13:59:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649080750000|2022-04-04 13:59:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649080760000|2022-04-04 13:59:20|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|5
1649080770000|2022-04-04 13:59:30|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|6
1649080790000|2022-04-04 13:59:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649080800000|2022-04-04 14:00:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649080810000|2022-04-04 14:00:10|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|9
1649080820000|2022-04-04 14:00:20|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1649080830000|2022-04-04 14:00:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649080840000|2022-04-04 14:00:40|23.46|23.26|23.43|23.23|23.46|23.26|23.43|23.23|6
1649080850000|2022-04-04 14:00:50|23.44|23.24|23.41|23.21|23.44|23.24|23.41|23.21|6
1649080860000|2022-04-04 14:01:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649080870000|2022-04-04 14:01:10|23.43|23.23|23.43|23.23|23.43|23.23|23.41|23.21|9
1649080880000|2022-04-04 14:01:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1649080890000|2022-04-04 14:01:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649080900000|2022-04-04 14:01:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649080910000|2022-04-04 14:01:50|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1649080920000|2022-04-04 14:02:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1649080930000|2022-04-04 14:02:10|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|9
1649080940000|2022-04-04 14:02:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|11
1649080950000|2022-04-04 14:02:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|14
1649080960000|2022-04-04 14:02:40|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|12
1649080980000|2022-04-04 14:03:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1649081000000|2022-04-04 14:03:20|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|10
1649081010000|2022-04-04 14:03:30|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|8
1649081050000|2022-04-04 14:04:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649081080000|2022-04-04 14:04:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649081090000|2022-04-04 14:04:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|8
1649081100000|2022-04-04 14:05:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649081120000|2022-04-04 14:05:20|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|9
1649081130000|2022-04-04 14:05:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649081140000|2022-04-04 14:05:40|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649081160000|2022-04-04 14:06:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649081180000|2022-04-04 14:06:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649081190000|2022-04-04 14:06:30|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649081200000|2022-04-04 14:06:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|7
1649081220000|2022-04-04 14:07:00|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649081260000|2022-04-04 14:07:40|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|13
1649081270000|2022-04-04 14:07:50|23.5|23.3|23.5|23.3|23.51|23.31|23.5|23.3|3
1649081280000|2022-04-04 14:08:00|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649081290000|2022-04-04 14:08:10|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|7
1649081300000|2022-04-04 14:08:20|23.51|23.31|23.51|23.31|23.51|23.31|23.51|23.31|1
1649081310000|2022-04-04 14:08:30|23.52|23.32|23.52|23.32|23.52|23.32|23.51|23.31|11
1649081330000|2022-04-04 14:08:50|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|7
1649081360000|2022-04-04 14:09:20|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649081370000|2022-04-04 14:09:30|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649081380000|2022-04-04 14:09:40|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649081400000|2022-04-04 14:10:00|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649081430000|2022-04-04 14:10:30|23.52|23.32|23.53|23.33|23.53|23.33|23.52|23.32|2
1649081440000|2022-04-04 14:10:40|23.52|23.32|23.52|23.32|23.53|23.33|23.52|23.32|3
1649081450000|2022-04-04 14:10:50|23.53|23.33|23.52|23.32|23.53|23.33|23.52|23.32|2
1649081460000|2022-04-04 14:11:00|23.53|23.33|23.53|23.33|23.53|23.33|23.52|23.32|3
1649081480000|2022-04-04 14:11:20|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|8
1649081490000|2022-04-04 14:11:30|23.54|23.34|23.54|23.34|23.54|23.34|23.53|23.33|7
1649081510000|2022-04-04 14:11:50|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|6
1649081520000|2022-04-04 14:12:00|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|4
1649081530000|2022-04-04 14:12:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649081540000|2022-04-04 14:12:20|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649081550000|2022-04-04 14:12:30|23.55|23.35|23.55|23.35|23.56|23.36|23.54|23.34|9
1649081560000|2022-04-04 14:12:40|23.54|23.34|23.54|23.34|23.55|23.35|23.54|23.34|3
1649081570000|2022-04-04 14:12:50|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649081580000|2022-04-04 14:13:00|23.55|23.35|23.54|23.34|23.55|23.35|23.54|23.34|6
1649081590000|2022-04-04 14:13:10|23.53|23.33|23.54|23.34|23.54|23.34|23.53|23.33|2
1649081600000|2022-04-04 14:13:20|23.53|23.33|23.53|23.33|23.53|23.33|23.53|23.33|1
1649081620000|2022-04-04 14:13:40|23.54|23.34|23.53|23.33|23.54|23.34|23.53|23.33|6
1649081630000|2022-04-04 14:13:50|23.52|23.32|23.51|23.31|23.53|23.33|23.51|23.31|6
1649081640000|2022-04-04 14:14:00|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|8
1649081650000|2022-04-04 14:14:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649081660000|2022-04-04 14:14:20|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649081670000|2022-04-04 14:14:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|11
1649081680000|2022-04-04 14:14:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1649081700000|2022-04-04 14:15:00|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|6
1649081710000|2022-04-04 14:15:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649081720000|2022-04-04 14:15:20|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|5
1649081730000|2022-04-04 14:15:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649081750000|2022-04-04 14:15:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649081760000|2022-04-04 14:16:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649081770000|2022-04-04 14:16:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|14
1649081780000|2022-04-04 14:16:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|10
1649081790000|2022-04-04 14:16:30|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|11
1649081810000|2022-04-04 14:16:50|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|14
1649081820000|2022-04-04 14:17:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649081830000|2022-04-04 14:17:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649081850000|2022-04-04 14:17:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649081860000|2022-04-04 14:17:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649081870000|2022-04-04 14:17:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649081890000|2022-04-04 14:18:10|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649081900000|2022-04-04 14:18:20|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|3
1649081910000|2022-04-04 14:18:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649081920000|2022-04-04 14:18:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649081930000|2022-04-04 14:18:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1649081940000|2022-04-04 14:19:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649081950000|2022-04-04 14:19:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649081960000|2022-04-04 14:19:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649081970000|2022-04-04 14:19:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649081980000|2022-04-04 14:19:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1649081990000|2022-04-04 14:19:50|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|5
1649082000000|2022-04-04 14:20:00|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|7
1649082010000|2022-04-04 14:20:10|23.42|23.22|23.42|23.22|23.44|23.24|23.41|23.21|13
1649082020000|2022-04-04 14:20:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649082040000|2022-04-04 14:20:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649082070000|2022-04-04 14:21:10|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649082080000|2022-04-04 14:21:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649082090000|2022-04-04 14:21:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649082100000|2022-04-04 14:21:40|23.42|23.22|23.4|23.2|23.43|23.23|23.4|23.2|7
1649082110000|2022-04-04 14:21:50|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|10
1649082120000|2022-04-04 14:22:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|6
1649082130000|2022-04-04 14:22:10|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|5
1649082140000|2022-04-04 14:22:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649082150000|2022-04-04 14:22:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649082160000|2022-04-04 14:22:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649082170000|2022-04-04 14:22:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649082180000|2022-04-04 14:23:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649082190000|2022-04-04 14:23:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649082200000|2022-04-04 14:23:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649082220000|2022-04-04 14:23:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649082230000|2022-04-04 14:23:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649082250000|2022-04-04 14:24:10|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|4
1649082260000|2022-04-04 14:24:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649082280000|2022-04-04 14:24:40|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649082290000|2022-04-04 14:24:50|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649082300000|2022-04-04 14:25:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649082310000|2022-04-04 14:25:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649082330000|2022-04-04 14:25:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649082350000|2022-04-04 14:25:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649082360000|2022-04-04 14:26:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649082370000|2022-04-04 14:26:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649082380000|2022-04-04 14:26:20|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|7
1649082390000|2022-04-04 14:26:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649082400000|2022-04-04 14:26:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649082430000|2022-04-04 14:27:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649082450000|2022-04-04 14:27:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649082460000|2022-04-04 14:27:40|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|3
1649082470000|2022-04-04 14:27:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649082480000|2022-04-04 14:28:00|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649082490000|2022-04-04 14:28:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649082500000|2022-04-04 14:28:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649082510000|2022-04-04 14:28:30|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|11
1649082520000|2022-04-04 14:28:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|4
1649082550000|2022-04-04 14:29:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1649082560000|2022-04-04 14:29:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649082570000|2022-04-04 14:29:30|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649082600000|2022-04-04 14:30:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|6
1649082610000|2022-04-04 14:30:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649082620000|2022-04-04 14:30:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649082630000|2022-04-04 14:30:30|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|5
1649082640000|2022-04-04 14:30:40|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|3
1649082650000|2022-04-04 14:30:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649082660000|2022-04-04 14:31:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649082670000|2022-04-04 14:31:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649082680000|2022-04-04 14:31:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649082690000|2022-04-04 14:31:30|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649082700000|2022-04-04 14:31:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|9
1649082710000|2022-04-04 14:31:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649082720000|2022-04-04 14:32:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|8
1649082730000|2022-04-04 14:32:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649082740000|2022-04-04 14:32:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649082750000|2022-04-04 14:32:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649082760000|2022-04-04 14:32:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649082790000|2022-04-04 14:33:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649082800000|2022-04-04 14:33:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649082810000|2022-04-04 14:33:30|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|11
1649082820000|2022-04-04 14:33:40|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1649082830000|2022-04-04 14:33:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649082840000|2022-04-04 14:34:00|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649082860000|2022-04-04 14:34:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|8
1649082900000|2022-04-04 14:35:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649082910000|2022-04-04 14:35:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1649082920000|2022-04-04 14:35:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1649082940000|2022-04-04 14:35:40|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|7
1649082950000|2022-04-04 14:35:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1649082970000|2022-04-04 14:36:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649082980000|2022-04-04 14:36:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649083000000|2022-04-04 14:36:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649083010000|2022-04-04 14:36:50|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|5
1649083020000|2022-04-04 14:37:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649083030000|2022-04-04 14:37:10|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|7
1649083040000|2022-04-04 14:37:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649083050000|2022-04-04 14:37:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1649083060000|2022-04-04 14:37:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1649083080000|2022-04-04 14:38:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649083130000|2022-04-04 14:38:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649083140000|2022-04-04 14:39:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649083150000|2022-04-04 14:39:10|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|6
1649083160000|2022-04-04 14:39:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649083170000|2022-04-04 14:39:30|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1649083180000|2022-04-04 14:39:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1649083190000|2022-04-04 14:39:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649083200000|2022-04-04 14:40:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1649083210000|2022-04-04 14:40:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649083220000|2022-04-04 14:40:20|23.32|23.12|23.33|23.13|23.34|23.14|23.32|23.12|8
1649083230000|2022-04-04 14:40:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649083240000|2022-04-04 14:40:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649083260000|2022-04-04 14:41:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1649083270000|2022-04-04 14:41:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649083340000|2022-04-04 14:42:20|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1649083350000|2022-04-04 14:42:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649083360000|2022-04-04 14:42:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649083410000|2022-04-04 14:43:30|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|4
1649083420000|2022-04-04 14:43:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1649083430000|2022-04-04 14:43:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1649083440000|2022-04-04 14:44:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649083480000|2022-04-04 14:44:40|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|4
1649083490000|2022-04-04 14:44:50|23.32|23.12|23.3|23.1|23.32|23.12|23.3|23.1|3
1649083500000|2022-04-04 14:45:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649083510000|2022-04-04 14:45:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1649083530000|2022-04-04 14:45:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|9
1649083540000|2022-04-04 14:45:40|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|7
1649083560000|2022-04-04 14:46:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|5
1649083570000|2022-04-04 14:46:10|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1649083580000|2022-04-04 14:46:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649083590000|2022-04-04 14:46:30|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649083600000|2022-04-04 14:46:40|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|7
1649083610000|2022-04-04 14:46:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1649083620000|2022-04-04 14:47:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|12
1649083630000|2022-04-04 14:47:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1649083640000|2022-04-04 14:47:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649083650000|2022-04-04 14:47:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649083660000|2022-04-04 14:47:40|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|10
1649083700000|2022-04-04 14:48:20|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|8
1649083710000|2022-04-04 14:48:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|12
1649083720000|2022-04-04 14:48:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649083740000|2022-04-04 14:49:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649083750000|2022-04-04 14:49:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|10
1649083780000|2022-04-04 14:49:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649083790000|2022-04-04 14:49:50|23.3|23.1|23.3|23.1|23.31|23.11|23.29|23.09|5
1649083800000|2022-04-04 14:50:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649083810000|2022-04-04 14:50:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649083820000|2022-04-04 14:50:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649083860000|2022-04-04 14:51:00|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1649083870000|2022-04-04 14:51:10|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|13
1649083880000|2022-04-04 14:51:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649083890000|2022-04-04 14:51:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649083900000|2022-04-04 14:51:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649083910000|2022-04-04 14:51:50|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649083920000|2022-04-04 14:52:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|6
1649083950000|2022-04-04 14:52:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649083960000|2022-04-04 14:52:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649083980000|2022-04-04 14:53:00|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1649083990000|2022-04-04 14:53:10|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|10
1649084000000|2022-04-04 14:53:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649084010000|2022-04-04 14:53:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|12
1649084020000|2022-04-04 14:53:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|10
1649084030000|2022-04-04 14:53:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1649084040000|2022-04-04 14:54:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649084050000|2022-04-04 14:54:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649084060000|2022-04-04 14:54:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649084070000|2022-04-04 14:54:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1649084080000|2022-04-04 14:54:40|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1649084090000|2022-04-04 14:54:50|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|5
1649084100000|2022-04-04 14:55:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649084150000|2022-04-04 14:55:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649084160000|2022-04-04 14:56:00|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649084170000|2022-04-04 14:56:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649084190000|2022-04-04 14:56:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649084200000|2022-04-04 14:56:40|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1649084210000|2022-04-04 14:56:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1649084220000|2022-04-04 14:57:00|23.34|23.14|23.33|23.13|23.34|23.14|23.32|23.12|6
1649084230000|2022-04-04 14:57:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649084240000|2022-04-04 14:57:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649084250000|2022-04-04 14:57:30|23.32|23.12|23.34|23.14|23.34|23.14|23.32|23.12|9
1649084260000|2022-04-04 14:57:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|18
1649084270000|2022-04-04 14:57:50|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|9
1649084280000|2022-04-04 14:58:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649084300000|2022-04-04 14:58:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649084310000|2022-04-04 14:58:30|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|6
1649084320000|2022-04-04 14:58:40|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|10
1649084330000|2022-04-04 14:58:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649084340000|2022-04-04 14:59:00|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649084350000|2022-04-04 14:59:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649084360000|2022-04-04 14:59:20|23.29|23.09|23.31|23.11|23.31|23.11|23.29|23.09|7
1649084370000|2022-04-04 14:59:30|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|14
1649084380000|2022-04-04 14:59:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1649084390000|2022-04-04 14:59:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|10
1649084400000|2022-04-04 15:00:00|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|8
1649084410000|2022-04-04 15:00:10|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|9
1649084420000|2022-04-04 15:00:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649084430000|2022-04-04 15:00:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649084440000|2022-04-04 15:00:40|23.36|23.16|23.38|23.18|23.38|23.18|23.36|23.16|11
1649084450000|2022-04-04 15:00:50|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|7
1649084460000|2022-04-04 15:01:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|5
1649084470000|2022-04-04 15:01:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1649084480000|2022-04-04 15:01:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649084490000|2022-04-04 15:01:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1649084500000|2022-04-04 15:01:40|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649084510000|2022-04-04 15:01:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|5
1649084530000|2022-04-04 15:02:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649084540000|2022-04-04 15:02:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649084550000|2022-04-04 15:02:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649084570000|2022-04-04 15:02:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|8
1649084580000|2022-04-04 15:03:00|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649084590000|2022-04-04 15:03:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1649084600000|2022-04-04 15:03:20|23.27|23.07|23.29|23.09|23.29|23.09|23.27|23.07|13
1649084610000|2022-04-04 15:03:30|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|8
1649084620000|2022-04-04 15:03:40|23.26|23.06|23.25|23.05|23.26|23.06|23.24|23.04|4
1649084630000|2022-04-04 15:03:50|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|6
1649084640000|2022-04-04 15:04:00|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|5
1649084650000|2022-04-04 15:04:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|11
1649084660000|2022-04-04 15:04:20|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|6
1649084670000|2022-04-04 15:04:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649084680000|2022-04-04 15:04:40|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|6
1649084690000|2022-04-04 15:04:50|23.2|23|23.22|23.02|23.22|23.02|23.2|23|7
1649084700000|2022-04-04 15:05:00|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|3
1649084710000|2022-04-04 15:05:10|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|10
1649084720000|2022-04-04 15:05:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649084730000|2022-04-04 15:05:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|10
1649084740000|2022-04-04 15:05:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649084760000|2022-04-04 15:06:00|23.2|23|23.19|22.99|23.21|23.01|23.18|22.98|8
1649084770000|2022-04-04 15:06:10|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|9
1649084780000|2022-04-04 15:06:20|23.17|22.97|23.16|22.96|23.18|22.98|23.16|22.96|8
1649084790000|2022-04-04 15:06:30|23.17|22.97|23.14|22.94|23.17|22.97|23.14|22.94|8
1649084800000|2022-04-04 15:06:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|6
1649084810000|2022-04-04 15:06:50|23.11|22.91|23.07|22.87|23.11|22.91|23.07|22.87|12
1649084820000|2022-04-04 15:07:00|23.06|22.86|23.1|22.9|23.1|22.9|23.05|22.85|20
1649084830000|2022-04-04 15:07:10|23.09|22.89|23.11|22.91|23.12|22.92|23.09|22.89|13
1649084840000|2022-04-04 15:07:20|23.12|22.92|23.11|22.91|23.12|22.92|23.1|22.9|10
1649084850000|2022-04-04 15:07:30|23.12|22.92|23.15|22.95|23.16|22.96|23.12|22.92|14
1649084860000|2022-04-04 15:07:40|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|12
1649084870000|2022-04-04 15:07:50|23.16|22.96|23.12|22.92|23.16|22.96|23.12|22.92|15
1649084880000|2022-04-04 15:08:00|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|8
1649084890000|2022-04-04 15:08:10|23.11|22.91|23.09|22.89|23.11|22.91|23.09|22.89|3
1649084900000|2022-04-04 15:08:20|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|7
1649084910000|2022-04-04 15:08:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|11
1649084920000|2022-04-04 15:08:40|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649084930000|2022-04-04 15:08:50|23.09|22.89|23.12|22.92|23.12|22.92|23.09|22.89|8
1649084940000|2022-04-04 15:09:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649084950000|2022-04-04 15:09:10|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1649084960000|2022-04-04 15:09:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649084970000|2022-04-04 15:09:30|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|5
1649084980000|2022-04-04 15:09:40|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1649084990000|2022-04-04 15:09:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649085000000|2022-04-04 15:10:00|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|13
1649085010000|2022-04-04 15:10:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|12
1649085020000|2022-04-04 15:10:20|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649085040000|2022-04-04 15:10:40|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|7
1649085050000|2022-04-04 15:10:50|23.09|22.89|23.07|22.87|23.1|22.9|23.07|22.87|11
1649085060000|2022-04-04 15:11:00|23.08|22.88|23.1|22.9|23.1|22.9|23.07|22.87|5
1649085070000|2022-04-04 15:11:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649085080000|2022-04-04 15:11:20|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1649085090000|2022-04-04 15:11:30|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|8
1649085100000|2022-04-04 15:11:40|23.09|22.89|23.11|22.91|23.11|22.91|23.09|22.89|3
1649085110000|2022-04-04 15:11:50|23.1|22.9|23.12|22.92|23.13|22.93|23.1|22.9|5
1649085120000|2022-04-04 15:12:00|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|12
1649085130000|2022-04-04 15:12:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|8
1649085140000|2022-04-04 15:12:20|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1649085150000|2022-04-04 15:12:30|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|12
1649085160000|2022-04-04 15:12:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1649085170000|2022-04-04 15:12:50|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1649085180000|2022-04-04 15:13:00|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|6
1649085190000|2022-04-04 15:13:10|23.11|22.91|23.12|22.92|23.12|22.92|23.1|22.9|8
1649085200000|2022-04-04 15:13:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1649085210000|2022-04-04 15:13:30|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1649085220000|2022-04-04 15:13:40|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1649085230000|2022-04-04 15:13:50|23.13|22.93|23.15|22.95|23.15|22.95|23.12|22.92|7
1649085240000|2022-04-04 15:14:00|23.14|22.94|23.15|22.95|23.16|22.96|23.14|22.94|4
1649085250000|2022-04-04 15:14:10|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|14
1649085260000|2022-04-04 15:14:20|23.16|22.96|23.16|22.96|23.17|22.97|23.14|22.94|15
1649085270000|2022-04-04 15:14:30|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|5
1649085280000|2022-04-04 15:14:40|23.16|22.96|23.15|22.95|23.17|22.97|23.14|22.94|8
1649085290000|2022-04-04 15:14:50|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|3
1649085300000|2022-04-04 15:15:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649085310000|2022-04-04 15:15:10|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|14
1649085320000|2022-04-04 15:15:20|23.14|22.94|23.12|22.92|23.15|22.95|23.11|22.91|9
1649085330000|2022-04-04 15:15:30|23.11|22.91|23.09|22.89|23.11|22.91|23.09|22.89|7
1649085340000|2022-04-04 15:15:40|23.1|22.9|23.09|22.89|23.1|22.9|23.08|22.88|8
1649085350000|2022-04-04 15:15:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|14
1649085360000|2022-04-04 15:16:00|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|6
1649085370000|2022-04-04 15:16:10|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|9
1649085380000|2022-04-04 15:16:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|10
1649085390000|2022-04-04 15:16:30|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|7
1649085400000|2022-04-04 15:16:40|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|7
1649085410000|2022-04-04 15:16:50|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1649085420000|2022-04-04 15:17:00|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|4
1649085430000|2022-04-04 15:17:10|23.15|22.95|23.17|22.97|23.17|22.97|23.15|22.95|5
1649085440000|2022-04-04 15:17:20|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|6
1649085450000|2022-04-04 15:17:30|23.16|22.96|23.14|22.94|23.16|22.96|23.14|22.94|3
1649085460000|2022-04-04 15:17:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649085470000|2022-04-04 15:17:50|23.15|22.95|23.12|22.92|23.15|22.95|23.12|22.92|6
1649085480000|2022-04-04 15:18:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649085490000|2022-04-04 15:18:10|23.12|22.92|23.14|22.94|23.14|22.94|23.12|22.92|7
1649085500000|2022-04-04 15:18:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649085510000|2022-04-04 15:18:30|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|5
1649085520000|2022-04-04 15:18:40|23.13|22.93|23.12|22.92|23.13|22.93|23.11|22.91|6
1649085530000|2022-04-04 15:18:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649085540000|2022-04-04 15:19:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649085550000|2022-04-04 15:19:10|23.14|22.94|23.13|22.93|23.14|22.94|23.12|22.92|8
1649085560000|2022-04-04 15:19:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1649085570000|2022-04-04 15:19:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649085580000|2022-04-04 15:19:40|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|5
1649085590000|2022-04-04 15:19:50|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|10
1649085600000|2022-04-04 15:20:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1649085610000|2022-04-04 15:20:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1649085630000|2022-04-04 15:20:30|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|5
1649085640000|2022-04-04 15:20:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649085650000|2022-04-04 15:20:50|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649085660000|2022-04-04 15:21:00|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649085670000|2022-04-04 15:21:10|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|9
1649085680000|2022-04-04 15:21:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|18
1649085690000|2022-04-04 15:21:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|9
1649085700000|2022-04-04 15:21:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|10
1649085710000|2022-04-04 15:21:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649085720000|2022-04-04 15:22:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|13
1649085730000|2022-04-04 15:22:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1649085750000|2022-04-04 15:22:30|23.13|22.93|23.14|22.94|23.14|22.94|23.12|22.92|4
1649085770000|2022-04-04 15:22:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649085780000|2022-04-04 15:23:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|9
1649085790000|2022-04-04 15:23:10|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|12
1649085810000|2022-04-04 15:23:30|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|7
1649085820000|2022-04-04 15:23:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649085830000|2022-04-04 15:23:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|12
1649085840000|2022-04-04 15:24:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|11
1649085850000|2022-04-04 15:24:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|12
1649085860000|2022-04-04 15:24:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|6
1649085870000|2022-04-04 15:24:30|23.13|22.93|23.12|22.92|23.13|22.93|23.11|22.91|6
1649085880000|2022-04-04 15:24:40|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649085890000|2022-04-04 15:24:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649085900000|2022-04-04 15:25:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1649085910000|2022-04-04 15:25:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|8
1649085920000|2022-04-04 15:25:20|23.1|22.9|23.1|22.9|23.11|22.91|23.09|22.89|5
1649085930000|2022-04-04 15:25:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|6
1649085940000|2022-04-04 15:25:40|23.11|22.91|23.09|22.89|23.11|22.91|23.09|22.89|11
1649085950000|2022-04-04 15:25:50|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|5
1649085960000|2022-04-04 15:26:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649085970000|2022-04-04 15:26:10|23.12|22.92|23.1|22.9|23.12|22.92|23.1|22.9|13
1649085980000|2022-04-04 15:26:20|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|7
1649085990000|2022-04-04 15:26:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649086000000|2022-04-04 15:26:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649086010000|2022-04-04 15:26:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|11
1649086020000|2022-04-04 15:27:00|23.11|22.91|23.12|22.92|23.13|22.93|23.11|22.91|6
1649086030000|2022-04-04 15:27:10|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649086040000|2022-04-04 15:27:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1649086050000|2022-04-04 15:27:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1649086060000|2022-04-04 15:27:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1649086070000|2022-04-04 15:27:50|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|5
1649086080000|2022-04-04 15:28:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649086090000|2022-04-04 15:28:10|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|5
1649086100000|2022-04-04 15:28:20|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1649086120000|2022-04-04 15:28:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649086150000|2022-04-04 15:29:10|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|6
1649086160000|2022-04-04 15:29:20|23.16|22.96|23.15|22.95|23.16|22.96|23.14|22.94|8
1649086170000|2022-04-04 15:29:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|8
1649086180000|2022-04-04 15:29:40|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649086190000|2022-04-04 15:29:50|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|7
1649086200000|2022-04-04 15:30:00|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|6
1649086210000|2022-04-04 15:30:10|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649086220000|2022-04-04 15:30:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|9
1649086230000|2022-04-04 15:30:30|23.11|22.91|23.13|22.93|23.13|22.93|23.11|22.91|13
1649086240000|2022-04-04 15:30:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1649086250000|2022-04-04 15:30:50|23.13|22.93|23.15|22.95|23.15|22.95|23.13|22.93|7
1649086260000|2022-04-04 15:31:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649086270000|2022-04-04 15:31:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649086280000|2022-04-04 15:31:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649086290000|2022-04-04 15:31:30|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|8
1649086310000|2022-04-04 15:31:50|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649086320000|2022-04-04 15:32:00|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1649086330000|2022-04-04 15:32:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649086340000|2022-04-04 15:32:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649086360000|2022-04-04 15:32:40|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|5
1649086370000|2022-04-04 15:32:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649086390000|2022-04-04 15:33:10|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1649086400000|2022-04-04 15:33:20|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|7
1649086410000|2022-04-04 15:33:30|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1649086430000|2022-04-04 15:33:50|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|10
1649086440000|2022-04-04 15:34:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649086450000|2022-04-04 15:34:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649086460000|2022-04-04 15:34:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649086470000|2022-04-04 15:34:30|23.2|23|23.2|23|23.2|23|23.2|23|1
1649086480000|2022-04-04 15:34:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|7
1649086490000|2022-04-04 15:34:50|23.2|23|23.22|23.02|23.23|23.03|23.2|23|10
1649086500000|2022-04-04 15:35:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1649086510000|2022-04-04 15:35:10|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|8
1649086520000|2022-04-04 15:35:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649086530000|2022-04-04 15:35:30|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1649086540000|2022-04-04 15:35:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649086550000|2022-04-04 15:35:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649086560000|2022-04-04 15:36:00|23.22|23.02|23.21|23.01|23.23|23.03|23.21|23.01|12
1649086570000|2022-04-04 15:36:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649086580000|2022-04-04 15:36:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1649086590000|2022-04-04 15:36:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649086600000|2022-04-04 15:36:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649086620000|2022-04-04 15:37:00|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649086630000|2022-04-04 15:37:10|23.19|22.99|23.17|22.97|23.2|23|23.17|22.97|5
1649086640000|2022-04-04 15:37:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|10
1649086650000|2022-04-04 15:37:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|12
1649086660000|2022-04-04 15:37:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1649086670000|2022-04-04 15:37:50|23.16|22.96|23.18|22.98|23.2|23|23.16|22.96|9
1649086680000|2022-04-04 15:38:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649086690000|2022-04-04 15:38:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1649086700000|2022-04-04 15:38:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|7
1649086710000|2022-04-04 15:38:30|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|7
1649086720000|2022-04-04 15:38:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|10
1649086730000|2022-04-04 15:38:50|23.18|22.98|23.18|22.98|23.19|22.99|23.17|22.97|9
1649086740000|2022-04-04 15:39:00|23.19|22.99|23.17|22.97|23.2|23|23.17|22.97|11
1649086750000|2022-04-04 15:39:10|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|6
1649086760000|2022-04-04 15:39:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1649086770000|2022-04-04 15:39:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649086780000|2022-04-04 15:39:40|23.17|22.97|23.19|22.99|23.19|22.99|23.17|22.97|9
1649086790000|2022-04-04 15:39:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649086800000|2022-04-04 15:40:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649086810000|2022-04-04 15:40:10|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1649086820000|2022-04-04 15:40:20|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649086830000|2022-04-04 15:40:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1649086840000|2022-04-04 15:40:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649086870000|2022-04-04 15:41:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649086880000|2022-04-04 15:41:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649086900000|2022-04-04 15:41:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649086910000|2022-04-04 15:41:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649086920000|2022-04-04 15:42:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649086930000|2022-04-04 15:42:10|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1649086940000|2022-04-04 15:42:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|12
1649086950000|2022-04-04 15:42:30|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|7
1649086960000|2022-04-04 15:42:40|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1649086980000|2022-04-04 15:43:00|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|5
1649087000000|2022-04-04 15:43:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649087020000|2022-04-04 15:43:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1649087030000|2022-04-04 15:43:50|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1649087060000|2022-04-04 15:44:20|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|3
1649087070000|2022-04-04 15:44:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1649087080000|2022-04-04 15:44:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649087090000|2022-04-04 15:44:50|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1649087100000|2022-04-04 15:45:00|23.16|22.96|23.13|22.93|23.16|22.96|23.13|22.93|6
1649087110000|2022-04-04 15:45:10|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649087120000|2022-04-04 15:45:20|23.13|22.93|23.13|22.93|23.14|22.94|23.12|22.92|7
1649087130000|2022-04-04 15:45:30|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|4
1649087140000|2022-04-04 15:45:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649087150000|2022-04-04 15:45:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1649087160000|2022-04-04 15:46:00|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1649087170000|2022-04-04 15:46:10|23.18|22.98|23.18|22.98|23.19|22.99|23.17|22.97|13
1649087180000|2022-04-04 15:46:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1649087190000|2022-04-04 15:46:30|23.18|22.98|23.17|22.97|23.19|22.99|23.17|22.97|8
1649087200000|2022-04-04 15:46:40|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1649087210000|2022-04-04 15:46:50|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|9
1649087230000|2022-04-04 15:47:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|8
1649087240000|2022-04-04 15:47:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649087250000|2022-04-04 15:47:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649087260000|2022-04-04 15:47:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649087270000|2022-04-04 15:47:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649087280000|2022-04-04 15:48:00|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649087290000|2022-04-04 15:48:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1649087300000|2022-04-04 15:48:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|10
1649087310000|2022-04-04 15:48:30|23.17|22.97|23.16|22.96|23.18|22.98|23.16|22.96|8
1649087320000|2022-04-04 15:48:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649087330000|2022-04-04 15:48:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|9
1649087340000|2022-04-04 15:49:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1649087350000|2022-04-04 15:49:10|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|3
1649087360000|2022-04-04 15:49:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649087370000|2022-04-04 15:49:30|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1649087380000|2022-04-04 15:49:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649087390000|2022-04-04 15:49:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1649087400000|2022-04-04 15:50:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649087420000|2022-04-04 15:50:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1649087430000|2022-04-04 15:50:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649087440000|2022-04-04 15:50:40|23.19|22.99|23.17|22.97|23.19|22.99|23.17|22.97|3
1649087450000|2022-04-04 15:50:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649087460000|2022-04-04 15:51:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1649087470000|2022-04-04 15:51:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649087480000|2022-04-04 15:51:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649087490000|2022-04-04 15:51:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649087500000|2022-04-04 15:51:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649087510000|2022-04-04 15:51:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1649087520000|2022-04-04 15:52:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|8
1649087530000|2022-04-04 15:52:10|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649087540000|2022-04-04 15:52:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649087550000|2022-04-04 15:52:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|6
1649087560000|2022-04-04 15:52:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1649087570000|2022-04-04 15:52:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|12
1649087580000|2022-04-04 15:53:00|23.18|22.98|23.18|22.98|23.19|22.99|23.17|22.97|5
1649087590000|2022-04-04 15:53:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649087610000|2022-04-04 15:53:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649087620000|2022-04-04 15:53:40|23.16|22.96|23.19|22.99|23.19|22.99|23.16|22.96|10
1649087630000|2022-04-04 15:53:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|7
1649087640000|2022-04-04 15:54:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649087650000|2022-04-04 15:54:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1649087660000|2022-04-04 15:54:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|12
1649087670000|2022-04-04 15:54:30|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649087690000|2022-04-04 15:54:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649087700000|2022-04-04 15:55:00|23.16|22.96|23.15|22.95|23.17|22.97|23.15|22.95|6
1649087710000|2022-04-04 15:55:10|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|7
1649087720000|2022-04-04 15:55:20|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|9
1649087730000|2022-04-04 15:55:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1649087740000|2022-04-04 15:55:40|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649087750000|2022-04-04 15:55:50|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|6
1649087760000|2022-04-04 15:56:00|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|13
1649087780000|2022-04-04 15:56:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649087790000|2022-04-04 15:56:30|23.1|22.9|23.09|22.89|23.1|22.9|23.08|22.88|6
1649087800000|2022-04-04 15:56:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649087810000|2022-04-04 15:56:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649087820000|2022-04-04 15:57:00|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1649087830000|2022-04-04 15:57:10|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1649087840000|2022-04-04 15:57:20|23.06|22.86|23.05|22.85|23.07|22.87|23.04|22.84|12
1649087850000|2022-04-04 15:57:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649087860000|2022-04-04 15:57:40|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|10
1649087880000|2022-04-04 15:58:00|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1649087890000|2022-04-04 15:58:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1649087920000|2022-04-04 15:58:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649087930000|2022-04-04 15:58:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649087940000|2022-04-04 15:59:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1649087950000|2022-04-04 15:59:10|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1649087960000|2022-04-04 15:59:20|23.02|22.82|23.04|22.84|23.04|22.84|23.02|22.82|9
1649087970000|2022-04-04 15:59:30|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|9
1649087980000|2022-04-04 15:59:40|23.04|22.84|23.04|22.84|23.04|22.84|23.02|22.82|4
1649087990000|2022-04-04 15:59:50|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649088010000|2022-04-04 16:00:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649088020000|2022-04-04 16:00:20|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|9
1649088030000|2022-04-04 16:00:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|8
1649088040000|2022-04-04 16:00:40|23.01|22.81|22.97|22.77|23.01|22.81|22.97|22.77|16
1649088050000|2022-04-04 16:00:50|22.98|22.78|22.98|22.78|22.99|22.79|22.96|22.76|12
1649088060000|2022-04-04 16:01:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|5
1649088070000|2022-04-04 16:01:10|22.96|22.76|22.97|22.77|22.97|22.77|22.95|22.75|12
1649088080000|2022-04-04 16:01:20|22.98|22.78|22.97|22.77|22.98|22.78|22.96|22.76|6
1649088090000|2022-04-04 16:01:30|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649088100000|2022-04-04 16:01:40|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|5
1649088110000|2022-04-04 16:01:50|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|4
1649088120000|2022-04-04 16:02:00|22.98|22.78|22.99|22.79|23.01|22.81|22.98|22.78|10
1649088130000|2022-04-04 16:02:10|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|6
1649088140000|2022-04-04 16:02:20|22.98|22.78|22.99|22.79|22.99|22.79|22.97|22.77|12
1649088150000|2022-04-04 16:02:30|22.98|22.78|22.97|22.77|22.99|22.79|22.96|22.76|6
1649088160000|2022-04-04 16:02:40|22.96|22.76|22.98|22.78|22.99|22.79|22.96|22.76|6
1649088170000|2022-04-04 16:02:50|22.97|22.77|22.95|22.75|22.98|22.78|22.95|22.75|5
1649088180000|2022-04-04 16:03:00|22.94|22.74|22.95|22.75|22.95|22.75|22.93|22.73|6
1649088190000|2022-04-04 16:03:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|4
1649088200000|2022-04-04 16:03:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1649088210000|2022-04-04 16:03:30|22.96|22.76|22.98|22.78|22.98|22.78|22.96|22.76|7
1649088220000|2022-04-04 16:03:40|22.99|22.79|22.96|22.76|22.99|22.79|22.96|22.76|6
1649088230000|2022-04-04 16:03:50|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649088240000|2022-04-04 16:04:00|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1649088250000|2022-04-04 16:04:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1649088260000|2022-04-04 16:04:20|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1649088270000|2022-04-04 16:04:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649088280000|2022-04-04 16:04:40|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649088290000|2022-04-04 16:04:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649088300000|2022-04-04 16:05:00|22.95|22.75|22.93|22.73|22.95|22.75|22.93|22.73|3
1649088310000|2022-04-04 16:05:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649088320000|2022-04-04 16:05:20|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649088340000|2022-04-04 16:05:40|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649088350000|2022-04-04 16:05:50|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649088370000|2022-04-04 16:06:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|6
1649088380000|2022-04-04 16:06:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649088400000|2022-04-04 16:06:40|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649088420000|2022-04-04 16:07:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1649088430000|2022-04-04 16:07:10|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649088440000|2022-04-04 16:07:20|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|6
1649088460000|2022-04-04 16:07:40|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649088470000|2022-04-04 16:07:50|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649088500000|2022-04-04 16:08:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649088540000|2022-04-04 16:09:00|22.97|22.77|22.98|22.78|22.98|22.78|22.96|22.76|4
1649088560000|2022-04-04 16:09:20|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1649088570000|2022-04-04 16:09:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1649088580000|2022-04-04 16:09:40|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1649088590000|2022-04-04 16:09:50|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|5
1649088600000|2022-04-04 16:10:00|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|3
1649088610000|2022-04-04 16:10:10|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|11
1649088620000|2022-04-04 16:10:20|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|7
1649088630000|2022-04-04 16:10:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649088640000|2022-04-04 16:10:40|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|4
1649088650000|2022-04-04 16:10:50|22.98|22.78|22.99|22.79|22.99|22.79|22.97|22.77|4
1649088660000|2022-04-04 16:11:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|7
1649088670000|2022-04-04 16:11:10|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|17
1649088680000|2022-04-04 16:11:20|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|5
1649088690000|2022-04-04 16:11:30|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649088700000|2022-04-04 16:11:40|23|22.8|23|22.8|23|22.8|23|22.8|1
1649088720000|2022-04-04 16:12:00|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1649088730000|2022-04-04 16:12:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649088740000|2022-04-04 16:12:20|23.01|22.81|23.03|22.83|23.03|22.83|23|22.8|11
1649088750000|2022-04-04 16:12:30|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|8
1649088760000|2022-04-04 16:12:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1649088790000|2022-04-04 16:13:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1649088800000|2022-04-04 16:13:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1649088810000|2022-04-04 16:13:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1649088840000|2022-04-04 16:14:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|8
1649088850000|2022-04-04 16:14:10|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|8
1649088860000|2022-04-04 16:14:20|23.05|22.85|23.05|22.85|23.06|22.86|23.04|22.84|11
1649088870000|2022-04-04 16:14:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1649088880000|2022-04-04 16:14:40|23.05|22.85|23.05|22.85|23.06|22.86|23.04|22.84|9
1649088890000|2022-04-04 16:14:50|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|12
1649088900000|2022-04-04 16:15:00|23.06|22.86|23.04|22.84|23.06|22.86|23.04|22.84|5
1649088910000|2022-04-04 16:15:10|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|11
1649088920000|2022-04-04 16:15:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649088930000|2022-04-04 16:15:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649088940000|2022-04-04 16:15:40|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649088950000|2022-04-04 16:15:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|10
1649088960000|2022-04-04 16:16:00|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|9
1649088970000|2022-04-04 16:16:10|23.08|22.88|23.08|22.88|23.09|22.89|23.07|22.87|15
1649088980000|2022-04-04 16:16:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1649089000000|2022-04-04 16:16:40|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|7
1649089010000|2022-04-04 16:16:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1649089020000|2022-04-04 16:17:00|23.09|22.89|23.08|22.88|23.09|22.89|23.07|22.87|8
1649089030000|2022-04-04 16:17:10|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1649089040000|2022-04-04 16:17:20|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649089050000|2022-04-04 16:17:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1649089060000|2022-04-04 16:17:40|23.09|22.89|23.1|22.9|23.1|22.9|23.08|22.88|10
1649089070000|2022-04-04 16:17:50|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|5
1649089080000|2022-04-04 16:18:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1649089090000|2022-04-04 16:18:10|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1649089100000|2022-04-04 16:18:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1649089110000|2022-04-04 16:18:30|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1649089120000|2022-04-04 16:18:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649089130000|2022-04-04 16:18:50|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|8
1649089140000|2022-04-04 16:19:00|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|4
1649089160000|2022-04-04 16:19:20|23.1|22.9|23.11|22.91|23.11|22.91|23.09|22.89|6
1649089170000|2022-04-04 16:19:30|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|10
1649089180000|2022-04-04 16:19:40|23.1|22.9|23.09|22.89|23.1|22.9|23.08|22.88|10
1649089190000|2022-04-04 16:19:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|4
1649089200000|2022-04-04 16:20:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649089210000|2022-04-04 16:20:10|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1649089220000|2022-04-04 16:20:20|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|11
1649089230000|2022-04-04 16:20:30|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1649089240000|2022-04-04 16:20:40|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649089270000|2022-04-04 16:21:10|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1649089300000|2022-04-04 16:21:40|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|8
1649089310000|2022-04-04 16:21:50|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|6
1649089320000|2022-04-04 16:22:00|23.06|22.86|23.06|22.86|23.07|22.87|23.05|22.85|7
1649089340000|2022-04-04 16:22:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1649089350000|2022-04-04 16:22:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1649089360000|2022-04-04 16:22:40|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1649089370000|2022-04-04 16:22:50|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|8
1649089380000|2022-04-04 16:23:00|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1649089390000|2022-04-04 16:23:10|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|12
1649089400000|2022-04-04 16:23:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1649089410000|2022-04-04 16:23:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|8
1649089420000|2022-04-04 16:23:40|23.07|22.87|23.06|22.86|23.07|22.87|23.05|22.85|6
1649089430000|2022-04-04 16:23:50|23.05|22.85|23.06|22.86|23.07|22.87|23.05|22.85|8
1649089470000|2022-04-04 16:24:30|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649089480000|2022-04-04 16:24:40|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1649089490000|2022-04-04 16:24:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649089510000|2022-04-04 16:25:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1649089520000|2022-04-04 16:25:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649089530000|2022-04-04 16:25:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|7
1649089540000|2022-04-04 16:25:40|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|6
1649089560000|2022-04-04 16:26:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1649089580000|2022-04-04 16:26:20|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|4
1649089590000|2022-04-04 16:26:30|23.06|22.86|23.05|22.85|23.07|22.87|23.05|22.85|6
1649089600000|2022-04-04 16:26:40|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|3
1649089610000|2022-04-04 16:26:50|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|7
1649089620000|2022-04-04 16:27:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649089630000|2022-04-04 16:27:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649089660000|2022-04-04 16:27:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649089670000|2022-04-04 16:27:50|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649089680000|2022-04-04 16:28:00|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649089690000|2022-04-04 16:28:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649089700000|2022-04-04 16:28:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1649089710000|2022-04-04 16:28:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|14
1649089720000|2022-04-04 16:28:40|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|16
1649089730000|2022-04-04 16:28:50|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1649089740000|2022-04-04 16:29:00|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649089810000|2022-04-04 16:30:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649089820000|2022-04-04 16:30:20|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|9
1649089830000|2022-04-04 16:30:30|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1649089880000|2022-04-04 16:31:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|9
1649089890000|2022-04-04 16:31:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649089920000|2022-04-04 16:32:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1649089930000|2022-04-04 16:32:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|7
1649089940000|2022-04-04 16:32:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|11
1649089950000|2022-04-04 16:32:30|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1649089960000|2022-04-04 16:32:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|8
1649089980000|2022-04-04 16:33:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1649089990000|2022-04-04 16:33:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649090010000|2022-04-04 16:33:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1649090020000|2022-04-04 16:33:40|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|12
1649090030000|2022-04-04 16:33:50|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|8
1649090040000|2022-04-04 16:34:00|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1649090050000|2022-04-04 16:34:10|23.09|22.89|23.11|22.91|23.11|22.91|23.08|22.88|5
1649090060000|2022-04-04 16:34:20|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|11
1649090070000|2022-04-04 16:34:30|23.09|22.89|23.11|22.91|23.11|22.91|23.09|22.89|17
1649090080000|2022-04-04 16:34:40|23.1|22.9|23.11|22.91|23.12|22.92|23.1|22.9|10
1649090090000|2022-04-04 16:34:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|12
1649090100000|2022-04-04 16:35:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649090110000|2022-04-04 16:35:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649090120000|2022-04-04 16:35:20|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649090130000|2022-04-04 16:35:30|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|5
1649090140000|2022-04-04 16:35:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|9
1649090150000|2022-04-04 16:35:50|23.13|22.93|23.12|22.92|23.14|22.94|23.12|22.92|4
1649090160000|2022-04-04 16:36:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649090180000|2022-04-04 16:36:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649090190000|2022-04-04 16:36:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649090200000|2022-04-04 16:36:40|23.09|22.89|23.08|22.88|23.1|22.9|23.08|22.88|10
1649090210000|2022-04-04 16:36:50|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|5
1649090240000|2022-04-04 16:37:20|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|7
1649090260000|2022-04-04 16:37:40|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1649090310000|2022-04-04 16:38:30|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|4
1649090320000|2022-04-04 16:38:40|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|5
1649090330000|2022-04-04 16:38:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|12
1649090340000|2022-04-04 16:39:00|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|3
1649090350000|2022-04-04 16:39:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649090360000|2022-04-04 16:39:20|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649090370000|2022-04-04 16:39:30|23.07|22.87|23.09|22.89|23.09|22.89|23.07|22.87|9
1649090380000|2022-04-04 16:39:40|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|3
1649090390000|2022-04-04 16:39:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649090400000|2022-04-04 16:40:00|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|7
1649090410000|2022-04-04 16:40:10|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|7
1649090420000|2022-04-04 16:40:20|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|11
1649090430000|2022-04-04 16:40:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649090440000|2022-04-04 16:40:40|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1649090460000|2022-04-04 16:41:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649090490000|2022-04-04 16:41:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649090510000|2022-04-04 16:41:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649090520000|2022-04-04 16:42:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1649090530000|2022-04-04 16:42:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|11
1649090540000|2022-04-04 16:42:20|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1649090550000|2022-04-04 16:42:30|23.07|22.87|23.07|22.87|23.07|22.87|23.05|22.85|9
1649090560000|2022-04-04 16:42:40|23.06|22.86|23.06|22.86|23.07|22.87|23.05|22.85|5
1649090570000|2022-04-04 16:42:50|23.07|22.87|23.06|22.86|23.07|22.87|23.05|22.85|4
1649090600000|2022-04-04 16:43:20|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|7
1649090610000|2022-04-04 16:43:30|23.04|22.84|23.05|22.85|23.06|22.86|23.04|22.84|4
1649090620000|2022-04-04 16:43:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1649090640000|2022-04-04 16:44:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649090650000|2022-04-04 16:44:10|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|10
1649090660000|2022-04-04 16:44:20|23.05|22.85|23.08|22.88|23.08|22.88|23.05|22.85|4
1649090670000|2022-04-04 16:44:30|23.07|22.87|23.08|22.88|23.09|22.89|23.07|22.87|4
1649090680000|2022-04-04 16:44:40|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|13
1649090690000|2022-04-04 16:44:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|4
1649090700000|2022-04-04 16:45:00|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649090710000|2022-04-04 16:45:10|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|6
1649090720000|2022-04-04 16:45:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|11
1649090730000|2022-04-04 16:45:30|23.12|22.92|23.13|22.93|23.13|22.93|23.11|22.91|8
1649090740000|2022-04-04 16:45:40|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649090750000|2022-04-04 16:45:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|6
1649090760000|2022-04-04 16:46:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649090770000|2022-04-04 16:46:10|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|8
1649090780000|2022-04-04 16:46:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649090790000|2022-04-04 16:46:30|23.15|22.95|23.17|22.97|23.18|22.98|23.15|22.95|5
1649090800000|2022-04-04 16:46:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649090810000|2022-04-04 16:46:50|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1649090820000|2022-04-04 16:47:00|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649090830000|2022-04-04 16:47:10|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1649090860000|2022-04-04 16:47:40|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649090890000|2022-04-04 16:48:10|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1649090920000|2022-04-04 16:48:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1649090930000|2022-04-04 16:48:50|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1649090940000|2022-04-04 16:49:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649090950000|2022-04-04 16:49:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649090970000|2022-04-04 16:49:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|5
1649090980000|2022-04-04 16:49:40|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1649090990000|2022-04-04 16:49:50|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|12
1649091000000|2022-04-04 16:50:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649091010000|2022-04-04 16:50:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649091020000|2022-04-04 16:50:20|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|8
1649091030000|2022-04-04 16:50:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1649091040000|2022-04-04 16:50:40|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1649091050000|2022-04-04 16:50:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649091060000|2022-04-04 16:51:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649091070000|2022-04-04 16:51:10|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1649091080000|2022-04-04 16:51:20|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|5
1649091090000|2022-04-04 16:51:30|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|7
1649091100000|2022-04-04 16:51:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649091110000|2022-04-04 16:51:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649091120000|2022-04-04 16:52:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|7
1649091140000|2022-04-04 16:52:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1649091150000|2022-04-04 16:52:30|23.19|22.99|23.21|23.01|23.21|23.01|23.19|22.99|9
1649091160000|2022-04-04 16:52:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1649091170000|2022-04-04 16:52:50|23.22|23.02|23.2|23|23.22|23.02|23.2|23|3
1649091180000|2022-04-04 16:53:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649091190000|2022-04-04 16:53:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1649091200000|2022-04-04 16:53:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649091210000|2022-04-04 16:53:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649091220000|2022-04-04 16:53:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1649091230000|2022-04-04 16:53:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649091240000|2022-04-04 16:54:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649091270000|2022-04-04 16:54:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649091280000|2022-04-04 16:54:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649091290000|2022-04-04 16:54:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|10
1649091300000|2022-04-04 16:55:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649091310000|2022-04-04 16:55:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|9
1649091320000|2022-04-04 16:55:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1649091330000|2022-04-04 16:55:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649091350000|2022-04-04 16:55:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649091360000|2022-04-04 16:56:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649091370000|2022-04-04 16:56:10|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1649091380000|2022-04-04 16:56:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1649091390000|2022-04-04 16:56:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|13
1649091400000|2022-04-04 16:56:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|16
1649091410000|2022-04-04 16:56:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|12
1649091420000|2022-04-04 16:57:00|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|10
1649091430000|2022-04-04 16:57:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|8
1649091440000|2022-04-04 16:57:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|12
1649091450000|2022-04-04 16:57:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649091480000|2022-04-04 16:58:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649091490000|2022-04-04 16:58:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649091520000|2022-04-04 16:58:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649091530000|2022-04-04 16:58:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649091540000|2022-04-04 16:59:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649091550000|2022-04-04 16:59:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649091600000|2022-04-04 17:00:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649091610000|2022-04-04 17:00:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649091620000|2022-04-04 17:00:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649091660000|2022-04-04 17:01:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649091670000|2022-04-04 17:01:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649091680000|2022-04-04 17:01:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649091690000|2022-04-04 17:01:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649091710000|2022-04-04 17:01:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649091720000|2022-04-04 17:02:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649091730000|2022-04-04 17:02:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|7
1649091740000|2022-04-04 17:02:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1649091750000|2022-04-04 17:02:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649091760000|2022-04-04 17:02:40|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1649091780000|2022-04-04 17:03:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649091790000|2022-04-04 17:03:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649091800000|2022-04-04 17:03:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649091820000|2022-04-04 17:03:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649091830000|2022-04-04 17:03:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649091840000|2022-04-04 17:04:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1649091850000|2022-04-04 17:04:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649091860000|2022-04-04 17:04:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649091870000|2022-04-04 17:04:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1649091880000|2022-04-04 17:04:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649091890000|2022-04-04 17:04:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649091900000|2022-04-04 17:05:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649091910000|2022-04-04 17:05:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649091920000|2022-04-04 17:05:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|8
1649091960000|2022-04-04 17:06:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649091970000|2022-04-04 17:06:10|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1649092010000|2022-04-04 17:06:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649092020000|2022-04-04 17:07:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649092030000|2022-04-04 17:07:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649092050000|2022-04-04 17:07:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|8
1649092060000|2022-04-04 17:07:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649092070000|2022-04-04 17:07:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649092080000|2022-04-04 17:08:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649092110000|2022-04-04 17:08:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1649092120000|2022-04-04 17:08:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1649092130000|2022-04-04 17:08:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649092140000|2022-04-04 17:09:00|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|10
1649092150000|2022-04-04 17:09:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1649092160000|2022-04-04 17:09:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649092170000|2022-04-04 17:09:30|23.2|23|23.22|23.02|23.22|23.02|23.2|23|5
1649092180000|2022-04-04 17:09:40|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|4
1649092190000|2022-04-04 17:09:50|23.21|23.01|23.22|23.02|23.23|23.03|23.21|23.01|6
1649092200000|2022-04-04 17:10:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|8
1649092210000|2022-04-04 17:10:10|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|10
1649092220000|2022-04-04 17:10:20|23.21|23.01|23.23|23.03|23.23|23.03|23.21|23.01|3
1649092300000|2022-04-04 17:11:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649092340000|2022-04-04 17:12:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649092360000|2022-04-04 17:12:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|11
1649092370000|2022-04-04 17:12:50|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|10
1649092440000|2022-04-04 17:14:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649092450000|2022-04-04 17:14:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649092460000|2022-04-04 17:14:20|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649092470000|2022-04-04 17:14:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649092480000|2022-04-04 17:14:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649092490000|2022-04-04 17:14:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|7
1649092510000|2022-04-04 17:15:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|13
1649092520000|2022-04-04 17:15:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649092530000|2022-04-04 17:15:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649092560000|2022-04-04 17:16:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649092580000|2022-04-04 17:16:20|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1649092630000|2022-04-04 17:17:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649092640000|2022-04-04 17:17:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649092650000|2022-04-04 17:17:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1649092660000|2022-04-04 17:17:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649092690000|2022-04-04 17:18:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649092840000|2022-04-04 17:20:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|6
1649092850000|2022-04-04 17:20:50|23.25|23.05|23.24|23.04|23.25|23.05|23.23|23.03|6
1649092870000|2022-04-04 17:21:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649092880000|2022-04-04 17:21:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649092890000|2022-04-04 17:21:30|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|3
1649092910000|2022-04-04 17:21:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649092920000|2022-04-04 17:22:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649092930000|2022-04-04 17:22:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649092950000|2022-04-04 17:22:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649092960000|2022-04-04 17:22:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649092970000|2022-04-04 17:22:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649092980000|2022-04-04 17:23:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649093000000|2022-04-04 17:23:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649093010000|2022-04-04 17:23:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649093020000|2022-04-04 17:23:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649093080000|2022-04-04 17:24:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649093090000|2022-04-04 17:24:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649093110000|2022-04-04 17:25:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|7
1649093120000|2022-04-04 17:25:20|23.23|23.03|23.22|23.02|23.23|23.03|23.21|23.01|12
1649093130000|2022-04-04 17:25:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649093150000|2022-04-04 17:25:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649093170000|2022-04-04 17:26:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649093210000|2022-04-04 17:26:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1649093220000|2022-04-04 17:27:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649093240000|2022-04-04 17:27:20|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649093250000|2022-04-04 17:27:30|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649093260000|2022-04-04 17:27:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649093280000|2022-04-04 17:28:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649093310000|2022-04-04 17:28:30|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649093330000|2022-04-04 17:28:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649093340000|2022-04-04 17:29:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649093350000|2022-04-04 17:29:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649093360000|2022-04-04 17:29:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649093370000|2022-04-04 17:29:30|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|5
1649093380000|2022-04-04 17:29:40|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|4
1649093390000|2022-04-04 17:29:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|16
1649093400000|2022-04-04 17:30:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|8
1649093410000|2022-04-04 17:30:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|14
1649093420000|2022-04-04 17:30:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649093430000|2022-04-04 17:30:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649093500000|2022-04-04 17:31:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649093520000|2022-04-04 17:32:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649093540000|2022-04-04 17:32:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649093550000|2022-04-04 17:32:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649093560000|2022-04-04 17:32:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649093570000|2022-04-04 17:32:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649093580000|2022-04-04 17:33:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649093590000|2022-04-04 17:33:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649093600000|2022-04-04 17:33:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649093610000|2022-04-04 17:33:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649093620000|2022-04-04 17:33:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649093650000|2022-04-04 17:34:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649093660000|2022-04-04 17:34:20|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649093670000|2022-04-04 17:34:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649093680000|2022-04-04 17:34:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649093690000|2022-04-04 17:34:50|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649093700000|2022-04-04 17:35:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1649093710000|2022-04-04 17:35:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649093720000|2022-04-04 17:35:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649093730000|2022-04-04 17:35:30|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649093740000|2022-04-04 17:35:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649093750000|2022-04-04 17:35:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649093760000|2022-04-04 17:36:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|15
1649093770000|2022-04-04 17:36:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649093780000|2022-04-04 17:36:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649093790000|2022-04-04 17:36:30|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1649093800000|2022-04-04 17:36:40|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649093810000|2022-04-04 17:36:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1649093820000|2022-04-04 17:37:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|3
1649093830000|2022-04-04 17:37:10|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1649093840000|2022-04-04 17:37:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|10
1649093850000|2022-04-04 17:37:30|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1649093860000|2022-04-04 17:37:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|8
1649093870000|2022-04-04 17:37:50|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1649093880000|2022-04-04 17:38:00|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|5
1649093900000|2022-04-04 17:38:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649093910000|2022-04-04 17:38:30|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|7
1649093920000|2022-04-04 17:38:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649093930000|2022-04-04 17:38:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649093950000|2022-04-04 17:39:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649093960000|2022-04-04 17:39:20|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|7
1649093970000|2022-04-04 17:39:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649093980000|2022-04-04 17:39:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649093990000|2022-04-04 17:39:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649094020000|2022-04-04 17:40:20|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|6
1649094030000|2022-04-04 17:40:30|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1649094050000|2022-04-04 17:40:50|23.12|22.92|23.11|22.91|23.13|22.93|23.11|22.91|6
1649094070000|2022-04-04 17:41:10|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649094080000|2022-04-04 17:41:20|23.1|22.9|23.09|22.89|23.1|22.9|23.08|22.88|6
1649094090000|2022-04-04 17:41:30|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1649094100000|2022-04-04 17:41:40|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|7
1649094110000|2022-04-04 17:41:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649094120000|2022-04-04 17:42:00|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649094130000|2022-04-04 17:42:10|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|7
1649094140000|2022-04-04 17:42:20|23.07|22.87|23.05|22.85|23.07|22.87|23.05|22.85|5
1649094150000|2022-04-04 17:42:30|23.04|22.84|23.01|22.81|23.05|22.85|23|22.8|10
1649094160000|2022-04-04 17:42:40|23|22.8|22.99|22.79|23.01|22.81|22.97|22.77|21
1649094170000|2022-04-04 17:42:50|22.98|22.78|22.97|22.77|22.99|22.79|22.97|22.77|8
1649094180000|2022-04-04 17:43:00|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1649094190000|2022-04-04 17:43:10|22.97|22.77|22.95|22.75|22.98|22.78|22.95|22.75|7
1649094200000|2022-04-04 17:43:20|22.96|22.76|22.92|22.72|22.96|22.76|22.91|22.71|11
1649094210000|2022-04-04 17:43:30|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|4
1649094220000|2022-04-04 17:43:40|22.87|22.67|22.85|22.65|22.87|22.67|22.84|22.64|18
1649094230000|2022-04-04 17:43:50|22.86|22.66|22.84|22.64|22.86|22.66|22.84|22.64|10
1649094240000|2022-04-04 17:44:00|22.85|22.65|22.81|22.61|22.85|22.65|22.81|22.61|11
1649094250000|2022-04-04 17:44:10|22.82|22.62|22.85|22.65|22.85|22.65|22.82|22.62|10
1649094260000|2022-04-04 17:44:20|22.87|22.67|22.88|22.68|22.88|22.68|22.86|22.66|12
1649094270000|2022-04-04 17:44:30|22.87|22.67|22.89|22.69|22.89|22.69|22.86|22.66|9
1649094280000|2022-04-04 17:44:40|22.88|22.68|22.86|22.66|22.88|22.68|22.86|22.66|3
1649094290000|2022-04-04 17:44:50|22.85|22.65|22.87|22.67|22.88|22.68|22.85|22.65|9
1649094300000|2022-04-04 17:45:00|22.88|22.68|22.87|22.67|22.88|22.68|22.86|22.66|8
1649094310000|2022-04-04 17:45:10|22.88|22.68|22.87|22.67|22.88|22.68|22.86|22.66|6
1649094320000|2022-04-04 17:45:20|22.88|22.68|22.87|22.67|22.88|22.68|22.86|22.66|8
1649094330000|2022-04-04 17:45:30|22.88|22.68|22.83|22.63|22.88|22.68|22.83|22.63|9
1649094340000|2022-04-04 17:45:40|22.82|22.62|22.81|22.61|22.83|22.63|22.81|22.61|10
1649094350000|2022-04-04 17:45:50|22.82|22.62|22.79|22.59|22.82|22.62|22.79|22.59|14
1649094360000|2022-04-04 17:46:00|22.81|22.61|22.82|22.62|22.84|22.64|22.81|22.61|10
1649094370000|2022-04-04 17:46:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649094380000|2022-04-04 17:46:20|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1649094390000|2022-04-04 17:46:30|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649094400000|2022-04-04 17:46:40|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649094410000|2022-04-04 17:46:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649094420000|2022-04-04 17:47:00|22.84|22.64|22.83|22.63|22.85|22.65|22.83|22.63|8
1649094430000|2022-04-04 17:47:10|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1649094440000|2022-04-04 17:47:20|22.83|22.63|22.85|22.65|22.85|22.65|22.83|22.63|8
1649094450000|2022-04-04 17:47:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649094460000|2022-04-04 17:47:40|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649094470000|2022-04-04 17:47:50|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|7
1649094480000|2022-04-04 17:48:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|10
1649094490000|2022-04-04 17:48:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649094510000|2022-04-04 17:48:30|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|4
1649094520000|2022-04-04 17:48:40|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|12
1649094530000|2022-04-04 17:48:50|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649094550000|2022-04-04 17:49:10|22.89|22.69|22.87|22.67|22.89|22.69|22.87|22.67|5
1649094560000|2022-04-04 17:49:20|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|6
1649094570000|2022-04-04 17:49:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649094580000|2022-04-04 17:49:40|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|7
1649094590000|2022-04-04 17:49:50|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|7
1649094600000|2022-04-04 17:50:00|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|5
1649094610000|2022-04-04 17:50:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649094620000|2022-04-04 17:50:20|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|7
1649094630000|2022-04-04 17:50:30|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649094640000|2022-04-04 17:50:40|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|4
1649094660000|2022-04-04 17:51:00|22.82|22.62|22.83|22.63|22.84|22.64|22.82|22.62|12
1649094670000|2022-04-04 17:51:10|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649094680000|2022-04-04 17:51:20|22.83|22.63|22.84|22.64|22.85|22.65|22.83|22.63|4
1649094690000|2022-04-04 17:51:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649094700000|2022-04-04 17:51:40|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|10
1649094710000|2022-04-04 17:51:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1649094720000|2022-04-04 17:52:00|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649094730000|2022-04-04 17:52:10|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649094740000|2022-04-04 17:52:20|22.81|22.61|22.81|22.61|22.81|22.61|22.79|22.59|9
1649094750000|2022-04-04 17:52:30|22.82|22.62|22.82|22.62|22.83|22.63|22.81|22.61|11
1649094760000|2022-04-04 17:52:40|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649094770000|2022-04-04 17:52:50|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649094780000|2022-04-04 17:53:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649094790000|2022-04-04 17:53:10|22.86|22.66|22.87|22.67|22.87|22.67|22.85|22.65|8
1649094800000|2022-04-04 17:53:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|8
1649094810000|2022-04-04 17:53:30|22.84|22.64|22.87|22.67|22.87|22.67|22.84|22.64|6
1649094820000|2022-04-04 17:53:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649094830000|2022-04-04 17:53:50|22.87|22.67|22.89|22.69|22.89|22.69|22.87|22.67|7
1649094840000|2022-04-04 17:54:00|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649094850000|2022-04-04 17:54:10|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1649094860000|2022-04-04 17:54:20|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1649094870000|2022-04-04 17:54:30|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|8
1649094880000|2022-04-04 17:54:40|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|12
1649094890000|2022-04-04 17:54:50|22.89|22.69|22.91|22.71|22.92|22.72|22.89|22.69|11
1649094900000|2022-04-04 17:55:00|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649094910000|2022-04-04 17:55:10|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|7
1649094920000|2022-04-04 17:55:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|10
1649094930000|2022-04-04 17:55:30|22.91|22.71|22.91|22.71|22.92|22.72|22.9|22.7|11
1649094940000|2022-04-04 17:55:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|10
1649094970000|2022-04-04 17:56:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1649094980000|2022-04-04 17:56:20|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649094990000|2022-04-04 17:56:30|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1649095000000|2022-04-04 17:56:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649095010000|2022-04-04 17:56:50|22.9|22.7|22.89|22.69|22.91|22.71|22.89|22.69|6
1649095020000|2022-04-04 17:57:00|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649095030000|2022-04-04 17:57:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649095050000|2022-04-04 17:57:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649095070000|2022-04-04 17:57:50|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|4
1649095080000|2022-04-04 17:58:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649095090000|2022-04-04 17:58:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|8
1649095100000|2022-04-04 17:58:20|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|7
1649095110000|2022-04-04 17:58:30|22.86|22.66|22.87|22.67|22.88|22.68|22.86|22.66|8
1649095120000|2022-04-04 17:58:40|22.88|22.68|22.89|22.69|22.89|22.69|22.87|22.67|6
1649095130000|2022-04-04 17:58:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649095140000|2022-04-04 17:59:00|22.89|22.69|22.89|22.69|22.9|22.7|22.88|22.68|7
1649095150000|2022-04-04 17:59:10|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649095170000|2022-04-04 17:59:30|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1649095180000|2022-04-04 17:59:40|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|16
1649095190000|2022-04-04 17:59:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|8
1649095200000|2022-04-04 18:00:00|22.87|22.67|22.84|22.64|22.87|22.67|22.84|22.64|12
1649095210000|2022-04-04 18:00:10|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|4
1649095220000|2022-04-04 18:00:20|22.87|22.67|22.87|22.67|22.9|22.7|22.87|22.67|11
1649095230000|2022-04-04 18:00:30|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1649095240000|2022-04-04 18:00:40|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649095250000|2022-04-04 18:00:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|8
1649095260000|2022-04-04 18:01:00|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649095270000|2022-04-04 18:01:10|22.85|22.65|22.86|22.66|22.87|22.67|22.85|22.65|6
1649095280000|2022-04-04 18:01:20|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|7
1649095290000|2022-04-04 18:01:30|22.86|22.66|22.85|22.65|22.86|22.66|22.84|22.64|10
1649095300000|2022-04-04 18:01:40|22.84|22.64|22.84|22.64|22.85|22.65|22.83|22.63|7
1649095310000|2022-04-04 18:01:50|22.83|22.63|22.84|22.64|22.84|22.64|22.82|22.62|10
1649095320000|2022-04-04 18:02:00|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1649095330000|2022-04-04 18:02:10|22.82|22.62|22.82|22.62|22.82|22.62|22.8|22.6|7
1649095340000|2022-04-04 18:02:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649095360000|2022-04-04 18:02:40|22.81|22.61|22.83|22.63|22.83|22.63|22.81|22.61|3
1649095370000|2022-04-04 18:02:50|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|6
1649095380000|2022-04-04 18:03:00|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|3
1649095390000|2022-04-04 18:03:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649095400000|2022-04-04 18:03:20|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649095410000|2022-04-04 18:03:30|22.8|22.6|22.83|22.63|22.83|22.63|22.8|22.6|10
1649095420000|2022-04-04 18:03:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|4
1649095430000|2022-04-04 18:03:50|22.82|22.62|22.85|22.65|22.85|22.65|22.82|22.62|8
1649095440000|2022-04-04 18:04:00|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1649095450000|2022-04-04 18:04:10|22.83|22.63|22.85|22.65|22.85|22.65|22.83|22.63|5
1649095460000|2022-04-04 18:04:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649095470000|2022-04-04 18:04:30|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|7
1649095480000|2022-04-04 18:04:40|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649095490000|2022-04-04 18:04:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|10
1649095500000|2022-04-04 18:05:00|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649095510000|2022-04-04 18:05:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|6
1649095520000|2022-04-04 18:05:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649095530000|2022-04-04 18:05:30|22.83|22.63|22.84|22.64|22.84|22.64|22.82|22.62|7
1649095540000|2022-04-04 18:05:40|22.85|22.65|22.83|22.63|22.85|22.65|22.82|22.62|7
1649095550000|2022-04-04 18:05:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|5
1649095560000|2022-04-04 18:06:00|22.81|22.61|22.8|22.6|22.81|22.61|22.79|22.59|10
1649095580000|2022-04-04 18:06:20|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649095590000|2022-04-04 18:06:30|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|7
1649095600000|2022-04-04 18:06:40|22.8|22.6|22.79|22.59|22.81|22.61|22.79|22.59|8
1649095620000|2022-04-04 18:07:00|22.78|22.58|22.79|22.59|22.79|22.59|22.77|22.57|18
1649095630000|2022-04-04 18:07:10|22.78|22.58|22.79|22.59|22.79|22.59|22.76|22.56|16
1649095640000|2022-04-04 18:07:20|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|8
1649095650000|2022-04-04 18:07:30|22.78|22.58|22.8|22.6|22.8|22.6|22.77|22.57|10
1649095660000|2022-04-04 18:07:40|22.79|22.59|22.81|22.61|22.81|22.61|22.79|22.59|3
1649095670000|2022-04-04 18:07:50|22.8|22.6|22.82|22.62|22.82|22.62|22.8|22.6|5
1649095680000|2022-04-04 18:08:00|22.81|22.61|22.83|22.63|22.83|22.63|22.81|22.61|7
1649095690000|2022-04-04 18:08:10|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|7
1649095700000|2022-04-04 18:08:20|22.85|22.65|22.83|22.63|22.86|22.66|22.83|22.63|11
1649095710000|2022-04-04 18:08:30|22.84|22.64|22.83|22.63|22.84|22.64|22.82|22.62|8
1649095720000|2022-04-04 18:08:40|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649095730000|2022-04-04 18:08:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649095740000|2022-04-04 18:09:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649095750000|2022-04-04 18:09:10|22.83|22.63|22.82|22.62|22.84|22.64|22.82|22.62|4
1649095760000|2022-04-04 18:09:20|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649095770000|2022-04-04 18:09:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649095780000|2022-04-04 18:09:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649095790000|2022-04-04 18:09:50|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649095810000|2022-04-04 18:10:10|22.8|22.6|22.8|22.6|22.81|22.61|22.79|22.59|13
1649095820000|2022-04-04 18:10:20|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|4
1649095830000|2022-04-04 18:10:30|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|4
1649095840000|2022-04-04 18:10:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|5
1649095850000|2022-04-04 18:10:50|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649095860000|2022-04-04 18:11:00|22.83|22.63|22.85|22.65|22.86|22.66|22.83|22.63|11
1649095870000|2022-04-04 18:11:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|8
1649095880000|2022-04-04 18:11:20|22.88|22.68|22.87|22.67|22.88|22.68|22.86|22.66|8
1649095890000|2022-04-04 18:11:30|22.86|22.66|22.84|22.64|22.86|22.66|22.84|22.64|5
1649095900000|2022-04-04 18:11:40|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|10
1649095910000|2022-04-04 18:11:50|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|9
1649095920000|2022-04-04 18:12:00|22.86|22.66|22.88|22.68|22.88|22.68|22.86|22.66|3
1649095930000|2022-04-04 18:12:10|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|5
1649095950000|2022-04-04 18:12:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649095960000|2022-04-04 18:12:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649095970000|2022-04-04 18:12:50|22.88|22.68|22.86|22.66|22.88|22.68|22.86|22.66|3
1649095980000|2022-04-04 18:13:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649095990000|2022-04-04 18:13:10|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649096000000|2022-04-04 18:13:20|22.85|22.65|22.83|22.63|22.85|22.65|22.83|22.63|3
1649096010000|2022-04-04 18:13:30|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649096020000|2022-04-04 18:13:40|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649096030000|2022-04-04 18:13:50|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|5
1649096040000|2022-04-04 18:14:00|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649096050000|2022-04-04 18:14:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1649096060000|2022-04-04 18:14:20|22.82|22.62|22.84|22.64|22.85|22.65|22.82|22.62|17
1649096070000|2022-04-04 18:14:30|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|11
1649096080000|2022-04-04 18:14:40|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|12
1649096090000|2022-04-04 18:14:50|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|9
1649096100000|2022-04-04 18:15:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|9
1649096110000|2022-04-04 18:15:10|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1649096120000|2022-04-04 18:15:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649096130000|2022-04-04 18:15:30|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1649096140000|2022-04-04 18:15:40|22.84|22.64|22.85|22.65|22.85|22.65|22.83|22.63|10
1649096150000|2022-04-04 18:15:50|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|11
1649096160000|2022-04-04 18:16:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|13
1649096170000|2022-04-04 18:16:10|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1649096180000|2022-04-04 18:16:20|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|8
1649096190000|2022-04-04 18:16:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649096200000|2022-04-04 18:16:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649096210000|2022-04-04 18:16:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649096220000|2022-04-04 18:17:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649096250000|2022-04-04 18:17:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649096280000|2022-04-04 18:18:00|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649096290000|2022-04-04 18:18:10|22.9|22.7|22.92|22.72|22.92|22.72|22.9|22.7|3
1649096300000|2022-04-04 18:18:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649096310000|2022-04-04 18:18:30|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649096320000|2022-04-04 18:18:40|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1649096330000|2022-04-04 18:18:50|22.89|22.69|22.9|22.7|22.91|22.71|22.89|22.69|4
1649096340000|2022-04-04 18:19:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649096350000|2022-04-04 18:19:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|6
1649096380000|2022-04-04 18:19:40|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649096390000|2022-04-04 18:19:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649096400000|2022-04-04 18:20:00|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649096410000|2022-04-04 18:20:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649096430000|2022-04-04 18:20:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|6
1649096440000|2022-04-04 18:20:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649096450000|2022-04-04 18:20:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649096470000|2022-04-04 18:21:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649096490000|2022-04-04 18:21:30|22.87|22.67|22.86|22.66|22.87|22.67|22.85|22.65|8
1649096500000|2022-04-04 18:21:40|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|5
1649096520000|2022-04-04 18:22:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649096530000|2022-04-04 18:22:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649096540000|2022-04-04 18:22:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649096560000|2022-04-04 18:22:40|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|4
1649096570000|2022-04-04 18:22:50|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649096580000|2022-04-04 18:23:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|11
1649096590000|2022-04-04 18:23:10|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1649096600000|2022-04-04 18:23:20|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1649096610000|2022-04-04 18:23:30|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|4
1649096620000|2022-04-04 18:23:40|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|8
1649096630000|2022-04-04 18:23:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649096640000|2022-04-04 18:24:00|22.87|22.67|22.89|22.69|22.89|22.69|22.87|22.67|9
1649096650000|2022-04-04 18:24:10|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|19
1649096660000|2022-04-04 18:24:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|7
1649096670000|2022-04-04 18:24:30|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649096680000|2022-04-04 18:24:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649096690000|2022-04-04 18:24:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|10
1649096700000|2022-04-04 18:25:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649096710000|2022-04-04 18:25:10|22.87|22.67|22.87|22.67|22.88|22.68|22.86|22.66|9
1649096720000|2022-04-04 18:25:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649096740000|2022-04-04 18:25:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1649096750000|2022-04-04 18:25:50|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649096760000|2022-04-04 18:26:00|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|8
1649096770000|2022-04-04 18:26:10|22.85|22.65|22.85|22.65|22.86|22.66|22.84|22.64|5
1649096780000|2022-04-04 18:26:20|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649096790000|2022-04-04 18:26:30|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|8
1649096800000|2022-04-04 18:26:40|22.83|22.63|22.84|22.64|22.85|22.65|22.83|22.63|4
1649096820000|2022-04-04 18:27:00|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|8
1649096830000|2022-04-04 18:27:10|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649096840000|2022-04-04 18:27:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649096850000|2022-04-04 18:27:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649096860000|2022-04-04 18:27:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649096870000|2022-04-04 18:27:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649096880000|2022-04-04 18:28:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|8
1649096890000|2022-04-04 18:28:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649096900000|2022-04-04 18:28:20|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649096910000|2022-04-04 18:28:30|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649096920000|2022-04-04 18:28:40|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|5
1649096930000|2022-04-04 18:28:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1649096940000|2022-04-04 18:29:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649096950000|2022-04-04 18:29:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649096960000|2022-04-04 18:29:20|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649096970000|2022-04-04 18:29:30|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649096980000|2022-04-04 18:29:40|22.87|22.67|22.86|22.66|22.88|22.68|22.85|22.65|14
1649096990000|2022-04-04 18:29:50|22.85|22.65|22.85|22.65|22.86|22.66|22.84|22.64|9
1649097000000|2022-04-04 18:30:00|22.84|22.64|22.84|22.64|22.86|22.66|22.84|22.64|13
1649097010000|2022-04-04 18:30:10|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|4
1649097020000|2022-04-04 18:30:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|8
1649097030000|2022-04-04 18:30:30|22.83|22.63|22.82|22.62|22.84|22.64|22.82|22.62|12
1649097040000|2022-04-04 18:30:40|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|6
1649097050000|2022-04-04 18:30:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|10
1649097060000|2022-04-04 18:31:00|22.81|22.61|22.81|22.61|22.82|22.62|22.8|22.6|7
1649097070000|2022-04-04 18:31:10|22.82|22.62|22.82|22.62|22.83|22.63|22.81|22.61|7
1649097080000|2022-04-04 18:31:20|22.81|22.61|22.82|22.62|22.83|22.63|22.81|22.61|6
1649097090000|2022-04-04 18:31:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|6
1649097100000|2022-04-04 18:31:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649097110000|2022-04-04 18:31:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649097130000|2022-04-04 18:32:10|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|9
1649097140000|2022-04-04 18:32:20|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|13
1649097150000|2022-04-04 18:32:30|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|11
1649097160000|2022-04-04 18:32:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1649097170000|2022-04-04 18:32:50|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|4
1649097180000|2022-04-04 18:33:00|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|7
1649097190000|2022-04-04 18:33:10|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649097200000|2022-04-04 18:33:20|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1649097210000|2022-04-04 18:33:30|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649097220000|2022-04-04 18:33:40|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1649097230000|2022-04-04 18:33:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1649097240000|2022-04-04 18:34:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649097250000|2022-04-04 18:34:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649097260000|2022-04-04 18:34:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|11
1649097270000|2022-04-04 18:34:30|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649097280000|2022-04-04 18:34:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649097290000|2022-04-04 18:34:50|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649097300000|2022-04-04 18:35:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649097310000|2022-04-04 18:35:10|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1649097320000|2022-04-04 18:35:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|8
1649097370000|2022-04-04 18:36:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649097380000|2022-04-04 18:36:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649097390000|2022-04-04 18:36:30|22.89|22.69|22.89|22.69|22.9|22.7|22.88|22.68|5
1649097400000|2022-04-04 18:36:40|22.88|22.68|22.91|22.71|22.91|22.71|22.88|22.68|12
1649097410000|2022-04-04 18:36:50|22.92|22.72|22.93|22.73|22.93|22.73|22.91|22.71|8
1649097420000|2022-04-04 18:37:00|22.92|22.72|22.92|22.72|22.93|22.73|22.91|22.71|9
1649097430000|2022-04-04 18:37:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649097440000|2022-04-04 18:37:20|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|7
1649097450000|2022-04-04 18:37:30|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1649097460000|2022-04-04 18:37:40|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649097480000|2022-04-04 18:38:00|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649097490000|2022-04-04 18:38:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649097500000|2022-04-04 18:38:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649097510000|2022-04-04 18:38:30|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649097520000|2022-04-04 18:38:40|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649097540000|2022-04-04 18:39:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1649097560000|2022-04-04 18:39:20|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649097580000|2022-04-04 18:39:40|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649097600000|2022-04-04 18:40:00|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649097610000|2022-04-04 18:40:10|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649097620000|2022-04-04 18:40:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649097660000|2022-04-04 18:41:00|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649097670000|2022-04-04 18:41:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649097680000|2022-04-04 18:41:20|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649097690000|2022-04-04 18:41:30|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649097720000|2022-04-04 18:42:00|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|7
1649097730000|2022-04-04 18:42:10|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|9
1649097740000|2022-04-04 18:42:20|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|7
1649097750000|2022-04-04 18:42:30|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|6
1649097780000|2022-04-04 18:43:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|11
1649097790000|2022-04-04 18:43:10|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649097860000|2022-04-04 18:44:20|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649097870000|2022-04-04 18:44:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649097900000|2022-04-04 18:45:00|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649097960000|2022-04-04 18:46:00|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649097970000|2022-04-04 18:46:10|22.97|22.77|22.96|22.76|22.98|22.78|22.96|22.76|10
1649097980000|2022-04-04 18:46:20|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649097990000|2022-04-04 18:46:30|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1649098010000|2022-04-04 18:46:50|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1649098020000|2022-04-04 18:47:00|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649098030000|2022-04-04 18:47:10|22.98|22.78|23|22.8|23|22.8|22.98|22.78|3
1649098040000|2022-04-04 18:47:20|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1649098050000|2022-04-04 18:47:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|5
1649098060000|2022-04-04 18:47:40|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1649098070000|2022-04-04 18:47:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649098110000|2022-04-04 18:48:30|23|22.8|23|22.8|23.01|22.81|23|22.8|7
1649098120000|2022-04-04 18:48:40|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1649098140000|2022-04-04 18:49:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649098150000|2022-04-04 18:49:10|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649098160000|2022-04-04 18:49:20|23.02|22.82|23.01|22.81|23.02|22.82|23|22.8|6
1649098170000|2022-04-04 18:49:30|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1649098180000|2022-04-04 18:49:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1649098200000|2022-04-04 18:50:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1649098210000|2022-04-04 18:50:10|23.01|22.81|23|22.8|23.01|22.81|23|22.8|6
1649098220000|2022-04-04 18:50:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649098230000|2022-04-04 18:50:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1649098240000|2022-04-04 18:50:40|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1649098260000|2022-04-04 18:51:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|8
1649098270000|2022-04-04 18:51:10|23|22.8|23.01|22.81|23.01|22.81|23|22.8|6
1649098280000|2022-04-04 18:51:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1649098300000|2022-04-04 18:51:40|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|5
1649098310000|2022-04-04 18:51:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|6
1649098330000|2022-04-04 18:52:10|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1649098340000|2022-04-04 18:52:20|23.01|22.81|23.01|22.81|23.02|22.82|23|22.8|7
1649098350000|2022-04-04 18:52:30|23|22.8|23|22.8|23.01|22.81|23|22.8|9
1649098360000|2022-04-04 18:52:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|6
1649098370000|2022-04-04 18:52:50|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|5
1649098380000|2022-04-04 18:53:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|6
1649098390000|2022-04-04 18:53:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1649098400000|2022-04-04 18:53:20|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1649098440000|2022-04-04 18:54:00|23.01|22.81|23|22.8|23.01|22.81|23|22.8|6
1649098450000|2022-04-04 18:54:10|23.01|22.81|23.02|22.82|23.02|22.82|23|22.8|10
1649098460000|2022-04-04 18:54:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649098480000|2022-04-04 18:54:40|23|22.8|23.01|22.81|23.01|22.81|23|22.8|4
1649098490000|2022-04-04 18:54:50|23|22.8|23.01|22.81|23.01|22.81|23|22.8|6
1649098500000|2022-04-04 18:55:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|12
1649098510000|2022-04-04 18:55:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649098550000|2022-04-04 18:55:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649098560000|2022-04-04 18:56:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649098570000|2022-04-04 18:56:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|6
1649098580000|2022-04-04 18:56:20|23|22.8|23|22.8|23.01|22.81|23|22.8|5
1649098610000|2022-04-04 18:56:50|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|7
1649098630000|2022-04-04 18:57:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1649098730000|2022-04-04 18:58:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649098740000|2022-04-04 18:59:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649098750000|2022-04-04 18:59:10|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649098760000|2022-04-04 18:59:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649098830000|2022-04-04 19:00:30|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649098840000|2022-04-04 19:00:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649098850000|2022-04-04 19:00:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1649098860000|2022-04-04 19:01:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649098910000|2022-04-04 19:01:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649098990000|2022-04-04 19:03:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649099000000|2022-04-04 19:03:20|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649099010000|2022-04-04 19:03:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649099020000|2022-04-04 19:03:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649099030000|2022-04-04 19:03:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649099040000|2022-04-04 19:04:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099060000|2022-04-04 19:04:20|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649099080000|2022-04-04 19:04:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099100000|2022-04-04 19:05:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649099110000|2022-04-04 19:05:10|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099130000|2022-04-04 19:05:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649099140000|2022-04-04 19:05:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099220000|2022-04-04 19:07:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|10
1649099230000|2022-04-04 19:07:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|8
1649099270000|2022-04-04 19:07:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1649099280000|2022-04-04 19:08:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649099340000|2022-04-04 19:09:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649099350000|2022-04-04 19:09:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1649099360000|2022-04-04 19:09:20|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1649099370000|2022-04-04 19:09:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|14
1649099380000|2022-04-04 19:09:40|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1649099400000|2022-04-04 19:10:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649099430000|2022-04-04 19:10:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099440000|2022-04-04 19:10:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|6
1649099450000|2022-04-04 19:10:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|10
1649099460000|2022-04-04 19:11:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1649099470000|2022-04-04 19:11:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|6
1649099510000|2022-04-04 19:11:50|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1649099520000|2022-04-04 19:12:00|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649099530000|2022-04-04 19:12:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|9
1649099560000|2022-04-04 19:12:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649099570000|2022-04-04 19:12:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649099610000|2022-04-04 19:13:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649099630000|2022-04-04 19:13:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649099640000|2022-04-04 19:14:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649099650000|2022-04-04 19:14:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649099660000|2022-04-04 19:14:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649099690000|2022-04-04 19:14:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649099700000|2022-04-04 19:15:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649099710000|2022-04-04 19:15:10|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649099720000|2022-04-04 19:15:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1649099730000|2022-04-04 19:15:30|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1649099740000|2022-04-04 19:15:40|23|22.8|23.03|22.83|23.03|22.83|23|22.8|4
1649099750000|2022-04-04 19:15:50|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649099770000|2022-04-04 19:16:10|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|13
1649099780000|2022-04-04 19:16:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1649099790000|2022-04-04 19:16:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649099830000|2022-04-04 19:17:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649099840000|2022-04-04 19:17:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649099850000|2022-04-04 19:17:30|23|22.8|23|22.8|23|22.8|23|22.8|1
1649099890000|2022-04-04 19:18:10|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1649099990000|2022-04-04 19:19:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649100010000|2022-04-04 19:20:10|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649100030000|2022-04-04 19:20:30|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|5
1649100040000|2022-04-04 19:20:40|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649100060000|2022-04-04 19:21:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649100070000|2022-04-04 19:21:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649100100000|2022-04-04 19:21:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649100110000|2022-04-04 19:21:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649100120000|2022-04-04 19:22:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649100130000|2022-04-04 19:22:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649100140000|2022-04-04 19:22:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1649100150000|2022-04-04 19:22:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649100160000|2022-04-04 19:22:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|8
1649100170000|2022-04-04 19:22:50|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649100180000|2022-04-04 19:23:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649100190000|2022-04-04 19:23:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649100200000|2022-04-04 19:23:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1649100220000|2022-04-04 19:23:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649100260000|2022-04-04 19:24:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|7
1649100270000|2022-04-04 19:24:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649100290000|2022-04-04 19:24:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649100310000|2022-04-04 19:25:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|12
1649100320000|2022-04-04 19:25:20|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|9
1649100330000|2022-04-04 19:25:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|9
1649100370000|2022-04-04 19:26:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649100380000|2022-04-04 19:26:20|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649100390000|2022-04-04 19:26:30|23.04|22.84|23.05|22.85|23.05|22.85|23.03|22.83|8
1649100400000|2022-04-04 19:26:40|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|7
1649100410000|2022-04-04 19:26:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649100500000|2022-04-04 19:28:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649100510000|2022-04-04 19:28:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649100520000|2022-04-04 19:28:40|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649100530000|2022-04-04 19:28:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|6
1649100550000|2022-04-04 19:29:10|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649100600000|2022-04-04 19:30:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649100610000|2022-04-04 19:30:10|23.04|22.84|23.03|22.83|23.05|22.85|23.03|22.83|10
1649100650000|2022-04-04 19:30:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649100660000|2022-04-04 19:31:00|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649100670000|2022-04-04 19:31:10|23.04|22.84|23.06|22.86|23.07|22.87|23.04|22.84|5
1649100680000|2022-04-04 19:31:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|8
1649100690000|2022-04-04 19:31:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1649100700000|2022-04-04 19:31:40|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1649100740000|2022-04-04 19:32:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1649100750000|2022-04-04 19:32:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1649100760000|2022-04-04 19:32:40|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1649100770000|2022-04-04 19:32:50|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1649100780000|2022-04-04 19:33:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649100800000|2022-04-04 19:33:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649100830000|2022-04-04 19:33:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649100840000|2022-04-04 19:34:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1649100890000|2022-04-04 19:34:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649100910000|2022-04-04 19:35:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649100920000|2022-04-04 19:35:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649100930000|2022-04-04 19:35:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649100940000|2022-04-04 19:35:40|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649100960000|2022-04-04 19:36:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|10
1649100990000|2022-04-04 19:36:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649101000000|2022-04-04 19:36:40|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649101020000|2022-04-04 19:37:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649101030000|2022-04-04 19:37:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649101040000|2022-04-04 19:37:20|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|10
1649101050000|2022-04-04 19:37:30|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649101060000|2022-04-04 19:37:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649101120000|2022-04-04 19:38:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649101150000|2022-04-04 19:39:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649101160000|2022-04-04 19:39:20|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649101170000|2022-04-04 19:39:30|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649101180000|2022-04-04 19:39:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649101190000|2022-04-04 19:39:50|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649101240000|2022-04-04 19:40:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649101250000|2022-04-04 19:40:50|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1649101260000|2022-04-04 19:41:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649101310000|2022-04-04 19:41:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649101340000|2022-04-04 19:42:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649101360000|2022-04-04 19:42:40|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649101370000|2022-04-04 19:42:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649101380000|2022-04-04 19:43:00|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|10
1649101390000|2022-04-04 19:43:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649101400000|2022-04-04 19:43:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1649101440000|2022-04-04 19:44:00|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1649101470000|2022-04-04 19:44:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649101480000|2022-04-04 19:44:40|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1649101500000|2022-04-04 19:45:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|7
1649101510000|2022-04-04 19:45:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649101520000|2022-04-04 19:45:20|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|9
1649101560000|2022-04-04 19:46:00|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|11
1649101570000|2022-04-04 19:46:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649101590000|2022-04-04 19:46:30|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649101610000|2022-04-04 19:46:50|23.06|22.86|23.04|22.84|23.06|22.86|23.04|22.84|5
1649101620000|2022-04-04 19:47:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649101660000|2022-04-04 19:47:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|10
1649101670000|2022-04-04 19:47:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649101680000|2022-04-04 19:48:00|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649101700000|2022-04-04 19:48:20|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|9
1649101710000|2022-04-04 19:48:30|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1649101740000|2022-04-04 19:49:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649101760000|2022-04-04 19:49:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1649101780000|2022-04-04 19:49:40|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649101800000|2022-04-04 19:50:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649101810000|2022-04-04 19:50:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649101870000|2022-04-04 19:51:10|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1649101880000|2022-04-04 19:51:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|8
1649101890000|2022-04-04 19:51:30|23.07|22.87|23.08|22.88|23.09|22.89|23.07|22.87|3
1649101900000|2022-04-04 19:51:40|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649101910000|2022-04-04 19:51:50|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|9
1649101920000|2022-04-04 19:52:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1649101930000|2022-04-04 19:52:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1649101940000|2022-04-04 19:52:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649101950000|2022-04-04 19:52:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649101970000|2022-04-04 19:52:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649101980000|2022-04-04 19:53:00|23.08|22.88|23.08|22.88|23.09|22.89|23.07|22.87|5
1649102000000|2022-04-04 19:53:20|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649102030000|2022-04-04 19:53:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1649102070000|2022-04-04 19:54:30|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649102080000|2022-04-04 19:54:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649102110000|2022-04-04 19:55:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|4
1649102130000|2022-04-04 19:55:30|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|7
1649102140000|2022-04-04 19:55:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649102160000|2022-04-04 19:56:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649102170000|2022-04-04 19:56:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1649102180000|2022-04-04 19:56:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|9
1649102190000|2022-04-04 19:56:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|8
1649102200000|2022-04-04 19:56:40|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|6
1649102210000|2022-04-04 19:56:50|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649102220000|2022-04-04 19:57:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1649102230000|2022-04-04 19:57:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649102240000|2022-04-04 19:57:20|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649102250000|2022-04-04 19:57:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649102280000|2022-04-04 19:58:00|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|7
1649102290000|2022-04-04 19:58:10|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649102300000|2022-04-04 19:58:20|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|5
1649102310000|2022-04-04 19:58:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649102330000|2022-04-04 19:58:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649102340000|2022-04-04 19:59:00|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1649102360000|2022-04-04 19:59:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649102400000|2022-04-04 20:00:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649102430000|2022-04-04 20:00:30|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649102440000|2022-04-04 20:00:40|23.07|22.87|23.06|22.86|23.08|22.88|23.06|22.86|12
1649102450000|2022-04-04 20:00:50|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1649102460000|2022-04-04 20:01:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1649102480000|2022-04-04 20:01:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|6
1649102490000|2022-04-04 20:01:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649102500000|2022-04-04 20:01:40|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|11
1649102530000|2022-04-04 20:02:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|6
1649102540000|2022-04-04 20:02:20|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1649102550000|2022-04-04 20:02:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649102560000|2022-04-04 20:02:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1649102580000|2022-04-04 20:03:00|23.04|22.84|23.06|22.86|23.06|22.86|23.04|22.84|5
1649102630000|2022-04-04 20:03:50|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|9
1649102640000|2022-04-04 20:04:00|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649102660000|2022-04-04 20:04:20|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|3
1649102690000|2022-04-04 20:04:50|23.04|22.84|23.04|22.84|23.05|22.85|23.03|22.83|7
1649102700000|2022-04-04 20:05:00|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|7
1649102710000|2022-04-04 20:05:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1649102720000|2022-04-04 20:05:20|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|7
1649102740000|2022-04-04 20:05:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649102750000|2022-04-04 20:05:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649102760000|2022-04-04 20:06:00|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|6
1649102780000|2022-04-04 20:06:20|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649102800000|2022-04-04 20:06:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1649102810000|2022-04-04 20:06:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649102820000|2022-04-04 20:07:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649102830000|2022-04-04 20:07:10|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1649102840000|2022-04-04 20:07:20|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649102850000|2022-04-04 20:07:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|6
1649102860000|2022-04-04 20:07:40|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|9
1649102870000|2022-04-04 20:07:50|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1649102880000|2022-04-04 20:08:00|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1649102890000|2022-04-04 20:08:10|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1649102900000|2022-04-04 20:08:20|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|7
1649102910000|2022-04-04 20:08:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649102920000|2022-04-04 20:08:40|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|4
1649102930000|2022-04-04 20:08:50|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649102940000|2022-04-04 20:09:00|23.02|22.82|23.04|22.84|23.04|22.84|23.01|22.81|9
1649102950000|2022-04-04 20:09:10|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|6
1649102960000|2022-04-04 20:09:20|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1649102970000|2022-04-04 20:09:30|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1649102980000|2022-04-04 20:09:40|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|4
1649102990000|2022-04-04 20:09:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1649103000000|2022-04-04 20:10:00|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|7
1649103010000|2022-04-04 20:10:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649103020000|2022-04-04 20:10:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649103030000|2022-04-04 20:10:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649103040000|2022-04-04 20:10:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649103050000|2022-04-04 20:10:50|23.06|22.86|23.04|22.84|23.06|22.86|23.04|22.84|5
1649103060000|2022-04-04 20:11:00|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1649103080000|2022-04-04 20:11:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1649103130000|2022-04-04 20:12:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649103140000|2022-04-04 20:12:20|23.04|22.84|23.05|22.85|23.06|22.86|23.04|22.84|4
1649103150000|2022-04-04 20:12:30|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|9
1649103170000|2022-04-04 20:12:50|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|13
1649103230000|2022-04-04 20:13:50|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649103240000|2022-04-04 20:14:00|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649103290000|2022-04-04 20:14:50|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|4
1649103300000|2022-04-04 20:15:00|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649103310000|2022-04-04 20:15:10|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649103320000|2022-04-04 20:15:20|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649103340000|2022-04-04 20:15:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649103390000|2022-04-04 20:16:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649103400000|2022-04-04 20:16:40|23.09|22.89|23.11|22.91|23.11|22.91|23.08|22.88|6
1649103410000|2022-04-04 20:16:50|23.12|22.92|23.13|22.93|23.13|22.93|23.11|22.91|12
1649103420000|2022-04-04 20:17:00|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|8
1649103430000|2022-04-04 20:17:10|23.14|22.94|23.14|22.94|23.15|22.95|23.13|22.93|5
1649103460000|2022-04-04 20:17:40|23.15|22.95|23.14|22.94|23.15|22.95|23.13|22.93|6
1649103470000|2022-04-04 20:17:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1649103500000|2022-04-04 20:18:20|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1649103510000|2022-04-04 20:18:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649103530000|2022-04-04 20:18:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1649103540000|2022-04-04 20:19:00|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649103550000|2022-04-04 20:19:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649103560000|2022-04-04 20:19:20|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649103570000|2022-04-04 20:19:30|23.16|22.96|23.17|22.97|23.17|22.97|23.15|22.95|6
1649103580000|2022-04-04 20:19:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649103620000|2022-04-04 20:20:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649103630000|2022-04-04 20:20:30|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649103660000|2022-04-04 20:21:00|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649103680000|2022-04-04 20:21:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649103710000|2022-04-04 20:21:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649103720000|2022-04-04 20:22:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1649103730000|2022-04-04 20:22:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1649103740000|2022-04-04 20:22:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649103750000|2022-04-04 20:22:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649103770000|2022-04-04 20:22:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649103780000|2022-04-04 20:23:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649103790000|2022-04-04 20:23:10|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649103820000|2022-04-04 20:23:40|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649103830000|2022-04-04 20:23:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649103840000|2022-04-04 20:24:00|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649103850000|2022-04-04 20:24:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1649103880000|2022-04-04 20:24:40|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649103890000|2022-04-04 20:24:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1649103900000|2022-04-04 20:25:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1649103920000|2022-04-04 20:25:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649103930000|2022-04-04 20:25:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649103940000|2022-04-04 20:25:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649103960000|2022-04-04 20:26:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649103970000|2022-04-04 20:26:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649103980000|2022-04-04 20:26:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649103990000|2022-04-04 20:26:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649104030000|2022-04-04 20:27:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649104060000|2022-04-04 20:27:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649104070000|2022-04-04 20:27:50|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649104080000|2022-04-04 20:28:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649104090000|2022-04-04 20:28:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1649104120000|2022-04-04 20:28:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649104140000|2022-04-04 20:29:00|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649104150000|2022-04-04 20:29:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649104180000|2022-04-04 20:29:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649104190000|2022-04-04 20:29:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649104200000|2022-04-04 20:30:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649104210000|2022-04-04 20:30:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649104220000|2022-04-04 20:30:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649104250000|2022-04-04 20:30:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649104270000|2022-04-04 20:31:10|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649104280000|2022-04-04 20:31:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|8
1649104330000|2022-04-04 20:32:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649104340000|2022-04-04 20:32:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|5
1649104360000|2022-04-04 20:32:40|23.17|22.97|23.18|22.98|23.18|22.98|23.16|22.96|4
1649104370000|2022-04-04 20:32:50|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1649104380000|2022-04-04 20:33:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649104410000|2022-04-04 20:33:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649104430000|2022-04-04 20:33:50|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649104440000|2022-04-04 20:34:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1649104450000|2022-04-04 20:34:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649104460000|2022-04-04 20:34:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1649104470000|2022-04-04 20:34:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649104480000|2022-04-04 20:34:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649104510000|2022-04-04 20:35:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649104520000|2022-04-04 20:35:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1649104530000|2022-04-04 20:35:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649104560000|2022-04-04 20:36:00|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649104570000|2022-04-04 20:36:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649104620000|2022-04-04 20:37:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649104680000|2022-04-04 20:38:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649104710000|2022-04-04 20:38:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649104720000|2022-04-04 20:38:40|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649104730000|2022-04-04 20:38:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649104750000|2022-04-04 20:39:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649104760000|2022-04-04 20:39:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649104770000|2022-04-04 20:39:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649104790000|2022-04-04 20:39:50|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|5
1649104800000|2022-04-04 20:40:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649104810000|2022-04-04 20:40:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649104820000|2022-04-04 20:40:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1649104830000|2022-04-04 20:40:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1649104850000|2022-04-04 20:40:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1649104860000|2022-04-04 20:41:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649104870000|2022-04-04 20:41:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649104880000|2022-04-04 20:41:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649104890000|2022-04-04 20:41:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1649104900000|2022-04-04 20:41:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649104910000|2022-04-04 20:41:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649104930000|2022-04-04 20:42:10|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649104940000|2022-04-04 20:42:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|9
1649104950000|2022-04-04 20:42:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|10
1649104960000|2022-04-04 20:42:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|8
1649104980000|2022-04-04 20:43:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649104990000|2022-04-04 20:43:10|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649105000000|2022-04-04 20:43:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105010000|2022-04-04 20:43:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649105020000|2022-04-04 20:43:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649105050000|2022-04-04 20:44:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105070000|2022-04-04 20:44:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649105150000|2022-04-04 20:45:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649105230000|2022-04-04 20:47:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649105240000|2022-04-04 20:47:20|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|7
1649105250000|2022-04-04 20:47:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|13
1649105260000|2022-04-04 20:47:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649105280000|2022-04-04 20:48:00|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1649105290000|2022-04-04 20:48:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1649105300000|2022-04-04 20:48:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649105310000|2022-04-04 20:48:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649105320000|2022-04-04 20:48:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649105330000|2022-04-04 20:48:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|8
1649105380000|2022-04-04 20:49:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649105390000|2022-04-04 20:49:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649105400000|2022-04-04 20:50:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649105410000|2022-04-04 20:50:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649105430000|2022-04-04 20:50:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1649105440000|2022-04-04 20:50:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1649105450000|2022-04-04 20:50:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649105460000|2022-04-04 20:51:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649105470000|2022-04-04 20:51:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649105480000|2022-04-04 20:51:20|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1649105490000|2022-04-04 20:51:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649105500000|2022-04-04 20:51:40|23.26|23.06|23.25|23.05|23.26|23.06|23.24|23.04|4
1649105510000|2022-04-04 20:51:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649105520000|2022-04-04 20:52:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1649105600000|2022-04-04 20:53:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649105610000|2022-04-04 20:53:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649105620000|2022-04-04 20:53:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649105650000|2022-04-04 20:54:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649105660000|2022-04-04 20:54:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105670000|2022-04-04 20:54:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649105680000|2022-04-04 20:54:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649105700000|2022-04-04 20:55:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649105720000|2022-04-04 20:55:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105730000|2022-04-04 20:55:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649105740000|2022-04-04 20:55:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649105750000|2022-04-04 20:55:50|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105790000|2022-04-04 20:56:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649105800000|2022-04-04 20:56:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649105810000|2022-04-04 20:56:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649105820000|2022-04-04 20:57:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649105840000|2022-04-04 20:57:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649105850000|2022-04-04 20:57:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649105860000|2022-04-04 20:57:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649105870000|2022-04-04 20:57:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649105890000|2022-04-04 20:58:10|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|5
1649105900000|2022-04-04 20:58:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649105910000|2022-04-04 20:58:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649105920000|2022-04-04 20:58:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649105970000|2022-04-04 20:59:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649105980000|2022-04-04 20:59:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649105990000|2022-04-04 20:59:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649106000000|2022-04-04 21:00:00|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649106010000|2022-04-04 21:00:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649106020000|2022-04-04 21:00:20|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649106030000|2022-04-04 21:00:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649106110000|2022-04-04 21:01:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1649106120000|2022-04-04 21:02:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649106130000|2022-04-04 21:02:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649106140000|2022-04-04 21:02:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1649106150000|2022-04-04 21:02:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649106200000|2022-04-04 21:03:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649106210000|2022-04-04 21:03:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649106220000|2022-04-04 21:03:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1649106230000|2022-04-04 21:03:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1649106240000|2022-04-04 21:04:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|12
1649106250000|2022-04-04 21:04:10|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1649106270000|2022-04-04 21:04:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649106280000|2022-04-04 21:04:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1649106290000|2022-04-04 21:04:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649106300000|2022-04-04 21:05:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649106360000|2022-04-04 21:06:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1649106370000|2022-04-04 21:06:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649106420000|2022-04-04 21:07:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649106430000|2022-04-04 21:07:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649106450000|2022-04-04 21:07:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649106470000|2022-04-04 21:07:50|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649106480000|2022-04-04 21:08:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649106590000|2022-04-04 21:09:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649106610000|2022-04-04 21:10:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649106630000|2022-04-04 21:10:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649106640000|2022-04-04 21:10:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649106650000|2022-04-04 21:10:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649106660000|2022-04-04 21:11:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649106670000|2022-04-04 21:11:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|12
1649106680000|2022-04-04 21:11:20|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649106690000|2022-04-04 21:11:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|10
1649106700000|2022-04-04 21:11:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1649106710000|2022-04-04 21:11:50|23.18|22.98|23.17|22.97|23.19|22.99|23.17|22.97|10
1649106720000|2022-04-04 21:12:00|23.18|22.98|23.2|23|23.2|23|23.17|22.97|13
1649106730000|2022-04-04 21:12:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|8
1649106740000|2022-04-04 21:12:20|23.21|23.01|23.22|23.02|23.23|23.03|23.2|23|8
1649106750000|2022-04-04 21:12:30|23.23|23.03|23.24|23.04|23.24|23.04|23.22|23.02|12
1649106760000|2022-04-04 21:12:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1649106770000|2022-04-04 21:12:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1649106780000|2022-04-04 21:13:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649106790000|2022-04-04 21:13:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649106800000|2022-04-04 21:13:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649106810000|2022-04-04 21:13:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649106820000|2022-04-04 21:13:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|16
1649106870000|2022-04-04 21:14:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1649106880000|2022-04-04 21:14:40|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1649106890000|2022-04-04 21:14:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|13
1649106900000|2022-04-04 21:15:00|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1649106980000|2022-04-04 21:16:20|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|6
1649106990000|2022-04-04 21:16:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|8
1649107020000|2022-04-04 21:17:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649107040000|2022-04-04 21:17:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649107060000|2022-04-04 21:17:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107110000|2022-04-04 21:18:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649107150000|2022-04-04 21:19:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1649107260000|2022-04-04 21:21:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649107280000|2022-04-04 21:21:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107310000|2022-04-04 21:21:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107460000|2022-04-04 21:24:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|7
1649107490000|2022-04-04 21:24:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649107500000|2022-04-04 21:25:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649107510000|2022-04-04 21:25:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649107520000|2022-04-04 21:25:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649107530000|2022-04-04 21:25:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649107540000|2022-04-04 21:25:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107610000|2022-04-04 21:26:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107670000|2022-04-04 21:27:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649107680000|2022-04-04 21:28:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|10
1649107690000|2022-04-04 21:28:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|10
1649107780000|2022-04-04 21:29:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649107800000|2022-04-04 21:30:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649107810000|2022-04-04 21:30:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649107820000|2022-04-04 21:30:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649107830000|2022-04-04 21:30:30|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|9
1649107840000|2022-04-04 21:30:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649107910000|2022-04-04 21:31:50|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649107960000|2022-04-04 21:32:40|23.24|23.04|23.21|23.01|23.24|23.04|23.21|23.01|3
1649108000000|2022-04-04 21:33:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|8
1649108010000|2022-04-04 21:33:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|6
1649108020000|2022-04-04 21:33:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1649108070000|2022-04-04 21:34:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649108080000|2022-04-04 21:34:40|23.21|23.01|23.25|23.05|23.27|23.07|23.21|23.01|8
1649108090000|2022-04-04 21:34:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|10
1649108100000|2022-04-04 21:35:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649108110000|2022-04-04 21:35:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|12
1649108120000|2022-04-04 21:35:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649108130000|2022-04-04 21:35:30|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|6
1649108140000|2022-04-04 21:35:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|6
1649108210000|2022-04-04 21:36:50|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1649108220000|2022-04-04 21:37:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649108250000|2022-04-04 21:37:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649108290000|2022-04-04 21:38:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649108300000|2022-04-04 21:38:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649108310000|2022-04-04 21:38:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649108320000|2022-04-04 21:38:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|9
1649108330000|2022-04-04 21:38:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649108340000|2022-04-04 21:39:00|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|7
1649108350000|2022-04-04 21:39:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649108370000|2022-04-04 21:39:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649108390000|2022-04-04 21:39:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649108410000|2022-04-04 21:40:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649108420000|2022-04-04 21:40:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649108440000|2022-04-04 21:40:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649108480000|2022-04-04 21:41:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649108490000|2022-04-04 21:41:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649108560000|2022-04-04 21:42:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|7
1649108620000|2022-04-04 21:43:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1649108630000|2022-04-04 21:43:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649108650000|2022-04-04 21:44:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649108660000|2022-04-04 21:44:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649108670000|2022-04-04 21:44:30|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649108690000|2022-04-04 21:44:50|23.23|23.03|23.22|23.02|23.24|23.04|23.22|23.02|8
1649108700000|2022-04-04 21:45:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1649108710000|2022-04-04 21:45:10|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649108730000|2022-04-04 21:45:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649108770000|2022-04-04 21:46:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649108790000|2022-04-04 21:46:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649108820000|2022-04-04 21:47:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1649108830000|2022-04-04 21:47:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649108840000|2022-04-04 21:47:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649108900000|2022-04-04 21:48:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649108960000|2022-04-04 21:49:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649108970000|2022-04-04 21:49:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649108980000|2022-04-04 21:49:40|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649109000000|2022-04-04 21:50:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649109010000|2022-04-04 21:50:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649109030000|2022-04-04 21:50:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649109040000|2022-04-04 21:50:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649109050000|2022-04-04 21:50:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649109080000|2022-04-04 21:51:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649109170000|2022-04-04 21:52:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649109200000|2022-04-04 21:53:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649109220000|2022-04-04 21:53:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649109230000|2022-04-04 21:53:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|6
1649109240000|2022-04-04 21:54:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|8
1649109250000|2022-04-04 21:54:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649109260000|2022-04-04 21:54:20|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649109270000|2022-04-04 21:54:30|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649109310000|2022-04-04 21:55:10|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1649109320000|2022-04-04 21:55:20|23.21|23.01|23.21|23.01|23.22|23.02|23.2|23|5
1649109330000|2022-04-04 21:55:30|23.2|23|23.2|23|23.21|23.01|23.2|23|5
1649109340000|2022-04-04 21:55:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649109350000|2022-04-04 21:55:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649109360000|2022-04-04 21:56:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649109390000|2022-04-04 21:56:30|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1649109400000|2022-04-04 21:56:40|23.23|23.03|23.24|23.04|23.24|23.04|23.22|23.02|8
1649109410000|2022-04-04 21:56:50|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649109420000|2022-04-04 21:57:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649109430000|2022-04-04 21:57:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649109450000|2022-04-04 21:57:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1649109460000|2022-04-04 21:57:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649109480000|2022-04-04 21:58:00|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|8
1649109490000|2022-04-04 21:58:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649109520000|2022-04-04 21:58:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649109530000|2022-04-04 21:58:50|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649109550000|2022-04-04 21:59:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649109560000|2022-04-04 21:59:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|6
1649109570000|2022-04-04 21:59:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1649109600000|2022-04-04 22:00:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649109610000|2022-04-04 22:00:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649109620000|2022-04-04 22:00:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649109630000|2022-04-04 22:00:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|5
1649109650000|2022-04-04 22:00:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1649109660000|2022-04-04 22:01:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|10
1649109670000|2022-04-04 22:01:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649109680000|2022-04-04 22:01:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649109690000|2022-04-04 22:01:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649109700000|2022-04-04 22:01:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649109710000|2022-04-04 22:01:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649109720000|2022-04-04 22:02:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649109730000|2022-04-04 22:02:10|23.28|23.08|23.27|23.07|23.29|23.09|23.27|23.07|6
1649109760000|2022-04-04 22:02:40|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649109770000|2022-04-04 22:02:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649109820000|2022-04-04 22:03:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649109840000|2022-04-04 22:04:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1649109920000|2022-04-04 22:05:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649109940000|2022-04-04 22:05:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|10
1649109950000|2022-04-04 22:05:50|23.25|23.05|23.25|23.05|23.26|23.06|23.24|23.04|5
1649109960000|2022-04-04 22:06:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649109970000|2022-04-04 22:06:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649109980000|2022-04-04 22:06:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649109990000|2022-04-04 22:06:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649110030000|2022-04-04 22:07:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649110040000|2022-04-04 22:07:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649110050000|2022-04-04 22:07:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649110100000|2022-04-04 22:08:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649110120000|2022-04-04 22:08:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649110130000|2022-04-04 22:08:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649110140000|2022-04-04 22:09:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649110150000|2022-04-04 22:09:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649110190000|2022-04-04 22:09:50|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649110200000|2022-04-04 22:10:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649110270000|2022-04-04 22:11:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649110280000|2022-04-04 22:11:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649110370000|2022-04-04 22:12:50|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649110400000|2022-04-04 22:13:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649110430000|2022-04-04 22:13:50|23.21|23.01|23.2|23|23.22|23.02|23.2|23|4
1649110440000|2022-04-04 22:14:00|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649110470000|2022-04-04 22:14:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649110480000|2022-04-04 22:14:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649110490000|2022-04-04 22:14:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649110510000|2022-04-04 22:15:10|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649110520000|2022-04-04 22:15:20|23.2|23|23.21|23.01|23.21|23.01|23.2|23|12
1649110530000|2022-04-04 22:15:30|23.2|23|23.2|23|23.21|23.01|23.2|23|11
1649110580000|2022-04-04 22:16:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649110600000|2022-04-04 22:16:40|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649110610000|2022-04-04 22:16:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649110620000|2022-04-04 22:17:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649110640000|2022-04-04 22:17:20|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649110650000|2022-04-04 22:17:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110660000|2022-04-04 22:17:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649110670000|2022-04-04 22:17:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649110690000|2022-04-04 22:18:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|12
1649110700000|2022-04-04 22:18:20|23.2|23|23.2|23|23.2|23|23.19|22.99|9
1649110710000|2022-04-04 22:18:30|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1649110720000|2022-04-04 22:18:40|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649110730000|2022-04-04 22:18:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649110740000|2022-04-04 22:19:00|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1649110750000|2022-04-04 22:19:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|9
1649110760000|2022-04-04 22:19:20|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649110800000|2022-04-04 22:20:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649110810000|2022-04-04 22:20:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649110820000|2022-04-04 22:20:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|8
1649110830000|2022-04-04 22:20:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649110840000|2022-04-04 22:20:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110850000|2022-04-04 22:20:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649110860000|2022-04-04 22:21:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649110870000|2022-04-04 22:21:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110880000|2022-04-04 22:21:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110890000|2022-04-04 22:21:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649110920000|2022-04-04 22:22:00|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649110930000|2022-04-04 22:22:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110960000|2022-04-04 22:22:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649110970000|2022-04-04 22:22:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649110980000|2022-04-04 22:23:00|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649111130000|2022-04-04 22:25:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649111200000|2022-04-04 22:26:40|23.21|23.01|23.2|23|23.21|23.01|23.2|23|8
1649111210000|2022-04-04 22:26:50|23.21|23.01|23.2|23|23.21|23.01|23.2|23|12
1649111220000|2022-04-04 22:27:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|6
1649111240000|2022-04-04 22:27:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649111250000|2022-04-04 22:27:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1649111260000|2022-04-04 22:27:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649111270000|2022-04-04 22:27:50|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|6
1649111280000|2022-04-04 22:28:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1649111290000|2022-04-04 22:28:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649111300000|2022-04-04 22:28:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649111310000|2022-04-04 22:28:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649111320000|2022-04-04 22:28:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649111350000|2022-04-04 22:29:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|7
1649111360000|2022-04-04 22:29:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|10
1649111370000|2022-04-04 22:29:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|9
1649111380000|2022-04-04 22:29:40|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|8
1649111400000|2022-04-04 22:30:00|23.16|22.96|23.17|22.97|23.18|22.98|23.16|22.96|6
1649111410000|2022-04-04 22:30:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649111490000|2022-04-04 22:31:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1649111500000|2022-04-04 22:31:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1649111510000|2022-04-04 22:31:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649111530000|2022-04-04 22:32:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1649111570000|2022-04-04 22:32:50|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649111580000|2022-04-04 22:33:00|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1649111590000|2022-04-04 22:33:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649111600000|2022-04-04 22:33:20|23.19|22.99|23.21|23.01|23.21|23.01|23.18|22.98|11
1649111610000|2022-04-04 22:33:30|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649111630000|2022-04-04 22:33:50|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1649111640000|2022-04-04 22:34:00|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1649111670000|2022-04-04 22:34:30|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1649111680000|2022-04-04 22:34:40|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|4
1649111690000|2022-04-04 22:34:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649111750000|2022-04-04 22:35:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649111770000|2022-04-04 22:36:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649111780000|2022-04-04 22:36:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649111790000|2022-04-04 22:36:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649111820000|2022-04-04 22:37:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649111830000|2022-04-04 22:37:10|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1649111840000|2022-04-04 22:37:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649111850000|2022-04-04 22:37:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1649111860000|2022-04-04 22:37:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649111870000|2022-04-04 22:37:50|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649111880000|2022-04-04 22:38:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1649111890000|2022-04-04 22:38:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649111950000|2022-04-04 22:39:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|8
1649111960000|2022-04-04 22:39:20|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|7
1649111970000|2022-04-04 22:39:30|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649111990000|2022-04-04 22:39:50|23.28|23.08|23.3|23.1|23.3|23.1|23.28|23.08|5
1649112000000|2022-04-04 22:40:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649112010000|2022-04-04 22:40:10|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1649112020000|2022-04-04 22:40:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649112040000|2022-04-04 22:40:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|6
1649112060000|2022-04-04 22:41:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1649112070000|2022-04-04 22:41:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649112080000|2022-04-04 22:41:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|13
1649112090000|2022-04-04 22:41:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|12
1649112100000|2022-04-04 22:41:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1649112110000|2022-04-04 22:41:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649112120000|2022-04-04 22:42:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|9
1649112130000|2022-04-04 22:42:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649112140000|2022-04-04 22:42:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649112150000|2022-04-04 22:42:30|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1649112160000|2022-04-04 22:42:40|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649112170000|2022-04-04 22:42:50|23.32|23.12|23.31|23.11|23.33|23.13|23.31|23.11|6
1649112190000|2022-04-04 22:43:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649112210000|2022-04-04 22:43:30|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|5
1649112220000|2022-04-04 22:43:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649112240000|2022-04-04 22:44:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649112260000|2022-04-04 22:44:20|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1649112290000|2022-04-04 22:44:50|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|7
1649112300000|2022-04-04 22:45:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|16
1649112310000|2022-04-04 22:45:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|9
1649112320000|2022-04-04 22:45:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649112380000|2022-04-04 22:46:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649112440000|2022-04-04 22:47:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649112450000|2022-04-04 22:47:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649112460000|2022-04-04 22:47:40|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1649112490000|2022-04-04 22:48:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649112520000|2022-04-04 22:48:40|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|4
1649112530000|2022-04-04 22:48:50|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649112540000|2022-04-04 22:49:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|8
1649112550000|2022-04-04 22:49:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649112560000|2022-04-04 22:49:20|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|4
1649112570000|2022-04-04 22:49:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649112580000|2022-04-04 22:49:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|8
1649112590000|2022-04-04 22:49:50|23.4|23.2|23.39|23.19|23.4|23.2|23.38|23.18|8
1649112600000|2022-04-04 22:50:00|23.38|23.18|23.39|23.19|23.4|23.2|23.38|23.18|8
1649112610000|2022-04-04 22:50:10|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|9
1649112650000|2022-04-04 22:50:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649112660000|2022-04-04 22:51:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|12
1649112670000|2022-04-04 22:51:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1649112680000|2022-04-04 22:51:20|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|7
1649112690000|2022-04-04 22:51:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649112700000|2022-04-04 22:51:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649112710000|2022-04-04 22:51:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649112760000|2022-04-04 22:52:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|6
1649112780000|2022-04-04 22:53:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649112790000|2022-04-04 22:53:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649112800000|2022-04-04 22:53:20|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|4
1649112810000|2022-04-04 22:53:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|7
1649112820000|2022-04-04 22:53:40|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|7
1649112830000|2022-04-04 22:53:50|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|9
1649112860000|2022-04-04 22:54:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649112880000|2022-04-04 22:54:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1649112890000|2022-04-04 22:54:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649112940000|2022-04-04 22:55:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649112950000|2022-04-04 22:55:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|10
1649113000000|2022-04-04 22:56:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649113040000|2022-04-04 22:57:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649113060000|2022-04-04 22:57:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649113080000|2022-04-04 22:58:00|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649113090000|2022-04-04 22:58:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649113110000|2022-04-04 22:58:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649113130000|2022-04-04 22:58:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|6
1649113140000|2022-04-04 22:59:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649113150000|2022-04-04 22:59:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649113160000|2022-04-04 22:59:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649113170000|2022-04-04 22:59:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|10
1649113180000|2022-04-04 22:59:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1649113200000|2022-04-04 23:00:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649113220000|2022-04-04 23:00:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649113230000|2022-04-04 23:00:30|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|4
1649113240000|2022-04-04 23:00:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649113260000|2022-04-04 23:01:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|8
1649113270000|2022-04-04 23:01:10|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649113280000|2022-04-04 23:01:20|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1649113290000|2022-04-04 23:01:30|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|5
1649113300000|2022-04-04 23:01:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649113330000|2022-04-04 23:02:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649113380000|2022-04-04 23:03:00|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|7
1649113390000|2022-04-04 23:03:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1649113410000|2022-04-04 23:03:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649113420000|2022-04-04 23:03:40|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|10
1649113430000|2022-04-04 23:03:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649113440000|2022-04-04 23:04:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649113480000|2022-04-04 23:04:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649113490000|2022-04-04 23:04:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1649113500000|2022-04-04 23:05:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649113510000|2022-04-04 23:05:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1649113520000|2022-04-04 23:05:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649113530000|2022-04-04 23:05:30|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649113560000|2022-04-04 23:06:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649113570000|2022-04-04 23:06:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649113580000|2022-04-04 23:06:20|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|3
1649113600000|2022-04-04 23:06:40|23.43|23.23|23.44|23.24|23.44|23.24|23.42|23.22|8
1649113610000|2022-04-04 23:06:50|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649113620000|2022-04-04 23:07:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649113630000|2022-04-04 23:07:10|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649113660000|2022-04-04 23:07:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649113670000|2022-04-04 23:07:50|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649113680000|2022-04-04 23:08:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|4
1649113690000|2022-04-04 23:08:10|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|2
1649113700000|2022-04-04 23:08:20|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|7
1649113710000|2022-04-04 23:08:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1649113720000|2022-04-04 23:08:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|11
1649113730000|2022-04-04 23:08:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|8
1649113760000|2022-04-04 23:09:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649113770000|2022-04-04 23:09:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649113780000|2022-04-04 23:09:40|23.4|23.2|23.39|23.19|23.41|23.21|23.39|23.19|4
1649113790000|2022-04-04 23:09:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649113800000|2022-04-04 23:10:00|23.39|23.19|23.38|23.18|23.39|23.19|23.36|23.16|8
1649113810000|2022-04-04 23:10:10|23.39|23.19|23.37|23.17|23.39|23.19|23.36|23.16|7
1649113820000|2022-04-04 23:10:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649113840000|2022-04-04 23:10:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649113870000|2022-04-04 23:11:10|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|4
1649113920000|2022-04-04 23:12:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|12
1649113930000|2022-04-04 23:12:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649113940000|2022-04-04 23:12:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649113950000|2022-04-04 23:12:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|7
1649113960000|2022-04-04 23:12:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649113970000|2022-04-04 23:12:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649113980000|2022-04-04 23:13:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649114020000|2022-04-04 23:13:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649114050000|2022-04-04 23:14:10|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649114060000|2022-04-04 23:14:20|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649114080000|2022-04-04 23:14:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649114090000|2022-04-04 23:14:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649114100000|2022-04-04 23:15:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649114120000|2022-04-04 23:15:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649114130000|2022-04-04 23:15:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649114140000|2022-04-04 23:15:40|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649114150000|2022-04-04 23:15:50|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649114160000|2022-04-04 23:16:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1649114170000|2022-04-04 23:16:10|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649114200000|2022-04-04 23:16:40|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649114230000|2022-04-04 23:17:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649114270000|2022-04-04 23:17:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649114280000|2022-04-04 23:18:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|9
1649114350000|2022-04-04 23:19:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649114360000|2022-04-04 23:19:20|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649114370000|2022-04-04 23:19:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1649114400000|2022-04-04 23:20:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649114470000|2022-04-04 23:21:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649114480000|2022-04-04 23:21:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1649114490000|2022-04-04 23:21:30|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|3
1649114510000|2022-04-04 23:21:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649114530000|2022-04-04 23:22:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649114540000|2022-04-04 23:22:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649114550000|2022-04-04 23:22:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649114560000|2022-04-04 23:22:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|13
1649114570000|2022-04-04 23:22:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649114580000|2022-04-04 23:23:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|10
1649114590000|2022-04-04 23:23:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649114610000|2022-04-04 23:23:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1649114620000|2022-04-04 23:23:40|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|7
1649114630000|2022-04-04 23:23:50|23.39|23.19|23.41|23.21|23.41|23.21|23.39|23.19|7
1649114640000|2022-04-04 23:24:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649114660000|2022-04-04 23:24:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649114670000|2022-04-04 23:24:30|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|9
1649114680000|2022-04-04 23:24:40|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649114700000|2022-04-04 23:25:00|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|3
1649114710000|2022-04-04 23:25:10|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|7
1649114720000|2022-04-04 23:25:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1649114730000|2022-04-04 23:25:30|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1649114750000|2022-04-04 23:25:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649114760000|2022-04-04 23:26:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649114770000|2022-04-04 23:26:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649114780000|2022-04-04 23:26:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649114790000|2022-04-04 23:26:30|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|5
1649114800000|2022-04-04 23:26:40|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649114810000|2022-04-04 23:26:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649114820000|2022-04-04 23:27:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649114860000|2022-04-04 23:27:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649114870000|2022-04-04 23:27:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649114880000|2022-04-04 23:28:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649114890000|2022-04-04 23:28:10|23.38|23.18|23.38|23.18|23.39|23.19|23.37|23.17|11
1649114900000|2022-04-04 23:28:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|7
1649114910000|2022-04-04 23:28:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|18
1649114920000|2022-04-04 23:28:40|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|6
1649114950000|2022-04-04 23:29:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649114990000|2022-04-04 23:29:50|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649115010000|2022-04-04 23:30:10|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|2
1649115020000|2022-04-04 23:30:20|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|7
1649115030000|2022-04-04 23:30:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|6
1649115040000|2022-04-04 23:30:40|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649115050000|2022-04-04 23:30:50|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1649115060000|2022-04-04 23:31:00|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649115070000|2022-04-04 23:31:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649115080000|2022-04-04 23:31:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649115090000|2022-04-04 23:31:30|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649115100000|2022-04-04 23:31:40|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|10
1649115110000|2022-04-04 23:31:50|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|5
1649115120000|2022-04-04 23:32:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649115130000|2022-04-04 23:32:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649115140000|2022-04-04 23:32:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|9
1649115150000|2022-04-04 23:32:30|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|10
1649115160000|2022-04-04 23:32:40|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|6
1649115170000|2022-04-04 23:32:50|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649115180000|2022-04-04 23:33:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649115210000|2022-04-04 23:33:30|23.4|23.2|23.39|23.19|23.4|23.2|23.39|23.19|10
1649115220000|2022-04-04 23:33:40|23.4|23.2|23.4|23.2|23.4|23.2|23.39|23.19|5
1649115250000|2022-04-04 23:34:10|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|7
1649115260000|2022-04-04 23:34:20|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649115270000|2022-04-04 23:34:30|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649115280000|2022-04-04 23:34:40|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|11
1649115290000|2022-04-04 23:34:50|23.39|23.19|23.39|23.19|23.4|23.2|23.39|23.19|5
1649115310000|2022-04-04 23:35:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649115320000|2022-04-04 23:35:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649115330000|2022-04-04 23:35:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649115340000|2022-04-04 23:35:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649115350000|2022-04-04 23:35:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649115360000|2022-04-04 23:36:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649115370000|2022-04-04 23:36:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|6
1649115400000|2022-04-04 23:36:40|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|9
1649115410000|2022-04-04 23:36:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649115420000|2022-04-04 23:37:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1649115430000|2022-04-04 23:37:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649115440000|2022-04-04 23:37:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|11
1649115460000|2022-04-04 23:37:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649115470000|2022-04-04 23:37:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649115480000|2022-04-04 23:38:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649115500000|2022-04-04 23:38:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649115510000|2022-04-04 23:38:30|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1649115520000|2022-04-04 23:38:40|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1649115530000|2022-04-04 23:38:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649115550000|2022-04-04 23:39:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649115560000|2022-04-04 23:39:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649115570000|2022-04-04 23:39:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649115580000|2022-04-04 23:39:40|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649115610000|2022-04-04 23:40:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649115640000|2022-04-04 23:40:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649115660000|2022-04-04 23:41:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649115680000|2022-04-04 23:41:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1649115690000|2022-04-04 23:41:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649115710000|2022-04-04 23:41:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649115730000|2022-04-04 23:42:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1649115740000|2022-04-04 23:42:20|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|7
1649115750000|2022-04-04 23:42:30|23.3|23.1|23.32|23.12|23.33|23.13|23.3|23.1|9
1649115770000|2022-04-04 23:42:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649115780000|2022-04-04 23:43:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1649115790000|2022-04-04 23:43:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649115820000|2022-04-04 23:43:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649115830000|2022-04-04 23:43:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649115840000|2022-04-04 23:44:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649115860000|2022-04-04 23:44:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649115870000|2022-04-04 23:44:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649115900000|2022-04-04 23:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649115920000|2022-04-04 23:45:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649115940000|2022-04-04 23:45:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649115950000|2022-04-04 23:45:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649115960000|2022-04-04 23:46:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649115970000|2022-04-04 23:46:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|8
1649115980000|2022-04-04 23:46:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|7
1649116000000|2022-04-04 23:46:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649116020000|2022-04-04 23:47:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649116160000|2022-04-04 23:49:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649116220000|2022-04-04 23:50:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649116230000|2022-04-04 23:50:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649116240000|2022-04-04 23:50:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649116270000|2022-04-04 23:51:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649116310000|2022-04-04 23:51:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649116340000|2022-04-04 23:52:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649116350000|2022-04-04 23:52:30|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649116380000|2022-04-04 23:53:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649116400000|2022-04-04 23:53:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649116540000|2022-04-04 23:55:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649116550000|2022-04-04 23:55:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649116580000|2022-04-04 23:56:20|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|9
1649116590000|2022-04-04 23:56:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649116630000|2022-04-04 23:57:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649116640000|2022-04-04 23:57:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649116650000|2022-04-04 23:57:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649116660000|2022-04-04 23:57:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|8
1649116670000|2022-04-04 23:57:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|12
1649116680000|2022-04-04 23:58:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1649116700000|2022-04-04 23:58:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649116710000|2022-04-04 23:58:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649116720000|2022-04-04 23:58:40|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649116730000|2022-04-04 23:58:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649116740000|2022-04-04 23:59:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1649116790000|2022-04-04 23:59:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649116810000|2022-04-05 00:00:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649116820000|2022-04-05 00:00:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649116830000|2022-04-05 00:00:30|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|3
1649116850000|2022-04-05 00:00:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649116860000|2022-04-05 00:01:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649116890000|2022-04-05 00:01:30|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649116910000|2022-04-05 00:01:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1649116930000|2022-04-05 00:02:10|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649116940000|2022-04-05 00:02:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649116950000|2022-04-05 00:02:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649116960000|2022-04-05 00:02:40|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|6
1649116970000|2022-04-05 00:02:50|23.34|23.14|23.35|23.15|23.35|23.15|23.33|23.13|4
1649116980000|2022-04-05 00:03:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649116990000|2022-04-05 00:03:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649117000000|2022-04-05 00:03:20|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1649117010000|2022-04-05 00:03:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|7
1649117020000|2022-04-05 00:03:40|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649117030000|2022-04-05 00:03:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649117040000|2022-04-05 00:04:00|23.35|23.15|23.36|23.16|23.36|23.16|23.34|23.14|6
1649117050000|2022-04-05 00:04:10|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|6
1649117060000|2022-04-05 00:04:20|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|10
1649117070000|2022-04-05 00:04:30|23.37|23.17|23.38|23.18|23.38|23.18|23.36|23.16|10
1649117080000|2022-04-05 00:04:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117110000|2022-04-05 00:05:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649117120000|2022-04-05 00:05:20|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649117140000|2022-04-05 00:05:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649117170000|2022-04-05 00:06:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649117180000|2022-04-05 00:06:20|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|7
1649117190000|2022-04-05 00:06:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117200000|2022-04-05 00:06:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649117210000|2022-04-05 00:06:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649117220000|2022-04-05 00:07:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649117240000|2022-04-05 00:07:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117250000|2022-04-05 00:07:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|4
1649117270000|2022-04-05 00:07:50|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649117280000|2022-04-05 00:08:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649117290000|2022-04-05 00:08:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649117300000|2022-04-05 00:08:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649117310000|2022-04-05 00:08:30|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117350000|2022-04-05 00:09:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649117360000|2022-04-05 00:09:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649117370000|2022-04-05 00:09:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|15
1649117380000|2022-04-05 00:09:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|11
1649117390000|2022-04-05 00:09:50|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|7
1649117400000|2022-04-05 00:10:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649117410000|2022-04-05 00:10:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649117430000|2022-04-05 00:10:30|23.39|23.19|23.39|23.19|23.39|23.19|23.39|23.19|1
1649117440000|2022-04-05 00:10:40|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1649117460000|2022-04-05 00:11:00|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649117470000|2022-04-05 00:11:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1649117490000|2022-04-05 00:11:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649117500000|2022-04-05 00:11:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649117520000|2022-04-05 00:12:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649117530000|2022-04-05 00:12:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1649117540000|2022-04-05 00:12:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649117550000|2022-04-05 00:12:30|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|6
1649117560000|2022-04-05 00:12:40|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|8
1649117660000|2022-04-05 00:14:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649117670000|2022-04-05 00:14:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|3
1649117680000|2022-04-05 00:14:40|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649117690000|2022-04-05 00:14:50|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649117700000|2022-04-05 00:15:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117710000|2022-04-05 00:15:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117720000|2022-04-05 00:15:20|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|2
1649117760000|2022-04-05 00:16:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649117780000|2022-04-05 00:16:20|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649117790000|2022-04-05 00:16:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649117810000|2022-04-05 00:16:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649117820000|2022-04-05 00:17:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649117830000|2022-04-05 00:17:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649117840000|2022-04-05 00:17:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649117860000|2022-04-05 00:17:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649117870000|2022-04-05 00:17:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649117880000|2022-04-05 00:18:00|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649117910000|2022-04-05 00:18:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|3
1649117920000|2022-04-05 00:18:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649117950000|2022-04-05 00:19:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649117960000|2022-04-05 00:19:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649117990000|2022-04-05 00:19:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649118000000|2022-04-05 00:20:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649118070000|2022-04-05 00:21:10|23.34|23.14|23.34|23.14|23.35|23.15|23.33|23.13|9
1649118090000|2022-04-05 00:21:30|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649118120000|2022-04-05 00:22:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649118150000|2022-04-05 00:22:30|23.31|23.11|23.31|23.11|23.32|23.12|23.3|23.1|11
1649118160000|2022-04-05 00:22:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649118170000|2022-04-05 00:22:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649118180000|2022-04-05 00:23:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649118210000|2022-04-05 00:23:30|23.3|23.1|23.32|23.12|23.32|23.12|23.3|23.1|3
1649118240000|2022-04-05 00:24:00|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649118250000|2022-04-05 00:24:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649118260000|2022-04-05 00:24:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649118320000|2022-04-05 00:25:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649118340000|2022-04-05 00:25:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|4
1649118370000|2022-04-05 00:26:10|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|8
1649118380000|2022-04-05 00:26:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649118390000|2022-04-05 00:26:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649118400000|2022-04-05 00:26:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649118420000|2022-04-05 00:27:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649118460000|2022-04-05 00:27:40|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|3
1649118470000|2022-04-05 00:27:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|10
1649118490000|2022-04-05 00:28:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649118510000|2022-04-05 00:28:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649118530000|2022-04-05 00:28:50|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649118540000|2022-04-05 00:29:00|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649118550000|2022-04-05 00:29:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649118600000|2022-04-05 00:30:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649118620000|2022-04-05 00:30:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649118660000|2022-04-05 00:31:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649118670000|2022-04-05 00:31:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649118680000|2022-04-05 00:31:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|7
1649118700000|2022-04-05 00:31:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649118730000|2022-04-05 00:32:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649118740000|2022-04-05 00:32:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649118780000|2022-04-05 00:33:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649118790000|2022-04-05 00:33:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649118800000|2022-04-05 00:33:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649118810000|2022-04-05 00:33:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649118820000|2022-04-05 00:33:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649118830000|2022-04-05 00:33:50|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1649118840000|2022-04-05 00:34:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|8
1649118850000|2022-04-05 00:34:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649118860000|2022-04-05 00:34:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649118870000|2022-04-05 00:34:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649118880000|2022-04-05 00:34:40|23.29|23.09|23.27|23.07|23.29|23.09|23.27|23.07|3
1649118890000|2022-04-05 00:34:50|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|6
1649118900000|2022-04-05 00:35:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|6
1649118910000|2022-04-05 00:35:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1649118920000|2022-04-05 00:35:20|23.29|23.09|23.28|23.08|23.29|23.09|23.27|23.07|4
1649118930000|2022-04-05 00:35:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649118970000|2022-04-05 00:36:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649118980000|2022-04-05 00:36:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649118990000|2022-04-05 00:36:30|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1649119000000|2022-04-05 00:36:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|4
1649119020000|2022-04-05 00:37:00|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|9
1649119040000|2022-04-05 00:37:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649119050000|2022-04-05 00:37:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|8
1649119090000|2022-04-05 00:38:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649119100000|2022-04-05 00:38:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|7
1649119110000|2022-04-05 00:38:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649119120000|2022-04-05 00:38:40|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|9
1649119130000|2022-04-05 00:38:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649119150000|2022-04-05 00:39:10|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|4
1649119170000|2022-04-05 00:39:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649119260000|2022-04-05 00:41:00|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|8
1649119270000|2022-04-05 00:41:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649119280000|2022-04-05 00:41:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649119290000|2022-04-05 00:41:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649119320000|2022-04-05 00:42:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|3
1649119330000|2022-04-05 00:42:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649119380000|2022-04-05 00:43:00|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649119390000|2022-04-05 00:43:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649119400000|2022-04-05 00:43:20|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649119410000|2022-04-05 00:43:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649119450000|2022-04-05 00:44:10|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649119460000|2022-04-05 00:44:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649119470000|2022-04-05 00:44:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649119500000|2022-04-05 00:45:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649119530000|2022-04-05 00:45:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649119540000|2022-04-05 00:45:40|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649119550000|2022-04-05 00:45:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649119570000|2022-04-05 00:46:10|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649119580000|2022-04-05 00:46:20|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1649119590000|2022-04-05 00:46:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|4
1649119600000|2022-04-05 00:46:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649119610000|2022-04-05 00:46:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649119620000|2022-04-05 00:47:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1649119710000|2022-04-05 00:48:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649119720000|2022-04-05 00:48:40|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|10
1649119730000|2022-04-05 00:48:50|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649119740000|2022-04-05 00:49:00|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|9
1649119750000|2022-04-05 00:49:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649119760000|2022-04-05 00:49:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1649119770000|2022-04-05 00:49:30|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649119780000|2022-04-05 00:49:40|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649119830000|2022-04-05 00:50:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649119850000|2022-04-05 00:50:50|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1649119860000|2022-04-05 00:51:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649119870000|2022-04-05 00:51:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649119880000|2022-04-05 00:51:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649119900000|2022-04-05 00:51:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649119910000|2022-04-05 00:51:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1649119970000|2022-04-05 00:52:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649120030000|2022-04-05 00:53:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649120040000|2022-04-05 00:54:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649120060000|2022-04-05 00:54:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|8
1649120070000|2022-04-05 00:54:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649120110000|2022-04-05 00:55:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649120120000|2022-04-05 00:55:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1649120130000|2022-04-05 00:55:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649120140000|2022-04-05 00:55:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|10
1649120150000|2022-04-05 00:55:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1649120160000|2022-04-05 00:56:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1649120170000|2022-04-05 00:56:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1649120180000|2022-04-05 00:56:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649120190000|2022-04-05 00:56:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|7
1649120200000|2022-04-05 00:56:40|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649120300000|2022-04-05 00:58:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1649120320000|2022-04-05 00:58:40|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|6
1649120330000|2022-04-05 00:58:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1649120340000|2022-04-05 00:59:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649120350000|2022-04-05 00:59:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1649120360000|2022-04-05 00:59:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649120370000|2022-04-05 00:59:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649120380000|2022-04-05 00:59:40|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|4
1649120390000|2022-04-05 00:59:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649120400000|2022-04-05 01:00:00|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649120410000|2022-04-05 01:00:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649120420000|2022-04-05 01:00:20|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|7
1649120430000|2022-04-05 01:00:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|4
1649120440000|2022-04-05 01:00:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649120450000|2022-04-05 01:00:50|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649120460000|2022-04-05 01:01:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649120490000|2022-04-05 01:01:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649120500000|2022-04-05 01:01:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649120510000|2022-04-05 01:01:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649120520000|2022-04-05 01:02:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|10
1649120530000|2022-04-05 01:02:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649120540000|2022-04-05 01:02:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649120630000|2022-04-05 01:03:50|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649120650000|2022-04-05 01:04:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649120690000|2022-04-05 01:04:50|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1649120720000|2022-04-05 01:05:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649120730000|2022-04-05 01:05:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1649120740000|2022-04-05 01:05:40|23.43|23.23|23.46|23.26|23.46|23.26|23.43|23.23|8
1649120750000|2022-04-05 01:05:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|8
1649120760000|2022-04-05 01:06:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649120770000|2022-04-05 01:06:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649120780000|2022-04-05 01:06:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649120790000|2022-04-05 01:06:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649120820000|2022-04-05 01:07:00|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|7
1649120830000|2022-04-05 01:07:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649120870000|2022-04-05 01:07:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649120900000|2022-04-05 01:08:20|23.48|23.28|23.48|23.28|23.5|23.3|23.48|23.28|11
1649120910000|2022-04-05 01:08:30|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649120920000|2022-04-05 01:08:40|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649120930000|2022-04-05 01:08:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|3
1649120940000|2022-04-05 01:09:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649120980000|2022-04-05 01:09:40|23.5|23.3|23.49|23.29|23.5|23.3|23.49|23.29|4
1649120990000|2022-04-05 01:09:50|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649121000000|2022-04-05 01:10:00|23.49|23.29|23.49|23.29|23.5|23.3|23.49|23.29|11
1649121010000|2022-04-05 01:10:10|23.5|23.3|23.5|23.3|23.5|23.3|23.5|23.3|1
1649121020000|2022-04-05 01:10:20|23.49|23.29|23.5|23.3|23.5|23.3|23.49|23.29|2
1649121070000|2022-04-05 01:11:10|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649121080000|2022-04-05 01:11:20|23.48|23.28|23.48|23.28|23.49|23.29|23.47|23.27|7
1649121090000|2022-04-05 01:11:30|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649121100000|2022-04-05 01:11:40|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|3
1649121140000|2022-04-05 01:12:20|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649121150000|2022-04-05 01:12:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649121210000|2022-04-05 01:13:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649121220000|2022-04-05 01:13:40|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649121230000|2022-04-05 01:13:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649121260000|2022-04-05 01:14:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649121310000|2022-04-05 01:15:10|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649121340000|2022-04-05 01:15:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649121350000|2022-04-05 01:15:50|23.46|23.26|23.47|23.27|23.47|23.27|23.45|23.25|4
1649121360000|2022-04-05 01:16:00|23.48|23.28|23.49|23.29|23.49|23.29|23.48|23.28|2
1649121370000|2022-04-05 01:16:10|23.48|23.28|23.47|23.27|23.48|23.28|23.47|23.27|2
1649121390000|2022-04-05 01:16:30|23.48|23.28|23.48|23.28|23.48|23.28|23.47|23.27|3
1649121410000|2022-04-05 01:16:50|23.47|23.27|23.47|23.27|23.48|23.28|23.47|23.27|3
1649121420000|2022-04-05 01:17:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649121430000|2022-04-05 01:17:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649121460000|2022-04-05 01:17:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649121540000|2022-04-05 01:19:00|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649121560000|2022-04-05 01:19:20|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649121590000|2022-04-05 01:19:50|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|2
1649121640000|2022-04-05 01:20:40|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|2
1649121650000|2022-04-05 01:20:50|23.49|23.29|23.49|23.29|23.49|23.29|23.48|23.28|5
1649121750000|2022-04-05 01:22:30|23.48|23.28|23.48|23.28|23.48|23.28|23.48|23.28|1
1649121780000|2022-04-05 01:23:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|6
1649121790000|2022-04-05 01:23:10|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|12
1649121980000|2022-04-05 01:26:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649121990000|2022-04-05 01:26:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649122010000|2022-04-05 01:26:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649122030000|2022-04-05 01:27:10|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649122140000|2022-04-05 01:29:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649122180000|2022-04-05 01:29:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649122190000|2022-04-05 01:29:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649122210000|2022-04-05 01:30:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|6
1649122230000|2022-04-05 01:30:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649122260000|2022-04-05 01:31:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649122290000|2022-04-05 01:31:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649122300000|2022-04-05 01:31:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649122310000|2022-04-05 01:31:50|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649122330000|2022-04-05 01:32:10|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649122340000|2022-04-05 01:32:20|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649122350000|2022-04-05 01:32:30|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|9
1649122360000|2022-04-05 01:32:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649122370000|2022-04-05 01:32:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649122390000|2022-04-05 01:33:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|8
1649122410000|2022-04-05 01:33:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649122430000|2022-04-05 01:33:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649122440000|2022-04-05 01:34:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649122480000|2022-04-05 01:34:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649122500000|2022-04-05 01:35:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649122850000|2022-04-05 01:40:50|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649122860000|2022-04-05 01:41:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649122890000|2022-04-05 01:41:30|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649122960000|2022-04-05 01:42:40|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649123000000|2022-04-05 01:43:20|23.42|23.22|23.41|23.21|23.42|23.22|23.4|23.2|4
1649123030000|2022-04-05 01:43:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649123040000|2022-04-05 01:44:00|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649123070000|2022-04-05 01:44:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649123090000|2022-04-05 01:44:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649123110000|2022-04-05 01:45:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649123120000|2022-04-05 01:45:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649123180000|2022-04-05 01:46:20|23.43|23.23|23.44|23.24|23.45|23.25|23.43|23.23|10
1649123240000|2022-04-05 01:47:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649123250000|2022-04-05 01:47:30|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|7
1649123260000|2022-04-05 01:47:40|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649123270000|2022-04-05 01:47:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649123320000|2022-04-05 01:48:40|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|3
1649123340000|2022-04-05 01:49:00|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|3
1649123350000|2022-04-05 01:49:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649123360000|2022-04-05 01:49:20|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|4
1649123370000|2022-04-05 01:49:30|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|7
1649123380000|2022-04-05 01:49:40|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|6
1649123470000|2022-04-05 01:51:10|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1649123480000|2022-04-05 01:51:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1649123490000|2022-04-05 01:51:30|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649123560000|2022-04-05 01:52:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649123570000|2022-04-05 01:52:50|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1649123580000|2022-04-05 01:53:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649123590000|2022-04-05 01:53:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1649123640000|2022-04-05 01:54:00|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649123650000|2022-04-05 01:54:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649123680000|2022-04-05 01:54:40|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649123700000|2022-04-05 01:55:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|4
1649123730000|2022-04-05 01:55:30|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649123750000|2022-04-05 01:55:50|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|6
1649123760000|2022-04-05 01:56:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649123770000|2022-04-05 01:56:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1649123800000|2022-04-05 01:56:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649123830000|2022-04-05 01:57:10|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649123880000|2022-04-05 01:58:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649123910000|2022-04-05 01:58:30|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|2
1649123940000|2022-04-05 01:59:00|23.42|23.22|23.43|23.23|23.43|23.23|23.42|23.22|2
1649123960000|2022-04-05 01:59:20|23.44|23.24|23.44|23.24|23.44|23.24|23.43|23.23|5
1649123970000|2022-04-05 01:59:30|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1649123980000|2022-04-05 01:59:40|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649123990000|2022-04-05 01:59:50|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649124010000|2022-04-05 02:00:10|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|5
1649124020000|2022-04-05 02:00:20|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649124050000|2022-04-05 02:00:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1649124060000|2022-04-05 02:01:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1649124070000|2022-04-05 02:01:10|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649124100000|2022-04-05 02:01:40|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649124110000|2022-04-05 02:01:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124130000|2022-04-05 02:02:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649124140000|2022-04-05 02:02:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649124150000|2022-04-05 02:02:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124160000|2022-04-05 02:02:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649124180000|2022-04-05 02:03:00|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|3
1649124200000|2022-04-05 02:03:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124210000|2022-04-05 02:03:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649124220000|2022-04-05 02:03:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649124230000|2022-04-05 02:03:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649124240000|2022-04-05 02:04:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|8
1649124270000|2022-04-05 02:04:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124280000|2022-04-05 02:04:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|8
1649124300000|2022-04-05 02:05:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649124380000|2022-04-05 02:06:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649124390000|2022-04-05 02:06:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649124410000|2022-04-05 02:06:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649124430000|2022-04-05 02:07:10|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649124440000|2022-04-05 02:07:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649124460000|2022-04-05 02:07:40|23.44|23.24|23.44|23.24|23.44|23.24|23.44|23.24|1
1649124470000|2022-04-05 02:07:50|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1649124480000|2022-04-05 02:08:00|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649124490000|2022-04-05 02:08:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649124550000|2022-04-05 02:09:10|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649124630000|2022-04-05 02:10:30|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124730000|2022-04-05 02:12:10|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649124770000|2022-04-05 02:12:50|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|4
1649124780000|2022-04-05 02:13:00|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124790000|2022-04-05 02:13:10|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1649124820000|2022-04-05 02:13:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124850000|2022-04-05 02:14:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649124860000|2022-04-05 02:14:20|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|7
1649124880000|2022-04-05 02:14:40|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124890000|2022-04-05 02:14:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649124950000|2022-04-05 02:15:50|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|6
1649124960000|2022-04-05 02:16:00|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649124980000|2022-04-05 02:16:20|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649124990000|2022-04-05 02:16:30|23.47|23.27|23.47|23.27|23.47|23.27|23.46|23.26|5
1649125010000|2022-04-05 02:16:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649125020000|2022-04-05 02:17:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649125030000|2022-04-05 02:17:10|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|4
1649125060000|2022-04-05 02:17:40|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649125080000|2022-04-05 02:18:00|23.47|23.27|23.46|23.26|23.47|23.27|23.46|23.26|2
1649125120000|2022-04-05 02:18:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649125140000|2022-04-05 02:19:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|4
1649125150000|2022-04-05 02:19:10|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649125160000|2022-04-05 02:19:20|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|6
1649125170000|2022-04-05 02:19:30|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649125180000|2022-04-05 02:19:40|23.46|23.26|23.45|23.25|23.47|23.27|23.45|23.25|6
1649125190000|2022-04-05 02:19:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649125240000|2022-04-05 02:20:40|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649125250000|2022-04-05 02:20:50|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649125270000|2022-04-05 02:21:10|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649125280000|2022-04-05 02:21:20|23.47|23.27|23.47|23.27|23.47|23.27|23.47|23.27|1
1649125290000|2022-04-05 02:21:30|23.46|23.26|23.46|23.26|23.47|23.27|23.46|23.26|5
1649125300000|2022-04-05 02:21:40|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|6
1649125310000|2022-04-05 02:21:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649125320000|2022-04-05 02:22:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649125350000|2022-04-05 02:22:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649125430000|2022-04-05 02:23:50|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649125440000|2022-04-05 02:24:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649125450000|2022-04-05 02:24:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649125460000|2022-04-05 02:24:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|5
1649125490000|2022-04-05 02:24:50|23.45|23.25|23.45|23.25|23.45|23.25|23.44|23.24|3
1649125500000|2022-04-05 02:25:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|10
1649125510000|2022-04-05 02:25:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649125520000|2022-04-05 02:25:20|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|3
1649125650000|2022-04-05 02:27:30|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|5
1649125720000|2022-04-05 02:28:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649125730000|2022-04-05 02:28:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649125740000|2022-04-05 02:29:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|9
1649125750000|2022-04-05 02:29:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649125760000|2022-04-05 02:29:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|12
1649125770000|2022-04-05 02:29:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649125780000|2022-04-05 02:29:40|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649125800000|2022-04-05 02:30:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649125810000|2022-04-05 02:30:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649125840000|2022-04-05 02:30:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649125860000|2022-04-05 02:31:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649125870000|2022-04-05 02:31:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649125880000|2022-04-05 02:31:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649125900000|2022-04-05 02:31:40|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|3
1649125930000|2022-04-05 02:32:10|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649125940000|2022-04-05 02:32:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649125950000|2022-04-05 02:32:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649125970000|2022-04-05 02:32:50|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|3
1649125980000|2022-04-05 02:33:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|5
1649125990000|2022-04-05 02:33:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649126000000|2022-04-05 02:33:20|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649126010000|2022-04-05 02:33:30|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|7
1649126040000|2022-04-05 02:34:00|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649126050000|2022-04-05 02:34:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649126090000|2022-04-05 02:34:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649126100000|2022-04-05 02:35:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649126110000|2022-04-05 02:35:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|4
1649126120000|2022-04-05 02:35:20|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|7
1649126130000|2022-04-05 02:35:30|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|2
1649126170000|2022-04-05 02:36:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649126300000|2022-04-05 02:38:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649126310000|2022-04-05 02:38:30|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649126340000|2022-04-05 02:39:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649126350000|2022-04-05 02:39:10|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649126360000|2022-04-05 02:39:20|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|5
1649126370000|2022-04-05 02:39:30|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649126420000|2022-04-05 02:40:20|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649126430000|2022-04-05 02:40:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649126440000|2022-04-05 02:40:40|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|3
1649126450000|2022-04-05 02:40:50|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649126460000|2022-04-05 02:41:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649126480000|2022-04-05 02:41:20|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649126490000|2022-04-05 02:41:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649126500000|2022-04-05 02:41:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649126510000|2022-04-05 02:41:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649126530000|2022-04-05 02:42:10|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649126590000|2022-04-05 02:43:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649126610000|2022-04-05 02:43:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649126620000|2022-04-05 02:43:40|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649126700000|2022-04-05 02:45:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649126710000|2022-04-05 02:45:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|4
1649126890000|2022-04-05 02:48:10|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|8
1649126910000|2022-04-05 02:48:30|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|2
1649127040000|2022-04-05 02:50:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|5
1649127070000|2022-04-05 02:51:10|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649127080000|2022-04-05 02:51:20|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649127100000|2022-04-05 02:51:40|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649127110000|2022-04-05 02:51:50|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|6
1649127120000|2022-04-05 02:52:00|23.4|23.2|23.41|23.21|23.41|23.21|23.4|23.2|2
1649127170000|2022-04-05 02:52:50|23.4|23.2|23.4|23.2|23.4|23.2|23.4|23.2|1
1649127250000|2022-04-05 02:54:10|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649127260000|2022-04-05 02:54:20|23.41|23.21|23.4|23.2|23.41|23.21|23.4|23.2|2
1649127270000|2022-04-05 02:54:30|23.41|23.21|23.41|23.21|23.41|23.21|23.41|23.21|1
1649127310000|2022-04-05 02:55:10|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649127320000|2022-04-05 02:55:20|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649127340000|2022-04-05 02:55:40|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|3
1649127360000|2022-04-05 02:56:00|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649127370000|2022-04-05 02:56:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649127430000|2022-04-05 02:57:10|23.43|23.23|23.43|23.23|23.43|23.23|23.42|23.22|3
1649127500000|2022-04-05 02:58:20|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649127550000|2022-04-05 02:59:10|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649127580000|2022-04-05 02:59:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649127590000|2022-04-05 02:59:50|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|3
1649127600000|2022-04-05 03:00:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|9
1649127640000|2022-04-05 03:00:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|5
1649127660000|2022-04-05 03:01:00|23.44|23.24|23.45|23.25|23.45|23.25|23.44|23.24|2
1649127670000|2022-04-05 03:01:10|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|5
1649127680000|2022-04-05 03:01:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649127780000|2022-04-05 03:03:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649127810000|2022-04-05 03:03:30|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649127820000|2022-04-05 03:03:40|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649127830000|2022-04-05 03:03:50|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649127860000|2022-04-05 03:04:20|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649127870000|2022-04-05 03:04:30|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|6
1649127880000|2022-04-05 03:04:40|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|7
1649127890000|2022-04-05 03:04:50|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|5
1649127900000|2022-04-05 03:05:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|2
1649127920000|2022-04-05 03:05:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649127930000|2022-04-05 03:05:30|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|2
1649127960000|2022-04-05 03:06:00|23.46|23.26|23.46|23.26|23.46|23.26|23.45|23.25|3
1649127970000|2022-04-05 03:06:10|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|4
1649128020000|2022-04-05 03:07:00|23.49|23.29|23.49|23.29|23.49|23.29|23.49|23.29|1
1649128030000|2022-04-05 03:07:10|23.5|23.3|23.48|23.28|23.5|23.3|23.48|23.28|13
1649128040000|2022-04-05 03:07:20|23.49|23.29|23.47|23.27|23.49|23.29|23.47|23.27|5
1649128060000|2022-04-05 03:07:40|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1649128070000|2022-04-05 03:07:50|23.46|23.26|23.46|23.26|23.46|23.26|23.46|23.26|1
1649128100000|2022-04-05 03:08:20|23.45|23.25|23.45|23.25|23.45|23.25|23.45|23.25|1
1649128130000|2022-04-05 03:08:50|23.44|23.24|23.44|23.24|23.45|23.25|23.44|23.24|9
1649128140000|2022-04-05 03:09:00|23.45|23.25|23.43|23.23|23.45|23.25|23.43|23.23|5
1649128170000|2022-04-05 03:09:30|23.42|23.22|23.42|23.22|23.43|23.23|23.42|23.22|3
1649128190000|2022-04-05 03:09:50|23.43|23.23|23.43|23.23|23.43|23.23|23.43|23.23|1
1649128230000|2022-04-05 03:10:30|23.42|23.22|23.42|23.22|23.42|23.22|23.42|23.22|1
1649128240000|2022-04-05 03:10:40|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|6
1649128250000|2022-04-05 03:10:50|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|4
1649128270000|2022-04-05 03:11:10|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649128280000|2022-04-05 03:11:20|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|7
1649128290000|2022-04-05 03:11:30|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|8
1649128300000|2022-04-05 03:11:40|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|4
1649128310000|2022-04-05 03:11:50|23.42|23.22|23.41|23.21|23.42|23.22|23.41|23.21|2
1649128320000|2022-04-05 03:12:00|23.42|23.22|23.38|23.18|23.42|23.22|23.38|23.18|9
1649128330000|2022-04-05 03:12:10|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649128350000|2022-04-05 03:12:30|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649128360000|2022-04-05 03:12:40|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649128390000|2022-04-05 03:13:10|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649128430000|2022-04-05 03:13:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649128440000|2022-04-05 03:14:00|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|10
1649128450000|2022-04-05 03:14:10|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|5
1649128460000|2022-04-05 03:14:20|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649128470000|2022-04-05 03:14:30|23.37|23.17|23.37|23.17|23.37|23.17|23.36|23.16|3
1649128480000|2022-04-05 03:14:40|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|8
1649128490000|2022-04-05 03:14:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649128500000|2022-04-05 03:15:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|6
1649128510000|2022-04-05 03:15:10|23.36|23.16|23.34|23.14|23.36|23.16|23.34|23.14|3
1649128520000|2022-04-05 03:15:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649128540000|2022-04-05 03:15:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649128550000|2022-04-05 03:15:50|23.33|23.13|23.31|23.11|23.33|23.13|23.31|23.11|3
1649128570000|2022-04-05 03:16:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1649128590000|2022-04-05 03:16:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649128610000|2022-04-05 03:16:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649128620000|2022-04-05 03:17:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649128630000|2022-04-05 03:17:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128640000|2022-04-05 03:17:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|10
1649128650000|2022-04-05 03:17:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128660000|2022-04-05 03:17:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1649128670000|2022-04-05 03:17:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128690000|2022-04-05 03:18:10|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128720000|2022-04-05 03:18:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128730000|2022-04-05 03:18:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128780000|2022-04-05 03:19:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649128790000|2022-04-05 03:19:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649128800000|2022-04-05 03:20:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1649128810000|2022-04-05 03:20:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1649128820000|2022-04-05 03:20:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|11
1649128890000|2022-04-05 03:21:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649128900000|2022-04-05 03:21:40|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649128920000|2022-04-05 03:22:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649128950000|2022-04-05 03:22:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649128970000|2022-04-05 03:22:50|23.31|23.11|23.29|23.09|23.31|23.11|23.29|23.09|3
1649128980000|2022-04-05 03:23:00|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649128990000|2022-04-05 03:23:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649129000000|2022-04-05 03:23:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649129030000|2022-04-05 03:23:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649129040000|2022-04-05 03:24:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649129050000|2022-04-05 03:24:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649129060000|2022-04-05 03:24:20|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|5
1649129070000|2022-04-05 03:24:30|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|7
1649129090000|2022-04-05 03:24:50|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649129100000|2022-04-05 03:25:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649129110000|2022-04-05 03:25:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649129120000|2022-04-05 03:25:20|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649129150000|2022-04-05 03:25:50|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|2
1649129190000|2022-04-05 03:26:30|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649129200000|2022-04-05 03:26:40|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1649129210000|2022-04-05 03:26:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649129230000|2022-04-05 03:27:10|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|8
1649129240000|2022-04-05 03:27:20|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|15
1649129250000|2022-04-05 03:27:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649129260000|2022-04-05 03:27:40|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1649129270000|2022-04-05 03:27:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1649129280000|2022-04-05 03:28:00|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1649129290000|2022-04-05 03:28:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|9
1649129300000|2022-04-05 03:28:20|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649129310000|2022-04-05 03:28:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649129320000|2022-04-05 03:28:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649129330000|2022-04-05 03:28:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649129340000|2022-04-05 03:29:00|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649129350000|2022-04-05 03:29:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|14
1649129360000|2022-04-05 03:29:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1649129370000|2022-04-05 03:29:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1649129390000|2022-04-05 03:29:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649129400000|2022-04-05 03:30:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649129410000|2022-04-05 03:30:10|23.27|23.07|23.25|23.05|23.27|23.07|23.23|23.03|14
1649129420000|2022-04-05 03:30:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|9
1649129430000|2022-04-05 03:30:30|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|3
1649129440000|2022-04-05 03:30:40|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649129450000|2022-04-05 03:30:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649129460000|2022-04-05 03:31:00|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649129520000|2022-04-05 03:32:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649129560000|2022-04-05 03:32:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1649129590000|2022-04-05 03:33:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649129620000|2022-04-05 03:33:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649129630000|2022-04-05 03:33:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649129650000|2022-04-05 03:34:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649129710000|2022-04-05 03:35:10|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649129750000|2022-04-05 03:35:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|12
1649129780000|2022-04-05 03:36:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649129810000|2022-04-05 03:36:50|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649129820000|2022-04-05 03:37:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649129840000|2022-04-05 03:37:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649129850000|2022-04-05 03:37:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|5
1649129870000|2022-04-05 03:37:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649129880000|2022-04-05 03:38:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649129920000|2022-04-05 03:38:40|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1649130000000|2022-04-05 03:40:00|23.2|23|23.18|22.98|23.21|23.01|23.18|22.98|5
1649130050000|2022-04-05 03:40:50|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1649130060000|2022-04-05 03:41:00|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1649130070000|2022-04-05 03:41:10|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|11
1649130080000|2022-04-05 03:41:20|23.15|22.95|23.13|22.93|23.16|22.96|23.13|22.93|11
1649130090000|2022-04-05 03:41:30|23.12|22.92|23.13|22.93|23.14|22.94|23.12|22.92|6
1649130100000|2022-04-05 03:41:40|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1649130110000|2022-04-05 03:41:50|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1649130140000|2022-04-05 03:42:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649130150000|2022-04-05 03:42:30|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1649130160000|2022-04-05 03:42:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649130180000|2022-04-05 03:43:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649130200000|2022-04-05 03:43:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649130220000|2022-04-05 03:43:40|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|7
1649130230000|2022-04-05 03:43:50|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649130240000|2022-04-05 03:44:00|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|8
1649130300000|2022-04-05 03:45:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649130320000|2022-04-05 03:45:20|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649130330000|2022-04-05 03:45:30|23.16|22.96|23.21|23.01|23.21|23.01|23.16|22.96|8
1649130340000|2022-04-05 03:45:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649130350000|2022-04-05 03:45:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1649130390000|2022-04-05 03:46:30|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649130400000|2022-04-05 03:46:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1649130410000|2022-04-05 03:46:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649130420000|2022-04-05 03:47:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|9
1649130430000|2022-04-05 03:47:10|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|11
1649130470000|2022-04-05 03:47:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649130480000|2022-04-05 03:48:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649130490000|2022-04-05 03:48:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|6
1649130500000|2022-04-05 03:48:20|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649130510000|2022-04-05 03:48:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649130520000|2022-04-05 03:48:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649130530000|2022-04-05 03:48:50|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649130620000|2022-04-05 03:50:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|10
1649130630000|2022-04-05 03:50:30|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|9
1649130640000|2022-04-05 03:50:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|10
1649130650000|2022-04-05 03:50:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649130660000|2022-04-05 03:51:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|14
1649130670000|2022-04-05 03:51:10|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649130680000|2022-04-05 03:51:20|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|7
1649130690000|2022-04-05 03:51:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649130730000|2022-04-05 03:52:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649130740000|2022-04-05 03:52:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649130760000|2022-04-05 03:52:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649130780000|2022-04-05 03:53:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649130790000|2022-04-05 03:53:10|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|4
1649130840000|2022-04-05 03:54:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|5
1649130900000|2022-04-05 03:55:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649130920000|2022-04-05 03:55:20|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649130930000|2022-04-05 03:55:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649131000000|2022-04-05 03:56:40|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649131010000|2022-04-05 03:56:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|7
1649131020000|2022-04-05 03:57:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649131040000|2022-04-05 03:57:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649131190000|2022-04-05 03:59:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649131250000|2022-04-05 04:00:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649131300000|2022-04-05 04:01:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649131330000|2022-04-05 04:02:10|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649131380000|2022-04-05 04:03:00|23.29|23.09|23.31|23.11|23.32|23.12|23.29|23.09|4
1649131390000|2022-04-05 04:03:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|8
1649131410000|2022-04-05 04:03:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649131420000|2022-04-05 04:03:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1649131430000|2022-04-05 04:03:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649131440000|2022-04-05 04:04:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1649131450000|2022-04-05 04:04:10|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|9
1649131460000|2022-04-05 04:04:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649131470000|2022-04-05 04:04:30|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|4
1649131480000|2022-04-05 04:04:40|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649131500000|2022-04-05 04:05:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649131510000|2022-04-05 04:05:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649131520000|2022-04-05 04:05:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649131530000|2022-04-05 04:05:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649131540000|2022-04-05 04:05:40|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|4
1649131680000|2022-04-05 04:08:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649131760000|2022-04-05 04:09:20|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649131780000|2022-04-05 04:09:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649131910000|2022-04-05 04:11:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649131950000|2022-04-05 04:12:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649131970000|2022-04-05 04:12:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649131990000|2022-04-05 04:13:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|7
1649132000000|2022-04-05 04:13:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132180000|2022-04-05 04:16:20|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132200000|2022-04-05 04:16:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132220000|2022-04-05 04:17:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649132260000|2022-04-05 04:17:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649132370000|2022-04-05 04:19:30|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649132380000|2022-04-05 04:19:40|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1649132390000|2022-04-05 04:19:50|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649132410000|2022-04-05 04:20:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649132540000|2022-04-05 04:22:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649132770000|2022-04-05 04:26:10|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|4
1649132850000|2022-04-05 04:27:30|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1649132860000|2022-04-05 04:27:40|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649132870000|2022-04-05 04:27:50|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1649132920000|2022-04-05 04:28:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649132930000|2022-04-05 04:28:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649132940000|2022-04-05 04:29:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649133020000|2022-04-05 04:30:20|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649133070000|2022-04-05 04:31:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649133150000|2022-04-05 04:32:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649133160000|2022-04-05 04:32:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649133170000|2022-04-05 04:32:50|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649133180000|2022-04-05 04:33:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649133190000|2022-04-05 04:33:10|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1649133200000|2022-04-05 04:33:20|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649133210000|2022-04-05 04:33:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|2
1649133250000|2022-04-05 04:34:10|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649133370000|2022-04-05 04:36:10|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649133450000|2022-04-05 04:37:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|2
1649133470000|2022-04-05 04:37:50|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1649133480000|2022-04-05 04:38:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|5
1649133600000|2022-04-05 04:40:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649133610000|2022-04-05 04:40:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649133630000|2022-04-05 04:40:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649133660000|2022-04-05 04:41:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649133780000|2022-04-05 04:43:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|3
1649133790000|2022-04-05 04:43:10|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|2
1649133800000|2022-04-05 04:43:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649133810000|2022-04-05 04:43:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649133820000|2022-04-05 04:43:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649133840000|2022-04-05 04:44:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649133850000|2022-04-05 04:44:10|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1649133870000|2022-04-05 04:44:30|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649133880000|2022-04-05 04:44:40|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649133970000|2022-04-05 04:46:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649134010000|2022-04-05 04:46:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649134070000|2022-04-05 04:47:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649134220000|2022-04-05 04:50:20|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649134240000|2022-04-05 04:50:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649134250000|2022-04-05 04:50:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649134260000|2022-04-05 04:51:00|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|10
1649134270000|2022-04-05 04:51:10|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|11
1649134280000|2022-04-05 04:51:20|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649134300000|2022-04-05 04:51:40|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649134310000|2022-04-05 04:51:50|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649134320000|2022-04-05 04:52:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649134340000|2022-04-05 04:52:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649134480000|2022-04-05 04:54:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649134510000|2022-04-05 04:55:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649134710000|2022-04-05 04:58:30|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|5
1649134750000|2022-04-05 04:59:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649134760000|2022-04-05 04:59:20|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|2
1649134780000|2022-04-05 04:59:40|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649134790000|2022-04-05 04:59:50|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|8
1649134930000|2022-04-05 05:02:10|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|4
1649134940000|2022-04-05 05:02:20|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|5
1649134950000|2022-04-05 05:02:30|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649134990000|2022-04-05 05:03:10|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649135000000|2022-04-05 05:03:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649135050000|2022-04-05 05:04:10|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649135160000|2022-04-05 05:06:00|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649135180000|2022-04-05 05:06:20|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|9
1649135190000|2022-04-05 05:06:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|5
1649135210000|2022-04-05 05:06:50|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|3
1649135240000|2022-04-05 05:07:20|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649135250000|2022-04-05 05:07:30|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649135260000|2022-04-05 05:07:40|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|5
1649135270000|2022-04-05 05:07:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|4
1649135330000|2022-04-05 05:08:50|23.38|23.18|23.39|23.19|23.39|23.19|23.38|23.18|2
1649135400000|2022-04-05 05:10:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649135430000|2022-04-05 05:10:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649135440000|2022-04-05 05:10:40|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|7
1649135460000|2022-04-05 05:11:00|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649135470000|2022-04-05 05:11:10|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|6
1649135480000|2022-04-05 05:11:20|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|9
1649135490000|2022-04-05 05:11:30|23.38|23.18|23.37|23.17|23.39|23.19|23.37|23.17|7
1649135540000|2022-04-05 05:12:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649135550000|2022-04-05 05:12:30|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649135570000|2022-04-05 05:12:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649135580000|2022-04-05 05:13:00|23.36|23.16|23.35|23.15|23.36|23.16|23.34|23.14|10
1649135600000|2022-04-05 05:13:20|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|8
1649135610000|2022-04-05 05:13:30|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649135640000|2022-04-05 05:14:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649135650000|2022-04-05 05:14:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1649135660000|2022-04-05 05:14:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|9
1649135670000|2022-04-05 05:14:30|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|5
1649135680000|2022-04-05 05:14:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649135700000|2022-04-05 05:15:00|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649135720000|2022-04-05 05:15:20|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|5
1649135830000|2022-04-05 05:17:10|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|5
1649135840000|2022-04-05 05:17:20|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649135880000|2022-04-05 05:18:00|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|9
1649135890000|2022-04-05 05:18:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649135930000|2022-04-05 05:18:50|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649136000000|2022-04-05 05:20:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136040000|2022-04-05 05:20:40|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649136230000|2022-04-05 05:23:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136260000|2022-04-05 05:24:20|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649136290000|2022-04-05 05:24:50|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136320000|2022-04-05 05:25:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|2
1649136400000|2022-04-05 05:26:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649136410000|2022-04-05 05:26:50|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649136480000|2022-04-05 05:28:00|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136490000|2022-04-05 05:28:10|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|6
1649136500000|2022-04-05 05:28:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1649136510000|2022-04-05 05:28:30|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|2
1649136520000|2022-04-05 05:28:40|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136530000|2022-04-05 05:28:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|7
1649136550000|2022-04-05 05:29:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649136560000|2022-04-05 05:29:20|23.35|23.15|23.36|23.16|23.36|23.16|23.35|23.15|4
1649136590000|2022-04-05 05:29:50|23.37|23.17|23.36|23.16|23.37|23.17|23.36|23.16|2
1649136610000|2022-04-05 05:30:10|23.37|23.17|23.37|23.17|23.37|23.17|23.37|23.17|1
1649136790000|2022-04-05 05:33:10|23.38|23.18|23.37|23.17|23.38|23.18|23.37|23.17|4
1649137010000|2022-04-05 05:36:50|23.38|23.18|23.38|23.18|23.38|23.18|23.38|23.18|1
1649137050000|2022-04-05 05:37:30|23.39|23.19|23.38|23.18|23.39|23.19|23.38|23.18|2
1649137220000|2022-04-05 05:40:20|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|3
1649137250000|2022-04-05 05:40:50|23.36|23.16|23.36|23.16|23.37|23.17|23.36|23.16|3
1649137340000|2022-04-05 05:42:20|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649137390000|2022-04-05 05:43:10|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649137500000|2022-04-05 05:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649137510000|2022-04-05 05:45:10|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649137570000|2022-04-05 05:46:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|4
1649137610000|2022-04-05 05:46:50|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|3
1649137630000|2022-04-05 05:47:10|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649137640000|2022-04-05 05:47:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|4
1649137650000|2022-04-05 05:47:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649137740000|2022-04-05 05:49:00|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|2
1649137750000|2022-04-05 05:49:10|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649137800000|2022-04-05 05:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|6
1649137810000|2022-04-05 05:50:10|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649137820000|2022-04-05 05:50:20|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1649137880000|2022-04-05 05:51:20|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649137890000|2022-04-05 05:51:30|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|8
1649137900000|2022-04-05 05:51:40|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649137910000|2022-04-05 05:51:50|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|7
1649137920000|2022-04-05 05:52:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649137930000|2022-04-05 05:52:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649137990000|2022-04-05 05:53:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649138030000|2022-04-05 05:53:50|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|2
1649138040000|2022-04-05 05:54:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649138100000|2022-04-05 05:55:00|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649138120000|2022-04-05 05:55:20|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|5
1649138140000|2022-04-05 05:55:40|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1649138210000|2022-04-05 05:56:50|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649138220000|2022-04-05 05:57:00|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649138250000|2022-04-05 05:57:30|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|4
1649138280000|2022-04-05 05:58:00|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649138300000|2022-04-05 05:58:20|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649138410000|2022-04-05 06:00:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|15
1649138460000|2022-04-05 06:01:00|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649138700000|2022-04-05 06:05:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|2
1649138710000|2022-04-05 06:05:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|8
1649138720000|2022-04-05 06:05:20|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1649138750000|2022-04-05 06:05:50|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649138760000|2022-04-05 06:06:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649138770000|2022-04-05 06:06:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1649138780000|2022-04-05 06:06:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649138800000|2022-04-05 06:06:40|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649138820000|2022-04-05 06:07:00|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1649138830000|2022-04-05 06:07:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1649138860000|2022-04-05 06:07:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649138900000|2022-04-05 06:08:20|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649138910000|2022-04-05 06:08:30|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|4
1649138930000|2022-04-05 06:08:50|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|6
1649138950000|2022-04-05 06:09:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649138990000|2022-04-05 06:09:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649139060000|2022-04-05 06:11:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649139070000|2022-04-05 06:11:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649139090000|2022-04-05 06:11:30|23.3|23.1|23.3|23.1|23.31|23.11|23.3|23.1|3
1649139120000|2022-04-05 06:12:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1649139180000|2022-04-05 06:13:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|6
1649139190000|2022-04-05 06:13:10|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|10
1649139240000|2022-04-05 06:14:00|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649139250000|2022-04-05 06:14:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649139270000|2022-04-05 06:14:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649139280000|2022-04-05 06:14:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|2
1649139290000|2022-04-05 06:14:50|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649139300000|2022-04-05 06:15:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|7
1649139310000|2022-04-05 06:15:10|23.32|23.12|23.33|23.13|23.33|23.13|23.32|23.12|6
1649139320000|2022-04-05 06:15:20|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649139400000|2022-04-05 06:16:40|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649139500000|2022-04-05 06:18:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649139510000|2022-04-05 06:18:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|6
1649139520000|2022-04-05 06:18:40|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649139530000|2022-04-05 06:18:50|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649139570000|2022-04-05 06:19:30|23.32|23.12|23.32|23.12|23.32|23.12|23.32|23.12|1
1649139580000|2022-04-05 06:19:40|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649139590000|2022-04-05 06:19:50|23.31|23.11|23.31|23.11|23.32|23.12|23.31|23.11|5
1649139600000|2022-04-05 06:20:00|23.32|23.12|23.32|23.12|23.32|23.12|23.31|23.11|3
1649139620000|2022-04-05 06:20:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|4
1649139630000|2022-04-05 06:20:30|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649139640000|2022-04-05 06:20:40|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1649139650000|2022-04-05 06:20:50|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|4
1649139660000|2022-04-05 06:21:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649139670000|2022-04-05 06:21:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649139750000|2022-04-05 06:22:30|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|3
1649139760000|2022-04-05 06:22:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1649139770000|2022-04-05 06:22:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649139780000|2022-04-05 06:23:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649139790000|2022-04-05 06:23:10|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1649139810000|2022-04-05 06:23:30|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649139830000|2022-04-05 06:23:50|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649139900000|2022-04-05 06:25:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649139910000|2022-04-05 06:25:10|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649139920000|2022-04-05 06:25:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|4
1649139930000|2022-04-05 06:25:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649139950000|2022-04-05 06:25:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649140010000|2022-04-05 06:26:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649140020000|2022-04-05 06:27:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1649140030000|2022-04-05 06:27:10|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1649140040000|2022-04-05 06:27:20|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649140100000|2022-04-05 06:28:20|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649140130000|2022-04-05 06:28:50|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649140160000|2022-04-05 06:29:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649140200000|2022-04-05 06:30:00|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|7
1649140230000|2022-04-05 06:30:30|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|2
1649140270000|2022-04-05 06:31:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649140280000|2022-04-05 06:31:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1649140300000|2022-04-05 06:31:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|7
1649140310000|2022-04-05 06:31:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|6
1649140320000|2022-04-05 06:32:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649140330000|2022-04-05 06:32:10|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649140340000|2022-04-05 06:32:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649140350000|2022-04-05 06:32:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649140370000|2022-04-05 06:32:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649140380000|2022-04-05 06:33:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649140390000|2022-04-05 06:33:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649140400000|2022-04-05 06:33:20|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649140430000|2022-04-05 06:33:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|4
1649140440000|2022-04-05 06:34:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649140450000|2022-04-05 06:34:10|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649140470000|2022-04-05 06:34:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649140480000|2022-04-05 06:34:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1649140500000|2022-04-05 06:35:00|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|4
1649140510000|2022-04-05 06:35:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1649140520000|2022-04-05 06:35:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649140530000|2022-04-05 06:35:30|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1649140540000|2022-04-05 06:35:40|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649140550000|2022-04-05 06:35:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649140610000|2022-04-05 06:36:50|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649140620000|2022-04-05 06:37:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649140630000|2022-04-05 06:37:10|23.29|23.09|23.29|23.09|23.29|23.09|23.28|23.08|3
1649140660000|2022-04-05 06:37:40|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649140670000|2022-04-05 06:37:50|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649140680000|2022-04-05 06:38:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649140690000|2022-04-05 06:38:10|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1649140700000|2022-04-05 06:38:20|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649140710000|2022-04-05 06:38:30|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649140720000|2022-04-05 06:38:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1649140730000|2022-04-05 06:38:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649140740000|2022-04-05 06:39:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1649140750000|2022-04-05 06:39:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649140770000|2022-04-05 06:39:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649140780000|2022-04-05 06:39:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649140790000|2022-04-05 06:39:50|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|5
1649140800000|2022-04-05 06:40:00|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649140810000|2022-04-05 06:40:10|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649140820000|2022-04-05 06:40:20|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649140830000|2022-04-05 06:40:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|2
1649140840000|2022-04-05 06:40:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1649140850000|2022-04-05 06:40:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1649140860000|2022-04-05 06:41:00|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|4
1649140870000|2022-04-05 06:41:10|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|7
1649140880000|2022-04-05 06:41:20|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|3
1649140890000|2022-04-05 06:41:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1649140900000|2022-04-05 06:41:40|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1649140910000|2022-04-05 06:41:50|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|6
1649140920000|2022-04-05 06:42:00|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649140930000|2022-04-05 06:42:10|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649140940000|2022-04-05 06:42:20|23.29|23.09|23.29|23.09|23.3|23.1|23.29|23.09|3
1649140960000|2022-04-05 06:42:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649140980000|2022-04-05 06:43:00|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649140990000|2022-04-05 06:43:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1649141000000|2022-04-05 06:43:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1649141010000|2022-04-05 06:43:30|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1649141020000|2022-04-05 06:43:40|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|2
1649141100000|2022-04-05 06:45:00|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649141120000|2022-04-05 06:45:20|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|9
1649141130000|2022-04-05 06:45:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649141140000|2022-04-05 06:45:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649141170000|2022-04-05 06:46:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1649141180000|2022-04-05 06:46:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649141190000|2022-04-05 06:46:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649141290000|2022-04-05 06:48:10|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1649141300000|2022-04-05 06:48:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649141340000|2022-04-05 06:49:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649141390000|2022-04-05 06:49:50|23.29|23.09|23.28|23.08|23.29|23.09|23.28|23.08|2
1649141450000|2022-04-05 06:50:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649141460000|2022-04-05 06:51:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649141470000|2022-04-05 06:51:10|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649141480000|2022-04-05 06:51:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1649141490000|2022-04-05 06:51:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|5
1649141520000|2022-04-05 06:52:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649141540000|2022-04-05 06:52:20|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649141550000|2022-04-05 06:52:30|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|6
1649141570000|2022-04-05 06:52:50|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649141580000|2022-04-05 06:53:00|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|5
1649141590000|2022-04-05 06:53:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|6
1649141600000|2022-04-05 06:53:20|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|9
1649141610000|2022-04-05 06:53:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649141620000|2022-04-05 06:53:40|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649141630000|2022-04-05 06:53:50|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649141640000|2022-04-05 06:54:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649141650000|2022-04-05 06:54:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1649141660000|2022-04-05 06:54:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649141670000|2022-04-05 06:54:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649141700000|2022-04-05 06:55:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649141710000|2022-04-05 06:55:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649141720000|2022-04-05 06:55:20|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649141770000|2022-04-05 06:56:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649141780000|2022-04-05 06:56:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649141820000|2022-04-05 06:57:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649141830000|2022-04-05 06:57:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1649141870000|2022-04-05 06:57:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649141880000|2022-04-05 06:58:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649141890000|2022-04-05 06:58:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649141900000|2022-04-05 06:58:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649142000000|2022-04-05 07:00:00|23.21|23.01|23.2|23|23.21|23.01|23.19|22.99|4
1649142010000|2022-04-05 07:00:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649142070000|2022-04-05 07:01:10|23.18|22.98|23.16|22.96|23.18|22.98|23.16|22.96|2
1649142080000|2022-04-05 07:01:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649142090000|2022-04-05 07:01:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|5
1649142120000|2022-04-05 07:02:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649142130000|2022-04-05 07:02:10|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649142140000|2022-04-05 07:02:20|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1649142250000|2022-04-05 07:04:10|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|6
1649142280000|2022-04-05 07:04:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649142290000|2022-04-05 07:04:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649142310000|2022-04-05 07:05:10|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1649142350000|2022-04-05 07:05:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649142360000|2022-04-05 07:06:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649142370000|2022-04-05 07:06:10|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1649142420000|2022-04-05 07:07:00|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1649142450000|2022-04-05 07:07:30|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649142460000|2022-04-05 07:07:40|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1649142470000|2022-04-05 07:07:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649142480000|2022-04-05 07:08:00|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1649142500000|2022-04-05 07:08:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649142570000|2022-04-05 07:09:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649142660000|2022-04-05 07:11:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649142760000|2022-04-05 07:12:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649142770000|2022-04-05 07:12:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649142780000|2022-04-05 07:13:00|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|6
1649142790000|2022-04-05 07:13:10|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1649142800000|2022-04-05 07:13:20|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649142810000|2022-04-05 07:13:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649142820000|2022-04-05 07:13:40|23.13|22.93|23.08|22.88|23.14|22.94|23.08|22.88|8
1649142830000|2022-04-05 07:13:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1649142840000|2022-04-05 07:14:00|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|3
1649142850000|2022-04-05 07:14:10|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649142860000|2022-04-05 07:14:20|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1649142870000|2022-04-05 07:14:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649142880000|2022-04-05 07:14:40|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|6
1649142890000|2022-04-05 07:14:50|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1649142900000|2022-04-05 07:15:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1649142910000|2022-04-05 07:15:10|23.12|22.92|23.13|22.93|23.13|22.93|23.11|22.91|4
1649142920000|2022-04-05 07:15:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649143060000|2022-04-05 07:17:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649143080000|2022-04-05 07:18:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649143120000|2022-04-05 07:18:40|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|7
1649143150000|2022-04-05 07:19:10|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649143160000|2022-04-05 07:19:20|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1649143320000|2022-04-05 07:22:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649143340000|2022-04-05 07:22:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649143360000|2022-04-05 07:22:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1649143370000|2022-04-05 07:22:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1649143380000|2022-04-05 07:23:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649143390000|2022-04-05 07:23:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649143400000|2022-04-05 07:23:20|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649143460000|2022-04-05 07:24:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649143520000|2022-04-05 07:25:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649143530000|2022-04-05 07:25:30|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1649143540000|2022-04-05 07:25:40|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|8
1649143550000|2022-04-05 07:25:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649143560000|2022-04-05 07:26:00|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1649143570000|2022-04-05 07:26:10|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649143610000|2022-04-05 07:26:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649143630000|2022-04-05 07:27:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649143640000|2022-04-05 07:27:20|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649143730000|2022-04-05 07:28:50|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649143740000|2022-04-05 07:29:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649143800000|2022-04-05 07:30:00|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|2
1649143810000|2022-04-05 07:30:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649143820000|2022-04-05 07:30:20|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1649143830000|2022-04-05 07:30:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|7
1649143850000|2022-04-05 07:30:50|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1649143860000|2022-04-05 07:31:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649143890000|2022-04-05 07:31:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649143930000|2022-04-05 07:32:10|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649143940000|2022-04-05 07:32:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649143960000|2022-04-05 07:32:40|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649143970000|2022-04-05 07:32:50|23.2|23|23.2|23|23.2|23|23.19|22.99|7
1649144010000|2022-04-05 07:33:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649144020000|2022-04-05 07:33:40|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1649144040000|2022-04-05 07:34:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|8
1649144050000|2022-04-05 07:34:10|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1649144060000|2022-04-05 07:34:20|23.2|23|23.19|22.99|23.2|23|23.18|22.98|6
1649144100000|2022-04-05 07:35:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649144110000|2022-04-05 07:35:10|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649144160000|2022-04-05 07:36:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649144170000|2022-04-05 07:36:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649144190000|2022-04-05 07:36:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1649144270000|2022-04-05 07:37:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1649144470000|2022-04-05 07:41:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649144480000|2022-04-05 07:41:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|7
1649144500000|2022-04-05 07:41:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649144510000|2022-04-05 07:41:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649144620000|2022-04-05 07:43:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649144640000|2022-04-05 07:44:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649144660000|2022-04-05 07:44:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|6
1649144680000|2022-04-05 07:44:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649144720000|2022-04-05 07:45:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649144730000|2022-04-05 07:45:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|9
1649144750000|2022-04-05 07:45:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649144800000|2022-04-05 07:46:40|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1649144810000|2022-04-05 07:46:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1649144850000|2022-04-05 07:47:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649144860000|2022-04-05 07:47:40|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649144870000|2022-04-05 07:47:50|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649144920000|2022-04-05 07:48:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649144930000|2022-04-05 07:48:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1649145070000|2022-04-05 07:51:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649145080000|2022-04-05 07:51:20|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649145090000|2022-04-05 07:51:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649145100000|2022-04-05 07:51:40|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649145120000|2022-04-05 07:52:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649145140000|2022-04-05 07:52:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649145150000|2022-04-05 07:52:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649145160000|2022-04-05 07:52:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649145440000|2022-04-05 07:57:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649145630000|2022-04-05 08:00:30|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|3
1649145640000|2022-04-05 08:00:40|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|3
1649145650000|2022-04-05 08:00:50|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649145660000|2022-04-05 08:01:00|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|8
1649145670000|2022-04-05 08:01:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649145690000|2022-04-05 08:01:30|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649145760000|2022-04-05 08:02:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649145770000|2022-04-05 08:02:50|23.24|23.04|23.23|23.03|23.24|23.04|23.23|23.03|2
1649145800000|2022-04-05 08:03:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649145870000|2022-04-05 08:04:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649145880000|2022-04-05 08:04:40|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649146000000|2022-04-05 08:06:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649146020000|2022-04-05 08:07:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649146030000|2022-04-05 08:07:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649146050000|2022-04-05 08:07:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649146130000|2022-04-05 08:08:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146150000|2022-04-05 08:09:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649146160000|2022-04-05 08:09:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146170000|2022-04-05 08:09:30|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649146200000|2022-04-05 08:10:00|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649146210000|2022-04-05 08:10:10|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|2
1649146220000|2022-04-05 08:10:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146290000|2022-04-05 08:11:30|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|4
1649146300000|2022-04-05 08:11:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649146340000|2022-04-05 08:12:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146450000|2022-04-05 08:14:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649146500000|2022-04-05 08:15:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146510000|2022-04-05 08:15:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649146520000|2022-04-05 08:15:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649146560000|2022-04-05 08:16:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649146570000|2022-04-05 08:16:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|7
1649146580000|2022-04-05 08:16:20|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|5
1649146620000|2022-04-05 08:17:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649146640000|2022-04-05 08:17:20|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649146650000|2022-04-05 08:17:30|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649146660000|2022-04-05 08:17:40|23.24|23.04|23.25|23.05|23.25|23.05|23.24|23.04|4
1649146710000|2022-04-05 08:18:30|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1649146720000|2022-04-05 08:18:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649146860000|2022-04-05 08:21:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649146910000|2022-04-05 08:21:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649146930000|2022-04-05 08:22:10|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649146960000|2022-04-05 08:22:40|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649146970000|2022-04-05 08:22:50|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649146980000|2022-04-05 08:23:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649147000000|2022-04-05 08:23:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649147010000|2022-04-05 08:23:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|7
1649147210000|2022-04-05 08:26:50|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|9
1649147220000|2022-04-05 08:27:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1649147230000|2022-04-05 08:27:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649147300000|2022-04-05 08:28:20|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649147360000|2022-04-05 08:29:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649147390000|2022-04-05 08:29:50|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649147500000|2022-04-05 08:31:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649147510000|2022-04-05 08:31:50|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649147550000|2022-04-05 08:32:30|23.24|23.04|23.24|23.04|23.25|23.05|23.24|23.04|3
1649147570000|2022-04-05 08:32:50|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649147620000|2022-04-05 08:33:40|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649147680000|2022-04-05 08:34:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649147700000|2022-04-05 08:35:00|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|3
1649147720000|2022-04-05 08:35:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649147730000|2022-04-05 08:35:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649147780000|2022-04-05 08:36:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649147790000|2022-04-05 08:36:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649147900000|2022-04-05 08:38:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649147910000|2022-04-05 08:38:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649147920000|2022-04-05 08:38:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649147930000|2022-04-05 08:38:50|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649147940000|2022-04-05 08:39:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649148050000|2022-04-05 08:40:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649148070000|2022-04-05 08:41:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649148170000|2022-04-05 08:42:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649148180000|2022-04-05 08:43:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|2
1649148210000|2022-04-05 08:43:30|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|4
1649148250000|2022-04-05 08:44:10|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|5
1649148320000|2022-04-05 08:45:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649148390000|2022-04-05 08:46:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649148420000|2022-04-05 08:47:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649148430000|2022-04-05 08:47:10|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649148440000|2022-04-05 08:47:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649148450000|2022-04-05 08:47:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1649148460000|2022-04-05 08:47:40|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1649148490000|2022-04-05 08:48:10|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649148500000|2022-04-05 08:48:20|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1649148690000|2022-04-05 08:51:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649148710000|2022-04-05 08:51:50|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649148740000|2022-04-05 08:52:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649148820000|2022-04-05 08:53:40|23.2|23|23.2|23|23.2|23|23.2|23|1
1649148890000|2022-04-05 08:54:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649148910000|2022-04-05 08:55:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649148920000|2022-04-05 08:55:20|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|8
1649148930000|2022-04-05 08:55:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649148940000|2022-04-05 08:55:40|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649148950000|2022-04-05 08:55:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|6
1649148960000|2022-04-05 08:56:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1649148970000|2022-04-05 08:56:10|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|4
1649148980000|2022-04-05 08:56:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649148990000|2022-04-05 08:56:30|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|3
1649149010000|2022-04-05 08:56:50|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|2
1649149210000|2022-04-05 09:00:10|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649149280000|2022-04-05 09:01:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649149440000|2022-04-05 09:04:00|23.2|23|23.2|23|23.21|23.01|23.2|23|3
1649149470000|2022-04-05 09:04:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649149510000|2022-04-05 09:05:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1649149560000|2022-04-05 09:06:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649149570000|2022-04-05 09:06:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649149580000|2022-04-05 09:06:20|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649149590000|2022-04-05 09:06:30|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1649149610000|2022-04-05 09:06:50|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649149630000|2022-04-05 09:07:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649149790000|2022-04-05 09:09:50|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649149840000|2022-04-05 09:10:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649149880000|2022-04-05 09:11:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649149890000|2022-04-05 09:11:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649149900000|2022-04-05 09:11:40|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649149910000|2022-04-05 09:11:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649149950000|2022-04-05 09:12:30|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649149990000|2022-04-05 09:13:10|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649150020000|2022-04-05 09:13:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649150140000|2022-04-05 09:15:40|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1649150150000|2022-04-05 09:15:50|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|5
1649150160000|2022-04-05 09:16:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|6
1649150170000|2022-04-05 09:16:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|12
1649150180000|2022-04-05 09:16:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649150300000|2022-04-05 09:18:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649150310000|2022-04-05 09:18:30|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1649150320000|2022-04-05 09:18:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649150330000|2022-04-05 09:18:50|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|4
1649150340000|2022-04-05 09:19:00|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649150390000|2022-04-05 09:19:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649150410000|2022-04-05 09:20:10|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649150420000|2022-04-05 09:20:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649150430000|2022-04-05 09:20:30|23.2|23|23.2|23|23.2|23|23.19|22.99|5
1649150440000|2022-04-05 09:20:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649150490000|2022-04-05 09:21:30|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649150520000|2022-04-05 09:22:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649150600000|2022-04-05 09:23:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1649150640000|2022-04-05 09:24:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649150650000|2022-04-05 09:24:10|23.2|23|23.2|23|23.2|23|23.2|23|1
1649150670000|2022-04-05 09:24:30|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649150700000|2022-04-05 09:25:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649150710000|2022-04-05 09:25:10|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649150720000|2022-04-05 09:25:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1649150770000|2022-04-05 09:26:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1649150780000|2022-04-05 09:26:20|23.2|23|23.2|23|23.21|23.01|23.2|23|7
1649150790000|2022-04-05 09:26:30|23.21|23.01|23.2|23|23.21|23.01|23.2|23|2
1649150880000|2022-04-05 09:28:00|23.19|22.99|23.19|22.99|23.19|22.99|23.19|22.99|1
1649150940000|2022-04-05 09:29:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649151010000|2022-04-05 09:30:10|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|3
1649151020000|2022-04-05 09:30:20|23.2|23|23.2|23|23.2|23|23.2|23|1
1649151030000|2022-04-05 09:30:30|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649151040000|2022-04-05 09:30:40|23.2|23|23.21|23.01|23.21|23.01|23.2|23|2
1649151050000|2022-04-05 09:30:50|23.2|23|23.21|23.01|23.21|23.01|23.2|23|4
1649151080000|2022-04-05 09:31:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|2
1649151170000|2022-04-05 09:32:50|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649151180000|2022-04-05 09:33:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1649151390000|2022-04-05 09:36:30|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649151420000|2022-04-05 09:37:00|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649151430000|2022-04-05 09:37:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|11
1649151440000|2022-04-05 09:37:20|23.2|23|23.19|22.99|23.2|23|23.19|22.99|10
1649151470000|2022-04-05 09:37:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1649151490000|2022-04-05 09:38:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649151520000|2022-04-05 09:38:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649151530000|2022-04-05 09:38:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|7
1649151540000|2022-04-05 09:39:00|23.2|23|23.19|22.99|23.2|23|23.19|22.99|4
1649151620000|2022-04-05 09:40:20|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649151670000|2022-04-05 09:41:10|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|6
1649151680000|2022-04-05 09:41:20|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|7
1649151690000|2022-04-05 09:41:30|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649151750000|2022-04-05 09:42:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|6
1649151760000|2022-04-05 09:42:40|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649151770000|2022-04-05 09:42:50|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|9
1649151780000|2022-04-05 09:43:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649151790000|2022-04-05 09:43:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1649151800000|2022-04-05 09:43:20|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|6
1649151860000|2022-04-05 09:44:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649151870000|2022-04-05 09:44:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1649151880000|2022-04-05 09:44:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649151900000|2022-04-05 09:45:00|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649151910000|2022-04-05 09:45:10|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649151920000|2022-04-05 09:45:20|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|4
1649151930000|2022-04-05 09:45:30|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|7
1649151940000|2022-04-05 09:45:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649151980000|2022-04-05 09:46:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649151990000|2022-04-05 09:46:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649152040000|2022-04-05 09:47:20|23.13|22.93|23.12|22.92|23.14|22.94|23.12|22.92|4
1649152060000|2022-04-05 09:47:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649152070000|2022-04-05 09:47:50|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1649152080000|2022-04-05 09:48:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649152090000|2022-04-05 09:48:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649152100000|2022-04-05 09:48:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|8
1649152110000|2022-04-05 09:48:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|7
1649152120000|2022-04-05 09:48:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649152160000|2022-04-05 09:49:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|12
1649152170000|2022-04-05 09:49:30|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649152180000|2022-04-05 09:49:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|7
1649152190000|2022-04-05 09:49:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649152220000|2022-04-05 09:50:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649152250000|2022-04-05 09:50:50|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649152270000|2022-04-05 09:51:10|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649152280000|2022-04-05 09:51:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649152370000|2022-04-05 09:52:50|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1649152400000|2022-04-05 09:53:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649152430000|2022-04-05 09:53:50|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649152450000|2022-04-05 09:54:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649152510000|2022-04-05 09:55:10|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649152520000|2022-04-05 09:55:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649152550000|2022-04-05 09:55:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|3
1649152560000|2022-04-05 09:56:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|9
1649152570000|2022-04-05 09:56:10|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1649152580000|2022-04-05 09:56:20|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649152590000|2022-04-05 09:56:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649152720000|2022-04-05 09:58:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1649152730000|2022-04-05 09:58:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649152750000|2022-04-05 09:59:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649152770000|2022-04-05 09:59:30|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649152780000|2022-04-05 09:59:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649152810000|2022-04-05 10:00:10|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1649152820000|2022-04-05 10:00:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649152830000|2022-04-05 10:00:30|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|7
1649152840000|2022-04-05 10:00:40|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649152850000|2022-04-05 10:00:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649152860000|2022-04-05 10:01:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649152900000|2022-04-05 10:01:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649152920000|2022-04-05 10:02:00|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|5
1649152930000|2022-04-05 10:02:10|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649152940000|2022-04-05 10:02:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649152950000|2022-04-05 10:02:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649152970000|2022-04-05 10:02:50|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649152980000|2022-04-05 10:03:00|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1649152990000|2022-04-05 10:03:10|23.09|22.89|23.08|22.88|23.1|22.9|23.08|22.88|8
1649153020000|2022-04-05 10:03:40|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649153040000|2022-04-05 10:04:00|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|5
1649153060000|2022-04-05 10:04:20|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649153070000|2022-04-05 10:04:30|23.08|22.88|23.1|22.9|23.1|22.9|23.08|22.88|9
1649153080000|2022-04-05 10:04:40|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|2
1649153090000|2022-04-05 10:04:50|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649153100000|2022-04-05 10:05:00|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1649153170000|2022-04-05 10:06:10|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649153200000|2022-04-05 10:06:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649153210000|2022-04-05 10:06:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1649153220000|2022-04-05 10:07:00|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649153240000|2022-04-05 10:07:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649153250000|2022-04-05 10:07:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649153360000|2022-04-05 10:09:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|7
1649153370000|2022-04-05 10:09:30|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1649153390000|2022-04-05 10:09:50|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649153400000|2022-04-05 10:10:00|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|10
1649153460000|2022-04-05 10:11:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649153490000|2022-04-05 10:11:30|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649153540000|2022-04-05 10:12:20|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649153580000|2022-04-05 10:13:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649153590000|2022-04-05 10:13:10|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1649153730000|2022-04-05 10:15:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|2
1649153740000|2022-04-05 10:15:40|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|3
1649153880000|2022-04-05 10:18:00|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|3
1649153910000|2022-04-05 10:18:30|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1649154210000|2022-04-05 10:23:30|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|7
1649154270000|2022-04-05 10:24:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649154280000|2022-04-05 10:24:40|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649154290000|2022-04-05 10:24:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649154400000|2022-04-05 10:26:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649154530000|2022-04-05 10:28:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649154610000|2022-04-05 10:30:10|23.16|22.96|23.16|22.96|23.16|22.96|23.15|22.95|3
1649154620000|2022-04-05 10:30:20|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649154630000|2022-04-05 10:30:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649154720000|2022-04-05 10:32:00|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649154730000|2022-04-05 10:32:10|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649154760000|2022-04-05 10:32:40|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649154770000|2022-04-05 10:32:50|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|6
1649154780000|2022-04-05 10:33:00|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649154800000|2022-04-05 10:33:20|23.15|22.95|23.13|22.93|23.15|22.95|23.13|22.93|3
1649154810000|2022-04-05 10:33:30|23.12|22.92|23.11|22.91|23.13|22.93|23.11|22.91|10
1649154820000|2022-04-05 10:33:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|12
1649154830000|2022-04-05 10:33:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|11
1649154880000|2022-04-05 10:34:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649154890000|2022-04-05 10:34:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649154900000|2022-04-05 10:35:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649154910000|2022-04-05 10:35:10|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649154920000|2022-04-05 10:35:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|6
1649154960000|2022-04-05 10:36:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649155010000|2022-04-05 10:36:50|23.1|22.9|23.08|22.88|23.1|22.9|23.08|22.88|5
1649155020000|2022-04-05 10:37:00|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|5
1649155050000|2022-04-05 10:37:30|23.08|22.88|23.09|22.89|23.09|22.89|23.08|22.88|2
1649155070000|2022-04-05 10:37:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1649155080000|2022-04-05 10:38:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649155100000|2022-04-05 10:38:20|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|8
1649155110000|2022-04-05 10:38:30|23.09|22.89|23.12|22.92|23.13|22.93|23.09|22.89|8
1649155120000|2022-04-05 10:38:40|23.13|22.93|23.12|22.92|23.13|22.93|23.1|22.9|16
1649155130000|2022-04-05 10:38:50|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649155140000|2022-04-05 10:39:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|15
1649155150000|2022-04-05 10:39:10|23.13|22.93|23.12|22.92|23.14|22.94|23.12|22.92|12
1649155160000|2022-04-05 10:39:20|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|11
1649155170000|2022-04-05 10:39:30|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|8
1649155180000|2022-04-05 10:39:40|23.08|22.88|23.1|22.9|23.11|22.91|23.08|22.88|11
1649155190000|2022-04-05 10:39:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649155200000|2022-04-05 10:40:00|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649155210000|2022-04-05 10:40:10|23.08|22.88|23.1|22.9|23.1|22.9|23.07|22.87|5
1649155220000|2022-04-05 10:40:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1649155230000|2022-04-05 10:40:30|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|6
1649155240000|2022-04-05 10:40:40|23.09|22.89|23.11|22.91|23.12|22.92|23.09|22.89|17
1649155250000|2022-04-05 10:40:50|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|17
1649155260000|2022-04-05 10:41:00|23.13|22.93|23.12|22.92|23.13|22.93|23.11|22.91|8
1649155270000|2022-04-05 10:41:10|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|11
1649155280000|2022-04-05 10:41:20|23.1|22.9|23.12|22.92|23.12|22.92|23.1|22.9|3
1649155290000|2022-04-05 10:41:30|23.11|22.91|23.12|22.92|23.12|22.92|23.1|22.9|10
1649155310000|2022-04-05 10:41:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649155380000|2022-04-05 10:43:00|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649155430000|2022-04-05 10:43:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|4
1649155440000|2022-04-05 10:44:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649155510000|2022-04-05 10:45:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649155520000|2022-04-05 10:45:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|2
1649155530000|2022-04-05 10:45:30|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1649155540000|2022-04-05 10:45:40|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|9
1649155550000|2022-04-05 10:45:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649155560000|2022-04-05 10:46:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649155570000|2022-04-05 10:46:10|23.14|22.94|23.11|22.91|23.14|22.94|23.11|22.91|6
1649155580000|2022-04-05 10:46:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649155590000|2022-04-05 10:46:30|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|6
1649155600000|2022-04-05 10:46:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649155610000|2022-04-05 10:46:50|23.14|22.94|23.13|22.93|23.15|22.95|23.13|22.93|10
1649155630000|2022-04-05 10:47:10|23.14|22.94|23.13|22.93|23.14|22.94|23.12|22.92|4
1649155650000|2022-04-05 10:47:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649155680000|2022-04-05 10:48:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649155690000|2022-04-05 10:48:10|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|8
1649155700000|2022-04-05 10:48:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649155720000|2022-04-05 10:48:40|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|6
1649155730000|2022-04-05 10:48:50|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|5
1649155760000|2022-04-05 10:49:20|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649155770000|2022-04-05 10:49:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649155780000|2022-04-05 10:49:40|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|8
1649155790000|2022-04-05 10:49:50|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649155830000|2022-04-05 10:50:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649155850000|2022-04-05 10:50:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649155920000|2022-04-05 10:52:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|6
1649155930000|2022-04-05 10:52:10|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649155940000|2022-04-05 10:52:20|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649155950000|2022-04-05 10:52:30|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649155960000|2022-04-05 10:52:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649155970000|2022-04-05 10:52:50|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|5
1649156000000|2022-04-05 10:53:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649156260000|2022-04-05 10:57:40|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649156270000|2022-04-05 10:57:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649156280000|2022-04-05 10:58:00|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649156300000|2022-04-05 10:58:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649156310000|2022-04-05 10:58:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649156320000|2022-04-05 10:58:40|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649156330000|2022-04-05 10:58:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649156340000|2022-04-05 10:59:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649156360000|2022-04-05 10:59:20|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649156380000|2022-04-05 10:59:40|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649156420000|2022-04-05 11:00:20|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|3
1649156520000|2022-04-05 11:02:00|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1649156550000|2022-04-05 11:02:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649156560000|2022-04-05 11:02:40|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1649156570000|2022-04-05 11:02:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649156600000|2022-04-05 11:03:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649156610000|2022-04-05 11:03:30|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|4
1649156620000|2022-04-05 11:03:40|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|6
1649156630000|2022-04-05 11:03:50|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|9
1649156640000|2022-04-05 11:04:00|23.09|22.89|23.09|22.89|23.1|22.9|23.09|22.89|3
1649156650000|2022-04-05 11:04:10|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649156660000|2022-04-05 11:04:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649156680000|2022-04-05 11:04:40|23.1|22.9|23.08|22.88|23.1|22.9|23.08|22.88|5
1649156690000|2022-04-05 11:04:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649156700000|2022-04-05 11:05:00|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1649156780000|2022-04-05 11:06:20|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1649156790000|2022-04-05 11:06:30|23.09|22.89|23.1|22.9|23.1|22.9|23.08|22.88|12
1649156800000|2022-04-05 11:06:40|23.09|22.89|23.08|22.88|23.1|22.9|23.08|22.88|6
1649156820000|2022-04-05 11:07:00|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649156850000|2022-04-05 11:07:30|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649156860000|2022-04-05 11:07:40|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649156870000|2022-04-05 11:07:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649156930000|2022-04-05 11:08:50|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649156950000|2022-04-05 11:09:10|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649156960000|2022-04-05 11:09:20|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649156970000|2022-04-05 11:09:30|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649156990000|2022-04-05 11:09:50|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|5
1649157000000|2022-04-05 11:10:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|3
1649157010000|2022-04-05 11:10:10|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649157060000|2022-04-05 11:11:00|23.11|22.91|23.11|22.91|23.11|22.91|23.1|22.9|5
1649157120000|2022-04-05 11:12:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649157130000|2022-04-05 11:12:10|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649157140000|2022-04-05 11:12:20|23.1|22.9|23.1|22.9|23.1|22.9|23.09|22.89|3
1649157180000|2022-04-05 11:13:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649157280000|2022-04-05 11:14:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649157290000|2022-04-05 11:14:50|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|7
1649157300000|2022-04-05 11:15:00|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649157310000|2022-04-05 11:15:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649157320000|2022-04-05 11:15:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649157370000|2022-04-05 11:16:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649157380000|2022-04-05 11:16:20|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|5
1649157400000|2022-04-05 11:16:40|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649157450000|2022-04-05 11:17:30|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649157480000|2022-04-05 11:18:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649157520000|2022-04-05 11:18:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649157530000|2022-04-05 11:18:50|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649157540000|2022-04-05 11:19:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|8
1649157550000|2022-04-05 11:19:10|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649157630000|2022-04-05 11:20:30|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|2
1649157640000|2022-04-05 11:20:40|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1649157660000|2022-04-05 11:21:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649157670000|2022-04-05 11:21:10|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1649157680000|2022-04-05 11:21:20|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1649157730000|2022-04-05 11:22:10|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649157810000|2022-04-05 11:23:30|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|4
1649157820000|2022-04-05 11:23:40|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|4
1649157830000|2022-04-05 11:23:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|9
1649157840000|2022-04-05 11:24:00|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|4
1649157890000|2022-04-05 11:24:50|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|5
1649157900000|2022-04-05 11:25:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649157910000|2022-04-05 11:25:10|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|10
1649157920000|2022-04-05 11:25:20|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649157980000|2022-04-05 11:26:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649158220000|2022-04-05 11:30:20|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649158230000|2022-04-05 11:30:30|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649158240000|2022-04-05 11:30:40|23.11|22.91|23.11|22.91|23.12|22.92|23.11|22.91|3
1649158260000|2022-04-05 11:31:00|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649158270000|2022-04-05 11:31:10|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649158460000|2022-04-05 11:34:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649158470000|2022-04-05 11:34:30|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|2
1649158500000|2022-04-05 11:35:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|6
1649158510000|2022-04-05 11:35:10|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|4
1649158560000|2022-04-05 11:36:00|23.12|22.92|23.12|22.92|23.12|22.92|23.11|22.91|3
1649158620000|2022-04-05 11:37:00|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649158630000|2022-04-05 11:37:10|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|6
1649158640000|2022-04-05 11:37:20|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649158700000|2022-04-05 11:38:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|2
1649158710000|2022-04-05 11:38:30|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|4
1649158840000|2022-04-05 11:40:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649158870000|2022-04-05 11:41:10|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649158880000|2022-04-05 11:41:20|23.12|22.92|23.13|22.93|23.13|22.93|23.12|22.92|6
1649158890000|2022-04-05 11:41:30|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649158900000|2022-04-05 11:41:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649159010000|2022-04-05 11:43:30|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1649159020000|2022-04-05 11:43:40|23.13|22.93|23.13|22.93|23.13|22.93|23.12|22.92|5
1649159030000|2022-04-05 11:43:50|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1649159100000|2022-04-05 11:45:00|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649159110000|2022-04-05 11:45:10|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649159120000|2022-04-05 11:45:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649159160000|2022-04-05 11:46:00|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649159340000|2022-04-05 11:49:00|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649159370000|2022-04-05 11:49:30|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|4
1649159390000|2022-04-05 11:49:50|23.12|22.92|23.11|22.91|23.12|22.92|23.11|22.91|2
1649159460000|2022-04-05 11:51:00|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649159490000|2022-04-05 11:51:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1649159510000|2022-04-05 11:51:50|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649159550000|2022-04-05 11:52:30|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649159590000|2022-04-05 11:53:10|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|4
1649159600000|2022-04-05 11:53:20|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649159700000|2022-04-05 11:55:00|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649159740000|2022-04-05 11:55:40|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649159760000|2022-04-05 11:56:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649159860000|2022-04-05 11:57:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1649159870000|2022-04-05 11:57:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|4
1649159890000|2022-04-05 11:58:10|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649159900000|2022-04-05 11:58:20|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649159960000|2022-04-05 11:59:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649159970000|2022-04-05 11:59:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649159980000|2022-04-05 11:59:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649159990000|2022-04-05 11:59:50|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|4
1649160000000|2022-04-05 12:00:00|23.14|22.94|23.13|22.93|23.14|22.94|23.13|22.93|2
1649160010000|2022-04-05 12:00:10|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|9
1649160130000|2022-04-05 12:02:10|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649160180000|2022-04-05 12:03:00|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649160260000|2022-04-05 12:04:20|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|7
1649160270000|2022-04-05 12:04:30|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649160280000|2022-04-05 12:04:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649160570000|2022-04-05 12:09:30|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649160580000|2022-04-05 12:09:40|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1649160590000|2022-04-05 12:09:50|23.15|22.95|23.14|22.94|23.15|22.95|23.14|22.94|2
1649160600000|2022-04-05 12:10:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649160610000|2022-04-05 12:10:10|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|6
1649160620000|2022-04-05 12:10:20|23.14|22.94|23.15|22.95|23.15|22.95|23.14|22.94|2
1649160650000|2022-04-05 12:10:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649160660000|2022-04-05 12:11:00|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|5
1649160700000|2022-04-05 12:11:40|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649160740000|2022-04-05 12:12:20|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649160750000|2022-04-05 12:12:30|23.14|22.94|23.14|22.94|23.14|22.94|23.13|22.93|3
1649160760000|2022-04-05 12:12:40|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|5
1649160770000|2022-04-05 12:12:50|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649160780000|2022-04-05 12:13:00|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649160890000|2022-04-05 12:14:50|23.16|22.96|23.15|22.95|23.16|22.96|23.15|22.95|2
1649160930000|2022-04-05 12:15:30|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649160970000|2022-04-05 12:16:10|23.15|22.95|23.15|22.95|23.16|22.96|23.15|22.95|3
1649160980000|2022-04-05 12:16:20|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|3
1649161000000|2022-04-05 12:16:40|23.15|22.95|23.15|22.95|23.15|22.95|23.15|22.95|1
1649161020000|2022-04-05 12:17:00|23.16|22.96|23.16|22.96|23.16|22.96|23.16|22.96|1
1649161030000|2022-04-05 12:17:10|23.15|22.95|23.16|22.96|23.16|22.96|23.15|22.95|4
1649161050000|2022-04-05 12:17:30|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|8
1649161060000|2022-04-05 12:17:40|23.17|22.97|23.16|22.96|23.17|22.97|23.16|22.96|6
1649161070000|2022-04-05 12:17:50|23.17|22.97|23.17|22.97|23.17|22.97|23.17|22.97|1
1649161080000|2022-04-05 12:18:00|23.16|22.96|23.18|22.98|23.18|22.98|23.16|22.96|5
1649161110000|2022-04-05 12:18:30|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|2
1649161170000|2022-04-05 12:19:30|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|2
1649161180000|2022-04-05 12:19:40|23.17|22.97|23.18|22.98|23.18|22.98|23.17|22.97|4
1649161190000|2022-04-05 12:19:50|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|5
1649161200000|2022-04-05 12:20:00|23.18|22.98|23.18|22.98|23.18|22.98|23.18|22.98|1
1649161210000|2022-04-05 12:20:10|23.19|22.99|23.2|23|23.2|23|23.19|22.99|4
1649161230000|2022-04-05 12:20:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|6
1649161250000|2022-04-05 12:20:50|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649161270000|2022-04-05 12:21:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|7
1649161280000|2022-04-05 12:21:20|23.23|23.03|23.21|23.01|23.23|23.03|23.21|23.01|7
1649161290000|2022-04-05 12:21:30|23.22|23.02|23.23|23.03|23.24|23.04|23.22|23.02|6
1649161300000|2022-04-05 12:21:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649161310000|2022-04-05 12:21:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649161320000|2022-04-05 12:22:00|23.25|23.05|23.24|23.04|23.25|23.05|23.23|23.03|8
1649161330000|2022-04-05 12:22:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649161360000|2022-04-05 12:22:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649161400000|2022-04-05 12:23:20|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1649161430000|2022-04-05 12:23:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1649161440000|2022-04-05 12:24:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649161470000|2022-04-05 12:24:30|23.26|23.06|23.25|23.05|23.26|23.06|23.25|23.05|2
1649161500000|2022-04-05 12:25:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649161510000|2022-04-05 12:25:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649161530000|2022-04-05 12:25:30|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649161540000|2022-04-05 12:25:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649161550000|2022-04-05 12:25:50|23.26|23.06|23.27|23.07|23.27|23.07|23.26|23.06|2
1649161560000|2022-04-05 12:26:00|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649161570000|2022-04-05 12:26:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|4
1649161580000|2022-04-05 12:26:20|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649161600000|2022-04-05 12:26:40|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|5
1649161610000|2022-04-05 12:26:50|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|7
1649161620000|2022-04-05 12:27:00|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|3
1649161640000|2022-04-05 12:27:20|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|10
1649161650000|2022-04-05 12:27:30|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649161680000|2022-04-05 12:28:00|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649161690000|2022-04-05 12:28:10|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649161700000|2022-04-05 12:28:20|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|3
1649161710000|2022-04-05 12:28:30|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649161720000|2022-04-05 12:28:40|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649161730000|2022-04-05 12:28:50|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649161740000|2022-04-05 12:29:00|23.35|23.15|23.33|23.13|23.35|23.15|23.33|23.13|5
1649161770000|2022-04-05 12:29:30|23.32|23.12|23.33|23.13|23.33|23.13|23.31|23.11|8
1649161780000|2022-04-05 12:29:40|23.32|23.12|23.32|23.12|23.33|23.13|23.32|23.12|3
1649161810000|2022-04-05 12:30:10|23.33|23.13|23.33|23.13|23.33|23.13|23.32|23.12|7
1649161840000|2022-04-05 12:30:40|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649161910000|2022-04-05 12:31:50|23.33|23.13|23.32|23.12|23.34|23.14|23.32|23.12|6
1649161940000|2022-04-05 12:32:20|23.33|23.13|23.32|23.12|23.33|23.13|23.32|23.12|6
1649161950000|2022-04-05 12:32:30|23.33|23.13|23.33|23.13|23.33|23.13|23.33|23.13|1
1649161960000|2022-04-05 12:32:40|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649161990000|2022-04-05 12:33:10|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|4
1649162020000|2022-04-05 12:33:40|23.35|23.15|23.35|23.15|23.35|23.15|23.35|23.15|1
1649162030000|2022-04-05 12:33:50|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|6
1649162040000|2022-04-05 12:34:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|2
1649162050000|2022-04-05 12:34:10|23.34|23.14|23.34|23.14|23.35|23.15|23.34|23.14|7
1649162080000|2022-04-05 12:34:40|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1649162170000|2022-04-05 12:36:10|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|6
1649162180000|2022-04-05 12:36:20|23.36|23.16|23.35|23.15|23.36|23.16|23.35|23.15|8
1649162190000|2022-04-05 12:36:30|23.36|23.16|23.36|23.16|23.36|23.16|23.35|23.15|7
1649162200000|2022-04-05 12:36:40|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|11
1649162210000|2022-04-05 12:36:50|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|2
1649162240000|2022-04-05 12:37:20|23.36|23.16|23.36|23.16|23.36|23.16|23.36|23.16|1
1649162270000|2022-04-05 12:37:50|23.35|23.15|23.35|23.15|23.36|23.16|23.35|23.15|3
1649162310000|2022-04-05 12:38:30|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|4
1649162340000|2022-04-05 12:39:00|23.34|23.14|23.34|23.14|23.34|23.14|23.34|23.14|1
1649162360000|2022-04-05 12:39:20|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|2
1649162370000|2022-04-05 12:39:30|23.33|23.13|23.34|23.14|23.34|23.14|23.33|23.13|8
1649162380000|2022-04-05 12:39:40|23.33|23.13|23.33|23.13|23.34|23.14|23.33|23.13|9
1649162390000|2022-04-05 12:39:50|23.34|23.14|23.33|23.13|23.34|23.14|23.33|23.13|4
1649162400000|2022-04-05 12:40:00|23.34|23.14|23.34|23.14|23.34|23.14|23.33|23.13|3
1649162410000|2022-04-05 12:40:10|23.33|23.13|23.32|23.12|23.33|23.13|23.31|23.11|4
1649162420000|2022-04-05 12:40:20|23.31|23.11|23.32|23.12|23.32|23.12|23.31|23.11|2
1649162430000|2022-04-05 12:40:30|23.31|23.11|23.31|23.11|23.31|23.11|23.31|23.11|1
1649162440000|2022-04-05 12:40:40|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|4
1649162450000|2022-04-05 12:40:50|23.32|23.12|23.31|23.11|23.32|23.12|23.3|23.1|4
1649162460000|2022-04-05 12:41:00|23.3|23.1|23.29|23.09|23.31|23.11|23.29|23.09|8
1649162470000|2022-04-05 12:41:10|23.28|23.08|23.28|23.08|23.29|23.09|23.28|23.08|5
1649162480000|2022-04-05 12:41:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649162490000|2022-04-05 12:41:30|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|9
1649162500000|2022-04-05 12:41:40|23.27|23.07|23.26|23.06|23.27|23.07|23.25|23.05|8
1649162510000|2022-04-05 12:41:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|5
1649162520000|2022-04-05 12:42:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649162530000|2022-04-05 12:42:10|23.25|23.05|23.26|23.06|23.26|23.06|23.25|23.05|6
1649162540000|2022-04-05 12:42:20|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|3
1649162550000|2022-04-05 12:42:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|7
1649162580000|2022-04-05 12:43:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649162590000|2022-04-05 12:43:10|23.29|23.09|23.29|23.09|23.29|23.09|23.29|23.09|1
1649162600000|2022-04-05 12:43:20|23.3|23.1|23.3|23.1|23.3|23.1|23.3|23.1|1
1649162610000|2022-04-05 12:43:30|23.29|23.09|23.3|23.1|23.3|23.1|23.29|23.09|8
1649162620000|2022-04-05 12:43:40|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649162630000|2022-04-05 12:43:50|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|4
1649162650000|2022-04-05 12:44:10|23.32|23.12|23.31|23.11|23.32|23.12|23.31|23.11|4
1649162680000|2022-04-05 12:44:40|23.3|23.1|23.29|23.09|23.3|23.1|23.29|23.09|2
1649162710000|2022-04-05 12:45:10|23.3|23.1|23.3|23.1|23.3|23.1|23.29|23.09|5
1649162720000|2022-04-05 12:45:20|23.31|23.11|23.31|23.11|23.31|23.11|23.3|23.1|5
1649162790000|2022-04-05 12:46:30|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|6
1649162800000|2022-04-05 12:46:40|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|8
1649162840000|2022-04-05 12:47:20|23.3|23.1|23.28|23.08|23.3|23.1|23.28|23.08|9
1649162850000|2022-04-05 12:47:30|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|3
1649162860000|2022-04-05 12:47:40|23.28|23.08|23.28|23.08|23.28|23.08|23.28|23.08|1
1649162870000|2022-04-05 12:47:50|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649162880000|2022-04-05 12:48:00|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649162900000|2022-04-05 12:48:20|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649162910000|2022-04-05 12:48:30|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|5
1649162920000|2022-04-05 12:48:40|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|3
1649162940000|2022-04-05 12:49:00|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649162960000|2022-04-05 12:49:20|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|7
1649162970000|2022-04-05 12:49:30|23.26|23.06|23.24|23.04|23.26|23.06|23.24|23.04|3
1649162980000|2022-04-05 12:49:40|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649162990000|2022-04-05 12:49:50|23.26|23.06|23.26|23.06|23.26|23.06|23.25|23.05|5
1649163000000|2022-04-05 12:50:00|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649163020000|2022-04-05 12:50:20|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649163040000|2022-04-05 12:50:40|23.23|23.03|23.24|23.04|23.24|23.04|23.23|23.03|2
1649163060000|2022-04-05 12:51:00|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|6
1649163070000|2022-04-05 12:51:10|23.25|23.05|23.24|23.04|23.25|23.05|23.24|23.04|2
1649163130000|2022-04-05 12:52:10|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|3
1649163140000|2022-04-05 12:52:20|23.26|23.06|23.26|23.06|23.27|23.07|23.25|23.05|5
1649163150000|2022-04-05 12:52:30|23.27|23.07|23.26|23.06|23.27|23.07|23.26|23.06|2
1649163160000|2022-04-05 12:52:40|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|9
1649163200000|2022-04-05 12:53:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649163220000|2022-04-05 12:53:40|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649163240000|2022-04-05 12:54:00|23.26|23.06|23.26|23.06|23.27|23.07|23.26|23.06|3
1649163250000|2022-04-05 12:54:10|23.25|23.05|23.25|23.05|23.25|23.05|23.25|23.05|1
1649163260000|2022-04-05 12:54:20|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649163270000|2022-04-05 12:54:30|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649163300000|2022-04-05 12:55:00|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1649163310000|2022-04-05 12:55:10|23.27|23.07|23.27|23.07|23.28|23.08|23.27|23.07|5
1649163320000|2022-04-05 12:55:20|23.28|23.08|23.27|23.07|23.28|23.08|23.27|23.07|4
1649163330000|2022-04-05 12:55:30|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|3
1649163380000|2022-04-05 12:56:20|23.27|23.07|23.27|23.07|23.27|23.07|23.27|23.07|1
1649163400000|2022-04-05 12:56:40|23.28|23.08|23.28|23.08|23.28|23.08|23.27|23.07|5
1649163410000|2022-04-05 12:56:50|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649163420000|2022-04-05 12:57:00|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|6
1649163430000|2022-04-05 12:57:10|23.27|23.07|23.28|23.08|23.28|23.08|23.27|23.07|2
1649163440000|2022-04-05 12:57:20|23.27|23.07|23.26|23.06|23.28|23.08|23.26|23.06|10
1649163450000|2022-04-05 12:57:30|23.27|23.07|23.27|23.07|23.27|23.07|23.26|23.06|5
1649163460000|2022-04-05 12:57:40|23.26|23.06|23.26|23.06|23.26|23.06|23.26|23.06|1
1649163470000|2022-04-05 12:57:50|23.25|23.05|23.25|23.05|23.26|23.06|23.25|23.05|3
1649163480000|2022-04-05 12:58:00|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649163490000|2022-04-05 12:58:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649163500000|2022-04-05 12:58:20|23.24|23.04|23.24|23.04|23.24|23.04|23.23|23.03|5
1649163510000|2022-04-05 12:58:30|23.23|23.03|23.23|23.03|23.24|23.04|23.23|23.03|7
1649163520000|2022-04-05 12:58:40|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649163530000|2022-04-05 12:58:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|10
1649163540000|2022-04-05 12:59:00|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|9
1649163550000|2022-04-05 12:59:10|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|3
1649163560000|2022-04-05 12:59:20|23.21|23.01|23.21|23.01|23.22|23.02|23.21|23.01|9
1649163570000|2022-04-05 12:59:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649163590000|2022-04-05 12:59:50|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|12
1649163600000|2022-04-05 13:00:00|23.21|23.01|23.21|23.01|23.21|23.01|23.2|23|5
1649163620000|2022-04-05 13:00:20|23.22|23.02|23.22|23.02|23.22|23.02|23.21|23.01|5
1649163630000|2022-04-05 13:00:30|23.23|23.03|23.23|23.03|23.23|23.03|23.22|23.02|5
1649163640000|2022-04-05 13:00:40|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|8
1649163650000|2022-04-05 13:00:50|23.24|23.04|23.24|23.04|23.24|23.04|23.24|23.04|1
1649163740000|2022-04-05 13:02:20|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649163760000|2022-04-05 13:02:40|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|4
1649163770000|2022-04-05 13:02:50|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649163790000|2022-04-05 13:03:10|23.23|23.03|23.23|23.03|23.23|23.03|23.23|23.03|1
1649163800000|2022-04-05 13:03:20|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649163810000|2022-04-05 13:03:30|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649163830000|2022-04-05 13:03:50|23.22|23.02|23.22|23.02|23.23|23.03|23.22|23.02|3
1649163920000|2022-04-05 13:05:20|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649163930000|2022-04-05 13:05:30|23.22|23.02|23.22|23.02|23.22|23.02|23.22|23.02|1
1649163970000|2022-04-05 13:06:10|23.21|23.01|23.22|23.02|23.22|23.02|23.21|23.01|2
1649164060000|2022-04-05 13:07:40|23.21|23.01|23.21|23.01|23.21|23.01|23.21|23.01|1
1649164070000|2022-04-05 13:07:50|23.2|23|23.2|23|23.2|23|23.2|23|1
1649164080000|2022-04-05 13:08:00|23.21|23.01|23.2|23|23.21|23.01|23.2|23|4
1649164100000|2022-04-05 13:08:20|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649164130000|2022-04-05 13:08:50|23.17|22.97|23.17|22.97|23.18|22.98|23.17|22.97|3
1649164140000|2022-04-05 13:09:00|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|2
1649164160000|2022-04-05 13:09:20|23.16|22.96|23.16|22.96|23.17|22.97|23.16|22.96|3
1649164170000|2022-04-05 13:09:30|23.17|22.97|23.17|22.97|23.17|22.97|23.16|22.96|5
1649164180000|2022-04-05 13:09:40|23.16|22.96|23.17|22.97|23.17|22.97|23.16|22.96|4
1649164210000|2022-04-05 13:10:10|23.18|22.98|23.17|22.97|23.18|22.98|23.17|22.97|4
1649164220000|2022-04-05 13:10:20|23.18|22.98|23.18|22.98|23.18|22.98|23.17|22.97|5
1649164230000|2022-04-05 13:10:30|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649164240000|2022-04-05 13:10:40|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649164270000|2022-04-05 13:11:10|23.2|23|23.2|23|23.2|23|23.19|22.99|3
1649164280000|2022-04-05 13:11:20|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649164290000|2022-04-05 13:11:30|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649164300000|2022-04-05 13:11:40|23.19|22.99|23.2|23|23.2|23|23.19|22.99|2
1649164310000|2022-04-05 13:11:50|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|3
1649164320000|2022-04-05 13:12:00|23.2|23|23.2|23|23.2|23|23.2|23|1
1649164330000|2022-04-05 13:12:10|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|5
1649164360000|2022-04-05 13:12:40|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|3
1649164370000|2022-04-05 13:12:50|23.19|22.99|23.18|22.98|23.19|22.99|23.18|22.98|4
1649164380000|2022-04-05 13:13:00|23.19|22.99|23.19|22.99|23.19|22.99|23.18|22.98|3
1649164390000|2022-04-05 13:13:10|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|2
1649164400000|2022-04-05 13:13:20|23.18|22.98|23.19|22.99|23.19|22.99|23.18|22.98|8
1649164410000|2022-04-05 13:13:30|23.18|22.98|23.18|22.98|23.19|22.99|23.18|22.98|7
1649164420000|2022-04-05 13:13:40|23.17|22.97|23.14|22.94|23.17|22.97|23.14|22.94|14
1649164430000|2022-04-05 13:13:50|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649164440000|2022-04-05 13:14:00|23.11|22.91|23.11|22.91|23.12|22.92|23.1|22.9|6
1649164450000|2022-04-05 13:14:10|23.1|22.9|23.1|22.9|23.11|22.91|23.1|22.9|7
1649164460000|2022-04-05 13:14:20|23.09|22.89|23.09|22.89|23.1|22.9|23.08|22.88|7
1649164470000|2022-04-05 13:14:30|23.08|22.88|23.04|22.84|23.08|22.88|23.04|22.84|11
1649164480000|2022-04-05 13:14:40|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|6
1649164490000|2022-04-05 13:14:50|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|7
1649164500000|2022-04-05 13:15:00|23.04|22.84|23|22.8|23.04|22.84|22.98|22.78|15
1649164510000|2022-04-05 13:15:10|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|11
1649164520000|2022-04-05 13:15:20|23.01|22.81|23.03|22.83|23.04|22.84|23|22.8|14
1649164530000|2022-04-05 13:15:30|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649164540000|2022-04-05 13:15:40|23.05|22.85|23.07|22.87|23.08|22.88|23.05|22.85|9
1649164550000|2022-04-05 13:15:50|23.08|22.88|23.06|22.86|23.08|22.88|23.05|22.85|5
1649164560000|2022-04-05 13:16:00|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1649164580000|2022-04-05 13:16:20|23.09|22.89|23.07|22.87|23.09|22.89|23.07|22.87|5
1649164590000|2022-04-05 13:16:30|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|2
1649164600000|2022-04-05 13:16:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649164610000|2022-04-05 13:16:50|23.04|22.84|23.05|22.85|23.06|22.86|23.04|22.84|4
1649164620000|2022-04-05 13:17:00|23.06|22.86|23.06|22.86|23.06|22.86|23.04|22.84|11
1649164630000|2022-04-05 13:17:10|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|4
1649164640000|2022-04-05 13:17:20|23.07|22.87|23.04|22.84|23.07|22.87|23.04|22.84|4
1649164650000|2022-04-05 13:17:30|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|7
1649164660000|2022-04-05 13:17:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649164690000|2022-04-05 13:18:10|23.02|22.82|23.01|22.81|23.03|22.83|23.01|22.81|4
1649164700000|2022-04-05 13:18:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1649164740000|2022-04-05 13:19:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649164750000|2022-04-05 13:19:10|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|13
1649164760000|2022-04-05 13:19:20|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649164770000|2022-04-05 13:19:30|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649164780000|2022-04-05 13:19:40|23.02|22.82|23.03|22.83|23.04|22.84|23.02|22.82|8
1649164790000|2022-04-05 13:19:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1649164800000|2022-04-05 13:20:00|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1649164810000|2022-04-05 13:20:10|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|3
1649164820000|2022-04-05 13:20:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|7
1649164830000|2022-04-05 13:20:30|23.02|22.82|23.02|22.82|23.02|22.82|23|22.8|11
1649164840000|2022-04-05 13:20:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|8
1649164850000|2022-04-05 13:20:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649164860000|2022-04-05 13:21:00|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|8
1649164870000|2022-04-05 13:21:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649164880000|2022-04-05 13:21:20|23.02|22.82|23.05|22.85|23.05|22.85|23.02|22.82|8
1649164890000|2022-04-05 13:21:30|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1649164900000|2022-04-05 13:21:40|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649164910000|2022-04-05 13:21:50|23.08|22.88|23.05|22.85|23.08|22.88|23.05|22.85|6
1649164920000|2022-04-05 13:22:00|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1649164930000|2022-04-05 13:22:10|23.08|22.88|23.07|22.87|23.08|22.88|23.06|22.86|6
1649164940000|2022-04-05 13:22:20|23.06|22.86|23.06|22.86|23.07|22.87|23.05|22.85|13
1649164950000|2022-04-05 13:22:30|23.05|22.85|23.06|22.86|23.06|22.86|23.05|22.85|2
1649164960000|2022-04-05 13:22:40|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649164980000|2022-04-05 13:23:00|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649164990000|2022-04-05 13:23:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|6
1649165010000|2022-04-05 13:23:30|23.02|22.82|23.03|22.83|23.03|22.83|23.01|22.81|8
1649165020000|2022-04-05 13:23:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|7
1649165030000|2022-04-05 13:23:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649165040000|2022-04-05 13:24:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649165050000|2022-04-05 13:24:10|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649165060000|2022-04-05 13:24:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649165070000|2022-04-05 13:24:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649165090000|2022-04-05 13:24:50|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649165100000|2022-04-05 13:25:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649165120000|2022-04-05 13:25:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|7
1649165160000|2022-04-05 13:26:00|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649165170000|2022-04-05 13:26:10|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|5
1649165180000|2022-04-05 13:26:20|23.05|22.85|23.07|22.87|23.07|22.87|23.05|22.85|3
1649165190000|2022-04-05 13:26:30|23.06|22.86|23.07|22.87|23.07|22.87|23.06|22.86|2
1649165200000|2022-04-05 13:26:40|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649165230000|2022-04-05 13:27:10|23.07|22.87|23.07|22.87|23.08|22.88|23.06|22.86|11
1649165240000|2022-04-05 13:27:20|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|3
1649165250000|2022-04-05 13:27:30|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649165260000|2022-04-05 13:27:40|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|7
1649165270000|2022-04-05 13:27:50|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649165280000|2022-04-05 13:28:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1649165300000|2022-04-05 13:28:20|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|5
1649165320000|2022-04-05 13:28:40|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1649165340000|2022-04-05 13:29:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649165350000|2022-04-05 13:29:10|23.05|22.85|23.05|22.85|23.05|22.85|23.05|22.85|1
1649165360000|2022-04-05 13:29:20|23.06|22.86|23.03|22.83|23.06|22.86|23.03|22.83|4
1649165380000|2022-04-05 13:29:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649165390000|2022-04-05 13:29:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|10
1649165400000|2022-04-05 13:30:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|9
1649165410000|2022-04-05 13:30:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|7
1649165420000|2022-04-05 13:30:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649165430000|2022-04-05 13:30:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649165440000|2022-04-05 13:30:40|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|9
1649165450000|2022-04-05 13:30:50|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649165460000|2022-04-05 13:31:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649165480000|2022-04-05 13:31:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649165490000|2022-04-05 13:31:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|7
1649165500000|2022-04-05 13:31:40|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|11
1649165510000|2022-04-05 13:31:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|8
1649165520000|2022-04-05 13:32:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|10
1649165530000|2022-04-05 13:32:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|6
1649165540000|2022-04-05 13:32:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649165550000|2022-04-05 13:32:30|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649165580000|2022-04-05 13:33:00|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649165590000|2022-04-05 13:33:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649165600000|2022-04-05 13:33:20|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1649165610000|2022-04-05 13:33:30|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|5
1649165620000|2022-04-05 13:33:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649165630000|2022-04-05 13:33:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649165650000|2022-04-05 13:34:10|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649165670000|2022-04-05 13:34:30|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|6
1649165680000|2022-04-05 13:34:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1649165690000|2022-04-05 13:34:50|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|8
1649165700000|2022-04-05 13:35:00|23.03|22.83|23.04|22.84|23.04|22.84|23.02|22.82|12
1649165710000|2022-04-05 13:35:10|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649165720000|2022-04-05 13:35:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649165730000|2022-04-05 13:35:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|8
1649165740000|2022-04-05 13:35:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1649165750000|2022-04-05 13:35:50|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|7
1649165760000|2022-04-05 13:36:00|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|6
1649165770000|2022-04-05 13:36:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649165780000|2022-04-05 13:36:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649165790000|2022-04-05 13:36:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|5
1649165800000|2022-04-05 13:36:40|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|8
1649165810000|2022-04-05 13:36:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649165820000|2022-04-05 13:37:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649165840000|2022-04-05 13:37:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1649165850000|2022-04-05 13:37:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649165880000|2022-04-05 13:38:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649165890000|2022-04-05 13:38:10|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649165900000|2022-04-05 13:38:20|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649165930000|2022-04-05 13:38:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|3
1649165940000|2022-04-05 13:39:00|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1649165950000|2022-04-05 13:39:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|10
1649165960000|2022-04-05 13:39:20|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|8
1649165990000|2022-04-05 13:39:50|23.05|22.85|23.05|22.85|23.06|22.86|23.04|22.84|5
1649166000000|2022-04-05 13:40:00|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|6
1649166030000|2022-04-05 13:40:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649166040000|2022-04-05 13:40:40|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649166050000|2022-04-05 13:40:50|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649166060000|2022-04-05 13:41:00|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649166070000|2022-04-05 13:41:10|23.06|22.86|23.07|22.87|23.08|22.88|23.06|22.86|6
1649166090000|2022-04-05 13:41:30|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649166100000|2022-04-05 13:41:40|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649166120000|2022-04-05 13:42:00|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|10
1649166130000|2022-04-05 13:42:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649166190000|2022-04-05 13:43:10|23.09|22.89|23.09|22.89|23.09|22.89|23.08|22.88|3
1649166200000|2022-04-05 13:43:20|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1649166210000|2022-04-05 13:43:30|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649166220000|2022-04-05 13:43:40|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|2
1649166230000|2022-04-05 13:43:50|23.1|22.9|23.09|22.89|23.1|22.9|23.09|22.89|4
1649166250000|2022-04-05 13:44:10|23.1|22.9|23.1|22.9|23.1|22.9|23.1|22.9|1
1649166260000|2022-04-05 13:44:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|4
1649166290000|2022-04-05 13:44:50|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|6
1649166300000|2022-04-05 13:45:00|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|4
1649166320000|2022-04-05 13:45:20|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1649166330000|2022-04-05 13:45:30|23.11|22.91|23.1|22.9|23.11|22.91|23.1|22.9|2
1649166350000|2022-04-05 13:45:50|23.11|22.91|23.12|22.92|23.12|22.92|23.1|22.9|4
1649166380000|2022-04-05 13:46:20|23.13|22.93|23.12|22.92|23.13|22.93|23.12|22.92|2
1649166390000|2022-04-05 13:46:30|23.13|22.93|23.13|22.93|23.13|22.93|23.13|22.93|1
1649166400000|2022-04-05 13:46:40|23.14|22.94|23.14|22.94|23.14|22.94|23.14|22.94|1
1649166440000|2022-04-05 13:47:20|23.13|22.93|23.14|22.94|23.14|22.94|23.13|22.93|6
1649166470000|2022-04-05 13:47:50|23.13|22.93|23.13|22.93|23.14|22.94|23.13|22.93|7
1649166500000|2022-04-05 13:48:20|23.12|22.92|23.12|22.92|23.13|22.93|23.12|22.92|3
1649166520000|2022-04-05 13:48:40|23.11|22.91|23.11|22.91|23.11|22.91|23.11|22.91|1
1649166530000|2022-04-05 13:48:50|23.12|22.92|23.12|22.92|23.12|22.92|23.12|22.92|1
1649166540000|2022-04-05 13:49:00|23.11|22.91|23.12|22.92|23.12|22.92|23.11|22.91|2
1649166550000|2022-04-05 13:49:10|23.11|22.91|23.1|22.9|23.12|22.92|23.1|22.9|4
1649166560000|2022-04-05 13:49:20|23.09|22.89|23.1|22.9|23.1|22.9|23.09|22.89|4
1649166570000|2022-04-05 13:49:30|23.09|22.89|23.09|22.89|23.09|22.89|23.09|22.89|1
1649166610000|2022-04-05 13:50:10|23.08|22.88|23.08|22.88|23.09|22.89|23.08|22.88|3
1649166660000|2022-04-05 13:51:00|23.07|22.87|23.06|22.86|23.07|22.87|23.06|22.86|2
1649166690000|2022-04-05 13:51:30|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649166710000|2022-04-05 13:51:50|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649166730000|2022-04-05 13:52:10|23.09|22.89|23.08|22.88|23.09|22.89|23.08|22.88|2
1649166740000|2022-04-05 13:52:20|23.09|22.89|23.08|22.88|23.09|22.89|23.07|22.87|4
1649166750000|2022-04-05 13:52:30|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|5
1649166760000|2022-04-05 13:52:40|23.06|22.86|23.05|22.85|23.06|22.86|23.05|22.85|4
1649166770000|2022-04-05 13:52:50|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649166780000|2022-04-05 13:53:00|23.04|22.84|23.02|22.82|23.04|22.84|23.02|22.82|7
1649166790000|2022-04-05 13:53:10|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|3
1649166830000|2022-04-05 13:53:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|4
1649166850000|2022-04-05 13:54:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649166860000|2022-04-05 13:54:20|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|6
1649166890000|2022-04-05 13:54:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649166910000|2022-04-05 13:55:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649166920000|2022-04-05 13:55:20|23|22.8|23|22.8|23.01|22.81|23|22.8|3
1649166930000|2022-04-05 13:55:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649166940000|2022-04-05 13:55:40|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649166970000|2022-04-05 13:56:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|6
1649166980000|2022-04-05 13:56:20|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649167000000|2022-04-05 13:56:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649167010000|2022-04-05 13:56:50|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1649167020000|2022-04-05 13:57:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649167030000|2022-04-05 13:57:10|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649167040000|2022-04-05 13:57:20|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649167050000|2022-04-05 13:57:30|23.02|22.82|23|22.8|23.02|22.82|23|22.8|5
1649167120000|2022-04-05 13:58:40|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1649167130000|2022-04-05 13:58:50|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1649167140000|2022-04-05 13:59:00|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1649167150000|2022-04-05 13:59:10|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|5
1649167160000|2022-04-05 13:59:20|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1649167170000|2022-04-05 13:59:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|5
1649167180000|2022-04-05 13:59:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|6
1649167200000|2022-04-05 14:00:00|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|4
1649167210000|2022-04-05 14:00:10|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1649167220000|2022-04-05 14:00:20|22.99|22.79|22.99|22.79|22.99|22.79|22.98|22.78|5
1649167230000|2022-04-05 14:00:30|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1649167250000|2022-04-05 14:00:50|23|22.8|23.01|22.81|23.01|22.81|22.99|22.79|6
1649167260000|2022-04-05 14:01:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1649167270000|2022-04-05 14:01:10|23|22.8|23|22.8|23.01|22.81|23|22.8|7
1649167280000|2022-04-05 14:01:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649167310000|2022-04-05 14:01:50|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1649167340000|2022-04-05 14:02:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649167350000|2022-04-05 14:02:30|23|22.8|23|22.8|23|22.8|23|22.8|1
1649167360000|2022-04-05 14:02:40|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|3
1649167380000|2022-04-05 14:03:00|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|9
1649167390000|2022-04-05 14:03:10|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649167440000|2022-04-05 14:04:00|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1649167480000|2022-04-05 14:04:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|4
1649167490000|2022-04-05 14:04:50|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|9
1649167500000|2022-04-05 14:05:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1649167510000|2022-04-05 14:05:10|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649167520000|2022-04-05 14:05:20|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1649167530000|2022-04-05 14:05:30|23|22.8|22.99|22.79|23|22.8|22.99|22.79|6
1649167540000|2022-04-05 14:05:40|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|5
1649167550000|2022-04-05 14:05:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|7
1649167560000|2022-04-05 14:06:00|22.98|22.78|22.96|22.76|22.98|22.78|22.94|22.74|11
1649167570000|2022-04-05 14:06:10|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|9
1649167580000|2022-04-05 14:06:20|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|6
1649167590000|2022-04-05 14:06:30|22.92|22.72|22.86|22.66|22.93|22.73|22.86|22.66|12
1649167600000|2022-04-05 14:06:40|22.87|22.67|22.83|22.63|22.87|22.67|22.83|22.63|8
1649167610000|2022-04-05 14:06:50|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|12
1649167620000|2022-04-05 14:07:00|22.84|22.64|22.83|22.63|22.84|22.64|22.82|22.62|4
1649167630000|2022-04-05 14:07:10|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|6
1649167640000|2022-04-05 14:07:20|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|18
1649167650000|2022-04-05 14:07:30|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|7
1649167660000|2022-04-05 14:07:40|22.81|22.61|22.84|22.64|22.84|22.64|22.81|22.61|9
1649167670000|2022-04-05 14:07:50|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|7
1649167680000|2022-04-05 14:08:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|6
1649167690000|2022-04-05 14:08:10|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|3
1649167700000|2022-04-05 14:08:20|22.81|22.61|22.82|22.62|22.83|22.63|22.81|22.61|8
1649167710000|2022-04-05 14:08:30|22.83|22.63|22.83|22.63|22.83|22.63|22.81|22.61|7
1649167720000|2022-04-05 14:08:40|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1649167730000|2022-04-05 14:08:50|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1649167740000|2022-04-05 14:09:00|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|8
1649167750000|2022-04-05 14:09:10|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1649167760000|2022-04-05 14:09:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649167770000|2022-04-05 14:09:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649167780000|2022-04-05 14:09:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649167800000|2022-04-05 14:10:00|22.87|22.67|22.86|22.66|22.88|22.68|22.85|22.65|8
1649167810000|2022-04-05 14:10:10|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649167820000|2022-04-05 14:10:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|8
1649167830000|2022-04-05 14:10:30|22.86|22.66|22.86|22.66|22.87|22.67|22.85|22.65|7
1649167840000|2022-04-05 14:10:40|22.85|22.65|22.84|22.64|22.86|22.66|22.84|22.64|10
1649167850000|2022-04-05 14:10:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649167860000|2022-04-05 14:11:00|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|5
1649167870000|2022-04-05 14:11:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|9
1649167880000|2022-04-05 14:11:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649167890000|2022-04-05 14:11:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|6
1649167900000|2022-04-05 14:11:40|22.83|22.63|22.83|22.63|22.84|22.64|22.82|22.62|7
1649167910000|2022-04-05 14:11:50|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|6
1649167920000|2022-04-05 14:12:00|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649167930000|2022-04-05 14:12:10|22.83|22.63|22.81|22.61|22.83|22.63|22.81|22.61|5
1649167940000|2022-04-05 14:12:20|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649167950000|2022-04-05 14:12:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649167960000|2022-04-05 14:12:40|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649167970000|2022-04-05 14:12:50|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1649167980000|2022-04-05 14:13:00|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649167990000|2022-04-05 14:13:10|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649168000000|2022-04-05 14:13:20|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649168010000|2022-04-05 14:13:30|22.83|22.63|22.81|22.61|22.83|22.63|22.81|22.61|5
1649168020000|2022-04-05 14:13:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649168030000|2022-04-05 14:13:50|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649168040000|2022-04-05 14:14:00|22.83|22.63|22.84|22.64|22.84|22.64|22.82|22.62|4
1649168050000|2022-04-05 14:14:10|22.85|22.65|22.86|22.66|22.86|22.66|22.84|22.64|8
1649168060000|2022-04-05 14:14:20|22.85|22.65|22.86|22.66|22.87|22.67|22.85|22.65|4
1649168070000|2022-04-05 14:14:30|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649168100000|2022-04-05 14:15:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649168110000|2022-04-05 14:15:10|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1649168120000|2022-04-05 14:15:20|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1649168130000|2022-04-05 14:15:30|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1649168140000|2022-04-05 14:15:40|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|12
1649168150000|2022-04-05 14:15:50|22.88|22.68|22.87|22.67|22.89|22.69|22.87|22.67|4
1649168160000|2022-04-05 14:16:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1649168170000|2022-04-05 14:16:10|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1649168180000|2022-04-05 14:16:20|22.86|22.66|22.85|22.65|22.86|22.66|22.84|22.64|4
1649168190000|2022-04-05 14:16:30|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|4
1649168200000|2022-04-05 14:16:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|10
1649168210000|2022-04-05 14:16:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649168220000|2022-04-05 14:17:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649168230000|2022-04-05 14:17:10|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649168270000|2022-04-05 14:17:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649168280000|2022-04-05 14:18:00|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649168290000|2022-04-05 14:18:10|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|7
1649168300000|2022-04-05 14:18:20|22.84|22.64|22.86|22.66|22.86|22.66|22.84|22.64|7
1649168310000|2022-04-05 14:18:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649168320000|2022-04-05 14:18:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649168330000|2022-04-05 14:18:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649168340000|2022-04-05 14:19:00|22.89|22.69|22.87|22.67|22.89|22.69|22.87|22.67|3
1649168350000|2022-04-05 14:19:10|22.88|22.68|22.89|22.69|22.89|22.69|22.87|22.67|6
1649168360000|2022-04-05 14:19:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|6
1649168370000|2022-04-05 14:19:30|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|6
1649168380000|2022-04-05 14:19:40|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649168390000|2022-04-05 14:19:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|7
1649168400000|2022-04-05 14:20:00|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|3
1649168410000|2022-04-05 14:20:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649168420000|2022-04-05 14:20:20|22.92|22.72|22.89|22.69|22.92|22.72|22.89|22.69|8
1649168430000|2022-04-05 14:20:30|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649168460000|2022-04-05 14:21:00|22.88|22.68|22.83|22.63|22.88|22.68|22.83|22.63|4
1649168480000|2022-04-05 14:21:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649168490000|2022-04-05 14:21:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649168500000|2022-04-05 14:21:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1649168510000|2022-04-05 14:21:50|22.82|22.62|22.82|22.62|22.83|22.63|22.81|22.61|9
1649168520000|2022-04-05 14:22:00|22.83|22.63|22.83|22.63|22.83|22.63|22.81|22.61|5
1649168530000|2022-04-05 14:22:10|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|3
1649168540000|2022-04-05 14:22:20|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1649168560000|2022-04-05 14:22:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649168590000|2022-04-05 14:23:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649168600000|2022-04-05 14:23:20|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649168620000|2022-04-05 14:23:40|22.87|22.67|22.88|22.68|22.88|22.68|22.86|22.66|4
1649168630000|2022-04-05 14:23:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649168670000|2022-04-05 14:24:30|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649168690000|2022-04-05 14:24:50|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|5
1649168700000|2022-04-05 14:25:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649168710000|2022-04-05 14:25:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649168720000|2022-04-05 14:25:20|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1649168750000|2022-04-05 14:25:50|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|7
1649168760000|2022-04-05 14:26:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649168770000|2022-04-05 14:26:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649168780000|2022-04-05 14:26:20|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1649168790000|2022-04-05 14:26:30|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|7
1649168800000|2022-04-05 14:26:40|22.86|22.66|22.86|22.66|22.87|22.67|22.85|22.65|5
1649168820000|2022-04-05 14:27:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649168830000|2022-04-05 14:27:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649168850000|2022-04-05 14:27:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649168860000|2022-04-05 14:27:40|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|7
1649168870000|2022-04-05 14:27:50|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|5
1649168880000|2022-04-05 14:28:00|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649168950000|2022-04-05 14:29:10|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649168960000|2022-04-05 14:29:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649168970000|2022-04-05 14:29:30|22.86|22.66|22.87|22.67|22.89|22.69|22.86|22.66|10
1649168980000|2022-04-05 14:29:40|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|11
1649168990000|2022-04-05 14:29:50|22.87|22.67|22.86|22.66|22.87|22.67|22.85|22.65|14
1649169000000|2022-04-05 14:30:00|22.85|22.65|22.87|22.67|22.87|22.67|22.85|22.65|11
1649169010000|2022-04-05 14:30:10|22.88|22.68|22.86|22.66|22.88|22.68|22.86|22.66|7
1649169020000|2022-04-05 14:30:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649169030000|2022-04-05 14:30:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649169040000|2022-04-05 14:30:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649169050000|2022-04-05 14:30:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649169060000|2022-04-05 14:31:00|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649169090000|2022-04-05 14:31:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649169110000|2022-04-05 14:31:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649169120000|2022-04-05 14:32:00|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649169130000|2022-04-05 14:32:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649169150000|2022-04-05 14:32:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649169160000|2022-04-05 14:32:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649169170000|2022-04-05 14:32:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649169180000|2022-04-05 14:33:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649169200000|2022-04-05 14:33:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649169210000|2022-04-05 14:33:30|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1649169270000|2022-04-05 14:34:30|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649169280000|2022-04-05 14:34:40|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649169300000|2022-04-05 14:35:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649169310000|2022-04-05 14:35:10|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649169320000|2022-04-05 14:35:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649169330000|2022-04-05 14:35:30|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649169340000|2022-04-05 14:35:40|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649169370000|2022-04-05 14:36:10|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649169380000|2022-04-05 14:36:20|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649169400000|2022-04-05 14:36:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|6
1649169410000|2022-04-05 14:36:50|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|7
1649169420000|2022-04-05 14:37:00|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649169430000|2022-04-05 14:37:10|22.88|22.68|22.87|22.67|22.89|22.69|22.87|22.67|12
1649169440000|2022-04-05 14:37:20|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649169450000|2022-04-05 14:37:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649169470000|2022-04-05 14:37:50|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649169490000|2022-04-05 14:38:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649169500000|2022-04-05 14:38:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649169530000|2022-04-05 14:38:50|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1649169550000|2022-04-05 14:39:10|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|9
1649169560000|2022-04-05 14:39:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649169570000|2022-04-05 14:39:30|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649169580000|2022-04-05 14:39:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649169590000|2022-04-05 14:39:50|22.91|22.71|22.94|22.74|22.95|22.75|22.91|22.71|6
1649169600000|2022-04-05 14:40:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|6
1649169610000|2022-04-05 14:40:10|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|5
1649169620000|2022-04-05 14:40:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1649169630000|2022-04-05 14:40:30|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649169640000|2022-04-05 14:40:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649169650000|2022-04-05 14:40:50|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|8
1649169660000|2022-04-05 14:41:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649169670000|2022-04-05 14:41:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649169690000|2022-04-05 14:41:30|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1649169700000|2022-04-05 14:41:40|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649169710000|2022-04-05 14:41:50|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1649169720000|2022-04-05 14:42:00|22.95|22.75|22.93|22.73|22.95|22.75|22.93|22.73|7
1649169730000|2022-04-05 14:42:10|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|5
1649169740000|2022-04-05 14:42:20|22.95|22.75|22.97|22.77|22.97|22.77|22.95|22.75|3
1649169750000|2022-04-05 14:42:30|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|4
1649169760000|2022-04-05 14:42:40|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649169770000|2022-04-05 14:42:50|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649169790000|2022-04-05 14:43:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1649169800000|2022-04-05 14:43:20|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649169810000|2022-04-05 14:43:30|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|9
1649169820000|2022-04-05 14:43:40|22.97|22.77|22.93|22.73|22.97|22.77|22.93|22.73|17
1649169830000|2022-04-05 14:43:50|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1649169840000|2022-04-05 14:44:00|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1649169850000|2022-04-05 14:44:10|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|6
1649169860000|2022-04-05 14:44:20|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|5
1649169870000|2022-04-05 14:44:30|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649169880000|2022-04-05 14:44:40|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|8
1649169890000|2022-04-05 14:44:50|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1649169900000|2022-04-05 14:45:00|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649169910000|2022-04-05 14:45:10|22.9|22.7|22.92|22.72|22.92|22.72|22.9|22.7|9
1649169920000|2022-04-05 14:45:20|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649169930000|2022-04-05 14:45:30|22.91|22.71|22.93|22.73|22.93|22.73|22.91|22.71|3
1649169950000|2022-04-05 14:45:50|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649169960000|2022-04-05 14:46:00|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649169970000|2022-04-05 14:46:10|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649169980000|2022-04-05 14:46:20|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649169990000|2022-04-05 14:46:30|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649170000000|2022-04-05 14:46:40|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|5
1649170010000|2022-04-05 14:46:50|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649170020000|2022-04-05 14:47:00|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649170040000|2022-04-05 14:47:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649170050000|2022-04-05 14:47:30|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649170060000|2022-04-05 14:47:40|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649170080000|2022-04-05 14:48:00|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1649170090000|2022-04-05 14:48:10|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649170110000|2022-04-05 14:48:30|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|4
1649170150000|2022-04-05 14:49:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649170170000|2022-04-05 14:49:30|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649170180000|2022-04-05 14:49:40|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|17
1649170190000|2022-04-05 14:49:50|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649170210000|2022-04-05 14:50:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649170220000|2022-04-05 14:50:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649170240000|2022-04-05 14:50:40|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649170250000|2022-04-05 14:50:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649170260000|2022-04-05 14:51:00|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649170270000|2022-04-05 14:51:10|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|7
1649170280000|2022-04-05 14:51:20|22.94|22.74|22.95|22.75|22.95|22.75|22.93|22.73|6
1649170290000|2022-04-05 14:51:30|22.94|22.74|22.93|22.73|22.95|22.75|22.93|22.73|4
1649170300000|2022-04-05 14:51:40|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|5
1649170320000|2022-04-05 14:52:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649170330000|2022-04-05 14:52:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649170340000|2022-04-05 14:52:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649170350000|2022-04-05 14:52:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649170360000|2022-04-05 14:52:40|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1649170370000|2022-04-05 14:52:50|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1649170380000|2022-04-05 14:53:00|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649170390000|2022-04-05 14:53:10|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649170400000|2022-04-05 14:53:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649170500000|2022-04-05 14:55:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649170510000|2022-04-05 14:55:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1649170540000|2022-04-05 14:55:40|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649170550000|2022-04-05 14:55:50|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649170560000|2022-04-05 14:56:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649170590000|2022-04-05 14:56:30|22.94|22.74|22.91|22.71|22.94|22.74|22.91|22.71|8
1649170600000|2022-04-05 14:56:40|22.92|22.72|22.9|22.7|22.92|22.72|22.9|22.7|3
1649170610000|2022-04-05 14:56:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649170620000|2022-04-05 14:57:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649170630000|2022-04-05 14:57:10|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|9
1649170640000|2022-04-05 14:57:20|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|8
1649170650000|2022-04-05 14:57:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649170670000|2022-04-05 14:57:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649170680000|2022-04-05 14:58:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649170700000|2022-04-05 14:58:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649170710000|2022-04-05 14:58:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1649170720000|2022-04-05 14:58:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649170730000|2022-04-05 14:58:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649170740000|2022-04-05 14:59:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|6
1649170750000|2022-04-05 14:59:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649170760000|2022-04-05 14:59:20|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649170770000|2022-04-05 14:59:30|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|5
1649170780000|2022-04-05 14:59:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649170800000|2022-04-05 15:00:00|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649170810000|2022-04-05 15:00:10|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649170820000|2022-04-05 15:00:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649170840000|2022-04-05 15:00:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|7
1649170870000|2022-04-05 15:01:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649170910000|2022-04-05 15:01:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649170920000|2022-04-05 15:02:00|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649170980000|2022-04-05 15:03:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649171020000|2022-04-05 15:03:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649171030000|2022-04-05 15:03:50|22.86|22.66|22.85|22.65|22.87|22.67|22.85|22.65|4
1649171040000|2022-04-05 15:04:00|22.84|22.64|22.85|22.65|22.86|22.66|22.84|22.64|4
1649171050000|2022-04-05 15:04:10|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649171060000|2022-04-05 15:04:20|22.87|22.67|22.88|22.68|22.88|22.68|22.86|22.66|6
1649171070000|2022-04-05 15:04:30|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1649171080000|2022-04-05 15:04:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649171090000|2022-04-05 15:04:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649171100000|2022-04-05 15:05:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649171110000|2022-04-05 15:05:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649171120000|2022-04-05 15:05:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649171160000|2022-04-05 15:06:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649171170000|2022-04-05 15:06:10|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649171190000|2022-04-05 15:06:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649171200000|2022-04-05 15:06:40|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649171210000|2022-04-05 15:06:50|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1649171220000|2022-04-05 15:07:00|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|10
1649171290000|2022-04-05 15:08:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|8
1649171300000|2022-04-05 15:08:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649171310000|2022-04-05 15:08:30|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649171320000|2022-04-05 15:08:40|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649171330000|2022-04-05 15:08:50|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|5
1649171370000|2022-04-05 15:09:30|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649171380000|2022-04-05 15:09:40|22.96|22.76|22.96|22.76|22.97|22.77|22.95|22.75|7
1649171430000|2022-04-05 15:10:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649171440000|2022-04-05 15:10:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649171460000|2022-04-05 15:11:00|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|7
1649171470000|2022-04-05 15:11:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649171500000|2022-04-05 15:11:40|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|5
1649171510000|2022-04-05 15:11:50|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|3
1649171520000|2022-04-05 15:12:00|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649171540000|2022-04-05 15:12:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1649171580000|2022-04-05 15:13:00|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649171590000|2022-04-05 15:13:10|23|22.8|23|22.8|23|22.8|23|22.8|1
1649171610000|2022-04-05 15:13:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|14
1649171670000|2022-04-05 15:14:30|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1649171680000|2022-04-05 15:14:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1649171690000|2022-04-05 15:14:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649171700000|2022-04-05 15:15:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1649171710000|2022-04-05 15:15:10|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1649171730000|2022-04-05 15:15:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649171740000|2022-04-05 15:15:40|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649171750000|2022-04-05 15:15:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649171760000|2022-04-05 15:16:00|23|22.8|23|22.8|23|22.8|23|22.8|1
1649171850000|2022-04-05 15:17:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1649171860000|2022-04-05 15:17:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649171910000|2022-04-05 15:18:30|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|7
1649171920000|2022-04-05 15:18:40|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|4
1649171960000|2022-04-05 15:19:20|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649171970000|2022-04-05 15:19:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649171980000|2022-04-05 15:19:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649171990000|2022-04-05 15:19:50|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649172000000|2022-04-05 15:20:00|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649172010000|2022-04-05 15:20:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1649172020000|2022-04-05 15:20:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649172030000|2022-04-05 15:20:30|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1649172040000|2022-04-05 15:20:40|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649172050000|2022-04-05 15:20:50|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|5
1649172060000|2022-04-05 15:21:00|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649172070000|2022-04-05 15:21:10|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1649172090000|2022-04-05 15:21:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649172100000|2022-04-05 15:21:40|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649172110000|2022-04-05 15:21:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649172140000|2022-04-05 15:22:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649172160000|2022-04-05 15:22:40|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|7
1649172180000|2022-04-05 15:23:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649172210000|2022-04-05 15:23:30|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649172220000|2022-04-05 15:23:40|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649172260000|2022-04-05 15:24:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649172270000|2022-04-05 15:24:30|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649172280000|2022-04-05 15:24:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649172290000|2022-04-05 15:24:50|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|6
1649172300000|2022-04-05 15:25:00|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|5
1649172310000|2022-04-05 15:25:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1649172320000|2022-04-05 15:25:20|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649172450000|2022-04-05 15:27:30|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1649172460000|2022-04-05 15:27:40|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|6
1649172470000|2022-04-05 15:27:50|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649172480000|2022-04-05 15:28:00|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649172490000|2022-04-05 15:28:10|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1649172500000|2022-04-05 15:28:20|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|5
1649172510000|2022-04-05 15:28:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|7
1649172540000|2022-04-05 15:29:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649172550000|2022-04-05 15:29:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649172630000|2022-04-05 15:30:30|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649172650000|2022-04-05 15:30:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649172680000|2022-04-05 15:31:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|9
1649172690000|2022-04-05 15:31:30|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649172710000|2022-04-05 15:31:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649172720000|2022-04-05 15:32:00|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649172730000|2022-04-05 15:32:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649172760000|2022-04-05 15:32:40|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649172770000|2022-04-05 15:32:50|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649172780000|2022-04-05 15:33:00|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649172790000|2022-04-05 15:33:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1649172800000|2022-04-05 15:33:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649172890000|2022-04-05 15:34:50|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649172900000|2022-04-05 15:35:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649172920000|2022-04-05 15:35:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649172960000|2022-04-05 15:36:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649172970000|2022-04-05 15:36:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649172980000|2022-04-05 15:36:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1649172990000|2022-04-05 15:36:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1649173020000|2022-04-05 15:37:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|4
1649173030000|2022-04-05 15:37:10|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1649173090000|2022-04-05 15:38:10|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1649173100000|2022-04-05 15:38:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649173110000|2022-04-05 15:38:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649173120000|2022-04-05 15:38:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649173150000|2022-04-05 15:39:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173160000|2022-04-05 15:39:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173170000|2022-04-05 15:39:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173250000|2022-04-05 15:40:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649173260000|2022-04-05 15:41:00|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649173270000|2022-04-05 15:41:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649173290000|2022-04-05 15:41:30|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1649173300000|2022-04-05 15:41:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649173310000|2022-04-05 15:41:50|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649173320000|2022-04-05 15:42:00|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649173330000|2022-04-05 15:42:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649173350000|2022-04-05 15:42:30|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649173380000|2022-04-05 15:43:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649173390000|2022-04-05 15:43:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173440000|2022-04-05 15:44:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649173450000|2022-04-05 15:44:10|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649173470000|2022-04-05 15:44:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649173480000|2022-04-05 15:44:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173510000|2022-04-05 15:45:10|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649173520000|2022-04-05 15:45:20|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173530000|2022-04-05 15:45:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649173550000|2022-04-05 15:45:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649173560000|2022-04-05 15:46:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173570000|2022-04-05 15:46:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173580000|2022-04-05 15:46:20|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|8
1649173590000|2022-04-05 15:46:30|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173600000|2022-04-05 15:46:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649173610000|2022-04-05 15:46:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649173620000|2022-04-05 15:47:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173630000|2022-04-05 15:47:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649173640000|2022-04-05 15:47:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649173650000|2022-04-05 15:47:30|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649173670000|2022-04-05 15:47:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173700000|2022-04-05 15:48:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173710000|2022-04-05 15:48:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173720000|2022-04-05 15:48:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|12
1649173770000|2022-04-05 15:49:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1649173880000|2022-04-05 15:51:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173900000|2022-04-05 15:51:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173910000|2022-04-05 15:51:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649173920000|2022-04-05 15:52:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649173930000|2022-04-05 15:52:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649173980000|2022-04-05 15:53:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|9
1649173990000|2022-04-05 15:53:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|7
1649174050000|2022-04-05 15:54:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649174070000|2022-04-05 15:54:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649174080000|2022-04-05 15:54:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649174120000|2022-04-05 15:55:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649174130000|2022-04-05 15:55:30|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|5
1649174170000|2022-04-05 15:56:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649174220000|2022-04-05 15:57:00|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649174230000|2022-04-05 15:57:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649174240000|2022-04-05 15:57:20|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1649174250000|2022-04-05 15:57:30|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|8
1649174260000|2022-04-05 15:57:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649174270000|2022-04-05 15:57:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649174280000|2022-04-05 15:58:00|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649174290000|2022-04-05 15:58:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649174340000|2022-04-05 15:59:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|5
1649174360000|2022-04-05 15:59:20|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1649174370000|2022-04-05 15:59:30|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|9
1649174390000|2022-04-05 15:59:50|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649174410000|2022-04-05 16:00:10|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649174420000|2022-04-05 16:00:20|22.86|22.66|22.88|22.68|22.88|22.68|22.85|22.65|7
1649174430000|2022-04-05 16:00:30|22.87|22.67|22.86|22.66|22.88|22.68|22.86|22.66|8
1649174440000|2022-04-05 16:00:40|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|16
1649174450000|2022-04-05 16:00:50|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|13
1649174460000|2022-04-05 16:01:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|7
1649174470000|2022-04-05 16:01:10|22.85|22.65|22.84|22.64|22.86|22.66|22.84|22.64|4
1649174480000|2022-04-05 16:01:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649174510000|2022-04-05 16:01:50|22.83|22.63|22.82|22.62|22.83|22.63|22.81|22.61|4
1649174550000|2022-04-05 16:02:30|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649174560000|2022-04-05 16:02:40|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649174580000|2022-04-05 16:03:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649174590000|2022-04-05 16:03:10|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1649174600000|2022-04-05 16:03:20|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649174610000|2022-04-05 16:03:30|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649174620000|2022-04-05 16:03:40|22.82|22.62|22.8|22.6|22.82|22.62|22.8|22.6|3
1649174630000|2022-04-05 16:03:50|22.79|22.59|22.79|22.59|22.8|22.6|22.79|22.59|3
1649174650000|2022-04-05 16:04:10|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|9
1649174660000|2022-04-05 16:04:20|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649174680000|2022-04-05 16:04:40|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|10
1649174690000|2022-04-05 16:04:50|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649174700000|2022-04-05 16:05:00|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649174710000|2022-04-05 16:05:10|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649174720000|2022-04-05 16:05:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649174730000|2022-04-05 16:05:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|10
1649174740000|2022-04-05 16:05:40|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1649174750000|2022-04-05 16:05:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649174760000|2022-04-05 16:06:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|10
1649174770000|2022-04-05 16:06:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|6
1649174800000|2022-04-05 16:06:40|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649174830000|2022-04-05 16:07:10|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649174840000|2022-04-05 16:07:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649174860000|2022-04-05 16:07:40|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649174870000|2022-04-05 16:07:50|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|8
1649174880000|2022-04-05 16:08:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649174890000|2022-04-05 16:08:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649174900000|2022-04-05 16:08:20|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649174930000|2022-04-05 16:08:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1649174960000|2022-04-05 16:09:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649175010000|2022-04-05 16:10:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649175020000|2022-04-05 16:10:20|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649175030000|2022-04-05 16:10:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649175040000|2022-04-05 16:10:40|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649175050000|2022-04-05 16:10:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1649175070000|2022-04-05 16:11:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649175080000|2022-04-05 16:11:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649175090000|2022-04-05 16:11:30|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649175100000|2022-04-05 16:11:40|22.9|22.7|22.9|22.7|22.91|22.71|22.89|22.69|4
1649175110000|2022-04-05 16:11:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649175170000|2022-04-05 16:12:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649175180000|2022-04-05 16:13:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649175190000|2022-04-05 16:13:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|13
1649175200000|2022-04-05 16:13:20|22.91|22.71|22.93|22.73|22.93|22.73|22.91|22.71|5
1649175210000|2022-04-05 16:13:30|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|7
1649175230000|2022-04-05 16:13:50|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|9
1649175240000|2022-04-05 16:14:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649175250000|2022-04-05 16:14:10|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649175280000|2022-04-05 16:14:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649175290000|2022-04-05 16:14:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1649175300000|2022-04-05 16:15:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|4
1649175310000|2022-04-05 16:15:10|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649175320000|2022-04-05 16:15:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649175330000|2022-04-05 16:15:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649175350000|2022-04-05 16:15:50|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649175360000|2022-04-05 16:16:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|10
1649175370000|2022-04-05 16:16:10|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649175400000|2022-04-05 16:16:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649175420000|2022-04-05 16:17:00|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1649175450000|2022-04-05 16:17:30|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649175460000|2022-04-05 16:17:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649175510000|2022-04-05 16:18:30|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1649175520000|2022-04-05 16:18:40|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|4
1649175540000|2022-04-05 16:19:00|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649175550000|2022-04-05 16:19:10|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649175570000|2022-04-05 16:19:30|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1649175640000|2022-04-05 16:20:40|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649175650000|2022-04-05 16:20:50|22.93|22.73|22.93|22.73|22.94|22.74|22.92|22.72|15
1649175660000|2022-04-05 16:21:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649175670000|2022-04-05 16:21:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|11
1649175680000|2022-04-05 16:21:20|22.91|22.71|22.92|22.72|22.93|22.73|22.91|22.71|6
1649175690000|2022-04-05 16:21:30|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|15
1649175700000|2022-04-05 16:21:40|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649175710000|2022-04-05 16:21:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649175730000|2022-04-05 16:22:10|22.93|22.73|22.91|22.71|22.93|22.73|22.91|22.71|5
1649175740000|2022-04-05 16:22:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649175750000|2022-04-05 16:22:30|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649175760000|2022-04-05 16:22:40|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|10
1649175770000|2022-04-05 16:22:50|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649175780000|2022-04-05 16:23:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649175790000|2022-04-05 16:23:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649175800000|2022-04-05 16:23:20|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1649175890000|2022-04-05 16:24:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649175910000|2022-04-05 16:25:10|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649175930000|2022-04-05 16:25:30|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649176020000|2022-04-05 16:27:00|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1649176030000|2022-04-05 16:27:10|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|2
1649176070000|2022-04-05 16:27:50|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649176080000|2022-04-05 16:28:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649176090000|2022-04-05 16:28:10|22.94|22.74|22.92|22.72|22.94|22.74|22.92|22.72|5
1649176110000|2022-04-05 16:28:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649176120000|2022-04-05 16:28:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649176140000|2022-04-05 16:29:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649176150000|2022-04-05 16:29:10|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649176160000|2022-04-05 16:29:20|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|5
1649176170000|2022-04-05 16:29:30|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1649176180000|2022-04-05 16:29:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649176190000|2022-04-05 16:29:50|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649176200000|2022-04-05 16:30:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649176220000|2022-04-05 16:30:20|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|7
1649176230000|2022-04-05 16:30:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649176250000|2022-04-05 16:30:50|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|5
1649176270000|2022-04-05 16:31:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649176280000|2022-04-05 16:31:20|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|4
1649176290000|2022-04-05 16:31:30|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|6
1649176300000|2022-04-05 16:31:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649176310000|2022-04-05 16:31:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649176320000|2022-04-05 16:32:00|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|5
1649176330000|2022-04-05 16:32:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649176340000|2022-04-05 16:32:20|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|12
1649176360000|2022-04-05 16:32:40|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649176370000|2022-04-05 16:32:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649176380000|2022-04-05 16:33:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649176400000|2022-04-05 16:33:20|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649176420000|2022-04-05 16:33:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649176460000|2022-04-05 16:34:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649176500000|2022-04-05 16:35:00|22.86|22.66|22.85|22.65|22.87|22.67|22.85|22.65|8
1649176540000|2022-04-05 16:35:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649176550000|2022-04-05 16:35:50|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|5
1649176560000|2022-04-05 16:36:00|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1649176620000|2022-04-05 16:37:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649176630000|2022-04-05 16:37:10|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649176640000|2022-04-05 16:37:20|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649176660000|2022-04-05 16:37:40|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649176670000|2022-04-05 16:37:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1649176690000|2022-04-05 16:38:10|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1649176700000|2022-04-05 16:38:20|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1649176710000|2022-04-05 16:38:30|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1649176730000|2022-04-05 16:38:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1649176780000|2022-04-05 16:39:40|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649176800000|2022-04-05 16:40:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649176920000|2022-04-05 16:42:00|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649176960000|2022-04-05 16:42:40|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649176970000|2022-04-05 16:42:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649176980000|2022-04-05 16:43:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649176990000|2022-04-05 16:43:10|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649177020000|2022-04-05 16:43:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649177030000|2022-04-05 16:43:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|5
1649177040000|2022-04-05 16:44:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649177050000|2022-04-05 16:44:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1649177060000|2022-04-05 16:44:20|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|7
1649177070000|2022-04-05 16:44:30|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649177080000|2022-04-05 16:44:40|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649177090000|2022-04-05 16:44:50|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649177100000|2022-04-05 16:45:00|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649177130000|2022-04-05 16:45:30|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1649177140000|2022-04-05 16:45:40|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|5
1649177150000|2022-04-05 16:45:50|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|7
1649177170000|2022-04-05 16:46:10|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|6
1649177190000|2022-04-05 16:46:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649177200000|2022-04-05 16:46:40|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649177210000|2022-04-05 16:46:50|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649177240000|2022-04-05 16:47:20|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649177250000|2022-04-05 16:47:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649177290000|2022-04-05 16:48:10|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649177300000|2022-04-05 16:48:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649177350000|2022-04-05 16:49:10|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|2
1649177360000|2022-04-05 16:49:20|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1649177410000|2022-04-05 16:50:10|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649177450000|2022-04-05 16:50:50|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|9
1649177460000|2022-04-05 16:51:00|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649177500000|2022-04-05 16:51:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649177510000|2022-04-05 16:51:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|6
1649177540000|2022-04-05 16:52:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649177580000|2022-04-05 16:53:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649177600000|2022-04-05 16:53:20|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649177610000|2022-04-05 16:53:30|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649177660000|2022-04-05 16:54:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649177740000|2022-04-05 16:55:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649177750000|2022-04-05 16:55:50|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649177780000|2022-04-05 16:56:20|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649177790000|2022-04-05 16:56:30|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649177810000|2022-04-05 16:56:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|4
1649177830000|2022-04-05 16:57:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649177920000|2022-04-05 16:58:40|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1649177930000|2022-04-05 16:58:50|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649177960000|2022-04-05 16:59:20|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1649177970000|2022-04-05 16:59:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649177980000|2022-04-05 16:59:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649178000000|2022-04-05 17:00:00|22.92|22.72|22.9|22.7|22.92|22.72|22.9|22.7|3
1649178010000|2022-04-05 17:00:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649178030000|2022-04-05 17:00:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1649178040000|2022-04-05 17:00:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|5
1649178050000|2022-04-05 17:00:50|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|3
1649178060000|2022-04-05 17:01:00|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|6
1649178080000|2022-04-05 17:01:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178090000|2022-04-05 17:01:30|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649178120000|2022-04-05 17:02:00|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|8
1649178130000|2022-04-05 17:02:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649178140000|2022-04-05 17:02:20|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1649178170000|2022-04-05 17:02:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649178180000|2022-04-05 17:03:00|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649178200000|2022-04-05 17:03:20|22.9|22.7|22.89|22.69|22.91|22.71|22.89|22.69|4
1649178210000|2022-04-05 17:03:30|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|14
1649178220000|2022-04-05 17:03:40|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1649178230000|2022-04-05 17:03:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649178250000|2022-04-05 17:04:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|6
1649178260000|2022-04-05 17:04:20|22.93|22.73|22.94|22.74|22.94|22.74|22.92|22.72|10
1649178280000|2022-04-05 17:04:40|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178300000|2022-04-05 17:05:00|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649178310000|2022-04-05 17:05:10|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178320000|2022-04-05 17:05:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649178330000|2022-04-05 17:05:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178340000|2022-04-05 17:05:40|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649178350000|2022-04-05 17:05:50|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649178370000|2022-04-05 17:06:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|4
1649178390000|2022-04-05 17:06:30|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649178400000|2022-04-05 17:06:40|22.94|22.74|22.96|22.76|22.96|22.76|22.94|22.74|17
1649178410000|2022-04-05 17:06:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|6
1649178440000|2022-04-05 17:07:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178450000|2022-04-05 17:07:30|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649178460000|2022-04-05 17:07:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649178490000|2022-04-05 17:08:10|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649178500000|2022-04-05 17:08:20|22.98|22.78|22.98|22.78|22.98|22.78|22.97|22.77|7
1649178510000|2022-04-05 17:08:30|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1649178520000|2022-04-05 17:08:40|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649178530000|2022-04-05 17:08:50|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|3
1649178540000|2022-04-05 17:09:00|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1649178570000|2022-04-05 17:09:30|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1649178580000|2022-04-05 17:09:40|22.99|22.79|23|22.8|23|22.8|22.99|22.79|6
1649178590000|2022-04-05 17:09:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649178600000|2022-04-05 17:10:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1649178620000|2022-04-05 17:10:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1649178650000|2022-04-05 17:10:50|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1649178660000|2022-04-05 17:11:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|11
1649178670000|2022-04-05 17:11:10|22.97|22.77|22.96|22.76|22.97|22.77|22.95|22.75|4
1649178680000|2022-04-05 17:11:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|4
1649178690000|2022-04-05 17:11:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178710000|2022-04-05 17:11:50|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649178720000|2022-04-05 17:12:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178750000|2022-04-05 17:12:30|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649178760000|2022-04-05 17:12:40|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1649178770000|2022-04-05 17:12:50|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1649178780000|2022-04-05 17:13:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1649178830000|2022-04-05 17:13:50|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1649178840000|2022-04-05 17:14:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649178850000|2022-04-05 17:14:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1649178870000|2022-04-05 17:14:30|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1649178880000|2022-04-05 17:14:40|22.97|22.77|22.99|22.79|22.99|22.79|22.97|22.77|7
1649178890000|2022-04-05 17:14:50|23|22.8|23.01|22.81|23.01|22.81|22.99|22.79|4
1649178900000|2022-04-05 17:15:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1649178910000|2022-04-05 17:15:10|23|22.8|23.01|22.81|23.01|22.81|23|22.8|6
1649178930000|2022-04-05 17:15:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649178940000|2022-04-05 17:15:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649178960000|2022-04-05 17:16:00|23.01|22.81|23|22.8|23.02|22.82|23|22.8|4
1649178970000|2022-04-05 17:16:10|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649178980000|2022-04-05 17:16:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649179000000|2022-04-05 17:16:40|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649179010000|2022-04-05 17:16:50|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649179020000|2022-04-05 17:17:00|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649179040000|2022-04-05 17:17:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649179050000|2022-04-05 17:17:30|23.02|22.82|23.02|22.82|23.02|22.82|23.01|22.81|5
1649179110000|2022-04-05 17:18:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|2
1649179120000|2022-04-05 17:18:40|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|8
1649179140000|2022-04-05 17:19:00|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649179160000|2022-04-05 17:19:20|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|3
1649179210000|2022-04-05 17:20:10|23|22.8|23|22.8|23|22.8|23|22.8|1
1649179220000|2022-04-05 17:20:20|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1649179270000|2022-04-05 17:21:10|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1649179290000|2022-04-05 17:21:30|23.01|22.81|23|22.8|23.01|22.81|23|22.8|4
1649179310000|2022-04-05 17:21:50|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649179320000|2022-04-05 17:22:00|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1649179340000|2022-04-05 17:22:20|23|22.8|23.01|22.81|23.01|22.81|23|22.8|2
1649179370000|2022-04-05 17:22:50|23|22.8|23.02|22.82|23.02|22.82|23|22.8|5
1649179380000|2022-04-05 17:23:00|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|5
1649179390000|2022-04-05 17:23:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649179400000|2022-04-05 17:23:20|23.01|22.81|23.03|22.83|23.03|22.83|23.01|22.81|5
1649179410000|2022-04-05 17:23:30|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|7
1649179420000|2022-04-05 17:23:40|23.01|22.81|23.01|22.81|23.02|22.82|23.01|22.81|5
1649179450000|2022-04-05 17:24:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|2
1649179470000|2022-04-05 17:24:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649179520000|2022-04-05 17:25:20|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649179550000|2022-04-05 17:25:50|23|22.8|23|22.8|23.01|22.81|23|22.8|7
1649179560000|2022-04-05 17:26:00|23.01|22.81|23.01|22.81|23.01|22.81|23|22.8|5
1649179590000|2022-04-05 17:26:30|23|22.8|23|22.8|23|22.8|23|22.8|1
1649179630000|2022-04-05 17:27:10|23.01|22.81|23.02|22.82|23.02|22.82|23.01|22.81|2
1649179640000|2022-04-05 17:27:20|23.03|22.83|23.03|22.83|23.04|22.84|23.02|22.82|5
1649179650000|2022-04-05 17:27:30|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1649179660000|2022-04-05 17:27:40|23.03|22.83|23.05|22.85|23.05|22.85|23.03|22.83|12
1649179670000|2022-04-05 17:27:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649179680000|2022-04-05 17:28:00|23.05|22.85|23.04|22.84|23.05|22.85|23.03|22.83|6
1649179690000|2022-04-05 17:28:10|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|9
1649179710000|2022-04-05 17:28:30|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649179720000|2022-04-05 17:28:40|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|2
1649179730000|2022-04-05 17:28:50|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649179740000|2022-04-05 17:29:00|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649179750000|2022-04-05 17:29:10|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|2
1649179760000|2022-04-05 17:29:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|3
1649179780000|2022-04-05 17:29:40|23.06|22.86|23.06|22.86|23.06|22.86|23.05|22.85|3
1649179790000|2022-04-05 17:29:50|23.07|22.87|23.07|22.87|23.08|22.88|23.06|22.86|9
1649179800000|2022-04-05 17:30:00|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|5
1649179810000|2022-04-05 17:30:10|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1649179820000|2022-04-05 17:30:20|23.06|22.86|23.05|22.85|23.07|22.87|23.05|22.85|4
1649179840000|2022-04-05 17:30:40|23.06|22.86|23.03|22.83|23.06|22.86|23.02|22.82|11
1649179850000|2022-04-05 17:30:50|23.04|22.84|23.03|22.83|23.04|22.84|23.03|22.83|2
1649179860000|2022-04-05 17:31:00|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|5
1649179870000|2022-04-05 17:31:10|23.03|22.83|23.02|22.82|23.03|22.83|23.02|22.82|4
1649179880000|2022-04-05 17:31:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649179930000|2022-04-05 17:32:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1649179940000|2022-04-05 17:32:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649179970000|2022-04-05 17:32:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649179990000|2022-04-05 17:33:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|8
1649180000000|2022-04-05 17:33:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649180010000|2022-04-05 17:33:30|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649180020000|2022-04-05 17:33:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649180040000|2022-04-05 17:34:00|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649180060000|2022-04-05 17:34:20|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649180070000|2022-04-05 17:34:30|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|11
1649180090000|2022-04-05 17:34:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649180100000|2022-04-05 17:35:00|23.03|22.83|23.03|22.83|23.04|22.84|23.03|22.83|3
1649180170000|2022-04-05 17:36:10|23.02|22.82|23.02|22.82|23.02|22.82|23.02|22.82|1
1649180200000|2022-04-05 17:36:40|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649180230000|2022-04-05 17:37:10|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|4
1649180250000|2022-04-05 17:37:30|23.02|22.82|23.03|22.83|23.03|22.83|23.02|22.82|2
1649180270000|2022-04-05 17:37:50|23.04|22.84|23.04|22.84|23.04|22.84|23.04|22.84|1
1649180280000|2022-04-05 17:38:00|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649180290000|2022-04-05 17:38:10|23.04|22.84|23.04|22.84|23.04|22.84|23.03|22.83|5
1649180300000|2022-04-05 17:38:20|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1649180310000|2022-04-05 17:38:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|13
1649180320000|2022-04-05 17:38:40|23.05|22.85|23.05|22.85|23.05|22.85|23.04|22.84|5
1649180370000|2022-04-05 17:39:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649180400000|2022-04-05 17:40:00|23.06|22.86|23.06|22.86|23.07|22.87|23.06|22.86|11
1649180430000|2022-04-05 17:40:30|23.07|22.87|23.07|22.87|23.07|22.87|23.06|22.86|3
1649180440000|2022-04-05 17:40:40|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|4
1649180450000|2022-04-05 17:40:50|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|8
1649180460000|2022-04-05 17:41:00|23.08|22.88|23.08|22.88|23.08|22.88|23.07|22.87|3
1649180470000|2022-04-05 17:41:10|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1649180480000|2022-04-05 17:41:20|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649180500000|2022-04-05 17:41:40|23.07|22.87|23.08|22.88|23.08|22.88|23.07|22.87|2
1649180520000|2022-04-05 17:42:00|23.07|22.87|23.07|22.87|23.07|22.87|23.07|22.87|1
1649180560000|2022-04-05 17:42:40|23.08|22.88|23.07|22.87|23.08|22.88|23.07|22.87|2
1649180630000|2022-04-05 17:43:50|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649180660000|2022-04-05 17:44:20|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|3
1649180700000|2022-04-05 17:45:00|23.08|22.88|23.08|22.88|23.08|22.88|23.08|22.88|1
1649180730000|2022-04-05 17:45:30|23.07|22.87|23.07|22.87|23.08|22.88|23.07|22.87|7
1649180760000|2022-04-05 17:46:00|23.06|22.86|23.06|22.86|23.06|22.86|23.06|22.86|1
1649180770000|2022-04-05 17:46:10|23.05|22.85|23.05|22.85|23.06|22.86|23.05|22.85|5
1649180780000|2022-04-05 17:46:20|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|6
1649180790000|2022-04-05 17:46:30|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649180810000|2022-04-05 17:46:50|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|2
1649180830000|2022-04-05 17:47:10|23.04|22.84|23.05|22.85|23.05|22.85|23.04|22.84|4
1649180850000|2022-04-05 17:47:30|23.04|22.84|23.04|22.84|23.05|22.85|23.04|22.84|3
1649180970000|2022-04-05 17:49:30|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|4
1649180990000|2022-04-05 17:49:50|23.05|22.85|23.04|22.84|23.05|22.85|23.04|22.84|4
1649181050000|2022-04-05 17:50:50|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649181070000|2022-04-05 17:51:10|23.03|22.83|23.04|22.84|23.04|22.84|23.03|22.83|2
1649181140000|2022-04-05 17:52:20|23.03|22.83|23.03|22.83|23.03|22.83|23.03|22.83|1
1649181160000|2022-04-05 17:52:40|23.02|22.82|23.02|22.82|23.03|22.83|23.02|22.82|3
1649181170000|2022-04-05 17:52:50|23.03|22.83|23.01|22.81|23.03|22.83|23.01|22.81|7
1649181180000|2022-04-05 17:53:00|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|8
1649181190000|2022-04-05 17:53:10|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1649181200000|2022-04-05 17:53:20|23.02|22.82|23.01|22.81|23.02|22.82|23.01|22.81|4
1649181210000|2022-04-05 17:53:30|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|4
1649181220000|2022-04-05 17:53:40|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649181230000|2022-04-05 17:53:50|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649181240000|2022-04-05 17:54:00|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1649181250000|2022-04-05 17:54:10|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|4
1649181260000|2022-04-05 17:54:20|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|2
1649181270000|2022-04-05 17:54:30|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|5
1649181290000|2022-04-05 17:54:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|9
1649181300000|2022-04-05 17:55:00|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|6
1649181310000|2022-04-05 17:55:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649181320000|2022-04-05 17:55:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649181330000|2022-04-05 17:55:30|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649181350000|2022-04-05 17:55:50|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|7
1649181360000|2022-04-05 17:56:00|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649181380000|2022-04-05 17:56:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649181400000|2022-04-05 17:56:40|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|5
1649181410000|2022-04-05 17:56:50|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|4
1649181430000|2022-04-05 17:57:10|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|3
1649181440000|2022-04-05 17:57:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649181530000|2022-04-05 17:58:50|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649181550000|2022-04-05 17:59:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649181570000|2022-04-05 17:59:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649181580000|2022-04-05 17:59:40|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649181590000|2022-04-05 17:59:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649181600000|2022-04-05 18:00:00|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649181610000|2022-04-05 18:00:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649181620000|2022-04-05 18:00:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649181630000|2022-04-05 18:00:30|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|6
1649181640000|2022-04-05 18:00:40|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649181650000|2022-04-05 18:00:50|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649181660000|2022-04-05 18:01:00|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|2
1649181700000|2022-04-05 18:01:40|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|6
1649181710000|2022-04-05 18:01:50|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649181730000|2022-04-05 18:02:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649181740000|2022-04-05 18:02:20|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649181770000|2022-04-05 18:02:50|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649181780000|2022-04-05 18:03:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649181790000|2022-04-05 18:03:10|22.92|22.72|22.94|22.74|22.94|22.74|22.92|22.72|7
1649181810000|2022-04-05 18:03:30|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649181830000|2022-04-05 18:03:50|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649181870000|2022-04-05 18:04:30|22.96|22.76|22.95|22.75|22.96|22.76|22.95|22.75|2
1649181880000|2022-04-05 18:04:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649181890000|2022-04-05 18:04:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|3
1649181900000|2022-04-05 18:05:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649181960000|2022-04-05 18:06:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|6
1649181970000|2022-04-05 18:06:10|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|2
1649181980000|2022-04-05 18:06:20|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649182000000|2022-04-05 18:06:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649182020000|2022-04-05 18:07:00|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|7
1649182040000|2022-04-05 18:07:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649182050000|2022-04-05 18:07:30|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649182110000|2022-04-05 18:08:30|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|2
1649182140000|2022-04-05 18:09:00|22.96|22.76|22.96|22.76|22.97|22.77|22.96|22.76|7
1649182150000|2022-04-05 18:09:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1649182160000|2022-04-05 18:09:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649182170000|2022-04-05 18:09:30|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649182180000|2022-04-05 18:09:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649182190000|2022-04-05 18:09:50|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649182200000|2022-04-05 18:10:00|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649182230000|2022-04-05 18:10:30|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649182240000|2022-04-05 18:10:40|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649182260000|2022-04-05 18:11:00|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649182290000|2022-04-05 18:11:30|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649182310000|2022-04-05 18:11:50|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649182330000|2022-04-05 18:12:10|22.98|22.78|22.97|22.77|22.98|22.78|22.97|22.77|4
1649182410000|2022-04-05 18:13:30|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|4
1649182420000|2022-04-05 18:13:40|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649182440000|2022-04-05 18:14:00|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649182460000|2022-04-05 18:14:20|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649182470000|2022-04-05 18:14:30|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1649182500000|2022-04-05 18:15:00|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649182510000|2022-04-05 18:15:10|22.95|22.75|22.94|22.74|22.95|22.75|22.94|22.74|4
1649182520000|2022-04-05 18:15:20|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|5
1649182530000|2022-04-05 18:15:30|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649182560000|2022-04-05 18:16:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|4
1649182570000|2022-04-05 18:16:10|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649182600000|2022-04-05 18:16:40|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649182610000|2022-04-05 18:16:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649182640000|2022-04-05 18:17:20|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1649182670000|2022-04-05 18:17:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649182680000|2022-04-05 18:18:00|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649182700000|2022-04-05 18:18:20|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649182820000|2022-04-05 18:20:20|23|22.8|23|22.8|23|22.8|23|22.8|1
1649182830000|2022-04-05 18:20:30|23.01|22.81|23.01|22.81|23.01|22.81|23.01|22.81|1
1649182850000|2022-04-05 18:20:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649182860000|2022-04-05 18:21:00|23|22.8|23|22.8|23|22.8|22.99|22.79|5
1649182920000|2022-04-05 18:22:00|22.99|22.79|23|22.8|23|22.8|22.99|22.79|4
1649182980000|2022-04-05 18:23:00|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649182990000|2022-04-05 18:23:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|4
1649183010000|2022-04-05 18:23:30|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1649183030000|2022-04-05 18:23:50|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649183110000|2022-04-05 18:25:10|23|22.8|23|22.8|23|22.8|23|22.8|1
1649183130000|2022-04-05 18:25:30|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1649183140000|2022-04-05 18:25:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649183150000|2022-04-05 18:25:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649183220000|2022-04-05 18:27:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649183230000|2022-04-05 18:27:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649183260000|2022-04-05 18:27:40|23|22.8|22.99|22.79|23|22.8|22.99|22.79|10
1649183270000|2022-04-05 18:27:50|23|22.8|23|22.8|23|22.8|22.99|22.79|3
1649183310000|2022-04-05 18:28:30|22.99|22.79|23|22.8|23|22.8|22.99|22.79|2
1649183320000|2022-04-05 18:28:40|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649183360000|2022-04-05 18:29:20|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|3
1649183380000|2022-04-05 18:29:40|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649183390000|2022-04-05 18:29:50|23|22.8|22.99|22.79|23|22.8|22.99|22.79|2
1649183400000|2022-04-05 18:30:00|23|22.8|22.99|22.79|23|22.8|22.99|22.79|14
1649183410000|2022-04-05 18:30:10|23|22.8|22.99|22.79|23|22.8|22.99|22.79|8
1649183420000|2022-04-05 18:30:20|22.98|22.78|22.98|22.78|22.98|22.78|22.98|22.78|1
1649183430000|2022-04-05 18:30:30|22.99|22.79|22.98|22.78|22.99|22.79|22.98|22.78|2
1649183520000|2022-04-05 18:32:00|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1649183530000|2022-04-05 18:32:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1649183570000|2022-04-05 18:32:50|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1649183660000|2022-04-05 18:34:20|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1649183690000|2022-04-05 18:34:50|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|2
1649183760000|2022-04-05 18:36:00|22.99|22.79|22.99|22.79|23|22.8|22.99|22.79|3
1649183810000|2022-04-05 18:36:50|23|22.8|23|22.8|23|22.8|23|22.8|1
1649183840000|2022-04-05 18:37:20|22.99|22.79|22.99|22.79|22.99|22.79|22.99|22.79|1
1649183860000|2022-04-05 18:37:40|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|6
1649183870000|2022-04-05 18:37:50|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1649183880000|2022-04-05 18:38:00|22.98|22.78|22.99|22.79|22.99|22.79|22.98|22.78|2
1649183940000|2022-04-05 18:39:00|22.98|22.78|22.98|22.78|22.99|22.79|22.98|22.78|5
1649183950000|2022-04-05 18:39:10|22.97|22.77|22.98|22.78|22.98|22.78|22.97|22.77|4
1649183970000|2022-04-05 18:39:30|22.97|22.77|22.97|22.77|22.98|22.78|22.97|22.77|7
1649183980000|2022-04-05 18:39:40|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|5
1649183990000|2022-04-05 18:39:50|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649184000000|2022-04-05 18:40:00|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649184010000|2022-04-05 18:40:10|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649184030000|2022-04-05 18:40:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649184060000|2022-04-05 18:41:00|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|5
1649184070000|2022-04-05 18:41:10|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649184140000|2022-04-05 18:42:20|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|5
1649184180000|2022-04-05 18:43:00|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649184190000|2022-04-05 18:43:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649184220000|2022-04-05 18:43:40|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649184230000|2022-04-05 18:43:50|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|4
1649184240000|2022-04-05 18:44:00|22.95|22.75|22.95|22.75|22.96|22.76|22.94|22.74|5
1649184260000|2022-04-05 18:44:20|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649184270000|2022-04-05 18:44:30|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649184280000|2022-04-05 18:44:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|11
1649184290000|2022-04-05 18:44:50|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649184300000|2022-04-05 18:45:00|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649184310000|2022-04-05 18:45:10|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649184320000|2022-04-05 18:45:20|22.95|22.75|22.95|22.75|22.95|22.75|22.95|22.75|1
1649184330000|2022-04-05 18:45:30|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|2
1649184350000|2022-04-05 18:45:50|22.94|22.74|22.94|22.74|22.94|22.74|22.94|22.74|1
1649184470000|2022-04-05 18:47:50|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|7
1649184480000|2022-04-05 18:48:00|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|4
1649184490000|2022-04-05 18:48:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649184500000|2022-04-05 18:48:20|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649184510000|2022-04-05 18:48:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649184520000|2022-04-05 18:48:40|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|5
1649184540000|2022-04-05 18:49:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649184550000|2022-04-05 18:49:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649184570000|2022-04-05 18:49:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649184580000|2022-04-05 18:49:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1649184590000|2022-04-05 18:49:50|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649184600000|2022-04-05 18:50:00|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649184610000|2022-04-05 18:50:10|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649184620000|2022-04-05 18:50:20|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|2
1649184630000|2022-04-05 18:50:30|22.93|22.73|22.94|22.74|22.94|22.74|22.93|22.73|4
1649184640000|2022-04-05 18:50:40|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649184650000|2022-04-05 18:50:50|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649184660000|2022-04-05 18:51:00|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|3
1649184670000|2022-04-05 18:51:10|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|8
1649184680000|2022-04-05 18:51:20|22.94|22.74|22.93|22.73|22.94|22.74|22.93|22.73|2
1649184690000|2022-04-05 18:51:30|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649184700000|2022-04-05 18:51:40|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|6
1649184710000|2022-04-05 18:51:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649184720000|2022-04-05 18:52:00|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|6
1649184730000|2022-04-05 18:52:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1649184760000|2022-04-05 18:52:40|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1649184770000|2022-04-05 18:52:50|22.92|22.72|22.93|22.73|22.93|22.73|22.92|22.72|4
1649184780000|2022-04-05 18:53:00|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649184790000|2022-04-05 18:53:10|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1649184820000|2022-04-05 18:53:40|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649184830000|2022-04-05 18:53:50|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1649184840000|2022-04-05 18:54:00|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649184850000|2022-04-05 18:54:10|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649184860000|2022-04-05 18:54:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649184870000|2022-04-05 18:54:30|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649184880000|2022-04-05 18:54:40|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1649184890000|2022-04-05 18:54:50|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649184900000|2022-04-05 18:55:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649184970000|2022-04-05 18:56:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649185020000|2022-04-05 18:57:00|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1649185050000|2022-04-05 18:57:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|5
1649185060000|2022-04-05 18:57:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649185070000|2022-04-05 18:57:50|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649185080000|2022-04-05 18:58:00|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1649185090000|2022-04-05 18:58:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649185100000|2022-04-05 18:58:20|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1649185110000|2022-04-05 18:58:30|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649185120000|2022-04-05 18:58:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649185140000|2022-04-05 18:59:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649185150000|2022-04-05 18:59:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649185180000|2022-04-05 18:59:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649185200000|2022-04-05 19:00:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649185220000|2022-04-05 19:00:20|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649185230000|2022-04-05 19:00:30|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1649185240000|2022-04-05 19:00:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649185250000|2022-04-05 19:00:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649185260000|2022-04-05 19:01:00|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1649185270000|2022-04-05 19:01:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649185280000|2022-04-05 19:01:20|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649185290000|2022-04-05 19:01:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649185300000|2022-04-05 19:01:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649185310000|2022-04-05 19:01:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|11
1649185320000|2022-04-05 19:02:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649185330000|2022-04-05 19:02:10|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649185340000|2022-04-05 19:02:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1649185350000|2022-04-05 19:02:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649185360000|2022-04-05 19:02:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649185370000|2022-04-05 19:02:50|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1649185390000|2022-04-05 19:03:10|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649185400000|2022-04-05 19:03:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649185420000|2022-04-05 19:03:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|10
1649185430000|2022-04-05 19:03:50|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649185440000|2022-04-05 19:04:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649185450000|2022-04-05 19:04:10|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649185470000|2022-04-05 19:04:30|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1649185510000|2022-04-05 19:05:10|22.82|22.62|22.82|22.62|22.83|22.63|22.81|22.61|11
1649185520000|2022-04-05 19:05:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|8
1649185530000|2022-04-05 19:05:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649185540000|2022-04-05 19:05:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185590000|2022-04-05 19:06:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185600000|2022-04-05 19:06:40|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649185610000|2022-04-05 19:06:50|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|5
1649185620000|2022-04-05 19:07:00|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|14
1649185630000|2022-04-05 19:07:10|22.79|22.59|22.8|22.6|22.8|22.6|22.78|22.58|4
1649185640000|2022-04-05 19:07:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|8
1649185650000|2022-04-05 19:07:30|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|11
1649185660000|2022-04-05 19:07:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|11
1649185670000|2022-04-05 19:07:50|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|4
1649185680000|2022-04-05 19:08:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649185730000|2022-04-05 19:08:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649185740000|2022-04-05 19:09:00|22.83|22.63|22.82|22.62|22.84|22.64|22.82|22.62|8
1649185750000|2022-04-05 19:09:10|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649185760000|2022-04-05 19:09:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649185770000|2022-04-05 19:09:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185780000|2022-04-05 19:09:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185800000|2022-04-05 19:10:00|22.81|22.61|22.82|22.62|22.83|22.63|22.81|22.61|4
1649185810000|2022-04-05 19:10:10|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649185820000|2022-04-05 19:10:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185830000|2022-04-05 19:10:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649185840000|2022-04-05 19:10:40|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|2
1649185860000|2022-04-05 19:11:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649185880000|2022-04-05 19:11:20|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|3
1649185890000|2022-04-05 19:11:30|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1649185940000|2022-04-05 19:12:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|4
1649185970000|2022-04-05 19:12:50|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649185980000|2022-04-05 19:13:00|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649185990000|2022-04-05 19:13:10|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649186000000|2022-04-05 19:13:20|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649186010000|2022-04-05 19:13:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649186030000|2022-04-05 19:13:50|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|3
1649186040000|2022-04-05 19:14:00|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|5
1649186060000|2022-04-05 19:14:20|22.82|22.62|22.81|22.61|22.83|22.63|22.81|22.61|5
1649186070000|2022-04-05 19:14:30|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|6
1649186080000|2022-04-05 19:14:40|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|2
1649186090000|2022-04-05 19:14:50|22.82|22.62|22.84|22.64|22.84|22.64|22.82|22.62|7
1649186100000|2022-04-05 19:15:00|22.85|22.65|22.83|22.63|22.85|22.65|22.83|22.63|5
1649186110000|2022-04-05 19:15:10|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|13
1649186120000|2022-04-05 19:15:20|22.83|22.63|22.82|22.62|22.84|22.64|22.82|22.62|8
1649186130000|2022-04-05 19:15:30|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|7
1649186140000|2022-04-05 19:15:40|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|4
1649186150000|2022-04-05 19:15:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649186160000|2022-04-05 19:16:00|22.79|22.59|22.78|22.58|22.8|22.6|22.78|22.58|6
1649186170000|2022-04-05 19:16:10|22.79|22.59|22.78|22.58|22.8|22.6|22.78|22.58|8
1649186180000|2022-04-05 19:16:20|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|8
1649186190000|2022-04-05 19:16:30|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649186200000|2022-04-05 19:16:40|22.81|22.61|22.82|22.62|22.82|22.62|22.8|22.6|4
1649186210000|2022-04-05 19:16:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|6
1649186220000|2022-04-05 19:17:00|22.85|22.65|22.83|22.63|22.85|22.65|22.83|22.63|5
1649186230000|2022-04-05 19:17:10|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649186240000|2022-04-05 19:17:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649186260000|2022-04-05 19:17:40|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|3
1649186270000|2022-04-05 19:17:50|22.84|22.64|22.81|22.61|22.84|22.64|22.81|22.61|4
1649186280000|2022-04-05 19:18:00|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1649186290000|2022-04-05 19:18:10|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649186300000|2022-04-05 19:18:20|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|5
1649186310000|2022-04-05 19:18:30|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649186340000|2022-04-05 19:19:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649186360000|2022-04-05 19:19:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649186370000|2022-04-05 19:19:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649186400000|2022-04-05 19:20:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649186440000|2022-04-05 19:20:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649186450000|2022-04-05 19:20:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649186460000|2022-04-05 19:21:00|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|8
1649186470000|2022-04-05 19:21:10|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1649186480000|2022-04-05 19:21:20|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1649186490000|2022-04-05 19:21:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|8
1649186500000|2022-04-05 19:21:40|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649186520000|2022-04-05 19:22:00|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649186540000|2022-04-05 19:22:20|22.86|22.66|22.84|22.64|22.86|22.66|22.84|22.64|3
1649186550000|2022-04-05 19:22:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649186580000|2022-04-05 19:23:00|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649186590000|2022-04-05 19:23:10|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649186600000|2022-04-05 19:23:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649186620000|2022-04-05 19:23:40|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649186630000|2022-04-05 19:23:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649186640000|2022-04-05 19:24:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649186650000|2022-04-05 19:24:10|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|5
1649186660000|2022-04-05 19:24:20|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649186670000|2022-04-05 19:24:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649186680000|2022-04-05 19:24:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649186710000|2022-04-05 19:25:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649186730000|2022-04-05 19:25:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649186770000|2022-04-05 19:26:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649186780000|2022-04-05 19:26:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649186800000|2022-04-05 19:26:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649186810000|2022-04-05 19:26:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|6
1649186820000|2022-04-05 19:27:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1649186830000|2022-04-05 19:27:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649186850000|2022-04-05 19:27:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|4
1649186860000|2022-04-05 19:27:40|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|3
1649186870000|2022-04-05 19:27:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1649186880000|2022-04-05 19:28:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|9
1649186900000|2022-04-05 19:28:20|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649186910000|2022-04-05 19:28:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|10
1649186940000|2022-04-05 19:29:00|22.9|22.7|22.88|22.68|22.9|22.7|22.88|22.68|3
1649186950000|2022-04-05 19:29:10|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|6
1649186960000|2022-04-05 19:29:20|22.91|22.71|22.9|22.7|22.91|22.71|22.89|22.69|8
1649186970000|2022-04-05 19:29:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649186980000|2022-04-05 19:29:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649186990000|2022-04-05 19:29:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649187000000|2022-04-05 19:30:00|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649187010000|2022-04-05 19:30:10|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1649187030000|2022-04-05 19:30:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|6
1649187040000|2022-04-05 19:30:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649187050000|2022-04-05 19:30:50|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1649187060000|2022-04-05 19:31:00|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649187070000|2022-04-05 19:31:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649187090000|2022-04-05 19:31:30|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649187150000|2022-04-05 19:32:30|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649187160000|2022-04-05 19:32:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649187210000|2022-04-05 19:33:30|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|4
1649187220000|2022-04-05 19:33:40|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649187250000|2022-04-05 19:34:10|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|5
1649187260000|2022-04-05 19:34:20|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649187270000|2022-04-05 19:34:30|22.88|22.68|22.88|22.68|22.89|22.69|22.88|22.68|3
1649187280000|2022-04-05 19:34:40|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|5
1649187310000|2022-04-05 19:35:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649187320000|2022-04-05 19:35:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649187330000|2022-04-05 19:35:30|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649187350000|2022-04-05 19:35:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649187370000|2022-04-05 19:36:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649187390000|2022-04-05 19:36:30|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|9
1649187400000|2022-04-05 19:36:40|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1649187420000|2022-04-05 19:37:00|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649187430000|2022-04-05 19:37:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649187470000|2022-04-05 19:37:50|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1649187480000|2022-04-05 19:38:00|22.91|22.71|22.91|22.71|22.92|22.72|22.9|22.7|5
1649187520000|2022-04-05 19:38:40|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649187530000|2022-04-05 19:38:50|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|4
1649187550000|2022-04-05 19:39:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649187560000|2022-04-05 19:39:20|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649187570000|2022-04-05 19:39:30|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649187580000|2022-04-05 19:39:40|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|4
1649187590000|2022-04-05 19:39:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649187600000|2022-04-05 19:40:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649187610000|2022-04-05 19:40:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649187620000|2022-04-05 19:40:20|22.9|22.7|22.9|22.7|22.91|22.71|22.89|22.69|5
1649187630000|2022-04-05 19:40:30|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|9
1649187640000|2022-04-05 19:40:40|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|5
1649187690000|2022-04-05 19:41:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649187700000|2022-04-05 19:41:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649187710000|2022-04-05 19:41:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649187730000|2022-04-05 19:42:10|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|2
1649187740000|2022-04-05 19:42:20|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|9
1649187780000|2022-04-05 19:43:00|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649187800000|2022-04-05 19:43:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649187810000|2022-04-05 19:43:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1649187900000|2022-04-05 19:45:00|22.93|22.73|22.93|22.73|22.94|22.74|22.92|22.72|5
1649187910000|2022-04-05 19:45:10|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649187920000|2022-04-05 19:45:20|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649187930000|2022-04-05 19:45:30|22.94|22.74|22.94|22.74|22.94|22.74|22.93|22.73|3
1649187940000|2022-04-05 19:45:40|22.95|22.75|22.95|22.75|22.95|22.75|22.94|22.74|3
1649187950000|2022-04-05 19:45:50|22.96|22.76|22.96|22.76|22.97|22.77|22.95|22.75|9
1649187960000|2022-04-05 19:46:00|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|4
1649187970000|2022-04-05 19:46:10|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|5
1649187990000|2022-04-05 19:46:30|22.94|22.74|22.95|22.75|22.95|22.75|22.94|22.74|4
1649188000000|2022-04-05 19:46:40|22.94|22.74|22.94|22.74|22.95|22.75|22.94|22.74|3
1649188010000|2022-04-05 19:46:50|22.93|22.73|22.93|22.73|22.94|22.74|22.93|22.73|9
1649188020000|2022-04-05 19:47:00|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649188030000|2022-04-05 19:47:10|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649188070000|2022-04-05 19:47:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649188080000|2022-04-05 19:48:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649188090000|2022-04-05 19:48:10|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649188100000|2022-04-05 19:48:20|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649188110000|2022-04-05 19:48:30|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1649188120000|2022-04-05 19:48:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|4
1649188130000|2022-04-05 19:48:50|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649188150000|2022-04-05 19:49:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|7
1649188170000|2022-04-05 19:49:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|4
1649188180000|2022-04-05 19:49:40|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649188190000|2022-04-05 19:49:50|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|8
1649188200000|2022-04-05 19:50:00|22.88|22.68|22.9|22.7|22.9|22.7|22.88|22.68|7
1649188210000|2022-04-05 19:50:10|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649188230000|2022-04-05 19:50:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649188240000|2022-04-05 19:50:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649188250000|2022-04-05 19:50:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649188270000|2022-04-05 19:51:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649188280000|2022-04-05 19:51:20|22.89|22.69|22.91|22.71|22.91|22.71|22.89|22.69|7
1649188290000|2022-04-05 19:51:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|8
1649188320000|2022-04-05 19:52:00|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649188330000|2022-04-05 19:52:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|3
1649188350000|2022-04-05 19:52:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|2
1649188430000|2022-04-05 19:53:50|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|3
1649188450000|2022-04-05 19:54:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649188460000|2022-04-05 19:54:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649188510000|2022-04-05 19:55:10|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649188540000|2022-04-05 19:55:40|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649188560000|2022-04-05 19:56:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|5
1649188580000|2022-04-05 19:56:20|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649188590000|2022-04-05 19:56:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649188600000|2022-04-05 19:56:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|9
1649188610000|2022-04-05 19:56:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649188670000|2022-04-05 19:57:50|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|4
1649188680000|2022-04-05 19:58:00|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649188710000|2022-04-05 19:58:30|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649188740000|2022-04-05 19:59:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649188750000|2022-04-05 19:59:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|5
1649188790000|2022-04-05 19:59:50|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|7
1649188800000|2022-04-05 20:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1649188810000|2022-04-05 20:00:10|22.91|22.71|22.91|22.71|22.92|22.72|22.91|22.71|5
1649188820000|2022-04-05 20:00:20|22.92|22.72|22.91|22.71|22.92|22.72|22.91|22.71|2
1649188830000|2022-04-05 20:00:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|11
1649188840000|2022-04-05 20:00:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649188850000|2022-04-05 20:00:50|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|10
1649188920000|2022-04-05 20:02:00|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|6
1649188940000|2022-04-05 20:02:20|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649188950000|2022-04-05 20:02:30|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|13
1649188970000|2022-04-05 20:02:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649188990000|2022-04-05 20:03:10|22.9|22.7|22.85|22.65|22.9|22.7|22.85|22.65|10
1649189000000|2022-04-05 20:03:20|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|4
1649189010000|2022-04-05 20:03:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649189020000|2022-04-05 20:03:40|22.84|22.64|22.85|22.65|22.85|22.65|22.83|22.63|6
1649189030000|2022-04-05 20:03:50|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649189050000|2022-04-05 20:04:10|22.87|22.67|22.89|22.69|22.89|22.69|22.87|22.67|3
1649189060000|2022-04-05 20:04:20|22.9|22.7|22.91|22.71|22.91|22.71|22.89|22.69|4
1649189070000|2022-04-05 20:04:30|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|11
1649189120000|2022-04-05 20:05:20|22.93|22.73|22.93|22.73|22.93|22.73|22.93|22.73|1
1649189130000|2022-04-05 20:05:30|22.92|22.72|22.92|22.72|22.92|22.72|22.92|22.72|1
1649189140000|2022-04-05 20:05:40|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649189150000|2022-04-05 20:05:50|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1649189160000|2022-04-05 20:06:00|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|4
1649189170000|2022-04-05 20:06:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649189180000|2022-04-05 20:06:20|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649189240000|2022-04-05 20:07:20|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1649189320000|2022-04-05 20:08:40|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|6
1649189330000|2022-04-05 20:08:50|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|7
1649189340000|2022-04-05 20:09:00|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1649189350000|2022-04-05 20:09:10|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649189360000|2022-04-05 20:09:20|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|4
1649189370000|2022-04-05 20:09:30|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|6
1649189380000|2022-04-05 20:09:40|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649189390000|2022-04-05 20:09:50|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649189410000|2022-04-05 20:10:10|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|4
1649189420000|2022-04-05 20:10:20|22.91|22.71|22.9|22.7|22.91|22.71|22.9|22.7|2
1649189470000|2022-04-05 20:11:10|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649189480000|2022-04-05 20:11:20|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649189520000|2022-04-05 20:12:00|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649189580000|2022-04-05 20:13:00|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1649189620000|2022-04-05 20:13:40|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|2
1649189640000|2022-04-05 20:14:00|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|4
1649189690000|2022-04-05 20:14:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649189710000|2022-04-05 20:15:10|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649189730000|2022-04-05 20:15:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649189740000|2022-04-05 20:15:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649189830000|2022-04-05 20:17:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649189900000|2022-04-05 20:18:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649189910000|2022-04-05 20:18:30|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649189920000|2022-04-05 20:18:40|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|4
1649189950000|2022-04-05 20:19:10|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|6
1649189990000|2022-04-05 20:19:50|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|3
1649190100000|2022-04-05 20:21:40|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649190130000|2022-04-05 20:22:10|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649190240000|2022-04-05 20:24:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649190300000|2022-04-05 20:25:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649190330000|2022-04-05 20:25:30|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|4
1649190340000|2022-04-05 20:25:40|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|8
1649190350000|2022-04-05 20:25:50|22.8|22.6|22.82|22.62|22.82|22.62|22.8|22.6|7
1649190440000|2022-04-05 20:27:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649190470000|2022-04-05 20:27:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649190520000|2022-04-05 20:28:40|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649190530000|2022-04-05 20:28:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649190540000|2022-04-05 20:29:00|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|7
1649190560000|2022-04-05 20:29:20|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649190590000|2022-04-05 20:29:50|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1649190600000|2022-04-05 20:30:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1649190630000|2022-04-05 20:30:30|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|7
1649190640000|2022-04-05 20:30:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|7
1649190650000|2022-04-05 20:30:50|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649190660000|2022-04-05 20:31:00|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649190670000|2022-04-05 20:31:10|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649190690000|2022-04-05 20:31:30|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1649190710000|2022-04-05 20:31:50|22.77|22.57|22.77|22.57|22.78|22.58|22.77|22.57|3
1649190730000|2022-04-05 20:32:10|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1649190740000|2022-04-05 20:32:20|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|11
1649190750000|2022-04-05 20:32:30|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|3
1649190760000|2022-04-05 20:32:40|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|6
1649190770000|2022-04-05 20:32:50|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|2
1649190810000|2022-04-05 20:33:30|22.77|22.57|22.77|22.57|22.78|22.58|22.77|22.57|5
1649190940000|2022-04-05 20:35:40|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649190950000|2022-04-05 20:35:50|22.75|22.55|22.75|22.55|22.76|22.56|22.75|22.55|11
1649190960000|2022-04-05 20:36:00|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|6
1649190970000|2022-04-05 20:36:10|22.74|22.54|22.74|22.54|22.75|22.55|22.74|22.54|3
1649190980000|2022-04-05 20:36:20|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|2
1649191030000|2022-04-05 20:37:10|22.73|22.53|22.7|22.5|22.73|22.53|22.7|22.5|7
1649191040000|2022-04-05 20:37:20|22.71|22.51|22.69|22.49|22.71|22.51|22.69|22.49|7
1649191050000|2022-04-05 20:37:30|22.7|22.5|22.65|22.45|22.7|22.5|22.65|22.45|8
1649191060000|2022-04-05 20:37:40|22.66|22.46|22.7|22.5|22.7|22.5|22.66|22.46|5
1649191070000|2022-04-05 20:37:50|22.69|22.49|22.69|22.49|22.7|22.5|22.69|22.49|3
1649191080000|2022-04-05 20:38:00|22.68|22.48|22.67|22.47|22.68|22.48|22.67|22.47|2
1649191090000|2022-04-05 20:38:10|22.68|22.48|22.67|22.47|22.68|22.48|22.66|22.46|10
1649191110000|2022-04-05 20:38:30|22.68|22.48|22.67|22.47|22.68|22.48|22.67|22.47|6
1649191120000|2022-04-05 20:38:40|22.66|22.46|22.66|22.46|22.66|22.46|22.66|22.46|1
1649191130000|2022-04-05 20:38:50|22.67|22.47|22.67|22.47|22.67|22.47|22.66|22.46|7
1649191140000|2022-04-05 20:39:00|22.68|22.48|22.69|22.49|22.69|22.49|22.68|22.48|2
1649191160000|2022-04-05 20:39:20|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1649191170000|2022-04-05 20:39:30|22.69|22.49|22.7|22.5|22.7|22.5|22.69|22.49|2
1649191180000|2022-04-05 20:39:40|22.69|22.49|22.7|22.5|22.7|22.5|22.69|22.49|4
1649191190000|2022-04-05 20:39:50|22.69|22.49|22.69|22.49|22.7|22.5|22.69|22.49|5
1649191200000|2022-04-05 20:40:00|22.68|22.48|22.68|22.48|22.69|22.49|22.67|22.47|9
1649191210000|2022-04-05 20:40:10|22.67|22.47|22.67|22.47|22.68|22.48|22.67|22.47|7
1649191220000|2022-04-05 20:40:20|22.66|22.46|22.67|22.47|22.67|22.47|22.66|22.46|2
1649191250000|2022-04-05 20:40:50|22.66|22.46|22.66|22.46|22.66|22.46|22.66|22.46|1
1649191260000|2022-04-05 20:41:00|22.67|22.47|22.67|22.47|22.67|22.47|22.66|22.46|5
1649191270000|2022-04-05 20:41:10|22.68|22.48|22.68|22.48|22.68|22.48|22.67|22.47|3
1649191280000|2022-04-05 20:41:20|22.69|22.49|22.7|22.5|22.7|22.5|22.69|22.49|2
1649191320000|2022-04-05 20:42:00|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649191330000|2022-04-05 20:42:10|22.71|22.51|22.71|22.51|22.72|22.52|22.71|22.51|3
1649191350000|2022-04-05 20:42:30|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1649191360000|2022-04-05 20:42:40|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649191370000|2022-04-05 20:42:50|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649191380000|2022-04-05 20:43:00|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|3
1649191390000|2022-04-05 20:43:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|5
1649191400000|2022-04-05 20:43:20|22.7|22.5|22.69|22.49|22.7|22.5|22.69|22.49|2
1649191410000|2022-04-05 20:43:30|22.68|22.48|22.69|22.49|22.69|22.49|22.68|22.48|4
1649191420000|2022-04-05 20:43:40|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1649191430000|2022-04-05 20:43:50|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|2
1649191450000|2022-04-05 20:44:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|5
1649191460000|2022-04-05 20:44:20|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|3
1649191470000|2022-04-05 20:44:30|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649191480000|2022-04-05 20:44:40|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649191490000|2022-04-05 20:44:50|22.72|22.52|22.71|22.51|22.73|22.53|22.71|22.51|8
1649191500000|2022-04-05 20:45:00|22.7|22.5|22.72|22.52|22.72|22.52|22.7|22.5|3
1649191510000|2022-04-05 20:45:10|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649191550000|2022-04-05 20:45:50|22.74|22.54|22.74|22.54|22.74|22.54|22.73|22.53|3
1649191610000|2022-04-05 20:46:50|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649191620000|2022-04-05 20:47:00|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649191640000|2022-04-05 20:47:20|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649191650000|2022-04-05 20:47:30|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1649191660000|2022-04-05 20:47:40|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|3
1649191670000|2022-04-05 20:47:50|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1649191680000|2022-04-05 20:48:00|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|3
1649191690000|2022-04-05 20:48:10|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|2
1649191730000|2022-04-05 20:48:50|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|4
1649191750000|2022-04-05 20:49:10|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649191800000|2022-04-05 20:50:00|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1649191810000|2022-04-05 20:50:10|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|3
1649191820000|2022-04-05 20:50:20|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649191830000|2022-04-05 20:50:30|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|4
1649191890000|2022-04-05 20:51:30|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649191900000|2022-04-05 20:51:40|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649191910000|2022-04-05 20:51:50|22.75|22.55|22.75|22.55|22.75|22.55|22.74|22.54|3
1649191930000|2022-04-05 20:52:10|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649191940000|2022-04-05 20:52:20|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|8
1649191960000|2022-04-05 20:52:40|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|2
1649191980000|2022-04-05 20:53:00|22.73|22.53|22.73|22.53|22.74|22.54|22.73|22.53|3
1649192000000|2022-04-05 20:53:20|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649192060000|2022-04-05 20:54:20|22.73|22.53|22.72|22.52|22.73|22.53|22.72|22.52|2
1649192070000|2022-04-05 20:54:30|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|2
1649192080000|2022-04-05 20:54:40|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|6
1649192120000|2022-04-05 20:55:20|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|2
1649192130000|2022-04-05 20:55:30|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|2
1649192150000|2022-04-05 20:55:50|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|6
1649192160000|2022-04-05 20:56:00|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|4
1649192170000|2022-04-05 20:56:10|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|4
1649192180000|2022-04-05 20:56:20|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|2
1649192220000|2022-04-05 20:57:00|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|2
1649192240000|2022-04-05 20:57:20|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|4
1649192250000|2022-04-05 20:57:30|22.73|22.53|22.73|22.53|22.74|22.54|22.73|22.53|3
1649192280000|2022-04-05 20:58:00|22.74|22.54|22.73|22.53|22.74|22.54|22.73|22.53|4
1649192290000|2022-04-05 20:58:10|22.74|22.54|22.73|22.53|22.74|22.54|22.73|22.53|2
1649192300000|2022-04-05 20:58:20|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|6
1649192310000|2022-04-05 20:58:30|22.72|22.52|22.7|22.5|22.72|22.52|22.7|22.5|7
1649192330000|2022-04-05 20:58:50|22.69|22.49|22.7|22.5|22.7|22.5|22.69|22.49|4
1649192340000|2022-04-05 20:59:00|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|2
1649192350000|2022-04-05 20:59:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|3
1649192370000|2022-04-05 20:59:30|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1649192390000|2022-04-05 20:59:50|22.71|22.51|22.74|22.54|22.74|22.54|22.71|22.51|6
1649192400000|2022-04-05 21:00:00|22.73|22.53|22.72|22.52|22.73|22.53|22.72|22.52|6
1649192410000|2022-04-05 21:00:10|22.71|22.51|22.73|22.53|22.73|22.53|22.71|22.51|7
1649192420000|2022-04-05 21:00:20|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|2
1649192430000|2022-04-05 21:00:30|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|2
1649192440000|2022-04-05 21:00:40|22.72|22.52|22.72|22.52|22.73|22.53|22.72|22.52|3
1649192450000|2022-04-05 21:00:50|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649192460000|2022-04-05 21:01:00|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649192470000|2022-04-05 21:01:10|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649192480000|2022-04-05 21:01:20|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|4
1649192490000|2022-04-05 21:01:30|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1649192500000|2022-04-05 21:01:40|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649192560000|2022-04-05 21:02:40|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649192570000|2022-04-05 21:02:50|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|8
1649192580000|2022-04-05 21:03:00|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|4
1649192610000|2022-04-05 21:03:30|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649192660000|2022-04-05 21:04:20|22.72|22.52|22.72|22.52|22.73|22.53|22.72|22.52|3
1649192690000|2022-04-05 21:04:50|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649192700000|2022-04-05 21:05:00|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1649192720000|2022-04-05 21:05:20|22.69|22.49|22.69|22.49|22.69|22.49|22.68|22.48|5
1649192730000|2022-04-05 21:05:30|22.68|22.48|22.68|22.48|22.68|22.48|22.68|22.48|1
1649192760000|2022-04-05 21:06:00|22.67|22.47|22.67|22.47|22.68|22.48|22.67|22.47|3
1649192780000|2022-04-05 21:06:20|22.66|22.46|22.67|22.47|22.67|22.47|22.66|22.46|2
1649192820000|2022-04-05 21:07:00|22.68|22.48|22.68|22.48|22.68|22.48|22.67|22.47|3
1649192830000|2022-04-05 21:07:10|22.67|22.47|22.67|22.47|22.67|22.47|22.67|22.47|1
1649192840000|2022-04-05 21:07:20|22.68|22.48|22.68|22.48|22.68|22.48|22.67|22.47|3
1649192890000|2022-04-05 21:08:10|22.69|22.49|22.69|22.49|22.69|22.49|22.69|22.49|1
1649192930000|2022-04-05 21:08:50|22.7|22.5|22.69|22.49|22.7|22.5|22.69|22.49|2
1649192950000|2022-04-05 21:09:10|22.7|22.5|22.7|22.5|22.7|22.5|22.69|22.49|3
1649192990000|2022-04-05 21:09:50|22.69|22.49|22.68|22.48|22.7|22.5|22.68|22.48|10
1649193000000|2022-04-05 21:10:00|22.69|22.49|22.67|22.47|22.69|22.49|22.67|22.47|11
1649193020000|2022-04-05 21:10:20|22.68|22.48|22.68|22.48|22.68|22.48|22.68|22.48|1
1649193030000|2022-04-05 21:10:30|22.67|22.47|22.68|22.48|22.68|22.48|22.67|22.47|2
1649193060000|2022-04-05 21:11:00|22.69|22.49|22.68|22.48|22.69|22.49|22.68|22.48|2
1649193080000|2022-04-05 21:11:20|22.69|22.49|22.69|22.49|22.69|22.49|22.68|22.48|3
1649193100000|2022-04-05 21:11:40|22.7|22.5|22.7|22.5|22.7|22.5|22.7|22.5|1
1649193120000|2022-04-05 21:12:00|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|2
1649193130000|2022-04-05 21:12:10|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|5
1649193140000|2022-04-05 21:12:20|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|2
1649193150000|2022-04-05 21:12:30|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|3
1649193160000|2022-04-05 21:12:40|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649193180000|2022-04-05 21:13:00|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649193240000|2022-04-05 21:14:00|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649193300000|2022-04-05 21:15:00|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649193310000|2022-04-05 21:15:10|22.74|22.54|22.73|22.53|22.74|22.54|22.73|22.53|4
1649193320000|2022-04-05 21:15:20|22.74|22.54|22.73|22.53|22.74|22.54|22.73|22.53|2
1649193330000|2022-04-05 21:15:30|22.74|22.54|22.74|22.54|22.74|22.54|22.73|22.53|3
1649193370000|2022-04-05 21:16:10|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|12
1649193460000|2022-04-05 21:17:40|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|2
1649193470000|2022-04-05 21:17:50|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|8
1649193480000|2022-04-05 21:18:00|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|6
1649193490000|2022-04-05 21:18:10|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|10
1649193500000|2022-04-05 21:18:20|22.75|22.55|22.75|22.55|22.75|22.55|22.74|22.54|7
1649193510000|2022-04-05 21:18:30|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|6
1649193570000|2022-04-05 21:19:30|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649193600000|2022-04-05 21:20:00|22.75|22.55|22.76|22.56|22.76|22.56|22.75|22.55|4
1649193610000|2022-04-05 21:20:10|22.77|22.57|22.76|22.56|22.77|22.57|22.76|22.56|10
1649193620000|2022-04-05 21:20:20|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|5
1649193630000|2022-04-05 21:20:30|22.76|22.56|22.76|22.56|22.77|22.57|22.76|22.56|3
1649193640000|2022-04-05 21:20:40|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|3
1649193650000|2022-04-05 21:20:50|22.76|22.56|22.77|22.57|22.77|22.57|22.76|22.56|2
1649193660000|2022-04-05 21:21:00|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|3
1649193700000|2022-04-05 21:21:40|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|3
1649193720000|2022-04-05 21:22:00|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649193730000|2022-04-05 21:22:10|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649193740000|2022-04-05 21:22:20|22.8|22.6|22.77|22.57|22.8|22.6|22.77|22.57|4
1649193750000|2022-04-05 21:22:30|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649193760000|2022-04-05 21:22:40|22.77|22.57|22.76|22.56|22.77|22.57|22.76|22.56|4
1649193770000|2022-04-05 21:22:50|22.77|22.57|22.76|22.56|22.77|22.57|22.76|22.56|2
1649193780000|2022-04-05 21:23:00|22.77|22.57|22.77|22.57|22.77|22.57|22.76|22.56|5
1649193790000|2022-04-05 21:23:10|22.76|22.56|22.76|22.56|22.77|22.57|22.76|22.56|5
1649193800000|2022-04-05 21:23:20|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1649193840000|2022-04-05 21:24:00|22.76|22.56|22.77|22.57|22.77|22.57|22.76|22.56|2
1649193850000|2022-04-05 21:24:10|22.76|22.56|22.77|22.57|22.77|22.57|22.76|22.56|4
1649193860000|2022-04-05 21:24:20|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649193980000|2022-04-05 21:26:20|22.75|22.55|22.74|22.54|22.76|22.56|22.73|22.53|8
1649193990000|2022-04-05 21:26:30|22.73|22.53|22.73|22.53|22.74|22.54|22.73|22.53|3
1649194010000|2022-04-05 21:26:50|22.72|22.52|22.71|22.51|22.72|22.52|22.71|22.51|2
1649194090000|2022-04-05 21:28:10|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649194110000|2022-04-05 21:28:30|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649194200000|2022-04-05 21:30:00|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649194250000|2022-04-05 21:30:50|22.75|22.55|22.75|22.55|22.75|22.55|22.75|22.55|1
1649194260000|2022-04-05 21:31:00|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649194270000|2022-04-05 21:31:10|22.77|22.57|22.76|22.56|22.77|22.57|22.76|22.56|2
1649194280000|2022-04-05 21:31:20|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1649194330000|2022-04-05 21:32:10|22.78|22.58|22.77|22.57|22.78|22.58|22.77|22.57|4
1649194340000|2022-04-05 21:32:20|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|3
1649194350000|2022-04-05 21:32:30|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1649194390000|2022-04-05 21:33:10|22.78|22.58|22.77|22.57|22.78|22.58|22.77|22.57|2
1649194410000|2022-04-05 21:33:30|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|3
1649194420000|2022-04-05 21:33:40|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1649194440000|2022-04-05 21:34:00|22.78|22.58|22.77|22.57|22.78|22.58|22.77|22.57|2
1649194450000|2022-04-05 21:34:10|22.78|22.58|22.78|22.58|22.78|22.58|22.77|22.57|3
1649194460000|2022-04-05 21:34:20|22.77|22.57|22.78|22.58|22.78|22.58|22.77|22.57|2
1649194470000|2022-04-05 21:34:30|22.77|22.57|22.78|22.58|22.78|22.58|22.77|22.57|4
1649194480000|2022-04-05 21:34:40|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|7
1649194490000|2022-04-05 21:34:50|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|3
1649194500000|2022-04-05 21:35:00|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649194520000|2022-04-05 21:35:20|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1649194530000|2022-04-05 21:35:30|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649194550000|2022-04-05 21:35:50|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|3
1649194560000|2022-04-05 21:36:00|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|4
1649194570000|2022-04-05 21:36:10|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|4
1649194580000|2022-04-05 21:36:20|22.79|22.59|22.79|22.59|22.8|22.6|22.79|22.59|7
1649194590000|2022-04-05 21:36:30|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|3
1649194600000|2022-04-05 21:36:40|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649194620000|2022-04-05 21:37:00|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649194630000|2022-04-05 21:37:10|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649194640000|2022-04-05 21:37:20|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1649194650000|2022-04-05 21:37:30|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649194670000|2022-04-05 21:37:50|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649194680000|2022-04-05 21:38:00|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|4
1649194700000|2022-04-05 21:38:20|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649194730000|2022-04-05 21:38:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649194740000|2022-04-05 21:39:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649194780000|2022-04-05 21:39:40|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649194800000|2022-04-05 21:40:00|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649194810000|2022-04-05 21:40:10|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649194820000|2022-04-05 21:40:20|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|2
1649194900000|2022-04-05 21:41:40|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649194910000|2022-04-05 21:41:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649194920000|2022-04-05 21:42:00|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649194950000|2022-04-05 21:42:30|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|4
1649194980000|2022-04-05 21:43:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649194990000|2022-04-05 21:43:10|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649195010000|2022-04-05 21:43:30|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195020000|2022-04-05 21:43:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1649195040000|2022-04-05 21:44:00|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195060000|2022-04-05 21:44:20|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|5
1649195070000|2022-04-05 21:44:30|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649195090000|2022-04-05 21:44:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195100000|2022-04-05 21:45:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649195120000|2022-04-05 21:45:20|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195130000|2022-04-05 21:45:30|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649195140000|2022-04-05 21:45:40|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195150000|2022-04-05 21:45:50|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|6
1649195160000|2022-04-05 21:46:00|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195200000|2022-04-05 21:46:40|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|4
1649195240000|2022-04-05 21:47:20|22.79|22.59|22.81|22.61|22.81|22.61|22.79|22.59|5
1649195250000|2022-04-05 21:47:30|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195280000|2022-04-05 21:48:00|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649195290000|2022-04-05 21:48:10|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195300000|2022-04-05 21:48:20|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|2
1649195320000|2022-04-05 21:48:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1649195340000|2022-04-05 21:49:00|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195350000|2022-04-05 21:49:10|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195380000|2022-04-05 21:49:40|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649195490000|2022-04-05 21:51:30|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649195500000|2022-04-05 21:51:40|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195570000|2022-04-05 21:52:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195580000|2022-04-05 21:53:00|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|4
1649195590000|2022-04-05 21:53:10|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649195600000|2022-04-05 21:53:20|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649195680000|2022-04-05 21:54:40|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|7
1649195690000|2022-04-05 21:54:50|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649195730000|2022-04-05 21:55:30|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649195760000|2022-04-05 21:56:00|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649195780000|2022-04-05 21:56:20|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649195790000|2022-04-05 21:56:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649195830000|2022-04-05 21:57:10|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649195840000|2022-04-05 21:57:20|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649195850000|2022-04-05 21:57:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|6
1649195860000|2022-04-05 21:57:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649195910000|2022-04-05 21:58:30|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649195920000|2022-04-05 21:58:40|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649195930000|2022-04-05 21:58:50|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649195940000|2022-04-05 21:59:00|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|3
1649195980000|2022-04-05 21:59:40|22.83|22.63|22.82|22.62|22.83|22.63|22.82|22.62|6
1649195990000|2022-04-05 21:59:50|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649196000000|2022-04-05 22:00:00|22.84|22.64|22.85|22.65|22.85|22.65|22.83|22.63|6
1649196020000|2022-04-05 22:00:20|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|2
1649196030000|2022-04-05 22:00:30|22.86|22.66|22.87|22.67|22.87|22.67|22.85|22.65|6
1649196050000|2022-04-05 22:00:50|22.88|22.68|22.9|22.7|22.9|22.7|22.88|22.68|3
1649196070000|2022-04-05 22:01:10|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649196080000|2022-04-05 22:01:20|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649196110000|2022-04-05 22:01:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649196130000|2022-04-05 22:02:10|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|4
1649196140000|2022-04-05 22:02:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649196170000|2022-04-05 22:02:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649196180000|2022-04-05 22:03:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649196190000|2022-04-05 22:03:10|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649196200000|2022-04-05 22:03:20|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|7
1649196220000|2022-04-05 22:03:40|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649196240000|2022-04-05 22:04:00|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649196260000|2022-04-05 22:04:20|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649196270000|2022-04-05 22:04:30|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649196280000|2022-04-05 22:04:40|22.84|22.64|22.83|22.63|22.85|22.65|22.83|22.63|4
1649196300000|2022-04-05 22:05:00|22.84|22.64|22.83|22.63|22.84|22.64|22.83|22.63|6
1649196310000|2022-04-05 22:05:10|22.84|22.64|22.82|22.62|22.84|22.64|22.82|22.62|7
1649196320000|2022-04-05 22:05:20|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649196330000|2022-04-05 22:05:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|2
1649196350000|2022-04-05 22:05:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649196360000|2022-04-05 22:06:00|22.83|22.63|22.85|22.65|22.85|22.65|22.82|22.62|5
1649196370000|2022-04-05 22:06:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649196380000|2022-04-05 22:06:20|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|6
1649196390000|2022-04-05 22:06:30|22.87|22.67|22.85|22.65|22.87|22.67|22.85|22.65|3
1649196400000|2022-04-05 22:06:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649196410000|2022-04-05 22:06:50|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649196420000|2022-04-05 22:07:00|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|13
1649196430000|2022-04-05 22:07:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649196440000|2022-04-05 22:07:20|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649196450000|2022-04-05 22:07:30|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649196460000|2022-04-05 22:07:40|22.85|22.65|22.84|22.64|22.85|22.65|22.84|22.64|2
1649196480000|2022-04-05 22:08:00|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649196490000|2022-04-05 22:08:10|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649196500000|2022-04-05 22:08:20|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1649196510000|2022-04-05 22:08:30|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|8
1649196530000|2022-04-05 22:08:50|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649196540000|2022-04-05 22:09:00|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649196560000|2022-04-05 22:09:20|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|3
1649196570000|2022-04-05 22:09:30|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649196580000|2022-04-05 22:09:40|22.85|22.65|22.87|22.67|22.87|22.67|22.85|22.65|5
1649196600000|2022-04-05 22:10:00|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649196610000|2022-04-05 22:10:10|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649196620000|2022-04-05 22:10:20|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649196640000|2022-04-05 22:10:40|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1649196650000|2022-04-05 22:10:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649196660000|2022-04-05 22:11:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|4
1649196690000|2022-04-05 22:11:30|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|2
1649196710000|2022-04-05 22:11:50|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649196720000|2022-04-05 22:12:00|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649196790000|2022-04-05 22:13:10|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649196810000|2022-04-05 22:13:30|22.9|22.7|22.91|22.71|22.91|22.71|22.9|22.7|8
1649196820000|2022-04-05 22:13:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649196830000|2022-04-05 22:13:50|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649196850000|2022-04-05 22:14:10|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649196860000|2022-04-05 22:14:20|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|3
1649196910000|2022-04-05 22:15:10|22.9|22.7|22.9|22.7|22.91|22.71|22.9|22.7|3
1649196920000|2022-04-05 22:15:20|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649196970000|2022-04-05 22:16:10|22.92|22.72|22.92|22.72|22.92|22.72|22.91|22.71|5
1649197000000|2022-04-05 22:16:40|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649197040000|2022-04-05 22:17:20|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649197130000|2022-04-05 22:18:50|22.93|22.73|22.93|22.73|22.93|22.73|22.92|22.72|3
1649197190000|2022-04-05 22:19:50|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|11
1649197340000|2022-04-05 22:22:20|22.91|22.71|22.92|22.72|22.92|22.72|22.91|22.71|2
1649197350000|2022-04-05 22:22:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649197360000|2022-04-05 22:22:40|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649197370000|2022-04-05 22:22:50|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|7
1649197380000|2022-04-05 22:23:00|22.9|22.7|22.9|22.7|22.9|22.7|22.89|22.69|3
1649197390000|2022-04-05 22:23:10|22.89|22.69|22.89|22.69|22.9|22.7|22.89|22.69|5
1649197400000|2022-04-05 22:23:20|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|6
1649197410000|2022-04-05 22:23:30|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649197420000|2022-04-05 22:23:40|22.9|22.7|22.9|22.7|22.9|22.7|22.9|22.7|1
1649197430000|2022-04-05 22:23:50|22.89|22.69|22.9|22.7|22.9|22.7|22.89|22.69|2
1649197440000|2022-04-05 22:24:00|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649197460000|2022-04-05 22:24:20|22.9|22.7|22.89|22.69|22.9|22.7|22.89|22.69|4
1649197490000|2022-04-05 22:24:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|5
1649197500000|2022-04-05 22:25:00|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1649197530000|2022-04-05 22:25:30|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1649197540000|2022-04-05 22:25:40|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649197550000|2022-04-05 22:25:50|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649197580000|2022-04-05 22:26:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649197590000|2022-04-05 22:26:30|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649197600000|2022-04-05 22:26:40|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649197610000|2022-04-05 22:26:50|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|2
1649197640000|2022-04-05 22:27:20|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649197650000|2022-04-05 22:27:30|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|3
1649197660000|2022-04-05 22:27:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649197670000|2022-04-05 22:27:50|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|7
1649197690000|2022-04-05 22:28:10|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649197710000|2022-04-05 22:28:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1649197720000|2022-04-05 22:28:40|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|7
1649197750000|2022-04-05 22:29:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|8
1649197760000|2022-04-05 22:29:20|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|5
1649197770000|2022-04-05 22:29:30|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649197780000|2022-04-05 22:29:40|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|6
1649197790000|2022-04-05 22:29:50|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649197800000|2022-04-05 22:30:00|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|8
1649197810000|2022-04-05 22:30:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649197820000|2022-04-05 22:30:20|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|10
1649197830000|2022-04-05 22:30:30|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|4
1649197840000|2022-04-05 22:30:40|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649197850000|2022-04-05 22:30:50|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1649197860000|2022-04-05 22:31:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649197870000|2022-04-05 22:31:10|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649197880000|2022-04-05 22:31:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|2
1649197890000|2022-04-05 22:31:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|11
1649197900000|2022-04-05 22:31:40|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649197910000|2022-04-05 22:31:50|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649197920000|2022-04-05 22:32:00|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649197930000|2022-04-05 22:32:10|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|4
1649197940000|2022-04-05 22:32:20|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649197950000|2022-04-05 22:32:30|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649197970000|2022-04-05 22:32:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|9
1649197980000|2022-04-05 22:33:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649198100000|2022-04-05 22:35:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649198110000|2022-04-05 22:35:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649198140000|2022-04-05 22:35:40|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1649198150000|2022-04-05 22:35:50|22.88|22.68|22.88|22.68|22.88|22.68|22.87|22.67|3
1649198160000|2022-04-05 22:36:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649198180000|2022-04-05 22:36:20|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|8
1649198190000|2022-04-05 22:36:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649198200000|2022-04-05 22:36:40|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649198220000|2022-04-05 22:37:00|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|8
1649198230000|2022-04-05 22:37:10|22.87|22.67|22.88|22.68|22.88|22.68|22.87|22.67|2
1649198270000|2022-04-05 22:37:50|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|13
1649198280000|2022-04-05 22:38:00|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|6
1649198290000|2022-04-05 22:38:10|22.88|22.68|22.87|22.67|22.88|22.68|22.87|22.67|2
1649198330000|2022-04-05 22:38:50|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1649198400000|2022-04-05 22:40:00|22.84|22.64|22.84|22.64|22.85|22.65|22.84|22.64|3
1649198410000|2022-04-05 22:40:10|22.85|22.65|22.85|22.65|22.85|22.65|22.84|22.64|5
1649198420000|2022-04-05 22:40:20|22.84|22.64|22.85|22.65|22.85|22.65|22.84|22.64|6
1649198440000|2022-04-05 22:40:40|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|3
1649198460000|2022-04-05 22:41:00|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|5
1649198470000|2022-04-05 22:41:10|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649198500000|2022-04-05 22:41:40|22.89|22.69|22.89|22.69|22.89|22.69|22.89|22.69|1
1649198530000|2022-04-05 22:42:10|22.88|22.68|22.89|22.69|22.89|22.69|22.88|22.68|2
1649198550000|2022-04-05 22:42:30|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649198560000|2022-04-05 22:42:40|22.89|22.69|22.89|22.69|22.89|22.69|22.88|22.68|7
1649198570000|2022-04-05 22:42:50|22.88|22.68|22.88|22.68|22.88|22.68|22.88|22.68|1
1649198580000|2022-04-05 22:43:00|22.89|22.69|22.88|22.68|22.89|22.69|22.88|22.68|6
1649198600000|2022-04-05 22:43:20|22.89|22.69|22.9|22.7|22.9|22.7|22.88|22.68|8
1649198610000|2022-04-05 22:43:30|22.91|22.71|22.91|22.71|22.91|22.71|22.91|22.71|1
1649198650000|2022-04-05 22:44:10|22.92|22.72|22.92|22.72|22.93|22.73|22.92|22.72|3
1649198660000|2022-04-05 22:44:20|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|8
1649198670000|2022-04-05 22:44:30|22.93|22.73|22.92|22.72|22.93|22.73|22.92|22.72|8
1649198680000|2022-04-05 22:44:40|22.93|22.73|22.96|22.76|22.96|22.76|22.93|22.73|14
1649198690000|2022-04-05 22:44:50|22.95|22.75|22.95|22.75|22.96|22.76|22.95|22.75|9
1649198700000|2022-04-05 22:45:00|22.96|22.76|22.96|22.76|22.96|22.76|22.95|22.75|3
1649198710000|2022-04-05 22:45:10|22.95|22.75|22.96|22.76|22.96|22.76|22.95|22.75|2
1649198730000|2022-04-05 22:45:30|22.97|22.77|22.97|22.77|22.97|22.77|22.97|22.77|1
1649198740000|2022-04-05 22:45:40|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|8
1649198750000|2022-04-05 22:45:50|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|4
1649198760000|2022-04-05 22:46:00|22.96|22.76|22.97|22.77|22.97|22.77|22.96|22.76|6
1649198770000|2022-04-05 22:46:10|22.96|22.76|22.96|22.76|22.96|22.76|22.96|22.76|1
1649198780000|2022-04-05 22:46:20|22.97|22.77|22.96|22.76|22.97|22.77|22.96|22.76|8
1649198790000|2022-04-05 22:46:30|22.97|22.77|22.97|22.77|22.97|22.77|22.96|22.76|3
1649198800000|2022-04-05 22:46:40|22.96|22.76|22.89|22.69|22.96|22.76|22.89|22.69|8
1649198810000|2022-04-05 22:46:50|22.88|22.68|22.76|22.56|22.88|22.68|22.76|22.56|6
1649198820000|2022-04-05 22:47:00|22.78|22.58|22.8|22.6|22.82|22.62|22.77|22.57|11
1649198830000|2022-04-05 22:47:10|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649198840000|2022-04-05 22:47:20|22.81|22.61|22.83|22.63|22.83|22.63|22.81|22.61|5
1649198860000|2022-04-05 22:47:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1649198880000|2022-04-05 22:48:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1649198890000|2022-04-05 22:48:10|22.82|22.62|22.8|22.6|22.82|22.62|22.8|22.6|3
1649198900000|2022-04-05 22:48:20|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649198930000|2022-04-05 22:48:50|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649198940000|2022-04-05 22:49:00|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|7
1649198950000|2022-04-05 22:49:10|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649198980000|2022-04-05 22:49:40|22.82|22.62|22.82|22.62|22.83|22.63|22.82|22.62|3
1649199010000|2022-04-05 22:50:10|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649199030000|2022-04-05 22:50:30|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|5
1649199040000|2022-04-05 22:50:40|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|3
1649199050000|2022-04-05 22:50:50|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|12
1649199060000|2022-04-05 22:51:00|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1649199080000|2022-04-05 22:51:20|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|10
1649199090000|2022-04-05 22:51:30|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|8
1649199100000|2022-04-05 22:51:40|22.82|22.62|22.83|22.63|22.83|22.63|22.82|22.62|6
1649199150000|2022-04-05 22:52:30|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649199160000|2022-04-05 22:52:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649199170000|2022-04-05 22:52:50|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|4
1649199190000|2022-04-05 22:53:10|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649199200000|2022-04-05 22:53:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|6
1649199210000|2022-04-05 22:53:30|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|7
1649199220000|2022-04-05 22:53:40|22.81|22.61|22.81|22.61|22.82|22.62|22.81|22.61|11
1649199230000|2022-04-05 22:53:50|22.82|22.62|22.79|22.59|22.82|22.62|22.79|22.59|4
1649199240000|2022-04-05 22:54:00|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|13
1649199250000|2022-04-05 22:54:10|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|6
1649199260000|2022-04-05 22:54:20|22.79|22.59|22.79|22.59|22.8|22.6|22.79|22.59|9
1649199270000|2022-04-05 22:54:30|22.8|22.6|22.8|22.6|22.8|22.6|22.79|22.59|5
1649199280000|2022-04-05 22:54:40|22.81|22.61|22.8|22.6|22.81|22.61|22.8|22.6|8
1649199290000|2022-04-05 22:54:50|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|3
1649199300000|2022-04-05 22:55:00|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|3
1649199310000|2022-04-05 22:55:10|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649199330000|2022-04-05 22:55:30|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|10
1649199340000|2022-04-05 22:55:40|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|8
1649199350000|2022-04-05 22:55:50|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|4
1649199360000|2022-04-05 22:56:00|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649199380000|2022-04-05 22:56:20|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|2
1649199400000|2022-04-05 22:56:40|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|13
1649199410000|2022-04-05 22:56:50|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649199500000|2022-04-05 22:58:20|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|4
1649199530000|2022-04-05 22:58:50|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649199600000|2022-04-05 23:00:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649199680000|2022-04-05 23:01:20|22.83|22.63|22.83|22.63|22.84|22.64|22.83|22.63|5
1649199690000|2022-04-05 23:01:30|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649199700000|2022-04-05 23:01:40|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649199710000|2022-04-05 23:01:50|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649199720000|2022-04-05 23:02:00|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649199730000|2022-04-05 23:02:10|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|5
1649199740000|2022-04-05 23:02:20|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|6
1649199750000|2022-04-05 23:02:30|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|4
1649199770000|2022-04-05 23:02:50|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|6
1649199780000|2022-04-05 23:03:00|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|7
1649199830000|2022-04-05 23:03:50|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|2
1649199840000|2022-04-05 23:04:00|22.79|22.59|22.78|22.58|22.79|22.59|22.78|22.58|2
1649199850000|2022-04-05 23:04:10|22.79|22.59|22.79|22.59|22.79|22.59|22.78|22.58|5
1649199870000|2022-04-05 23:04:30|22.8|22.6|22.79|22.59|22.8|22.6|22.79|22.59|8
1649199880000|2022-04-05 23:04:40|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649199900000|2022-04-05 23:05:00|22.81|22.61|22.81|22.61|22.81|22.61|22.8|22.6|13
1649199910000|2022-04-05 23:05:10|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|2
1649199920000|2022-04-05 23:05:20|22.8|22.6|22.81|22.61|22.81|22.61|22.8|22.6|4
1649200010000|2022-04-05 23:06:50|22.8|22.6|22.79|22.59|22.8|22.6|22.78|22.58|6
1649200030000|2022-04-05 23:07:10|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|2
1649200040000|2022-04-05 23:07:20|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|2
1649200080000|2022-04-05 23:08:00|22.78|22.58|22.79|22.59|22.79|22.59|22.78|22.58|2
1649200120000|2022-04-05 23:08:40|22.8|22.6|22.8|22.6|22.8|22.6|22.8|22.6|1
1649200130000|2022-04-05 23:08:50|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649200140000|2022-04-05 23:09:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|4
1649200220000|2022-04-05 23:10:20|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|2
1649200230000|2022-04-05 23:10:30|22.82|22.62|22.82|22.62|22.82|22.62|22.82|22.62|1
1649200240000|2022-04-05 23:10:40|22.81|22.61|22.81|22.61|22.81|22.61|22.81|22.61|1
1649200250000|2022-04-05 23:10:50|22.8|22.6|22.8|22.6|22.81|22.61|22.8|22.6|3
1649200260000|2022-04-05 23:11:00|22.79|22.59|22.8|22.6|22.8|22.6|22.79|22.59|2
1649200290000|2022-04-05 23:11:30|22.81|22.61|22.82|22.62|22.82|22.62|22.81|22.61|2
1649200320000|2022-04-05 23:12:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|5
1649200330000|2022-04-05 23:12:10|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|5
1649200350000|2022-04-05 23:12:30|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649200360000|2022-04-05 23:12:40|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649200370000|2022-04-05 23:12:50|22.84|22.64|22.84|22.64|22.84|22.64|22.83|22.63|11
1649200380000|2022-04-05 23:13:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649200390000|2022-04-05 23:13:10|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|6
1649200420000|2022-04-05 23:13:40|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649200430000|2022-04-05 23:13:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649200450000|2022-04-05 23:14:10|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|4
1649200490000|2022-04-05 23:14:50|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649200500000|2022-04-05 23:15:00|22.83|22.63|22.84|22.64|22.84|22.64|22.83|22.63|2
1649200520000|2022-04-05 23:15:20|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649200530000|2022-04-05 23:15:30|22.87|22.67|22.87|22.67|22.88|22.68|22.87|22.67|3
1649200610000|2022-04-05 23:16:50|22.86|22.66|22.85|22.65|22.87|22.67|22.85|22.65|6
1649200620000|2022-04-05 23:17:00|22.86|22.66|22.86|22.66|22.86|22.66|22.85|22.65|5
1649200630000|2022-04-05 23:17:10|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649200640000|2022-04-05 23:17:20|22.85|22.65|22.85|22.65|22.85|22.65|22.85|22.65|1
1649200690000|2022-04-05 23:18:10|22.86|22.66|22.86|22.66|22.86|22.66|22.86|22.66|1
1649200700000|2022-04-05 23:18:20|22.87|22.67|22.86|22.66|22.87|22.67|22.86|22.66|4
1649200720000|2022-04-05 23:18:40|22.87|22.67|22.87|22.67|22.87|22.67|22.86|22.66|3
1649200730000|2022-04-05 23:18:50|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649200740000|2022-04-05 23:19:00|22.87|22.67|22.87|22.67|22.87|22.67|22.87|22.67|1
1649200760000|2022-04-05 23:19:20|22.86|22.66|22.87|22.67|22.87|22.67|22.86|22.66|2
1649200780000|2022-04-05 23:19:40|22.86|22.66|22.86|22.66|22.87|22.67|22.86|22.66|3
1649200800000|2022-04-05 23:20:00|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649200840000|2022-04-05 23:20:40|22.85|22.65|22.86|22.66|22.86|22.66|22.85|22.65|2
1649200850000|2022-04-05 23:20:50|22.85|22.65|22.85|22.65|22.86|22.66|22.85|22.65|5
1649200860000|2022-04-05 23:21:00|22.86|22.66|22.85|22.65|22.86|22.66|22.85|22.65|4
1649200880000|2022-04-05 23:21:20|22.84|22.64|22.84|22.64|22.84|22.64|22.84|22.64|1
1649200930000|2022-04-05 23:22:10|22.83|22.63|22.83|22.63|22.83|22.63|22.83|22.63|1
1649200970000|2022-04-05 23:22:50|22.82|22.62|22.81|22.61|22.83|22.63|22.81|22.61|6
1649200980000|2022-04-05 23:23:00|22.82|22.62|22.81|22.61|22.82|22.62|22.81|22.61|4
1649200990000|2022-04-05 23:23:10|22.8|22.6|22.78|22.58|22.8|22.6|22.78|22.58|7
1649201000000|2022-04-05 23:23:20|22.77|22.57|22.75|22.55|22.77|22.57|22.74|22.54|11
1649201010000|2022-04-05 23:23:30|22.76|22.56|22.76|22.56|22.77|22.57|22.75|22.55|7
1649201020000|2022-04-05 23:23:40|22.75|22.55|22.74|22.54|22.75|22.55|22.74|22.54|6
1649201030000|2022-04-05 23:23:50|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649201040000|2022-04-05 23:24:00|22.72|22.52|22.72|22.52|22.73|22.53|22.72|22.52|15
1649201050000|2022-04-05 23:24:10|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649201060000|2022-04-05 23:24:20|22.72|22.52|22.73|22.53|22.73|22.53|22.72|22.52|2
1649201070000|2022-04-05 23:24:30|22.72|22.52|22.72|22.52|22.73|22.53|22.72|22.52|5
1649201100000|2022-04-05 23:25:00|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|6
1649201110000|2022-04-05 23:25:10|22.69|22.49|22.67|22.47|22.69|22.49|22.67|22.47|3
1649201140000|2022-04-05 23:25:40|22.66|22.46|22.66|22.46|22.67|22.47|22.66|22.46|3
1649201160000|2022-04-05 23:26:00|22.65|22.45|22.65|22.45|22.66|22.46|22.65|22.45|7
1649201170000|2022-04-05 23:26:10|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|4
1649201180000|2022-04-05 23:26:20|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|6
1649201200000|2022-04-05 23:26:40|22.66|22.46|22.66|22.46|22.66|22.46|22.66|22.46|1
1649201210000|2022-04-05 23:26:50|22.65|22.45|22.66|22.46|22.66|22.46|22.65|22.45|2
1649201240000|2022-04-05 23:27:20|22.67|22.47|22.67|22.47|22.67|22.47|22.66|22.46|7
1649201280000|2022-04-05 23:28:00|22.68|22.48|22.68|22.48|22.68|22.48|22.68|22.48|1
1649201400000|2022-04-05 23:30:00|22.67|22.47|22.67|22.47|22.67|22.47|22.67|22.47|1
1649201410000|2022-04-05 23:30:10|22.66|22.46|22.66|22.46|22.67|22.47|22.66|22.46|5
1649201420000|2022-04-05 23:30:20|22.67|22.47|22.68|22.48|22.68|22.48|22.67|22.47|2
1649201430000|2022-04-05 23:30:30|22.67|22.47|22.69|22.49|22.69|22.49|22.67|22.47|5
1649201440000|2022-04-05 23:30:40|22.7|22.5|22.69|22.49|22.7|22.5|22.69|22.49|6
1649201460000|2022-04-05 23:31:00|22.7|22.5|22.7|22.5|22.7|22.5|22.69|22.49|3
1649201500000|2022-04-05 23:31:40|22.71|22.51|22.7|22.5|22.71|22.51|22.7|22.5|2
1649201510000|2022-04-05 23:31:50|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|3
1649201520000|2022-04-05 23:32:00|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|2
1649201570000|2022-04-05 23:32:50|22.72|22.52|22.72|22.52|22.72|22.52|22.71|22.51|3
1649201580000|2022-04-05 23:33:00|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|4
1649201610000|2022-04-05 23:33:30|22.71|22.51|22.72|22.52|22.72|22.52|22.71|22.51|2
1649201620000|2022-04-05 23:33:40|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|4
1649201630000|2022-04-05 23:33:50|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|2
1649201640000|2022-04-05 23:34:00|22.73|22.53|22.74|22.54|22.74|22.54|22.73|22.53|4
1649201720000|2022-04-05 23:35:20|22.75|22.55|22.75|22.55|22.75|22.55|22.74|22.54|5
1649201730000|2022-04-05 23:35:30|22.76|22.56|22.76|22.56|22.76|22.56|22.75|22.55|5
1649201740000|2022-04-05 23:35:40|22.75|22.55|22.75|22.55|22.76|22.56|22.75|22.55|3
1649201750000|2022-04-05 23:35:50|22.76|22.56|22.76|22.56|22.76|22.56|22.75|22.55|7
1649201760000|2022-04-05 23:36:00|22.75|22.55|22.75|22.55|22.75|22.55|22.75|22.55|1
1649201810000|2022-04-05 23:36:50|22.76|22.56|22.76|22.56|22.76|22.56|22.76|22.56|1
1649201820000|2022-04-05 23:37:00|22.77|22.57|22.77|22.57|22.77|22.57|22.77|22.57|1
1649201830000|2022-04-05 23:37:10|22.78|22.58|22.78|22.58|22.79|22.59|22.78|22.58|3
1649201840000|2022-04-05 23:37:20|22.79|22.59|22.79|22.59|22.79|22.59|22.79|22.59|1
1649201920000|2022-04-05 23:38:40|22.78|22.58|22.78|22.58|22.78|22.58|22.78|22.58|1
1649201930000|2022-04-05 23:38:50|22.77|22.57|22.77|22.57|22.78|22.58|22.77|22.57|3
1649201940000|2022-04-05 23:39:00|22.78|22.58|22.77|22.57|22.78|22.58|22.77|22.57|4
1649201950000|2022-04-05 23:39:10|22.76|22.56|22.73|22.53|22.76|22.56|22.73|22.53|4
1649201970000|2022-04-05 23:39:30|22.74|22.54|22.74|22.54|22.74|22.54|22.73|22.53|7
1649201980000|2022-04-05 23:39:40|22.73|22.53|22.73|22.53|22.74|22.54|22.73|22.53|5
1649202000000|2022-04-05 23:40:00|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649202020000|2022-04-05 23:40:20|22.75|22.55|22.75|22.55|22.75|22.55|22.75|22.55|1
1649202030000|2022-04-05 23:40:30|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|4
1649202040000|2022-04-05 23:40:40|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|6
1649202050000|2022-04-05 23:40:50|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|2
1649202060000|2022-04-05 23:41:00|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|2
1649202080000|2022-04-05 23:41:20|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|2
1649202090000|2022-04-05 23:41:30|22.74|22.54|22.74|22.54|22.74|22.54|22.74|22.54|1
1649202100000|2022-04-05 23:41:40|22.73|22.53|22.73|22.53|22.73|22.53|22.73|22.53|1
1649202110000|2022-04-05 23:41:50|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649202120000|2022-04-05 23:42:00|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649202180000|2022-04-05 23:43:00|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649202280000|2022-04-05 23:44:40|22.71|22.51|22.71|22.51|22.71|22.51|22.71|22.51|1
1649202300000|2022-04-05 23:45:00|22.72|22.52|22.72|22.52|22.72|22.52|22.72|22.52|1
1649202310000|2022-04-05 23:45:10|22.71|22.51|22.7|22.5|22.72|22.52|22.7|22.5|4
1649202340000|2022-04-05 23:45:40|22.71|22.51|22.71|22.51|22.71|22.51|22.7|22.5|3
1649202350000|2022-04-05 23:45:50|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|4
1649202360000|2022-04-05 23:46:00|22.7|22.5|22.71|22.51|22.71|22.51|22.7|22.5|2
1649202370000|2022-04-05 23:46:10|22.7|22.5|22.7|22.5|22.71|22.51|22.7|22.5|3
1649202390000|2022-04-05 23:46:30|22.69|22.49|22.68|22.48|22.69|22.49|22.68|22.48|8
1649202400000|2022-04-05 23:46:40|22.67|22.47|22.68|22.48|22.68|22.48|22.67|22.47|6
1649202410000|2022-04-05 23:46:50|22.67|22.47|22.67|22.47|22.68|22.48|22.67|22.47|3
1649202420000|2022-04-05 23:47:00|22.66|22.46|22.65|22.45|22.66|22.46|22.65|22.45|4
1649202440000|2022-04-05 23:47:20|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|3
1649202460000|2022-04-05 23:47:40|22.65|22.45|22.65|22.45|22.65|22.45|22.65|22.45|1
1649202470000|2022-04-05 23:47:50|22.64|22.44|22.64|22.44|22.65|22.45|22.64|22.44|7
1649202480000|2022-04-05 23:48:00|22.65|22.45|22.63|22.43|22.65|22.45|22.63|22.43|9
1649202490000|2022-04-05 23:48:10|22.62|22.42|22.62|22.42|22.62|22.42|22.62|22.42|1
1649202500000|2022-04-05 23:48:20|22.61|22.41|22.61|22.41|22.62|22.42|22.6|22.4|5
1649202510000|2022-04-05 23:48:30|22.62|22.42|22.6|22.4|22.62|22.42|22.6|22.4|5
1649202520000|2022-04-05 23:48:40|22.61|22.41|22.61|22.41|22.62|22.42|22.6|22.4|5
1649202530000|2022-04-05 23:48:50|22.62|22.42|22.62|22.42|22.62|22.42|22.61|22.41|3
1649202550000|2022-04-05 23:49:10|22.63|22.43|22.61|22.41|22.63|22.43|22.61|22.41|5
1649202560000|2022-04-05 23:49:20|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|6
1649202570000|2022-04-05 23:49:30|22.6|22.4|22.61|22.41|22.61|22.41|22.6|22.4|6
1649202580000|2022-04-05 23:49:40|22.62|22.42|22.61|22.41|22.62|22.42|22.61|22.41|2
1649202600000|2022-04-05 23:50:00|22.62|22.42|22.62|22.42|22.62|22.42|22.62|22.42|1
1649202610000|2022-04-05 23:50:10|22.61|22.41|22.62|22.42|22.62|22.42|22.61|22.41|2
1649202630000|2022-04-05 23:50:30|22.61|22.41|22.61|22.41|22.61|22.41|22.61|22.41|1
1649202640000|2022-04-05 23:50:40|22.6|22.4|22.59|22.39|22.61|22.41|22.59|22.39|4
1649202650000|2022-04-05 23:50:50|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1649202660000|2022-04-05 23:51:00|22.61|22.41|22.6|22.4|22.61|22.41|22.59|22.39|3
1649202670000|2022-04-05 23:51:10|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|6
1649202680000|2022-04-05 23:51:20|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|8
1649202690000|2022-04-05 23:51:30|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|10
1649202710000|2022-04-05 23:51:50|22.59|22.39|22.57|22.37|22.6|22.4|22.57|22.37|6
1649202720000|2022-04-05 23:52:00|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1649202730000|2022-04-05 23:52:10|22.57|22.37|22.56|22.36|22.57|22.37|22.55|22.35|12
1649202740000|2022-04-05 23:52:20|22.55|22.35|22.6|22.4|22.6|22.4|22.55|22.35|12
1649202750000|2022-04-05 23:52:30|22.62|22.42|22.62|22.42|22.62|22.42|22.61|22.41|3
1649202760000|2022-04-05 23:52:40|22.61|22.41|22.62|22.42|22.63|22.43|22.61|22.41|4
1649202770000|2022-04-05 23:52:50|22.61|22.41|22.61|22.41|22.62|22.42|22.6|22.4|9
1649202780000|2022-04-05 23:53:00|22.6|22.4|22.57|22.37|22.6|22.4|22.56|22.36|6
1649202790000|2022-04-05 23:53:10|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|5
1649202800000|2022-04-05 23:53:20|22.57|22.37|22.59|22.39|22.59|22.39|22.56|22.36|7
1649202810000|2022-04-05 23:53:30|22.6|22.4|22.6|22.4|22.61|22.41|22.59|22.39|8
1649202820000|2022-04-05 23:53:40|22.61|22.41|22.61|22.41|22.61|22.41|22.6|22.4|5
1649202830000|2022-04-05 23:53:50|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1649202840000|2022-04-05 23:54:00|22.59|22.39|22.59|22.39|22.59|22.39|22.58|22.38|9
1649202850000|2022-04-05 23:54:10|22.58|22.38|22.58|22.38|22.59|22.39|22.58|22.38|9
1649202860000|2022-04-05 23:54:20|22.59|22.39|22.59|22.39|22.6|22.4|22.59|22.39|3
1649202870000|2022-04-05 23:54:30|22.6|22.4|22.61|22.41|22.61|22.41|22.6|22.4|4
1649202880000|2022-04-05 23:54:40|22.6|22.4|22.6|22.4|22.61|22.41|22.6|22.4|7
1649202890000|2022-04-05 23:54:50|22.61|22.41|22.6|22.4|22.61|22.41|22.6|22.4|8
1649202900000|2022-04-05 23:55:00|22.61|22.41|22.6|22.4|22.61|22.41|22.6|22.4|14
1649202910000|2022-04-05 23:55:10|22.61|22.41|22.61|22.41|22.61|22.41|22.6|22.4|3
1649202920000|2022-04-05 23:55:20|22.6|22.4|22.59|22.39|22.6|22.4|22.59|22.39|6
1649202930000|2022-04-05 23:55:30|22.6|22.4|22.58|22.38|22.6|22.4|22.58|22.38|9
1649202940000|2022-04-05 23:55:40|22.57|22.37|22.57|22.37|22.58|22.38|22.57|22.37|3
1649202950000|2022-04-05 23:55:50|22.58|22.38|22.58|22.38|22.58|22.38|22.57|22.37|7
1649202960000|2022-04-05 23:56:00|22.59|22.39|22.58|22.38|22.59|22.39|22.58|22.38|2
1649202970000|2022-04-05 23:56:10|22.59|22.39|22.58|22.38|22.59|22.39|22.58|22.38|4
1649202980000|2022-04-05 23:56:20|22.59|22.39|22.59|22.39|22.59|22.39|22.59|22.39|1
1649202990000|2022-04-05 23:56:30|22.6|22.4|22.59|22.39|22.6|22.4|22.59|22.39|6
1649203000000|2022-04-05 23:56:40|22.6|22.4|22.6|22.4|22.61|22.41|22.59|22.39|5
1649203010000|2022-04-05 23:56:50|22.61|22.41|22.61|22.41|22.61|22.41|22.6|22.4|13
1649203020000|2022-04-05 23:57:00|22.62|22.42|22.62|22.42|22.62|22.42|22.62|22.42|1
1649203040000|2022-04-05 23:57:20|22.63|22.43|22.63|22.43|22.63|22.43|22.63|22.43|1
1649203090000|2022-04-05 23:58:10|22.62|22.42|22.61|22.41|22.63|22.43|22.61|22.41|10
1649203100000|2022-04-05 23:58:20|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1649203110000|2022-04-05 23:58:30|22.61|22.41|22.62|22.42|22.62|22.42|22.61|22.41|2
1649203120000|2022-04-05 23:58:40|22.63|22.43|22.61|22.41|22.63|22.43|22.61|22.41|3
1649203140000|2022-04-05 23:59:00|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1649203150000|2022-04-05 23:59:10|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|6
1649203170000|2022-04-05 23:59:30|22.59|22.39|22.59|22.39|22.6|22.4|22.59|22.39|5
1649203180000|2022-04-05 23:59:40|22.6|22.4|22.6|22.4|22.6|22.4|22.6|22.4|1
1649203190000|2022-04-05 23:59:50|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|2
1649203210000|2022-04-06 00:00:10|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|2
1649203220000|2022-04-06 00:00:20|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|4
1649203230000|2022-04-06 00:00:30|22.59|22.39|22.6|22.4|22.6|22.4|22.59|22.39|6
1649203240000|2022-04-06 00:00:40|22.61|22.41|22.61|22.41|22.61|22.41|22.59|22.39|5
1649203250000|2022-04-06 00:00:50|22.62|22.42|22.61|22.41|22.64|22.44|22.61|22.41|10
1649203260000|2022-04-06 00:01:00|22.6|22.4|22.61|22.41|22.61|22.41|22.6|22.4|2
1649203270000|2022-04-06 00:01:10|22.6|22.4|22.59|22.39|22.61|22.41|22.59|22.39|4
1649203280000|2022-04-06 00:01:20|22.6|22.4|22.59|22.39|22.6|22.4|22.59|22.39|6
1649203290000|2022-04-06 00:01:30|22.58|22.38|22.57|22.37|22.58|22.38|22.57|22.37|6
1649203300000|2022-04-06 00:01:40|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|2
1649203320000|2022-04-06 00:02:00|22.56|22.36|22.56|22.36|22.56|22.36|22.56|22.36|1
1649203330000|2022-04-06 00:02:10|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1649203340000|2022-04-06 00:02:20|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1649203350000|2022-04-06 00:02:30|22.57|22.37|22.57|22.37|22.57|22.37|22.56|22.36|7
1649203360000|2022-04-06 00:02:40|22.58|22.38|22.59|22.39|22.59|22.39|22.58|22.38|8
1649203370000|2022-04-06 00:02:50|22.58|22.38|22.6|22.4|22.61|22.41|22.58|22.38|7
1649203380000|2022-04-06 00:03:00|22.61|22.41|22.65|22.45|22.65|22.45|22.61|22.41|9
1649203390000|2022-04-06 00:03:10|22.64|22.44|22.61|22.41|22.64|22.44|22.61|22.41|8
1649203400000|2022-04-06 00:03:20|22.62|22.42|22.62|22.42|22.63|22.43|22.61|22.41|13
1649203410000|2022-04-06 00:03:30|22.61|22.41|22.61|22.41|22.62|22.42|22.59|22.39|11
1649203420000|2022-04-06 00:03:40|22.62|22.42|22.61|22.41|22.62|22.42|22.6|22.4|10
1649203450000|2022-04-06 00:04:10|22.6|22.4|22.6|22.4|22.61|22.41|22.6|22.4|5
1649203460000|2022-04-06 00:04:20|22.59|22.39|22.57|22.37|22.59|22.39|22.57|22.37|5
1649203470000|2022-04-06 00:04:30|22.56|22.36|22.56|22.36|22.57|22.37|22.56|22.36|3
1649203480000|2022-04-06 00:04:40|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|2
1649203490000|2022-04-06 00:04:50|22.55|22.35|22.57|22.37|22.57|22.37|22.55|22.35|9
1649203500000|2022-04-06 00:05:00|22.56|22.36|22.58|22.38|22.58|22.38|22.56|22.36|9
1649203510000|2022-04-06 00:05:10|22.59|22.39|22.58|22.38|22.59|22.39|22.58|22.38|4
1649203520000|2022-04-06 00:05:20|22.59|22.39|22.58|22.38|22.59|22.39|22.58|22.38|2
1649203530000|2022-04-06 00:05:30|22.57|22.37|22.58|22.38|22.58|22.38|22.57|22.37|2
1649203540000|2022-04-06 00:05:40|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|6
1649203550000|2022-04-06 00:05:50|22.57|22.37|22.58|22.38|22.58|22.38|22.56|22.36|6
1649203560000|2022-04-06 00:06:00|22.59|22.39|22.59|22.39|22.59|22.39|22.58|22.38|5
1649203570000|2022-04-06 00:06:10|22.6|22.4|22.58|22.38|22.6|22.4|22.58|22.38|7
1649203580000|2022-04-06 00:06:20|22.57|22.37|22.57|22.37|22.57|22.37|22.57|22.37|1
1649203590000|2022-04-06 00:06:30|22.58|22.38|22.56|22.36|22.58|22.38|22.56|22.36|7
1649203600000|2022-04-06 00:06:40|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|4
1649203610000|2022-04-06 00:06:50|22.55|22.35|22.56|22.36|22.56|22.36|22.55|22.35|2
1649203620000|2022-04-06 00:07:00|22.55|22.35|22.55|22.35|22.55|22.35|22.55|22.35|1
1649203630000|2022-04-06 00:07:10|22.54|22.34|22.53|22.33|22.54|22.34|22.53|22.33|2
1649203640000|2022-04-06 00:07:20|22.54|22.34|22.51|22.31|22.54|22.34|22.51|22.31|6
1649203650000|2022-04-06 00:07:30|22.52|22.32|22.49|22.29|22.52|22.32|22.48|22.28|9
1649203660000|2022-04-06 00:07:40|22.48|22.28|22.48|22.28|22.49|22.29|22.48|22.28|3
1649203670000|2022-04-06 00:07:50|22.47|22.27|22.46|22.26|22.47|22.27|22.46|22.26|2
1649203680000|2022-04-06 00:08:00|22.45|22.25|22.45|22.25|22.46|22.26|22.45|22.25|3
1649203690000|2022-04-06 00:08:10|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|6
1649203710000|2022-04-06 00:08:30|22.46|22.26|22.45|22.25|22.46|22.26|22.45|22.25|10
1649203720000|2022-04-06 00:08:40|22.44|22.24|22.43|22.23|22.44|22.24|22.43|22.23|8
1649203730000|2022-04-06 00:08:50|22.42|22.22|22.4|22.2|22.43|22.23|22.4|22.2|7
1649203740000|2022-04-06 00:09:00|22.41|22.21|22.41|22.21|22.41|22.21|22.4|22.2|7
1649203750000|2022-04-06 00:09:10|22.4|22.2|22.41|22.21|22.41|22.21|22.4|22.2|2
1649203760000|2022-04-06 00:09:20|22.4|22.2|22.41|22.21|22.42|22.22|22.4|22.2|6
1649203770000|2022-04-06 00:09:30|22.4|22.2|22.4|22.2|22.4|22.2|22.4|22.2|1
1649203790000|2022-04-06 00:09:50|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1649203800000|2022-04-06 00:10:00|22.4|22.2|22.4|22.2|22.4|22.2|22.39|22.19|3
1649203810000|2022-04-06 00:10:10|22.39|22.19|22.39|22.19|22.39|22.19|22.39|22.19|1
1649203820000|2022-04-06 00:10:20|22.38|22.18|22.38|22.18|22.39|22.19|22.37|22.17|13
1649203830000|2022-04-06 00:10:30|22.37|22.17|22.38|22.18|22.38|22.18|22.33|22.13|16
1649203840000|2022-04-06 00:10:40|22.39|22.19|22.38|22.18|22.4|22.2|22.38|22.18|4
1649203850000|2022-04-06 00:10:50|22.36|22.16|22.38|22.18|22.38|22.18|22.36|22.16|3
1649203860000|2022-04-06 00:11:00|22.4|22.2|22.44|22.24|22.44|22.24|22.4|22.2|7
1649203870000|2022-04-06 00:11:10|22.45|22.25|22.45|22.25|22.45|22.25|22.44|22.24|9
1649203880000|2022-04-06 00:11:20|22.46|22.26|22.47|22.27|22.47|22.27|22.45|22.25|6
1649203890000|2022-04-06 00:11:30|22.46|22.26|22.46|22.26|22.46|22.26|22.46|22.26|1
1649203910000|2022-04-06 00:11:50|22.45|22.25|22.44|22.24|22.45|22.25|22.44|22.24|2
1649203920000|2022-04-06 00:12:00|22.43|22.23|22.43|22.23|22.43|22.23|22.42|22.22|3
1649203930000|2022-04-06 00:12:10|22.42|22.22|22.4|22.2|22.42|22.22|22.4|22.2|9
1649203940000|2022-04-06 00:12:20|22.39|22.19|22.38|22.18|22.39|22.19|22.37|22.17|12
1649203950000|2022-04-06 00:12:30|22.39|22.19|22.38|22.18|22.39|22.19|22.37|22.17|10
1649203960000|2022-04-06 00:12:40|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1649203980000|2022-04-06 00:13:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1649203990000|2022-04-06 00:13:10|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|7
1649204000000|2022-04-06 00:13:20|22.32|22.12|22.31|22.11|22.34|22.14|22.31|22.11|13
1649204010000|2022-04-06 00:13:30|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|5
1649204020000|2022-04-06 00:13:40|22.29|22.09|22.27|22.07|22.29|22.09|22.27|22.07|5
1649204030000|2022-04-06 00:13:50|22.28|22.08|22.29|22.09|22.31|22.11|22.27|22.07|14
1649204040000|2022-04-06 00:14:00|22.28|22.08|22.27|22.07|22.28|22.08|22.25|22.05|6
1649204050000|2022-04-06 00:14:10|22.28|22.08|22.27|22.07|22.29|22.09|22.27|22.07|6
1649204060000|2022-04-06 00:14:20|22.26|22.06|22.21|22.01|22.26|22.06|22.21|22.01|10
1649204070000|2022-04-06 00:14:30|22.2|22|22.22|22.02|22.23|22.03|22.2|22|7
1649204080000|2022-04-06 00:14:40|22.23|22.03|22.21|22.01|22.23|22.03|22.19|21.99|13
1649204090000|2022-04-06 00:14:50|22.22|22.02|22.21|22.01|22.24|22.04|22.2|22|10
1649204100000|2022-04-06 00:15:00|22.2|22|22.21|22.01|22.21|22.01|22.19|21.99|4
1649204110000|2022-04-06 00:15:10|22.22|22.02|22.25|22.05|22.25|22.05|22.22|22.02|6
1649204120000|2022-04-06 00:15:20|22.26|22.06|22.27|22.07|22.29|22.09|22.26|22.06|10
1649204130000|2022-04-06 00:15:30|22.26|22.06|22.29|22.09|22.3|22.1|22.26|22.06|6
1649204140000|2022-04-06 00:15:40|22.3|22.1|22.31|22.11|22.34|22.14|22.3|22.1|11
1649204150000|2022-04-06 00:15:50|22.3|22.1|22.31|22.11|22.33|22.13|22.3|22.1|12
1649204160000|2022-04-06 00:16:00|22.3|22.1|22.29|22.09|22.31|22.11|22.28|22.08|6
1649204170000|2022-04-06 00:16:10|22.28|22.08|22.3|22.1|22.3|22.1|22.28|22.08|3
1649204180000|2022-04-06 00:16:20|22.31|22.11|22.27|22.07|22.31|22.11|22.27|22.07|5
1649204190000|2022-04-06 00:16:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649204200000|2022-04-06 00:16:40|22.25|22.05|22.24|22.04|22.25|22.05|22.23|22.03|6
1649204210000|2022-04-06 00:16:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|9
1649204220000|2022-04-06 00:17:00|22.26|22.06|22.23|22.03|22.26|22.06|22.23|22.03|6
1649204230000|2022-04-06 00:17:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649204240000|2022-04-06 00:17:20|22.25|22.05|22.24|22.04|22.26|22.06|22.24|22.04|4
1649204260000|2022-04-06 00:17:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649204270000|2022-04-06 00:17:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649204280000|2022-04-06 00:18:00|22.22|22.02|22.21|22.01|22.23|22.03|22.21|22.01|6
1649204290000|2022-04-06 00:18:10|22.2|22|22.19|21.99|22.21|22.01|22.19|21.99|20
1649204300000|2022-04-06 00:18:20|22.18|21.98|22.15|21.95|22.18|21.98|22.15|21.95|8
1649204310000|2022-04-06 00:18:30|22.14|21.94|22.12|21.92|22.15|21.95|22.1|21.9|16
1649204320000|2022-04-06 00:18:40|22.1|21.9|22.09|21.89|22.12|21.92|22.08|21.88|10
1649204330000|2022-04-06 00:18:50|22.08|21.88|22.05|21.85|22.09|21.89|22.05|21.85|10
1649204340000|2022-04-06 00:19:00|22.04|21.84|22.01|21.81|22.05|21.85|22.01|21.81|11
1649204350000|2022-04-06 00:19:10|22.02|21.82|22.03|21.83|22.04|21.84|22.01|21.81|8
1649204360000|2022-04-06 00:19:20|22.01|21.81|22.04|21.84|22.04|21.84|22.01|21.81|8
1649204370000|2022-04-06 00:19:30|22.05|21.85|22.01|21.81|22.06|21.86|22.01|21.81|13
1649204380000|2022-04-06 00:19:40|22|21.8|22|21.8|22|21.8|21.99|21.79|3
1649204390000|2022-04-06 00:19:50|22.01|21.81|22.01|21.81|22.02|21.82|22|21.8|13
1649204400000|2022-04-06 00:20:00|22|21.8|21.96|21.76|22.01|21.81|21.96|21.76|12
1649204410000|2022-04-06 00:20:10|21.95|21.75|21.93|21.73|21.95|21.75|21.91|21.71|14
1649204420000|2022-04-06 00:20:20|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|11
1649204430000|2022-04-06 00:20:30|21.93|21.73|21.93|21.73|21.93|21.73|21.93|21.73|1
1649204440000|2022-04-06 00:20:40|21.94|21.74|21.9|21.7|21.94|21.74|21.9|21.7|11
1649204450000|2022-04-06 00:20:50|21.89|21.69|21.88|21.68|21.89|21.69|21.87|21.67|9
1649204460000|2022-04-06 00:21:00|21.87|21.67|21.83|21.63|21.88|21.68|21.83|21.63|13
1649204470000|2022-04-06 00:21:10|21.82|21.62|21.81|21.61|21.83|21.63|21.79|21.59|13
1649204480000|2022-04-06 00:21:20|21.82|21.62|21.88|21.68|21.88|21.68|21.82|21.62|15
1649204490000|2022-04-06 00:21:30|21.89|21.69|21.94|21.74|21.94|21.74|21.88|21.68|12
1649204500000|2022-04-06 00:21:40|21.93|21.73|21.96|21.76|21.96|21.76|21.93|21.73|12
1649204510000|2022-04-06 00:21:50|21.97|21.77|21.93|21.73|21.99|21.79|21.93|21.73|11
1649204520000|2022-04-06 00:22:00|21.94|21.74|21.91|21.71|21.94|21.74|21.89|21.69|15
1649204530000|2022-04-06 00:22:10|21.9|21.7|21.82|21.62|21.91|21.71|21.82|21.62|20
1649204540000|2022-04-06 00:22:20|21.81|21.61|21.78|21.58|21.81|21.61|21.77|21.57|12
1649204550000|2022-04-06 00:22:30|21.79|21.59|21.86|21.66|21.86|21.66|21.78|21.58|18
1649204560000|2022-04-06 00:22:40|21.85|21.65|21.86|21.66|21.86|21.66|21.84|21.64|14
1649204570000|2022-04-06 00:22:50|21.87|21.67|21.9|21.7|21.9|21.7|21.86|21.66|12
1649204580000|2022-04-06 00:23:00|21.91|21.71|21.85|21.65|21.91|21.71|21.85|21.65|12
1649204590000|2022-04-06 00:23:10|21.86|21.66|21.92|21.72|21.92|21.72|21.86|21.66|7
1649204600000|2022-04-06 00:23:20|21.91|21.71|21.89|21.69|21.93|21.73|21.88|21.68|15
1649204610000|2022-04-06 00:23:30|21.9|21.7|21.94|21.74|21.94|21.74|21.89|21.69|15
1649204620000|2022-04-06 00:23:40|21.95|21.75|21.96|21.76|21.97|21.77|21.94|21.74|10
1649204630000|2022-04-06 00:23:50|21.95|21.75|21.94|21.74|21.97|21.77|21.92|21.72|10
1649204640000|2022-04-06 00:24:00|21.95|21.75|21.97|21.77|21.97|21.77|21.94|21.74|7
1649204650000|2022-04-06 00:24:10|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|16
1649204660000|2022-04-06 00:24:20|21.98|21.78|22.03|21.83|22.03|21.83|21.98|21.78|18
1649204670000|2022-04-06 00:24:30|22.02|21.82|22.06|21.86|22.06|21.86|22.02|21.82|17
1649204680000|2022-04-06 00:24:40|22.07|21.87|22.03|21.83|22.07|21.87|22.01|21.81|11
1649204690000|2022-04-06 00:24:50|22.02|21.82|22.06|21.86|22.06|21.86|22.02|21.82|9
1649204700000|2022-04-06 00:25:00|22.07|21.87|22.07|21.87|22.07|21.87|22.04|21.84|7
1649204710000|2022-04-06 00:25:10|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|7
1649204720000|2022-04-06 00:25:20|22.07|21.87|22.04|21.84|22.07|21.87|22.04|21.84|6
1649204730000|2022-04-06 00:25:30|22.03|21.83|22.01|21.81|22.03|21.83|22.01|21.81|5
1649204740000|2022-04-06 00:25:40|22.02|21.82|22.03|21.83|22.05|21.85|22.02|21.82|12
1649204750000|2022-04-06 00:25:50|22.04|21.84|22.02|21.82|22.05|21.85|22.02|21.82|11
1649204760000|2022-04-06 00:26:00|22.03|21.83|22.03|21.83|22.04|21.84|22.02|21.82|7
1649204770000|2022-04-06 00:26:10|22.02|21.82|21.97|21.77|22.02|21.82|21.97|21.77|12
1649204780000|2022-04-06 00:26:20|21.98|21.78|22.02|21.82|22.03|21.83|21.97|21.77|14
1649204790000|2022-04-06 00:26:30|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1649204800000|2022-04-06 00:26:40|22.04|21.84|22.06|21.86|22.06|21.86|22.04|21.84|5
1649204810000|2022-04-06 00:26:50|22.07|21.87|22.03|21.83|22.07|21.87|22.03|21.83|7
1649204820000|2022-04-06 00:27:00|22.04|21.84|22.07|21.87|22.08|21.88|22.04|21.84|12
1649204830000|2022-04-06 00:27:10|22.08|21.88|22.07|21.87|22.09|21.89|22.06|21.86|14
1649204840000|2022-04-06 00:27:20|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|6
1649204850000|2022-04-06 00:27:30|22.1|21.9|22.09|21.89|22.11|21.91|22.09|21.89|8
1649204860000|2022-04-06 00:27:40|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1649204870000|2022-04-06 00:27:50|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|4
1649204880000|2022-04-06 00:28:00|22.11|21.91|22.1|21.9|22.11|21.91|22.09|21.89|4
1649204890000|2022-04-06 00:28:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649204910000|2022-04-06 00:28:30|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|6
1649204920000|2022-04-06 00:28:40|22.1|21.9|22.09|21.89|22.11|21.91|22.08|21.88|8
1649204930000|2022-04-06 00:28:50|22.08|21.88|22.09|21.89|22.1|21.9|22.08|21.88|4
1649204940000|2022-04-06 00:29:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1649204950000|2022-04-06 00:29:10|22.07|21.87|22.06|21.86|22.08|21.88|22.05|21.85|10
1649204960000|2022-04-06 00:29:20|22.07|21.87|22.09|21.89|22.1|21.9|22.07|21.87|9
1649204970000|2022-04-06 00:29:30|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|6
1649204980000|2022-04-06 00:29:40|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1649204990000|2022-04-06 00:29:50|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1649205000000|2022-04-06 00:30:00|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|6
1649205010000|2022-04-06 00:30:10|22.04|21.84|22.07|21.87|22.07|21.87|22.04|21.84|4
1649205020000|2022-04-06 00:30:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|5
1649205030000|2022-04-06 00:30:30|22.07|21.87|22.09|21.89|22.09|21.89|22.07|21.87|7
1649205040000|2022-04-06 00:30:40|22.08|21.88|22.06|21.86|22.08|21.88|22.06|21.86|7
1649205050000|2022-04-06 00:30:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1649205060000|2022-04-06 00:31:00|22.05|21.85|22.02|21.82|22.05|21.85|22.02|21.82|10
1649205070000|2022-04-06 00:31:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649205080000|2022-04-06 00:31:20|22.01|21.81|22|21.8|22.02|21.82|22|21.8|4
1649205090000|2022-04-06 00:31:30|21.99|21.79|21.98|21.78|22|21.8|21.98|21.78|8
1649205100000|2022-04-06 00:31:40|21.97|21.77|21.96|21.76|21.98|21.78|21.96|21.76|8
1649205110000|2022-04-06 00:31:50|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1649205120000|2022-04-06 00:32:00|21.99|21.79|21.96|21.76|21.99|21.79|21.96|21.76|15
1649205130000|2022-04-06 00:32:10|21.97|21.77|21.98|21.78|21.98|21.78|21.95|21.75|6
1649205140000|2022-04-06 00:32:20|21.99|21.79|22.02|21.82|22.03|21.83|21.99|21.79|12
1649205150000|2022-04-06 00:32:30|22.01|21.81|22.05|21.85|22.05|21.85|22.01|21.81|15
1649205160000|2022-04-06 00:32:40|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1649205170000|2022-04-06 00:32:50|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|7
1649205180000|2022-04-06 00:33:00|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|10
1649205190000|2022-04-06 00:33:10|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|8
1649205200000|2022-04-06 00:33:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1649205210000|2022-04-06 00:33:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1649205220000|2022-04-06 00:33:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1649205230000|2022-04-06 00:33:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1649205240000|2022-04-06 00:34:00|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|8
1649205250000|2022-04-06 00:34:10|22.11|21.91|22.14|21.94|22.14|21.94|22.11|21.91|4
1649205260000|2022-04-06 00:34:20|22.13|21.93|22.11|21.91|22.13|21.93|22.1|21.9|11
1649205270000|2022-04-06 00:34:30|22.1|21.9|22.07|21.87|22.11|21.91|22.07|21.87|12
1649205280000|2022-04-06 00:34:40|22.08|21.88|22.1|21.9|22.11|21.91|22.08|21.88|9
1649205290000|2022-04-06 00:34:50|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|7
1649205300000|2022-04-06 00:35:00|22.08|21.88|22.07|21.87|22.08|21.88|22.06|21.86|10
1649205310000|2022-04-06 00:35:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1649205320000|2022-04-06 00:35:20|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|7
1649205330000|2022-04-06 00:35:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1649205340000|2022-04-06 00:35:40|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1649205350000|2022-04-06 00:35:50|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|5
1649205360000|2022-04-06 00:36:00|22.1|21.9|22.11|21.91|22.11|21.91|22.09|21.89|6
1649205370000|2022-04-06 00:36:10|22.12|21.92|22.1|21.9|22.13|21.93|22.1|21.9|19
1649205380000|2022-04-06 00:36:20|22.11|21.91|22.13|21.93|22.13|21.93|22.1|21.9|5
1649205390000|2022-04-06 00:36:30|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|5
1649205400000|2022-04-06 00:36:40|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1649205410000|2022-04-06 00:36:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649205420000|2022-04-06 00:37:00|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1649205430000|2022-04-06 00:37:10|22.1|21.9|22.08|21.88|22.1|21.9|22.08|21.88|3
1649205440000|2022-04-06 00:37:20|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|6
1649205450000|2022-04-06 00:37:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649205460000|2022-04-06 00:37:40|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|7
1649205470000|2022-04-06 00:37:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649205480000|2022-04-06 00:38:00|22.13|21.93|22.16|21.96|22.18|21.98|22.13|21.93|10
1649205490000|2022-04-06 00:38:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1649205500000|2022-04-06 00:38:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1649205510000|2022-04-06 00:38:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649205520000|2022-04-06 00:38:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649205530000|2022-04-06 00:38:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1649205540000|2022-04-06 00:39:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1649205550000|2022-04-06 00:39:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649205560000|2022-04-06 00:39:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649205570000|2022-04-06 00:39:30|22.19|21.99|22.16|21.96|22.19|21.99|22.16|21.96|10
1649205580000|2022-04-06 00:39:40|22.17|21.97|22.17|21.97|22.17|21.97|22.14|21.94|11
1649205590000|2022-04-06 00:39:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1649205600000|2022-04-06 00:40:00|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|11
1649205610000|2022-04-06 00:40:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649205620000|2022-04-06 00:40:20|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1649205630000|2022-04-06 00:40:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1649205640000|2022-04-06 00:40:40|22.17|21.97|22.14|21.94|22.17|21.97|22.14|21.94|4
1649205650000|2022-04-06 00:40:50|22.15|21.95|22.12|21.92|22.15|21.95|22.12|21.92|8
1649205660000|2022-04-06 00:41:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649205670000|2022-04-06 00:41:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649205680000|2022-04-06 00:41:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649205690000|2022-04-06 00:41:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649205700000|2022-04-06 00:41:40|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|4
1649205710000|2022-04-06 00:41:50|22.13|21.93|22.12|21.92|22.13|21.93|22.11|21.91|4
1649205720000|2022-04-06 00:42:00|22.13|21.93|22.13|21.93|22.13|21.93|22.11|21.91|7
1649205730000|2022-04-06 00:42:10|22.14|21.94|22.13|21.93|22.15|21.95|22.13|21.93|8
1649205740000|2022-04-06 00:42:20|22.12|21.92|22.12|21.92|22.13|21.93|22.1|21.9|9
1649205750000|2022-04-06 00:42:30|22.11|21.91|22.13|21.93|22.14|21.94|22.11|21.91|11
1649205760000|2022-04-06 00:42:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1649205770000|2022-04-06 00:42:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649205790000|2022-04-06 00:43:10|22.12|21.92|22.13|21.93|22.14|21.94|22.12|21.92|8
1649205800000|2022-04-06 00:43:20|22.14|21.94|22.12|21.92|22.14|21.94|22.12|21.92|9
1649205820000|2022-04-06 00:43:40|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|5
1649205830000|2022-04-06 00:43:50|22.12|21.92|22.11|21.91|22.13|21.93|22.1|21.9|14
1649205840000|2022-04-06 00:44:00|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|5
1649205850000|2022-04-06 00:44:10|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1649205860000|2022-04-06 00:44:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1649205870000|2022-04-06 00:44:30|22.1|21.9|22.12|21.92|22.12|21.92|22.09|21.89|7
1649205880000|2022-04-06 00:44:40|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|8
1649205890000|2022-04-06 00:44:50|22.11|21.91|22.08|21.88|22.11|21.91|22.08|21.88|8
1649205900000|2022-04-06 00:45:00|22.09|21.89|22.04|21.84|22.09|21.89|22.03|21.83|14
1649205910000|2022-04-06 00:45:10|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|5
1649205920000|2022-04-06 00:45:20|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|11
1649205930000|2022-04-06 00:45:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1649205940000|2022-04-06 00:45:40|22.08|21.88|22.1|21.9|22.1|21.9|22.08|21.88|7
1649205950000|2022-04-06 00:45:50|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1649205960000|2022-04-06 00:46:00|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1649205980000|2022-04-06 00:46:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1649205990000|2022-04-06 00:46:30|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|8
1649206000000|2022-04-06 00:46:40|22.07|21.87|22.08|21.88|22.09|21.89|22.07|21.87|6
1649206010000|2022-04-06 00:46:50|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|6
1649206020000|2022-04-06 00:47:00|22.09|21.89|22.1|21.9|22.11|21.91|22.09|21.89|12
1649206030000|2022-04-06 00:47:10|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|11
1649206040000|2022-04-06 00:47:20|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|6
1649206060000|2022-04-06 00:47:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649206070000|2022-04-06 00:47:50|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1649206080000|2022-04-06 00:48:00|22.12|21.92|22.13|21.93|22.13|21.93|22.11|21.91|4
1649206090000|2022-04-06 00:48:10|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|5
1649206100000|2022-04-06 00:48:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1649206110000|2022-04-06 00:48:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|6
1649206120000|2022-04-06 00:48:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649206130000|2022-04-06 00:48:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1649206140000|2022-04-06 00:49:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1649206150000|2022-04-06 00:49:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1649206160000|2022-04-06 00:49:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649206170000|2022-04-06 00:49:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649206190000|2022-04-06 00:49:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649206200000|2022-04-06 00:50:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649206210000|2022-04-06 00:50:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649206220000|2022-04-06 00:50:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649206230000|2022-04-06 00:50:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649206240000|2022-04-06 00:50:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649206250000|2022-04-06 00:50:50|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1649206260000|2022-04-06 00:51:00|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|7
1649206270000|2022-04-06 00:51:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1649206280000|2022-04-06 00:51:20|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1649206290000|2022-04-06 00:51:30|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1649206300000|2022-04-06 00:51:40|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|6
1649206310000|2022-04-06 00:51:50|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1649206320000|2022-04-06 00:52:00|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1649206330000|2022-04-06 00:52:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|6
1649206340000|2022-04-06 00:52:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649206350000|2022-04-06 00:52:30|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|8
1649206360000|2022-04-06 00:52:40|22.08|21.88|22.1|21.9|22.1|21.9|22.08|21.88|9
1649206370000|2022-04-06 00:52:50|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|9
1649206380000|2022-04-06 00:53:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1649206390000|2022-04-06 00:53:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1649206400000|2022-04-06 00:53:20|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1649206410000|2022-04-06 00:53:30|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|7
1649206420000|2022-04-06 00:53:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1649206430000|2022-04-06 00:53:50|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|7
1649206450000|2022-04-06 00:54:10|22.09|21.89|22.11|21.91|22.11|21.91|22.09|21.89|5
1649206460000|2022-04-06 00:54:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649206480000|2022-04-06 00:54:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649206490000|2022-04-06 00:54:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|7
1649206500000|2022-04-06 00:55:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1649206510000|2022-04-06 00:55:10|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|6
1649206520000|2022-04-06 00:55:20|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1649206530000|2022-04-06 00:55:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649206570000|2022-04-06 00:56:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649206590000|2022-04-06 00:56:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649206600000|2022-04-06 00:56:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1649206610000|2022-04-06 00:56:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649206620000|2022-04-06 00:57:00|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|4
1649206670000|2022-04-06 00:57:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|8
1649206690000|2022-04-06 00:58:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1649206700000|2022-04-06 00:58:20|22.16|21.96|22.14|21.94|22.16|21.96|22.14|21.94|3
1649206710000|2022-04-06 00:58:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1649206740000|2022-04-06 00:59:00|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1649206750000|2022-04-06 00:59:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1649206760000|2022-04-06 00:59:20|22.12|21.92|22.11|21.91|22.12|21.92|22.1|21.9|6
1649206770000|2022-04-06 00:59:30|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1649206780000|2022-04-06 00:59:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649206790000|2022-04-06 00:59:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649206800000|2022-04-06 01:00:00|22.11|21.91|22.09|21.89|22.11|21.91|22.09|21.89|9
1649206810000|2022-04-06 01:00:10|22.1|21.9|22.13|21.93|22.13|21.93|22.1|21.9|4
1649206820000|2022-04-06 01:00:20|22.14|21.94|22.1|21.9|22.14|21.94|22.1|21.9|11
1649206830000|2022-04-06 01:00:30|22.11|21.91|22.12|21.92|22.12|21.92|22.1|21.9|4
1649206840000|2022-04-06 01:00:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1649206850000|2022-04-06 01:00:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1649206860000|2022-04-06 01:01:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649206870000|2022-04-06 01:01:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649206880000|2022-04-06 01:01:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649206890000|2022-04-06 01:01:30|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649206900000|2022-04-06 01:01:40|22.15|21.95|22.16|21.96|22.16|21.96|22.14|21.94|6
1649206910000|2022-04-06 01:01:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1649206920000|2022-04-06 01:02:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1649206930000|2022-04-06 01:02:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649206940000|2022-04-06 01:02:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1649206950000|2022-04-06 01:02:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649206960000|2022-04-06 01:02:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1649206970000|2022-04-06 01:02:50|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|8
1649206990000|2022-04-06 01:03:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|6
1649207010000|2022-04-06 01:03:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649207020000|2022-04-06 01:03:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649207030000|2022-04-06 01:03:50|22.15|21.95|22.17|21.97|22.18|21.98|22.15|21.95|5
1649207040000|2022-04-06 01:04:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649207060000|2022-04-06 01:04:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1649207070000|2022-04-06 01:04:30|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649207080000|2022-04-06 01:04:40|22.21|22.01|22.18|21.98|22.21|22.01|22.18|21.98|4
1649207090000|2022-04-06 01:04:50|22.19|21.99|22.17|21.97|22.19|21.99|22.17|21.97|5
1649207100000|2022-04-06 01:05:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1649207110000|2022-04-06 01:05:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207120000|2022-04-06 01:05:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649207130000|2022-04-06 01:05:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1649207140000|2022-04-06 01:05:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|6
1649207150000|2022-04-06 01:05:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1649207160000|2022-04-06 01:06:00|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|3
1649207170000|2022-04-06 01:06:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1649207180000|2022-04-06 01:06:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649207190000|2022-04-06 01:06:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649207210000|2022-04-06 01:06:50|22.21|22.01|22.22|22.02|22.23|22.03|22.21|22.01|6
1649207220000|2022-04-06 01:07:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649207230000|2022-04-06 01:07:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649207240000|2022-04-06 01:07:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649207280000|2022-04-06 01:08:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649207290000|2022-04-06 01:08:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649207310000|2022-04-06 01:08:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649207320000|2022-04-06 01:08:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649207360000|2022-04-06 01:09:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1649207370000|2022-04-06 01:09:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207430000|2022-04-06 01:10:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1649207470000|2022-04-06 01:11:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649207500000|2022-04-06 01:11:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207510000|2022-04-06 01:11:50|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|5
1649207520000|2022-04-06 01:12:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207530000|2022-04-06 01:12:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649207560000|2022-04-06 01:12:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207600000|2022-04-06 01:13:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649207660000|2022-04-06 01:14:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|10
1649207670000|2022-04-06 01:14:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|9
1649207680000|2022-04-06 01:14:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207690000|2022-04-06 01:14:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1649207700000|2022-04-06 01:15:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649207730000|2022-04-06 01:15:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1649207740000|2022-04-06 01:15:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649207760000|2022-04-06 01:16:00|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1649207770000|2022-04-06 01:16:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649207780000|2022-04-06 01:16:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649207790000|2022-04-06 01:16:30|22.22|22.02|22.21|22.01|22.22|22.02|22.2|22|10
1649207800000|2022-04-06 01:16:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649207810000|2022-04-06 01:16:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|11
1649207820000|2022-04-06 01:17:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649207830000|2022-04-06 01:17:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649207840000|2022-04-06 01:17:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649207850000|2022-04-06 01:17:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649207860000|2022-04-06 01:17:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649207880000|2022-04-06 01:18:00|22.19|21.99|22.21|22.01|22.21|22.01|22.19|21.99|5
1649207900000|2022-04-06 01:18:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649207910000|2022-04-06 01:18:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649207920000|2022-04-06 01:18:40|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1649207950000|2022-04-06 01:19:10|22.23|22.03|22.22|22.02|22.23|22.03|22.21|22.01|6
1649207960000|2022-04-06 01:19:20|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|7
1649207970000|2022-04-06 01:19:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649207980000|2022-04-06 01:19:40|22.21|22.01|22.22|22.02|22.23|22.03|22.21|22.01|4
1649208000000|2022-04-06 01:20:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649208010000|2022-04-06 01:20:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649208030000|2022-04-06 01:20:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649208040000|2022-04-06 01:20:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649208100000|2022-04-06 01:21:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1649208130000|2022-04-06 01:22:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649208140000|2022-04-06 01:22:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649208160000|2022-04-06 01:22:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|14
1649208170000|2022-04-06 01:22:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|8
1649208180000|2022-04-06 01:23:00|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|11
1649208190000|2022-04-06 01:23:10|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649208200000|2022-04-06 01:23:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649208210000|2022-04-06 01:23:30|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649208220000|2022-04-06 01:23:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649208230000|2022-04-06 01:23:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649208250000|2022-04-06 01:24:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649208300000|2022-04-06 01:25:00|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649208310000|2022-04-06 01:25:10|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649208330000|2022-04-06 01:25:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649208350000|2022-04-06 01:25:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649208360000|2022-04-06 01:26:00|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649208370000|2022-04-06 01:26:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649208390000|2022-04-06 01:26:30|22.18|21.98|22.2|22|22.2|22|22.17|21.97|5
1649208400000|2022-04-06 01:26:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|9
1649208410000|2022-04-06 01:26:50|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649208420000|2022-04-06 01:27:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|6
1649208440000|2022-04-06 01:27:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1649208460000|2022-04-06 01:27:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649208470000|2022-04-06 01:27:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649208510000|2022-04-06 01:28:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1649208520000|2022-04-06 01:28:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649208530000|2022-04-06 01:28:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649208540000|2022-04-06 01:29:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649208550000|2022-04-06 01:29:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649208560000|2022-04-06 01:29:20|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649208570000|2022-04-06 01:29:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1649208580000|2022-04-06 01:29:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649208590000|2022-04-06 01:29:50|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1649208600000|2022-04-06 01:30:00|22.18|21.98|22.17|21.97|22.19|21.99|22.16|21.96|8
1649208620000|2022-04-06 01:30:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649208640000|2022-04-06 01:30:40|22.17|21.97|22.18|21.98|22.18|21.98|22.16|21.96|12
1649208650000|2022-04-06 01:30:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|7
1649208660000|2022-04-06 01:31:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|9
1649208670000|2022-04-06 01:31:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649208680000|2022-04-06 01:31:20|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649208690000|2022-04-06 01:31:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1649208700000|2022-04-06 01:31:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649208710000|2022-04-06 01:31:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|6
1649208720000|2022-04-06 01:32:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649208730000|2022-04-06 01:32:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649208750000|2022-04-06 01:32:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649208810000|2022-04-06 01:33:30|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649208820000|2022-04-06 01:33:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649208830000|2022-04-06 01:33:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649208840000|2022-04-06 01:34:00|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649208850000|2022-04-06 01:34:10|22.17|21.97|22.19|21.99|22.19|21.99|22.17|21.97|11
1649208860000|2022-04-06 01:34:20|22.18|21.98|22.2|22|22.21|22.01|22.18|21.98|9
1649208870000|2022-04-06 01:34:30|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|9
1649208900000|2022-04-06 01:35:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649208920000|2022-04-06 01:35:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649208950000|2022-04-06 01:35:50|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|7
1649208980000|2022-04-06 01:36:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649209010000|2022-04-06 01:36:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1649209020000|2022-04-06 01:37:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649209030000|2022-04-06 01:37:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649209040000|2022-04-06 01:37:20|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649209080000|2022-04-06 01:38:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649209090000|2022-04-06 01:38:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649209120000|2022-04-06 01:38:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|8
1649209130000|2022-04-06 01:38:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649209150000|2022-04-06 01:39:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649209160000|2022-04-06 01:39:20|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1649209180000|2022-04-06 01:39:40|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|4
1649209200000|2022-04-06 01:40:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649209220000|2022-04-06 01:40:20|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1649209230000|2022-04-06 01:40:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649209260000|2022-04-06 01:41:00|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1649209290000|2022-04-06 01:41:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1649209330000|2022-04-06 01:42:10|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649209360000|2022-04-06 01:42:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|6
1649209370000|2022-04-06 01:42:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1649209380000|2022-04-06 01:43:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1649209390000|2022-04-06 01:43:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649209430000|2022-04-06 01:43:50|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649209500000|2022-04-06 01:45:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649209510000|2022-04-06 01:45:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649209520000|2022-04-06 01:45:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1649209550000|2022-04-06 01:45:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|3
1649209560000|2022-04-06 01:46:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649209570000|2022-04-06 01:46:10|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1649209600000|2022-04-06 01:46:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649209610000|2022-04-06 01:46:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|4
1649209630000|2022-04-06 01:47:10|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1649209640000|2022-04-06 01:47:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1649209650000|2022-04-06 01:47:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649209670000|2022-04-06 01:47:50|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649209680000|2022-04-06 01:48:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1649209690000|2022-04-06 01:48:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649209700000|2022-04-06 01:48:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649209710000|2022-04-06 01:48:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649209720000|2022-04-06 01:48:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649209730000|2022-04-06 01:48:50|22.19|21.99|22.2|22|22.21|22.01|22.19|21.99|6
1649209770000|2022-04-06 01:49:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649209790000|2022-04-06 01:49:50|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649209820000|2022-04-06 01:50:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649209830000|2022-04-06 01:50:30|22.2|22|22.19|21.99|22.21|22.01|22.19|21.99|4
1649209860000|2022-04-06 01:51:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649209870000|2022-04-06 01:51:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649209880000|2022-04-06 01:51:20|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649209900000|2022-04-06 01:51:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649209910000|2022-04-06 01:51:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649209920000|2022-04-06 01:52:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649209950000|2022-04-06 01:52:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1649209960000|2022-04-06 01:52:40|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649210030000|2022-04-06 01:53:50|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649210060000|2022-04-06 01:54:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1649210070000|2022-04-06 01:54:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649210080000|2022-04-06 01:54:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649210130000|2022-04-06 01:55:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649210150000|2022-04-06 01:55:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1649210160000|2022-04-06 01:56:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649210170000|2022-04-06 01:56:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|6
1649210240000|2022-04-06 01:57:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649210250000|2022-04-06 01:57:30|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649210260000|2022-04-06 01:57:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649210280000|2022-04-06 01:58:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649210340000|2022-04-06 01:59:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1649210370000|2022-04-06 01:59:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1649210410000|2022-04-06 02:00:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1649210420000|2022-04-06 02:00:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1649210430000|2022-04-06 02:00:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649210440000|2022-04-06 02:00:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649210530000|2022-04-06 02:02:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649210540000|2022-04-06 02:02:20|22.2|22|22.21|22.01|22.21|22.01|22.19|21.99|8
1649210550000|2022-04-06 02:02:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|7
1649210560000|2022-04-06 02:02:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|7
1649210600000|2022-04-06 02:03:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649210610000|2022-04-06 02:03:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1649210630000|2022-04-06 02:03:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1649210640000|2022-04-06 02:04:00|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649210650000|2022-04-06 02:04:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649210690000|2022-04-06 02:04:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1649210700000|2022-04-06 02:05:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649210750000|2022-04-06 02:05:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649210830000|2022-04-06 02:07:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1649210840000|2022-04-06 02:07:20|22.21|22.01|22.24|22.04|22.25|22.05|22.21|22.01|8
1649210860000|2022-04-06 02:07:40|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1649210880000|2022-04-06 02:08:00|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1649210890000|2022-04-06 02:08:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1649210900000|2022-04-06 02:08:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649210910000|2022-04-06 02:08:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649210920000|2022-04-06 02:08:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649210930000|2022-04-06 02:08:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649210940000|2022-04-06 02:09:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649210950000|2022-04-06 02:09:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649211080000|2022-04-06 02:11:20|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1649211090000|2022-04-06 02:11:30|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1649211100000|2022-04-06 02:11:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649211120000|2022-04-06 02:12:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649211130000|2022-04-06 02:12:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1649211140000|2022-04-06 02:12:20|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1649211160000|2022-04-06 02:12:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1649211170000|2022-04-06 02:12:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1649211190000|2022-04-06 02:13:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649211200000|2022-04-06 02:13:20|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1649211210000|2022-04-06 02:13:30|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1649211230000|2022-04-06 02:13:50|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|4
1649211250000|2022-04-06 02:14:10|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1649211260000|2022-04-06 02:14:20|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1649211270000|2022-04-06 02:14:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649211290000|2022-04-06 02:14:50|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1649211310000|2022-04-06 02:15:10|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1649211320000|2022-04-06 02:15:20|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|7
1649211330000|2022-04-06 02:15:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649211400000|2022-04-06 02:16:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649211420000|2022-04-06 02:17:00|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1649211430000|2022-04-06 02:17:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1649211440000|2022-04-06 02:17:20|22.27|22.07|22.28|22.08|22.28|22.08|22.26|22.06|12
1649211450000|2022-04-06 02:17:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|5
1649211480000|2022-04-06 02:18:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|9
1649211490000|2022-04-06 02:18:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649211570000|2022-04-06 02:19:30|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1649211580000|2022-04-06 02:19:40|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649211590000|2022-04-06 02:19:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649211650000|2022-04-06 02:20:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1649211660000|2022-04-06 02:21:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|6
1649211670000|2022-04-06 02:21:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649211730000|2022-04-06 02:22:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649211740000|2022-04-06 02:22:20|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|9
1649211750000|2022-04-06 02:22:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|7
1649211820000|2022-04-06 02:23:40|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649211830000|2022-04-06 02:23:50|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1649211840000|2022-04-06 02:24:00|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1649211870000|2022-04-06 02:24:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1649211880000|2022-04-06 02:24:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1649211890000|2022-04-06 02:24:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1649211900000|2022-04-06 02:25:00|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1649211910000|2022-04-06 02:25:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649211920000|2022-04-06 02:25:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649211950000|2022-04-06 02:25:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649211960000|2022-04-06 02:26:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649211970000|2022-04-06 02:26:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649211980000|2022-04-06 02:26:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649212070000|2022-04-06 02:27:50|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|9
1649212080000|2022-04-06 02:28:00|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1649212110000|2022-04-06 02:28:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649212150000|2022-04-06 02:29:10|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|6
1649212160000|2022-04-06 02:29:20|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|13
1649212170000|2022-04-06 02:29:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|12
1649212180000|2022-04-06 02:29:40|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1649212280000|2022-04-06 02:31:20|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649212290000|2022-04-06 02:31:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649212370000|2022-04-06 02:32:50|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1649212380000|2022-04-06 02:33:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649212390000|2022-04-06 02:33:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1649212450000|2022-04-06 02:34:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649212460000|2022-04-06 02:34:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649212480000|2022-04-06 02:34:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649212510000|2022-04-06 02:35:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649212600000|2022-04-06 02:36:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649212620000|2022-04-06 02:37:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649212650000|2022-04-06 02:37:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|10
1649212660000|2022-04-06 02:37:40|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1649212670000|2022-04-06 02:37:50|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|8
1649212710000|2022-04-06 02:38:30|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|2
1649212720000|2022-04-06 02:38:40|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1649212750000|2022-04-06 02:39:10|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649212760000|2022-04-06 02:39:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649212800000|2022-04-06 02:40:00|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|5
1649212810000|2022-04-06 02:40:10|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649212960000|2022-04-06 02:42:40|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1649212990000|2022-04-06 02:43:10|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1649213000000|2022-04-06 02:43:20|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1649213060000|2022-04-06 02:44:20|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|5
1649213070000|2022-04-06 02:44:30|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1649213090000|2022-04-06 02:44:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1649213100000|2022-04-06 02:45:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|4
1649213110000|2022-04-06 02:45:10|22.33|22.13|22.32|22.12|22.33|22.13|22.32|22.12|2
1649213130000|2022-04-06 02:45:30|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1649213140000|2022-04-06 02:45:40|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213150000|2022-04-06 02:45:50|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1649213160000|2022-04-06 02:46:00|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649213180000|2022-04-06 02:46:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213230000|2022-04-06 02:47:10|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|3
1649213290000|2022-04-06 02:48:10|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|2
1649213300000|2022-04-06 02:48:20|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|8
1649213310000|2022-04-06 02:48:30|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213320000|2022-04-06 02:48:40|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649213330000|2022-04-06 02:48:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213390000|2022-04-06 02:49:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649213400000|2022-04-06 02:50:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213430000|2022-04-06 02:50:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649213450000|2022-04-06 02:50:50|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1649213460000|2022-04-06 02:51:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649213510000|2022-04-06 02:51:50|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649213540000|2022-04-06 02:52:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649213550000|2022-04-06 02:52:30|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|5
1649213560000|2022-04-06 02:52:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649213680000|2022-04-06 02:54:40|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1649213700000|2022-04-06 02:55:00|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1649213750000|2022-04-06 02:55:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649213760000|2022-04-06 02:56:00|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649213770000|2022-04-06 02:56:10|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1649213780000|2022-04-06 02:56:20|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|6
1649213810000|2022-04-06 02:56:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649213820000|2022-04-06 02:57:00|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1649213850000|2022-04-06 02:57:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649213890000|2022-04-06 02:58:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649214000000|2022-04-06 03:00:00|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1649214010000|2022-04-06 03:00:10|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649214040000|2022-04-06 03:00:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649214050000|2022-04-06 03:00:50|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649214140000|2022-04-06 03:02:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649214150000|2022-04-06 03:02:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649214220000|2022-04-06 03:03:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1649214390000|2022-04-06 03:06:30|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|3
1649214500000|2022-04-06 03:08:20|22.25|22.05|22.25|22.05|22.26|22.06|22.24|22.04|5
1649214510000|2022-04-06 03:08:30|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1649214520000|2022-04-06 03:08:40|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1649214560000|2022-04-06 03:09:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649214580000|2022-04-06 03:09:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649214590000|2022-04-06 03:09:50|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|7
1649214620000|2022-04-06 03:10:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649214630000|2022-04-06 03:10:30|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649214640000|2022-04-06 03:10:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649214650000|2022-04-06 03:10:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649214660000|2022-04-06 03:11:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|13
1649214670000|2022-04-06 03:11:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649214680000|2022-04-06 03:11:20|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649214690000|2022-04-06 03:11:30|22.2|22|22.2|22|22.21|22.01|22.2|22|7
1649214700000|2022-04-06 03:11:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649214710000|2022-04-06 03:11:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649214720000|2022-04-06 03:12:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649214740000|2022-04-06 03:12:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1649214750000|2022-04-06 03:12:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649214760000|2022-04-06 03:12:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649214780000|2022-04-06 03:13:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649214790000|2022-04-06 03:13:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649214830000|2022-04-06 03:13:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649214840000|2022-04-06 03:14:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649214860000|2022-04-06 03:14:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649214870000|2022-04-06 03:14:30|22.18|21.98|22.17|21.97|22.18|21.98|22.16|21.96|4
1649214900000|2022-04-06 03:15:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649214910000|2022-04-06 03:15:10|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649214920000|2022-04-06 03:15:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649214930000|2022-04-06 03:15:30|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|2
1649214960000|2022-04-06 03:16:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649214970000|2022-04-06 03:16:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649214980000|2022-04-06 03:16:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649215000000|2022-04-06 03:16:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649215020000|2022-04-06 03:17:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649215040000|2022-04-06 03:17:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649215110000|2022-04-06 03:18:30|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1649215120000|2022-04-06 03:18:40|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649215130000|2022-04-06 03:18:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649215140000|2022-04-06 03:19:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649215150000|2022-04-06 03:19:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649215170000|2022-04-06 03:19:30|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1649215190000|2022-04-06 03:19:50|22.22|22.02|22.2|22|22.22|22.02|22.2|22|5
1649215200000|2022-04-06 03:20:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1649215210000|2022-04-06 03:20:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1649215230000|2022-04-06 03:20:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649215240000|2022-04-06 03:20:40|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649215270000|2022-04-06 03:21:10|22.21|22.01|22.22|22.02|22.22|22.02|22.2|22|10
1649215280000|2022-04-06 03:21:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|6
1649215290000|2022-04-06 03:21:30|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1649215300000|2022-04-06 03:21:40|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649215310000|2022-04-06 03:21:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649215320000|2022-04-06 03:22:00|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1649215330000|2022-04-06 03:22:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649215350000|2022-04-06 03:22:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|7
1649215360000|2022-04-06 03:22:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649215400000|2022-04-06 03:23:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649215420000|2022-04-06 03:23:40|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1649215430000|2022-04-06 03:23:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649215440000|2022-04-06 03:24:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649215470000|2022-04-06 03:24:30|22.19|21.99|22.19|21.99|22.2|22|22.18|21.98|9
1649215510000|2022-04-06 03:25:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649215550000|2022-04-06 03:25:50|22.17|21.97|22.14|21.94|22.17|21.97|22.14|21.94|8
1649215560000|2022-04-06 03:26:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649215570000|2022-04-06 03:26:10|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649215580000|2022-04-06 03:26:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1649215590000|2022-04-06 03:26:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649215610000|2022-04-06 03:26:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649215650000|2022-04-06 03:27:30|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1649215670000|2022-04-06 03:27:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649215680000|2022-04-06 03:28:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649215690000|2022-04-06 03:28:10|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1649215700000|2022-04-06 03:28:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1649215710000|2022-04-06 03:28:30|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1649215770000|2022-04-06 03:29:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1649215780000|2022-04-06 03:29:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649215790000|2022-04-06 03:29:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649215850000|2022-04-06 03:30:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1649215870000|2022-04-06 03:31:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1649215880000|2022-04-06 03:31:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649215890000|2022-04-06 03:31:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649215900000|2022-04-06 03:31:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649215920000|2022-04-06 03:32:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1649215950000|2022-04-06 03:32:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1649215970000|2022-04-06 03:32:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649215990000|2022-04-06 03:33:10|22.14|21.94|22.14|21.94|22.15|21.95|22.13|21.93|9
1649216030000|2022-04-06 03:33:50|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1649216040000|2022-04-06 03:34:00|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|5
1649216050000|2022-04-06 03:34:10|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1649216060000|2022-04-06 03:34:20|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|10
1649216070000|2022-04-06 03:34:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649216080000|2022-04-06 03:34:40|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|7
1649216100000|2022-04-06 03:35:00|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1649216140000|2022-04-06 03:35:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649216150000|2022-04-06 03:35:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649216160000|2022-04-06 03:36:00|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|11
1649216170000|2022-04-06 03:36:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|11
1649216180000|2022-04-06 03:36:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|4
1649216190000|2022-04-06 03:36:30|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649216290000|2022-04-06 03:38:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649216440000|2022-04-06 03:40:40|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649216450000|2022-04-06 03:40:50|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|7
1649216610000|2022-04-06 03:43:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649216620000|2022-04-06 03:43:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649216660000|2022-04-06 03:44:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649216670000|2022-04-06 03:44:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1649216680000|2022-04-06 03:44:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649216700000|2022-04-06 03:45:00|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649216720000|2022-04-06 03:45:20|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|5
1649216770000|2022-04-06 03:46:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|14
1649216780000|2022-04-06 03:46:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649216800000|2022-04-06 03:46:40|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649216810000|2022-04-06 03:46:50|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649216820000|2022-04-06 03:47:00|22.14|21.94|22.15|21.95|22.15|21.95|22.13|21.93|4
1649216830000|2022-04-06 03:47:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649216860000|2022-04-06 03:47:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649216910000|2022-04-06 03:48:30|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649216920000|2022-04-06 03:48:40|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649216940000|2022-04-06 03:49:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|6
1649216950000|2022-04-06 03:49:10|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|16
1649216960000|2022-04-06 03:49:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1649216970000|2022-04-06 03:49:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1649217000000|2022-04-06 03:50:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649217010000|2022-04-06 03:50:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|3
1649217020000|2022-04-06 03:50:20|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1649217050000|2022-04-06 03:50:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649217060000|2022-04-06 03:51:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649217160000|2022-04-06 03:52:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649217170000|2022-04-06 03:52:50|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1649217180000|2022-04-06 03:53:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|2
1649217270000|2022-04-06 03:54:30|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649217280000|2022-04-06 03:54:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1649217300000|2022-04-06 03:55:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|6
1649217360000|2022-04-06 03:56:00|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|13
1649217370000|2022-04-06 03:56:10|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|4
1649217380000|2022-04-06 03:56:20|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649217420000|2022-04-06 03:57:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1649217450000|2022-04-06 03:57:30|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1649217460000|2022-04-06 03:57:40|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1649217470000|2022-04-06 03:57:50|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|5
1649217480000|2022-04-06 03:58:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649217490000|2022-04-06 03:58:10|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|3
1649217510000|2022-04-06 03:58:30|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649217530000|2022-04-06 03:58:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1649217540000|2022-04-06 03:59:00|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649217580000|2022-04-06 03:59:40|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649217590000|2022-04-06 03:59:50|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1649217600000|2022-04-06 04:00:00|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|2
1649217620000|2022-04-06 04:00:20|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|10
1649217630000|2022-04-06 04:00:30|22.08|21.88|22.07|21.87|22.08|21.88|22.07|21.87|8
1649217640000|2022-04-06 04:00:40|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1649217650000|2022-04-06 04:00:50|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1649217670000|2022-04-06 04:01:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1649217680000|2022-04-06 04:01:20|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1649217710000|2022-04-06 04:01:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|2
1649217720000|2022-04-06 04:02:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1649217740000|2022-04-06 04:02:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|4
1649217750000|2022-04-06 04:02:30|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1649217780000|2022-04-06 04:03:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1649217790000|2022-04-06 04:03:10|22.01|21.81|22|21.8|22.02|21.82|22|21.8|12
1649217800000|2022-04-06 04:03:20|22.01|21.81|22.02|21.82|22.02|21.82|22|21.8|14
1649217810000|2022-04-06 04:03:30|22.03|21.83|22.02|21.82|22.03|21.83|22.01|21.81|10
1649217820000|2022-04-06 04:03:40|22.01|21.81|22.01|21.81|22.02|21.82|22|21.8|9
1649217830000|2022-04-06 04:03:50|22|21.8|21.98|21.78|22.01|21.81|21.98|21.78|7
1649217840000|2022-04-06 04:04:00|21.99|21.79|22|21.8|22.01|21.81|21.98|21.78|16
1649217850000|2022-04-06 04:04:10|22.01|21.81|22.02|21.82|22.03|21.83|22|21.8|10
1649217860000|2022-04-06 04:04:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1649217870000|2022-04-06 04:04:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649217900000|2022-04-06 04:05:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1649217920000|2022-04-06 04:05:20|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1649217930000|2022-04-06 04:05:30|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|7
1649217940000|2022-04-06 04:05:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1649217970000|2022-04-06 04:06:10|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1649218000000|2022-04-06 04:06:40|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1649218030000|2022-04-06 04:07:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649218050000|2022-04-06 04:07:30|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1649218070000|2022-04-06 04:07:50|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1649218080000|2022-04-06 04:08:00|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1649218090000|2022-04-06 04:08:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|4
1649218100000|2022-04-06 04:08:20|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1649218120000|2022-04-06 04:08:40|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1649218130000|2022-04-06 04:08:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|4
1649218140000|2022-04-06 04:09:00|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|5
1649218150000|2022-04-06 04:09:10|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|2
1649218180000|2022-04-06 04:09:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1649218190000|2022-04-06 04:09:50|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1649218200000|2022-04-06 04:10:00|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|7
1649218210000|2022-04-06 04:10:10|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|7
1649218220000|2022-04-06 04:10:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1649218250000|2022-04-06 04:10:50|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1649218260000|2022-04-06 04:11:00|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|6
1649218270000|2022-04-06 04:11:10|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|4
1649218350000|2022-04-06 04:12:30|22.08|21.88|22.1|21.9|22.1|21.9|22.08|21.88|7
1649218360000|2022-04-06 04:12:40|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|7
1649218380000|2022-04-06 04:13:00|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1649218390000|2022-04-06 04:13:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1649218430000|2022-04-06 04:13:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1649218440000|2022-04-06 04:14:00|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|6
1649218470000|2022-04-06 04:14:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|8
1649218480000|2022-04-06 04:14:40|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|11
1649218500000|2022-04-06 04:15:00|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649218510000|2022-04-06 04:15:10|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649218520000|2022-04-06 04:15:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649218530000|2022-04-06 04:15:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649218550000|2022-04-06 04:15:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649218560000|2022-04-06 04:16:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649218570000|2022-04-06 04:16:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649218580000|2022-04-06 04:16:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1649218610000|2022-04-06 04:16:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649218620000|2022-04-06 04:17:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649218640000|2022-04-06 04:17:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649218690000|2022-04-06 04:18:10|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|5
1649218750000|2022-04-06 04:19:10|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1649218760000|2022-04-06 04:19:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|4
1649218820000|2022-04-06 04:20:20|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|14
1649218830000|2022-04-06 04:20:30|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|9
1649218840000|2022-04-06 04:20:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1649218860000|2022-04-06 04:21:00|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1649218880000|2022-04-06 04:21:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649218910000|2022-04-06 04:21:50|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649218930000|2022-04-06 04:22:10|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1649218940000|2022-04-06 04:22:20|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1649218950000|2022-04-06 04:22:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|3
1649218960000|2022-04-06 04:22:40|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1649218970000|2022-04-06 04:22:50|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1649218980000|2022-04-06 04:23:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|6
1649218990000|2022-04-06 04:23:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|5
1649219000000|2022-04-06 04:23:20|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1649219010000|2022-04-06 04:23:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649219020000|2022-04-06 04:23:40|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1649219030000|2022-04-06 04:23:50|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|8
1649219040000|2022-04-06 04:24:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649219050000|2022-04-06 04:24:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649219070000|2022-04-06 04:24:30|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649219130000|2022-04-06 04:25:30|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|2
1649219290000|2022-04-06 04:28:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649219300000|2022-04-06 04:28:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649219320000|2022-04-06 04:28:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649219380000|2022-04-06 04:29:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649219390000|2022-04-06 04:29:50|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1649219400000|2022-04-06 04:30:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649219410000|2022-04-06 04:30:10|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|5
1649219440000|2022-04-06 04:30:40|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|5
1649219450000|2022-04-06 04:30:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649219460000|2022-04-06 04:31:00|22.11|21.91|22.12|21.92|22.12|21.92|22.11|21.91|4
1649219490000|2022-04-06 04:31:30|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|2
1649219500000|2022-04-06 04:31:40|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649219510000|2022-04-06 04:31:50|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649219520000|2022-04-06 04:32:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649219560000|2022-04-06 04:32:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1649219570000|2022-04-06 04:32:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1649219580000|2022-04-06 04:33:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649219720000|2022-04-06 04:35:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649219730000|2022-04-06 04:35:30|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649219740000|2022-04-06 04:35:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1649219750000|2022-04-06 04:35:50|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|9
1649219760000|2022-04-06 04:36:00|22.12|21.92|22.13|21.93|22.13|21.93|22.12|21.92|2
1649219850000|2022-04-06 04:37:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649219890000|2022-04-06 04:38:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649219910000|2022-04-06 04:38:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649219920000|2022-04-06 04:38:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1649219930000|2022-04-06 04:38:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649220030000|2022-04-06 04:40:30|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|11
1649220040000|2022-04-06 04:40:40|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649220050000|2022-04-06 04:40:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649220060000|2022-04-06 04:41:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649220070000|2022-04-06 04:41:10|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649220080000|2022-04-06 04:41:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649220090000|2022-04-06 04:41:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649220100000|2022-04-06 04:41:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|9
1649220110000|2022-04-06 04:41:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|14
1649220120000|2022-04-06 04:42:00|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|8
1649220130000|2022-04-06 04:42:10|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|4
1649220150000|2022-04-06 04:42:30|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1649220180000|2022-04-06 04:43:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649220190000|2022-04-06 04:43:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649220200000|2022-04-06 04:43:20|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649220220000|2022-04-06 04:43:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649220230000|2022-04-06 04:43:50|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1649220240000|2022-04-06 04:44:00|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649220260000|2022-04-06 04:44:20|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1649220270000|2022-04-06 04:44:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649220280000|2022-04-06 04:44:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649220290000|2022-04-06 04:44:50|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649220300000|2022-04-06 04:45:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649220330000|2022-04-06 04:45:30|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649220340000|2022-04-06 04:45:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649220360000|2022-04-06 04:46:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649220380000|2022-04-06 04:46:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649220410000|2022-04-06 04:46:50|22.2|22|22.2|22|22.21|22.01|22.2|22|7
1649220420000|2022-04-06 04:47:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649220460000|2022-04-06 04:47:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649220480000|2022-04-06 04:48:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649220490000|2022-04-06 04:48:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649220510000|2022-04-06 04:48:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649220520000|2022-04-06 04:48:40|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649220530000|2022-04-06 04:48:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|6
1649220580000|2022-04-06 04:49:40|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1649220590000|2022-04-06 04:49:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|8
1649220600000|2022-04-06 04:50:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649220610000|2022-04-06 04:50:10|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1649220630000|2022-04-06 04:50:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649220640000|2022-04-06 04:50:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649220670000|2022-04-06 04:51:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649220680000|2022-04-06 04:51:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1649220730000|2022-04-06 04:52:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649220740000|2022-04-06 04:52:20|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649220750000|2022-04-06 04:52:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649220760000|2022-04-06 04:52:40|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649220770000|2022-04-06 04:52:50|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649220780000|2022-04-06 04:53:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1649220800000|2022-04-06 04:53:20|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649220840000|2022-04-06 04:54:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649220850000|2022-04-06 04:54:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649220860000|2022-04-06 04:54:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649220870000|2022-04-06 04:54:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1649220880000|2022-04-06 04:54:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649220900000|2022-04-06 04:55:00|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649220910000|2022-04-06 04:55:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649220920000|2022-04-06 04:55:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|15
1649220930000|2022-04-06 04:55:30|22.21|22.01|22.23|22.03|22.23|22.03|22.21|22.01|5
1649220960000|2022-04-06 04:56:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1649220970000|2022-04-06 04:56:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649220980000|2022-04-06 04:56:20|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649221000000|2022-04-06 04:56:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649221010000|2022-04-06 04:56:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1649221020000|2022-04-06 04:57:00|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1649221040000|2022-04-06 04:57:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1649221060000|2022-04-06 04:57:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649221070000|2022-04-06 04:57:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1649221080000|2022-04-06 04:58:00|22.21|22.01|22.2|22|22.22|22.02|22.2|22|4
1649221090000|2022-04-06 04:58:10|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|3
1649221100000|2022-04-06 04:58:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1649221110000|2022-04-06 04:58:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|6
1649221120000|2022-04-06 04:58:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|8
1649221250000|2022-04-06 05:00:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649221270000|2022-04-06 05:01:10|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649221310000|2022-04-06 05:01:50|22.2|22|22.21|22.01|22.21|22.01|22.2|22|8
1649221320000|2022-04-06 05:02:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1649221330000|2022-04-06 05:02:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1649221360000|2022-04-06 05:02:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649221400000|2022-04-06 05:03:20|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1649221530000|2022-04-06 05:05:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649221550000|2022-04-06 05:05:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1649221620000|2022-04-06 05:07:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649221630000|2022-04-06 05:07:10|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649221640000|2022-04-06 05:07:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1649221650000|2022-04-06 05:07:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|12
1649221660000|2022-04-06 05:07:40|22.23|22.03|22.24|22.04|22.25|22.05|22.22|22.02|14
1649221670000|2022-04-06 05:07:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1649221680000|2022-04-06 05:08:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649221750000|2022-04-06 05:09:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|6
1649221760000|2022-04-06 05:09:20|22.25|22.05|22.23|22.03|22.25|22.05|22.23|22.03|7
1649221770000|2022-04-06 05:09:30|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1649221790000|2022-04-06 05:09:50|22.24|22.04|22.23|22.03|22.24|22.04|22.22|22.02|4
1649221830000|2022-04-06 05:10:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649221880000|2022-04-06 05:11:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649221890000|2022-04-06 05:11:30|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649221900000|2022-04-06 05:11:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649221950000|2022-04-06 05:12:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1649221960000|2022-04-06 05:12:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1649221990000|2022-04-06 05:13:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1649222010000|2022-04-06 05:13:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649222030000|2022-04-06 05:13:50|22.27|22.07|22.3|22.1|22.3|22.1|22.26|22.06|5
1649222050000|2022-04-06 05:14:10|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1649222060000|2022-04-06 05:14:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649222070000|2022-04-06 05:14:30|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649222080000|2022-04-06 05:14:40|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1649222100000|2022-04-06 05:15:00|22.31|22.11|22.31|22.11|22.31|22.11|22.3|22.1|3
1649222110000|2022-04-06 05:15:10|22.3|22.1|22.31|22.11|22.31|22.11|22.3|22.1|2
1649222130000|2022-04-06 05:15:30|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1649222140000|2022-04-06 05:15:40|22.32|22.12|22.32|22.12|22.32|22.12|22.31|22.11|7
1649222150000|2022-04-06 05:15:50|22.31|22.11|22.32|22.12|22.32|22.12|22.31|22.11|6
1649222170000|2022-04-06 05:16:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649222190000|2022-04-06 05:16:30|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|6
1649222210000|2022-04-06 05:16:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649222250000|2022-04-06 05:17:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649222290000|2022-04-06 05:18:10|22.32|22.12|22.31|22.11|22.33|22.13|22.31|22.11|4
1649222300000|2022-04-06 05:18:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|8
1649222350000|2022-04-06 05:19:10|22.3|22.1|22.29|22.09|22.31|22.11|22.29|22.09|6
1649222390000|2022-04-06 05:19:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|8
1649222400000|2022-04-06 05:20:00|22.3|22.1|22.28|22.08|22.3|22.1|22.28|22.08|19
1649222450000|2022-04-06 05:20:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649222460000|2022-04-06 05:21:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649222470000|2022-04-06 05:21:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649222480000|2022-04-06 05:21:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1649222490000|2022-04-06 05:21:30|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1649222540000|2022-04-06 05:22:20|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1649222590000|2022-04-06 05:23:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649222600000|2022-04-06 05:23:20|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1649222610000|2022-04-06 05:23:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1649222620000|2022-04-06 05:23:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1649222650000|2022-04-06 05:24:10|22.28|22.08|22.27|22.07|22.29|22.09|22.27|22.07|6
1649222660000|2022-04-06 05:24:20|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649222750000|2022-04-06 05:25:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649222760000|2022-04-06 05:26:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649222770000|2022-04-06 05:26:10|22.28|22.08|22.26|22.06|22.28|22.08|22.26|22.06|3
1649222820000|2022-04-06 05:27:00|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649222830000|2022-04-06 05:27:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|9
1649222860000|2022-04-06 05:27:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|5
1649222870000|2022-04-06 05:27:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|6
1649222910000|2022-04-06 05:28:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649222970000|2022-04-06 05:29:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649222980000|2022-04-06 05:29:40|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|2
1649222990000|2022-04-06 05:29:50|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|6
1649223010000|2022-04-06 05:30:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649223030000|2022-04-06 05:30:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649223040000|2022-04-06 05:30:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649223060000|2022-04-06 05:31:00|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1649223070000|2022-04-06 05:31:10|22.28|22.08|22.29|22.09|22.3|22.1|22.28|22.08|6
1649223080000|2022-04-06 05:31:20|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649223100000|2022-04-06 05:31:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649223110000|2022-04-06 05:31:50|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|8
1649223120000|2022-04-06 05:32:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649223160000|2022-04-06 05:32:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649223180000|2022-04-06 05:33:00|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649223430000|2022-04-06 05:37:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649223440000|2022-04-06 05:37:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649223450000|2022-04-06 05:37:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649223460000|2022-04-06 05:37:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649223500000|2022-04-06 05:38:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649223510000|2022-04-06 05:38:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1649223560000|2022-04-06 05:39:20|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649223580000|2022-04-06 05:39:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649223600000|2022-04-06 05:40:00|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649223620000|2022-04-06 05:40:20|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1649223630000|2022-04-06 05:40:30|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1649223640000|2022-04-06 05:40:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649223650000|2022-04-06 05:40:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649223710000|2022-04-06 05:41:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649223770000|2022-04-06 05:42:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649223780000|2022-04-06 05:43:00|22.28|22.08|22.26|22.06|22.28|22.08|22.26|22.06|5
1649223790000|2022-04-06 05:43:10|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1649223810000|2022-04-06 05:43:30|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1649223820000|2022-04-06 05:43:40|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|6
1649223830000|2022-04-06 05:43:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1649223870000|2022-04-06 05:44:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649223880000|2022-04-06 05:44:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1649223900000|2022-04-06 05:45:00|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649223910000|2022-04-06 05:45:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649223920000|2022-04-06 05:45:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649223930000|2022-04-06 05:45:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|8
1649223940000|2022-04-06 05:45:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649223950000|2022-04-06 05:45:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|7
1649223960000|2022-04-06 05:46:00|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1649223970000|2022-04-06 05:46:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649223990000|2022-04-06 05:46:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|10
1649224000000|2022-04-06 05:46:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649224020000|2022-04-06 05:47:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649224060000|2022-04-06 05:47:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1649224080000|2022-04-06 05:48:00|22.28|22.08|22.27|22.07|22.29|22.09|22.27|22.07|4
1649224090000|2022-04-06 05:48:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649224110000|2022-04-06 05:48:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|4
1649224150000|2022-04-06 05:49:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649224220000|2022-04-06 05:50:20|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1649224230000|2022-04-06 05:50:30|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|5
1649224300000|2022-04-06 05:51:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649224360000|2022-04-06 05:52:40|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1649224370000|2022-04-06 05:52:50|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1649224400000|2022-04-06 05:53:20|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1649224410000|2022-04-06 05:53:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|10
1649224420000|2022-04-06 05:53:40|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|7
1649224470000|2022-04-06 05:54:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649224560000|2022-04-06 05:56:00|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649224570000|2022-04-06 05:56:10|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|5
1649224580000|2022-04-06 05:56:20|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|6
1649224590000|2022-04-06 05:56:30|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1649224600000|2022-04-06 05:56:40|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|7
1649224610000|2022-04-06 05:56:50|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|4
1649224620000|2022-04-06 05:57:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|2
1649224630000|2022-04-06 05:57:10|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|5
1649224640000|2022-04-06 05:57:20|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1649224650000|2022-04-06 05:57:30|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1649224670000|2022-04-06 05:57:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649224710000|2022-04-06 05:58:30|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649224740000|2022-04-06 05:59:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|8
1649224750000|2022-04-06 05:59:10|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|8
1649224770000|2022-04-06 05:59:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649224780000|2022-04-06 05:59:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649224800000|2022-04-06 06:00:00|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649224810000|2022-04-06 06:00:10|22.3|22.1|22.3|22.1|22.31|22.11|22.3|22.1|3
1649224830000|2022-04-06 06:00:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649224840000|2022-04-06 06:00:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649224850000|2022-04-06 06:00:50|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|5
1649224860000|2022-04-06 06:01:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1649224870000|2022-04-06 06:01:10|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649224880000|2022-04-06 06:01:20|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649224920000|2022-04-06 06:02:00|22.26|22.06|22.25|22.05|22.26|22.06|22.25|22.05|6
1649224930000|2022-04-06 06:02:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1649224940000|2022-04-06 06:02:20|22.23|22.03|22.24|22.04|22.25|22.05|22.23|22.03|8
1649224950000|2022-04-06 06:02:30|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1649224960000|2022-04-06 06:02:40|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1649224990000|2022-04-06 06:03:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|6
1649225020000|2022-04-06 06:03:40|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|4
1649225030000|2022-04-06 06:03:50|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1649225050000|2022-04-06 06:04:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649225060000|2022-04-06 06:04:20|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649225070000|2022-04-06 06:04:30|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649225080000|2022-04-06 06:04:40|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649225100000|2022-04-06 06:05:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649225130000|2022-04-06 06:05:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649225140000|2022-04-06 06:05:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649225150000|2022-04-06 06:05:50|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649225160000|2022-04-06 06:06:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649225180000|2022-04-06 06:06:20|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|9
1649225190000|2022-04-06 06:06:30|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1649225200000|2022-04-06 06:06:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1649225210000|2022-04-06 06:06:50|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649225250000|2022-04-06 06:07:30|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649225270000|2022-04-06 06:07:50|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649225290000|2022-04-06 06:08:10|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1649225320000|2022-04-06 06:08:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1649225330000|2022-04-06 06:08:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649225340000|2022-04-06 06:09:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649225350000|2022-04-06 06:09:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1649225360000|2022-04-06 06:09:20|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649225380000|2022-04-06 06:09:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|2
1649225390000|2022-04-06 06:09:50|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|11
1649225400000|2022-04-06 06:10:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1649225410000|2022-04-06 06:10:10|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|11
1649225420000|2022-04-06 06:10:20|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649225430000|2022-04-06 06:10:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649225440000|2022-04-06 06:10:40|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649225460000|2022-04-06 06:11:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649225480000|2022-04-06 06:11:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649225490000|2022-04-06 06:11:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649225500000|2022-04-06 06:11:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649225510000|2022-04-06 06:11:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649225520000|2022-04-06 06:12:00|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1649225560000|2022-04-06 06:12:40|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1649225570000|2022-04-06 06:12:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649225590000|2022-04-06 06:13:10|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649225610000|2022-04-06 06:13:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649225630000|2022-04-06 06:13:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|5
1649225640000|2022-04-06 06:14:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649225710000|2022-04-06 06:15:10|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1649225740000|2022-04-06 06:15:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1649225750000|2022-04-06 06:15:50|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649225800000|2022-04-06 06:16:40|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649225810000|2022-04-06 06:16:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649225830000|2022-04-06 06:17:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649225840000|2022-04-06 06:17:20|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|5
1649225850000|2022-04-06 06:17:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1649225920000|2022-04-06 06:18:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649225980000|2022-04-06 06:19:40|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649225990000|2022-04-06 06:19:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649226000000|2022-04-06 06:20:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649226030000|2022-04-06 06:20:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649226040000|2022-04-06 06:20:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649226080000|2022-04-06 06:21:20|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|2
1649226090000|2022-04-06 06:21:30|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649226100000|2022-04-06 06:21:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649226140000|2022-04-06 06:22:20|22.22|22.02|22.21|22.01|22.23|22.03|22.21|22.01|4
1649226150000|2022-04-06 06:22:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1649226160000|2022-04-06 06:22:40|22.2|22|22.2|22|22.21|22.01|22.2|22|7
1649226170000|2022-04-06 06:22:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649226180000|2022-04-06 06:23:00|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649226190000|2022-04-06 06:23:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|12
1649226200000|2022-04-06 06:23:20|22.21|22.01|22.19|21.99|22.21|22.01|22.18|21.98|7
1649226210000|2022-04-06 06:23:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649226220000|2022-04-06 06:23:40|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|7
1649226230000|2022-04-06 06:23:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|8
1649226240000|2022-04-06 06:24:00|22.18|21.98|22.18|21.98|22.19|21.99|22.17|21.97|9
1649226270000|2022-04-06 06:24:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649226280000|2022-04-06 06:24:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649226290000|2022-04-06 06:24:50|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649226300000|2022-04-06 06:25:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649226310000|2022-04-06 06:25:10|22.21|22.01|22.22|22.02|22.22|22.02|22.2|22|8
1649226320000|2022-04-06 06:25:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1649226330000|2022-04-06 06:25:30|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649226400000|2022-04-06 06:26:40|22.23|22.03|22.22|22.02|22.23|22.03|22.22|22.02|4
1649226420000|2022-04-06 06:27:00|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649226460000|2022-04-06 06:27:40|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649226480000|2022-04-06 06:28:00|22.23|22.03|22.25|22.05|22.25|22.05|22.23|22.03|7
1649226500000|2022-04-06 06:28:20|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1649226510000|2022-04-06 06:28:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649226530000|2022-04-06 06:28:50|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649226550000|2022-04-06 06:29:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649226590000|2022-04-06 06:29:50|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649226600000|2022-04-06 06:30:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649226610000|2022-04-06 06:30:10|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|2
1649226620000|2022-04-06 06:30:20|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|11
1649226630000|2022-04-06 06:30:30|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|3
1649226690000|2022-04-06 06:31:30|22.25|22.05|22.25|22.05|22.25|22.05|22.25|22.05|1
1649226700000|2022-04-06 06:31:40|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649226720000|2022-04-06 06:32:00|22.25|22.05|22.26|22.06|22.26|22.06|22.25|22.05|12
1649226830000|2022-04-06 06:33:50|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649226890000|2022-04-06 06:34:50|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|14
1649226910000|2022-04-06 06:35:10|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649226920000|2022-04-06 06:35:20|22.26|22.06|22.26|22.06|22.26|22.06|22.26|22.06|1
1649226930000|2022-04-06 06:35:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649226970000|2022-04-06 06:36:10|22.28|22.08|22.27|22.07|22.28|22.08|22.27|22.07|4
1649226980000|2022-04-06 06:36:20|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|5
1649226990000|2022-04-06 06:36:30|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1649227000000|2022-04-06 06:36:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649227010000|2022-04-06 06:36:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649227020000|2022-04-06 06:37:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649227070000|2022-04-06 06:37:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649227100000|2022-04-06 06:38:20|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1649227110000|2022-04-06 06:38:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|6
1649227120000|2022-04-06 06:38:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649227140000|2022-04-06 06:39:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649227150000|2022-04-06 06:39:10|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1649227170000|2022-04-06 06:39:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|8
1649227180000|2022-04-06 06:39:40|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1649227270000|2022-04-06 06:41:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649227290000|2022-04-06 06:41:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649227300000|2022-04-06 06:41:40|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649227350000|2022-04-06 06:42:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|6
1649227360000|2022-04-06 06:42:40|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1649227370000|2022-04-06 06:42:50|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1649227380000|2022-04-06 06:43:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649227400000|2022-04-06 06:43:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649227410000|2022-04-06 06:43:30|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|5
1649227470000|2022-04-06 06:44:30|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1649227480000|2022-04-06 06:44:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1649227500000|2022-04-06 06:45:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649227510000|2022-04-06 06:45:10|22.29|22.09|22.28|22.08|22.3|22.1|22.28|22.08|6
1649227520000|2022-04-06 06:45:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649227530000|2022-04-06 06:45:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649227540000|2022-04-06 06:45:40|22.28|22.08|22.3|22.1|22.3|22.1|22.28|22.08|5
1649227590000|2022-04-06 06:46:30|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649227600000|2022-04-06 06:46:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649227680000|2022-04-06 06:48:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649227740000|2022-04-06 06:49:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649227780000|2022-04-06 06:49:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649227790000|2022-04-06 06:49:50|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1649227800000|2022-04-06 06:50:00|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1649227810000|2022-04-06 06:50:10|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|3
1649227820000|2022-04-06 06:50:20|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|7
1649227830000|2022-04-06 06:50:30|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649227840000|2022-04-06 06:50:40|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|4
1649227900000|2022-04-06 06:51:40|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649227910000|2022-04-06 06:51:50|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1649227930000|2022-04-06 06:52:10|22.31|22.11|22.31|22.11|22.32|22.12|22.31|22.11|7
1649227940000|2022-04-06 06:52:20|22.32|22.12|22.31|22.11|22.32|22.12|22.31|22.11|2
1649227970000|2022-04-06 06:52:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649227990000|2022-04-06 06:53:10|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1649228090000|2022-04-06 06:54:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649228160000|2022-04-06 06:56:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649228170000|2022-04-06 06:56:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649228210000|2022-04-06 06:56:50|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649228230000|2022-04-06 06:57:10|22.33|22.13|22.33|22.13|22.33|22.13|22.32|22.12|3
1649228260000|2022-04-06 06:57:40|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|5
1649228310000|2022-04-06 06:58:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649228320000|2022-04-06 06:58:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649228340000|2022-04-06 06:59:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1649228370000|2022-04-06 06:59:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649228380000|2022-04-06 06:59:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649228420000|2022-04-06 07:00:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649228430000|2022-04-06 07:00:30|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1649228440000|2022-04-06 07:00:40|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1649228450000|2022-04-06 07:00:50|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649228460000|2022-04-06 07:01:00|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|7
1649228470000|2022-04-06 07:01:10|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|5
1649228480000|2022-04-06 07:01:20|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1649228490000|2022-04-06 07:01:30|22.36|22.16|22.36|22.16|22.36|22.16|22.36|22.16|1
1649228520000|2022-04-06 07:02:00|22.35|22.15|22.35|22.15|22.36|22.16|22.35|22.15|3
1649228530000|2022-04-06 07:02:10|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|4
1649228540000|2022-04-06 07:02:20|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|9
1649228570000|2022-04-06 07:02:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1649228600000|2022-04-06 07:03:20|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649228640000|2022-04-06 07:04:00|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649228650000|2022-04-06 07:04:10|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|6
1649228680000|2022-04-06 07:04:40|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1649228690000|2022-04-06 07:04:50|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|7
1649228700000|2022-04-06 07:05:00|22.34|22.14|22.34|22.14|22.34|22.14|22.33|22.13|7
1649228710000|2022-04-06 07:05:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649228720000|2022-04-06 07:05:20|22.34|22.14|22.34|22.14|22.35|22.15|22.34|22.14|5
1649228760000|2022-04-06 07:06:00|22.35|22.15|22.35|22.15|22.35|22.15|22.34|22.14|5
1649228770000|2022-04-06 07:06:10|22.36|22.16|22.35|22.15|22.36|22.16|22.35|22.15|2
1649228800000|2022-04-06 07:06:40|22.36|22.16|22.36|22.16|22.36|22.16|22.35|22.15|5
1649228810000|2022-04-06 07:06:50|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1649228820000|2022-04-06 07:07:00|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|6
1649228830000|2022-04-06 07:07:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1649228860000|2022-04-06 07:07:40|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1649228890000|2022-04-06 07:08:10|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|2
1649228900000|2022-04-06 07:08:20|22.35|22.15|22.36|22.16|22.36|22.16|22.35|22.15|4
1649228970000|2022-04-06 07:09:30|22.37|22.17|22.36|22.16|22.37|22.17|22.36|22.16|2
1649229010000|2022-04-06 07:10:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1649229180000|2022-04-06 07:13:00|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1649229190000|2022-04-06 07:13:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1649229200000|2022-04-06 07:13:20|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1649229210000|2022-04-06 07:13:30|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1649229220000|2022-04-06 07:13:40|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|4
1649229270000|2022-04-06 07:14:30|22.38|22.18|22.38|22.18|22.38|22.18|22.38|22.18|1
1649229310000|2022-04-06 07:15:10|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1649229430000|2022-04-06 07:17:10|22.38|22.18|22.37|22.17|22.38|22.18|22.37|22.17|2
1649229450000|2022-04-06 07:17:30|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1649229460000|2022-04-06 07:17:40|22.37|22.17|22.37|22.17|22.37|22.17|22.37|22.17|1
1649229470000|2022-04-06 07:17:50|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1649229520000|2022-04-06 07:18:40|22.36|22.16|22.37|22.17|22.37|22.17|22.36|22.16|2
1649229540000|2022-04-06 07:19:00|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|3
1649229550000|2022-04-06 07:19:10|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|11
1649229560000|2022-04-06 07:19:20|22.38|22.18|22.38|22.18|22.38|22.18|22.37|22.17|3
1649229570000|2022-04-06 07:19:30|22.37|22.17|22.37|22.17|22.37|22.17|22.36|22.16|3
1649229600000|2022-04-06 07:20:00|22.36|22.16|22.36|22.16|22.37|22.17|22.36|22.16|9
1649229700000|2022-04-06 07:21:40|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649229710000|2022-04-06 07:21:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649229730000|2022-04-06 07:22:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649229780000|2022-04-06 07:23:00|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649229800000|2022-04-06 07:23:20|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|4
1649229820000|2022-04-06 07:23:40|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649229830000|2022-04-06 07:23:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1649229840000|2022-04-06 07:24:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1649229870000|2022-04-06 07:24:30|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649229890000|2022-04-06 07:24:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649229900000|2022-04-06 07:25:00|22.33|22.13|22.33|22.13|22.34|22.14|22.33|22.13|3
1649229920000|2022-04-06 07:25:20|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649229970000|2022-04-06 07:26:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649229980000|2022-04-06 07:26:20|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649230030000|2022-04-06 07:27:10|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649230040000|2022-04-06 07:27:20|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1649230070000|2022-04-06 07:27:50|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|2
1649230080000|2022-04-06 07:28:00|22.33|22.13|22.34|22.14|22.34|22.14|22.33|22.13|4
1649230090000|2022-04-06 07:28:10|22.33|22.13|22.33|22.13|22.33|22.13|22.33|22.13|1
1649230100000|2022-04-06 07:28:20|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1649230130000|2022-04-06 07:28:50|22.34|22.14|22.34|22.14|22.34|22.14|22.34|22.14|1
1649230140000|2022-04-06 07:29:00|22.35|22.15|22.34|22.14|22.35|22.15|22.34|22.14|2
1649230170000|2022-04-06 07:29:30|22.35|22.15|22.35|22.15|22.35|22.15|22.35|22.15|1
1649230180000|2022-04-06 07:29:40|22.34|22.14|22.35|22.15|22.35|22.15|22.34|22.14|8
1649230200000|2022-04-06 07:30:00|22.34|22.14|22.33|22.13|22.34|22.14|22.33|22.13|2
1649230220000|2022-04-06 07:30:20|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649230250000|2022-04-06 07:30:50|22.32|22.12|22.33|22.13|22.33|22.13|22.32|22.12|2
1649230260000|2022-04-06 07:31:00|22.32|22.12|22.32|22.12|22.32|22.12|22.32|22.12|1
1649230280000|2022-04-06 07:31:20|22.31|22.11|22.31|22.11|22.31|22.11|22.31|22.11|1
1649230290000|2022-04-06 07:31:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649230320000|2022-04-06 07:32:00|22.31|22.11|22.3|22.1|22.31|22.11|22.3|22.1|4
1649230360000|2022-04-06 07:32:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649230370000|2022-04-06 07:32:50|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|3
1649230410000|2022-04-06 07:33:30|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649230420000|2022-04-06 07:33:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|3
1649230440000|2022-04-06 07:34:00|22.3|22.1|22.3|22.1|22.3|22.1|22.29|22.09|5
1649230450000|2022-04-06 07:34:10|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|4
1649230460000|2022-04-06 07:34:20|22.29|22.09|22.3|22.1|22.3|22.1|22.29|22.09|2
1649230480000|2022-04-06 07:34:40|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|5
1649230510000|2022-04-06 07:35:10|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649230520000|2022-04-06 07:35:20|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1649230530000|2022-04-06 07:35:30|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1649230540000|2022-04-06 07:35:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|2
1649230550000|2022-04-06 07:35:50|22.26|22.06|22.27|22.07|22.28|22.08|22.26|22.06|10
1649230590000|2022-04-06 07:36:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649230600000|2022-04-06 07:36:40|22.29|22.09|22.29|22.09|22.29|22.09|22.28|22.08|7
1649230610000|2022-04-06 07:36:50|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649230620000|2022-04-06 07:37:00|22.3|22.1|22.3|22.1|22.3|22.1|22.3|22.1|1
1649230630000|2022-04-06 07:37:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649230650000|2022-04-06 07:37:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649230770000|2022-04-06 07:39:30|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649230780000|2022-04-06 07:39:40|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1649230790000|2022-04-06 07:39:50|22.25|22.05|22.25|22.05|22.26|22.06|22.25|22.05|3
1649230800000|2022-04-06 07:40:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|9
1649230810000|2022-04-06 07:40:10|22.27|22.07|22.27|22.07|22.27|22.07|22.26|22.06|3
1649230830000|2022-04-06 07:40:30|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649230840000|2022-04-06 07:40:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1649230870000|2022-04-06 07:41:10|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649230880000|2022-04-06 07:41:20|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|6
1649230890000|2022-04-06 07:41:30|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|9
1649230900000|2022-04-06 07:41:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649230910000|2022-04-06 07:41:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649230920000|2022-04-06 07:42:00|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649230930000|2022-04-06 07:42:10|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649230950000|2022-04-06 07:42:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|2
1649230970000|2022-04-06 07:42:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649231000000|2022-04-06 07:43:20|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649231030000|2022-04-06 07:43:50|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649231060000|2022-04-06 07:44:20|22.29|22.09|22.29|22.09|22.29|22.09|22.29|22.09|1
1649231070000|2022-04-06 07:44:30|22.28|22.08|22.28|22.08|22.29|22.09|22.28|22.08|3
1649231100000|2022-04-06 07:45:00|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649231140000|2022-04-06 07:45:40|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|4
1649231150000|2022-04-06 07:45:50|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1649231160000|2022-04-06 07:46:00|22.27|22.07|22.27|22.07|22.28|22.08|22.27|22.07|3
1649231190000|2022-04-06 07:46:30|22.26|22.06|22.26|22.06|22.27|22.07|22.26|22.06|3
1649231200000|2022-04-06 07:46:40|22.27|22.07|22.27|22.07|22.27|22.07|22.27|22.07|1
1649231220000|2022-04-06 07:47:00|22.28|22.08|22.28|22.08|22.28|22.08|22.27|22.07|3
1649231230000|2022-04-06 07:47:10|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1649231240000|2022-04-06 07:47:20|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1649231250000|2022-04-06 07:47:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649231260000|2022-04-06 07:47:40|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649231270000|2022-04-06 07:47:50|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649231430000|2022-04-06 07:50:30|22.27|22.07|22.28|22.08|22.28|22.08|22.27|22.07|2
1649231460000|2022-04-06 07:51:00|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|2
1649231500000|2022-04-06 07:51:40|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|6
1649231510000|2022-04-06 07:51:50|22.29|22.09|22.28|22.08|22.29|22.09|22.28|22.08|4
1649231520000|2022-04-06 07:52:00|22.29|22.09|22.29|22.09|22.3|22.1|22.29|22.09|9
1649231530000|2022-04-06 07:52:10|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1649231540000|2022-04-06 07:52:20|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649231550000|2022-04-06 07:52:30|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|2
1649231570000|2022-04-06 07:52:50|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|6
1649231610000|2022-04-06 07:53:30|22.28|22.08|22.29|22.09|22.29|22.09|22.28|22.08|4
1649231620000|2022-04-06 07:53:40|22.28|22.08|22.28|22.08|22.28|22.08|22.28|22.08|1
1649231640000|2022-04-06 07:54:00|22.27|22.07|22.26|22.06|22.27|22.07|22.26|22.06|2
1649231700000|2022-04-06 07:55:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1649231750000|2022-04-06 07:55:50|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649231760000|2022-04-06 07:56:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|5
1649231770000|2022-04-06 07:56:10|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649231810000|2022-04-06 07:56:50|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|8
1649231820000|2022-04-06 07:57:00|22.25|22.05|22.25|22.05|22.25|22.05|22.24|22.04|3
1649231860000|2022-04-06 07:57:40|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1649231880000|2022-04-06 07:58:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|2
1649231890000|2022-04-06 07:58:10|22.24|22.04|22.24|22.04|22.25|22.05|22.23|22.03|5
1649231900000|2022-04-06 07:58:20|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|4
1649231910000|2022-04-06 07:58:30|22.21|22.01|22.2|22|22.21|22.01|22.2|22|4
1649231920000|2022-04-06 07:58:40|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649231930000|2022-04-06 07:58:50|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649231950000|2022-04-06 07:59:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649231990000|2022-04-06 07:59:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|11
1649232010000|2022-04-06 08:00:10|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|3
1649232020000|2022-04-06 08:00:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649232040000|2022-04-06 08:00:40|22.22|22.02|22.22|22.02|22.22|22.02|22.2|22|9
1649232060000|2022-04-06 08:01:00|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|7
1649232070000|2022-04-06 08:01:10|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649232080000|2022-04-06 08:01:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649232100000|2022-04-06 08:01:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649232110000|2022-04-06 08:01:50|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649232130000|2022-04-06 08:02:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649232140000|2022-04-06 08:02:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|3
1649232150000|2022-04-06 08:02:30|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|12
1649232160000|2022-04-06 08:02:40|22.2|22|22.21|22.01|22.21|22.01|22.19|21.99|10
1649232170000|2022-04-06 08:02:50|22.2|22|22.22|22.02|22.22|22.02|22.2|22|3
1649232190000|2022-04-06 08:03:10|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|3
1649232210000|2022-04-06 08:03:30|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|3
1649232220000|2022-04-06 08:03:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649232240000|2022-04-06 08:04:00|22.24|22.04|22.24|22.04|22.24|22.04|22.24|22.04|1
1649232270000|2022-04-06 08:04:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649232280000|2022-04-06 08:04:40|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649232300000|2022-04-06 08:05:00|22.23|22.03|22.23|22.03|22.24|22.04|22.23|22.03|3
1649232320000|2022-04-06 08:05:20|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649232330000|2022-04-06 08:05:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649232340000|2022-04-06 08:05:40|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649232350000|2022-04-06 08:05:50|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|4
1649232390000|2022-04-06 08:06:30|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|5
1649232420000|2022-04-06 08:07:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|6
1649232430000|2022-04-06 08:07:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649232440000|2022-04-06 08:07:20|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1649232480000|2022-04-06 08:08:00|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|12
1649232490000|2022-04-06 08:08:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649232500000|2022-04-06 08:08:20|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|10
1649232520000|2022-04-06 08:08:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649232630000|2022-04-06 08:10:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1649232660000|2022-04-06 08:11:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|5
1649232670000|2022-04-06 08:11:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649232680000|2022-04-06 08:11:20|22.2|22|22.2|22|22.2|22|22.2|22|1
1649232690000|2022-04-06 08:11:30|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649232700000|2022-04-06 08:11:40|22.19|21.99|22.18|21.98|22.2|22|22.18|21.98|6
1649232710000|2022-04-06 08:11:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649232720000|2022-04-06 08:12:00|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|5
1649232730000|2022-04-06 08:12:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649232740000|2022-04-06 08:12:20|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1649232760000|2022-04-06 08:12:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1649232780000|2022-04-06 08:13:00|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1649232790000|2022-04-06 08:13:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649232800000|2022-04-06 08:13:20|22.13|21.93|22.11|21.91|22.13|21.93|22.1|21.9|4
1649232810000|2022-04-06 08:13:30|22.12|21.92|22.14|21.94|22.14|21.94|22.11|21.91|9
1649232840000|2022-04-06 08:14:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649232850000|2022-04-06 08:14:10|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649232860000|2022-04-06 08:14:20|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|9
1649232870000|2022-04-06 08:14:30|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|7
1649232880000|2022-04-06 08:14:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649232950000|2022-04-06 08:15:50|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1649232960000|2022-04-06 08:16:00|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|5
1649232970000|2022-04-06 08:16:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1649232980000|2022-04-06 08:16:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|6
1649232990000|2022-04-06 08:16:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1649233000000|2022-04-06 08:16:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649233010000|2022-04-06 08:16:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649233020000|2022-04-06 08:17:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1649233060000|2022-04-06 08:17:40|22.15|21.95|22.14|21.94|22.15|21.95|22.14|21.94|4
1649233070000|2022-04-06 08:17:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649233110000|2022-04-06 08:18:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649233120000|2022-04-06 08:18:40|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649233130000|2022-04-06 08:18:50|22.16|21.96|22.17|21.97|22.17|21.97|22.15|21.95|4
1649233140000|2022-04-06 08:19:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649233150000|2022-04-06 08:19:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649233190000|2022-04-06 08:19:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|8
1649233250000|2022-04-06 08:20:50|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|5
1649233270000|2022-04-06 08:21:10|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1649233290000|2022-04-06 08:21:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1649233300000|2022-04-06 08:21:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1649233310000|2022-04-06 08:21:50|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649233320000|2022-04-06 08:22:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649233330000|2022-04-06 08:22:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649233360000|2022-04-06 08:22:40|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649233470000|2022-04-06 08:24:30|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1649233480000|2022-04-06 08:24:40|22.2|22|22.2|22|22.2|22|22.2|22|1
1649233500000|2022-04-06 08:25:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649233510000|2022-04-06 08:25:10|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649233520000|2022-04-06 08:25:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|2
1649233530000|2022-04-06 08:25:30|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649233540000|2022-04-06 08:25:40|22.2|22|22.21|22.01|22.21|22.01|22.2|22|10
1649233550000|2022-04-06 08:25:50|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649233580000|2022-04-06 08:26:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|8
1649233590000|2022-04-06 08:26:30|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|8
1649233630000|2022-04-06 08:27:10|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|4
1649233640000|2022-04-06 08:27:20|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|6
1649233690000|2022-04-06 08:28:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649233700000|2022-04-06 08:28:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|2
1649233760000|2022-04-06 08:29:20|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649233770000|2022-04-06 08:29:30|22.23|22.03|22.23|22.03|22.23|22.03|22.23|22.03|1
1649233780000|2022-04-06 08:29:40|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|6
1649233790000|2022-04-06 08:29:50|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|14
1649233800000|2022-04-06 08:30:00|22.24|22.04|22.24|22.04|22.24|22.04|22.23|22.03|11
1649233810000|2022-04-06 08:30:10|22.23|22.03|22.24|22.04|22.24|22.04|22.23|22.03|4
1649233820000|2022-04-06 08:30:20|22.25|22.05|22.24|22.04|22.25|22.05|22.24|22.04|2
1649233830000|2022-04-06 08:30:30|22.23|22.03|22.25|22.05|22.25|22.05|22.23|22.03|7
1649233840000|2022-04-06 08:30:40|22.24|22.04|22.24|22.04|22.25|22.05|22.24|22.04|5
1649233910000|2022-04-06 08:31:50|22.23|22.03|22.23|22.03|22.23|22.03|22.22|22.02|7
1649233920000|2022-04-06 08:32:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|6
1649233980000|2022-04-06 08:33:00|22.22|22.02|22.23|22.03|22.23|22.03|22.22|22.02|2
1649234000000|2022-04-06 08:33:20|22.22|22.02|22.22|22.02|22.23|22.03|22.22|22.02|7
1649234190000|2022-04-06 08:36:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649234210000|2022-04-06 08:36:50|22.2|22|22.2|22|22.2|22|22.2|22|1
1649234250000|2022-04-06 08:37:30|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649234260000|2022-04-06 08:37:40|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649234270000|2022-04-06 08:37:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1649234280000|2022-04-06 08:38:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649234290000|2022-04-06 08:38:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649234300000|2022-04-06 08:38:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649234320000|2022-04-06 08:38:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649234370000|2022-04-06 08:39:30|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649234380000|2022-04-06 08:39:40|22.22|22.02|22.22|22.02|22.22|22.02|22.21|22.01|3
1649234390000|2022-04-06 08:39:50|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1649234420000|2022-04-06 08:40:20|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649234430000|2022-04-06 08:40:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649234440000|2022-04-06 08:40:40|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649234500000|2022-04-06 08:41:40|22.2|22|22.2|22|22.21|22.01|22.2|22|5
1649234510000|2022-04-06 08:41:50|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649234550000|2022-04-06 08:42:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1649234570000|2022-04-06 08:42:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649234580000|2022-04-06 08:43:00|22.2|22|22.2|22|22.2|22|22.19|21.99|5
1649234590000|2022-04-06 08:43:10|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649234600000|2022-04-06 08:43:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649234610000|2022-04-06 08:43:30|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649234630000|2022-04-06 08:43:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649234650000|2022-04-06 08:44:10|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649234660000|2022-04-06 08:44:20|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|5
1649234700000|2022-04-06 08:45:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649234710000|2022-04-06 08:45:10|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649234730000|2022-04-06 08:45:30|22.2|22|22.2|22|22.2|22|22.2|22|1
1649234880000|2022-04-06 08:48:00|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|3
1649234890000|2022-04-06 08:48:10|22.2|22|22.2|22|22.2|22|22.19|21.99|7
1649234990000|2022-04-06 08:49:50|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649235000000|2022-04-06 08:50:00|22.2|22|22.19|21.99|22.2|22|22.19|21.99|2
1649235010000|2022-04-06 08:50:10|22.2|22|22.2|22|22.2|22|22.2|22|1
1649235060000|2022-04-06 08:51:00|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649235120000|2022-04-06 08:52:00|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|3
1649235180000|2022-04-06 08:53:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649235270000|2022-04-06 08:54:30|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649235330000|2022-04-06 08:55:30|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|5
1649235340000|2022-04-06 08:55:40|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649235350000|2022-04-06 08:55:50|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649235370000|2022-04-06 08:56:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|2
1649235390000|2022-04-06 08:56:30|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|4
1649235400000|2022-04-06 08:56:40|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649235420000|2022-04-06 08:57:00|22.2|22|22.2|22|22.21|22.01|22.2|22|3
1649235430000|2022-04-06 08:57:10|22.21|22.01|22.21|22.01|22.21|22.01|22.2|22|7
1649235440000|2022-04-06 08:57:20|22.2|22|22.21|22.01|22.21|22.01|22.2|22|4
1649235480000|2022-04-06 08:58:00|22.2|22|22.2|22|22.2|22|22.2|22|1
1649235490000|2022-04-06 08:58:10|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649235500000|2022-04-06 08:58:20|22.21|22.01|22.21|22.01|22.21|22.01|22.21|22.01|1
1649235530000|2022-04-06 08:58:50|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|6
1649235540000|2022-04-06 08:59:00|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649235550000|2022-04-06 08:59:10|22.21|22.01|22.22|22.02|22.22|22.02|22.21|22.01|8
1649235560000|2022-04-06 08:59:20|22.21|22.01|22.21|22.01|22.22|22.02|22.21|22.01|3
1649235570000|2022-04-06 08:59:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1649235610000|2022-04-06 09:00:10|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|2
1649235630000|2022-04-06 09:00:30|22.22|22.02|22.21|22.01|22.22|22.02|22.21|22.01|4
1649235650000|2022-04-06 09:00:50|22.22|22.02|22.22|22.02|22.22|22.02|22.22|22.02|1
1649235670000|2022-04-06 09:01:10|22.21|22.01|22.2|22|22.22|22.02|22.2|22|6
1649235680000|2022-04-06 09:01:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649235690000|2022-04-06 09:01:30|22.19|21.99|22.2|22|22.2|22|22.19|21.99|4
1649235720000|2022-04-06 09:02:00|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649235730000|2022-04-06 09:02:10|22.19|21.99|22.19|21.99|22.2|22|22.19|21.99|5
1649235740000|2022-04-06 09:02:20|22.2|22|22.2|22|22.2|22|22.19|21.99|3
1649235770000|2022-04-06 09:02:50|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649235800000|2022-04-06 09:03:20|22.21|22.01|22.2|22|22.21|22.01|22.2|22|2
1649235830000|2022-04-06 09:03:50|22.19|21.99|22.2|22|22.2|22|22.19|21.99|2
1649235840000|2022-04-06 09:04:00|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649235850000|2022-04-06 09:04:10|22.2|22|22.19|21.99|22.2|22|22.19|21.99|4
1649235890000|2022-04-06 09:04:50|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|2
1649235900000|2022-04-06 09:05:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649235910000|2022-04-06 09:05:10|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|6
1649235920000|2022-04-06 09:05:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649235930000|2022-04-06 09:05:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649235940000|2022-04-06 09:05:40|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649235980000|2022-04-06 09:06:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|5
1649236000000|2022-04-06 09:06:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649236050000|2022-04-06 09:07:30|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|5
1649236060000|2022-04-06 09:07:40|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649236070000|2022-04-06 09:07:50|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1649236080000|2022-04-06 09:08:00|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|10
1649236090000|2022-04-06 09:08:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1649236100000|2022-04-06 09:08:20|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|14
1649236110000|2022-04-06 09:08:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|8
1649236120000|2022-04-06 09:08:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1649236170000|2022-04-06 09:09:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1649236180000|2022-04-06 09:09:40|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|6
1649236190000|2022-04-06 09:09:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649236200000|2022-04-06 09:10:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649236300000|2022-04-06 09:11:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649236360000|2022-04-06 09:12:40|22.16|21.96|22.16|21.96|22.17|21.97|22.16|21.96|3
1649236370000|2022-04-06 09:12:50|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649236420000|2022-04-06 09:13:40|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|7
1649236430000|2022-04-06 09:13:50|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649236450000|2022-04-06 09:14:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649236460000|2022-04-06 09:14:20|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649236470000|2022-04-06 09:14:30|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649236500000|2022-04-06 09:15:00|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|5
1649236510000|2022-04-06 09:15:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1649236530000|2022-04-06 09:15:30|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649236550000|2022-04-06 09:15:50|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649236580000|2022-04-06 09:16:20|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|4
1649236590000|2022-04-06 09:16:30|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649236610000|2022-04-06 09:16:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649236620000|2022-04-06 09:17:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649236640000|2022-04-06 09:17:20|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|2
1649236660000|2022-04-06 09:17:40|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649236680000|2022-04-06 09:18:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649236700000|2022-04-06 09:18:20|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649236710000|2022-04-06 09:18:30|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649236720000|2022-04-06 09:18:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649236730000|2022-04-06 09:18:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649236750000|2022-04-06 09:19:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649236790000|2022-04-06 09:19:50|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649236860000|2022-04-06 09:21:00|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649236990000|2022-04-06 09:23:10|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649237000000|2022-04-06 09:23:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649237010000|2022-04-06 09:23:30|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649237020000|2022-04-06 09:23:40|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649237040000|2022-04-06 09:24:00|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|2
1649237050000|2022-04-06 09:24:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649237060000|2022-04-06 09:24:20|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|10
1649237070000|2022-04-06 09:24:30|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|14
1649237080000|2022-04-06 09:24:40|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|2
1649237090000|2022-04-06 09:24:50|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649237100000|2022-04-06 09:25:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649237140000|2022-04-06 09:25:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649237150000|2022-04-06 09:25:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1649237160000|2022-04-06 09:26:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649237170000|2022-04-06 09:26:10|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649237190000|2022-04-06 09:26:30|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|8
1649237210000|2022-04-06 09:26:50|22.09|21.89|22.09|21.89|22.1|21.9|22.09|21.89|11
1649237230000|2022-04-06 09:27:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649237240000|2022-04-06 09:27:20|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1649237300000|2022-04-06 09:28:20|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649237350000|2022-04-06 09:29:10|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649237370000|2022-04-06 09:29:30|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649237380000|2022-04-06 09:29:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649237410000|2022-04-06 09:30:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649237420000|2022-04-06 09:30:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649237430000|2022-04-06 09:30:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1649237440000|2022-04-06 09:30:40|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1649237450000|2022-04-06 09:30:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649237460000|2022-04-06 09:31:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|6
1649237470000|2022-04-06 09:31:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1649237480000|2022-04-06 09:31:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649237520000|2022-04-06 09:32:00|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1649237530000|2022-04-06 09:32:10|22.13|21.93|22.14|21.94|22.14|21.94|22.13|21.93|4
1649237590000|2022-04-06 09:33:10|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649237720000|2022-04-06 09:35:20|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649237730000|2022-04-06 09:35:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|4
1649237740000|2022-04-06 09:35:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1649237750000|2022-04-06 09:35:50|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|5
1649237770000|2022-04-06 09:36:10|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|2
1649237830000|2022-04-06 09:37:10|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649237940000|2022-04-06 09:39:00|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649237950000|2022-04-06 09:39:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649238000000|2022-04-06 09:40:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649238010000|2022-04-06 09:40:10|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|3
1649238120000|2022-04-06 09:42:00|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649238130000|2022-04-06 09:42:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649238140000|2022-04-06 09:42:20|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649238150000|2022-04-06 09:42:30|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649238160000|2022-04-06 09:42:40|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|2
1649238170000|2022-04-06 09:42:50|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649238180000|2022-04-06 09:43:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649238190000|2022-04-06 09:43:10|22.17|21.97|22.18|21.98|22.18|21.98|22.17|21.97|4
1649238210000|2022-04-06 09:43:30|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|19
1649238220000|2022-04-06 09:43:40|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|10
1649238230000|2022-04-06 09:43:50|22.18|21.98|22.17|21.97|22.18|21.98|22.17|21.97|4
1649238250000|2022-04-06 09:44:10|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649238370000|2022-04-06 09:46:10|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|5
1649238380000|2022-04-06 09:46:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649238430000|2022-04-06 09:47:10|22.16|21.96|22.15|21.95|22.17|21.97|22.15|21.95|6
1649238460000|2022-04-06 09:47:40|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1649238470000|2022-04-06 09:47:50|22.14|21.94|22.14|21.94|22.15|21.95|22.14|21.94|3
1649238510000|2022-04-06 09:48:30|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649238590000|2022-04-06 09:49:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649238600000|2022-04-06 09:50:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649238610000|2022-04-06 09:50:10|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|5
1649238620000|2022-04-06 09:50:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|6
1649238630000|2022-04-06 09:50:30|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1649238640000|2022-04-06 09:50:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649238650000|2022-04-06 09:50:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|4
1649238660000|2022-04-06 09:51:00|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1649238670000|2022-04-06 09:51:10|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|4
1649238680000|2022-04-06 09:51:20|22.08|21.88|22.09|21.89|22.09|21.89|22.08|21.88|2
1649238700000|2022-04-06 09:51:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649238720000|2022-04-06 09:52:00|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1649238730000|2022-04-06 09:52:10|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|3
1649238740000|2022-04-06 09:52:20|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649238760000|2022-04-06 09:52:40|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|4
1649238770000|2022-04-06 09:52:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649238780000|2022-04-06 09:53:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|5
1649238790000|2022-04-06 09:53:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649238820000|2022-04-06 09:53:40|22.12|21.92|22.11|21.91|22.12|21.92|22.1|21.9|6
1649238890000|2022-04-06 09:54:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|2
1649238920000|2022-04-06 09:55:20|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649238970000|2022-04-06 09:56:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649238980000|2022-04-06 09:56:20|22.12|21.92|22.13|21.93|22.13|21.93|22.11|21.91|6
1649238990000|2022-04-06 09:56:30|22.14|21.94|22.14|21.94|22.14|21.94|22.13|21.93|5
1649239000000|2022-04-06 09:56:40|22.15|21.95|22.15|21.95|22.15|21.95|22.14|21.94|3
1649239010000|2022-04-06 09:56:50|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649239020000|2022-04-06 09:57:00|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|5
1649239030000|2022-04-06 09:57:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649239070000|2022-04-06 09:57:50|22.17|21.97|22.16|21.96|22.17|21.97|22.15|21.95|4
1649239090000|2022-04-06 09:58:10|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649239100000|2022-04-06 09:58:20|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|2
1649239110000|2022-04-06 09:58:30|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1649239120000|2022-04-06 09:58:40|22.16|21.96|22.16|21.96|22.16|21.96|22.15|21.95|3
1649239130000|2022-04-06 09:58:50|22.17|21.97|22.17|21.97|22.17|21.97|22.16|21.96|7
1649239140000|2022-04-06 09:59:00|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|10
1649239170000|2022-04-06 09:59:30|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|8
1649239180000|2022-04-06 09:59:40|22.16|21.96|22.17|21.97|22.17|21.97|22.16|21.96|2
1649239200000|2022-04-06 10:00:00|22.18|21.98|22.18|21.98|22.18|21.98|22.18|21.98|1
1649239220000|2022-04-06 10:00:20|22.19|21.99|22.19|21.99|22.19|21.99|22.19|21.99|1
1649239230000|2022-04-06 10:00:30|22.18|21.98|22.19|21.99|22.19|21.99|22.18|21.98|8
1649239240000|2022-04-06 10:00:40|22.18|21.98|22.18|21.98|22.19|21.99|22.18|21.98|3
1649239280000|2022-04-06 10:01:20|22.17|21.97|22.17|21.97|22.17|21.97|22.17|21.97|1
1649239290000|2022-04-06 10:01:30|22.18|21.98|22.18|21.98|22.18|21.98|22.17|21.97|3
1649239300000|2022-04-06 10:01:40|22.17|21.97|22.17|21.97|22.18|21.98|22.17|21.97|3
1649239320000|2022-04-06 10:02:00|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649239370000|2022-04-06 10:02:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649239390000|2022-04-06 10:03:10|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|4
1649239400000|2022-04-06 10:03:20|22.14|21.94|22.14|21.94|22.14|21.94|22.14|21.94|1
1649239420000|2022-04-06 10:03:40|22.13|21.93|22.13|21.93|22.13|21.93|22.12|21.92|3
1649239430000|2022-04-06 10:03:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649239440000|2022-04-06 10:04:00|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649239470000|2022-04-06 10:04:30|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649239480000|2022-04-06 10:04:40|22.09|21.89|22.08|21.88|22.1|21.9|22.07|21.87|12
1649239490000|2022-04-06 10:04:50|22.07|21.87|22.08|21.88|22.08|21.88|22.06|21.86|8
1649239500000|2022-04-06 10:05:00|22.07|21.87|22.06|21.86|22.07|21.87|22.06|21.86|2
1649239510000|2022-04-06 10:05:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649239520000|2022-04-06 10:05:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1649239530000|2022-04-06 10:05:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649239540000|2022-04-06 10:05:40|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649239550000|2022-04-06 10:05:50|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1649239560000|2022-04-06 10:06:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|13
1649239570000|2022-04-06 10:06:10|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|6
1649239580000|2022-04-06 10:06:20|22.05|21.85|22.05|21.85|22.06|21.86|22.04|21.84|7
1649239590000|2022-04-06 10:06:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649239600000|2022-04-06 10:06:40|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|2
1649239610000|2022-04-06 10:06:50|22.07|21.87|22.07|21.87|22.07|21.87|22.07|21.87|1
1649239620000|2022-04-06 10:07:00|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1649239630000|2022-04-06 10:07:10|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|3
1649239640000|2022-04-06 10:07:20|22.07|21.87|22.07|21.87|22.07|21.87|22.06|21.86|3
1649239650000|2022-04-06 10:07:30|22.06|21.86|22.07|21.87|22.08|21.88|22.06|21.86|8
1649239660000|2022-04-06 10:07:40|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1649239670000|2022-04-06 10:07:50|22.09|21.89|22.08|21.88|22.09|21.89|22.08|21.88|8
1649239690000|2022-04-06 10:08:10|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|3
1649239700000|2022-04-06 10:08:20|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|5
1649239710000|2022-04-06 10:08:30|22.09|21.89|22.09|21.89|22.09|21.89|22.08|21.88|5
1649239720000|2022-04-06 10:08:40|22.08|21.88|22.08|21.88|22.09|21.89|22.07|21.87|7
1649239730000|2022-04-06 10:08:50|22.07|21.87|22.08|21.88|22.08|21.88|22.07|21.87|8
1649239740000|2022-04-06 10:09:00|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|5
1649239750000|2022-04-06 10:09:10|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1649239760000|2022-04-06 10:09:20|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1649239770000|2022-04-06 10:09:30|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|6
1649239800000|2022-04-06 10:10:00|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1649239810000|2022-04-06 10:10:10|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|9
1649239820000|2022-04-06 10:10:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|3
1649239840000|2022-04-06 10:10:40|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1649239850000|2022-04-06 10:10:50|22.06|21.86|22.07|21.87|22.07|21.87|22.06|21.86|2
1649239860000|2022-04-06 10:11:00|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649239870000|2022-04-06 10:11:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1649239880000|2022-04-06 10:11:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649239890000|2022-04-06 10:11:30|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|7
1649239930000|2022-04-06 10:12:10|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1649239950000|2022-04-06 10:12:30|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|3
1649239980000|2022-04-06 10:13:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649240000000|2022-04-06 10:13:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1649240010000|2022-04-06 10:13:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649240020000|2022-04-06 10:13:40|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649240030000|2022-04-06 10:13:50|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|2
1649240040000|2022-04-06 10:14:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1649240050000|2022-04-06 10:14:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649240060000|2022-04-06 10:14:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|19
1649240070000|2022-04-06 10:14:30|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|9
1649240080000|2022-04-06 10:14:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649240120000|2022-04-06 10:15:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649240130000|2022-04-06 10:15:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|9
1649240140000|2022-04-06 10:15:40|22.04|21.84|22.04|21.84|22.04|21.84|22.03|21.83|3
1649240150000|2022-04-06 10:15:50|22.03|21.83|22.05|21.85|22.05|21.85|22.03|21.83|11
1649240160000|2022-04-06 10:16:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|11
1649240180000|2022-04-06 10:16:20|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649240200000|2022-04-06 10:16:40|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1649240220000|2022-04-06 10:17:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1649240230000|2022-04-06 10:17:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|8
1649240240000|2022-04-06 10:17:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1649240250000|2022-04-06 10:17:30|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649240260000|2022-04-06 10:17:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649240270000|2022-04-06 10:17:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649240280000|2022-04-06 10:18:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|4
1649240290000|2022-04-06 10:18:10|22|21.8|21.99|21.79|22.01|21.81|21.99|21.79|12
1649240300000|2022-04-06 10:18:20|22|21.8|21.97|21.77|22|21.8|21.96|21.76|5
1649240320000|2022-04-06 10:18:40|21.96|21.76|21.95|21.75|21.96|21.76|21.94|21.74|4
1649240330000|2022-04-06 10:18:50|21.94|21.74|21.95|21.75|21.95|21.75|21.93|21.73|8
1649240340000|2022-04-06 10:19:00|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|12
1649240350000|2022-04-06 10:19:10|21.94|21.74|21.94|21.74|21.95|21.75|21.93|21.73|13
1649240360000|2022-04-06 10:19:20|21.95|21.75|21.98|21.78|21.99|21.79|21.94|21.74|14
1649240370000|2022-04-06 10:19:30|21.99|21.79|21.99|21.79|21.99|21.79|21.98|21.78|9
1649240380000|2022-04-06 10:19:40|21.98|21.78|21.98|21.78|21.99|21.79|21.98|21.78|3
1649240390000|2022-04-06 10:19:50|21.99|21.79|22|21.8|22|21.8|21.98|21.78|4
1649240400000|2022-04-06 10:20:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|9
1649240410000|2022-04-06 10:20:10|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|3
1649240420000|2022-04-06 10:20:20|22.05|21.85|22.05|21.85|22.06|21.86|22.04|21.84|13
1649240430000|2022-04-06 10:20:30|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|6
1649240440000|2022-04-06 10:20:40|22.06|21.86|22.05|21.85|22.07|21.87|22.05|21.85|4
1649240450000|2022-04-06 10:20:50|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1649240470000|2022-04-06 10:21:10|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1649240480000|2022-04-06 10:21:20|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1649240490000|2022-04-06 10:21:30|22.05|21.85|22.02|21.82|22.05|21.85|22.02|21.82|12
1649240500000|2022-04-06 10:21:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|10
1649240510000|2022-04-06 10:21:50|22.01|21.81|21.99|21.79|22.01|21.81|21.97|21.77|6
1649240520000|2022-04-06 10:22:00|21.98|21.78|22.01|21.81|22.01|21.81|21.98|21.78|14
1649240530000|2022-04-06 10:22:10|22|21.8|22.02|21.82|22.02|21.82|22|21.8|7
1649240540000|2022-04-06 10:22:20|22.03|21.83|22.01|21.81|22.03|21.83|22.01|21.81|9
1649240550000|2022-04-06 10:22:30|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|9
1649240560000|2022-04-06 10:22:40|22.03|21.83|22.04|21.84|22.04|21.84|22.03|21.83|6
1649240620000|2022-04-06 10:23:40|22.03|21.83|22.05|21.85|22.06|21.86|22.03|21.83|9
1649240630000|2022-04-06 10:23:50|22.04|21.84|22.05|21.85|22.06|21.86|22.04|21.84|6
1649240640000|2022-04-06 10:24:00|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|7
1649240650000|2022-04-06 10:24:10|22.05|21.85|22.05|21.85|22.06|21.86|22.04|21.84|7
1649240660000|2022-04-06 10:24:20|22.06|21.86|22.06|21.86|22.06|21.86|22.05|21.85|7
1649240670000|2022-04-06 10:24:30|22.05|21.85|22.07|21.87|22.07|21.87|22.05|21.85|5
1649240700000|2022-04-06 10:25:00|22.08|21.88|22.08|21.88|22.08|21.88|22.08|21.88|1
1649240710000|2022-04-06 10:25:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1649240720000|2022-04-06 10:25:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|9
1649240730000|2022-04-06 10:25:30|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1649240740000|2022-04-06 10:25:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649240750000|2022-04-06 10:25:50|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|10
1649240760000|2022-04-06 10:26:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649240770000|2022-04-06 10:26:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1649240780000|2022-04-06 10:26:20|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|6
1649240790000|2022-04-06 10:26:30|22.12|21.92|22.11|21.91|22.12|21.92|22.1|21.9|6
1649240800000|2022-04-06 10:26:40|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|12
1649240810000|2022-04-06 10:26:50|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649240820000|2022-04-06 10:27:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649240830000|2022-04-06 10:27:10|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|5
1649240850000|2022-04-06 10:27:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649240870000|2022-04-06 10:27:50|22.1|21.9|22.11|21.91|22.11|21.91|22.1|21.9|4
1649240880000|2022-04-06 10:28:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649240890000|2022-04-06 10:28:10|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|2
1649240900000|2022-04-06 10:28:20|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649240910000|2022-04-06 10:28:30|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|13
1649240940000|2022-04-06 10:29:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649240950000|2022-04-06 10:29:10|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|9
1649240960000|2022-04-06 10:29:20|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1649240970000|2022-04-06 10:29:30|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649240980000|2022-04-06 10:29:40|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649241000000|2022-04-06 10:30:00|22.13|21.93|22.13|21.93|22.14|21.94|22.13|21.93|3
1649241010000|2022-04-06 10:30:10|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649241020000|2022-04-06 10:30:20|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|4
1649241030000|2022-04-06 10:30:30|22.11|21.91|22.11|21.91|22.11|21.91|22.1|21.9|3
1649241050000|2022-04-06 10:30:50|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649241060000|2022-04-06 10:31:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|2
1649241070000|2022-04-06 10:31:10|22.16|21.96|22.16|21.96|22.17|21.97|22.15|21.95|5
1649241080000|2022-04-06 10:31:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|6
1649241090000|2022-04-06 10:31:30|22.17|21.97|22.16|21.96|22.17|21.97|22.16|21.96|4
1649241110000|2022-04-06 10:31:50|22.15|21.95|22.15|21.95|22.15|21.95|22.15|21.95|1
1649241130000|2022-04-06 10:32:10|22.16|21.96|22.16|21.96|22.16|21.96|22.16|21.96|1
1649241140000|2022-04-06 10:32:20|22.15|21.95|22.16|21.96|22.16|21.96|22.15|21.95|2
1649241150000|2022-04-06 10:32:30|22.15|21.95|22.15|21.95|22.16|21.96|22.15|21.95|3
1649241160000|2022-04-06 10:32:40|22.16|21.96|22.15|21.95|22.16|21.96|22.15|21.95|6
1649241170000|2022-04-06 10:32:50|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|8
1649241180000|2022-04-06 10:33:00|22.14|21.94|22.13|21.93|22.14|21.94|22.13|21.93|4
1649241200000|2022-04-06 10:33:20|22.12|21.92|22.12|21.92|22.13|21.93|22.12|21.92|3
1649241210000|2022-04-06 10:33:30|22.11|21.91|22.11|21.91|22.12|21.92|22.11|21.91|3
1649241220000|2022-04-06 10:33:40|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649241230000|2022-04-06 10:33:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649241240000|2022-04-06 10:34:00|22.1|21.9|22.1|21.9|22.11|21.91|22.1|21.9|3
1649241250000|2022-04-06 10:34:10|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649241300000|2022-04-06 10:35:00|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|4
1649241310000|2022-04-06 10:35:10|22.12|21.92|22.11|21.91|22.12|21.92|22.11|21.91|2
1649241320000|2022-04-06 10:35:20|22.12|21.92|22.12|21.92|22.12|21.92|22.12|21.92|1
1649241340000|2022-04-06 10:35:40|22.13|21.93|22.12|21.92|22.13|21.93|22.12|21.92|6
1649241350000|2022-04-06 10:35:50|22.11|21.91|22.11|21.91|22.11|21.91|22.11|21.91|1
1649241360000|2022-04-06 10:36:00|22.1|21.9|22.1|21.9|22.1|21.9|22.1|21.9|1
1649241370000|2022-04-06 10:36:10|22.09|21.89|22.1|21.9|22.1|21.9|22.09|21.89|2
1649241380000|2022-04-06 10:36:20|22.09|21.89|22.09|21.89|22.09|21.89|22.09|21.89|1
1649241400000|2022-04-06 10:36:40|22.1|21.9|22.09|21.89|22.1|21.9|22.09|21.89|2
1649241430000|2022-04-06 10:37:10|22.08|21.88|22.08|21.88|22.09|21.89|22.08|21.88|3
1649241440000|2022-04-06 10:37:20|22.07|21.87|22.07|21.87|22.08|21.88|22.07|21.87|7
1649241450000|2022-04-06 10:37:30|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|2
1649241460000|2022-04-06 10:37:40|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1649241470000|2022-04-06 10:37:50|22.04|21.84|22.02|21.82|22.05|21.85|22.02|21.82|9
1649241480000|2022-04-06 10:38:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|2
1649241490000|2022-04-06 10:38:10|22.01|21.81|22.02|21.82|22.02|21.82|22|21.8|4
1649241500000|2022-04-06 10:38:20|22.01|21.81|22.03|21.83|22.03|21.83|22.01|21.81|7
1649241510000|2022-04-06 10:38:30|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|2
1649241520000|2022-04-06 10:38:40|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649241530000|2022-04-06 10:38:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649241540000|2022-04-06 10:39:00|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1649241550000|2022-04-06 10:39:10|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|9
1649241560000|2022-04-06 10:39:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|5
1649241570000|2022-04-06 10:39:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|8
1649241580000|2022-04-06 10:39:40|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1649241590000|2022-04-06 10:39:50|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649241610000|2022-04-06 10:40:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649241630000|2022-04-06 10:40:30|22.03|21.83|22.04|21.84|22.04|21.84|22.02|21.82|8
1649241640000|2022-04-06 10:40:40|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|7
1649241650000|2022-04-06 10:40:50|22.02|21.82|22.01|21.81|22.03|21.83|22.01|21.81|12
1649241660000|2022-04-06 10:41:00|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|4
1649241670000|2022-04-06 10:41:10|22.02|21.82|22.02|21.82|22.02|21.82|22.02|21.82|1
1649241690000|2022-04-06 10:41:30|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1649241700000|2022-04-06 10:41:40|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1649241710000|2022-04-06 10:41:50|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|9
1649241720000|2022-04-06 10:42:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|6
1649241730000|2022-04-06 10:42:10|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1649241740000|2022-04-06 10:42:20|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1649241770000|2022-04-06 10:42:50|22|21.8|22.02|21.82|22.02|21.82|22|21.8|7
1649241780000|2022-04-06 10:43:00|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|6
1649241800000|2022-04-06 10:43:20|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649241820000|2022-04-06 10:43:40|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|4
1649241850000|2022-04-06 10:44:10|22.03|21.83|22.03|21.83|22.03|21.83|22.03|21.83|1
1649241860000|2022-04-06 10:44:20|22.04|21.84|22.05|21.85|22.05|21.85|22.04|21.84|2
1649241870000|2022-04-06 10:44:30|22.06|21.86|22.06|21.86|22.06|21.86|22.06|21.86|1
1649241880000|2022-04-06 10:44:40|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|4
1649241890000|2022-04-06 10:44:50|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|2
1649241900000|2022-04-06 10:45:00|22.05|21.85|22.06|21.86|22.06|21.86|22.05|21.85|2
1649241910000|2022-04-06 10:45:10|22.05|21.85|22.05|21.85|22.05|21.85|22.05|21.85|1
1649241920000|2022-04-06 10:45:20|22.06|21.86|22.05|21.85|22.06|21.86|22.05|21.85|6
1649241930000|2022-04-06 10:45:30|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|2
1649241940000|2022-04-06 10:45:40|22.02|21.82|22.02|21.82|22.03|21.83|22.01|21.81|7
1649241950000|2022-04-06 10:45:50|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1649241990000|2022-04-06 10:46:30|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1649242000000|2022-04-06 10:46:40|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1649242030000|2022-04-06 10:47:10|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1649242040000|2022-04-06 10:47:20|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1649242050000|2022-04-06 10:47:30|21.99|21.79|22|21.8|22.01|21.81|21.99|21.79|4
1649242060000|2022-04-06 10:47:40|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1649242080000|2022-04-06 10:48:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649242090000|2022-04-06 10:48:10|22.02|21.82|22.03|21.83|22.03|21.83|22.02|21.82|6
1649242100000|2022-04-06 10:48:20|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|5
1649242110000|2022-04-06 10:48:30|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|2
1649242130000|2022-04-06 10:48:50|22.01|21.81|22.02|21.82|22.02|21.82|22.01|21.81|4
1649242140000|2022-04-06 10:49:00|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649242150000|2022-04-06 10:49:10|22|21.8|21.99|21.79|22|21.8|21.99|21.79|4
1649242160000|2022-04-06 10:49:20|21.98|21.78|21.99|21.79|22|21.8|21.98|21.78|14
1649242210000|2022-04-06 10:50:10|22|21.8|22|21.8|22.01|21.81|22|21.8|9
1649242220000|2022-04-06 10:50:20|21.99|21.79|22|21.8|22|21.8|21.99|21.79|2
1649242240000|2022-04-06 10:50:40|22.01|21.81|22.02|21.82|22.02|21.82|22|21.8|6
1649242250000|2022-04-06 10:50:50|22.01|21.81|22|21.8|22.01|21.81|22|21.8|4
1649242260000|2022-04-06 10:51:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|2
1649242270000|2022-04-06 10:51:10|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|3
1649242280000|2022-04-06 10:51:20|22|21.8|22.02|21.82|22.02|21.82|22|21.8|7
1649242290000|2022-04-06 10:51:30|22.03|21.83|22.03|21.83|22.03|21.83|22.02|21.82|5
1649242320000|2022-04-06 10:52:00|22.04|21.84|22.04|21.84|22.04|21.84|22.04|21.84|1
1649242360000|2022-04-06 10:52:40|22.03|21.83|22.03|21.83|22.04|21.84|22.03|21.83|3
1649242370000|2022-04-06 10:52:50|22.04|21.84|22.03|21.83|22.04|21.84|22.03|21.83|8
1649242380000|2022-04-06 10:53:00|22.02|21.82|22.02|21.82|22.03|21.83|22.02|21.82|13
1649242390000|2022-04-06 10:53:10|22.03|21.83|22.01|21.81|22.03|21.83|22|21.8|5
1649242400000|2022-04-06 10:53:20|22.02|21.82|22.02|21.82|22.02|21.82|22.01|21.81|3
1649242410000|2022-04-06 10:53:30|22.01|21.81|22.01|21.81|22.02|21.82|22.01|21.81|3
1649242420000|2022-04-06 10:53:40|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1649242430000|2022-04-06 10:53:50|22|21.8|21.99|21.79|22|21.8|21.99|21.79|2
1649242440000|2022-04-06 10:54:00|21.98|21.78|21.98|21.78|21.98|21.78|21.96|21.76|11
1649242450000|2022-04-06 10:54:10|21.99|21.79|21.99|21.79|21.99|21.79|21.99|21.79|1
1649242460000|2022-04-06 10:54:20|22|21.8|22|21.8|22|21.8|21.99|21.79|9
1649242470000|2022-04-06 10:54:30|21.99|21.79|22|21.8|22|21.8|21.99|21.79|8
1649242480000|2022-04-06 10:54:40|21.99|21.79|22.01|21.81|22.01|21.81|21.99|21.79|9
1649242500000|2022-04-06 10:55:00|22|21.8|22|21.8|22.01|21.81|22|21.8|3
1649242510000|2022-04-06 10:55:10|22.01|21.81|22.01|21.81|22.01|21.81|22.01|21.81|1
1649242520000|2022-04-06 10:55:20|22|21.8|21.98|21.78|22|21.8|21.98|21.78|3
1649242530000|2022-04-06 10:55:30|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|6
1649242540000|2022-04-06 10:55:40|21.97|21.77|21.99|21.79|21.99|21.79|21.97|21.77|7
1649242550000|2022-04-06 10:55:50|21.98|21.78|21.98|21.78|21.99|21.79|21.97|21.77|5
1649242560000|2022-04-06 10:56:00|21.97|21.77|21.98|21.78|21.98|21.78|21.97|21.77|4
1649242580000|2022-04-06 10:56:20|21.97|21.77|21.97|21.77|21.97|21.77|21.97|21.77|1
1649242590000|2022-04-06 10:56:30|21.96|21.76|21.95|21.75|21.96|21.76|21.95|21.75|4
1649242600000|2022-04-06 10:56:40|21.94|21.74|21.95|21.75|21.95|21.75|21.94|21.74|6
1649242610000|2022-04-06 10:56:50|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1649242630000|2022-04-06 10:57:10|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|6
1649242640000|2022-04-06 10:57:20|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|5
1649242650000|2022-04-06 10:57:30|21.95|21.75|21.95|21.75|21.95|21.75|21.94|21.74|5
1649242680000|2022-04-06 10:58:00|21.96|21.76|21.96|21.76|21.96|21.76|21.96|21.76|1
1649242690000|2022-04-06 10:58:10|21.95|21.75|21.95|21.75|21.95|21.75|21.95|21.75|1
1649242710000|2022-04-06 10:58:30|21.94|21.74|21.93|21.73|21.94|21.74|21.93|21.73|2
1649242720000|2022-04-06 10:58:40|21.92|21.72|21.92|21.72|21.93|21.73|21.91|21.71|9
1649242730000|2022-04-06 10:58:50|21.93|21.73|21.92|21.72|21.93|21.73|21.91|21.71|12
1649242740000|2022-04-06 10:59:00|21.91|21.71|21.9|21.7|21.92|21.72|21.9|21.7|6
1649242750000|2022-04-06 10:59:10|21.89|21.69|21.89|21.69|21.9|21.7|21.89|21.69|5
1649242760000|2022-04-06 10:59:20|21.87|21.67|21.87|21.67|21.87|21.67|21.86|21.66|3
1649242770000|2022-04-06 10:59:30|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|6
1649242780000|2022-04-06 10:59:40|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|6
1649242790000|2022-04-06 10:59:50|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|6
1649242800000|2022-04-06 11:00:00|21.86|21.66|21.85|21.65|21.86|21.66|21.84|21.64|6
1649242810000|2022-04-06 11:00:10|21.86|21.66|21.87|21.67|21.87|21.67|21.85|21.65|4
1649242820000|2022-04-06 11:00:20|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|4
1649242830000|2022-04-06 11:00:30|21.86|21.66|21.85|21.65|21.87|21.67|21.84|21.64|8
1649242840000|2022-04-06 11:00:40|21.84|21.64|21.84|21.64|21.85|21.65|21.84|21.64|5
1649242850000|2022-04-06 11:00:50|21.83|21.63|21.83|21.63|21.84|21.64|21.83|21.63|3
1649242860000|2022-04-06 11:01:00|21.82|21.62|21.81|21.61|21.83|21.63|21.81|21.61|10
1649242870000|2022-04-06 11:01:10|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|7
1649242880000|2022-04-06 11:01:20|21.81|21.61|21.82|21.62|21.82|21.62|21.81|21.61|2
1649242900000|2022-04-06 11:01:40|21.83|21.63|21.83|21.63|21.83|21.63|21.83|21.63|1
1649242910000|2022-04-06 11:01:50|21.82|21.62|21.84|21.64|21.84|21.64|21.82|21.62|7
1649242920000|2022-04-06 11:02:00|21.83|21.63|21.83|21.63|21.84|21.64|21.82|21.62|11
1649242930000|2022-04-06 11:02:10|21.82|21.62|21.81|21.61|21.83|21.63|21.81|21.61|10
1649242960000|2022-04-06 11:02:40|21.8|21.6|21.79|21.59|21.81|21.61|21.79|21.59|6
1649242970000|2022-04-06 11:02:50|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|4
1649242980000|2022-04-06 11:03:00|21.77|21.57|21.73|21.53|21.77|21.57|21.73|21.53|10
1649242990000|2022-04-06 11:03:10|21.72|21.52|21.69|21.49|21.73|21.53|21.69|21.49|14
1649243000000|2022-04-06 11:03:20|21.7|21.5|21.74|21.54|21.74|21.54|21.68|21.48|15
1649243010000|2022-04-06 11:03:30|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|9
1649243020000|2022-04-06 11:03:40|21.74|21.54|21.75|21.55|21.75|21.55|21.73|21.53|6
1649243030000|2022-04-06 11:03:50|21.76|21.56|21.73|21.53|21.76|21.56|21.73|21.53|8
1649243040000|2022-04-06 11:04:00|21.74|21.54|21.74|21.54|21.74|21.54|21.72|21.52|9
1649243070000|2022-04-06 11:04:30|21.75|21.55|21.76|21.56|21.76|21.56|21.74|21.54|6
1649243080000|2022-04-06 11:04:40|21.75|21.55|21.77|21.57|21.77|21.57|21.75|21.55|5
1649243090000|2022-04-06 11:04:50|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|5
1649243100000|2022-04-06 11:05:00|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|5
1649243110000|2022-04-06 11:05:10|21.82|21.62|21.81|21.61|21.82|21.62|21.81|21.61|2
1649243120000|2022-04-06 11:05:20|21.8|21.6|21.79|21.59|21.8|21.6|21.79|21.59|2
1649243130000|2022-04-06 11:05:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1649243140000|2022-04-06 11:05:40|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|5
1649243150000|2022-04-06 11:05:50|21.8|21.6|21.79|21.59|21.81|21.61|21.79|21.59|8
1649243160000|2022-04-06 11:06:00|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1649243170000|2022-04-06 11:06:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|10
1649243180000|2022-04-06 11:06:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|8
1649243190000|2022-04-06 11:06:30|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|12
1649243200000|2022-04-06 11:06:40|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|12
1649243210000|2022-04-06 11:06:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|7
1649243220000|2022-04-06 11:07:00|21.79|21.59|21.79|21.59|21.81|21.61|21.78|21.58|11
1649243230000|2022-04-06 11:07:10|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|16
1649243240000|2022-04-06 11:07:20|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1649243250000|2022-04-06 11:07:30|21.8|21.6|21.8|21.6|21.81|21.61|21.79|21.59|7
1649243260000|2022-04-06 11:07:40|21.79|21.59|21.81|21.61|21.81|21.61|21.79|21.59|5
1649243270000|2022-04-06 11:07:50|21.8|21.6|21.8|21.6|21.81|21.61|21.8|21.6|3
1649243280000|2022-04-06 11:08:00|21.81|21.61|21.81|21.61|21.81|21.61|21.8|21.6|3
1649243290000|2022-04-06 11:08:10|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|3
1649243300000|2022-04-06 11:08:20|21.81|21.61|21.79|21.59|21.81|21.61|21.79|21.59|7
1649243310000|2022-04-06 11:08:30|21.8|21.6|21.8|21.6|21.8|21.6|21.8|21.6|1
1649243320000|2022-04-06 11:08:40|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|5
1649243330000|2022-04-06 11:08:50|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|7
1649243340000|2022-04-06 11:09:00|21.79|21.59|21.79|21.59|21.79|21.59|21.78|21.58|5
1649243350000|2022-04-06 11:09:10|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|4
1649243360000|2022-04-06 11:09:20|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|4
1649243370000|2022-04-06 11:09:30|21.78|21.58|21.78|21.58|21.78|21.58|21.78|21.58|1
1649243380000|2022-04-06 11:09:40|21.79|21.59|21.79|21.59|21.8|21.6|21.79|21.59|3
1649243390000|2022-04-06 11:09:50|21.78|21.58|21.79|21.59|21.79|21.59|21.78|21.58|2
1649243400000|2022-04-06 11:10:00|21.78|21.58|21.77|21.57|21.78|21.58|21.76|21.56|4
1649243410000|2022-04-06 11:10:10|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|7
1649243420000|2022-04-06 11:10:20|21.77|21.57|21.77|21.57|21.78|21.58|21.77|21.57|3
1649243430000|2022-04-06 11:10:30|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|2
1649243440000|2022-04-06 11:10:40|21.78|21.58|21.77|21.57|21.78|21.58|21.75|21.55|6
1649243450000|2022-04-06 11:10:50|21.76|21.56|21.79|21.59|21.79|21.59|21.76|21.56|6
1649243460000|2022-04-06 11:11:00|21.78|21.58|21.76|21.56|21.78|21.58|21.76|21.56|15
1649243470000|2022-04-06 11:11:10|21.77|21.57|21.77|21.57|21.77|21.57|21.77|21.57|1
1649243480000|2022-04-06 11:11:20|21.78|21.58|21.78|21.58|21.79|21.59|21.78|21.58|5
1649243490000|2022-04-06 11:11:30|21.77|21.57|21.77|21.57|21.77|21.57|21.76|21.56|3
1649243500000|2022-04-06 11:11:40|21.76|21.56|21.77|21.57|21.77|21.57|21.76|21.56|8
1649243510000|2022-04-06 11:11:50|21.78|21.58|21.76|21.56|21.78|21.58|21.75|21.55|9
1649243520000|2022-04-06 11:12:00|21.77|21.57|21.75|21.55|21.77|21.57|21.75|21.55|5
1649243530000|2022-04-06 11:12:10|21.76|21.56|21.73|21.53|21.76|21.56|21.73|21.53|8
1649243540000|2022-04-06 11:12:20|21.74|21.54|21.72|21.52|21.74|21.54|21.72|21.52|13
1649243550000|2022-04-06 11:12:30|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|2
1649243560000|2022-04-06 11:12:40|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|5
1649243570000|2022-04-06 11:12:50|21.72|21.52|21.7|21.5|21.72|21.52|21.7|21.5|7
1649243580000|2022-04-06 11:13:00|21.71|21.51|21.69|21.49|21.71|21.51|21.69|21.49|5
1649243590000|2022-04-06 11:13:10|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1649243600000|2022-04-06 11:13:20|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1649243610000|2022-04-06 11:13:30|21.7|21.5|21.68|21.48|21.7|21.5|21.68|21.48|7
1649243620000|2022-04-06 11:13:40|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|3
1649243630000|2022-04-06 11:13:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|7
1649243640000|2022-04-06 11:14:00|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1649243650000|2022-04-06 11:14:10|21.65|21.45|21.66|21.46|21.66|21.46|21.64|21.44|8
1649243660000|2022-04-06 11:14:20|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|11
1649243670000|2022-04-06 11:14:30|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|5
1649243680000|2022-04-06 11:14:40|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1649243690000|2022-04-06 11:14:50|21.6|21.4|21.62|21.42|21.62|21.42|21.6|21.4|13
1649243700000|2022-04-06 11:15:00|21.63|21.43|21.65|21.45|21.65|21.45|21.63|21.43|5
1649243710000|2022-04-06 11:15:10|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1649243720000|2022-04-06 11:15:20|21.64|21.44|21.66|21.46|21.67|21.47|21.64|21.44|5
1649243730000|2022-04-06 11:15:30|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|6
1649243740000|2022-04-06 11:15:40|21.65|21.45|21.66|21.46|21.66|21.46|21.65|21.45|4
1649243750000|2022-04-06 11:15:50|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|10
1649243760000|2022-04-06 11:16:00|21.65|21.45|21.65|21.45|21.66|21.46|21.65|21.45|7
1649243770000|2022-04-06 11:16:10|21.66|21.46|21.66|21.46|21.67|21.47|21.65|21.45|9
1649243780000|2022-04-06 11:16:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1649243790000|2022-04-06 11:16:30|21.64|21.44|21.66|21.46|21.66|21.46|21.64|21.44|9
1649243800000|2022-04-06 11:16:40|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|10
1649243810000|2022-04-06 11:16:50|21.69|21.49|21.68|21.48|21.7|21.5|21.68|21.48|8
1649243820000|2022-04-06 11:17:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|7
1649243840000|2022-04-06 11:17:20|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1649243850000|2022-04-06 11:17:30|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|8
1649243860000|2022-04-06 11:17:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1649243870000|2022-04-06 11:17:50|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1649243880000|2022-04-06 11:18:00|21.66|21.46|21.67|21.47|21.68|21.48|21.66|21.46|12
1649243890000|2022-04-06 11:18:10|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1649243900000|2022-04-06 11:18:20|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|3
1649243910000|2022-04-06 11:18:30|21.68|21.48|21.66|21.46|21.68|21.48|21.66|21.46|9
1649243920000|2022-04-06 11:18:40|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|13
1649243930000|2022-04-06 11:18:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1649243940000|2022-04-06 11:19:00|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1649243950000|2022-04-06 11:19:10|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1649243960000|2022-04-06 11:19:20|21.7|21.5|21.66|21.46|21.7|21.5|21.65|21.45|7
1649243970000|2022-04-06 11:19:30|21.65|21.45|21.68|21.48|21.69|21.49|21.65|21.45|10
1649243990000|2022-04-06 11:19:50|21.69|21.49|21.69|21.49|21.69|21.49|21.69|21.49|1
1649244000000|2022-04-06 11:20:00|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|9
1649244010000|2022-04-06 11:20:10|21.71|21.51|21.69|21.49|21.71|21.51|21.69|21.49|5
1649244020000|2022-04-06 11:20:20|21.68|21.48|21.69|21.49|21.7|21.5|21.68|21.48|6
1649244030000|2022-04-06 11:20:30|21.7|21.5|21.69|21.49|21.7|21.5|21.68|21.48|6
1649244040000|2022-04-06 11:20:40|21.7|21.5|21.69|21.49|21.7|21.5|21.68|21.48|4
1649244050000|2022-04-06 11:20:50|21.68|21.48|21.69|21.49|21.7|21.5|21.68|21.48|8
1649244060000|2022-04-06 11:21:00|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|7
1649244070000|2022-04-06 11:21:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1649244080000|2022-04-06 11:21:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1649244090000|2022-04-06 11:21:30|21.74|21.54|21.76|21.56|21.76|21.56|21.74|21.54|5
1649244100000|2022-04-06 11:21:40|21.75|21.55|21.75|21.55|21.76|21.56|21.75|21.55|7
1649244110000|2022-04-06 11:21:50|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|9
1649244120000|2022-04-06 11:22:00|21.75|21.55|21.75|21.55|21.75|21.55|21.75|21.55|1
1649244130000|2022-04-06 11:22:10|21.74|21.54|21.75|21.55|21.75|21.55|21.72|21.52|8
1649244150000|2022-04-06 11:22:30|21.76|21.56|21.76|21.56|21.76|21.56|21.75|21.55|5
1649244180000|2022-04-06 11:23:00|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|4
1649244190000|2022-04-06 11:23:10|21.75|21.55|21.73|21.53|21.75|21.55|21.72|21.52|5
1649244200000|2022-04-06 11:23:20|21.74|21.54|21.73|21.53|21.74|21.54|21.73|21.53|2
1649244210000|2022-04-06 11:23:30|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1649244220000|2022-04-06 11:23:40|21.71|21.51|21.69|21.49|21.71|21.51|21.68|21.48|9
1649244230000|2022-04-06 11:23:50|21.68|21.48|21.68|21.48|21.69|21.49|21.67|21.47|7
1649244240000|2022-04-06 11:24:00|21.69|21.49|21.67|21.47|21.69|21.49|21.67|21.47|5
1649244250000|2022-04-06 11:24:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649244260000|2022-04-06 11:24:20|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|8
1649244270000|2022-04-06 11:24:30|21.69|21.49|21.72|21.52|21.72|21.52|21.69|21.49|8
1649244280000|2022-04-06 11:24:40|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|11
1649244290000|2022-04-06 11:24:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|7
1649244300000|2022-04-06 11:25:00|21.73|21.53|21.72|21.52|21.73|21.53|21.72|21.52|2
1649244330000|2022-04-06 11:25:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1649244340000|2022-04-06 11:25:40|21.72|21.52|21.73|21.53|21.73|21.53|21.71|21.51|6
1649244350000|2022-04-06 11:25:50|21.72|21.52|21.72|21.52|21.72|21.52|21.72|21.52|1
1649244360000|2022-04-06 11:26:00|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1649244370000|2022-04-06 11:26:10|21.72|21.52|21.7|21.5|21.72|21.52|21.7|21.5|7
1649244380000|2022-04-06 11:26:20|21.69|21.49|21.68|21.48|21.69|21.49|21.67|21.47|12
1649244390000|2022-04-06 11:26:30|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1649244400000|2022-04-06 11:26:40|21.67|21.47|21.66|21.46|21.68|21.48|21.66|21.46|4
1649244410000|2022-04-06 11:26:50|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|7
1649244420000|2022-04-06 11:27:00|21.64|21.44|21.64|21.44|21.65|21.45|21.62|21.42|11
1649244430000|2022-04-06 11:27:10|21.63|21.43|21.62|21.42|21.64|21.44|21.61|21.41|10
1649244440000|2022-04-06 11:27:20|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|6
1649244450000|2022-04-06 11:27:30|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1649244460000|2022-04-06 11:27:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|10
1649244470000|2022-04-06 11:27:50|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1649244490000|2022-04-06 11:28:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|3
1649244500000|2022-04-06 11:28:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1649244510000|2022-04-06 11:28:30|21.6|21.4|21.61|21.41|21.61|21.41|21.59|21.39|8
1649244520000|2022-04-06 11:28:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1649244530000|2022-04-06 11:28:50|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1649244540000|2022-04-06 11:29:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|9
1649244550000|2022-04-06 11:29:10|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|11
1649244560000|2022-04-06 11:29:20|21.59|21.39|21.6|21.4|21.6|21.4|21.58|21.38|10
1649244570000|2022-04-06 11:29:30|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1649244590000|2022-04-06 11:29:50|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|7
1649244600000|2022-04-06 11:30:00|21.62|21.42|21.64|21.44|21.64|21.44|21.62|21.42|3
1649244610000|2022-04-06 11:30:10|21.63|21.43|21.62|21.42|21.65|21.45|21.62|21.42|12
1649244620000|2022-04-06 11:30:20|21.61|21.41|21.62|21.42|21.63|21.43|21.61|21.41|6
1649244630000|2022-04-06 11:30:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1649244640000|2022-04-06 11:30:40|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1649244650000|2022-04-06 11:30:50|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1649244660000|2022-04-06 11:31:00|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|8
1649244670000|2022-04-06 11:31:10|21.64|21.44|21.66|21.46|21.66|21.46|21.64|21.44|3
1649244680000|2022-04-06 11:31:20|21.67|21.47|21.64|21.44|21.67|21.47|21.64|21.44|4
1649244690000|2022-04-06 11:31:30|21.65|21.45|21.67|21.47|21.67|21.47|21.65|21.45|8
1649244700000|2022-04-06 11:31:40|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|10
1649244710000|2022-04-06 11:31:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|5
1649244720000|2022-04-06 11:32:00|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1649244730000|2022-04-06 11:32:10|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|10
1649244740000|2022-04-06 11:32:20|21.67|21.47|21.69|21.49|21.69|21.49|21.67|21.47|5
1649244750000|2022-04-06 11:32:30|21.68|21.48|21.69|21.49|21.69|21.49|21.68|21.48|2
1649244770000|2022-04-06 11:32:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1649244780000|2022-04-06 11:33:00|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1649244790000|2022-04-06 11:33:10|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|5
1649244800000|2022-04-06 11:33:20|21.71|21.51|21.7|21.5|21.71|21.51|21.7|21.5|6
1649244810000|2022-04-06 11:33:30|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1649244820000|2022-04-06 11:33:40|21.73|21.53|21.74|21.54|21.74|21.54|21.73|21.53|4
1649244830000|2022-04-06 11:33:50|21.75|21.55|21.76|21.56|21.76|21.56|21.75|21.55|2
1649244840000|2022-04-06 11:34:00|21.77|21.57|21.76|21.56|21.77|21.57|21.75|21.55|6
1649244850000|2022-04-06 11:34:10|21.75|21.55|21.73|21.53|21.76|21.56|21.73|21.53|9
1649244860000|2022-04-06 11:34:20|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1649244870000|2022-04-06 11:34:30|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|7
1649244880000|2022-04-06 11:34:40|21.74|21.54|21.74|21.54|21.75|21.55|21.74|21.54|3
1649244890000|2022-04-06 11:34:50|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|5
1649244900000|2022-04-06 11:35:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|13
1649244910000|2022-04-06 11:35:10|21.73|21.53|21.74|21.54|21.74|21.54|21.72|21.52|4
1649244920000|2022-04-06 11:35:20|21.75|21.55|21.75|21.55|21.75|21.55|21.74|21.54|5
1649244930000|2022-04-06 11:35:30|21.74|21.54|21.73|21.53|21.75|21.55|21.73|21.53|16
1649244940000|2022-04-06 11:35:40|21.74|21.54|21.73|21.53|21.74|21.54|21.72|21.52|6
1649244950000|2022-04-06 11:35:50|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|7
1649244960000|2022-04-06 11:36:00|21.71|21.51|21.72|21.52|21.73|21.53|21.71|21.51|4
1649244970000|2022-04-06 11:36:10|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1649244980000|2022-04-06 11:36:20|21.71|21.51|21.71|21.51|21.71|21.51|21.7|21.5|3
1649244990000|2022-04-06 11:36:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1649245000000|2022-04-06 11:36:40|21.7|21.5|21.7|21.5|21.7|21.5|21.69|21.49|5
1649245010000|2022-04-06 11:36:50|21.71|21.51|21.71|21.51|21.72|21.52|21.7|21.5|7
1649245020000|2022-04-06 11:37:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|10
1649245030000|2022-04-06 11:37:10|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1649245040000|2022-04-06 11:37:20|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|4
1649245060000|2022-04-06 11:37:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|3
1649245070000|2022-04-06 11:37:50|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|7
1649245080000|2022-04-06 11:38:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|2
1649245090000|2022-04-06 11:38:10|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1649245100000|2022-04-06 11:38:20|21.69|21.49|21.7|21.5|21.71|21.51|21.69|21.49|4
1649245110000|2022-04-06 11:38:30|21.71|21.51|21.72|21.52|21.72|21.52|21.7|21.5|10
1649245120000|2022-04-06 11:38:40|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|2
1649245160000|2022-04-06 11:39:20|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1649245170000|2022-04-06 11:39:30|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1649245180000|2022-04-06 11:39:40|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1649245190000|2022-04-06 11:39:50|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|6
1649245200000|2022-04-06 11:40:00|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1649245210000|2022-04-06 11:40:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649245220000|2022-04-06 11:40:20|21.67|21.47|21.64|21.44|21.67|21.47|21.64|21.44|4
1649245230000|2022-04-06 11:40:30|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|3
1649245240000|2022-04-06 11:40:40|21.64|21.44|21.63|21.43|21.65|21.45|21.63|21.43|10
1649245250000|2022-04-06 11:40:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|9
1649245260000|2022-04-06 11:41:00|21.63|21.43|21.62|21.42|21.63|21.43|21.61|21.41|10
1649245280000|2022-04-06 11:41:20|21.63|21.43|21.65|21.45|21.65|21.45|21.62|21.42|7
1649245290000|2022-04-06 11:41:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1649245300000|2022-04-06 11:41:40|21.65|21.45|21.65|21.45|21.65|21.45|21.64|21.44|5
1649245320000|2022-04-06 11:42:00|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1649245330000|2022-04-06 11:42:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649245340000|2022-04-06 11:42:20|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1649245350000|2022-04-06 11:42:30|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|2
1649245370000|2022-04-06 11:42:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1649245390000|2022-04-06 11:43:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1649245400000|2022-04-06 11:43:20|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649245420000|2022-04-06 11:43:40|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1649245450000|2022-04-06 11:44:10|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|3
1649245460000|2022-04-06 11:44:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|5
1649245490000|2022-04-06 11:44:50|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1649245500000|2022-04-06 11:45:00|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|7
1649245510000|2022-04-06 11:45:10|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1649245520000|2022-04-06 11:45:20|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1649245530000|2022-04-06 11:45:30|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1649245540000|2022-04-06 11:45:40|21.72|21.52|21.73|21.53|21.73|21.53|21.72|21.52|2
1649245550000|2022-04-06 11:45:50|21.74|21.54|21.75|21.55|21.76|21.56|21.74|21.54|4
1649245560000|2022-04-06 11:46:00|21.76|21.56|21.75|21.55|21.77|21.57|21.75|21.55|6
1649245570000|2022-04-06 11:46:10|21.76|21.56|21.75|21.55|21.76|21.56|21.75|21.55|6
1649245580000|2022-04-06 11:46:20|21.74|21.54|21.75|21.55|21.75|21.55|21.72|21.52|10
1649245600000|2022-04-06 11:46:40|21.74|21.54|21.75|21.55|21.75|21.55|21.74|21.54|2
1649245610000|2022-04-06 11:46:50|21.74|21.54|21.74|21.54|21.74|21.54|21.73|21.53|5
1649245620000|2022-04-06 11:47:00|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|9
1649245630000|2022-04-06 11:47:10|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|3
1649245650000|2022-04-06 11:47:30|21.71|21.51|21.71|21.51|21.71|21.51|21.71|21.51|1
1649245660000|2022-04-06 11:47:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1649245670000|2022-04-06 11:47:50|21.7|21.5|21.7|21.5|21.7|21.5|21.7|21.5|1
1649245680000|2022-04-06 11:48:00|21.71|21.51|21.72|21.52|21.72|21.52|21.71|21.51|4
1649245690000|2022-04-06 11:48:10|21.71|21.51|21.71|21.51|21.72|21.52|21.71|21.51|5
1649245710000|2022-04-06 11:48:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|8
1649245720000|2022-04-06 11:48:40|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|4
1649245730000|2022-04-06 11:48:50|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1649245740000|2022-04-06 11:49:00|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1649245750000|2022-04-06 11:49:10|21.72|21.52|21.72|21.52|21.72|21.52|21.71|21.51|3
1649245760000|2022-04-06 11:49:20|21.73|21.53|21.73|21.53|21.73|21.53|21.73|21.53|1
1649245770000|2022-04-06 11:49:30|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|2
1649245780000|2022-04-06 11:49:40|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|5
1649245790000|2022-04-06 11:49:50|21.73|21.53|21.73|21.53|21.73|21.53|21.72|21.52|3
1649245800000|2022-04-06 11:50:00|21.72|21.52|21.71|21.51|21.72|21.52|21.71|21.51|6
1649245810000|2022-04-06 11:50:10|21.7|21.5|21.71|21.51|21.71|21.51|21.7|21.5|2
1649245820000|2022-04-06 11:50:20|21.7|21.5|21.7|21.5|21.71|21.51|21.7|21.5|3
1649245840000|2022-04-06 11:50:40|21.69|21.49|21.69|21.49|21.7|21.5|21.69|21.49|5
1649245850000|2022-04-06 11:50:50|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649245860000|2022-04-06 11:51:00|21.69|21.49|21.68|21.48|21.69|21.49|21.68|21.48|4
1649245890000|2022-04-06 11:51:30|21.67|21.47|21.65|21.45|21.67|21.47|21.65|21.45|3
1649245900000|2022-04-06 11:51:40|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1649245910000|2022-04-06 11:51:50|21.67|21.47|21.66|21.46|21.67|21.47|21.66|21.46|4
1649245920000|2022-04-06 11:52:00|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|10
1649245930000|2022-04-06 11:52:10|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|7
1649245940000|2022-04-06 11:52:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|2
1649245950000|2022-04-06 11:52:30|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|6
1649245960000|2022-04-06 11:52:40|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|3
1649245970000|2022-04-06 11:52:50|21.67|21.47|21.67|21.47|21.68|21.48|21.67|21.47|5
1649245980000|2022-04-06 11:53:00|21.68|21.48|21.68|21.48|21.68|21.48|21.67|21.47|5
1649245990000|2022-04-06 11:53:10|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1649246000000|2022-04-06 11:53:20|21.68|21.48|21.67|21.47|21.68|21.48|21.67|21.47|4
1649246010000|2022-04-06 11:53:30|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649246040000|2022-04-06 11:54:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1649246050000|2022-04-06 11:54:10|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|2
1649246060000|2022-04-06 11:54:20|21.66|21.46|21.66|21.46|21.66|21.46|21.66|21.46|1
1649246070000|2022-04-06 11:54:30|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1649246080000|2022-04-06 11:54:40|21.65|21.45|21.64|21.44|21.65|21.45|21.64|21.44|2
1649246100000|2022-04-06 11:55:00|21.65|21.45|21.62|21.42|21.65|21.45|21.62|21.42|10
1649246110000|2022-04-06 11:55:10|21.63|21.43|21.64|21.44|21.64|21.44|21.62|21.42|8
1649246120000|2022-04-06 11:55:20|21.65|21.45|21.65|21.45|21.65|21.45|21.65|21.45|1
1649246130000|2022-04-06 11:55:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|4
1649246140000|2022-04-06 11:55:40|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|10
1649246150000|2022-04-06 11:55:50|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1649246160000|2022-04-06 11:56:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|6
1649246170000|2022-04-06 11:56:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1649246180000|2022-04-06 11:56:20|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1649246190000|2022-04-06 11:56:30|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1649246200000|2022-04-06 11:56:40|21.63|21.43|21.64|21.44|21.64|21.44|21.63|21.43|2
1649246210000|2022-04-06 11:56:50|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1649246240000|2022-04-06 11:57:20|21.64|21.44|21.65|21.45|21.65|21.45|21.64|21.44|4
1649246250000|2022-04-06 11:57:30|21.64|21.44|21.64|21.44|21.64|21.44|21.64|21.44|1
1649246260000|2022-04-06 11:57:40|21.63|21.43|21.63|21.43|21.63|21.43|21.63|21.43|1
1649246270000|2022-04-06 11:57:50|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1649246280000|2022-04-06 11:58:00|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|2
1649246290000|2022-04-06 11:58:10|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|4
1649246300000|2022-04-06 11:58:20|21.59|21.39|21.61|21.41|21.61|21.41|21.59|21.39|5
1649246310000|2022-04-06 11:58:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1649246320000|2022-04-06 11:58:40|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|4
1649246330000|2022-04-06 11:58:50|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1649246340000|2022-04-06 11:59:00|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|6
1649246350000|2022-04-06 11:59:10|21.62|21.42|21.63|21.43|21.63|21.43|21.61|21.41|6
1649246360000|2022-04-06 11:59:20|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1649246370000|2022-04-06 11:59:30|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|2
1649246380000|2022-04-06 11:59:40|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1649246400000|2022-04-06 12:00:00|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1649246410000|2022-04-06 12:00:10|21.62|21.42|21.65|21.45|21.65|21.45|21.62|21.42|4
1649246420000|2022-04-06 12:00:20|21.66|21.46|21.65|21.45|21.67|21.47|21.65|21.45|4
1649246430000|2022-04-06 12:00:30|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1649246440000|2022-04-06 12:00:40|21.64|21.44|21.62|21.42|21.64|21.44|21.62|21.42|3
1649246450000|2022-04-06 12:00:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1649246460000|2022-04-06 12:01:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|9
1649246470000|2022-04-06 12:01:10|21.62|21.42|21.61|21.41|21.62|21.42|21.59|21.39|12
1649246480000|2022-04-06 12:01:20|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|8
1649246490000|2022-04-06 12:01:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|5
1649246500000|2022-04-06 12:01:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1649246510000|2022-04-06 12:01:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1649246520000|2022-04-06 12:02:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|7
1649246530000|2022-04-06 12:02:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|5
1649246540000|2022-04-06 12:02:20|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|5
1649246550000|2022-04-06 12:02:30|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|7
1649246560000|2022-04-06 12:02:40|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|3
1649246570000|2022-04-06 12:02:50|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|5
1649246580000|2022-04-06 12:03:00|21.63|21.43|21.66|21.46|21.66|21.46|21.63|21.43|7
1649246590000|2022-04-06 12:03:10|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1649246600000|2022-04-06 12:03:20|21.68|21.48|21.67|21.47|21.69|21.49|21.67|21.47|6
1649246620000|2022-04-06 12:03:40|21.68|21.48|21.68|21.48|21.69|21.49|21.68|21.48|5
1649246630000|2022-04-06 12:03:50|21.67|21.47|21.68|21.48|21.68|21.48|21.67|21.47|4
1649246640000|2022-04-06 12:04:00|21.67|21.47|21.67|21.47|21.67|21.47|21.67|21.47|1
1649246650000|2022-04-06 12:04:10|21.68|21.48|21.68|21.48|21.68|21.48|21.68|21.48|1
1649246660000|2022-04-06 12:04:20|21.69|21.49|21.69|21.49|21.69|21.49|21.68|21.48|3
1649246670000|2022-04-06 12:04:30|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|6
1649246680000|2022-04-06 12:04:40|21.66|21.46|21.67|21.47|21.67|21.47|21.66|21.46|4
1649246690000|2022-04-06 12:04:50|21.66|21.46|21.66|21.46|21.67|21.47|21.66|21.46|3
1649246700000|2022-04-06 12:05:00|21.65|21.45|21.63|21.43|21.65|21.45|21.63|21.43|9
1649246710000|2022-04-06 12:05:10|21.64|21.44|21.64|21.44|21.65|21.45|21.64|21.44|5
1649246720000|2022-04-06 12:05:20|21.63|21.43|21.62|21.42|21.64|21.44|21.62|21.42|4
1649246730000|2022-04-06 12:05:30|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|5
1649246740000|2022-04-06 12:05:40|21.62|21.42|21.59|21.39|21.62|21.42|21.59|21.39|6
1649246750000|2022-04-06 12:05:50|21.6|21.4|21.58|21.38|21.6|21.4|21.58|21.38|3
1649246760000|2022-04-06 12:06:00|21.57|21.37|21.56|21.36|21.57|21.37|21.56|21.36|2
1649246770000|2022-04-06 12:06:10|21.55|21.35|21.55|21.35|21.56|21.36|21.55|21.35|9
1649246780000|2022-04-06 12:06:20|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|4
1649246790000|2022-04-06 12:06:30|21.56|21.36|21.55|21.35|21.56|21.36|21.55|21.35|2
1649246800000|2022-04-06 12:06:40|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|2
1649246810000|2022-04-06 12:06:50|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1649246820000|2022-04-06 12:07:00|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|6
1649246840000|2022-04-06 12:07:20|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1649246850000|2022-04-06 12:07:30|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|3
1649246860000|2022-04-06 12:07:40|21.55|21.35|21.55|21.35|21.55|21.35|21.55|21.35|1
1649246880000|2022-04-06 12:08:00|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1649246890000|2022-04-06 12:08:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649246900000|2022-04-06 12:08:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1649246910000|2022-04-06 12:08:30|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649246920000|2022-04-06 12:08:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1649246930000|2022-04-06 12:08:50|21.54|21.34|21.52|21.32|21.54|21.34|21.52|21.32|11
1649246940000|2022-04-06 12:09:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1649246950000|2022-04-06 12:09:10|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|9
1649246960000|2022-04-06 12:09:20|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|2
1649246970000|2022-04-06 12:09:30|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|12
1649246980000|2022-04-06 12:09:40|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|9
1649246990000|2022-04-06 12:09:50|21.48|21.28|21.46|21.26|21.48|21.28|21.46|21.26|13
1649247000000|2022-04-06 12:10:00|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|14
1649247010000|2022-04-06 12:10:10|21.45|21.25|21.46|21.26|21.47|21.27|21.45|21.25|10
1649247020000|2022-04-06 12:10:20|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|5
1649247040000|2022-04-06 12:10:40|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1649247050000|2022-04-06 12:10:50|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|6
1649247060000|2022-04-06 12:11:00|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|8
1649247070000|2022-04-06 12:11:10|21.47|21.27|21.47|21.27|21.49|21.29|21.46|21.26|10
1649247080000|2022-04-06 12:11:20|21.48|21.28|21.5|21.3|21.51|21.31|21.48|21.28|5
1649247090000|2022-04-06 12:11:30|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|6
1649247100000|2022-04-06 12:11:40|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|3
1649247110000|2022-04-06 12:11:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1649247120000|2022-04-06 12:12:00|21.52|21.32|21.54|21.34|21.54|21.34|21.52|21.32|3
1649247130000|2022-04-06 12:12:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649247140000|2022-04-06 12:12:20|21.55|21.35|21.55|21.35|21.57|21.37|21.55|21.35|5
1649247150000|2022-04-06 12:12:30|21.56|21.36|21.56|21.36|21.56|21.36|21.55|21.35|3
1649247160000|2022-04-06 12:12:40|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|3
1649247170000|2022-04-06 12:12:50|21.59|21.39|21.59|21.39|21.59|21.39|21.57|21.37|7
1649247180000|2022-04-06 12:13:00|21.58|21.38|21.56|21.36|21.59|21.39|21.55|21.35|11
1649247190000|2022-04-06 12:13:10|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|9
1649247200000|2022-04-06 12:13:20|21.58|21.38|21.57|21.37|21.58|21.38|21.56|21.36|6
1649247210000|2022-04-06 12:13:30|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1649247220000|2022-04-06 12:13:40|21.58|21.38|21.58|21.38|21.58|21.38|21.58|21.38|1
1649247240000|2022-04-06 12:14:00|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|3
1649247250000|2022-04-06 12:14:10|21.58|21.38|21.58|21.38|21.59|21.39|21.57|21.37|7
1649247260000|2022-04-06 12:14:20|21.57|21.37|21.57|21.37|21.58|21.38|21.57|21.37|5
1649247270000|2022-04-06 12:14:30|21.58|21.38|21.58|21.38|21.58|21.38|21.57|21.37|3
1649247280000|2022-04-06 12:14:40|21.59|21.39|21.59|21.39|21.59|21.39|21.58|21.38|5
1649247300000|2022-04-06 12:15:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|4
1649247310000|2022-04-06 12:15:10|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|2
1649247320000|2022-04-06 12:15:20|21.6|21.4|21.6|21.4|21.6|21.4|21.6|21.4|1
1649247340000|2022-04-06 12:15:40|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|8
1649247350000|2022-04-06 12:15:50|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|10
1649247360000|2022-04-06 12:16:00|21.59|21.39|21.59|21.39|21.6|21.4|21.59|21.39|3
1649247370000|2022-04-06 12:16:10|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1649247380000|2022-04-06 12:16:20|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|4
1649247390000|2022-04-06 12:16:30|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1649247400000|2022-04-06 12:16:40|21.61|21.41|21.6|21.4|21.61|21.41|21.6|21.4|10
1649247410000|2022-04-06 12:16:50|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|5
1649247420000|2022-04-06 12:17:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1649247430000|2022-04-06 12:17:10|21.6|21.4|21.6|21.4|21.61|21.41|21.59|21.39|7
1649247440000|2022-04-06 12:17:20|21.61|21.41|21.61|21.41|21.61|21.41|21.6|21.4|7
1649247450000|2022-04-06 12:17:30|21.6|21.4|21.6|21.4|21.61|21.41|21.6|21.4|3
1649247460000|2022-04-06 12:17:40|21.61|21.41|21.59|21.39|21.61|21.41|21.59|21.39|3
1649247470000|2022-04-06 12:17:50|21.6|21.4|21.6|21.4|21.6|21.4|21.59|21.39|7
1649247480000|2022-04-06 12:18:00|21.59|21.39|21.6|21.4|21.6|21.4|21.59|21.39|2
1649247500000|2022-04-06 12:18:20|21.61|21.41|21.61|21.41|21.61|21.41|21.61|21.41|1
1649247510000|2022-04-06 12:18:30|21.6|21.4|21.61|21.41|21.62|21.42|21.6|21.4|4
1649247520000|2022-04-06 12:18:40|21.62|21.42|21.61|21.41|21.62|21.42|21.61|21.41|4
1649247530000|2022-04-06 12:18:50|21.62|21.42|21.62|21.42|21.62|21.42|21.61|21.41|9
1649247540000|2022-04-06 12:19:00|21.61|21.41|21.61|21.41|21.62|21.42|21.61|21.41|5
1649247550000|2022-04-06 12:19:10|21.62|21.42|21.62|21.42|21.63|21.43|21.61|21.41|5
1649247570000|2022-04-06 12:19:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1649247580000|2022-04-06 12:19:40|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1649247590000|2022-04-06 12:19:50|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|7
1649247600000|2022-04-06 12:20:00|21.64|21.44|21.63|21.43|21.64|21.44|21.63|21.43|2
1649247610000|2022-04-06 12:20:10|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|7
1649247620000|2022-04-06 12:20:20|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1649247630000|2022-04-06 12:20:30|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|4
1649247640000|2022-04-06 12:20:40|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|6
1649247650000|2022-04-06 12:20:50|21.62|21.42|21.63|21.43|21.63|21.43|21.62|21.42|2
1649247660000|2022-04-06 12:21:00|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|5
1649247670000|2022-04-06 12:21:10|21.61|21.41|21.62|21.42|21.62|21.42|21.61|21.41|2
1649247690000|2022-04-06 12:21:30|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1649247700000|2022-04-06 12:21:40|21.62|21.42|21.62|21.42|21.62|21.42|21.62|21.42|1
1649247730000|2022-04-06 12:22:10|21.63|21.43|21.63|21.43|21.63|21.43|21.62|21.42|3
1649247740000|2022-04-06 12:22:20|21.62|21.42|21.62|21.42|21.63|21.43|21.62|21.42|3
1649247750000|2022-04-06 12:22:30|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1649247770000|2022-04-06 12:22:50|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|2
1649247780000|2022-04-06 12:23:00|21.63|21.43|21.62|21.42|21.63|21.43|21.62|21.42|4
1649247790000|2022-04-06 12:23:10|21.63|21.43|21.61|21.41|21.63|21.43|21.61|21.41|5
1649247810000|2022-04-06 12:23:30|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|6
1649247840000|2022-04-06 12:24:00|21.6|21.4|21.61|21.41|21.61|21.41|21.6|21.4|2
1649247850000|2022-04-06 12:24:10|21.6|21.4|21.59|21.39|21.61|21.41|21.59|21.39|6
1649247860000|2022-04-06 12:24:20|21.58|21.38|21.57|21.37|21.59|21.39|21.57|21.37|4
1649247870000|2022-04-06 12:24:30|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|5
1649247880000|2022-04-06 12:24:40|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|7
1649247890000|2022-04-06 12:24:50|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|5
1649247900000|2022-04-06 12:25:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1649247910000|2022-04-06 12:25:10|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|7
1649247920000|2022-04-06 12:25:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1649247930000|2022-04-06 12:25:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|12
1649247940000|2022-04-06 12:25:40|21.5|21.3|21.52|21.32|21.52|21.32|21.5|21.3|5
1649247960000|2022-04-06 12:26:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649247970000|2022-04-06 12:26:10|21.51|21.31|21.49|21.29|21.51|21.31|21.49|21.29|3
1649247990000|2022-04-06 12:26:30|21.48|21.28|21.51|21.31|21.51|21.31|21.48|21.28|8
1649248000000|2022-04-06 12:26:40|21.52|21.32|21.57|21.37|21.57|21.37|21.52|21.32|7
1649248010000|2022-04-06 12:26:50|21.59|21.39|21.6|21.4|21.61|21.41|21.58|21.38|16
1649248020000|2022-04-06 12:27:00|21.61|21.41|21.6|21.4|21.63|21.43|21.59|21.39|11
1649248030000|2022-04-06 12:27:10|21.59|21.39|21.57|21.37|21.59|21.39|21.56|21.36|7
1649248040000|2022-04-06 12:27:20|21.58|21.38|21.57|21.37|21.59|21.39|21.56|21.36|6
1649248050000|2022-04-06 12:27:30|21.58|21.38|21.56|21.36|21.58|21.38|21.56|21.36|3
1649248060000|2022-04-06 12:27:40|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1649248070000|2022-04-06 12:27:50|21.55|21.35|21.56|21.36|21.56|21.36|21.55|21.35|6
1649248090000|2022-04-06 12:28:10|21.55|21.35|21.54|21.34|21.56|21.36|21.54|21.34|6
1649248100000|2022-04-06 12:28:20|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649248110000|2022-04-06 12:28:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|10
1649248120000|2022-04-06 12:28:40|21.53|21.33|21.54|21.34|21.55|21.35|21.53|21.33|6
1649248130000|2022-04-06 12:28:50|21.55|21.35|21.55|21.35|21.55|21.35|21.54|21.34|7
1649248140000|2022-04-06 12:29:00|21.54|21.34|21.55|21.35|21.55|21.35|21.54|21.34|10
1649248150000|2022-04-06 12:29:10|21.54|21.34|21.56|21.36|21.56|21.36|21.54|21.34|7
1649248160000|2022-04-06 12:29:20|21.57|21.37|21.58|21.38|21.58|21.38|21.56|21.36|6
1649248180000|2022-04-06 12:29:40|21.57|21.37|21.57|21.37|21.57|21.37|21.56|21.36|5
1649248190000|2022-04-06 12:29:50|21.56|21.36|21.57|21.37|21.57|21.37|21.56|21.36|4
1649248200000|2022-04-06 12:30:00|21.56|21.36|21.55|21.35|21.57|21.37|21.55|21.35|6
1649248210000|2022-04-06 12:30:10|21.54|21.34|21.54|21.34|21.55|21.35|21.54|21.34|3
1649248220000|2022-04-06 12:30:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1649248230000|2022-04-06 12:30:30|21.55|21.35|21.52|21.32|21.55|21.35|21.52|21.32|12
1649248240000|2022-04-06 12:30:40|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649248250000|2022-04-06 12:30:50|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|9
1649248270000|2022-04-06 12:31:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649248280000|2022-04-06 12:31:20|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1649248290000|2022-04-06 12:31:30|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1649248300000|2022-04-06 12:31:40|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|9
1649248310000|2022-04-06 12:31:50|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|4
1649248360000|2022-04-06 12:32:40|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1649248370000|2022-04-06 12:32:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1649248380000|2022-04-06 12:33:00|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|4
1649248390000|2022-04-06 12:33:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|8
1649248400000|2022-04-06 12:33:20|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|3
1649248410000|2022-04-06 12:33:30|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649248420000|2022-04-06 12:33:40|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|9
1649248430000|2022-04-06 12:33:50|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|5
1649248440000|2022-04-06 12:34:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1649248450000|2022-04-06 12:34:10|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1649248460000|2022-04-06 12:34:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1649248470000|2022-04-06 12:34:30|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1649248480000|2022-04-06 12:34:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649248490000|2022-04-06 12:34:50|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649248500000|2022-04-06 12:35:00|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649248510000|2022-04-06 12:35:10|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1649248520000|2022-04-06 12:35:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649248530000|2022-04-06 12:35:30|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649248550000|2022-04-06 12:35:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1649248560000|2022-04-06 12:36:00|21.48|21.28|21.47|21.27|21.48|21.28|21.46|21.26|6
1649248570000|2022-04-06 12:36:10|21.46|21.26|21.47|21.27|21.48|21.28|21.46|21.26|10
1649248580000|2022-04-06 12:36:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649248590000|2022-04-06 12:36:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649248610000|2022-04-06 12:36:50|21.48|21.28|21.48|21.28|21.5|21.3|21.48|21.28|5
1649248620000|2022-04-06 12:37:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1649248630000|2022-04-06 12:37:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649248640000|2022-04-06 12:37:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1649248650000|2022-04-06 12:37:30|21.46|21.26|21.44|21.24|21.46|21.26|21.44|21.24|9
1649248660000|2022-04-06 12:37:40|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1649248680000|2022-04-06 12:38:00|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1649248690000|2022-04-06 12:38:10|21.43|21.23|21.45|21.25|21.46|21.26|21.43|21.23|9
1649248700000|2022-04-06 12:38:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|6
1649248710000|2022-04-06 12:38:30|21.46|21.26|21.45|21.25|21.46|21.26|21.44|21.24|6
1649248720000|2022-04-06 12:38:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1649248730000|2022-04-06 12:38:50|21.43|21.23|21.45|21.25|21.45|21.25|21.43|21.23|3
1649248740000|2022-04-06 12:39:00|21.44|21.24|21.45|21.25|21.46|21.26|21.44|21.24|8
1649248780000|2022-04-06 12:39:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649248790000|2022-04-06 12:39:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1649248800000|2022-04-06 12:40:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1649248810000|2022-04-06 12:40:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649248820000|2022-04-06 12:40:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649248830000|2022-04-06 12:40:30|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1649248840000|2022-04-06 12:40:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|15
1649248850000|2022-04-06 12:40:50|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|7
1649248870000|2022-04-06 12:41:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1649248890000|2022-04-06 12:41:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1649248900000|2022-04-06 12:41:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|8
1649248910000|2022-04-06 12:41:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|4
1649248920000|2022-04-06 12:42:00|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|5
1649248930000|2022-04-06 12:42:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649248940000|2022-04-06 12:42:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|8
1649248960000|2022-04-06 12:42:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649248970000|2022-04-06 12:42:50|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649248990000|2022-04-06 12:43:10|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649249000000|2022-04-06 12:43:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649249010000|2022-04-06 12:43:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649249020000|2022-04-06 12:43:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649249030000|2022-04-06 12:43:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|3
1649249040000|2022-04-06 12:44:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649249050000|2022-04-06 12:44:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649249060000|2022-04-06 12:44:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649249070000|2022-04-06 12:44:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1649249110000|2022-04-06 12:45:10|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649249130000|2022-04-06 12:45:30|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1649249140000|2022-04-06 12:45:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1649249160000|2022-04-06 12:46:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|6
1649249170000|2022-04-06 12:46:10|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|3
1649249180000|2022-04-06 12:46:20|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|10
1649249190000|2022-04-06 12:46:30|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|9
1649249200000|2022-04-06 12:46:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1649249210000|2022-04-06 12:46:50|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|3
1649249220000|2022-04-06 12:47:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649249240000|2022-04-06 12:47:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649249260000|2022-04-06 12:47:40|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649249270000|2022-04-06 12:47:50|21.47|21.27|21.48|21.28|21.49|21.29|21.47|21.27|6
1649249290000|2022-04-06 12:48:10|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649249300000|2022-04-06 12:48:20|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|10
1649249310000|2022-04-06 12:48:30|21.48|21.28|21.47|21.27|21.49|21.29|21.47|21.27|6
1649249320000|2022-04-06 12:48:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1649249330000|2022-04-06 12:48:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649249340000|2022-04-06 12:49:00|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649249350000|2022-04-06 12:49:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1649249360000|2022-04-06 12:49:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|9
1649249390000|2022-04-06 12:49:50|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649249410000|2022-04-06 12:50:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649249440000|2022-04-06 12:50:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649249450000|2022-04-06 12:50:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649249480000|2022-04-06 12:51:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1649249490000|2022-04-06 12:51:30|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649249500000|2022-04-06 12:51:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|5
1649249510000|2022-04-06 12:51:50|21.43|21.23|21.43|21.23|21.44|21.24|21.42|21.22|5
1649249520000|2022-04-06 12:52:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1649249530000|2022-04-06 12:52:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1649249540000|2022-04-06 12:52:20|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1649249560000|2022-04-06 12:52:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649249570000|2022-04-06 12:52:50|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1649249590000|2022-04-06 12:53:10|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649249610000|2022-04-06 12:53:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649249620000|2022-04-06 12:53:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|21
1649249630000|2022-04-06 12:53:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649249640000|2022-04-06 12:54:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649249650000|2022-04-06 12:54:10|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|4
1649249660000|2022-04-06 12:54:20|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|5
1649249670000|2022-04-06 12:54:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649249680000|2022-04-06 12:54:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649249690000|2022-04-06 12:54:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1649249700000|2022-04-06 12:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1649249710000|2022-04-06 12:55:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649249720000|2022-04-06 12:55:20|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1649249740000|2022-04-06 12:55:40|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|2
1649249750000|2022-04-06 12:55:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1649249760000|2022-04-06 12:56:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1649249770000|2022-04-06 12:56:10|21.42|21.22|21.43|21.23|21.44|21.24|21.42|21.22|6
1649249780000|2022-04-06 12:56:20|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649249790000|2022-04-06 12:56:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|7
1649249800000|2022-04-06 12:56:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|12
1649249810000|2022-04-06 12:56:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1649249830000|2022-04-06 12:57:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649249840000|2022-04-06 12:57:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1649249870000|2022-04-06 12:57:50|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649249880000|2022-04-06 12:58:00|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1649249890000|2022-04-06 12:58:10|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|3
1649249900000|2022-04-06 12:58:20|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|5
1649249920000|2022-04-06 12:58:40|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1649249930000|2022-04-06 12:58:50|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1649249940000|2022-04-06 12:59:00|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1649249950000|2022-04-06 12:59:10|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|4
1649249960000|2022-04-06 12:59:20|21.4|21.2|21.42|21.22|21.43|21.23|21.4|21.2|7
1649249970000|2022-04-06 12:59:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649249980000|2022-04-06 12:59:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649249990000|2022-04-06 12:59:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649250000000|2022-04-06 13:00:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1649250010000|2022-04-06 13:00:10|21.41|21.21|21.43|21.23|21.43|21.23|21.4|21.2|9
1649250020000|2022-04-06 13:00:20|21.44|21.24|21.47|21.27|21.47|21.27|21.44|21.24|10
1649250030000|2022-04-06 13:00:30|21.48|21.28|21.5|21.3|21.5|21.3|21.47|21.27|6
1649250040000|2022-04-06 13:00:40|21.49|21.29|21.47|21.27|21.49|21.29|21.46|21.26|5
1649250050000|2022-04-06 13:00:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1649250060000|2022-04-06 13:01:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649250070000|2022-04-06 13:01:10|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|8
1649250080000|2022-04-06 13:01:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|13
1649250090000|2022-04-06 13:01:30|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1649250100000|2022-04-06 13:01:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1649250110000|2022-04-06 13:01:50|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|12
1649250120000|2022-04-06 13:02:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|11
1649250130000|2022-04-06 13:02:10|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1649250140000|2022-04-06 13:02:20|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1649250150000|2022-04-06 13:02:30|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649250190000|2022-04-06 13:03:10|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649250200000|2022-04-06 13:03:20|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649250210000|2022-04-06 13:03:30|21.53|21.33|21.53|21.33|21.54|21.34|21.52|21.32|7
1649250220000|2022-04-06 13:03:40|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|9
1649250240000|2022-04-06 13:04:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1649250250000|2022-04-06 13:04:10|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|5
1649250260000|2022-04-06 13:04:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|6
1649250270000|2022-04-06 13:04:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|7
1649250310000|2022-04-06 13:05:10|21.53|21.33|21.53|21.33|21.53|21.33|21.52|21.32|3
1649250320000|2022-04-06 13:05:20|21.52|21.32|21.53|21.33|21.54|21.34|21.52|21.32|10
1649250330000|2022-04-06 13:05:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1649250350000|2022-04-06 13:05:50|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1649250360000|2022-04-06 13:06:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649250370000|2022-04-06 13:06:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1649250380000|2022-04-06 13:06:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|3
1649250390000|2022-04-06 13:06:30|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649250400000|2022-04-06 13:06:40|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1649250420000|2022-04-06 13:07:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1649250430000|2022-04-06 13:07:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1649250440000|2022-04-06 13:07:20|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1649250470000|2022-04-06 13:07:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649250480000|2022-04-06 13:08:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649250490000|2022-04-06 13:08:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1649250500000|2022-04-06 13:08:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1649250510000|2022-04-06 13:08:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|4
1649250520000|2022-04-06 13:08:40|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|4
1649250570000|2022-04-06 13:09:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|3
1649250590000|2022-04-06 13:09:50|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1649250600000|2022-04-06 13:10:00|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1649250610000|2022-04-06 13:10:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1649250620000|2022-04-06 13:10:20|21.52|21.32|21.51|21.31|21.53|21.33|21.51|21.31|6
1649250630000|2022-04-06 13:10:30|21.52|21.32|21.52|21.32|21.53|21.33|21.51|21.31|11
1649250640000|2022-04-06 13:10:40|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649250650000|2022-04-06 13:10:50|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|5
1649250660000|2022-04-06 13:11:00|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|10
1649250670000|2022-04-06 13:11:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|6
1649250680000|2022-04-06 13:11:20|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1649250690000|2022-04-06 13:11:30|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|9
1649250730000|2022-04-06 13:12:10|21.54|21.34|21.53|21.33|21.54|21.34|21.53|21.33|2
1649250740000|2022-04-06 13:12:20|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|5
1649250770000|2022-04-06 13:12:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|8
1649250780000|2022-04-06 13:13:00|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649250800000|2022-04-06 13:13:20|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|2
1649250810000|2022-04-06 13:13:30|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1649250820000|2022-04-06 13:13:40|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1649250830000|2022-04-06 13:13:50|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1649250860000|2022-04-06 13:14:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649250870000|2022-04-06 13:14:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1649250880000|2022-04-06 13:14:40|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649250890000|2022-04-06 13:14:50|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649250900000|2022-04-06 13:15:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649250920000|2022-04-06 13:15:20|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|2
1649250930000|2022-04-06 13:15:30|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|6
1649250940000|2022-04-06 13:15:40|21.5|21.3|21.48|21.28|21.5|21.3|21.48|21.28|3
1649250950000|2022-04-06 13:15:50|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|3
1649250960000|2022-04-06 13:16:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1649250970000|2022-04-06 13:16:10|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1649250980000|2022-04-06 13:16:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1649250990000|2022-04-06 13:16:30|21.43|21.23|21.44|21.24|21.44|21.24|21.43|21.23|6
1649251000000|2022-04-06 13:16:40|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1649251010000|2022-04-06 13:16:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649251020000|2022-04-06 13:17:00|21.42|21.22|21.44|21.24|21.45|21.25|21.41|21.21|7
1649251030000|2022-04-06 13:17:10|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|3
1649251040000|2022-04-06 13:17:20|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|9
1649251050000|2022-04-06 13:17:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649251060000|2022-04-06 13:17:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649251070000|2022-04-06 13:17:50|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649251090000|2022-04-06 13:18:10|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649251100000|2022-04-06 13:18:20|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|3
1649251110000|2022-04-06 13:18:30|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|9
1649251120000|2022-04-06 13:18:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649251130000|2022-04-06 13:18:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1649251140000|2022-04-06 13:19:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649251150000|2022-04-06 13:19:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649251160000|2022-04-06 13:19:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649251170000|2022-04-06 13:19:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1649251180000|2022-04-06 13:19:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|10
1649251190000|2022-04-06 13:19:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|3
1649251200000|2022-04-06 13:20:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649251210000|2022-04-06 13:20:10|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1649251220000|2022-04-06 13:20:20|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|5
1649251230000|2022-04-06 13:20:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1649251240000|2022-04-06 13:20:40|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|3
1649251250000|2022-04-06 13:20:50|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|2
1649251270000|2022-04-06 13:21:10|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649251280000|2022-04-06 13:21:20|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|5
1649251290000|2022-04-06 13:21:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649251300000|2022-04-06 13:21:40|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|7
1649251310000|2022-04-06 13:21:50|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|11
1649251320000|2022-04-06 13:22:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649251330000|2022-04-06 13:22:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649251340000|2022-04-06 13:22:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649251350000|2022-04-06 13:22:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1649251360000|2022-04-06 13:22:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649251370000|2022-04-06 13:22:50|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|9
1649251380000|2022-04-06 13:23:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1649251390000|2022-04-06 13:23:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649251420000|2022-04-06 13:23:40|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|13
1649251430000|2022-04-06 13:23:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|7
1649251440000|2022-04-06 13:24:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|4
1649251450000|2022-04-06 13:24:10|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1649251460000|2022-04-06 13:24:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1649251470000|2022-04-06 13:24:30|21.49|21.29|21.49|21.29|21.49|21.29|21.49|21.29|1
1649251480000|2022-04-06 13:24:40|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1649251490000|2022-04-06 13:24:50|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|2
1649251500000|2022-04-06 13:25:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|3
1649251510000|2022-04-06 13:25:10|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1649251520000|2022-04-06 13:25:20|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1649251560000|2022-04-06 13:26:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|2
1649251580000|2022-04-06 13:26:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1649251600000|2022-04-06 13:26:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649251620000|2022-04-06 13:27:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|4
1649251640000|2022-04-06 13:27:20|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649251660000|2022-04-06 13:27:40|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649251670000|2022-04-06 13:27:50|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|9
1649251680000|2022-04-06 13:28:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|6
1649251740000|2022-04-06 13:29:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649251750000|2022-04-06 13:29:10|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|5
1649251760000|2022-04-06 13:29:20|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|4
1649251790000|2022-04-06 13:29:50|21.5|21.3|21.49|21.29|21.51|21.31|21.48|21.28|12
1649251800000|2022-04-06 13:30:00|21.48|21.28|21.48|21.28|21.49|21.29|21.48|21.28|7
1649251810000|2022-04-06 13:30:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1649251820000|2022-04-06 13:30:20|21.49|21.29|21.5|21.3|21.5|21.3|21.48|21.28|4
1649251830000|2022-04-06 13:30:30|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649251850000|2022-04-06 13:30:50|21.5|21.3|21.5|21.3|21.5|21.3|21.49|21.29|3
1649251860000|2022-04-06 13:31:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|3
1649251870000|2022-04-06 13:31:10|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|8
1649251880000|2022-04-06 13:31:20|21.52|21.32|21.51|21.31|21.53|21.33|21.51|21.31|10
1649251890000|2022-04-06 13:31:30|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|3
1649251910000|2022-04-06 13:31:50|21.51|21.31|21.52|21.32|21.52|21.32|21.51|21.31|4
1649251920000|2022-04-06 13:32:00|21.51|21.31|21.49|21.29|21.52|21.32|21.49|21.29|11
1649251930000|2022-04-06 13:32:10|21.48|21.28|21.47|21.27|21.49|21.29|21.47|21.27|6
1649251940000|2022-04-06 13:32:20|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649251960000|2022-04-06 13:32:40|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649251970000|2022-04-06 13:32:50|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|5
1649251980000|2022-04-06 13:33:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1649251990000|2022-04-06 13:33:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|6
1649252000000|2022-04-06 13:33:20|21.45|21.25|21.48|21.28|21.48|21.28|21.45|21.25|6
1649252010000|2022-04-06 13:33:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|10
1649252020000|2022-04-06 13:33:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649252030000|2022-04-06 13:33:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649252040000|2022-04-06 13:34:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1649252060000|2022-04-06 13:34:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1649252070000|2022-04-06 13:34:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649252080000|2022-04-06 13:34:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1649252090000|2022-04-06 13:34:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649252100000|2022-04-06 13:35:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649252110000|2022-04-06 13:35:10|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1649252120000|2022-04-06 13:35:20|21.44|21.24|21.41|21.21|21.45|21.25|21.41|21.21|11
1649252130000|2022-04-06 13:35:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|6
1649252140000|2022-04-06 13:35:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|8
1649252150000|2022-04-06 13:35:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1649252160000|2022-04-06 13:36:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1649252170000|2022-04-06 13:36:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1649252180000|2022-04-06 13:36:20|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1649252190000|2022-04-06 13:36:30|21.42|21.22|21.43|21.23|21.43|21.23|21.41|21.21|4
1649252200000|2022-04-06 13:36:40|21.44|21.24|21.45|21.25|21.45|21.25|21.43|21.23|8
1649252220000|2022-04-06 13:37:00|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1649252230000|2022-04-06 13:37:10|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|3
1649252240000|2022-04-06 13:37:20|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1649252250000|2022-04-06 13:37:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1649252260000|2022-04-06 13:37:40|21.44|21.24|21.44|21.24|21.44|21.24|21.42|21.22|5
1649252270000|2022-04-06 13:37:50|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|7
1649252290000|2022-04-06 13:38:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649252310000|2022-04-06 13:38:30|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1649252320000|2022-04-06 13:38:40|21.4|21.2|21.41|21.21|21.42|21.22|21.4|21.2|6
1649252340000|2022-04-06 13:39:00|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649252350000|2022-04-06 13:39:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1649252360000|2022-04-06 13:39:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1649252370000|2022-04-06 13:39:30|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|5
1649252380000|2022-04-06 13:39:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649252390000|2022-04-06 13:39:50|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649252410000|2022-04-06 13:40:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1649252420000|2022-04-06 13:40:20|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|2
1649252430000|2022-04-06 13:40:30|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1649252440000|2022-04-06 13:40:40|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1649252460000|2022-04-06 13:41:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649252470000|2022-04-06 13:41:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1649252490000|2022-04-06 13:41:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649252500000|2022-04-06 13:41:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1649252510000|2022-04-06 13:41:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649252520000|2022-04-06 13:42:00|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|13
1649252530000|2022-04-06 13:42:10|21.36|21.16|21.35|21.15|21.37|21.17|21.34|21.14|10
1649252540000|2022-04-06 13:42:20|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|14
1649252550000|2022-04-06 13:42:30|21.33|21.13|21.31|21.11|21.34|21.14|21.31|21.11|17
1649252560000|2022-04-06 13:42:40|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|10
1649252570000|2022-04-06 13:42:50|21.35|21.15|21.36|21.16|21.37|21.17|21.34|21.14|12
1649252580000|2022-04-06 13:43:00|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|4
1649252590000|2022-04-06 13:43:10|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1649252600000|2022-04-06 13:43:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649252610000|2022-04-06 13:43:30|21.37|21.17|21.38|21.18|21.39|21.19|21.37|21.17|8
1649252620000|2022-04-06 13:43:40|21.37|21.17|21.32|21.12|21.37|21.17|21.32|21.12|14
1649252630000|2022-04-06 13:43:50|21.31|21.11|21.31|21.11|21.31|21.11|21.29|21.09|5
1649252640000|2022-04-06 13:44:00|21.32|21.12|21.29|21.09|21.32|21.12|21.29|21.09|8
1649252650000|2022-04-06 13:44:10|21.3|21.1|21.3|21.1|21.31|21.11|21.29|21.09|5
1649252660000|2022-04-06 13:44:20|21.29|21.09|21.3|21.1|21.31|21.11|21.29|21.09|10
1649252670000|2022-04-06 13:44:30|21.31|21.11|21.29|21.09|21.31|21.11|21.28|21.08|7
1649252680000|2022-04-06 13:44:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1649252690000|2022-04-06 13:44:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|8
1649252700000|2022-04-06 13:45:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1649252710000|2022-04-06 13:45:10|21.28|21.08|21.29|21.09|21.3|21.1|21.27|21.07|6
1649252720000|2022-04-06 13:45:20|21.3|21.1|21.33|21.13|21.33|21.13|21.3|21.1|4
1649252730000|2022-04-06 13:45:30|21.32|21.12|21.3|21.1|21.32|21.12|21.3|21.1|3
1649252740000|2022-04-06 13:45:40|21.31|21.11|21.28|21.08|21.31|21.11|21.28|21.08|6
1649252750000|2022-04-06 13:45:50|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|5
1649252760000|2022-04-06 13:46:00|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|4
1649252770000|2022-04-06 13:46:10|21.28|21.08|21.26|21.06|21.28|21.08|21.26|21.06|9
1649252780000|2022-04-06 13:46:20|21.27|21.07|21.28|21.08|21.29|21.09|21.26|21.06|10
1649252790000|2022-04-06 13:46:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649252800000|2022-04-06 13:46:40|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|10
1649252810000|2022-04-06 13:46:50|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1649252820000|2022-04-06 13:47:00|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1649252830000|2022-04-06 13:47:10|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|5
1649252840000|2022-04-06 13:47:20|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1649252850000|2022-04-06 13:47:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1649252860000|2022-04-06 13:47:40|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1649252870000|2022-04-06 13:47:50|21.24|21.04|21.22|21.02|21.25|21.05|21.22|21.02|9
1649252880000|2022-04-06 13:48:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|8
1649252890000|2022-04-06 13:48:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|6
1649252900000|2022-04-06 13:48:20|21.19|20.99|21.18|20.98|21.21|21.01|21.18|20.98|6
1649252910000|2022-04-06 13:48:30|21.17|20.97|21.17|20.97|21.17|20.97|21.15|20.95|9
1649252920000|2022-04-06 13:48:40|21.16|20.96|21.16|20.96|21.18|20.98|21.15|20.95|17
1649252930000|2022-04-06 13:48:50|21.15|20.95|21.13|20.93|21.18|20.98|21.13|20.93|23
1649252940000|2022-04-06 13:49:00|21.14|20.94|21.09|20.89|21.14|20.94|21.09|20.89|20
1649252950000|2022-04-06 13:49:10|21.1|20.9|21.01|20.81|21.11|20.91|21.01|20.81|15
1649252960000|2022-04-06 13:49:20|21|20.8|21.05|20.85|21.05|20.85|20.99|20.79|18
1649252970000|2022-04-06 13:49:30|21.03|20.83|21.03|20.83|21.05|20.85|21.01|20.81|19
1649252980000|2022-04-06 13:49:40|21.02|20.82|21.05|20.85|21.06|20.86|21.02|20.82|8
1649252990000|2022-04-06 13:49:50|21.04|20.84|21.04|20.84|21.07|20.87|21.04|20.84|8
1649253000000|2022-04-06 13:50:00|21.05|20.85|21.07|20.87|21.07|20.87|21.04|20.84|9
1649253010000|2022-04-06 13:50:10|21.06|20.86|21.03|20.83|21.06|20.86|21.03|20.83|11
1649253020000|2022-04-06 13:50:20|21.02|20.82|21|20.8|21.02|20.82|20.99|20.79|9
1649253030000|2022-04-06 13:50:30|20.99|20.79|21.03|20.83|21.04|20.84|20.98|20.78|19
1649253040000|2022-04-06 13:50:40|21.04|20.84|21.07|20.87|21.07|20.87|21.03|20.83|11
1649253050000|2022-04-06 13:50:50|21.06|20.86|21.06|20.86|21.07|20.87|21.03|20.83|11
1649253060000|2022-04-06 13:51:00|21.05|20.85|21.02|20.82|21.06|20.86|21.02|20.82|18
1649253070000|2022-04-06 13:51:10|21.03|20.83|21.07|20.87|21.07|20.87|21.03|20.83|9
1649253080000|2022-04-06 13:51:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649253090000|2022-04-06 13:51:30|21.05|20.85|21.03|20.83|21.05|20.85|21.02|20.82|5
1649253100000|2022-04-06 13:51:40|21.04|20.84|21.03|20.83|21.04|20.84|21.02|20.82|8
1649253110000|2022-04-06 13:51:50|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|8
1649253120000|2022-04-06 13:52:00|21.04|20.84|21.03|20.83|21.04|20.84|21.02|20.82|16
1649253130000|2022-04-06 13:52:10|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|7
1649253140000|2022-04-06 13:52:20|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|6
1649253150000|2022-04-06 13:52:30|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|4
1649253160000|2022-04-06 13:52:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649253170000|2022-04-06 13:52:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649253180000|2022-04-06 13:53:00|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|7
1649253190000|2022-04-06 13:53:10|21.03|20.83|21.07|20.87|21.07|20.87|21.03|20.83|9
1649253200000|2022-04-06 13:53:20|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|4
1649253210000|2022-04-06 13:53:30|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|6
1649253220000|2022-04-06 13:53:40|21.08|20.88|21.06|20.86|21.09|20.89|21.06|20.86|11
1649253230000|2022-04-06 13:53:50|21.07|20.87|21.08|20.88|21.08|20.88|21.06|20.86|8
1649253240000|2022-04-06 13:54:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1649253250000|2022-04-06 13:54:10|21.07|20.87|21.07|20.87|21.07|20.87|21.05|20.85|11
1649253260000|2022-04-06 13:54:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|9
1649253270000|2022-04-06 13:54:30|21.05|20.85|21.08|20.88|21.08|20.88|21.05|20.85|4
1649253280000|2022-04-06 13:54:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1649253290000|2022-04-06 13:54:50|21.09|20.89|21.1|20.9|21.1|20.9|21.08|20.88|6
1649253300000|2022-04-06 13:55:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|7
1649253310000|2022-04-06 13:55:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|7
1649253320000|2022-04-06 13:55:20|21.07|20.87|21.11|20.91|21.11|20.91|21.07|20.87|9
1649253330000|2022-04-06 13:55:30|21.12|20.92|21.13|20.93|21.14|20.94|21.11|20.91|16
1649253340000|2022-04-06 13:55:40|21.12|20.92|21.14|20.94|21.14|20.94|21.12|20.92|7
1649253350000|2022-04-06 13:55:50|21.15|20.95|21.17|20.97|21.17|20.97|21.15|20.95|7
1649253360000|2022-04-06 13:56:00|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1649253370000|2022-04-06 13:56:10|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|9
1649253380000|2022-04-06 13:56:20|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|6
1649253390000|2022-04-06 13:56:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|6
1649253410000|2022-04-06 13:56:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1649253420000|2022-04-06 13:57:00|21.17|20.97|21.16|20.96|21.17|20.97|21.15|20.95|4
1649253430000|2022-04-06 13:57:10|21.15|20.95|21.14|20.94|21.17|20.97|21.14|20.94|6
1649253440000|2022-04-06 13:57:20|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|14
1649253450000|2022-04-06 13:57:30|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|6
1649253460000|2022-04-06 13:57:40|21.15|20.95|21.14|20.94|21.15|20.95|21.12|20.92|12
1649253470000|2022-04-06 13:57:50|21.15|20.95|21.13|20.93|21.15|20.95|21.13|20.93|5
1649253480000|2022-04-06 13:58:00|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1649253490000|2022-04-06 13:58:10|21.11|20.91|21.11|20.91|21.11|20.91|21.08|20.88|9
1649253500000|2022-04-06 13:58:20|21.12|20.92|21.12|20.92|21.13|20.93|21.11|20.91|9
1649253510000|2022-04-06 13:58:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649253520000|2022-04-06 13:58:40|21.11|20.91|21.11|20.91|21.12|20.92|21.09|20.89|9
1649253530000|2022-04-06 13:58:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1649253540000|2022-04-06 13:59:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649253550000|2022-04-06 13:59:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649253560000|2022-04-06 13:59:20|21.09|20.89|21.1|20.9|21.1|20.9|21.08|20.88|10
1649253570000|2022-04-06 13:59:30|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1649253580000|2022-04-06 13:59:40|21.09|20.89|21.07|20.87|21.09|20.89|21.07|20.87|5
1649253590000|2022-04-06 13:59:50|21.08|20.88|21.07|20.87|21.08|20.88|21.06|20.86|6
1649253600000|2022-04-06 14:00:00|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|13
1649253610000|2022-04-06 14:00:10|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|7
1649253620000|2022-04-06 14:00:20|21.1|20.9|21.11|20.91|21.12|20.92|21.1|20.9|8
1649253630000|2022-04-06 14:00:30|21.12|20.92|21.11|20.91|21.12|20.92|21.1|20.9|6
1649253640000|2022-04-06 14:00:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649253650000|2022-04-06 14:00:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649253660000|2022-04-06 14:01:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649253670000|2022-04-06 14:01:10|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649253680000|2022-04-06 14:01:20|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|4
1649253690000|2022-04-06 14:01:30|21.08|20.88|21.06|20.86|21.09|20.89|21.06|20.86|9
1649253700000|2022-04-06 14:01:40|21.07|20.87|21.06|20.86|21.07|20.87|21.05|20.85|4
1649253710000|2022-04-06 14:01:50|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|10
1649253720000|2022-04-06 14:02:00|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|9
1649253730000|2022-04-06 14:02:10|21.02|20.82|21.02|20.82|21.04|20.84|21.02|20.82|7
1649253740000|2022-04-06 14:02:20|21.01|20.81|21.01|20.81|21.02|20.82|20.99|20.79|17
1649253750000|2022-04-06 14:02:30|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|12
1649253760000|2022-04-06 14:02:40|21|20.8|21.03|20.83|21.03|20.83|21|20.8|6
1649253770000|2022-04-06 14:02:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1649253780000|2022-04-06 14:03:00|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1649253790000|2022-04-06 14:03:10|21.02|20.82|21|20.8|21.02|20.82|21|20.8|3
1649253810000|2022-04-06 14:03:30|21.01|20.81|21|20.8|21.02|20.82|21|20.8|14
1649253830000|2022-04-06 14:03:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649253840000|2022-04-06 14:04:00|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|9
1649253850000|2022-04-06 14:04:10|20.97|20.77|20.98|20.78|20.98|20.78|20.96|20.76|16
1649253860000|2022-04-06 14:04:20|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|5
1649253870000|2022-04-06 14:04:30|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|4
1649253880000|2022-04-06 14:04:40|20.98|20.78|20.97|20.77|20.99|20.79|20.96|20.76|10
1649253890000|2022-04-06 14:04:50|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|9
1649253900000|2022-04-06 14:05:00|20.96|20.76|20.91|20.71|20.96|20.76|20.91|20.71|12
1649253910000|2022-04-06 14:05:10|20.92|20.72|20.85|20.65|20.92|20.72|20.85|20.65|11
1649253920000|2022-04-06 14:05:20|20.86|20.66|20.91|20.71|20.91|20.71|20.85|20.65|14
1649253930000|2022-04-06 14:05:30|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|9
1649253940000|2022-04-06 14:05:40|20.89|20.69|20.91|20.71|20.91|20.71|20.88|20.68|5
1649253950000|2022-04-06 14:05:50|20.92|20.72|20.92|20.72|20.93|20.73|20.91|20.71|7
1649253960000|2022-04-06 14:06:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|14
1649253970000|2022-04-06 14:06:10|20.91|20.71|20.94|20.74|20.94|20.74|20.91|20.71|10
1649253980000|2022-04-06 14:06:20|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|8
1649253990000|2022-04-06 14:06:30|20.91|20.71|20.9|20.7|20.91|20.71|20.89|20.69|12
1649254000000|2022-04-06 14:06:40|20.91|20.71|20.91|20.71|20.93|20.73|20.91|20.71|8
1649254010000|2022-04-06 14:06:50|20.92|20.72|20.96|20.76|20.97|20.77|20.91|20.71|11
1649254020000|2022-04-06 14:07:00|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|9
1649254030000|2022-04-06 14:07:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1649254040000|2022-04-06 14:07:20|20.97|20.77|20.95|20.75|20.97|20.77|20.95|20.75|3
1649254050000|2022-04-06 14:07:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649254060000|2022-04-06 14:07:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649254070000|2022-04-06 14:07:50|20.94|20.74|20.95|20.75|20.95|20.75|20.93|20.73|8
1649254080000|2022-04-06 14:08:00|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|6
1649254090000|2022-04-06 14:08:10|20.92|20.72|20.91|20.71|20.92|20.72|20.9|20.7|6
1649254100000|2022-04-06 14:08:20|20.9|20.7|20.93|20.73|20.93|20.73|20.9|20.7|6
1649254110000|2022-04-06 14:08:30|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1649254120000|2022-04-06 14:08:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|9
1649254140000|2022-04-06 14:09:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649254150000|2022-04-06 14:09:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649254160000|2022-04-06 14:09:20|20.95|20.75|20.92|20.72|20.95|20.75|20.91|20.71|15
1649254170000|2022-04-06 14:09:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649254180000|2022-04-06 14:09:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1649254190000|2022-04-06 14:09:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|13
1649254200000|2022-04-06 14:10:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|10
1649254210000|2022-04-06 14:10:10|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|8
1649254220000|2022-04-06 14:10:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|8
1649254230000|2022-04-06 14:10:30|20.94|20.74|20.94|20.74|20.95|20.75|20.93|20.73|5
1649254240000|2022-04-06 14:10:40|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649254250000|2022-04-06 14:10:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649254260000|2022-04-06 14:11:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1649254270000|2022-04-06 14:11:10|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|7
1649254280000|2022-04-06 14:11:20|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|6
1649254290000|2022-04-06 14:11:30|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|3
1649254300000|2022-04-06 14:11:40|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|3
1649254320000|2022-04-06 14:12:00|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|5
1649254330000|2022-04-06 14:12:10|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|5
1649254340000|2022-04-06 14:12:20|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|5
1649254350000|2022-04-06 14:12:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649254360000|2022-04-06 14:12:40|20.97|20.77|20.94|20.74|20.97|20.77|20.94|20.74|8
1649254370000|2022-04-06 14:12:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|15
1649254380000|2022-04-06 14:13:00|20.94|20.74|20.92|20.72|20.94|20.74|20.91|20.71|7
1649254390000|2022-04-06 14:13:10|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|6
1649254400000|2022-04-06 14:13:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649254410000|2022-04-06 14:13:30|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|9
1649254420000|2022-04-06 14:13:40|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|5
1649254430000|2022-04-06 14:13:50|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649254440000|2022-04-06 14:14:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649254450000|2022-04-06 14:14:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|5
1649254460000|2022-04-06 14:14:20|20.89|20.69|20.87|20.67|20.89|20.69|20.87|20.67|3
1649254470000|2022-04-06 14:14:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1649254480000|2022-04-06 14:14:40|20.88|20.68|20.87|20.67|20.88|20.68|20.86|20.66|8
1649254490000|2022-04-06 14:14:50|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|5
1649254500000|2022-04-06 14:15:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649254510000|2022-04-06 14:15:10|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|12
1649254520000|2022-04-06 14:15:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1649254530000|2022-04-06 14:15:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1649254540000|2022-04-06 14:15:40|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|5
1649254550000|2022-04-06 14:15:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649254560000|2022-04-06 14:16:00|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1649254570000|2022-04-06 14:16:10|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|4
1649254580000|2022-04-06 14:16:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|6
1649254590000|2022-04-06 14:16:30|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|8
1649254600000|2022-04-06 14:16:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649254620000|2022-04-06 14:17:00|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|6
1649254630000|2022-04-06 14:17:10|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649254640000|2022-04-06 14:17:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649254650000|2022-04-06 14:17:30|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|5
1649254660000|2022-04-06 14:17:40|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649254670000|2022-04-06 14:17:50|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|16
1649254680000|2022-04-06 14:18:00|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1649254690000|2022-04-06 14:18:10|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|5
1649254700000|2022-04-06 14:18:20|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1649254710000|2022-04-06 14:18:30|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649254720000|2022-04-06 14:18:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649254730000|2022-04-06 14:18:50|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1649254740000|2022-04-06 14:19:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1649254750000|2022-04-06 14:19:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649254760000|2022-04-06 14:19:20|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|7
1649254770000|2022-04-06 14:19:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649254780000|2022-04-06 14:19:40|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1649254790000|2022-04-06 14:19:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649254800000|2022-04-06 14:20:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649254810000|2022-04-06 14:20:10|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|5
1649254820000|2022-04-06 14:20:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|8
1649254830000|2022-04-06 14:20:30|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|10
1649254840000|2022-04-06 14:20:40|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|10
1649254850000|2022-04-06 14:20:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|7
1649254860000|2022-04-06 14:21:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649254870000|2022-04-06 14:21:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|11
1649254880000|2022-04-06 14:21:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649254890000|2022-04-06 14:21:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649254900000|2022-04-06 14:21:40|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|10
1649254910000|2022-04-06 14:21:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1649254920000|2022-04-06 14:22:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649254930000|2022-04-06 14:22:10|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|8
1649254940000|2022-04-06 14:22:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1649254950000|2022-04-06 14:22:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1649254960000|2022-04-06 14:22:40|20.94|20.74|20.95|20.75|20.95|20.75|20.93|20.73|4
1649254970000|2022-04-06 14:22:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649254980000|2022-04-06 14:23:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649254990000|2022-04-06 14:23:10|20.95|20.75|20.98|20.78|20.98|20.78|20.95|20.75|4
1649255000000|2022-04-06 14:23:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649255010000|2022-04-06 14:23:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649255030000|2022-04-06 14:23:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649255040000|2022-04-06 14:24:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649255050000|2022-04-06 14:24:10|21|20.8|21.02|20.82|21.02|20.82|21|20.8|3
1649255080000|2022-04-06 14:24:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649255090000|2022-04-06 14:24:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649255100000|2022-04-06 14:25:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649255110000|2022-04-06 14:25:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649255120000|2022-04-06 14:25:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649255140000|2022-04-06 14:25:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649255150000|2022-04-06 14:25:50|21|20.8|21|20.8|21.01|20.81|21|20.8|15
1649255160000|2022-04-06 14:26:00|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|6
1649255170000|2022-04-06 14:26:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649255180000|2022-04-06 14:26:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649255190000|2022-04-06 14:26:30|21|20.8|20.98|20.78|21|20.8|20.98|20.78|5
1649255230000|2022-04-06 14:27:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649255250000|2022-04-06 14:27:30|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|7
1649255260000|2022-04-06 14:27:40|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|7
1649255270000|2022-04-06 14:27:50|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649255280000|2022-04-06 14:28:00|20.99|20.79|20.98|20.78|21|20.8|20.98|20.78|4
1649255290000|2022-04-06 14:28:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649255300000|2022-04-06 14:28:20|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|7
1649255310000|2022-04-06 14:28:30|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649255320000|2022-04-06 14:28:40|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|12
1649255330000|2022-04-06 14:28:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649255340000|2022-04-06 14:29:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649255350000|2022-04-06 14:29:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649255360000|2022-04-06 14:29:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649255370000|2022-04-06 14:29:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649255400000|2022-04-06 14:30:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649255410000|2022-04-06 14:30:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|9
1649255420000|2022-04-06 14:30:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649255430000|2022-04-06 14:30:30|20.96|20.76|20.99|20.79|20.99|20.79|20.96|20.76|10
1649255440000|2022-04-06 14:30:40|20.98|20.78|21|20.8|21|20.8|20.98|20.78|5
1649255470000|2022-04-06 14:31:10|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|5
1649255480000|2022-04-06 14:31:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649255490000|2022-04-06 14:31:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649255500000|2022-04-06 14:31:40|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|7
1649255510000|2022-04-06 14:31:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649255520000|2022-04-06 14:32:00|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|4
1649255540000|2022-04-06 14:32:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649255550000|2022-04-06 14:32:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649255560000|2022-04-06 14:32:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649255570000|2022-04-06 14:32:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|4
1649255580000|2022-04-06 14:33:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1649255600000|2022-04-06 14:33:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649255610000|2022-04-06 14:33:30|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1649255630000|2022-04-06 14:33:50|21.11|20.91|21.14|20.94|21.14|20.94|21.11|20.91|8
1649255640000|2022-04-06 14:34:00|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|5
1649255650000|2022-04-06 14:34:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649255660000|2022-04-06 14:34:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649255670000|2022-04-06 14:34:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649255680000|2022-04-06 14:34:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|9
1649255690000|2022-04-06 14:34:50|21.11|20.91|21.09|20.89|21.11|20.91|21.09|20.89|9
1649255700000|2022-04-06 14:35:00|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|3
1649255710000|2022-04-06 14:35:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1649255720000|2022-04-06 14:35:20|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|3
1649255730000|2022-04-06 14:35:30|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1649255740000|2022-04-06 14:35:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649255750000|2022-04-06 14:35:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649255760000|2022-04-06 14:36:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649255770000|2022-04-06 14:36:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1649255780000|2022-04-06 14:36:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1649255790000|2022-04-06 14:36:30|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|10
1649255800000|2022-04-06 14:36:40|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649255810000|2022-04-06 14:36:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|10
1649255820000|2022-04-06 14:37:00|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|7
1649255840000|2022-04-06 14:37:20|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|5
1649255850000|2022-04-06 14:37:30|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1649255860000|2022-04-06 14:37:40|21.1|20.9|21.08|20.88|21.1|20.9|21.08|20.88|7
1649255870000|2022-04-06 14:37:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1649255880000|2022-04-06 14:38:00|21.07|20.87|21.06|20.86|21.08|20.88|21.06|20.86|10
1649255890000|2022-04-06 14:38:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|9
1649255900000|2022-04-06 14:38:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649255920000|2022-04-06 14:38:40|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1649255930000|2022-04-06 14:38:50|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|9
1649255940000|2022-04-06 14:39:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649255950000|2022-04-06 14:39:10|21.11|20.91|21.1|20.9|21.11|20.91|21.09|20.89|6
1649255960000|2022-04-06 14:39:20|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1649255970000|2022-04-06 14:39:30|21.08|20.88|21.1|20.9|21.1|20.9|21.08|20.88|3
1649255990000|2022-04-06 14:39:50|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1649256000000|2022-04-06 14:40:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|4
1649256010000|2022-04-06 14:40:10|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1649256020000|2022-04-06 14:40:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649256040000|2022-04-06 14:40:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649256060000|2022-04-06 14:41:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649256070000|2022-04-06 14:41:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|9
1649256080000|2022-04-06 14:41:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649256090000|2022-04-06 14:41:30|21.07|20.87|21.05|20.85|21.07|20.87|21.05|20.85|3
1649256100000|2022-04-06 14:41:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649256110000|2022-04-06 14:41:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649256120000|2022-04-06 14:42:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649256130000|2022-04-06 14:42:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649256140000|2022-04-06 14:42:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649256150000|2022-04-06 14:42:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1649256160000|2022-04-06 14:42:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649256170000|2022-04-06 14:42:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1649256180000|2022-04-06 14:43:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649256190000|2022-04-06 14:43:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1649256200000|2022-04-06 14:43:20|21.06|20.86|21.08|20.88|21.08|20.88|21.05|20.85|7
1649256210000|2022-04-06 14:43:30|21.07|20.87|21.05|20.85|21.07|20.87|21.05|20.85|5
1649256220000|2022-04-06 14:43:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|8
1649256230000|2022-04-06 14:43:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649256240000|2022-04-06 14:44:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649256260000|2022-04-06 14:44:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649256270000|2022-04-06 14:44:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649256280000|2022-04-06 14:44:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649256290000|2022-04-06 14:44:50|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|5
1649256300000|2022-04-06 14:45:00|21.04|20.84|21.03|20.83|21.05|20.85|21.03|20.83|12
1649256330000|2022-04-06 14:45:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649256340000|2022-04-06 14:45:40|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|9
1649256370000|2022-04-06 14:46:10|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649256380000|2022-04-06 14:46:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649256390000|2022-04-06 14:46:30|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|4
1649256400000|2022-04-06 14:46:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649256410000|2022-04-06 14:46:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649256420000|2022-04-06 14:47:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649256430000|2022-04-06 14:47:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|9
1649256440000|2022-04-06 14:47:20|21.07|20.87|21.08|20.88|21.08|20.88|21.06|20.86|10
1649256450000|2022-04-06 14:47:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649256490000|2022-04-06 14:48:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649256500000|2022-04-06 14:48:20|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|11
1649256510000|2022-04-06 14:48:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|9
1649256520000|2022-04-06 14:48:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649256530000|2022-04-06 14:48:50|21.08|20.88|21.1|20.9|21.1|20.9|21.08|20.88|5
1649256540000|2022-04-06 14:49:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1649256550000|2022-04-06 14:49:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649256560000|2022-04-06 14:49:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1649256580000|2022-04-06 14:49:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|8
1649256590000|2022-04-06 14:49:50|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|6
1649256600000|2022-04-06 14:50:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|11
1649256610000|2022-04-06 14:50:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649256630000|2022-04-06 14:50:30|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|5
1649256640000|2022-04-06 14:50:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1649256650000|2022-04-06 14:50:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|8
1649256660000|2022-04-06 14:51:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1649256680000|2022-04-06 14:51:20|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1649256690000|2022-04-06 14:51:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649256700000|2022-04-06 14:51:40|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|5
1649256710000|2022-04-06 14:51:50|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|6
1649256720000|2022-04-06 14:52:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1649256730000|2022-04-06 14:52:10|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|7
1649256740000|2022-04-06 14:52:20|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649256750000|2022-04-06 14:52:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1649256760000|2022-04-06 14:52:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1649256770000|2022-04-06 14:52:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1649256780000|2022-04-06 14:53:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1649256790000|2022-04-06 14:53:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1649256800000|2022-04-06 14:53:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1649256810000|2022-04-06 14:53:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|14
1649256820000|2022-04-06 14:53:40|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|5
1649256840000|2022-04-06 14:54:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649256860000|2022-04-06 14:54:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1649256880000|2022-04-06 14:54:40|21.11|20.91|21.1|20.9|21.12|20.92|21.1|20.9|8
1649256890000|2022-04-06 14:54:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1649256900000|2022-04-06 14:55:00|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1649256910000|2022-04-06 14:55:10|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1649256920000|2022-04-06 14:55:20|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|8
1649256930000|2022-04-06 14:55:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649256940000|2022-04-06 14:55:40|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|7
1649256950000|2022-04-06 14:55:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1649256970000|2022-04-06 14:56:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1649256990000|2022-04-06 14:56:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649257000000|2022-04-06 14:56:40|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649257030000|2022-04-06 14:57:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649257060000|2022-04-06 14:57:40|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649257080000|2022-04-06 14:58:00|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1649257090000|2022-04-06 14:58:10|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1649257100000|2022-04-06 14:58:20|21.09|20.89|21.09|20.89|21.1|20.9|21.08|20.88|7
1649257130000|2022-04-06 14:58:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649257140000|2022-04-06 14:59:00|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1649257150000|2022-04-06 14:59:10|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1649257160000|2022-04-06 14:59:20|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1649257190000|2022-04-06 14:59:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649257200000|2022-04-06 15:00:00|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|5
1649257210000|2022-04-06 15:00:10|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649257220000|2022-04-06 15:00:20|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1649257230000|2022-04-06 15:00:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1649257240000|2022-04-06 15:00:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649257250000|2022-04-06 15:00:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649257260000|2022-04-06 15:01:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649257270000|2022-04-06 15:01:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649257280000|2022-04-06 15:01:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1649257290000|2022-04-06 15:01:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649257300000|2022-04-06 15:01:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649257310000|2022-04-06 15:01:50|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|4
1649257330000|2022-04-06 15:02:10|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|5
1649257340000|2022-04-06 15:02:20|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649257360000|2022-04-06 15:02:40|21.1|20.9|21.12|20.92|21.12|20.92|21.09|20.89|5
1649257370000|2022-04-06 15:02:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649257380000|2022-04-06 15:03:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1649257390000|2022-04-06 15:03:10|21.13|20.93|21.1|20.9|21.13|20.93|21.1|20.9|8
1649257400000|2022-04-06 15:03:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|6
1649257410000|2022-04-06 15:03:30|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|3
1649257420000|2022-04-06 15:03:40|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|10
1649257430000|2022-04-06 15:03:50|21.08|20.88|21.05|20.85|21.08|20.88|21.05|20.85|12
1649257440000|2022-04-06 15:04:00|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|6
1649257450000|2022-04-06 15:04:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|8
1649257460000|2022-04-06 15:04:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649257470000|2022-04-06 15:04:30|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|8
1649257480000|2022-04-06 15:04:40|21.04|20.84|21.05|20.85|21.05|20.85|21.03|20.83|4
1649257490000|2022-04-06 15:04:50|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|4
1649257500000|2022-04-06 15:05:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|11
1649257510000|2022-04-06 15:05:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1649257520000|2022-04-06 15:05:20|21.05|20.85|21.04|20.84|21.06|20.86|21.03|20.83|10
1649257530000|2022-04-06 15:05:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649257540000|2022-04-06 15:05:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649257570000|2022-04-06 15:06:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649257580000|2022-04-06 15:06:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1649257590000|2022-04-06 15:06:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649257600000|2022-04-06 15:06:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649257610000|2022-04-06 15:06:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|15
1649257620000|2022-04-06 15:07:00|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649257630000|2022-04-06 15:07:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649257650000|2022-04-06 15:07:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649257660000|2022-04-06 15:07:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649257680000|2022-04-06 15:08:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649257690000|2022-04-06 15:08:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649257700000|2022-04-06 15:08:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649257710000|2022-04-06 15:08:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1649257720000|2022-04-06 15:08:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649257730000|2022-04-06 15:08:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649257740000|2022-04-06 15:09:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649257750000|2022-04-06 15:09:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1649257760000|2022-04-06 15:09:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1649257780000|2022-04-06 15:09:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649257790000|2022-04-06 15:09:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|10
1649257800000|2022-04-06 15:10:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649257810000|2022-04-06 15:10:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649257830000|2022-04-06 15:10:30|21.02|20.82|20.99|20.79|21.02|20.82|20.99|20.79|8
1649257840000|2022-04-06 15:10:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1649257850000|2022-04-06 15:10:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1649257860000|2022-04-06 15:11:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649257870000|2022-04-06 15:11:10|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649257890000|2022-04-06 15:11:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649257900000|2022-04-06 15:11:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|6
1649257910000|2022-04-06 15:11:50|20.98|20.78|21|20.8|21|20.8|20.98|20.78|5
1649257930000|2022-04-06 15:12:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1649257940000|2022-04-06 15:12:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649257950000|2022-04-06 15:12:30|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|3
1649257960000|2022-04-06 15:12:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649257970000|2022-04-06 15:12:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649257980000|2022-04-06 15:13:00|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|7
1649257990000|2022-04-06 15:13:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649258000000|2022-04-06 15:13:20|21.03|20.83|21.02|20.82|21.03|20.83|21.01|20.81|16
1649258010000|2022-04-06 15:13:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|13
1649258030000|2022-04-06 15:13:50|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|12
1649258040000|2022-04-06 15:14:00|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649258050000|2022-04-06 15:14:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649258080000|2022-04-06 15:14:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649258090000|2022-04-06 15:14:50|21.02|20.82|21.01|20.81|21.03|20.83|21.01|20.81|6
1649258100000|2022-04-06 15:15:00|21.02|20.82|21.03|20.83|21.03|20.83|21.01|20.81|8
1649258110000|2022-04-06 15:15:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649258120000|2022-04-06 15:15:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1649258130000|2022-04-06 15:15:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649258140000|2022-04-06 15:15:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649258150000|2022-04-06 15:15:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1649258160000|2022-04-06 15:16:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649258170000|2022-04-06 15:16:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649258190000|2022-04-06 15:16:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649258200000|2022-04-06 15:16:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649258220000|2022-04-06 15:17:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649258230000|2022-04-06 15:17:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649258240000|2022-04-06 15:17:20|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|6
1649258250000|2022-04-06 15:17:30|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|10
1649258260000|2022-04-06 15:17:40|21|20.8|21.02|20.82|21.02|20.82|21|20.8|5
1649258270000|2022-04-06 15:17:50|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|5
1649258280000|2022-04-06 15:18:00|21|20.8|20.98|20.78|21|20.8|20.98|20.78|9
1649258290000|2022-04-06 15:18:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649258300000|2022-04-06 15:18:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649258310000|2022-04-06 15:18:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|9
1649258320000|2022-04-06 15:18:40|20.97|20.77|20.93|20.73|20.97|20.77|20.93|20.73|11
1649258330000|2022-04-06 15:18:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649258340000|2022-04-06 15:19:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649258360000|2022-04-06 15:19:20|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|5
1649258370000|2022-04-06 15:19:30|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1649258380000|2022-04-06 15:19:40|20.93|20.73|20.92|20.72|20.94|20.74|20.92|20.72|12
1649258390000|2022-04-06 15:19:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|12
1649258400000|2022-04-06 15:20:00|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|7
1649258410000|2022-04-06 15:20:10|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|5
1649258420000|2022-04-06 15:20:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|11
1649258430000|2022-04-06 15:20:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649258440000|2022-04-06 15:20:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1649258460000|2022-04-06 15:21:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649258470000|2022-04-06 15:21:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649258480000|2022-04-06 15:21:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1649258490000|2022-04-06 15:21:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1649258500000|2022-04-06 15:21:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1649258510000|2022-04-06 15:21:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649258520000|2022-04-06 15:22:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1649258530000|2022-04-06 15:22:10|20.95|20.75|20.94|20.74|20.96|20.76|20.93|20.73|8
1649258540000|2022-04-06 15:22:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1649258550000|2022-04-06 15:22:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|10
1649258560000|2022-04-06 15:22:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1649258570000|2022-04-06 15:22:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649258580000|2022-04-06 15:23:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649258590000|2022-04-06 15:23:10|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|10
1649258600000|2022-04-06 15:23:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1649258610000|2022-04-06 15:23:30|20.99|20.79|21|20.8|21.01|20.81|20.98|20.78|10
1649258620000|2022-04-06 15:23:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649258630000|2022-04-06 15:23:50|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649258640000|2022-04-06 15:24:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649258650000|2022-04-06 15:24:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1649258660000|2022-04-06 15:24:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649258670000|2022-04-06 15:24:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649258680000|2022-04-06 15:24:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649258690000|2022-04-06 15:24:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649258700000|2022-04-06 15:25:00|21.01|20.81|20.99|20.79|21.02|20.82|20.99|20.79|7
1649258710000|2022-04-06 15:25:10|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|6
1649258720000|2022-04-06 15:25:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649258730000|2022-04-06 15:25:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649258740000|2022-04-06 15:25:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649258750000|2022-04-06 15:25:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|11
1649258760000|2022-04-06 15:26:00|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|4
1649258770000|2022-04-06 15:26:10|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|11
1649258780000|2022-04-06 15:26:20|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|8
1649258790000|2022-04-06 15:26:30|20.95|20.75|20.96|20.76|20.97|20.77|20.94|20.74|8
1649258800000|2022-04-06 15:26:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|8
1649258810000|2022-04-06 15:26:50|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1649258820000|2022-04-06 15:27:00|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649258830000|2022-04-06 15:27:10|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649258840000|2022-04-06 15:27:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649258850000|2022-04-06 15:27:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649258860000|2022-04-06 15:27:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1649258870000|2022-04-06 15:27:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649258880000|2022-04-06 15:28:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1649258890000|2022-04-06 15:28:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|10
1649258900000|2022-04-06 15:28:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1649258910000|2022-04-06 15:28:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649258920000|2022-04-06 15:28:40|20.91|20.71|20.92|20.72|20.92|20.72|20.89|20.69|8
1649258930000|2022-04-06 15:28:50|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|7
1649258940000|2022-04-06 15:29:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1649258950000|2022-04-06 15:29:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1649258970000|2022-04-06 15:29:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1649258980000|2022-04-06 15:29:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649258990000|2022-04-06 15:29:50|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|6
1649259000000|2022-04-06 15:30:00|20.88|20.68|20.89|20.69|20.9|20.7|20.88|20.68|4
1649259010000|2022-04-06 15:30:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|13
1649259020000|2022-04-06 15:30:20|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|5
1649259030000|2022-04-06 15:30:30|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|5
1649259040000|2022-04-06 15:30:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|5
1649259050000|2022-04-06 15:30:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1649259070000|2022-04-06 15:31:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649259080000|2022-04-06 15:31:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1649259090000|2022-04-06 15:31:30|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|9
1649259100000|2022-04-06 15:31:40|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|11
1649259110000|2022-04-06 15:31:50|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|7
1649259120000|2022-04-06 15:32:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649259130000|2022-04-06 15:32:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649259140000|2022-04-06 15:32:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1649259150000|2022-04-06 15:32:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1649259160000|2022-04-06 15:32:40|20.85|20.65|20.82|20.62|20.86|20.66|20.82|20.62|9
1649259170000|2022-04-06 15:32:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|10
1649259180000|2022-04-06 15:33:00|20.83|20.63|20.85|20.65|20.85|20.65|20.82|20.62|15
1649259190000|2022-04-06 15:33:10|20.84|20.64|20.88|20.68|20.88|20.68|20.84|20.64|7
1649259200000|2022-04-06 15:33:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649259210000|2022-04-06 15:33:30|20.9|20.7|20.93|20.73|20.94|20.74|20.9|20.7|14
1649259220000|2022-04-06 15:33:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649259230000|2022-04-06 15:33:50|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|10
1649259240000|2022-04-06 15:34:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649259250000|2022-04-06 15:34:10|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|7
1649259260000|2022-04-06 15:34:20|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649259270000|2022-04-06 15:34:30|20.97|20.77|20.99|20.79|20.99|20.79|20.96|20.76|7
1649259280000|2022-04-06 15:34:40|21|20.8|21.02|20.82|21.03|20.83|21|20.8|9
1649259290000|2022-04-06 15:34:50|21.01|20.81|20.97|20.77|21.01|20.81|20.97|20.77|11
1649259300000|2022-04-06 15:35:00|20.98|20.78|21.01|20.81|21.01|20.81|20.98|20.78|10
1649259310000|2022-04-06 15:35:10|21|20.8|20.98|20.78|21|20.8|20.98|20.78|7
1649259320000|2022-04-06 15:35:20|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649259330000|2022-04-06 15:35:30|20.95|20.75|20.97|20.77|20.97|20.77|20.94|20.74|7
1649259340000|2022-04-06 15:35:40|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|6
1649259350000|2022-04-06 15:35:50|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|6
1649259360000|2022-04-06 15:36:00|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|12
1649259370000|2022-04-06 15:36:10|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|7
1649259380000|2022-04-06 15:36:20|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649259390000|2022-04-06 15:36:30|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|5
1649259400000|2022-04-06 15:36:40|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|8
1649259410000|2022-04-06 15:36:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649259420000|2022-04-06 15:37:00|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649259440000|2022-04-06 15:37:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649259450000|2022-04-06 15:37:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|12
1649259460000|2022-04-06 15:37:40|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|9
1649259470000|2022-04-06 15:37:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649259490000|2022-04-06 15:38:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649259500000|2022-04-06 15:38:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649259510000|2022-04-06 15:38:30|20.98|20.78|20.96|20.76|20.98|20.78|20.96|20.76|3
1649259520000|2022-04-06 15:38:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649259530000|2022-04-06 15:38:50|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|4
1649259540000|2022-04-06 15:39:00|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|6
1649259550000|2022-04-06 15:39:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1649259560000|2022-04-06 15:39:20|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|10
1649259570000|2022-04-06 15:39:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649259580000|2022-04-06 15:39:40|20.98|20.78|20.95|20.75|20.98|20.78|20.94|20.74|7
1649259590000|2022-04-06 15:39:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|7
1649259600000|2022-04-06 15:40:00|20.95|20.75|20.96|20.76|20.97|20.77|20.95|20.75|8
1649259610000|2022-04-06 15:40:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649259620000|2022-04-06 15:40:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649259630000|2022-04-06 15:40:30|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|11
1649259640000|2022-04-06 15:40:40|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649259650000|2022-04-06 15:40:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1649259660000|2022-04-06 15:41:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649259670000|2022-04-06 15:41:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649259680000|2022-04-06 15:41:20|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|4
1649259690000|2022-04-06 15:41:30|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|11
1649259700000|2022-04-06 15:41:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649259710000|2022-04-06 15:41:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|10
1649259720000|2022-04-06 15:42:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649259740000|2022-04-06 15:42:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649259770000|2022-04-06 15:42:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649259780000|2022-04-06 15:43:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649259790000|2022-04-06 15:43:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649259800000|2022-04-06 15:43:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649259810000|2022-04-06 15:43:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649259820000|2022-04-06 15:43:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649259840000|2022-04-06 15:44:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649259850000|2022-04-06 15:44:10|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649259860000|2022-04-06 15:44:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649259870000|2022-04-06 15:44:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649259880000|2022-04-06 15:44:40|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649259890000|2022-04-06 15:44:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649259900000|2022-04-06 15:45:00|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|6
1649259910000|2022-04-06 15:45:10|21|20.8|21.02|20.82|21.02|20.82|21|20.8|9
1649259920000|2022-04-06 15:45:20|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1649259930000|2022-04-06 15:45:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649259940000|2022-04-06 15:45:40|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649259950000|2022-04-06 15:45:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649259960000|2022-04-06 15:46:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649259970000|2022-04-06 15:46:10|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|4
1649259980000|2022-04-06 15:46:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649259990000|2022-04-06 15:46:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|12
1649260000000|2022-04-06 15:46:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|9
1649260010000|2022-04-06 15:46:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649260020000|2022-04-06 15:47:00|21.03|20.83|21.04|20.84|21.04|20.84|21.02|20.82|4
1649260030000|2022-04-06 15:47:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649260040000|2022-04-06 15:47:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649260050000|2022-04-06 15:47:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649260060000|2022-04-06 15:47:40|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649260070000|2022-04-06 15:47:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649260080000|2022-04-06 15:48:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1649260090000|2022-04-06 15:48:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649260100000|2022-04-06 15:48:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649260120000|2022-04-06 15:48:40|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649260150000|2022-04-06 15:49:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649260160000|2022-04-06 15:49:20|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|11
1649260170000|2022-04-06 15:49:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649260180000|2022-04-06 15:49:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649260190000|2022-04-06 15:49:50|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1649260200000|2022-04-06 15:50:00|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1649260210000|2022-04-06 15:50:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649260220000|2022-04-06 15:50:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649260230000|2022-04-06 15:50:30|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|7
1649260240000|2022-04-06 15:50:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|8
1649260250000|2022-04-06 15:50:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1649260260000|2022-04-06 15:51:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649260270000|2022-04-06 15:51:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649260290000|2022-04-06 15:51:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1649260300000|2022-04-06 15:51:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1649260330000|2022-04-06 15:52:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649260340000|2022-04-06 15:52:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1649260370000|2022-04-06 15:52:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649260380000|2022-04-06 15:53:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1649260400000|2022-04-06 15:53:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|5
1649260410000|2022-04-06 15:53:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1649260420000|2022-04-06 15:53:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|10
1649260430000|2022-04-06 15:53:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649260460000|2022-04-06 15:54:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1649260470000|2022-04-06 15:54:30|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1649260490000|2022-04-06 15:54:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1649260500000|2022-04-06 15:55:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|7
1649260510000|2022-04-06 15:55:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1649260520000|2022-04-06 15:55:20|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649260530000|2022-04-06 15:55:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1649260540000|2022-04-06 15:55:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649260550000|2022-04-06 15:55:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649260560000|2022-04-06 15:56:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649260570000|2022-04-06 15:56:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649260580000|2022-04-06 15:56:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649260590000|2022-04-06 15:56:30|21.02|20.82|21.01|20.81|21.03|20.83|21.01|20.81|6
1649260610000|2022-04-06 15:56:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1649260630000|2022-04-06 15:57:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649260640000|2022-04-06 15:57:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1649260650000|2022-04-06 15:57:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1649260660000|2022-04-06 15:57:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649260670000|2022-04-06 15:57:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649260680000|2022-04-06 15:58:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649260690000|2022-04-06 15:58:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649260700000|2022-04-06 15:58:20|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|5
1649260710000|2022-04-06 15:58:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649260720000|2022-04-06 15:58:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1649260750000|2022-04-06 15:59:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649260760000|2022-04-06 15:59:20|21|20.8|21|20.8|21.01|20.81|20.99|20.79|7
1649260780000|2022-04-06 15:59:40|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|4
1649260800000|2022-04-06 16:00:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649260810000|2022-04-06 16:00:10|21.02|20.82|21|20.8|21.02|20.82|21|20.8|5
1649260820000|2022-04-06 16:00:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649260830000|2022-04-06 16:00:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649260840000|2022-04-06 16:00:40|20.98|20.78|21.01|20.81|21.01|20.81|20.98|20.78|6
1649260850000|2022-04-06 16:00:50|21|20.8|21.02|20.82|21.02|20.82|21|20.8|5
1649260860000|2022-04-06 16:01:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|11
1649260870000|2022-04-06 16:01:10|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1649260880000|2022-04-06 16:01:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649260890000|2022-04-06 16:01:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649260900000|2022-04-06 16:01:40|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649260910000|2022-04-06 16:01:50|21.04|20.84|21.06|20.86|21.07|20.87|21.04|20.84|7
1649260920000|2022-04-06 16:02:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649260930000|2022-04-06 16:02:10|21.03|20.83|21.02|20.82|21.03|20.83|21.01|20.81|8
1649260940000|2022-04-06 16:02:20|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|14
1649260950000|2022-04-06 16:02:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649260960000|2022-04-06 16:02:40|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|11
1649260980000|2022-04-06 16:03:00|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|7
1649260990000|2022-04-06 16:03:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1649261000000|2022-04-06 16:03:20|20.98|20.78|20.97|20.77|20.98|20.78|20.96|20.76|4
1649261010000|2022-04-06 16:03:30|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1649261020000|2022-04-06 16:03:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649261030000|2022-04-06 16:03:50|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|4
1649261040000|2022-04-06 16:04:00|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|9
1649261050000|2022-04-06 16:04:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649261060000|2022-04-06 16:04:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649261070000|2022-04-06 16:04:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|8
1649261080000|2022-04-06 16:04:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|10
1649261090000|2022-04-06 16:04:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|8
1649261100000|2022-04-06 16:05:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649261110000|2022-04-06 16:05:10|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|8
1649261120000|2022-04-06 16:05:20|20.98|20.78|20.99|20.79|21|20.8|20.97|20.77|8
1649261130000|2022-04-06 16:05:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649261140000|2022-04-06 16:05:40|21.01|20.81|21.02|20.82|21.03|20.83|21|20.8|8
1649261150000|2022-04-06 16:05:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649261160000|2022-04-06 16:06:00|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|3
1649261170000|2022-04-06 16:06:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1649261180000|2022-04-06 16:06:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1649261190000|2022-04-06 16:06:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649261200000|2022-04-06 16:06:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649261210000|2022-04-06 16:06:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649261220000|2022-04-06 16:07:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649261230000|2022-04-06 16:07:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649261240000|2022-04-06 16:07:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649261250000|2022-04-06 16:07:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649261260000|2022-04-06 16:07:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649261270000|2022-04-06 16:07:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1649261280000|2022-04-06 16:08:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|6
1649261300000|2022-04-06 16:08:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1649261320000|2022-04-06 16:08:40|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649261330000|2022-04-06 16:08:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649261340000|2022-04-06 16:09:00|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649261350000|2022-04-06 16:09:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1649261360000|2022-04-06 16:09:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|7
1649261380000|2022-04-06 16:09:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649261390000|2022-04-06 16:09:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649261400000|2022-04-06 16:10:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649261410000|2022-04-06 16:10:10|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1649261420000|2022-04-06 16:10:20|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|7
1649261430000|2022-04-06 16:10:30|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1649261440000|2022-04-06 16:10:40|21.1|20.9|21.08|20.88|21.1|20.9|21.08|20.88|5
1649261450000|2022-04-06 16:10:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|8
1649261460000|2022-04-06 16:11:00|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1649261470000|2022-04-06 16:11:10|21.06|20.86|21.05|20.85|21.07|20.87|21.05|20.85|14
1649261480000|2022-04-06 16:11:20|21.06|20.86|21.03|20.83|21.06|20.86|21.03|20.83|4
1649261490000|2022-04-06 16:11:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|9
1649261500000|2022-04-06 16:11:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649261510000|2022-04-06 16:11:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1649261520000|2022-04-06 16:12:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1649261530000|2022-04-06 16:12:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649261540000|2022-04-06 16:12:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649261550000|2022-04-06 16:12:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649261560000|2022-04-06 16:12:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649261570000|2022-04-06 16:12:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649261580000|2022-04-06 16:13:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649261590000|2022-04-06 16:13:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649261600000|2022-04-06 16:13:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1649261610000|2022-04-06 16:13:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649261620000|2022-04-06 16:13:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649261630000|2022-04-06 16:13:50|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|9
1649261640000|2022-04-06 16:14:00|21|20.8|20.99|20.79|21|20.8|20.98|20.78|10
1649261650000|2022-04-06 16:14:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649261660000|2022-04-06 16:14:20|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649261670000|2022-04-06 16:14:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1649261680000|2022-04-06 16:14:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649261690000|2022-04-06 16:14:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649261700000|2022-04-06 16:15:00|20.98|20.78|21|20.8|21|20.8|20.98|20.78|7
1649261710000|2022-04-06 16:15:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1649261720000|2022-04-06 16:15:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649261730000|2022-04-06 16:15:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649261740000|2022-04-06 16:15:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649261760000|2022-04-06 16:16:00|21.02|20.82|21|20.8|21.02|20.82|20.99|20.79|5
1649261770000|2022-04-06 16:16:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649261780000|2022-04-06 16:16:20|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|8
1649261800000|2022-04-06 16:16:40|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|6
1649261830000|2022-04-06 16:17:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649261840000|2022-04-06 16:17:20|20.95|20.75|20.95|20.75|20.95|20.75|20.93|20.73|5
1649261850000|2022-04-06 16:17:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649261860000|2022-04-06 16:17:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649261870000|2022-04-06 16:17:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|8
1649261880000|2022-04-06 16:18:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649261890000|2022-04-06 16:18:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649261900000|2022-04-06 16:18:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1649261910000|2022-04-06 16:18:30|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|5
1649261920000|2022-04-06 16:18:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1649261930000|2022-04-06 16:18:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649261940000|2022-04-06 16:19:00|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649261950000|2022-04-06 16:19:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649261970000|2022-04-06 16:19:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649262010000|2022-04-06 16:20:10|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1649262020000|2022-04-06 16:20:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1649262030000|2022-04-06 16:20:30|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|6
1649262040000|2022-04-06 16:20:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|5
1649262060000|2022-04-06 16:21:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649262080000|2022-04-06 16:21:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1649262090000|2022-04-06 16:21:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649262110000|2022-04-06 16:21:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649262120000|2022-04-06 16:22:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1649262130000|2022-04-06 16:22:10|20.88|20.68|20.88|20.68|20.89|20.69|20.87|20.67|7
1649262140000|2022-04-06 16:22:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649262150000|2022-04-06 16:22:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649262160000|2022-04-06 16:22:40|20.88|20.68|20.86|20.66|20.88|20.68|20.86|20.66|7
1649262170000|2022-04-06 16:22:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649262180000|2022-04-06 16:23:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649262190000|2022-04-06 16:23:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1649262200000|2022-04-06 16:23:20|20.88|20.68|20.91|20.71|20.92|20.72|20.88|20.68|12
1649262210000|2022-04-06 16:23:30|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|3
1649262220000|2022-04-06 16:23:40|20.91|20.71|20.92|20.72|20.93|20.73|20.9|20.7|6
1649262230000|2022-04-06 16:23:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1649262240000|2022-04-06 16:24:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649262250000|2022-04-06 16:24:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1649262260000|2022-04-06 16:24:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|12
1649262270000|2022-04-06 16:24:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649262280000|2022-04-06 16:24:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|5
1649262290000|2022-04-06 16:24:50|20.9|20.7|20.88|20.68|20.9|20.7|20.88|20.68|5
1649262300000|2022-04-06 16:25:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1649262310000|2022-04-06 16:25:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1649262320000|2022-04-06 16:25:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649262330000|2022-04-06 16:25:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1649262340000|2022-04-06 16:25:40|20.88|20.68|20.86|20.66|20.89|20.69|20.86|20.66|5
1649262350000|2022-04-06 16:25:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649262360000|2022-04-06 16:26:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649262370000|2022-04-06 16:26:10|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1649262380000|2022-04-06 16:26:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649262390000|2022-04-06 16:26:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1649262400000|2022-04-06 16:26:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1649262410000|2022-04-06 16:26:50|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|4
1649262420000|2022-04-06 16:27:00|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|7
1649262430000|2022-04-06 16:27:10|20.86|20.66|20.84|20.64|20.87|20.67|20.84|20.64|15
1649262440000|2022-04-06 16:27:20|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|9
1649262450000|2022-04-06 16:27:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|10
1649262460000|2022-04-06 16:27:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|10
1649262470000|2022-04-06 16:27:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|6
1649262490000|2022-04-06 16:28:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649262500000|2022-04-06 16:28:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|5
1649262510000|2022-04-06 16:28:30|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|9
1649262520000|2022-04-06 16:28:40|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|7
1649262530000|2022-04-06 16:28:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1649262540000|2022-04-06 16:29:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1649262550000|2022-04-06 16:29:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649262560000|2022-04-06 16:29:20|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1649262570000|2022-04-06 16:29:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649262580000|2022-04-06 16:29:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1649262590000|2022-04-06 16:29:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1649262600000|2022-04-06 16:30:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649262610000|2022-04-06 16:30:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649262630000|2022-04-06 16:30:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649262640000|2022-04-06 16:30:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1649262650000|2022-04-06 16:30:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649262660000|2022-04-06 16:31:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649262670000|2022-04-06 16:31:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649262680000|2022-04-06 16:31:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649262690000|2022-04-06 16:31:30|20.84|20.64|20.85|20.65|20.86|20.66|20.83|20.63|14
1649262700000|2022-04-06 16:31:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1649262710000|2022-04-06 16:31:50|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|5
1649262720000|2022-04-06 16:32:00|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|5
1649262730000|2022-04-06 16:32:10|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|7
1649262740000|2022-04-06 16:32:20|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1649262750000|2022-04-06 16:32:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649262770000|2022-04-06 16:32:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649262790000|2022-04-06 16:33:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649262800000|2022-04-06 16:33:20|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|4
1649262810000|2022-04-06 16:33:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649262820000|2022-04-06 16:33:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649262830000|2022-04-06 16:33:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|7
1649262840000|2022-04-06 16:34:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1649262850000|2022-04-06 16:34:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1649262860000|2022-04-06 16:34:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649262870000|2022-04-06 16:34:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649262880000|2022-04-06 16:34:40|20.87|20.67|20.85|20.65|20.88|20.68|20.85|20.65|11
1649262890000|2022-04-06 16:34:50|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|11
1649262900000|2022-04-06 16:35:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1649262910000|2022-04-06 16:35:10|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|5
1649262920000|2022-04-06 16:35:20|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|4
1649262930000|2022-04-06 16:35:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649262940000|2022-04-06 16:35:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1649262950000|2022-04-06 16:35:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649262960000|2022-04-06 16:36:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649262970000|2022-04-06 16:36:10|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1649262990000|2022-04-06 16:36:30|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|4
1649263000000|2022-04-06 16:36:40|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|5
1649263010000|2022-04-06 16:36:50|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|6
1649263030000|2022-04-06 16:37:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649263050000|2022-04-06 16:37:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|8
1649263060000|2022-04-06 16:37:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|19
1649263070000|2022-04-06 16:37:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649263080000|2022-04-06 16:38:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649263090000|2022-04-06 16:38:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649263100000|2022-04-06 16:38:20|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|7
1649263110000|2022-04-06 16:38:30|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|4
1649263120000|2022-04-06 16:38:40|20.79|20.59|20.81|20.61|20.82|20.62|20.79|20.59|11
1649263130000|2022-04-06 16:38:50|20.82|20.62|20.8|20.6|20.82|20.62|20.79|20.59|11
1649263140000|2022-04-06 16:39:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1649263150000|2022-04-06 16:39:10|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1649263160000|2022-04-06 16:39:20|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|5
1649263170000|2022-04-06 16:39:30|20.79|20.59|20.77|20.57|20.8|20.6|20.77|20.57|7
1649263180000|2022-04-06 16:39:40|20.76|20.56|20.76|20.56|20.78|20.58|20.76|20.56|7
1649263190000|2022-04-06 16:39:50|20.77|20.57|20.71|20.51|20.77|20.57|20.7|20.5|16
1649263200000|2022-04-06 16:40:00|20.7|20.5|20.72|20.52|20.72|20.52|20.69|20.49|7
1649263210000|2022-04-06 16:40:10|20.71|20.51|20.72|20.52|20.73|20.53|20.7|20.5|8
1649263220000|2022-04-06 16:40:20|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1649263230000|2022-04-06 16:40:30|20.73|20.53|20.76|20.56|20.77|20.57|20.73|20.53|10
1649263240000|2022-04-06 16:40:40|20.77|20.57|20.79|20.59|20.79|20.59|20.76|20.56|14
1649263250000|2022-04-06 16:40:50|20.78|20.58|20.81|20.61|20.82|20.62|20.78|20.58|10
1649263260000|2022-04-06 16:41:00|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|11
1649263270000|2022-04-06 16:41:10|20.79|20.59|20.75|20.55|20.79|20.59|20.75|20.55|11
1649263280000|2022-04-06 16:41:20|20.74|20.54|20.78|20.58|20.78|20.58|20.74|20.54|15
1649263290000|2022-04-06 16:41:30|20.77|20.57|20.75|20.55|20.78|20.58|20.75|20.55|11
1649263300000|2022-04-06 16:41:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1649263310000|2022-04-06 16:41:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1649263320000|2022-04-06 16:42:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|4
1649263330000|2022-04-06 16:42:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1649263340000|2022-04-06 16:42:20|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1649263350000|2022-04-06 16:42:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1649263360000|2022-04-06 16:42:40|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|11
1649263370000|2022-04-06 16:42:50|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|7
1649263380000|2022-04-06 16:43:00|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|10
1649263390000|2022-04-06 16:43:10|20.8|20.6|20.8|20.6|20.82|20.62|20.79|20.59|8
1649263400000|2022-04-06 16:43:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1649263410000|2022-04-06 16:43:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649263420000|2022-04-06 16:43:40|20.8|20.6|20.83|20.63|20.83|20.63|20.8|20.6|8
1649263430000|2022-04-06 16:43:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1649263440000|2022-04-06 16:44:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649263450000|2022-04-06 16:44:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|16
1649263460000|2022-04-06 16:44:20|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|7
1649263470000|2022-04-06 16:44:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649263480000|2022-04-06 16:44:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1649263500000|2022-04-06 16:45:00|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|5
1649263510000|2022-04-06 16:45:10|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|5
1649263520000|2022-04-06 16:45:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|16
1649263530000|2022-04-06 16:45:30|20.86|20.66|20.82|20.62|20.86|20.66|20.82|20.62|16
1649263540000|2022-04-06 16:45:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1649263550000|2022-04-06 16:45:50|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|6
1649263560000|2022-04-06 16:46:00|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|14
1649263570000|2022-04-06 16:46:10|20.79|20.59|20.78|20.58|20.8|20.6|20.78|20.58|6
1649263580000|2022-04-06 16:46:20|20.79|20.59|20.76|20.56|20.79|20.59|20.76|20.56|8
1649263590000|2022-04-06 16:46:30|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|5
1649263600000|2022-04-06 16:46:40|20.74|20.54|20.77|20.57|20.77|20.57|20.74|20.54|8
1649263610000|2022-04-06 16:46:50|20.76|20.56|20.78|20.58|20.78|20.58|20.76|20.56|7
1649263620000|2022-04-06 16:47:00|20.79|20.59|20.76|20.56|20.79|20.59|20.76|20.56|10
1649263630000|2022-04-06 16:47:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649263640000|2022-04-06 16:47:20|20.76|20.56|20.79|20.59|20.79|20.59|20.76|20.56|8
1649263650000|2022-04-06 16:47:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649263660000|2022-04-06 16:47:40|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|9
1649263670000|2022-04-06 16:47:50|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|9
1649263680000|2022-04-06 16:48:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649263690000|2022-04-06 16:48:10|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|11
1649263700000|2022-04-06 16:48:20|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|8
1649263710000|2022-04-06 16:48:30|20.81|20.61|20.83|20.63|20.83|20.63|20.8|20.6|7
1649263720000|2022-04-06 16:48:40|20.82|20.62|20.81|20.61|20.83|20.63|20.81|20.61|6
1649263730000|2022-04-06 16:48:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1649263740000|2022-04-06 16:49:00|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|14
1649263750000|2022-04-06 16:49:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649263760000|2022-04-06 16:49:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1649263770000|2022-04-06 16:49:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649263780000|2022-04-06 16:49:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649263790000|2022-04-06 16:49:50|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|6
1649263800000|2022-04-06 16:50:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649263810000|2022-04-06 16:50:10|20.81|20.61|20.8|20.6|20.82|20.62|20.79|20.59|8
1649263820000|2022-04-06 16:50:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1649263830000|2022-04-06 16:50:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1649263840000|2022-04-06 16:50:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1649263850000|2022-04-06 16:50:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649263860000|2022-04-06 16:51:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1649263870000|2022-04-06 16:51:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649263890000|2022-04-06 16:51:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649263900000|2022-04-06 16:51:40|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|9
1649263910000|2022-04-06 16:51:50|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1649263920000|2022-04-06 16:52:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1649263930000|2022-04-06 16:52:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1649263940000|2022-04-06 16:52:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1649263950000|2022-04-06 16:52:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|9
1649263960000|2022-04-06 16:52:40|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|5
1649263970000|2022-04-06 16:52:50|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1649263980000|2022-04-06 16:53:00|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|6
1649263990000|2022-04-06 16:53:10|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649264000000|2022-04-06 16:53:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|8
1649264010000|2022-04-06 16:53:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649264030000|2022-04-06 16:53:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649264040000|2022-04-06 16:54:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649264050000|2022-04-06 16:54:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|7
1649264060000|2022-04-06 16:54:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649264080000|2022-04-06 16:54:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|17
1649264090000|2022-04-06 16:54:50|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|7
1649264100000|2022-04-06 16:55:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649264110000|2022-04-06 16:55:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1649264120000|2022-04-06 16:55:20|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|9
1649264130000|2022-04-06 16:55:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649264140000|2022-04-06 16:55:40|20.84|20.64|20.85|20.65|20.85|20.65|20.83|20.63|4
1649264150000|2022-04-06 16:55:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649264160000|2022-04-06 16:56:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649264180000|2022-04-06 16:56:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649264190000|2022-04-06 16:56:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1649264200000|2022-04-06 16:56:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|9
1649264210000|2022-04-06 16:56:50|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|8
1649264220000|2022-04-06 16:57:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649264230000|2022-04-06 16:57:10|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|9
1649264240000|2022-04-06 16:57:20|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|13
1649264250000|2022-04-06 16:57:30|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|9
1649264260000|2022-04-06 16:57:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1649264270000|2022-04-06 16:57:50|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|11
1649264280000|2022-04-06 16:58:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649264290000|2022-04-06 16:58:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649264300000|2022-04-06 16:58:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649264310000|2022-04-06 16:58:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649264320000|2022-04-06 16:58:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649264330000|2022-04-06 16:58:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|7
1649264340000|2022-04-06 16:59:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1649264350000|2022-04-06 16:59:10|20.82|20.62|20.85|20.65|20.85|20.65|20.82|20.62|3
1649264360000|2022-04-06 16:59:20|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649264370000|2022-04-06 16:59:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649264380000|2022-04-06 16:59:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649264390000|2022-04-06 16:59:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1649264400000|2022-04-06 17:00:00|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649264410000|2022-04-06 17:00:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649264420000|2022-04-06 17:00:20|20.81|20.61|20.8|20.6|20.82|20.62|20.79|20.59|13
1649264430000|2022-04-06 17:00:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1649264440000|2022-04-06 17:00:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649264450000|2022-04-06 17:00:50|20.8|20.6|20.8|20.6|20.81|20.61|20.79|20.59|7
1649264460000|2022-04-06 17:01:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1649264470000|2022-04-06 17:01:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1649264480000|2022-04-06 17:01:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1649264490000|2022-04-06 17:01:30|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|7
1649264500000|2022-04-06 17:01:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649264510000|2022-04-06 17:01:50|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|4
1649264520000|2022-04-06 17:02:00|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|8
1649264530000|2022-04-06 17:02:10|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|11
1649264540000|2022-04-06 17:02:20|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|9
1649264550000|2022-04-06 17:02:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649264560000|2022-04-06 17:02:40|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|4
1649264570000|2022-04-06 17:02:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1649264580000|2022-04-06 17:03:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|11
1649264590000|2022-04-06 17:03:10|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|14
1649264600000|2022-04-06 17:03:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1649264610000|2022-04-06 17:03:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1649264620000|2022-04-06 17:03:40|20.7|20.5|20.69|20.49|20.71|20.51|20.69|20.49|6
1649264630000|2022-04-06 17:03:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1649264640000|2022-04-06 17:04:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649264650000|2022-04-06 17:04:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649264660000|2022-04-06 17:04:20|20.66|20.46|20.62|20.42|20.67|20.47|20.61|20.41|9
1649264670000|2022-04-06 17:04:30|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|4
1649264680000|2022-04-06 17:04:40|20.65|20.45|20.68|20.48|20.69|20.49|20.65|20.45|12
1649264690000|2022-04-06 17:04:50|20.69|20.49|20.71|20.51|20.71|20.51|20.68|20.48|16
1649264700000|2022-04-06 17:05:00|20.72|20.52|20.69|20.49|20.72|20.52|20.69|20.49|8
1649264710000|2022-04-06 17:05:10|20.68|20.48|20.64|20.44|20.69|20.49|20.64|20.44|14
1649264720000|2022-04-06 17:05:20|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|16
1649264730000|2022-04-06 17:05:30|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|8
1649264740000|2022-04-06 17:05:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649264750000|2022-04-06 17:05:50|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|9
1649264760000|2022-04-06 17:06:00|20.66|20.46|20.62|20.42|20.66|20.46|20.62|20.42|11
1649264770000|2022-04-06 17:06:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1649264780000|2022-04-06 17:06:20|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|9
1649264790000|2022-04-06 17:06:30|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|7
1649264800000|2022-04-06 17:06:40|20.62|20.42|20.65|20.45|20.65|20.45|20.62|20.42|4
1649264810000|2022-04-06 17:06:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649264820000|2022-04-06 17:07:00|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|8
1649264830000|2022-04-06 17:07:10|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|8
1649264840000|2022-04-06 17:07:20|20.7|20.5|20.66|20.46|20.7|20.5|20.66|20.46|9
1649264850000|2022-04-06 17:07:30|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|15
1649264860000|2022-04-06 17:07:40|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|5
1649264870000|2022-04-06 17:07:50|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|5
1649264880000|2022-04-06 17:08:00|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|14
1649264890000|2022-04-06 17:08:10|20.62|20.42|20.61|20.41|20.63|20.43|20.6|20.4|10
1649264900000|2022-04-06 17:08:20|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|9
1649264910000|2022-04-06 17:08:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649264920000|2022-04-06 17:08:40|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|5
1649264930000|2022-04-06 17:08:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649264940000|2022-04-06 17:09:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649264950000|2022-04-06 17:09:10|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|5
1649264960000|2022-04-06 17:09:20|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|13
1649264970000|2022-04-06 17:09:30|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|16
1649264980000|2022-04-06 17:09:40|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|9
1649264990000|2022-04-06 17:09:50|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|10
1649265000000|2022-04-06 17:10:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1649265010000|2022-04-06 17:10:10|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|15
1649265020000|2022-04-06 17:10:20|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1649265030000|2022-04-06 17:10:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1649265040000|2022-04-06 17:10:40|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|8
1649265050000|2022-04-06 17:10:50|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|22
1649265060000|2022-04-06 17:11:00|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|14
1649265070000|2022-04-06 17:11:10|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|19
1649265080000|2022-04-06 17:11:20|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|14
1649265090000|2022-04-06 17:11:30|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|7
1649265100000|2022-04-06 17:11:40|20.65|20.45|20.63|20.43|20.66|20.46|20.63|20.43|13
1649265110000|2022-04-06 17:11:50|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|13
1649265120000|2022-04-06 17:12:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649265130000|2022-04-06 17:12:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|16
1649265140000|2022-04-06 17:12:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|17
1649265150000|2022-04-06 17:12:30|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|5
1649265160000|2022-04-06 17:12:40|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|4
1649265170000|2022-04-06 17:12:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649265180000|2022-04-06 17:13:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649265190000|2022-04-06 17:13:10|20.65|20.45|20.67|20.47|20.67|20.47|20.64|20.44|11
1649265200000|2022-04-06 17:13:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1649265210000|2022-04-06 17:13:30|20.67|20.47|20.69|20.49|20.69|20.49|20.66|20.46|13
1649265220000|2022-04-06 17:13:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|18
1649265230000|2022-04-06 17:13:50|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|10
1649265240000|2022-04-06 17:14:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649265250000|2022-04-06 17:14:10|20.69|20.49|20.71|20.51|20.72|20.52|20.69|20.49|9
1649265260000|2022-04-06 17:14:20|20.72|20.52|20.7|20.5|20.72|20.52|20.69|20.49|15
1649265270000|2022-04-06 17:14:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649265280000|2022-04-06 17:14:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1649265290000|2022-04-06 17:14:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|9
1649265300000|2022-04-06 17:15:00|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|10
1649265310000|2022-04-06 17:15:10|20.67|20.47|20.7|20.5|20.7|20.5|20.67|20.47|10
1649265320000|2022-04-06 17:15:20|20.69|20.49|20.71|20.51|20.72|20.52|20.69|20.49|10
1649265330000|2022-04-06 17:15:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1649265340000|2022-04-06 17:15:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1649265350000|2022-04-06 17:15:50|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|5
1649265360000|2022-04-06 17:16:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|17
1649265370000|2022-04-06 17:16:10|20.75|20.55|20.77|20.57|20.79|20.59|20.75|20.55|8
1649265380000|2022-04-06 17:16:20|20.79|20.59|20.78|20.58|20.79|20.59|20.77|20.57|10
1649265390000|2022-04-06 17:16:30|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1649265400000|2022-04-06 17:16:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649265410000|2022-04-06 17:16:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649265420000|2022-04-06 17:17:00|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|13
1649265430000|2022-04-06 17:17:10|20.75|20.55|20.74|20.54|20.76|20.56|20.73|20.53|12
1649265440000|2022-04-06 17:17:20|20.73|20.53|20.76|20.56|20.76|20.56|20.72|20.52|10
1649265450000|2022-04-06 17:17:30|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|7
1649265460000|2022-04-06 17:17:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|9
1649265470000|2022-04-06 17:17:50|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|6
1649265480000|2022-04-06 17:18:00|20.73|20.53|20.66|20.46|20.73|20.53|20.66|20.46|15
1649265490000|2022-04-06 17:18:10|20.67|20.47|20.7|20.5|20.7|20.5|20.66|20.46|8
1649265500000|2022-04-06 17:18:20|20.71|20.51|20.69|20.49|20.71|20.51|20.68|20.48|7
1649265510000|2022-04-06 17:18:30|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|4
1649265520000|2022-04-06 17:18:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1649265530000|2022-04-06 17:18:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1649265540000|2022-04-06 17:19:00|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|8
1649265550000|2022-04-06 17:19:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|10
1649265560000|2022-04-06 17:19:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1649265570000|2022-04-06 17:19:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1649265580000|2022-04-06 17:19:40|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|5
1649265590000|2022-04-06 17:19:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1649265600000|2022-04-06 17:20:00|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|4
1649265610000|2022-04-06 17:20:10|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1649265620000|2022-04-06 17:20:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1649265630000|2022-04-06 17:20:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1649265640000|2022-04-06 17:20:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1649265660000|2022-04-06 17:21:00|20.73|20.53|20.74|20.54|20.74|20.54|20.72|20.52|4
1649265670000|2022-04-06 17:21:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649265680000|2022-04-06 17:21:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1649265690000|2022-04-06 17:21:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649265700000|2022-04-06 17:21:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1649265710000|2022-04-06 17:21:50|20.71|20.51|20.71|20.51|20.72|20.52|20.7|20.5|5
1649265720000|2022-04-06 17:22:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649265730000|2022-04-06 17:22:10|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1649265740000|2022-04-06 17:22:20|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|4
1649265750000|2022-04-06 17:22:30|20.72|20.52|20.74|20.54|20.74|20.54|20.72|20.52|7
1649265760000|2022-04-06 17:22:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649265770000|2022-04-06 17:22:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649265780000|2022-04-06 17:23:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1649265790000|2022-04-06 17:23:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1649265800000|2022-04-06 17:23:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1649265810000|2022-04-06 17:23:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649265820000|2022-04-06 17:23:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649265840000|2022-04-06 17:24:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649265850000|2022-04-06 17:24:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1649265860000|2022-04-06 17:24:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1649265870000|2022-04-06 17:24:30|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|8
1649265880000|2022-04-06 17:24:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1649265900000|2022-04-06 17:25:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1649265910000|2022-04-06 17:25:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649265920000|2022-04-06 17:25:20|20.76|20.56|20.77|20.57|20.78|20.58|20.76|20.56|12
1649265930000|2022-04-06 17:25:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|10
1649265950000|2022-04-06 17:25:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649265960000|2022-04-06 17:26:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1649265970000|2022-04-06 17:26:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649265980000|2022-04-06 17:26:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649266000000|2022-04-06 17:26:40|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|11
1649266010000|2022-04-06 17:26:50|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|8
1649266020000|2022-04-06 17:27:00|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1649266030000|2022-04-06 17:27:10|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|5
1649266040000|2022-04-06 17:27:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1649266050000|2022-04-06 17:27:30|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|3
1649266060000|2022-04-06 17:27:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1649266070000|2022-04-06 17:27:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|6
1649266080000|2022-04-06 17:28:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1649266120000|2022-04-06 17:28:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649266130000|2022-04-06 17:28:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649266140000|2022-04-06 17:29:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|9
1649266150000|2022-04-06 17:29:10|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1649266160000|2022-04-06 17:29:20|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|3
1649266170000|2022-04-06 17:29:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649266180000|2022-04-06 17:29:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1649266200000|2022-04-06 17:30:00|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|10
1649266220000|2022-04-06 17:30:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649266230000|2022-04-06 17:30:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649266260000|2022-04-06 17:31:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1649266270000|2022-04-06 17:31:10|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|8
1649266280000|2022-04-06 17:31:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649266290000|2022-04-06 17:31:30|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|9
1649266300000|2022-04-06 17:31:40|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|7
1649266310000|2022-04-06 17:31:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649266320000|2022-04-06 17:32:00|20.79|20.59|20.79|20.59|20.79|20.59|20.77|20.57|13
1649266330000|2022-04-06 17:32:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1649266340000|2022-04-06 17:32:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1649266360000|2022-04-06 17:32:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649266370000|2022-04-06 17:32:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649266380000|2022-04-06 17:33:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1649266390000|2022-04-06 17:33:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649266400000|2022-04-06 17:33:20|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649266410000|2022-04-06 17:33:30|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|4
1649266420000|2022-04-06 17:33:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649266440000|2022-04-06 17:34:00|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|8
1649266450000|2022-04-06 17:34:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|16
1649266460000|2022-04-06 17:34:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649266470000|2022-04-06 17:34:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649266490000|2022-04-06 17:34:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649266500000|2022-04-06 17:35:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649266510000|2022-04-06 17:35:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1649266520000|2022-04-06 17:35:20|20.79|20.59|20.78|20.58|20.8|20.6|20.77|20.57|8
1649266530000|2022-04-06 17:35:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649266540000|2022-04-06 17:35:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1649266550000|2022-04-06 17:35:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649266560000|2022-04-06 17:36:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649266580000|2022-04-06 17:36:20|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|7
1649266590000|2022-04-06 17:36:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649266600000|2022-04-06 17:36:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1649266610000|2022-04-06 17:36:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649266620000|2022-04-06 17:37:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649266640000|2022-04-06 17:37:20|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|5
1649266650000|2022-04-06 17:37:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649266660000|2022-04-06 17:37:40|20.79|20.59|20.78|20.58|20.8|20.6|20.77|20.57|6
1649266670000|2022-04-06 17:37:50|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|5
1649266680000|2022-04-06 17:38:00|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|11
1649266690000|2022-04-06 17:38:10|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649266710000|2022-04-06 17:38:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649266720000|2022-04-06 17:38:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|6
1649266730000|2022-04-06 17:38:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649266750000|2022-04-06 17:39:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649266760000|2022-04-06 17:39:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1649266780000|2022-04-06 17:39:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649266790000|2022-04-06 17:39:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649266800000|2022-04-06 17:40:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649266810000|2022-04-06 17:40:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649266820000|2022-04-06 17:40:20|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|2
1649266830000|2022-04-06 17:40:30|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1649266840000|2022-04-06 17:40:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649266860000|2022-04-06 17:41:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1649266870000|2022-04-06 17:41:10|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|14
1649266880000|2022-04-06 17:41:20|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|13
1649266890000|2022-04-06 17:41:30|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|14
1649266920000|2022-04-06 17:42:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649266930000|2022-04-06 17:42:10|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|7
1649266940000|2022-04-06 17:42:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649266950000|2022-04-06 17:42:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649266980000|2022-04-06 17:43:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1649267000000|2022-04-06 17:43:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649267010000|2022-04-06 17:43:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1649267020000|2022-04-06 17:43:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1649267030000|2022-04-06 17:43:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1649267040000|2022-04-06 17:44:00|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|9
1649267050000|2022-04-06 17:44:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1649267060000|2022-04-06 17:44:20|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|19
1649267110000|2022-04-06 17:45:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649267130000|2022-04-06 17:45:30|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649267140000|2022-04-06 17:45:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649267150000|2022-04-06 17:45:50|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|7
1649267160000|2022-04-06 17:46:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649267170000|2022-04-06 17:46:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1649267180000|2022-04-06 17:46:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649267190000|2022-04-06 17:46:30|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649267200000|2022-04-06 17:46:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649267210000|2022-04-06 17:46:50|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1649267220000|2022-04-06 17:47:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649267230000|2022-04-06 17:47:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649267250000|2022-04-06 17:47:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649267260000|2022-04-06 17:47:40|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|3
1649267270000|2022-04-06 17:47:50|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|7
1649267280000|2022-04-06 17:48:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649267290000|2022-04-06 17:48:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1649267300000|2022-04-06 17:48:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|11
1649267310000|2022-04-06 17:48:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649267320000|2022-04-06 17:48:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649267330000|2022-04-06 17:48:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649267340000|2022-04-06 17:49:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649267350000|2022-04-06 17:49:10|20.89|20.69|20.9|20.7|20.91|20.71|20.89|20.69|4
1649267360000|2022-04-06 17:49:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649267380000|2022-04-06 17:49:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649267390000|2022-04-06 17:49:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1649267400000|2022-04-06 17:50:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1649267410000|2022-04-06 17:50:10|20.89|20.69|20.92|20.72|20.92|20.72|20.89|20.69|6
1649267420000|2022-04-06 17:50:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1649267430000|2022-04-06 17:50:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649267440000|2022-04-06 17:50:40|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1649267450000|2022-04-06 17:50:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1649267470000|2022-04-06 17:51:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|7
1649267480000|2022-04-06 17:51:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1649267490000|2022-04-06 17:51:30|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649267500000|2022-04-06 17:51:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649267520000|2022-04-06 17:52:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649267530000|2022-04-06 17:52:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1649267540000|2022-04-06 17:52:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|15
1649267550000|2022-04-06 17:52:30|20.92|20.72|20.95|20.75|20.95|20.75|20.92|20.72|4
1649267560000|2022-04-06 17:52:40|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1649267570000|2022-04-06 17:52:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1649267580000|2022-04-06 17:53:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649267590000|2022-04-06 17:53:10|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|7
1649267600000|2022-04-06 17:53:20|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1649267610000|2022-04-06 17:53:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|5
1649267620000|2022-04-06 17:53:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649267630000|2022-04-06 17:53:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|10
1649267640000|2022-04-06 17:54:00|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|12
1649267690000|2022-04-06 17:54:50|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649267700000|2022-04-06 17:55:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1649267730000|2022-04-06 17:55:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649267740000|2022-04-06 17:55:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|10
1649267750000|2022-04-06 17:55:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649267760000|2022-04-06 17:56:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649267780000|2022-04-06 17:56:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649267810000|2022-04-06 17:56:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649267830000|2022-04-06 17:57:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|10
1649267840000|2022-04-06 17:57:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1649267850000|2022-04-06 17:57:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|12
1649267860000|2022-04-06 17:57:40|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|9
1649267870000|2022-04-06 17:57:50|20.91|20.71|20.91|20.71|20.93|20.73|20.91|20.71|3
1649267890000|2022-04-06 17:58:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649267900000|2022-04-06 17:58:20|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1649267920000|2022-04-06 17:58:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1649267930000|2022-04-06 17:58:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649267940000|2022-04-06 17:59:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1649267950000|2022-04-06 17:59:10|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649267980000|2022-04-06 17:59:40|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649267990000|2022-04-06 17:59:50|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1649268000000|2022-04-06 18:00:00|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|6
1649268010000|2022-04-06 18:00:10|20.9|20.7|20.93|20.73|20.94|20.74|20.89|20.69|12
1649268020000|2022-04-06 18:00:20|20.92|20.72|20.92|20.72|20.94|20.74|20.92|20.72|11
1649268030000|2022-04-06 18:00:30|20.93|20.73|20.92|20.72|20.93|20.73|20.91|20.71|10
1649268040000|2022-04-06 18:00:40|20.93|20.73|20.97|20.77|20.97|20.77|20.93|20.73|15
1649268050000|2022-04-06 18:00:50|20.98|20.78|21.02|20.82|21.03|20.83|20.97|20.77|14
1649268060000|2022-04-06 18:01:00|21.01|20.81|20.98|20.78|21.01|20.81|20.97|20.77|16
1649268070000|2022-04-06 18:01:10|20.99|20.79|21.01|20.81|21.02|20.82|20.99|20.79|6
1649268080000|2022-04-06 18:01:20|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1649268090000|2022-04-06 18:01:30|21.01|20.81|21.05|20.85|21.05|20.85|21.01|20.81|11
1649268100000|2022-04-06 18:01:40|21.04|20.84|21.05|20.85|21.06|20.86|21.04|20.84|15
1649268110000|2022-04-06 18:01:50|21.06|20.86|21.04|20.84|21.06|20.86|21.03|20.83|14
1649268120000|2022-04-06 18:02:00|21.05|20.85|21.07|20.87|21.07|20.87|21.04|20.84|14
1649268130000|2022-04-06 18:02:10|21.08|20.88|21.07|20.87|21.1|20.9|21.06|20.86|11
1649268140000|2022-04-06 18:02:20|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|6
1649268150000|2022-04-06 18:02:30|21.03|20.83|21.07|20.87|21.07|20.87|21.03|20.83|11
1649268160000|2022-04-06 18:02:40|21.06|20.86|21.05|20.85|21.08|20.88|21.05|20.85|8
1649268170000|2022-04-06 18:02:50|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|7
1649268180000|2022-04-06 18:03:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|9
1649268190000|2022-04-06 18:03:10|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|10
1649268200000|2022-04-06 18:03:20|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|14
1649268210000|2022-04-06 18:03:30|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|3
1649268220000|2022-04-06 18:03:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649268230000|2022-04-06 18:03:50|21.07|20.87|21.05|20.85|21.07|20.87|21.04|20.84|5
1649268240000|2022-04-06 18:04:00|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|6
1649268250000|2022-04-06 18:04:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|11
1649268260000|2022-04-06 18:04:20|21.04|20.84|21.04|20.84|21.04|20.84|21.02|20.82|9
1649268270000|2022-04-06 18:04:30|21.05|20.85|21.02|20.82|21.05|20.85|21.02|20.82|8
1649268280000|2022-04-06 18:04:40|21.03|20.83|21.02|20.82|21.03|20.83|21.01|20.81|10
1649268290000|2022-04-06 18:04:50|21.03|20.83|21.04|20.84|21.04|20.84|21.02|20.82|10
1649268300000|2022-04-06 18:05:00|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|9
1649268310000|2022-04-06 18:05:10|21.02|20.82|21.03|20.83|21.03|20.83|21|20.8|8
1649268320000|2022-04-06 18:05:20|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|8
1649268330000|2022-04-06 18:05:30|21.02|20.82|21|20.8|21.02|20.82|20.99|20.79|7
1649268340000|2022-04-06 18:05:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649268350000|2022-04-06 18:05:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649268360000|2022-04-06 18:06:00|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|10
1649268370000|2022-04-06 18:06:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649268380000|2022-04-06 18:06:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649268390000|2022-04-06 18:06:30|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|3
1649268400000|2022-04-06 18:06:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649268410000|2022-04-06 18:06:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649268420000|2022-04-06 18:07:00|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|7
1649268430000|2022-04-06 18:07:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649268440000|2022-04-06 18:07:20|21|20.8|20.98|20.78|21|20.8|20.98|20.78|3
1649268450000|2022-04-06 18:07:30|20.97|20.77|20.97|20.77|20.99|20.79|20.97|20.77|13
1649268460000|2022-04-06 18:07:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649268470000|2022-04-06 18:07:50|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|7
1649268480000|2022-04-06 18:08:00|20.99|20.79|20.94|20.74|20.99|20.79|20.94|20.74|11
1649268490000|2022-04-06 18:08:10|20.93|20.73|20.93|20.73|20.95|20.75|20.93|20.73|5
1649268500000|2022-04-06 18:08:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649268510000|2022-04-06 18:08:30|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|8
1649268520000|2022-04-06 18:08:40|20.94|20.74|20.95|20.75|20.96|20.76|20.94|20.74|8
1649268530000|2022-04-06 18:08:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649268540000|2022-04-06 18:09:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649268550000|2022-04-06 18:09:10|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649268560000|2022-04-06 18:09:20|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1649268570000|2022-04-06 18:09:30|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|8
1649268580000|2022-04-06 18:09:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649268590000|2022-04-06 18:09:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649268600000|2022-04-06 18:10:00|20.92|20.72|20.91|20.71|20.93|20.73|20.9|20.7|12
1649268610000|2022-04-06 18:10:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|8
1649268620000|2022-04-06 18:10:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1649268630000|2022-04-06 18:10:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1649268640000|2022-04-06 18:10:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649268650000|2022-04-06 18:10:50|20.91|20.71|20.92|20.72|20.92|20.72|20.9|20.7|8
1649268660000|2022-04-06 18:11:00|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|6
1649268670000|2022-04-06 18:11:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|11
1649268680000|2022-04-06 18:11:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|11
1649268690000|2022-04-06 18:11:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|8
1649268700000|2022-04-06 18:11:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1649268710000|2022-04-06 18:11:50|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|5
1649268720000|2022-04-06 18:12:00|20.89|20.69|20.88|20.68|20.9|20.7|20.87|20.67|10
1649268730000|2022-04-06 18:12:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649268740000|2022-04-06 18:12:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649268750000|2022-04-06 18:12:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649268760000|2022-04-06 18:12:40|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|3
1649268770000|2022-04-06 18:12:50|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|6
1649268780000|2022-04-06 18:13:00|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|11
1649268790000|2022-04-06 18:13:10|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|6
1649268810000|2022-04-06 18:13:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1649268820000|2022-04-06 18:13:40|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|7
1649268830000|2022-04-06 18:13:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649268840000|2022-04-06 18:14:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1649268850000|2022-04-06 18:14:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649268860000|2022-04-06 18:14:20|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1649268870000|2022-04-06 18:14:30|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|5
1649268880000|2022-04-06 18:14:40|20.83|20.63|20.82|20.62|20.84|20.64|20.82|20.62|6
1649268890000|2022-04-06 18:14:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649268900000|2022-04-06 18:15:00|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|10
1649268910000|2022-04-06 18:15:10|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|8
1649268920000|2022-04-06 18:15:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649268930000|2022-04-06 18:15:30|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|7
1649268940000|2022-04-06 18:15:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649268950000|2022-04-06 18:15:50|20.82|20.62|20.8|20.6|20.82|20.62|20.8|20.6|7
1649268960000|2022-04-06 18:16:00|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|8
1649268970000|2022-04-06 18:16:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649268980000|2022-04-06 18:16:20|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|4
1649268990000|2022-04-06 18:16:30|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649269000000|2022-04-06 18:16:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|6
1649269010000|2022-04-06 18:16:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649269020000|2022-04-06 18:17:00|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|3
1649269030000|2022-04-06 18:17:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1649269040000|2022-04-06 18:17:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1649269050000|2022-04-06 18:17:30|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|5
1649269060000|2022-04-06 18:17:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|12
1649269080000|2022-04-06 18:18:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1649269090000|2022-04-06 18:18:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1649269120000|2022-04-06 18:18:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649269130000|2022-04-06 18:18:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|8
1649269140000|2022-04-06 18:19:00|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1649269150000|2022-04-06 18:19:10|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1649269170000|2022-04-06 18:19:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1649269180000|2022-04-06 18:19:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1649269190000|2022-04-06 18:19:50|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|12
1649269200000|2022-04-06 18:20:00|20.81|20.61|20.83|20.63|20.84|20.64|20.81|20.61|10
1649269210000|2022-04-06 18:20:10|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|7
1649269220000|2022-04-06 18:20:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|9
1649269230000|2022-04-06 18:20:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649269240000|2022-04-06 18:20:40|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|8
1649269260000|2022-04-06 18:21:00|20.83|20.63|20.84|20.64|20.85|20.65|20.83|20.63|8
1649269270000|2022-04-06 18:21:10|20.85|20.65|20.85|20.65|20.87|20.67|20.85|20.65|11
1649269280000|2022-04-06 18:21:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|10
1649269290000|2022-04-06 18:21:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649269300000|2022-04-06 18:21:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1649269310000|2022-04-06 18:21:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649269320000|2022-04-06 18:22:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649269330000|2022-04-06 18:22:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649269360000|2022-04-06 18:22:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649269380000|2022-04-06 18:23:00|20.82|20.62|20.79|20.59|20.82|20.62|20.79|20.59|10
1649269390000|2022-04-06 18:23:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|8
1649269400000|2022-04-06 18:23:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|12
1649269410000|2022-04-06 18:23:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|10
1649269420000|2022-04-06 18:23:40|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1649269430000|2022-04-06 18:23:50|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649269440000|2022-04-06 18:24:00|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|9
1649269450000|2022-04-06 18:24:10|20.78|20.58|20.75|20.55|20.78|20.58|20.75|20.55|4
1649269460000|2022-04-06 18:24:20|20.74|20.54|20.71|20.51|20.75|20.55|20.71|20.51|9
1649269470000|2022-04-06 18:24:30|20.7|20.5|20.72|20.52|20.73|20.53|20.7|20.5|13
1649269480000|2022-04-06 18:24:40|20.73|20.53|20.72|20.52|20.75|20.55|20.72|20.52|16
1649269490000|2022-04-06 18:24:50|20.71|20.51|20.72|20.52|20.73|20.53|20.7|20.5|10
1649269500000|2022-04-06 18:25:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1649269510000|2022-04-06 18:25:10|20.73|20.53|20.7|20.5|20.73|20.53|20.7|20.5|8
1649269520000|2022-04-06 18:25:20|20.71|20.51|20.72|20.52|20.73|20.53|20.7|20.5|6
1649269530000|2022-04-06 18:25:30|20.73|20.53|20.76|20.56|20.76|20.56|20.73|20.53|12
1649269540000|2022-04-06 18:25:40|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|6
1649269550000|2022-04-06 18:25:50|20.79|20.59|20.81|20.61|20.81|20.61|20.78|20.58|9
1649269560000|2022-04-06 18:26:00|20.82|20.62|20.79|20.59|20.82|20.62|20.78|20.58|16
1649269570000|2022-04-06 18:26:10|20.78|20.58|20.81|20.61|20.81|20.61|20.78|20.58|10
1649269580000|2022-04-06 18:26:20|20.8|20.6|20.79|20.59|20.81|20.61|20.78|20.58|8
1649269590000|2022-04-06 18:26:30|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|7
1649269600000|2022-04-06 18:26:40|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|5
1649269610000|2022-04-06 18:26:50|20.78|20.58|20.79|20.59|20.8|20.6|20.77|20.57|12
1649269620000|2022-04-06 18:27:00|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649269630000|2022-04-06 18:27:10|20.81|20.61|20.79|20.59|20.81|20.61|20.79|20.59|9
1649269640000|2022-04-06 18:27:20|20.78|20.58|20.76|20.56|20.79|20.59|20.76|20.56|7
1649269650000|2022-04-06 18:27:30|20.77|20.57|20.76|20.56|20.78|20.58|20.76|20.56|10
1649269660000|2022-04-06 18:27:40|20.77|20.57|20.81|20.61|20.82|20.62|20.77|20.57|11
1649269670000|2022-04-06 18:27:50|20.82|20.62|20.79|20.59|20.82|20.62|20.79|20.59|6
1649269680000|2022-04-06 18:28:00|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|9
1649269690000|2022-04-06 18:28:10|20.79|20.59|20.76|20.56|20.79|20.59|20.76|20.56|10
1649269700000|2022-04-06 18:28:20|20.77|20.57|20.78|20.58|20.78|20.58|20.76|20.56|6
1649269710000|2022-04-06 18:28:30|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|5
1649269720000|2022-04-06 18:28:40|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|9
1649269730000|2022-04-06 18:28:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1649269740000|2022-04-06 18:29:00|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649269750000|2022-04-06 18:29:10|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|8
1649269760000|2022-04-06 18:29:20|20.79|20.59|20.81|20.61|20.82|20.62|20.78|20.58|10
1649269770000|2022-04-06 18:29:30|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|4
1649269780000|2022-04-06 18:29:40|20.78|20.58|20.79|20.59|20.8|20.6|20.78|20.58|10
1649269790000|2022-04-06 18:29:50|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|5
1649269800000|2022-04-06 18:30:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649269810000|2022-04-06 18:30:10|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|14
1649269820000|2022-04-06 18:30:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|8
1649269830000|2022-04-06 18:30:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|6
1649269840000|2022-04-06 18:30:40|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|8
1649269850000|2022-04-06 18:30:50|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|5
1649269860000|2022-04-06 18:31:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649269870000|2022-04-06 18:31:10|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|11
1649269880000|2022-04-06 18:31:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1649269890000|2022-04-06 18:31:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649269910000|2022-04-06 18:31:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649269920000|2022-04-06 18:32:00|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649269930000|2022-04-06 18:32:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649269940000|2022-04-06 18:32:20|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|6
1649269950000|2022-04-06 18:32:30|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|7
1649269960000|2022-04-06 18:32:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649269970000|2022-04-06 18:32:50|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|9
1649269980000|2022-04-06 18:33:00|20.91|20.71|20.88|20.68|20.91|20.71|20.88|20.68|8
1649269990000|2022-04-06 18:33:10|20.89|20.69|20.9|20.7|20.91|20.71|20.88|20.68|8
1649270000000|2022-04-06 18:33:20|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|4
1649270010000|2022-04-06 18:33:30|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|9
1649270020000|2022-04-06 18:33:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649270030000|2022-04-06 18:33:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1649270040000|2022-04-06 18:34:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|9
1649270050000|2022-04-06 18:34:10|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|3
1649270060000|2022-04-06 18:34:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1649270070000|2022-04-06 18:34:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649270080000|2022-04-06 18:34:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1649270090000|2022-04-06 18:34:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649270100000|2022-04-06 18:35:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649270110000|2022-04-06 18:35:10|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|8
1649270120000|2022-04-06 18:35:20|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|7
1649270130000|2022-04-06 18:35:30|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|12
1649270140000|2022-04-06 18:35:40|20.98|20.78|20.96|20.76|20.99|20.79|20.96|20.76|7
1649270150000|2022-04-06 18:35:50|20.97|20.77|20.94|20.74|20.97|20.77|20.93|20.73|12
1649270160000|2022-04-06 18:36:00|20.93|20.73|20.92|20.72|20.94|20.74|20.92|20.72|8
1649270170000|2022-04-06 18:36:10|20.91|20.71|20.88|20.68|20.91|20.71|20.87|20.67|14
1649270180000|2022-04-06 18:36:20|20.87|20.67|20.9|20.7|20.9|20.7|20.87|20.67|12
1649270190000|2022-04-06 18:36:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1649270240000|2022-04-06 18:37:20|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|6
1649270250000|2022-04-06 18:37:30|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1649270260000|2022-04-06 18:37:40|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1649270270000|2022-04-06 18:37:50|20.89|20.69|20.91|20.71|20.91|20.71|20.88|20.68|5
1649270280000|2022-04-06 18:38:00|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|14
1649270290000|2022-04-06 18:38:10|20.94|20.74|20.97|20.77|20.98|20.78|20.94|20.74|16
1649270300000|2022-04-06 18:38:20|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|8
1649270310000|2022-04-06 18:38:30|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|7
1649270320000|2022-04-06 18:38:40|20.97|20.77|20.97|20.77|20.98|20.78|20.95|20.75|15
1649270330000|2022-04-06 18:38:50|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|6
1649270340000|2022-04-06 18:39:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649270350000|2022-04-06 18:39:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649270360000|2022-04-06 18:39:20|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1649270370000|2022-04-06 18:39:30|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|7
1649270380000|2022-04-06 18:39:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649270390000|2022-04-06 18:39:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649270400000|2022-04-06 18:40:00|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1649270410000|2022-04-06 18:40:10|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|5
1649270420000|2022-04-06 18:40:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649270430000|2022-04-06 18:40:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649270440000|2022-04-06 18:40:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|9
1649270450000|2022-04-06 18:40:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649270460000|2022-04-06 18:41:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649270470000|2022-04-06 18:41:10|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1649270480000|2022-04-06 18:41:20|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1649270500000|2022-04-06 18:41:40|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649270510000|2022-04-06 18:41:50|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1649270520000|2022-04-06 18:42:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649270530000|2022-04-06 18:42:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|6
1649270540000|2022-04-06 18:42:20|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|7
1649270560000|2022-04-06 18:42:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649270570000|2022-04-06 18:42:50|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|4
1649270580000|2022-04-06 18:43:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649270590000|2022-04-06 18:43:10|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|7
1649270600000|2022-04-06 18:43:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|9
1649270610000|2022-04-06 18:43:30|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|13
1649270620000|2022-04-06 18:43:40|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|5
1649270630000|2022-04-06 18:43:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649270640000|2022-04-06 18:44:00|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|4
1649270650000|2022-04-06 18:44:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1649270660000|2022-04-06 18:44:20|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|9
1649270670000|2022-04-06 18:44:30|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649270680000|2022-04-06 18:44:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1649270700000|2022-04-06 18:45:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649270710000|2022-04-06 18:45:10|21.03|20.83|21.08|20.88|21.09|20.89|21.02|20.82|9
1649270720000|2022-04-06 18:45:20|21.07|20.87|21.07|20.87|21.08|20.88|21.05|20.85|15
1649270730000|2022-04-06 18:45:30|21.08|20.88|21.07|20.87|21.09|20.89|21.07|20.87|9
1649270740000|2022-04-06 18:45:40|21.06|20.86|21.07|20.87|21.08|20.88|21.06|20.86|4
1649270750000|2022-04-06 18:45:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1649270760000|2022-04-06 18:46:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649270770000|2022-04-06 18:46:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|11
1649270780000|2022-04-06 18:46:20|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|9
1649270790000|2022-04-06 18:46:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649270800000|2022-04-06 18:46:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649270810000|2022-04-06 18:46:50|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1649270820000|2022-04-06 18:47:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649270830000|2022-04-06 18:47:10|21|20.8|21.03|20.83|21.03|20.83|21|20.8|6
1649270840000|2022-04-06 18:47:20|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649270850000|2022-04-06 18:47:30|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|7
1649270860000|2022-04-06 18:47:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|10
1649270870000|2022-04-06 18:47:50|21.03|20.83|21.02|20.82|21.03|20.83|21.01|20.81|6
1649270880000|2022-04-06 18:48:00|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|5
1649270890000|2022-04-06 18:48:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649270900000|2022-04-06 18:48:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649270910000|2022-04-06 18:48:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649270920000|2022-04-06 18:48:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1649270930000|2022-04-06 18:48:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649270940000|2022-04-06 18:49:00|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649270950000|2022-04-06 18:49:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1649270970000|2022-04-06 18:49:30|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|9
1649270980000|2022-04-06 18:49:40|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|6
1649270990000|2022-04-06 18:49:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|7
1649271000000|2022-04-06 18:50:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649271010000|2022-04-06 18:50:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|6
1649271020000|2022-04-06 18:50:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|9
1649271030000|2022-04-06 18:50:30|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649271040000|2022-04-06 18:50:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649271050000|2022-04-06 18:50:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1649271060000|2022-04-06 18:51:00|20.98|20.78|20.99|20.79|20.99|20.79|20.97|20.77|12
1649271070000|2022-04-06 18:51:10|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|6
1649271080000|2022-04-06 18:51:20|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1649271090000|2022-04-06 18:51:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649271100000|2022-04-06 18:51:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1649271110000|2022-04-06 18:51:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649271120000|2022-04-06 18:52:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649271130000|2022-04-06 18:52:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1649271150000|2022-04-06 18:52:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649271160000|2022-04-06 18:52:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649271170000|2022-04-06 18:52:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649271180000|2022-04-06 18:53:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649271190000|2022-04-06 18:53:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649271200000|2022-04-06 18:53:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649271210000|2022-04-06 18:53:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649271220000|2022-04-06 18:53:40|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1649271230000|2022-04-06 18:53:50|21.01|20.81|20.99|20.79|21.01|20.81|20.99|20.79|5
1649271240000|2022-04-06 18:54:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649271250000|2022-04-06 18:54:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649271260000|2022-04-06 18:54:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649271270000|2022-04-06 18:54:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649271280000|2022-04-06 18:54:40|21.02|20.82|21.03|20.83|21.04|20.84|21.01|20.81|8
1649271290000|2022-04-06 18:54:50|21.04|20.84|21.01|20.81|21.04|20.84|21.01|20.81|19
1649271300000|2022-04-06 18:55:00|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|9
1649271310000|2022-04-06 18:55:10|21.03|20.83|21.02|20.82|21.04|20.84|21.02|20.82|10
1649271320000|2022-04-06 18:55:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649271330000|2022-04-06 18:55:30|21.02|20.82|21.04|20.84|21.04|20.84|21.02|20.82|5
1649271340000|2022-04-06 18:55:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649271350000|2022-04-06 18:55:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649271360000|2022-04-06 18:56:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649271380000|2022-04-06 18:56:20|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|5
1649271390000|2022-04-06 18:56:30|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1649271400000|2022-04-06 18:56:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1649271410000|2022-04-06 18:56:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649271420000|2022-04-06 18:57:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649271430000|2022-04-06 18:57:10|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|5
1649271440000|2022-04-06 18:57:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|14
1649271450000|2022-04-06 18:57:30|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649271470000|2022-04-06 18:57:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649271480000|2022-04-06 18:58:00|21|20.8|21|20.8|21.01|20.81|20.99|20.79|4
1649271490000|2022-04-06 18:58:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649271500000|2022-04-06 18:58:20|21.02|20.82|21.01|20.81|21.02|20.82|21|20.8|14
1649271510000|2022-04-06 18:58:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649271520000|2022-04-06 18:58:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|8
1649271530000|2022-04-06 18:58:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1649271540000|2022-04-06 18:59:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649271550000|2022-04-06 18:59:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649271560000|2022-04-06 18:59:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649271570000|2022-04-06 18:59:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649271610000|2022-04-06 19:00:10|21.01|20.81|21.02|20.82|21.03|20.83|21.01|20.81|6
1649271620000|2022-04-06 19:00:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649271630000|2022-04-06 19:00:30|21.02|20.82|21.03|20.83|21.04|20.84|21.02|20.82|18
1649271640000|2022-04-06 19:00:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|10
1649271650000|2022-04-06 19:00:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649271660000|2022-04-06 19:01:00|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649271670000|2022-04-06 19:01:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649271680000|2022-04-06 19:01:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649271690000|2022-04-06 19:01:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649271700000|2022-04-06 19:01:40|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|15
1649271730000|2022-04-06 19:02:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1649271740000|2022-04-06 19:02:20|21.07|20.87|21.08|20.88|21.08|20.88|21.06|20.86|6
1649271760000|2022-04-06 19:02:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649271770000|2022-04-06 19:02:50|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649271780000|2022-04-06 19:03:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649271790000|2022-04-06 19:03:10|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|12
1649271810000|2022-04-06 19:03:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649271820000|2022-04-06 19:03:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649271830000|2022-04-06 19:03:50|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|5
1649271840000|2022-04-06 19:04:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649271850000|2022-04-06 19:04:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1649271860000|2022-04-06 19:04:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649271870000|2022-04-06 19:04:30|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|5
1649271880000|2022-04-06 19:04:40|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|15
1649271890000|2022-04-06 19:04:50|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|12
1649271900000|2022-04-06 19:05:00|21.02|20.82|21|20.8|21.02|20.82|21|20.8|5
1649271910000|2022-04-06 19:05:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649271920000|2022-04-06 19:05:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649271930000|2022-04-06 19:05:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|8
1649271940000|2022-04-06 19:05:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649271950000|2022-04-06 19:05:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649271960000|2022-04-06 19:06:00|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|14
1649271970000|2022-04-06 19:06:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|16
1649271980000|2022-04-06 19:06:20|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|5
1649271990000|2022-04-06 19:06:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1649272000000|2022-04-06 19:06:40|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|8
1649272010000|2022-04-06 19:06:50|20.95|20.75|20.94|20.74|20.95|20.75|20.93|20.73|8
1649272020000|2022-04-06 19:07:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649272030000|2022-04-06 19:07:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649272040000|2022-04-06 19:07:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|13
1649272050000|2022-04-06 19:07:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|8
1649272060000|2022-04-06 19:07:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649272070000|2022-04-06 19:07:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|9
1649272080000|2022-04-06 19:08:00|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|6
1649272090000|2022-04-06 19:08:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649272100000|2022-04-06 19:08:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|7
1649272110000|2022-04-06 19:08:30|20.93|20.73|20.94|20.74|20.95|20.75|20.93|20.73|4
1649272120000|2022-04-06 19:08:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649272130000|2022-04-06 19:08:50|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|10
1649272140000|2022-04-06 19:09:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649272160000|2022-04-06 19:09:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649272170000|2022-04-06 19:09:30|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|5
1649272180000|2022-04-06 19:09:40|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|7
1649272200000|2022-04-06 19:10:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1649272210000|2022-04-06 19:10:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|9
1649272220000|2022-04-06 19:10:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649272260000|2022-04-06 19:11:00|21|20.8|21|20.8|21.01|20.81|20.99|20.79|11
1649272280000|2022-04-06 19:11:20|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|7
1649272300000|2022-04-06 19:11:40|21|20.8|20.99|20.79|21|20.8|20.98|20.78|6
1649272310000|2022-04-06 19:11:50|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649272320000|2022-04-06 19:12:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649272330000|2022-04-06 19:12:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1649272360000|2022-04-06 19:12:40|20.98|20.78|20.98|20.78|20.99|20.79|20.97|20.77|4
1649272370000|2022-04-06 19:12:50|20.99|20.79|20.98|20.78|20.99|20.79|20.97|20.77|8
1649272380000|2022-04-06 19:13:00|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|5
1649272390000|2022-04-06 19:13:10|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|11
1649272410000|2022-04-06 19:13:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1649272430000|2022-04-06 19:13:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649272440000|2022-04-06 19:14:00|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649272450000|2022-04-06 19:14:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649272460000|2022-04-06 19:14:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|6
1649272470000|2022-04-06 19:14:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649272490000|2022-04-06 19:14:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|10
1649272500000|2022-04-06 19:15:00|20.97|20.77|20.95|20.75|20.98|20.78|20.95|20.75|9
1649272510000|2022-04-06 19:15:10|20.96|20.76|20.98|20.78|20.98|20.78|20.95|20.75|7
1649272520000|2022-04-06 19:15:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649272550000|2022-04-06 19:15:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|10
1649272560000|2022-04-06 19:16:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1649272570000|2022-04-06 19:16:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1649272590000|2022-04-06 19:16:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649272600000|2022-04-06 19:16:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1649272610000|2022-04-06 19:16:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649272620000|2022-04-06 19:17:00|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|7
1649272630000|2022-04-06 19:17:10|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|13
1649272640000|2022-04-06 19:17:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649272650000|2022-04-06 19:17:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|13
1649272660000|2022-04-06 19:17:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|11
1649272680000|2022-04-06 19:18:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1649272690000|2022-04-06 19:18:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649272700000|2022-04-06 19:18:20|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1649272710000|2022-04-06 19:18:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649272720000|2022-04-06 19:18:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649272730000|2022-04-06 19:18:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649272740000|2022-04-06 19:19:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649272750000|2022-04-06 19:19:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649272760000|2022-04-06 19:19:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1649272770000|2022-04-06 19:19:30|20.94|20.74|20.92|20.72|20.94|20.74|20.92|20.72|7
1649272780000|2022-04-06 19:19:40|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|13
1649272790000|2022-04-06 19:19:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1649272800000|2022-04-06 19:20:00|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1649272820000|2022-04-06 19:20:20|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1649272830000|2022-04-06 19:20:30|20.89|20.69|20.87|20.67|20.9|20.7|20.87|20.67|5
1649272840000|2022-04-06 19:20:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1649272850000|2022-04-06 19:20:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649272860000|2022-04-06 19:21:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649272880000|2022-04-06 19:21:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649272890000|2022-04-06 19:21:30|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1649272900000|2022-04-06 19:21:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649272910000|2022-04-06 19:21:50|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649272920000|2022-04-06 19:22:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649272930000|2022-04-06 19:22:10|20.86|20.66|20.86|20.66|20.86|20.66|20.84|20.64|5
1649272940000|2022-04-06 19:22:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649272950000|2022-04-06 19:22:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649272960000|2022-04-06 19:22:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649272970000|2022-04-06 19:22:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1649272980000|2022-04-06 19:23:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649272990000|2022-04-06 19:23:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1649273000000|2022-04-06 19:23:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649273010000|2022-04-06 19:23:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1649273020000|2022-04-06 19:23:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1649273040000|2022-04-06 19:24:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649273050000|2022-04-06 19:24:10|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|4
1649273070000|2022-04-06 19:24:30|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|17
1649273080000|2022-04-06 19:24:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649273090000|2022-04-06 19:24:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649273100000|2022-04-06 19:25:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649273130000|2022-04-06 19:25:30|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1649273140000|2022-04-06 19:25:40|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1649273150000|2022-04-06 19:25:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1649273160000|2022-04-06 19:26:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649273170000|2022-04-06 19:26:10|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649273180000|2022-04-06 19:26:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|4
1649273190000|2022-04-06 19:26:30|20.86|20.66|20.85|20.65|20.87|20.67|20.85|20.65|8
1649273200000|2022-04-06 19:26:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649273210000|2022-04-06 19:26:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1649273220000|2022-04-06 19:27:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649273230000|2022-04-06 19:27:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649273240000|2022-04-06 19:27:20|20.82|20.62|20.82|20.62|20.83|20.63|20.81|20.61|15
1649273250000|2022-04-06 19:27:30|20.81|20.61|20.82|20.62|20.83|20.63|20.81|20.61|4
1649273260000|2022-04-06 19:27:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649273270000|2022-04-06 19:27:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649273280000|2022-04-06 19:28:00|20.81|20.61|20.83|20.63|20.83|20.63|20.81|20.61|6
1649273310000|2022-04-06 19:28:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649273320000|2022-04-06 19:28:40|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1649273340000|2022-04-06 19:29:00|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1649273360000|2022-04-06 19:29:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649273400000|2022-04-06 19:30:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1649273410000|2022-04-06 19:30:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649273420000|2022-04-06 19:30:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649273430000|2022-04-06 19:30:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1649273450000|2022-04-06 19:30:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649273460000|2022-04-06 19:31:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1649273470000|2022-04-06 19:31:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649273480000|2022-04-06 19:31:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1649273490000|2022-04-06 19:31:30|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649273500000|2022-04-06 19:31:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1649273510000|2022-04-06 19:31:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649273520000|2022-04-06 19:32:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649273530000|2022-04-06 19:32:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649273540000|2022-04-06 19:32:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649273550000|2022-04-06 19:32:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649273560000|2022-04-06 19:32:40|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649273570000|2022-04-06 19:32:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649273580000|2022-04-06 19:33:00|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|7
1649273590000|2022-04-06 19:33:10|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|5
1649273600000|2022-04-06 19:33:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649273620000|2022-04-06 19:33:40|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649273630000|2022-04-06 19:33:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649273640000|2022-04-06 19:34:00|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|6
1649273650000|2022-04-06 19:34:10|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|4
1649273670000|2022-04-06 19:34:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649273680000|2022-04-06 19:34:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|8
1649273690000|2022-04-06 19:34:50|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|10
1649273700000|2022-04-06 19:35:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|12
1649273720000|2022-04-06 19:35:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649273730000|2022-04-06 19:35:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|9
1649273740000|2022-04-06 19:35:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|14
1649273750000|2022-04-06 19:35:50|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|8
1649273760000|2022-04-06 19:36:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1649273770000|2022-04-06 19:36:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1649273780000|2022-04-06 19:36:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649273790000|2022-04-06 19:36:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649273820000|2022-04-06 19:37:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649273830000|2022-04-06 19:37:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1649273850000|2022-04-06 19:37:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1649273860000|2022-04-06 19:37:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649273870000|2022-04-06 19:37:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649273880000|2022-04-06 19:38:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649273890000|2022-04-06 19:38:10|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|11
1649273900000|2022-04-06 19:38:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649273910000|2022-04-06 19:38:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649273930000|2022-04-06 19:38:50|20.89|20.69|20.89|20.69|20.9|20.7|20.88|20.68|9
1649273940000|2022-04-06 19:39:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649273950000|2022-04-06 19:39:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649273960000|2022-04-06 19:39:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1649273980000|2022-04-06 19:39:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1649274000000|2022-04-06 19:40:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649274010000|2022-04-06 19:40:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649274020000|2022-04-06 19:40:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1649274030000|2022-04-06 19:40:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649274040000|2022-04-06 19:40:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|5
1649274050000|2022-04-06 19:40:50|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649274060000|2022-04-06 19:41:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649274070000|2022-04-06 19:41:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1649274080000|2022-04-06 19:41:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1649274090000|2022-04-06 19:41:30|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649274110000|2022-04-06 19:41:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649274120000|2022-04-06 19:42:00|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1649274130000|2022-04-06 19:42:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|8
1649274140000|2022-04-06 19:42:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649274150000|2022-04-06 19:42:30|20.87|20.67|20.88|20.68|20.88|20.68|20.86|20.66|8
1649274160000|2022-04-06 19:42:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1649274180000|2022-04-06 19:43:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1649274190000|2022-04-06 19:43:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1649274200000|2022-04-06 19:43:20|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1649274220000|2022-04-06 19:43:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649274250000|2022-04-06 19:44:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1649274280000|2022-04-06 19:44:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1649274290000|2022-04-06 19:44:50|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|11
1649274300000|2022-04-06 19:45:00|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|10
1649274310000|2022-04-06 19:45:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1649274320000|2022-04-06 19:45:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649274340000|2022-04-06 19:45:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1649274350000|2022-04-06 19:45:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1649274360000|2022-04-06 19:46:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649274370000|2022-04-06 19:46:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1649274380000|2022-04-06 19:46:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649274390000|2022-04-06 19:46:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649274400000|2022-04-06 19:46:40|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649274410000|2022-04-06 19:46:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1649274420000|2022-04-06 19:47:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649274430000|2022-04-06 19:47:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1649274440000|2022-04-06 19:47:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649274450000|2022-04-06 19:47:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|14
1649274460000|2022-04-06 19:47:40|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|10
1649274470000|2022-04-06 19:47:50|20.95|20.75|20.97|20.77|20.97|20.77|20.95|20.75|7
1649274490000|2022-04-06 19:48:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|9
1649274500000|2022-04-06 19:48:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649274530000|2022-04-06 19:48:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649274560000|2022-04-06 19:49:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649274570000|2022-04-06 19:49:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649274590000|2022-04-06 19:49:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649274610000|2022-04-06 19:50:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649274630000|2022-04-06 19:50:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649274640000|2022-04-06 19:50:40|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|8
1649274650000|2022-04-06 19:50:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1649274660000|2022-04-06 19:51:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649274670000|2022-04-06 19:51:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649274680000|2022-04-06 19:51:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649274690000|2022-04-06 19:51:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649274700000|2022-04-06 19:51:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649274710000|2022-04-06 19:51:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649274740000|2022-04-06 19:52:20|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|8
1649274750000|2022-04-06 19:52:30|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649274760000|2022-04-06 19:52:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649274770000|2022-04-06 19:52:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1649274860000|2022-04-06 19:54:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649274870000|2022-04-06 19:54:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649274880000|2022-04-06 19:54:40|20.95|20.75|20.94|20.74|20.96|20.76|20.94|20.74|8
1649274890000|2022-04-06 19:54:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1649274900000|2022-04-06 19:55:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|5
1649274910000|2022-04-06 19:55:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1649274920000|2022-04-06 19:55:20|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|10
1649274930000|2022-04-06 19:55:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1649274940000|2022-04-06 19:55:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649274950000|2022-04-06 19:55:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649274960000|2022-04-06 19:56:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649274970000|2022-04-06 19:56:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|3
1649274980000|2022-04-06 19:56:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|13
1649274990000|2022-04-06 19:56:30|20.92|20.72|20.94|20.74|20.94|20.74|20.92|20.72|5
1649275000000|2022-04-06 19:56:40|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|5
1649275010000|2022-04-06 19:56:50|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|11
1649275040000|2022-04-06 19:57:20|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|9
1649275080000|2022-04-06 19:58:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649275090000|2022-04-06 19:58:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1649275100000|2022-04-06 19:58:20|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1649275110000|2022-04-06 19:58:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649275130000|2022-04-06 19:58:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649275140000|2022-04-06 19:59:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649275150000|2022-04-06 19:59:10|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|11
1649275160000|2022-04-06 19:59:20|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|7
1649275170000|2022-04-06 19:59:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649275180000|2022-04-06 19:59:40|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649275190000|2022-04-06 19:59:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|8
1649275200000|2022-04-06 20:00:00|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1649275210000|2022-04-06 20:00:10|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|8
1649275220000|2022-04-06 20:00:20|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1649275230000|2022-04-06 20:00:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649275240000|2022-04-06 20:00:40|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1649275250000|2022-04-06 20:00:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649275270000|2022-04-06 20:01:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1649275280000|2022-04-06 20:01:20|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|15
1649275290000|2022-04-06 20:01:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649275300000|2022-04-06 20:01:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1649275310000|2022-04-06 20:01:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1649275330000|2022-04-06 20:02:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649275350000|2022-04-06 20:02:30|20.97|20.77|20.95|20.75|20.97|20.77|20.95|20.75|9
1649275360000|2022-04-06 20:02:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649275370000|2022-04-06 20:02:50|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|7
1649275380000|2022-04-06 20:03:00|20.93|20.73|20.95|20.75|20.95|20.75|20.93|20.73|3
1649275390000|2022-04-06 20:03:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649275400000|2022-04-06 20:03:20|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649275410000|2022-04-06 20:03:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649275430000|2022-04-06 20:03:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649275440000|2022-04-06 20:04:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649275450000|2022-04-06 20:04:10|21|20.8|21.02|20.82|21.02|20.82|21|20.8|9
1649275460000|2022-04-06 20:04:20|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|18
1649275470000|2022-04-06 20:04:30|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1649275480000|2022-04-06 20:04:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649275490000|2022-04-06 20:04:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649275500000|2022-04-06 20:05:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649275510000|2022-04-06 20:05:10|21.02|20.82|21.04|20.84|21.04|20.84|21.01|20.81|5
1649275520000|2022-04-06 20:05:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|5
1649275530000|2022-04-06 20:05:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649275560000|2022-04-06 20:06:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649275580000|2022-04-06 20:06:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649275590000|2022-04-06 20:06:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1649275600000|2022-04-06 20:06:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649275610000|2022-04-06 20:06:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649275620000|2022-04-06 20:07:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649275640000|2022-04-06 20:07:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|8
1649275650000|2022-04-06 20:07:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1649275660000|2022-04-06 20:07:40|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1649275670000|2022-04-06 20:07:50|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|7
1649275680000|2022-04-06 20:08:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649275720000|2022-04-06 20:08:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649275730000|2022-04-06 20:08:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649275740000|2022-04-06 20:09:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1649275750000|2022-04-06 20:09:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649275760000|2022-04-06 20:09:20|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|10
1649275770000|2022-04-06 20:09:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649275790000|2022-04-06 20:09:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649275800000|2022-04-06 20:10:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|13
1649275810000|2022-04-06 20:10:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649275820000|2022-04-06 20:10:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649275870000|2022-04-06 20:11:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649275890000|2022-04-06 20:11:30|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1649275920000|2022-04-06 20:12:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649275940000|2022-04-06 20:12:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1649275950000|2022-04-06 20:12:30|21|20.8|21|20.8|21.01|20.81|20.99|20.79|7
1649275960000|2022-04-06 20:12:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649275970000|2022-04-06 20:12:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|8
1649275980000|2022-04-06 20:13:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649275990000|2022-04-06 20:13:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649276000000|2022-04-06 20:13:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649276010000|2022-04-06 20:13:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649276020000|2022-04-06 20:13:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1649276050000|2022-04-06 20:14:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649276060000|2022-04-06 20:14:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|9
1649276070000|2022-04-06 20:14:30|20.97|20.77|20.94|20.74|20.97|20.77|20.94|20.74|8
1649276090000|2022-04-06 20:14:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|5
1649276100000|2022-04-06 20:15:00|20.94|20.74|20.93|20.73|20.94|20.74|20.92|20.72|8
1649276110000|2022-04-06 20:15:10|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|4
1649276130000|2022-04-06 20:15:30|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649276140000|2022-04-06 20:15:40|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1649276150000|2022-04-06 20:15:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649276170000|2022-04-06 20:16:10|20.92|20.72|20.92|20.72|20.93|20.73|20.92|20.72|7
1649276180000|2022-04-06 20:16:20|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|10
1649276190000|2022-04-06 20:16:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|7
1649276200000|2022-04-06 20:16:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1649276210000|2022-04-06 20:16:50|20.9|20.7|20.9|20.7|20.91|20.71|20.89|20.69|17
1649276220000|2022-04-06 20:17:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1649276230000|2022-04-06 20:17:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649276240000|2022-04-06 20:17:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|8
1649276250000|2022-04-06 20:17:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649276260000|2022-04-06 20:17:40|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|7
1649276270000|2022-04-06 20:17:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649276280000|2022-04-06 20:18:00|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1649276290000|2022-04-06 20:18:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649276300000|2022-04-06 20:18:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649276310000|2022-04-06 20:18:30|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1649276320000|2022-04-06 20:18:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1649276350000|2022-04-06 20:19:10|20.92|20.72|20.93|20.73|20.93|20.73|20.91|20.71|4
1649276360000|2022-04-06 20:19:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649276390000|2022-04-06 20:19:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649276410000|2022-04-06 20:20:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649276420000|2022-04-06 20:20:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1649276430000|2022-04-06 20:20:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649276460000|2022-04-06 20:21:00|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649276470000|2022-04-06 20:21:10|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1649276480000|2022-04-06 20:21:20|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|12
1649276490000|2022-04-06 20:21:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649276500000|2022-04-06 20:21:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|6
1649276510000|2022-04-06 20:21:50|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1649276520000|2022-04-06 20:22:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1649276530000|2022-04-06 20:22:10|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1649276540000|2022-04-06 20:22:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1649276560000|2022-04-06 20:22:40|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|6
1649276570000|2022-04-06 20:22:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649276590000|2022-04-06 20:23:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649276600000|2022-04-06 20:23:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649276610000|2022-04-06 20:23:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649276630000|2022-04-06 20:23:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649276640000|2022-04-06 20:24:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649276690000|2022-04-06 20:24:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649276700000|2022-04-06 20:25:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1649276720000|2022-04-06 20:25:20|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|6
1649276770000|2022-04-06 20:26:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649276780000|2022-04-06 20:26:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649276790000|2022-04-06 20:26:30|20.96|20.76|20.97|20.77|20.97|20.77|20.95|20.75|8
1649276800000|2022-04-06 20:26:40|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|3
1649276810000|2022-04-06 20:26:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649276820000|2022-04-06 20:27:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649276830000|2022-04-06 20:27:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|8
1649276840000|2022-04-06 20:27:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649276860000|2022-04-06 20:27:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649276870000|2022-04-06 20:27:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649276900000|2022-04-06 20:28:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649276920000|2022-04-06 20:28:40|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649276930000|2022-04-06 20:28:50|20.99|20.79|20.99|20.79|21|20.8|20.98|20.78|7
1649276970000|2022-04-06 20:29:30|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649276990000|2022-04-06 20:29:50|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649277000000|2022-04-06 20:30:00|20.99|20.79|20.98|20.78|21|20.8|20.97|20.77|8
1649277010000|2022-04-06 20:30:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649277020000|2022-04-06 20:30:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649277030000|2022-04-06 20:30:30|20.98|20.78|20.99|20.79|21|20.8|20.98|20.78|4
1649277040000|2022-04-06 20:30:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|4
1649277050000|2022-04-06 20:30:50|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649277060000|2022-04-06 20:31:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649277070000|2022-04-06 20:31:10|21|20.8|21|20.8|21.01|20.81|20.99|20.79|5
1649277080000|2022-04-06 20:31:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1649277090000|2022-04-06 20:31:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649277100000|2022-04-06 20:31:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649277110000|2022-04-06 20:31:50|21|20.8|21|20.8|21.01|20.81|21|20.8|9
1649277120000|2022-04-06 20:32:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649277140000|2022-04-06 20:32:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649277150000|2022-04-06 20:32:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649277170000|2022-04-06 20:32:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649277180000|2022-04-06 20:33:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1649277190000|2022-04-06 20:33:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1649277210000|2022-04-06 20:33:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649277220000|2022-04-06 20:33:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649277230000|2022-04-06 20:33:50|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|6
1649277240000|2022-04-06 20:34:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1649277260000|2022-04-06 20:34:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649277270000|2022-04-06 20:34:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649277300000|2022-04-06 20:35:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649277310000|2022-04-06 20:35:10|21.01|20.81|21.01|20.81|21.03|20.83|21.01|20.81|5
1649277320000|2022-04-06 20:35:20|21.02|20.82|21.01|20.81|21.03|20.83|21|20.8|10
1649277330000|2022-04-06 20:35:30|21|20.8|21|20.8|21.01|20.81|21|20.8|11
1649277340000|2022-04-06 20:35:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1649277350000|2022-04-06 20:35:50|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649277370000|2022-04-06 20:36:10|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649277420000|2022-04-06 20:37:00|20.98|20.78|20.99|20.79|21|20.8|20.98|20.78|3
1649277430000|2022-04-06 20:37:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|5
1649277440000|2022-04-06 20:37:20|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649277460000|2022-04-06 20:37:40|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649277500000|2022-04-06 20:38:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1649277510000|2022-04-06 20:38:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|7
1649277520000|2022-04-06 20:38:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649277530000|2022-04-06 20:38:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649277540000|2022-04-06 20:39:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649277550000|2022-04-06 20:39:10|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649277560000|2022-04-06 20:39:20|20.97|20.77|20.95|20.75|20.97|20.77|20.95|20.75|5
1649277570000|2022-04-06 20:39:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649277590000|2022-04-06 20:39:50|20.96|20.76|20.96|20.76|20.97|20.77|20.95|20.75|7
1649277600000|2022-04-06 20:40:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649277620000|2022-04-06 20:40:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649277630000|2022-04-06 20:40:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1649277650000|2022-04-06 20:40:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649277660000|2022-04-06 20:41:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649277670000|2022-04-06 20:41:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649277680000|2022-04-06 20:41:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1649277690000|2022-04-06 20:41:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649277700000|2022-04-06 20:41:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1649277710000|2022-04-06 20:41:50|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649277720000|2022-04-06 20:42:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|7
1649277730000|2022-04-06 20:42:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649277770000|2022-04-06 20:42:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649277780000|2022-04-06 20:43:00|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1649277790000|2022-04-06 20:43:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649277800000|2022-04-06 20:43:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649277810000|2022-04-06 20:43:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649277820000|2022-04-06 20:43:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1649277830000|2022-04-06 20:43:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649277840000|2022-04-06 20:44:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1649277850000|2022-04-06 20:44:10|20.94|20.74|20.94|20.74|20.95|20.75|20.93|20.73|5
1649277860000|2022-04-06 20:44:20|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1649277870000|2022-04-06 20:44:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649277880000|2022-04-06 20:44:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1649277890000|2022-04-06 20:44:50|20.94|20.74|20.92|20.72|20.94|20.74|20.91|20.71|7
1649277920000|2022-04-06 20:45:20|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|3
1649277930000|2022-04-06 20:45:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649277940000|2022-04-06 20:45:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649277950000|2022-04-06 20:45:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1649277970000|2022-04-06 20:46:10|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649277980000|2022-04-06 20:46:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649278000000|2022-04-06 20:46:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1649278030000|2022-04-06 20:47:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649278040000|2022-04-06 20:47:20|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649278050000|2022-04-06 20:47:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649278060000|2022-04-06 20:47:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649278080000|2022-04-06 20:48:00|21|20.8|21|20.8|21|20.8|20.99|20.79|11
1649278100000|2022-04-06 20:48:20|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649278120000|2022-04-06 20:48:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649278140000|2022-04-06 20:49:00|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1649278150000|2022-04-06 20:49:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|10
1649278160000|2022-04-06 20:49:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1649278170000|2022-04-06 20:49:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649278230000|2022-04-06 20:50:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649278260000|2022-04-06 20:51:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649278270000|2022-04-06 20:51:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649278290000|2022-04-06 20:51:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649278310000|2022-04-06 20:51:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649278320000|2022-04-06 20:52:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649278330000|2022-04-06 20:52:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|7
1649278340000|2022-04-06 20:52:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649278350000|2022-04-06 20:52:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1649278370000|2022-04-06 20:52:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649278380000|2022-04-06 20:53:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649278390000|2022-04-06 20:53:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649278400000|2022-04-06 20:53:20|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649278490000|2022-04-06 20:54:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649278520000|2022-04-06 20:55:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649278530000|2022-04-06 20:55:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649278540000|2022-04-06 20:55:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649278580000|2022-04-06 20:56:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649278590000|2022-04-06 20:56:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649278600000|2022-04-06 20:56:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649278610000|2022-04-06 20:56:50|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1649278620000|2022-04-06 20:57:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|10
1649278630000|2022-04-06 20:57:10|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649278670000|2022-04-06 20:57:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649278680000|2022-04-06 20:58:00|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649278690000|2022-04-06 20:58:10|21.01|20.81|21|20.8|21.02|20.82|21|20.8|8
1649278700000|2022-04-06 20:58:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649278710000|2022-04-06 20:58:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649278720000|2022-04-06 20:58:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649278730000|2022-04-06 20:58:50|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649278740000|2022-04-06 20:59:00|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649278750000|2022-04-06 20:59:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649278760000|2022-04-06 20:59:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649278770000|2022-04-06 20:59:30|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649278780000|2022-04-06 20:59:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649278790000|2022-04-06 20:59:50|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|2
1649278800000|2022-04-06 21:00:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649278810000|2022-04-06 21:00:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649278840000|2022-04-06 21:00:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649278850000|2022-04-06 21:00:50|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649278860000|2022-04-06 21:01:00|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1649278870000|2022-04-06 21:01:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|6
1649278880000|2022-04-06 21:01:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649278900000|2022-04-06 21:01:40|20.98|20.78|20.97|20.77|20.99|20.79|20.97|20.77|4
1649278910000|2022-04-06 21:01:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649278920000|2022-04-06 21:02:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649278930000|2022-04-06 21:02:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649278970000|2022-04-06 21:02:50|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649279000000|2022-04-06 21:03:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649279060000|2022-04-06 21:04:20|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1649279080000|2022-04-06 21:04:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1649279100000|2022-04-06 21:05:00|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649279110000|2022-04-06 21:05:10|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1649279120000|2022-04-06 21:05:20|20.95|20.75|20.97|20.77|20.97|20.77|20.95|20.75|5
1649279130000|2022-04-06 21:05:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649279140000|2022-04-06 21:05:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649279160000|2022-04-06 21:06:00|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|5
1649279170000|2022-04-06 21:06:10|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649279180000|2022-04-06 21:06:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649279190000|2022-04-06 21:06:30|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|10
1649279250000|2022-04-06 21:07:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649279260000|2022-04-06 21:07:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|6
1649279270000|2022-04-06 21:07:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279290000|2022-04-06 21:08:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649279310000|2022-04-06 21:08:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1649279320000|2022-04-06 21:08:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1649279350000|2022-04-06 21:09:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649279380000|2022-04-06 21:09:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1649279390000|2022-04-06 21:09:50|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649279400000|2022-04-06 21:10:00|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649279410000|2022-04-06 21:10:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279470000|2022-04-06 21:11:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649279480000|2022-04-06 21:11:20|21|20.8|21|20.8|21|20.8|20.99|20.79|7
1649279510000|2022-04-06 21:11:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649279530000|2022-04-06 21:12:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1649279540000|2022-04-06 21:12:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279550000|2022-04-06 21:12:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279580000|2022-04-06 21:13:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649279590000|2022-04-06 21:13:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279600000|2022-04-06 21:13:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649279610000|2022-04-06 21:13:30|20.99|20.79|20.98|20.78|21|20.8|20.98|20.78|4
1649279630000|2022-04-06 21:13:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649279640000|2022-04-06 21:14:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649279650000|2022-04-06 21:14:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649279690000|2022-04-06 21:14:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649279700000|2022-04-06 21:15:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649279750000|2022-04-06 21:15:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1649279760000|2022-04-06 21:16:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649279780000|2022-04-06 21:16:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649279790000|2022-04-06 21:16:30|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649279810000|2022-04-06 21:16:50|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649279830000|2022-04-06 21:17:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649279870000|2022-04-06 21:17:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649279880000|2022-04-06 21:18:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649279930000|2022-04-06 21:18:50|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649279950000|2022-04-06 21:19:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649279970000|2022-04-06 21:19:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649280010000|2022-04-06 21:20:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649280030000|2022-04-06 21:20:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649280070000|2022-04-06 21:21:10|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649280110000|2022-04-06 21:21:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649280120000|2022-04-06 21:22:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649280140000|2022-04-06 21:22:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649280170000|2022-04-06 21:22:50|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649280190000|2022-04-06 21:23:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649280200000|2022-04-06 21:23:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649280210000|2022-04-06 21:23:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|8
1649280220000|2022-04-06 21:23:40|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649280230000|2022-04-06 21:23:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649280240000|2022-04-06 21:24:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649280310000|2022-04-06 21:25:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649280320000|2022-04-06 21:25:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649280330000|2022-04-06 21:25:30|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649280470000|2022-04-06 21:27:50|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649280490000|2022-04-06 21:28:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649280540000|2022-04-06 21:29:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649280550000|2022-04-06 21:29:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649280570000|2022-04-06 21:29:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649280580000|2022-04-06 21:29:40|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649280590000|2022-04-06 21:29:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649280600000|2022-04-06 21:30:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649280610000|2022-04-06 21:30:10|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|10
1649280620000|2022-04-06 21:30:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649280710000|2022-04-06 21:31:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649280720000|2022-04-06 21:32:00|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|6
1649280760000|2022-04-06 21:32:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649280780000|2022-04-06 21:33:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649280790000|2022-04-06 21:33:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649280800000|2022-04-06 21:33:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649280810000|2022-04-06 21:33:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649280840000|2022-04-06 21:34:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649280850000|2022-04-06 21:34:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649280860000|2022-04-06 21:34:20|21.02|20.82|21.03|20.83|21.04|20.84|21.02|20.82|4
1649280870000|2022-04-06 21:34:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649280880000|2022-04-06 21:34:40|21.03|20.83|21.04|20.84|21.04|20.84|21.02|20.82|9
1649280890000|2022-04-06 21:34:50|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|7
1649280900000|2022-04-06 21:35:00|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649280920000|2022-04-06 21:35:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649280930000|2022-04-06 21:35:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649280940000|2022-04-06 21:35:40|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649280950000|2022-04-06 21:35:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649280960000|2022-04-06 21:36:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649280970000|2022-04-06 21:36:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649280990000|2022-04-06 21:36:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649281000000|2022-04-06 21:36:40|21.01|20.81|21|20.8|21.01|20.81|21|20.8|14
1649281020000|2022-04-06 21:37:00|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649281050000|2022-04-06 21:37:30|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|5
1649281060000|2022-04-06 21:37:40|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649281070000|2022-04-06 21:37:50|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1649281080000|2022-04-06 21:38:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|6
1649281090000|2022-04-06 21:38:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649281100000|2022-04-06 21:38:20|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649281150000|2022-04-06 21:39:10|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649281170000|2022-04-06 21:39:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|6
1649281190000|2022-04-06 21:39:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649281200000|2022-04-06 21:40:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649281230000|2022-04-06 21:40:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649281240000|2022-04-06 21:40:40|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649281290000|2022-04-06 21:41:30|21|20.8|21|20.8|21|20.8|20.99|20.79|5
1649281300000|2022-04-06 21:41:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1649281310000|2022-04-06 21:41:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649281350000|2022-04-06 21:42:30|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649281360000|2022-04-06 21:42:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649281390000|2022-04-06 21:43:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1649281410000|2022-04-06 21:43:30|20.99|20.79|20.97|20.77|21|20.8|20.97|20.77|4
1649281450000|2022-04-06 21:44:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649281460000|2022-04-06 21:44:20|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1649281480000|2022-04-06 21:44:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649281490000|2022-04-06 21:44:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649281500000|2022-04-06 21:45:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649281590000|2022-04-06 21:46:30|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|7
1649281640000|2022-04-06 21:47:20|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649281660000|2022-04-06 21:47:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649281670000|2022-04-06 21:47:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649281720000|2022-04-06 21:48:40|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649281730000|2022-04-06 21:48:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649281740000|2022-04-06 21:49:00|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649281750000|2022-04-06 21:49:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649281760000|2022-04-06 21:49:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649281770000|2022-04-06 21:49:30|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649281790000|2022-04-06 21:49:50|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|9
1649281810000|2022-04-06 21:50:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649281820000|2022-04-06 21:50:20|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649281830000|2022-04-06 21:50:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649281840000|2022-04-06 21:50:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649281860000|2022-04-06 21:51:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|8
1649281870000|2022-04-06 21:51:10|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649281890000|2022-04-06 21:51:30|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|8
1649281900000|2022-04-06 21:51:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649281910000|2022-04-06 21:51:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649281950000|2022-04-06 21:52:30|20.97|20.77|20.96|20.76|20.97|20.77|20.96|20.76|2
1649281960000|2022-04-06 21:52:40|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1649281980000|2022-04-06 21:53:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|5
1649281990000|2022-04-06 21:53:10|20.95|20.75|20.93|20.73|20.95|20.75|20.93|20.73|3
1649282010000|2022-04-06 21:53:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|3
1649282020000|2022-04-06 21:53:40|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|2
1649282030000|2022-04-06 21:53:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|4
1649282040000|2022-04-06 21:54:00|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649282050000|2022-04-06 21:54:10|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649282060000|2022-04-06 21:54:20|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649282130000|2022-04-06 21:55:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1649282140000|2022-04-06 21:55:40|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|6
1649282160000|2022-04-06 21:56:00|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649282170000|2022-04-06 21:56:10|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649282180000|2022-04-06 21:56:20|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649282210000|2022-04-06 21:56:50|20.96|20.76|20.95|20.75|20.97|20.77|20.95|20.75|4
1649282220000|2022-04-06 21:57:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649282230000|2022-04-06 21:57:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649282260000|2022-04-06 21:57:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649282270000|2022-04-06 21:57:50|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649282280000|2022-04-06 21:58:00|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|2
1649282370000|2022-04-06 21:59:30|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|4
1649282380000|2022-04-06 21:59:40|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649282410000|2022-04-06 22:00:10|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|4
1649282420000|2022-04-06 22:00:20|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649282430000|2022-04-06 22:00:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649282440000|2022-04-06 22:00:40|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|8
1649282450000|2022-04-06 22:00:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|4
1649282460000|2022-04-06 22:01:00|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1649282470000|2022-04-06 22:01:10|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649282480000|2022-04-06 22:01:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649282500000|2022-04-06 22:01:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649282510000|2022-04-06 22:01:50|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|11
1649282520000|2022-04-06 22:02:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649282530000|2022-04-06 22:02:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1649282540000|2022-04-06 22:02:20|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1649282550000|2022-04-06 22:02:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1649282580000|2022-04-06 22:03:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649282640000|2022-04-06 22:04:00|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649282680000|2022-04-06 22:04:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649282690000|2022-04-06 22:04:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649282760000|2022-04-06 22:06:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649282770000|2022-04-06 22:06:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649282800000|2022-04-06 22:06:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649282820000|2022-04-06 22:07:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649282830000|2022-04-06 22:07:10|20.9|20.7|20.91|20.71|20.91|20.71|20.89|20.69|6
1649282840000|2022-04-06 22:07:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649282850000|2022-04-06 22:07:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649282860000|2022-04-06 22:07:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649282880000|2022-04-06 22:08:00|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1649282890000|2022-04-06 22:08:10|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|3
1649282920000|2022-04-06 22:08:40|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649282930000|2022-04-06 22:08:50|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649282960000|2022-04-06 22:09:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649282970000|2022-04-06 22:09:30|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649282980000|2022-04-06 22:09:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649283000000|2022-04-06 22:10:00|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|6
1649283010000|2022-04-06 22:10:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|3
1649283030000|2022-04-06 22:10:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649283070000|2022-04-06 22:11:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649283080000|2022-04-06 22:11:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649283090000|2022-04-06 22:11:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649283100000|2022-04-06 22:11:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649283120000|2022-04-06 22:12:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649283130000|2022-04-06 22:12:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1649283140000|2022-04-06 22:12:20|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|7
1649283160000|2022-04-06 22:12:40|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|2
1649283190000|2022-04-06 22:13:10|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|3
1649283210000|2022-04-06 22:13:30|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649283220000|2022-04-06 22:13:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649283240000|2022-04-06 22:14:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649283250000|2022-04-06 22:14:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649283290000|2022-04-06 22:14:50|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649283300000|2022-04-06 22:15:00|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649283340000|2022-04-06 22:15:40|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|2
1649283350000|2022-04-06 22:15:50|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649283370000|2022-04-06 22:16:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|12
1649283380000|2022-04-06 22:16:20|20.89|20.69|20.88|20.68|20.89|20.69|20.87|20.67|6
1649283390000|2022-04-06 22:16:30|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1649283400000|2022-04-06 22:16:40|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649283430000|2022-04-06 22:17:10|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649283450000|2022-04-06 22:17:30|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|6
1649283460000|2022-04-06 22:17:40|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649283490000|2022-04-06 22:18:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649283500000|2022-04-06 22:18:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649283520000|2022-04-06 22:18:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|8
1649283530000|2022-04-06 22:18:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649283540000|2022-04-06 22:19:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649283590000|2022-04-06 22:19:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1649283600000|2022-04-06 22:20:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649283610000|2022-04-06 22:20:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649283620000|2022-04-06 22:20:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649283640000|2022-04-06 22:20:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1649283650000|2022-04-06 22:20:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649283660000|2022-04-06 22:21:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649283670000|2022-04-06 22:21:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649283680000|2022-04-06 22:21:20|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1649283690000|2022-04-06 22:21:30|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649283710000|2022-04-06 22:21:50|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649283720000|2022-04-06 22:22:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1649283730000|2022-04-06 22:22:10|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|7
1649283740000|2022-04-06 22:22:20|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|5
1649283750000|2022-04-06 22:22:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|2
1649283760000|2022-04-06 22:22:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649283770000|2022-04-06 22:22:50|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1649283780000|2022-04-06 22:23:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649283790000|2022-04-06 22:23:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1649283800000|2022-04-06 22:23:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1649283820000|2022-04-06 22:23:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|8
1649283830000|2022-04-06 22:23:50|20.83|20.63|20.85|20.65|20.85|20.65|20.82|20.62|7
1649283840000|2022-04-06 22:24:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|9
1649283850000|2022-04-06 22:24:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1649283880000|2022-04-06 22:24:40|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1649283890000|2022-04-06 22:24:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|4
1649283900000|2022-04-06 22:25:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1649283910000|2022-04-06 22:25:10|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1649283920000|2022-04-06 22:25:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649283980000|2022-04-06 22:26:20|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1649283990000|2022-04-06 22:26:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649284000000|2022-04-06 22:26:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649284010000|2022-04-06 22:26:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649284030000|2022-04-06 22:27:10|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649284040000|2022-04-06 22:27:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1649284090000|2022-04-06 22:28:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649284100000|2022-04-06 22:28:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649284130000|2022-04-06 22:28:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1649284140000|2022-04-06 22:29:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|9
1649284150000|2022-04-06 22:29:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|22
1649284160000|2022-04-06 22:29:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|11
1649284170000|2022-04-06 22:29:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1649284190000|2022-04-06 22:29:50|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1649284200000|2022-04-06 22:30:00|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|5
1649284210000|2022-04-06 22:30:10|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1649284220000|2022-04-06 22:30:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649284230000|2022-04-06 22:30:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649284240000|2022-04-06 22:30:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1649284250000|2022-04-06 22:30:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1649284260000|2022-04-06 22:31:00|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1649284270000|2022-04-06 22:31:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649284280000|2022-04-06 22:31:20|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|9
1649284290000|2022-04-06 22:31:30|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|8
1649284300000|2022-04-06 22:31:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|6
1649284310000|2022-04-06 22:31:50|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|4
1649284320000|2022-04-06 22:32:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649284330000|2022-04-06 22:32:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|5
1649284340000|2022-04-06 22:32:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|9
1649284350000|2022-04-06 22:32:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|7
1649284360000|2022-04-06 22:32:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|10
1649284370000|2022-04-06 22:32:50|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1649284410000|2022-04-06 22:33:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649284420000|2022-04-06 22:33:40|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|15
1649284440000|2022-04-06 22:34:00|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|10
1649284450000|2022-04-06 22:34:10|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649284460000|2022-04-06 22:34:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|7
1649284470000|2022-04-06 22:34:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|9
1649284480000|2022-04-06 22:34:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|11
1649284490000|2022-04-06 22:34:50|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|7
1649284500000|2022-04-06 22:35:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1649284510000|2022-04-06 22:35:10|20.79|20.59|20.81|20.61|20.81|20.61|20.79|20.59|11
1649284520000|2022-04-06 22:35:20|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1649284530000|2022-04-06 22:35:30|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|6
1649284540000|2022-04-06 22:35:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|6
1649284550000|2022-04-06 22:35:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|6
1649284560000|2022-04-06 22:36:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649284570000|2022-04-06 22:36:10|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1649284580000|2022-04-06 22:36:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649284590000|2022-04-06 22:36:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1649284600000|2022-04-06 22:36:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1649284610000|2022-04-06 22:36:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649284620000|2022-04-06 22:37:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649284630000|2022-04-06 22:37:10|20.84|20.64|20.83|20.63|20.84|20.64|20.82|20.62|6
1649284640000|2022-04-06 22:37:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649284650000|2022-04-06 22:37:30|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|5
1649284660000|2022-04-06 22:37:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649284670000|2022-04-06 22:37:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1649284720000|2022-04-06 22:38:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|4
1649284730000|2022-04-06 22:38:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1649284740000|2022-04-06 22:39:00|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|11
1649284780000|2022-04-06 22:39:40|20.82|20.62|20.83|20.63|20.83|20.63|20.82|20.62|2
1649284800000|2022-04-06 22:40:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|3
1649284810000|2022-04-06 22:40:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1649284820000|2022-04-06 22:40:20|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|7
1649284830000|2022-04-06 22:40:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|7
1649284840000|2022-04-06 22:40:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649284850000|2022-04-06 22:40:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649284860000|2022-04-06 22:41:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649284870000|2022-04-06 22:41:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649284880000|2022-04-06 22:41:20|20.83|20.63|20.81|20.61|20.83|20.63|20.8|20.6|7
1649284890000|2022-04-06 22:41:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|9
1649284900000|2022-04-06 22:41:40|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|11
1649284920000|2022-04-06 22:42:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1649284930000|2022-04-06 22:42:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649284940000|2022-04-06 22:42:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|4
1649284980000|2022-04-06 22:43:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649284990000|2022-04-06 22:43:10|20.74|20.54|20.77|20.57|20.77|20.57|20.74|20.54|6
1649285000000|2022-04-06 22:43:20|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|3
1649285010000|2022-04-06 22:43:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649285020000|2022-04-06 22:43:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649285030000|2022-04-06 22:43:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1649285040000|2022-04-06 22:44:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649285050000|2022-04-06 22:44:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649285080000|2022-04-06 22:44:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1649285130000|2022-04-06 22:45:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649285140000|2022-04-06 22:45:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649285150000|2022-04-06 22:45:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649285170000|2022-04-06 22:46:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649285180000|2022-04-06 22:46:20|20.74|20.54|20.72|20.52|20.74|20.54|20.71|20.51|11
1649285190000|2022-04-06 22:46:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1649285200000|2022-04-06 22:46:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1649285240000|2022-04-06 22:47:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649285260000|2022-04-06 22:47:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1649285270000|2022-04-06 22:47:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1649285280000|2022-04-06 22:48:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1649285290000|2022-04-06 22:48:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1649285320000|2022-04-06 22:48:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1649285330000|2022-04-06 22:48:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649285350000|2022-04-06 22:49:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1649285360000|2022-04-06 22:49:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1649285370000|2022-04-06 22:49:30|20.74|20.54|20.73|20.53|20.74|20.54|20.72|20.52|8
1649285400000|2022-04-06 22:50:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1649285410000|2022-04-06 22:50:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1649285420000|2022-04-06 22:50:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649285440000|2022-04-06 22:50:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649285450000|2022-04-06 22:50:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1649285460000|2022-04-06 22:51:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649285470000|2022-04-06 22:51:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649285480000|2022-04-06 22:51:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649285490000|2022-04-06 22:51:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649285500000|2022-04-06 22:51:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1649285510000|2022-04-06 22:51:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1649285520000|2022-04-06 22:52:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649285530000|2022-04-06 22:52:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649285540000|2022-04-06 22:52:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649285550000|2022-04-06 22:52:30|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|4
1649285560000|2022-04-06 22:52:40|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|11
1649285570000|2022-04-06 22:52:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1649285580000|2022-04-06 22:53:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649285590000|2022-04-06 22:53:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649285600000|2022-04-06 22:53:20|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|9
1649285610000|2022-04-06 22:53:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649285620000|2022-04-06 22:53:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649285640000|2022-04-06 22:54:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|6
1649285650000|2022-04-06 22:54:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1649285660000|2022-04-06 22:54:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1649285670000|2022-04-06 22:54:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649285680000|2022-04-06 22:54:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1649285700000|2022-04-06 22:55:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1649285730000|2022-04-06 22:55:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1649285750000|2022-04-06 22:55:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1649285760000|2022-04-06 22:56:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649285790000|2022-04-06 22:56:30|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|6
1649285800000|2022-04-06 22:56:40|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|2
1649285810000|2022-04-06 22:56:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649285820000|2022-04-06 22:57:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649285840000|2022-04-06 22:57:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649285860000|2022-04-06 22:57:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649285870000|2022-04-06 22:57:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649285880000|2022-04-06 22:58:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|7
1649285890000|2022-04-06 22:58:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649285900000|2022-04-06 22:58:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649285910000|2022-04-06 22:58:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1649285940000|2022-04-06 22:59:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649285950000|2022-04-06 22:59:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649285970000|2022-04-06 22:59:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649285980000|2022-04-06 22:59:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649285990000|2022-04-06 22:59:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649286000000|2022-04-06 23:00:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649286010000|2022-04-06 23:00:10|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|5
1649286020000|2022-04-06 23:00:20|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|12
1649286030000|2022-04-06 23:00:30|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|9
1649286040000|2022-04-06 23:00:40|20.69|20.49|20.69|20.49|20.71|20.51|20.69|20.49|17
1649286050000|2022-04-06 23:00:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649286070000|2022-04-06 23:01:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|8
1649286080000|2022-04-06 23:01:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1649286090000|2022-04-06 23:01:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|11
1649286100000|2022-04-06 23:01:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1649286110000|2022-04-06 23:01:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1649286120000|2022-04-06 23:02:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649286130000|2022-04-06 23:02:10|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|5
1649286140000|2022-04-06 23:02:20|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|5
1649286150000|2022-04-06 23:02:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649286160000|2022-04-06 23:02:40|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|6
1649286170000|2022-04-06 23:02:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649286180000|2022-04-06 23:03:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649286190000|2022-04-06 23:03:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1649286200000|2022-04-06 23:03:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649286210000|2022-04-06 23:03:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649286220000|2022-04-06 23:03:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649286230000|2022-04-06 23:03:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649286240000|2022-04-06 23:04:00|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|9
1649286250000|2022-04-06 23:04:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649286260000|2022-04-06 23:04:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649286270000|2022-04-06 23:04:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1649286280000|2022-04-06 23:04:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649286290000|2022-04-06 23:04:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|11
1649286300000|2022-04-06 23:05:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649286310000|2022-04-06 23:05:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649286320000|2022-04-06 23:05:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649286330000|2022-04-06 23:05:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649286340000|2022-04-06 23:05:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1649286350000|2022-04-06 23:05:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649286360000|2022-04-06 23:06:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649286370000|2022-04-06 23:06:10|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|3
1649286380000|2022-04-06 23:06:20|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|11
1649286390000|2022-04-06 23:06:30|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|5
1649286400000|2022-04-06 23:06:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|19
1649286410000|2022-04-06 23:06:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649286420000|2022-04-06 23:07:00|20.57|20.37|20.59|20.39|20.59|20.39|20.56|20.36|7
1649286430000|2022-04-06 23:07:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649286440000|2022-04-06 23:07:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649286450000|2022-04-06 23:07:30|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|7
1649286460000|2022-04-06 23:07:40|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|5
1649286470000|2022-04-06 23:07:50|20.57|20.37|20.6|20.4|20.6|20.4|20.57|20.37|4
1649286480000|2022-04-06 23:08:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649286490000|2022-04-06 23:08:10|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|7
1649286500000|2022-04-06 23:08:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649286530000|2022-04-06 23:08:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649286550000|2022-04-06 23:09:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649286560000|2022-04-06 23:09:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|16
1649286570000|2022-04-06 23:09:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|8
1649286580000|2022-04-06 23:09:40|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|5
1649286590000|2022-04-06 23:09:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649286600000|2022-04-06 23:10:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649286610000|2022-04-06 23:10:10|20.68|20.48|20.68|20.48|20.69|20.49|20.67|20.47|17
1649286620000|2022-04-06 23:10:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1649286630000|2022-04-06 23:10:30|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|7
1649286640000|2022-04-06 23:10:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649286680000|2022-04-06 23:11:20|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|9
1649286690000|2022-04-06 23:11:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649286700000|2022-04-06 23:11:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649286710000|2022-04-06 23:11:50|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|4
1649286720000|2022-04-06 23:12:00|20.68|20.48|20.67|20.47|20.69|20.49|20.67|20.47|6
1649286730000|2022-04-06 23:12:10|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|4
1649286740000|2022-04-06 23:12:20|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1649286750000|2022-04-06 23:12:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649286760000|2022-04-06 23:12:40|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|5
1649286770000|2022-04-06 23:12:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649286780000|2022-04-06 23:13:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649286790000|2022-04-06 23:13:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649286810000|2022-04-06 23:13:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1649286820000|2022-04-06 23:13:40|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|5
1649286830000|2022-04-06 23:13:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649286840000|2022-04-06 23:14:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649286860000|2022-04-06 23:14:20|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|6
1649286870000|2022-04-06 23:14:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1649286880000|2022-04-06 23:14:40|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|6
1649286890000|2022-04-06 23:14:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1649286900000|2022-04-06 23:15:00|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|9
1649286910000|2022-04-06 23:15:10|20.64|20.44|20.61|20.41|20.64|20.44|20.61|20.41|8
1649286930000|2022-04-06 23:15:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649286940000|2022-04-06 23:15:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649286950000|2022-04-06 23:15:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1649286960000|2022-04-06 23:16:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649286970000|2022-04-06 23:16:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649286980000|2022-04-06 23:16:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649286990000|2022-04-06 23:16:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649287000000|2022-04-06 23:16:40|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|4
1649287020000|2022-04-06 23:17:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649287040000|2022-04-06 23:17:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649287060000|2022-04-06 23:17:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649287080000|2022-04-06 23:18:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649287100000|2022-04-06 23:18:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649287110000|2022-04-06 23:18:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649287120000|2022-04-06 23:18:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649287130000|2022-04-06 23:18:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649287140000|2022-04-06 23:19:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649287160000|2022-04-06 23:19:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649287170000|2022-04-06 23:19:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649287180000|2022-04-06 23:19:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649287200000|2022-04-06 23:20:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649287260000|2022-04-06 23:21:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649287270000|2022-04-06 23:21:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649287290000|2022-04-06 23:21:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649287300000|2022-04-06 23:21:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1649287310000|2022-04-06 23:21:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649287320000|2022-04-06 23:22:00|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|8
1649287330000|2022-04-06 23:22:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649287340000|2022-04-06 23:22:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649287360000|2022-04-06 23:22:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649287370000|2022-04-06 23:22:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649287380000|2022-04-06 23:23:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649287390000|2022-04-06 23:23:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649287410000|2022-04-06 23:23:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649287420000|2022-04-06 23:23:40|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1649287430000|2022-04-06 23:23:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649287450000|2022-04-06 23:24:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649287470000|2022-04-06 23:24:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1649287480000|2022-04-06 23:24:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649287500000|2022-04-06 23:25:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649287510000|2022-04-06 23:25:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649287520000|2022-04-06 23:25:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649287530000|2022-04-06 23:25:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649287540000|2022-04-06 23:25:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649287550000|2022-04-06 23:25:50|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|5
1649287560000|2022-04-06 23:26:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649287570000|2022-04-06 23:26:10|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|5
1649287590000|2022-04-06 23:26:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649287610000|2022-04-06 23:26:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649287620000|2022-04-06 23:27:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649287640000|2022-04-06 23:27:20|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|4
1649287660000|2022-04-06 23:27:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649287670000|2022-04-06 23:27:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1649287680000|2022-04-06 23:28:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649287690000|2022-04-06 23:28:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649287700000|2022-04-06 23:28:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649287710000|2022-04-06 23:28:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649287720000|2022-04-06 23:28:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1649287740000|2022-04-06 23:29:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649287760000|2022-04-06 23:29:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649287790000|2022-04-06 23:29:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649287800000|2022-04-06 23:30:00|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|5
1649287810000|2022-04-06 23:30:10|20.62|20.42|20.64|20.44|20.64|20.44|20.61|20.41|9
1649287820000|2022-04-06 23:30:20|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|7
1649287830000|2022-04-06 23:30:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649287870000|2022-04-06 23:31:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649287880000|2022-04-06 23:31:20|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|9
1649287890000|2022-04-06 23:31:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649287900000|2022-04-06 23:31:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649287910000|2022-04-06 23:31:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649287940000|2022-04-06 23:32:20|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|8
1649287950000|2022-04-06 23:32:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649287960000|2022-04-06 23:32:40|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1649287970000|2022-04-06 23:32:50|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|3
1649287980000|2022-04-06 23:33:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649287990000|2022-04-06 23:33:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649288020000|2022-04-06 23:33:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649288030000|2022-04-06 23:33:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649288040000|2022-04-06 23:34:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649288060000|2022-04-06 23:34:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649288070000|2022-04-06 23:34:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1649288090000|2022-04-06 23:34:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649288100000|2022-04-06 23:35:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649288110000|2022-04-06 23:35:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649288120000|2022-04-06 23:35:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1649288130000|2022-04-06 23:35:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1649288150000|2022-04-06 23:35:50|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|6
1649288160000|2022-04-06 23:36:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1649288170000|2022-04-06 23:36:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649288180000|2022-04-06 23:36:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649288210000|2022-04-06 23:36:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649288220000|2022-04-06 23:37:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1649288230000|2022-04-06 23:37:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649288240000|2022-04-06 23:37:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649288250000|2022-04-06 23:37:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649288260000|2022-04-06 23:37:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649288270000|2022-04-06 23:37:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649288280000|2022-04-06 23:38:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649288290000|2022-04-06 23:38:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649288300000|2022-04-06 23:38:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649288320000|2022-04-06 23:38:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649288340000|2022-04-06 23:39:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649288350000|2022-04-06 23:39:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649288360000|2022-04-06 23:39:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1649288370000|2022-04-06 23:39:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649288380000|2022-04-06 23:39:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649288390000|2022-04-06 23:39:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1649288400000|2022-04-06 23:40:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649288410000|2022-04-06 23:40:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649288420000|2022-04-06 23:40:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649288440000|2022-04-06 23:40:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649288450000|2022-04-06 23:40:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649288470000|2022-04-06 23:41:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649288480000|2022-04-06 23:41:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649288490000|2022-04-06 23:41:30|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|9
1649288500000|2022-04-06 23:41:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1649288510000|2022-04-06 23:41:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649288520000|2022-04-06 23:42:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|6
1649288530000|2022-04-06 23:42:10|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|7
1649288540000|2022-04-06 23:42:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649288560000|2022-04-06 23:42:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1649288590000|2022-04-06 23:43:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649288600000|2022-04-06 23:43:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|14
1649288610000|2022-04-06 23:43:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649288620000|2022-04-06 23:43:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649288630000|2022-04-06 23:43:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649288640000|2022-04-06 23:44:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|11
1649288650000|2022-04-06 23:44:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649288660000|2022-04-06 23:44:20|20.52|20.32|20.51|20.31|20.53|20.33|20.5|20.3|6
1649288670000|2022-04-06 23:44:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649288680000|2022-04-06 23:44:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1649288690000|2022-04-06 23:44:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1649288700000|2022-04-06 23:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|11
1649288710000|2022-04-06 23:45:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649288720000|2022-04-06 23:45:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1649288730000|2022-04-06 23:45:30|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|8
1649288740000|2022-04-06 23:45:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649288750000|2022-04-06 23:45:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649288760000|2022-04-06 23:46:00|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1649288770000|2022-04-06 23:46:10|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|3
1649288780000|2022-04-06 23:46:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649288790000|2022-04-06 23:46:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1649288800000|2022-04-06 23:46:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649288810000|2022-04-06 23:46:50|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|5
1649288820000|2022-04-06 23:47:00|20.45|20.25|20.48|20.28|20.48|20.28|20.44|20.24|8
1649288830000|2022-04-06 23:47:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649288840000|2022-04-06 23:47:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649288850000|2022-04-06 23:47:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649288860000|2022-04-06 23:47:40|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|8
1649288870000|2022-04-06 23:47:50|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1649288880000|2022-04-06 23:48:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|11
1649288890000|2022-04-06 23:48:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649288900000|2022-04-06 23:48:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649288920000|2022-04-06 23:48:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649288930000|2022-04-06 23:48:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649288940000|2022-04-06 23:49:00|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|5
1649288950000|2022-04-06 23:49:10|20.48|20.28|20.46|20.26|20.49|20.29|20.46|20.26|9
1649288960000|2022-04-06 23:49:20|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|8
1649288970000|2022-04-06 23:49:30|20.47|20.27|20.45|20.25|20.47|20.27|20.44|20.24|7
1649288980000|2022-04-06 23:49:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649288990000|2022-04-06 23:49:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1649289000000|2022-04-06 23:50:00|20.47|20.27|20.5|20.3|20.5|20.3|20.47|20.27|4
1649289010000|2022-04-06 23:50:10|20.51|20.31|20.48|20.28|20.51|20.31|20.48|20.28|6
1649289020000|2022-04-06 23:50:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649289030000|2022-04-06 23:50:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649289040000|2022-04-06 23:50:40|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|7
1649289050000|2022-04-06 23:50:50|20.45|20.25|20.44|20.24|20.46|20.26|20.43|20.23|8
1649289060000|2022-04-06 23:51:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649289070000|2022-04-06 23:51:10|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|5
1649289080000|2022-04-06 23:51:20|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|5
1649289090000|2022-04-06 23:51:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|11
1649289100000|2022-04-06 23:51:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1649289110000|2022-04-06 23:51:50|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|4
1649289120000|2022-04-06 23:52:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1649289130000|2022-04-06 23:52:10|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|12
1649289140000|2022-04-06 23:52:20|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|12
1649289150000|2022-04-06 23:52:30|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1649289160000|2022-04-06 23:52:40|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1649289170000|2022-04-06 23:52:50|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|13
1649289180000|2022-04-06 23:53:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|4
1649289190000|2022-04-06 23:53:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649289200000|2022-04-06 23:53:20|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|5
1649289220000|2022-04-06 23:53:40|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|6
1649289230000|2022-04-06 23:53:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1649289240000|2022-04-06 23:54:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|7
1649289250000|2022-04-06 23:54:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|10
1649289260000|2022-04-06 23:54:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649289270000|2022-04-06 23:54:30|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|8
1649289280000|2022-04-06 23:54:40|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1649289290000|2022-04-06 23:54:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649289300000|2022-04-06 23:55:00|20.4|20.2|20.42|20.22|20.43|20.23|20.4|20.2|7
1649289310000|2022-04-06 23:55:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649289320000|2022-04-06 23:55:20|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1649289330000|2022-04-06 23:55:30|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|9
1649289340000|2022-04-06 23:55:40|20.47|20.27|20.5|20.3|20.5|20.3|20.47|20.27|6
1649289350000|2022-04-06 23:55:50|20.49|20.29|20.46|20.26|20.49|20.29|20.46|20.26|4
1649289360000|2022-04-06 23:56:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649289370000|2022-04-06 23:56:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649289380000|2022-04-06 23:56:20|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|5
1649289390000|2022-04-06 23:56:30|20.45|20.25|20.42|20.22|20.45|20.25|20.42|20.22|4
1649289400000|2022-04-06 23:56:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|12
1649289410000|2022-04-06 23:56:50|20.41|20.21|20.39|20.19|20.42|20.22|20.38|20.18|11
1649289420000|2022-04-06 23:57:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1649289430000|2022-04-06 23:57:10|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|4
1649289440000|2022-04-06 23:57:20|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|3
1649289450000|2022-04-06 23:57:30|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|6
1649289460000|2022-04-06 23:57:40|20.4|20.2|20.4|20.2|20.42|20.22|20.39|20.19|13
1649289470000|2022-04-06 23:57:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1649289480000|2022-04-06 23:58:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649289490000|2022-04-06 23:58:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649289500000|2022-04-06 23:58:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|14
1649289510000|2022-04-06 23:58:30|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|10
1649289520000|2022-04-06 23:58:40|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|8
1649289530000|2022-04-06 23:58:50|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|6
1649289550000|2022-04-06 23:59:10|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|5
1649289560000|2022-04-06 23:59:20|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|9
1649289570000|2022-04-06 23:59:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1649289580000|2022-04-06 23:59:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1649289590000|2022-04-06 23:59:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649289610000|2022-04-07 00:00:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649289620000|2022-04-07 00:00:20|20.41|20.21|20.44|20.24|20.44|20.24|20.41|20.21|4
1649289630000|2022-04-07 00:00:30|20.43|20.23|20.47|20.27|20.48|20.28|20.43|20.23|7
1649289640000|2022-04-07 00:00:40|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|8
1649289650000|2022-04-07 00:00:50|20.5|20.3|20.47|20.27|20.5|20.3|20.47|20.27|6
1649289660000|2022-04-07 00:01:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|9
1649289670000|2022-04-07 00:01:10|20.44|20.24|20.48|20.28|20.48|20.28|20.44|20.24|7
1649289680000|2022-04-07 00:01:20|20.47|20.27|20.47|20.27|20.49|20.29|20.46|20.26|7
1649289690000|2022-04-07 00:01:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1649289700000|2022-04-07 00:01:40|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1649289710000|2022-04-07 00:01:50|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|10
1649289720000|2022-04-07 00:02:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|8
1649289730000|2022-04-07 00:02:10|20.41|20.21|20.41|20.21|20.43|20.23|20.4|20.2|11
1649289740000|2022-04-07 00:02:20|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|7
1649289750000|2022-04-07 00:02:30|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|5
1649289760000|2022-04-07 00:02:40|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1649289770000|2022-04-07 00:02:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649289780000|2022-04-07 00:03:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|11
1649289790000|2022-04-07 00:03:10|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|9
1649289800000|2022-04-07 00:03:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1649289810000|2022-04-07 00:03:30|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1649289830000|2022-04-07 00:03:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649289840000|2022-04-07 00:04:00|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|3
1649289850000|2022-04-07 00:04:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649289870000|2022-04-07 00:04:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649289880000|2022-04-07 00:04:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649289890000|2022-04-07 00:04:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1649289900000|2022-04-07 00:05:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649289910000|2022-04-07 00:05:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649289920000|2022-04-07 00:05:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649289930000|2022-04-07 00:05:30|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|7
1649289940000|2022-04-07 00:05:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649289950000|2022-04-07 00:05:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649289960000|2022-04-07 00:06:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|5
1649289970000|2022-04-07 00:06:10|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|8
1649289980000|2022-04-07 00:06:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649289990000|2022-04-07 00:06:30|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|5
1649290000000|2022-04-07 00:06:40|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1649290010000|2022-04-07 00:06:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649290020000|2022-04-07 00:07:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1649290030000|2022-04-07 00:07:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649290040000|2022-04-07 00:07:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|9
1649290060000|2022-04-07 00:07:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1649290070000|2022-04-07 00:07:50|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|6
1649290080000|2022-04-07 00:08:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1649290090000|2022-04-07 00:08:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649290100000|2022-04-07 00:08:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649290110000|2022-04-07 00:08:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649290120000|2022-04-07 00:08:40|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|7
1649290130000|2022-04-07 00:08:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649290140000|2022-04-07 00:09:00|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1649290160000|2022-04-07 00:09:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649290170000|2022-04-07 00:09:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1649290180000|2022-04-07 00:09:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649290190000|2022-04-07 00:09:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649290200000|2022-04-07 00:10:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1649290210000|2022-04-07 00:10:10|20.44|20.24|20.41|20.21|20.45|20.25|20.41|20.21|16
1649290220000|2022-04-07 00:10:20|20.4|20.2|20.38|20.18|20.4|20.2|20.37|20.17|13
1649290230000|2022-04-07 00:10:30|20.37|20.17|20.42|20.22|20.42|20.22|20.37|20.17|8
1649290240000|2022-04-07 00:10:40|20.43|20.23|20.47|20.27|20.47|20.27|20.43|20.23|11
1649290250000|2022-04-07 00:10:50|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|6
1649290260000|2022-04-07 00:11:00|20.48|20.28|20.51|20.31|20.52|20.32|20.48|20.28|18
1649290270000|2022-04-07 00:11:10|20.5|20.3|20.48|20.28|20.51|20.31|20.47|20.27|11
1649290280000|2022-04-07 00:11:20|20.47|20.27|20.48|20.28|20.48|20.28|20.45|20.25|14
1649290290000|2022-04-07 00:11:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649290300000|2022-04-07 00:11:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1649290310000|2022-04-07 00:11:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649290320000|2022-04-07 00:12:00|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|11
1649290330000|2022-04-07 00:12:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1649290340000|2022-04-07 00:12:20|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|11
1649290350000|2022-04-07 00:12:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1649290360000|2022-04-07 00:12:40|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|16
1649290370000|2022-04-07 00:12:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649290380000|2022-04-07 00:13:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649290390000|2022-04-07 00:13:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649290420000|2022-04-07 00:13:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649290450000|2022-04-07 00:14:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649290460000|2022-04-07 00:14:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649290470000|2022-04-07 00:14:30|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|8
1649290480000|2022-04-07 00:14:40|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|7
1649290500000|2022-04-07 00:15:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|7
1649290510000|2022-04-07 00:15:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649290520000|2022-04-07 00:15:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649290540000|2022-04-07 00:15:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649290560000|2022-04-07 00:16:00|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|6
1649290570000|2022-04-07 00:16:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649290580000|2022-04-07 00:16:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649290590000|2022-04-07 00:16:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649290600000|2022-04-07 00:16:40|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|7
1649290610000|2022-04-07 00:16:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649290620000|2022-04-07 00:17:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649290640000|2022-04-07 00:17:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649290660000|2022-04-07 00:17:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649290670000|2022-04-07 00:17:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1649290680000|2022-04-07 00:18:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649290690000|2022-04-07 00:18:10|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|6
1649290700000|2022-04-07 00:18:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649290720000|2022-04-07 00:18:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649290730000|2022-04-07 00:18:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649290750000|2022-04-07 00:19:10|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1649290760000|2022-04-07 00:19:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649290770000|2022-04-07 00:19:30|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|6
1649290780000|2022-04-07 00:19:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649290790000|2022-04-07 00:19:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649290800000|2022-04-07 00:20:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|12
1649290810000|2022-04-07 00:20:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649290820000|2022-04-07 00:20:20|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1649290830000|2022-04-07 00:20:30|20.52|20.32|20.5|20.3|20.52|20.32|20.48|20.28|9
1649290840000|2022-04-07 00:20:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649290850000|2022-04-07 00:20:50|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|7
1649290860000|2022-04-07 00:21:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1649290870000|2022-04-07 00:21:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649290880000|2022-04-07 00:21:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649290890000|2022-04-07 00:21:30|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|4
1649290900000|2022-04-07 00:21:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649290910000|2022-04-07 00:21:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1649290920000|2022-04-07 00:22:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649290930000|2022-04-07 00:22:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649290950000|2022-04-07 00:22:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649290970000|2022-04-07 00:22:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649290980000|2022-04-07 00:23:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649290990000|2022-04-07 00:23:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649291000000|2022-04-07 00:23:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649291010000|2022-04-07 00:23:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1649291020000|2022-04-07 00:23:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1649291030000|2022-04-07 00:23:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1649291040000|2022-04-07 00:24:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1649291050000|2022-04-07 00:24:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|11
1649291060000|2022-04-07 00:24:20|20.56|20.36|20.54|20.34|20.56|20.36|20.53|20.33|7
1649291070000|2022-04-07 00:24:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649291080000|2022-04-07 00:24:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649291090000|2022-04-07 00:24:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649291110000|2022-04-07 00:25:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649291120000|2022-04-07 00:25:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649291130000|2022-04-07 00:25:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649291140000|2022-04-07 00:25:40|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|6
1649291150000|2022-04-07 00:25:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649291160000|2022-04-07 00:26:00|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|5
1649291170000|2022-04-07 00:26:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649291210000|2022-04-07 00:26:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649291240000|2022-04-07 00:27:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1649291260000|2022-04-07 00:27:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649291270000|2022-04-07 00:27:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649291280000|2022-04-07 00:28:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649291320000|2022-04-07 00:28:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649291330000|2022-04-07 00:28:50|20.54|20.34|20.55|20.35|20.56|20.36|20.53|20.33|8
1649291350000|2022-04-07 00:29:10|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|5
1649291360000|2022-04-07 00:29:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649291370000|2022-04-07 00:29:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649291390000|2022-04-07 00:29:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649291400000|2022-04-07 00:30:00|20.58|20.38|20.59|20.39|20.6|20.4|20.58|20.38|6
1649291410000|2022-04-07 00:30:10|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|9
1649291420000|2022-04-07 00:30:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1649291430000|2022-04-07 00:30:30|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|4
1649291440000|2022-04-07 00:30:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649291450000|2022-04-07 00:30:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649291460000|2022-04-07 00:31:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|4
1649291470000|2022-04-07 00:31:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649291480000|2022-04-07 00:31:20|20.58|20.38|20.58|20.38|20.58|20.38|20.56|20.36|11
1649291490000|2022-04-07 00:31:30|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|8
1649291510000|2022-04-07 00:31:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649291520000|2022-04-07 00:32:00|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|5
1649291530000|2022-04-07 00:32:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649291550000|2022-04-07 00:32:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649291570000|2022-04-07 00:32:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649291590000|2022-04-07 00:33:10|20.61|20.41|20.6|20.4|20.62|20.42|20.6|20.4|6
1649291600000|2022-04-07 00:33:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649291620000|2022-04-07 00:33:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649291640000|2022-04-07 00:34:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649291650000|2022-04-07 00:34:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|12
1649291690000|2022-04-07 00:34:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649291700000|2022-04-07 00:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649291710000|2022-04-07 00:35:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1649291720000|2022-04-07 00:35:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649291730000|2022-04-07 00:35:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649291760000|2022-04-07 00:36:00|20.57|20.37|20.59|20.39|20.59|20.39|20.57|20.37|3
1649291770000|2022-04-07 00:36:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649291800000|2022-04-07 00:36:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649291830000|2022-04-07 00:37:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649291840000|2022-04-07 00:37:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649291850000|2022-04-07 00:37:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|10
1649291860000|2022-04-07 00:37:40|20.58|20.38|20.61|20.41|20.61|20.41|20.58|20.38|4
1649291870000|2022-04-07 00:37:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649291880000|2022-04-07 00:38:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649291890000|2022-04-07 00:38:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649291900000|2022-04-07 00:38:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649291940000|2022-04-07 00:39:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649291950000|2022-04-07 00:39:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649291960000|2022-04-07 00:39:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1649291980000|2022-04-07 00:39:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649291990000|2022-04-07 00:39:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649292000000|2022-04-07 00:40:00|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|6
1649292010000|2022-04-07 00:40:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649292020000|2022-04-07 00:40:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1649292030000|2022-04-07 00:40:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|6
1649292040000|2022-04-07 00:40:40|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|7
1649292050000|2022-04-07 00:40:50|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|4
1649292060000|2022-04-07 00:41:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649292090000|2022-04-07 00:41:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649292130000|2022-04-07 00:42:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649292140000|2022-04-07 00:42:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649292180000|2022-04-07 00:43:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649292190000|2022-04-07 00:43:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649292200000|2022-04-07 00:43:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|12
1649292240000|2022-04-07 00:44:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1649292250000|2022-04-07 00:44:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649292260000|2022-04-07 00:44:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649292270000|2022-04-07 00:44:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649292280000|2022-04-07 00:44:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649292290000|2022-04-07 00:44:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649292300000|2022-04-07 00:45:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|5
1649292310000|2022-04-07 00:45:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1649292320000|2022-04-07 00:45:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649292330000|2022-04-07 00:45:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1649292340000|2022-04-07 00:45:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649292360000|2022-04-07 00:46:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|10
1649292370000|2022-04-07 00:46:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|10
1649292380000|2022-04-07 00:46:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649292390000|2022-04-07 00:46:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649292420000|2022-04-07 00:47:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649292430000|2022-04-07 00:47:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649292440000|2022-04-07 00:47:20|20.46|20.26|20.44|20.24|20.46|20.26|20.43|20.23|9
1649292450000|2022-04-07 00:47:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649292460000|2022-04-07 00:47:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649292470000|2022-04-07 00:47:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649292480000|2022-04-07 00:48:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649292490000|2022-04-07 00:48:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|9
1649292500000|2022-04-07 00:48:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649292510000|2022-04-07 00:48:30|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|3
1649292520000|2022-04-07 00:48:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1649292530000|2022-04-07 00:48:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649292540000|2022-04-07 00:49:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1649292560000|2022-04-07 00:49:20|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|10
1649292570000|2022-04-07 00:49:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1649292580000|2022-04-07 00:49:40|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|12
1649292590000|2022-04-07 00:49:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649292600000|2022-04-07 00:50:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649292610000|2022-04-07 00:50:10|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|4
1649292620000|2022-04-07 00:50:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649292630000|2022-04-07 00:50:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1649292640000|2022-04-07 00:50:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649292650000|2022-04-07 00:50:50|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|8
1649292660000|2022-04-07 00:51:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1649292670000|2022-04-07 00:51:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1649292680000|2022-04-07 00:51:20|20.33|20.13|20.33|20.13|20.34|20.14|20.31|20.11|13
1649292690000|2022-04-07 00:51:30|20.34|20.14|20.3|20.1|20.34|20.14|20.3|20.1|7
1649292700000|2022-04-07 00:51:40|20.29|20.09|20.28|20.08|20.3|20.1|20.27|20.07|18
1649292710000|2022-04-07 00:51:50|20.27|20.07|20.25|20.05|20.27|20.07|20.23|20.03|11
1649292720000|2022-04-07 00:52:00|20.26|20.06|20.25|20.05|20.26|20.06|20.24|20.04|18
1649292730000|2022-04-07 00:52:10|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|5
1649292740000|2022-04-07 00:52:20|20.27|20.07|20.25|20.05|20.27|20.07|20.23|20.03|12
1649292750000|2022-04-07 00:52:30|20.26|20.06|20.23|20.03|20.26|20.06|20.23|20.03|8
1649292760000|2022-04-07 00:52:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1649292770000|2022-04-07 00:52:50|20.24|20.04|20.22|20.02|20.24|20.04|20.21|20.01|13
1649292780000|2022-04-07 00:53:00|20.23|20.03|20.2|20|20.23|20.03|20.2|20|8
1649292790000|2022-04-07 00:53:10|20.19|19.99|20.22|20.02|20.22|20.02|20.19|19.99|8
1649292800000|2022-04-07 00:53:20|20.21|20.01|20.22|20.02|20.24|20.04|20.21|20.01|10
1649292810000|2022-04-07 00:53:30|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|3
1649292820000|2022-04-07 00:53:40|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|4
1649292830000|2022-04-07 00:53:50|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|6
1649292840000|2022-04-07 00:54:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1649292850000|2022-04-07 00:54:10|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|4
1649292860000|2022-04-07 00:54:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1649292870000|2022-04-07 00:54:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|11
1649292880000|2022-04-07 00:54:40|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|6
1649292890000|2022-04-07 00:54:50|20.24|20.04|20.23|20.03|20.25|20.05|20.22|20.02|8
1649292900000|2022-04-07 00:55:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1649292910000|2022-04-07 00:55:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1649292920000|2022-04-07 00:55:20|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|10
1649292930000|2022-04-07 00:55:30|20.23|20.03|20.22|20.02|20.24|20.04|20.22|20.02|6
1649292940000|2022-04-07 00:55:40|20.23|20.03|20.24|20.04|20.25|20.05|20.22|20.02|8
1649292950000|2022-04-07 00:55:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1649292960000|2022-04-07 00:56:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1649292970000|2022-04-07 00:56:10|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|18
1649292980000|2022-04-07 00:56:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1649293010000|2022-04-07 00:56:50|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|3
1649293020000|2022-04-07 00:57:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1649293030000|2022-04-07 00:57:10|20.23|20.03|20.23|20.03|20.24|20.04|20.22|20.02|9
1649293040000|2022-04-07 00:57:20|20.24|20.04|20.27|20.07|20.28|20.08|20.23|20.03|13
1649293050000|2022-04-07 00:57:30|20.28|20.08|20.28|20.08|20.3|20.1|20.27|20.07|10
1649293060000|2022-04-07 00:57:40|20.29|20.09|20.26|20.06|20.29|20.09|20.25|20.05|12
1649293070000|2022-04-07 00:57:50|20.27|20.07|20.23|20.03|20.27|20.07|20.23|20.03|7
1649293080000|2022-04-07 00:58:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1649293090000|2022-04-07 00:58:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1649293100000|2022-04-07 00:58:20|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|10
1649293110000|2022-04-07 00:58:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|14
1649293120000|2022-04-07 00:58:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|17
1649293130000|2022-04-07 00:58:50|20.23|20.03|20.24|20.04|20.24|20.04|20.22|20.02|8
1649293140000|2022-04-07 00:59:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1649293150000|2022-04-07 00:59:10|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|6
1649293160000|2022-04-07 00:59:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1649293170000|2022-04-07 00:59:30|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|6
1649293180000|2022-04-07 00:59:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1649293200000|2022-04-07 01:00:00|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|7
1649293210000|2022-04-07 01:00:10|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|5
1649293220000|2022-04-07 01:00:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|10
1649293230000|2022-04-07 01:00:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1649293240000|2022-04-07 01:00:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1649293250000|2022-04-07 01:00:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1649293270000|2022-04-07 01:01:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1649293280000|2022-04-07 01:01:20|20.26|20.06|20.27|20.07|20.28|20.08|20.26|20.06|8
1649293290000|2022-04-07 01:01:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1649293300000|2022-04-07 01:01:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649293310000|2022-04-07 01:01:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649293320000|2022-04-07 01:02:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649293330000|2022-04-07 01:02:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649293340000|2022-04-07 01:02:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1649293350000|2022-04-07 01:02:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649293360000|2022-04-07 01:02:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1649293370000|2022-04-07 01:02:50|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|7
1649293380000|2022-04-07 01:03:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1649293390000|2022-04-07 01:03:10|20.27|20.07|20.28|20.08|20.29|20.09|20.26|20.06|10
1649293400000|2022-04-07 01:03:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1649293410000|2022-04-07 01:03:30|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|3
1649293420000|2022-04-07 01:03:40|20.3|20.1|20.32|20.12|20.32|20.12|20.29|20.09|9
1649293430000|2022-04-07 01:03:50|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|5
1649293440000|2022-04-07 01:04:00|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|4
1649293450000|2022-04-07 01:04:10|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|10
1649293460000|2022-04-07 01:04:20|20.3|20.1|20.28|20.08|20.3|20.1|20.27|20.07|13
1649293470000|2022-04-07 01:04:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1649293480000|2022-04-07 01:04:40|20.27|20.07|20.29|20.09|20.29|20.09|20.27|20.07|7
1649293490000|2022-04-07 01:04:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649293500000|2022-04-07 01:05:00|20.29|20.09|20.32|20.12|20.32|20.12|20.29|20.09|4
1649293510000|2022-04-07 01:05:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649293520000|2022-04-07 01:05:20|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|4
1649293530000|2022-04-07 01:05:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1649293540000|2022-04-07 01:05:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649293550000|2022-04-07 01:05:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1649293560000|2022-04-07 01:06:00|20.27|20.07|20.28|20.08|20.28|20.08|20.26|20.06|4
1649293570000|2022-04-07 01:06:10|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|11
1649293580000|2022-04-07 01:06:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1649293590000|2022-04-07 01:06:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1649293600000|2022-04-07 01:06:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1649293610000|2022-04-07 01:06:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1649293620000|2022-04-07 01:07:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1649293640000|2022-04-07 01:07:20|20.24|20.04|20.27|20.07|20.27|20.07|20.24|20.04|6
1649293650000|2022-04-07 01:07:30|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|7
1649293660000|2022-04-07 01:07:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1649293670000|2022-04-07 01:07:50|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|4
1649293680000|2022-04-07 01:08:00|20.27|20.07|20.31|20.11|20.31|20.11|20.27|20.07|15
1649293690000|2022-04-07 01:08:10|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|5
1649293700000|2022-04-07 01:08:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649293710000|2022-04-07 01:08:30|20.34|20.14|20.36|20.16|20.37|20.17|20.34|20.14|9
1649293720000|2022-04-07 01:08:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1649293730000|2022-04-07 01:08:50|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|10
1649293740000|2022-04-07 01:09:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|9
1649293750000|2022-04-07 01:09:10|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1649293760000|2022-04-07 01:09:20|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1649293770000|2022-04-07 01:09:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1649293780000|2022-04-07 01:09:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1649293790000|2022-04-07 01:09:50|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1649293800000|2022-04-07 01:10:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1649293810000|2022-04-07 01:10:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1649293820000|2022-04-07 01:10:20|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|6
1649293830000|2022-04-07 01:10:30|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|8
1649293840000|2022-04-07 01:10:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1649293850000|2022-04-07 01:10:50|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|8
1649293860000|2022-04-07 01:11:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649293870000|2022-04-07 01:11:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1649293880000|2022-04-07 01:11:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1649293890000|2022-04-07 01:11:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649293910000|2022-04-07 01:11:50|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1649293920000|2022-04-07 01:12:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1649293930000|2022-04-07 01:12:10|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|12
1649293940000|2022-04-07 01:12:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649293950000|2022-04-07 01:12:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649293960000|2022-04-07 01:12:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649293970000|2022-04-07 01:12:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1649293990000|2022-04-07 01:13:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649294000000|2022-04-07 01:13:20|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|6
1649294010000|2022-04-07 01:13:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1649294020000|2022-04-07 01:13:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1649294030000|2022-04-07 01:13:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649294040000|2022-04-07 01:14:00|20.36|20.16|20.35|20.15|20.38|20.18|20.35|20.15|4
1649294090000|2022-04-07 01:14:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1649294110000|2022-04-07 01:15:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1649294120000|2022-04-07 01:15:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1649294130000|2022-04-07 01:15:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1649294140000|2022-04-07 01:15:40|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1649294150000|2022-04-07 01:15:50|20.36|20.16|20.33|20.13|20.37|20.17|20.33|20.13|6
1649294160000|2022-04-07 01:16:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1649294170000|2022-04-07 01:16:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649294180000|2022-04-07 01:16:20|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|3
1649294190000|2022-04-07 01:16:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1649294200000|2022-04-07 01:16:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|6
1649294210000|2022-04-07 01:16:50|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|4
1649294220000|2022-04-07 01:17:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|13
1649294230000|2022-04-07 01:17:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1649294240000|2022-04-07 01:17:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1649294250000|2022-04-07 01:17:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649294270000|2022-04-07 01:17:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649294280000|2022-04-07 01:18:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649294290000|2022-04-07 01:18:10|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|6
1649294300000|2022-04-07 01:18:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1649294310000|2022-04-07 01:18:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649294320000|2022-04-07 01:18:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1649294330000|2022-04-07 01:18:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1649294340000|2022-04-07 01:19:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1649294350000|2022-04-07 01:19:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1649294360000|2022-04-07 01:19:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1649294370000|2022-04-07 01:19:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1649294380000|2022-04-07 01:19:40|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|9
1649294390000|2022-04-07 01:19:50|20.24|20.04|20.25|20.05|20.26|20.06|20.24|20.04|14
1649294400000|2022-04-07 01:20:00|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|12
1649294410000|2022-04-07 01:20:10|20.24|20.04|20.24|20.04|20.25|20.05|20.23|20.03|7
1649294420000|2022-04-07 01:20:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1649294430000|2022-04-07 01:20:30|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|5
1649294440000|2022-04-07 01:20:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1649294450000|2022-04-07 01:20:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1649294460000|2022-04-07 01:21:00|20.26|20.06|20.29|20.09|20.29|20.09|20.26|20.06|4
1649294470000|2022-04-07 01:21:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1649294480000|2022-04-07 01:21:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1649294490000|2022-04-07 01:21:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1649294510000|2022-04-07 01:21:50|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|7
1649294520000|2022-04-07 01:22:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649294530000|2022-04-07 01:22:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1649294540000|2022-04-07 01:22:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649294550000|2022-04-07 01:22:30|20.29|20.09|20.28|20.08|20.3|20.1|20.28|20.08|10
1649294580000|2022-04-07 01:23:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1649294590000|2022-04-07 01:23:10|20.3|20.1|20.31|20.11|20.32|20.12|20.29|20.09|6
1649294600000|2022-04-07 01:23:20|20.32|20.12|20.3|20.1|20.32|20.12|20.29|20.09|7
1649294610000|2022-04-07 01:23:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1649294620000|2022-04-07 01:23:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649294630000|2022-04-07 01:23:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1649294640000|2022-04-07 01:24:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1649294680000|2022-04-07 01:24:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1649294700000|2022-04-07 01:25:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1649294710000|2022-04-07 01:25:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1649294720000|2022-04-07 01:25:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649294730000|2022-04-07 01:25:30|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1649294740000|2022-04-07 01:25:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649294750000|2022-04-07 01:25:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649294760000|2022-04-07 01:26:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1649294770000|2022-04-07 01:26:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649294780000|2022-04-07 01:26:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1649294790000|2022-04-07 01:26:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1649294800000|2022-04-07 01:26:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649294810000|2022-04-07 01:26:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649294830000|2022-04-07 01:27:10|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|4
1649294840000|2022-04-07 01:27:20|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|4
1649294850000|2022-04-07 01:27:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649294870000|2022-04-07 01:27:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649294880000|2022-04-07 01:28:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649294890000|2022-04-07 01:28:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649294900000|2022-04-07 01:28:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649294910000|2022-04-07 01:28:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649294920000|2022-04-07 01:28:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649294930000|2022-04-07 01:28:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649294940000|2022-04-07 01:29:00|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|11
1649294950000|2022-04-07 01:29:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649294980000|2022-04-07 01:29:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649294990000|2022-04-07 01:29:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649295000000|2022-04-07 01:30:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649295010000|2022-04-07 01:30:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649295020000|2022-04-07 01:30:20|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|8
1649295030000|2022-04-07 01:30:30|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|5
1649295040000|2022-04-07 01:30:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649295050000|2022-04-07 01:30:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649295080000|2022-04-07 01:31:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1649295090000|2022-04-07 01:31:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649295100000|2022-04-07 01:31:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1649295110000|2022-04-07 01:31:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649295120000|2022-04-07 01:32:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649295140000|2022-04-07 01:32:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649295150000|2022-04-07 01:32:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649295160000|2022-04-07 01:32:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1649295170000|2022-04-07 01:32:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1649295180000|2022-04-07 01:33:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|18
1649295190000|2022-04-07 01:33:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1649295200000|2022-04-07 01:33:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649295220000|2022-04-07 01:33:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649295230000|2022-04-07 01:33:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|11
1649295240000|2022-04-07 01:34:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|16
1649295250000|2022-04-07 01:34:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1649295260000|2022-04-07 01:34:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1649295270000|2022-04-07 01:34:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649295280000|2022-04-07 01:34:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1649295330000|2022-04-07 01:35:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649295340000|2022-04-07 01:35:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1649295350000|2022-04-07 01:35:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649295410000|2022-04-07 01:36:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649295420000|2022-04-07 01:37:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649295460000|2022-04-07 01:37:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1649295470000|2022-04-07 01:37:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649295480000|2022-04-07 01:38:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1649295490000|2022-04-07 01:38:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649295500000|2022-04-07 01:38:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649295520000|2022-04-07 01:38:40|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|7
1649295530000|2022-04-07 01:38:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1649295540000|2022-04-07 01:39:00|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1649295550000|2022-04-07 01:39:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649295560000|2022-04-07 01:39:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649295570000|2022-04-07 01:39:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649295580000|2022-04-07 01:39:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1649295590000|2022-04-07 01:39:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649295640000|2022-04-07 01:40:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649295700000|2022-04-07 01:41:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649295760000|2022-04-07 01:42:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649295770000|2022-04-07 01:42:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|20
1649295780000|2022-04-07 01:43:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649295810000|2022-04-07 01:43:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649295820000|2022-04-07 01:43:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649295830000|2022-04-07 01:43:50|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1649295840000|2022-04-07 01:44:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649295850000|2022-04-07 01:44:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649295860000|2022-04-07 01:44:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1649295870000|2022-04-07 01:44:30|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1649295880000|2022-04-07 01:44:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1649295890000|2022-04-07 01:44:50|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|17
1649295900000|2022-04-07 01:45:00|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|5
1649295910000|2022-04-07 01:45:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649295920000|2022-04-07 01:45:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1649295930000|2022-04-07 01:45:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649295950000|2022-04-07 01:45:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649295960000|2022-04-07 01:46:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1649295970000|2022-04-07 01:46:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649295980000|2022-04-07 01:46:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649295990000|2022-04-07 01:46:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1649296000000|2022-04-07 01:46:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1649296010000|2022-04-07 01:46:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649296020000|2022-04-07 01:47:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649296030000|2022-04-07 01:47:10|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|8
1649296050000|2022-04-07 01:47:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649296060000|2022-04-07 01:47:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649296080000|2022-04-07 01:48:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649296090000|2022-04-07 01:48:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649296100000|2022-04-07 01:48:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649296110000|2022-04-07 01:48:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649296170000|2022-04-07 01:49:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649296180000|2022-04-07 01:49:40|20.44|20.24|20.42|20.22|20.44|20.24|20.41|20.21|5
1649296190000|2022-04-07 01:49:50|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|7
1649296200000|2022-04-07 01:50:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649296210000|2022-04-07 01:50:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649296230000|2022-04-07 01:50:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649296240000|2022-04-07 01:50:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1649296280000|2022-04-07 01:51:20|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|4
1649296290000|2022-04-07 01:51:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649296320000|2022-04-07 01:52:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649296330000|2022-04-07 01:52:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649296350000|2022-04-07 01:52:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649296370000|2022-04-07 01:52:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649296380000|2022-04-07 01:53:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649296400000|2022-04-07 01:53:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649296410000|2022-04-07 01:53:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649296420000|2022-04-07 01:53:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649296430000|2022-04-07 01:53:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649296440000|2022-04-07 01:54:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649296450000|2022-04-07 01:54:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649296460000|2022-04-07 01:54:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649296470000|2022-04-07 01:54:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649296490000|2022-04-07 01:54:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649296500000|2022-04-07 01:55:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1649296510000|2022-04-07 01:55:10|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|7
1649296520000|2022-04-07 01:55:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649296530000|2022-04-07 01:55:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649296560000|2022-04-07 01:56:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1649296570000|2022-04-07 01:56:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649296580000|2022-04-07 01:56:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1649296600000|2022-04-07 01:56:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1649296620000|2022-04-07 01:57:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649296630000|2022-04-07 01:57:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1649296650000|2022-04-07 01:57:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1649296660000|2022-04-07 01:57:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|9
1649296670000|2022-04-07 01:57:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649296680000|2022-04-07 01:58:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649296690000|2022-04-07 01:58:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649296700000|2022-04-07 01:58:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649296710000|2022-04-07 01:58:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1649296740000|2022-04-07 01:59:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1649296780000|2022-04-07 01:59:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649296790000|2022-04-07 01:59:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649296800000|2022-04-07 02:00:00|20.47|20.27|20.5|20.3|20.5|20.3|20.47|20.27|8
1649296810000|2022-04-07 02:00:10|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|8
1649296820000|2022-04-07 02:00:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649296840000|2022-04-07 02:00:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649296850000|2022-04-07 02:00:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649296860000|2022-04-07 02:01:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649296870000|2022-04-07 02:01:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649296880000|2022-04-07 02:01:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1649296890000|2022-04-07 02:01:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649296900000|2022-04-07 02:01:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649296920000|2022-04-07 02:02:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649296930000|2022-04-07 02:02:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649296940000|2022-04-07 02:02:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649296960000|2022-04-07 02:02:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649296970000|2022-04-07 02:02:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1649296980000|2022-04-07 02:03:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649297000000|2022-04-07 02:03:20|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|4
1649297010000|2022-04-07 02:03:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1649297020000|2022-04-07 02:03:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649297030000|2022-04-07 02:03:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1649297040000|2022-04-07 02:04:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649297050000|2022-04-07 02:04:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649297060000|2022-04-07 02:04:20|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|11
1649297070000|2022-04-07 02:04:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1649297080000|2022-04-07 02:04:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649297090000|2022-04-07 02:04:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649297100000|2022-04-07 02:05:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649297110000|2022-04-07 02:05:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649297200000|2022-04-07 02:06:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649297260000|2022-04-07 02:07:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649297270000|2022-04-07 02:07:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1649297290000|2022-04-07 02:08:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649297300000|2022-04-07 02:08:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649297320000|2022-04-07 02:08:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649297400000|2022-04-07 02:10:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649297410000|2022-04-07 02:10:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649297420000|2022-04-07 02:10:20|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|11
1649297440000|2022-04-07 02:10:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649297460000|2022-04-07 02:11:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649297480000|2022-04-07 02:11:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649297530000|2022-04-07 02:12:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649297540000|2022-04-07 02:12:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649297550000|2022-04-07 02:12:30|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|5
1649297560000|2022-04-07 02:12:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649297570000|2022-04-07 02:12:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649297580000|2022-04-07 02:13:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649297590000|2022-04-07 02:13:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649297600000|2022-04-07 02:13:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649297620000|2022-04-07 02:13:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649297660000|2022-04-07 02:14:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649297670000|2022-04-07 02:14:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649297680000|2022-04-07 02:14:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649297690000|2022-04-07 02:14:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649297700000|2022-04-07 02:15:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1649297710000|2022-04-07 02:15:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649297720000|2022-04-07 02:15:20|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|13
1649297730000|2022-04-07 02:15:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649297740000|2022-04-07 02:15:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649297810000|2022-04-07 02:16:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649297830000|2022-04-07 02:17:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649297850000|2022-04-07 02:17:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649297860000|2022-04-07 02:17:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649297900000|2022-04-07 02:18:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649297910000|2022-04-07 02:18:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649297920000|2022-04-07 02:18:40|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|9
1649297930000|2022-04-07 02:18:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|14
1649297940000|2022-04-07 02:19:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|11
1649297950000|2022-04-07 02:19:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|13
1649297960000|2022-04-07 02:19:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649297970000|2022-04-07 02:19:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1649298020000|2022-04-07 02:20:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1649298030000|2022-04-07 02:20:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1649298040000|2022-04-07 02:20:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649298050000|2022-04-07 02:20:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1649298060000|2022-04-07 02:21:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1649298070000|2022-04-07 02:21:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|14
1649298080000|2022-04-07 02:21:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649298120000|2022-04-07 02:22:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1649298130000|2022-04-07 02:22:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1649298140000|2022-04-07 02:22:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649298150000|2022-04-07 02:22:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649298170000|2022-04-07 02:22:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1649298180000|2022-04-07 02:23:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649298230000|2022-04-07 02:23:50|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|4
1649298240000|2022-04-07 02:24:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649298260000|2022-04-07 02:24:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1649298270000|2022-04-07 02:24:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649298280000|2022-04-07 02:24:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649298290000|2022-04-07 02:24:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649298310000|2022-04-07 02:25:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1649298320000|2022-04-07 02:25:20|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|3
1649298350000|2022-04-07 02:25:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649298360000|2022-04-07 02:26:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649298380000|2022-04-07 02:26:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1649298390000|2022-04-07 02:26:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649298400000|2022-04-07 02:26:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1649298440000|2022-04-07 02:27:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1649298450000|2022-04-07 02:27:30|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|9
1649298460000|2022-04-07 02:27:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1649298470000|2022-04-07 02:27:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1649298480000|2022-04-07 02:28:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649298490000|2022-04-07 02:28:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1649298580000|2022-04-07 02:29:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1649298600000|2022-04-07 02:30:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1649298610000|2022-04-07 02:30:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1649298630000|2022-04-07 02:30:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1649298640000|2022-04-07 02:30:40|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|10
1649298650000|2022-04-07 02:30:50|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|10
1649298660000|2022-04-07 02:31:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|11
1649298670000|2022-04-07 02:31:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|13
1649298680000|2022-04-07 02:31:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1649298690000|2022-04-07 02:31:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1649298700000|2022-04-07 02:31:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1649298710000|2022-04-07 02:31:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1649298770000|2022-04-07 02:32:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1649298780000|2022-04-07 02:33:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1649298790000|2022-04-07 02:33:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649298850000|2022-04-07 02:34:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649298860000|2022-04-07 02:34:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649298870000|2022-04-07 02:34:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649298880000|2022-04-07 02:34:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649298900000|2022-04-07 02:35:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1649298910000|2022-04-07 02:35:10|20.42|20.22|20.42|20.22|20.44|20.24|20.42|20.22|5
1649298920000|2022-04-07 02:35:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649298930000|2022-04-07 02:35:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649298950000|2022-04-07 02:35:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|10
1649298960000|2022-04-07 02:36:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1649298970000|2022-04-07 02:36:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649298980000|2022-04-07 02:36:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649299000000|2022-04-07 02:36:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649299040000|2022-04-07 02:37:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649299050000|2022-04-07 02:37:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649299100000|2022-04-07 02:38:20|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|4
1649299110000|2022-04-07 02:38:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649299120000|2022-04-07 02:38:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649299130000|2022-04-07 02:38:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|11
1649299140000|2022-04-07 02:39:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649299160000|2022-04-07 02:39:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649299190000|2022-04-07 02:39:50|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|8
1649299200000|2022-04-07 02:40:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1649299230000|2022-04-07 02:40:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1649299240000|2022-04-07 02:40:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|11
1649299250000|2022-04-07 02:40:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649299260000|2022-04-07 02:41:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|4
1649299270000|2022-04-07 02:41:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1649299280000|2022-04-07 02:41:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649299290000|2022-04-07 02:41:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1649299300000|2022-04-07 02:41:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649299310000|2022-04-07 02:41:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649299320000|2022-04-07 02:42:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649299350000|2022-04-07 02:42:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649299360000|2022-04-07 02:42:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649299370000|2022-04-07 02:42:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649299400000|2022-04-07 02:43:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299430000|2022-04-07 02:43:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649299450000|2022-04-07 02:44:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649299460000|2022-04-07 02:44:20|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|6
1649299470000|2022-04-07 02:44:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1649299480000|2022-04-07 02:44:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649299490000|2022-04-07 02:44:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649299500000|2022-04-07 02:45:00|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|7
1649299520000|2022-04-07 02:45:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1649299530000|2022-04-07 02:45:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1649299540000|2022-04-07 02:45:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1649299560000|2022-04-07 02:46:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649299570000|2022-04-07 02:46:10|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|4
1649299580000|2022-04-07 02:46:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299590000|2022-04-07 02:46:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1649299630000|2022-04-07 02:47:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649299640000|2022-04-07 02:47:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649299650000|2022-04-07 02:47:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649299660000|2022-04-07 02:47:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299670000|2022-04-07 02:47:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649299680000|2022-04-07 02:48:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649299690000|2022-04-07 02:48:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299700000|2022-04-07 02:48:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649299710000|2022-04-07 02:48:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649299740000|2022-04-07 02:49:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299750000|2022-04-07 02:49:10|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|6
1649299760000|2022-04-07 02:49:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1649299770000|2022-04-07 02:49:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649299780000|2022-04-07 02:49:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649299800000|2022-04-07 02:50:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649299810000|2022-04-07 02:50:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649299820000|2022-04-07 02:50:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|12
1649299830000|2022-04-07 02:50:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|10
1649299840000|2022-04-07 02:50:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649299890000|2022-04-07 02:51:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299900000|2022-04-07 02:51:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649299910000|2022-04-07 02:51:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649299920000|2022-04-07 02:52:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649299930000|2022-04-07 02:52:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649299960000|2022-04-07 02:52:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649299980000|2022-04-07 02:53:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1649299990000|2022-04-07 02:53:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649300040000|2022-04-07 02:54:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649300050000|2022-04-07 02:54:10|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|3
1649300060000|2022-04-07 02:54:20|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|4
1649300080000|2022-04-07 02:54:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649300090000|2022-04-07 02:54:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649300110000|2022-04-07 02:55:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649300120000|2022-04-07 02:55:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649300130000|2022-04-07 02:55:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649300140000|2022-04-07 02:55:40|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|7
1649300150000|2022-04-07 02:55:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|17
1649300160000|2022-04-07 02:56:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1649300180000|2022-04-07 02:56:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300190000|2022-04-07 02:56:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649300200000|2022-04-07 02:56:40|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|8
1649300210000|2022-04-07 02:56:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649300220000|2022-04-07 02:57:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649300230000|2022-04-07 02:57:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649300240000|2022-04-07 02:57:20|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|12
1649300250000|2022-04-07 02:57:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649300270000|2022-04-07 02:57:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649300280000|2022-04-07 02:58:00|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|11
1649300290000|2022-04-07 02:58:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649300300000|2022-04-07 02:58:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649300320000|2022-04-07 02:58:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649300330000|2022-04-07 02:58:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300340000|2022-04-07 02:59:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649300350000|2022-04-07 02:59:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649300360000|2022-04-07 02:59:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649300390000|2022-04-07 02:59:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649300400000|2022-04-07 03:00:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|4
1649300410000|2022-04-07 03:00:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649300420000|2022-04-07 03:00:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300440000|2022-04-07 03:00:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649300450000|2022-04-07 03:00:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649300480000|2022-04-07 03:01:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300500000|2022-04-07 03:01:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1649300510000|2022-04-07 03:01:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649300520000|2022-04-07 03:02:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1649300530000|2022-04-07 03:02:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1649300540000|2022-04-07 03:02:20|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|10
1649300550000|2022-04-07 03:02:30|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|17
1649300560000|2022-04-07 03:02:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649300570000|2022-04-07 03:02:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649300580000|2022-04-07 03:03:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649300600000|2022-04-07 03:03:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649300620000|2022-04-07 03:03:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649300630000|2022-04-07 03:03:50|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|14
1649300640000|2022-04-07 03:04:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649300650000|2022-04-07 03:04:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649300680000|2022-04-07 03:04:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1649300700000|2022-04-07 03:05:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649300710000|2022-04-07 03:05:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649300730000|2022-04-07 03:05:30|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1649300740000|2022-04-07 03:05:40|20.52|20.32|20.5|20.3|20.52|20.32|20.49|20.29|9
1649300760000|2022-04-07 03:06:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|4
1649300770000|2022-04-07 03:06:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649300780000|2022-04-07 03:06:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300790000|2022-04-07 03:06:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649300800000|2022-04-07 03:06:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649300820000|2022-04-07 03:07:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649300830000|2022-04-07 03:07:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300850000|2022-04-07 03:07:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649300860000|2022-04-07 03:07:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649300880000|2022-04-07 03:08:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649300910000|2022-04-07 03:08:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649300930000|2022-04-07 03:08:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1649300940000|2022-04-07 03:09:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649300950000|2022-04-07 03:09:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|8
1649300960000|2022-04-07 03:09:20|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|6
1649300970000|2022-04-07 03:09:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649301020000|2022-04-07 03:10:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649301070000|2022-04-07 03:11:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649301080000|2022-04-07 03:11:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649301090000|2022-04-07 03:11:30|20.51|20.31|20.48|20.28|20.51|20.31|20.48|20.28|4
1649301100000|2022-04-07 03:11:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|16
1649301110000|2022-04-07 03:11:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1649301120000|2022-04-07 03:12:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1649301130000|2022-04-07 03:12:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649301150000|2022-04-07 03:12:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649301160000|2022-04-07 03:12:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1649301170000|2022-04-07 03:12:50|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|9
1649301190000|2022-04-07 03:13:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649301200000|2022-04-07 03:13:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1649301210000|2022-04-07 03:13:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1649301220000|2022-04-07 03:13:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649301230000|2022-04-07 03:13:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649301260000|2022-04-07 03:14:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649301280000|2022-04-07 03:14:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649301290000|2022-04-07 03:14:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649301300000|2022-04-07 03:15:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649301310000|2022-04-07 03:15:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649301320000|2022-04-07 03:15:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649301330000|2022-04-07 03:15:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649301360000|2022-04-07 03:16:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|12
1649301370000|2022-04-07 03:16:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|12
1649301440000|2022-04-07 03:17:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649301470000|2022-04-07 03:17:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649301510000|2022-04-07 03:18:30|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|6
1649301520000|2022-04-07 03:18:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|10
1649301530000|2022-04-07 03:18:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649301540000|2022-04-07 03:19:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649301550000|2022-04-07 03:19:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649301560000|2022-04-07 03:19:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649301570000|2022-04-07 03:19:30|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|3
1649301580000|2022-04-07 03:19:40|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|4
1649301590000|2022-04-07 03:19:50|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1649301600000|2022-04-07 03:20:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1649301610000|2022-04-07 03:20:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1649301620000|2022-04-07 03:20:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1649301630000|2022-04-07 03:20:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1649301660000|2022-04-07 03:21:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649301680000|2022-04-07 03:21:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649301690000|2022-04-07 03:21:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649301700000|2022-04-07 03:21:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1649301710000|2022-04-07 03:21:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1649301720000|2022-04-07 03:22:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1649301750000|2022-04-07 03:22:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649301760000|2022-04-07 03:22:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649301770000|2022-04-07 03:22:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649301780000|2022-04-07 03:23:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1649301790000|2022-04-07 03:23:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649301800000|2022-04-07 03:23:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649301810000|2022-04-07 03:23:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649301820000|2022-04-07 03:23:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649301830000|2022-04-07 03:23:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1649301850000|2022-04-07 03:24:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649301860000|2022-04-07 03:24:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1649301870000|2022-04-07 03:24:30|20.45|20.25|20.45|20.25|20.47|20.27|20.45|20.25|11
1649301880000|2022-04-07 03:24:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649301900000|2022-04-07 03:25:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649301910000|2022-04-07 03:25:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649301920000|2022-04-07 03:25:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649301950000|2022-04-07 03:25:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649301960000|2022-04-07 03:26:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649301980000|2022-04-07 03:26:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649301990000|2022-04-07 03:26:30|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|8
1649302000000|2022-04-07 03:26:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649302010000|2022-04-07 03:26:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649302020000|2022-04-07 03:27:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649302030000|2022-04-07 03:27:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649302070000|2022-04-07 03:27:50|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|7
1649302090000|2022-04-07 03:28:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649302110000|2022-04-07 03:28:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649302130000|2022-04-07 03:28:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649302140000|2022-04-07 03:29:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1649302150000|2022-04-07 03:29:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1649302160000|2022-04-07 03:29:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1649302180000|2022-04-07 03:29:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649302190000|2022-04-07 03:29:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649302200000|2022-04-07 03:30:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|6
1649302210000|2022-04-07 03:30:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|14
1649302220000|2022-04-07 03:30:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1649302240000|2022-04-07 03:30:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649302250000|2022-04-07 03:30:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649302260000|2022-04-07 03:31:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1649302270000|2022-04-07 03:31:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649302280000|2022-04-07 03:31:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649302290000|2022-04-07 03:31:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649302310000|2022-04-07 03:31:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649302320000|2022-04-07 03:32:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649302330000|2022-04-07 03:32:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1649302370000|2022-04-07 03:32:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1649302380000|2022-04-07 03:33:00|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|6
1649302390000|2022-04-07 03:33:10|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|4
1649302400000|2022-04-07 03:33:20|20.41|20.21|20.43|20.23|20.44|20.24|20.41|20.21|9
1649302410000|2022-04-07 03:33:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1649302420000|2022-04-07 03:33:40|20.43|20.23|20.45|20.25|20.45|20.25|20.42|20.22|5
1649302430000|2022-04-07 03:33:50|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|3
1649302440000|2022-04-07 03:34:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649302450000|2022-04-07 03:34:10|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|5
1649302460000|2022-04-07 03:34:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649302470000|2022-04-07 03:34:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1649302490000|2022-04-07 03:34:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649302510000|2022-04-07 03:35:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649302520000|2022-04-07 03:35:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649302540000|2022-04-07 03:35:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649302570000|2022-04-07 03:36:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649302580000|2022-04-07 03:36:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649302600000|2022-04-07 03:36:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649302610000|2022-04-07 03:36:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649302640000|2022-04-07 03:37:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649302650000|2022-04-07 03:37:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649302670000|2022-04-07 03:37:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649302680000|2022-04-07 03:38:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649302710000|2022-04-07 03:38:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649302720000|2022-04-07 03:38:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649302730000|2022-04-07 03:38:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649302750000|2022-04-07 03:39:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649302770000|2022-04-07 03:39:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649302780000|2022-04-07 03:39:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649302830000|2022-04-07 03:40:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649302840000|2022-04-07 03:40:40|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|6
1649302890000|2022-04-07 03:41:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|12
1649302920000|2022-04-07 03:42:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649302930000|2022-04-07 03:42:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649302980000|2022-04-07 03:43:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649303000000|2022-04-07 03:43:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649303010000|2022-04-07 03:43:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649303020000|2022-04-07 03:43:40|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1649303030000|2022-04-07 03:43:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1649303040000|2022-04-07 03:44:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649303050000|2022-04-07 03:44:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649303080000|2022-04-07 03:44:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649303120000|2022-04-07 03:45:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649303140000|2022-04-07 03:45:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649303150000|2022-04-07 03:45:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649303160000|2022-04-07 03:46:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|4
1649303170000|2022-04-07 03:46:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649303180000|2022-04-07 03:46:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649303200000|2022-04-07 03:46:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649303210000|2022-04-07 03:46:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649303220000|2022-04-07 03:47:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1649303230000|2022-04-07 03:47:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649303240000|2022-04-07 03:47:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649303270000|2022-04-07 03:47:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649303280000|2022-04-07 03:48:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649303290000|2022-04-07 03:48:10|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|8
1649303300000|2022-04-07 03:48:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649303320000|2022-04-07 03:48:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1649303340000|2022-04-07 03:49:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649303350000|2022-04-07 03:49:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|10
1649303360000|2022-04-07 03:49:20|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|6
1649303370000|2022-04-07 03:49:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|9
1649303380000|2022-04-07 03:49:40|20.45|20.25|20.48|20.28|20.48|20.28|20.45|20.25|8
1649303390000|2022-04-07 03:49:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649303400000|2022-04-07 03:50:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649303410000|2022-04-07 03:50:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649303430000|2022-04-07 03:50:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649303440000|2022-04-07 03:50:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649303450000|2022-04-07 03:50:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649303460000|2022-04-07 03:51:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649303480000|2022-04-07 03:51:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649303490000|2022-04-07 03:51:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649303500000|2022-04-07 03:51:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649303520000|2022-04-07 03:52:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649303540000|2022-04-07 03:52:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649303570000|2022-04-07 03:52:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649303580000|2022-04-07 03:53:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|13
1649303590000|2022-04-07 03:53:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649303610000|2022-04-07 03:53:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649303620000|2022-04-07 03:53:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649303660000|2022-04-07 03:54:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649303670000|2022-04-07 03:54:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|12
1649303680000|2022-04-07 03:54:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649303690000|2022-04-07 03:54:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649303700000|2022-04-07 03:55:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649303710000|2022-04-07 03:55:10|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|8
1649303720000|2022-04-07 03:55:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649303730000|2022-04-07 03:55:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649303740000|2022-04-07 03:55:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649303750000|2022-04-07 03:55:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649303760000|2022-04-07 03:56:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1649303770000|2022-04-07 03:56:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649303780000|2022-04-07 03:56:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649303810000|2022-04-07 03:56:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649303820000|2022-04-07 03:57:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649303830000|2022-04-07 03:57:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649303860000|2022-04-07 03:57:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649303870000|2022-04-07 03:57:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649303880000|2022-04-07 03:58:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649303890000|2022-04-07 03:58:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649303900000|2022-04-07 03:58:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1649303910000|2022-04-07 03:58:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649303920000|2022-04-07 03:58:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649303930000|2022-04-07 03:58:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649303940000|2022-04-07 03:59:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|4
1649303950000|2022-04-07 03:59:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1649303960000|2022-04-07 03:59:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649303970000|2022-04-07 03:59:30|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|4
1649303980000|2022-04-07 03:59:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649303990000|2022-04-07 03:59:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649304000000|2022-04-07 04:00:00|20.49|20.29|20.49|20.29|20.51|20.31|20.49|20.29|11
1649304010000|2022-04-07 04:00:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649304020000|2022-04-07 04:00:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649304040000|2022-04-07 04:00:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1649304050000|2022-04-07 04:00:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649304060000|2022-04-07 04:01:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649304070000|2022-04-07 04:01:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649304080000|2022-04-07 04:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649304090000|2022-04-07 04:01:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649304100000|2022-04-07 04:01:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649304110000|2022-04-07 04:01:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649304120000|2022-04-07 04:02:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649304130000|2022-04-07 04:02:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649304140000|2022-04-07 04:02:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649304150000|2022-04-07 04:02:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649304180000|2022-04-07 04:03:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649304190000|2022-04-07 04:03:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649304200000|2022-04-07 04:03:20|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|4
1649304220000|2022-04-07 04:03:40|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|8
1649304250000|2022-04-07 04:04:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649304280000|2022-04-07 04:04:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649304390000|2022-04-07 04:06:30|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|5
1649304400000|2022-04-07 04:06:40|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1649304410000|2022-04-07 04:06:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649304420000|2022-04-07 04:07:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649304480000|2022-04-07 04:08:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1649304490000|2022-04-07 04:08:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649304500000|2022-04-07 04:08:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649304520000|2022-04-07 04:08:40|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|8
1649304530000|2022-04-07 04:08:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649304540000|2022-04-07 04:09:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649304580000|2022-04-07 04:09:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1649304590000|2022-04-07 04:09:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649304600000|2022-04-07 04:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649304620000|2022-04-07 04:10:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649304630000|2022-04-07 04:10:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649304640000|2022-04-07 04:10:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1649304650000|2022-04-07 04:10:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|10
1649304670000|2022-04-07 04:11:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649304690000|2022-04-07 04:11:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649304700000|2022-04-07 04:11:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1649304720000|2022-04-07 04:12:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649304730000|2022-04-07 04:12:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649304790000|2022-04-07 04:13:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649304800000|2022-04-07 04:13:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1649304820000|2022-04-07 04:13:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649304830000|2022-04-07 04:13:50|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|4
1649304850000|2022-04-07 04:14:10|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|3
1649304870000|2022-04-07 04:14:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649304880000|2022-04-07 04:14:40|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|5
1649304890000|2022-04-07 04:14:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1649304900000|2022-04-07 04:15:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1649304910000|2022-04-07 04:15:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649304930000|2022-04-07 04:15:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649304940000|2022-04-07 04:15:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649304950000|2022-04-07 04:15:50|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|9
1649304970000|2022-04-07 04:16:10|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|9
1649304980000|2022-04-07 04:16:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649304990000|2022-04-07 04:16:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649305000000|2022-04-07 04:16:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649305010000|2022-04-07 04:16:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649305020000|2022-04-07 04:17:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649305030000|2022-04-07 04:17:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649305040000|2022-04-07 04:17:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1649305050000|2022-04-07 04:17:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|12
1649305060000|2022-04-07 04:17:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649305070000|2022-04-07 04:17:50|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|5
1649305080000|2022-04-07 04:18:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|12
1649305090000|2022-04-07 04:18:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1649305110000|2022-04-07 04:18:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649305120000|2022-04-07 04:18:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649305160000|2022-04-07 04:19:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649305170000|2022-04-07 04:19:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1649305180000|2022-04-07 04:19:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649305190000|2022-04-07 04:19:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649305200000|2022-04-07 04:20:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|4
1649305210000|2022-04-07 04:20:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649305220000|2022-04-07 04:20:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649305230000|2022-04-07 04:20:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649305240000|2022-04-07 04:20:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649305250000|2022-04-07 04:20:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649305260000|2022-04-07 04:21:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649305270000|2022-04-07 04:21:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649305280000|2022-04-07 04:21:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649305310000|2022-04-07 04:21:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649305320000|2022-04-07 04:22:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649305400000|2022-04-07 04:23:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649305440000|2022-04-07 04:24:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649305470000|2022-04-07 04:24:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1649305490000|2022-04-07 04:24:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649305520000|2022-04-07 04:25:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649305530000|2022-04-07 04:25:30|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|5
1649305550000|2022-04-07 04:25:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649305670000|2022-04-07 04:27:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649305680000|2022-04-07 04:28:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649305690000|2022-04-07 04:28:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649305700000|2022-04-07 04:28:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649305750000|2022-04-07 04:29:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1649305760000|2022-04-07 04:29:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1649305800000|2022-04-07 04:30:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649305810000|2022-04-07 04:30:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649305830000|2022-04-07 04:30:30|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|6
1649305840000|2022-04-07 04:30:40|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|4
1649305850000|2022-04-07 04:30:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|7
1649305860000|2022-04-07 04:31:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649305870000|2022-04-07 04:31:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649305880000|2022-04-07 04:31:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|9
1649305900000|2022-04-07 04:31:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649305910000|2022-04-07 04:31:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649305920000|2022-04-07 04:32:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|10
1649305930000|2022-04-07 04:32:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649305950000|2022-04-07 04:32:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1649305960000|2022-04-07 04:32:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649305970000|2022-04-07 04:32:50|20.65|20.45|20.69|20.49|20.69|20.49|20.65|20.45|8
1649305980000|2022-04-07 04:33:00|20.7|20.5|20.76|20.56|20.79|20.59|20.7|20.5|15
1649305990000|2022-04-07 04:33:10|20.77|20.57|20.77|20.57|20.78|20.58|20.75|20.55|7
1649306000000|2022-04-07 04:33:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649306010000|2022-04-07 04:33:30|20.77|20.57|20.77|20.57|20.78|20.58|20.76|20.56|5
1649306020000|2022-04-07 04:33:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|9
1649306030000|2022-04-07 04:33:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|10
1649306060000|2022-04-07 04:34:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1649306070000|2022-04-07 04:34:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649306080000|2022-04-07 04:34:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649306090000|2022-04-07 04:34:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649306100000|2022-04-07 04:35:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649306120000|2022-04-07 04:35:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649306130000|2022-04-07 04:35:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649306140000|2022-04-07 04:35:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1649306150000|2022-04-07 04:35:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1649306160000|2022-04-07 04:36:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649306170000|2022-04-07 04:36:10|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1649306210000|2022-04-07 04:36:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649306220000|2022-04-07 04:37:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649306250000|2022-04-07 04:37:30|20.82|20.62|20.85|20.65|20.85|20.65|20.82|20.62|8
1649306260000|2022-04-07 04:37:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649306290000|2022-04-07 04:38:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|10
1649306300000|2022-04-07 04:38:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649306320000|2022-04-07 04:38:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1649306330000|2022-04-07 04:38:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|16
1649306340000|2022-04-07 04:39:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|12
1649306350000|2022-04-07 04:39:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1649306370000|2022-04-07 04:39:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649306380000|2022-04-07 04:39:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649306390000|2022-04-07 04:39:50|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|2
1649306400000|2022-04-07 04:40:00|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|3
1649306410000|2022-04-07 04:40:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649306420000|2022-04-07 04:40:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649306430000|2022-04-07 04:40:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649306500000|2022-04-07 04:41:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649306620000|2022-04-07 04:43:40|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|3
1649306630000|2022-04-07 04:43:50|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|5
1649306640000|2022-04-07 04:44:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|4
1649306650000|2022-04-07 04:44:10|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1649306660000|2022-04-07 04:44:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1649306710000|2022-04-07 04:45:10|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1649306730000|2022-04-07 04:45:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649306740000|2022-04-07 04:45:40|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649306750000|2022-04-07 04:45:50|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|7
1649306760000|2022-04-07 04:46:00|20.88|20.68|20.9|20.7|20.91|20.71|20.87|20.67|9
1649306770000|2022-04-07 04:46:10|20.91|20.71|20.91|20.71|20.91|20.71|20.9|20.7|7
1649306780000|2022-04-07 04:46:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649306810000|2022-04-07 04:46:50|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|7
1649306820000|2022-04-07 04:47:00|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|6
1649306860000|2022-04-07 04:47:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649306870000|2022-04-07 04:47:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1649306910000|2022-04-07 04:48:30|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|3
1649306920000|2022-04-07 04:48:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649306930000|2022-04-07 04:48:50|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1649306940000|2022-04-07 04:49:00|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|6
1649306950000|2022-04-07 04:49:10|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|10
1649306970000|2022-04-07 04:49:30|20.93|20.73|20.93|20.73|20.93|20.73|20.92|20.72|5
1649306980000|2022-04-07 04:49:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|8
1649306990000|2022-04-07 04:49:50|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|6
1649307000000|2022-04-07 04:50:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649307020000|2022-04-07 04:50:20|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649307030000|2022-04-07 04:50:30|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649307040000|2022-04-07 04:50:40|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649307090000|2022-04-07 04:51:30|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|10
1649307100000|2022-04-07 04:51:40|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|4
1649307160000|2022-04-07 04:52:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649307170000|2022-04-07 04:52:50|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|6
1649307190000|2022-04-07 04:53:10|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|6
1649307210000|2022-04-07 04:53:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649307220000|2022-04-07 04:53:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649307230000|2022-04-07 04:53:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649307250000|2022-04-07 04:54:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649307270000|2022-04-07 04:54:30|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|9
1649307290000|2022-04-07 04:54:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649307330000|2022-04-07 04:55:30|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649307370000|2022-04-07 04:56:10|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|3
1649307380000|2022-04-07 04:56:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649307400000|2022-04-07 04:56:40|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649307410000|2022-04-07 04:56:50|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649307420000|2022-04-07 04:57:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|8
1649307430000|2022-04-07 04:57:10|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|6
1649307440000|2022-04-07 04:57:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649307470000|2022-04-07 04:57:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649307500000|2022-04-07 04:58:20|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649307510000|2022-04-07 04:58:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649307520000|2022-04-07 04:58:40|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|5
1649307530000|2022-04-07 04:58:50|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|4
1649307540000|2022-04-07 04:59:00|20.93|20.73|20.91|20.71|20.93|20.73|20.91|20.71|2
1649307550000|2022-04-07 04:59:10|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|4
1649307560000|2022-04-07 04:59:20|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1649307580000|2022-04-07 04:59:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649307600000|2022-04-07 05:00:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649307610000|2022-04-07 05:00:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|10
1649307620000|2022-04-07 05:00:20|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|7
1649307640000|2022-04-07 05:00:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1649307650000|2022-04-07 05:00:50|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649307660000|2022-04-07 05:01:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649307670000|2022-04-07 05:01:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649307680000|2022-04-07 05:01:20|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1649307690000|2022-04-07 05:01:30|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649307700000|2022-04-07 05:01:40|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649307710000|2022-04-07 05:01:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649307720000|2022-04-07 05:02:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1649307730000|2022-04-07 05:02:10|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|5
1649307740000|2022-04-07 05:02:20|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1649307760000|2022-04-07 05:02:40|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649307780000|2022-04-07 05:03:00|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649307800000|2022-04-07 05:03:20|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1649307810000|2022-04-07 05:03:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649307830000|2022-04-07 05:03:50|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|4
1649307840000|2022-04-07 05:04:00|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|10
1649307850000|2022-04-07 05:04:10|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|7
1649307860000|2022-04-07 05:04:20|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|4
1649307870000|2022-04-07 05:04:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1649307880000|2022-04-07 05:04:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1649307890000|2022-04-07 05:04:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|6
1649307900000|2022-04-07 05:05:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649307910000|2022-04-07 05:05:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|6
1649307920000|2022-04-07 05:05:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649307930000|2022-04-07 05:05:30|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|4
1649307940000|2022-04-07 05:05:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649307950000|2022-04-07 05:05:50|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649307960000|2022-04-07 05:06:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649307970000|2022-04-07 05:06:10|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1649307980000|2022-04-07 05:06:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1649307990000|2022-04-07 05:06:30|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1649308010000|2022-04-07 05:06:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649308020000|2022-04-07 05:07:00|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308060000|2022-04-07 05:07:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649308070000|2022-04-07 05:07:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649308080000|2022-04-07 05:08:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|7
1649308090000|2022-04-07 05:08:10|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649308100000|2022-04-07 05:08:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649308110000|2022-04-07 05:08:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308120000|2022-04-07 05:08:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649308140000|2022-04-07 05:09:00|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649308150000|2022-04-07 05:09:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649308160000|2022-04-07 05:09:20|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1649308170000|2022-04-07 05:09:30|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|4
1649308180000|2022-04-07 05:09:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308190000|2022-04-07 05:09:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649308200000|2022-04-07 05:10:00|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1649308210000|2022-04-07 05:10:10|20.86|20.66|20.84|20.64|20.86|20.66|20.84|20.64|3
1649308220000|2022-04-07 05:10:20|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1649308240000|2022-04-07 05:10:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649308250000|2022-04-07 05:10:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1649308260000|2022-04-07 05:11:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308290000|2022-04-07 05:11:30|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308330000|2022-04-07 05:12:10|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649308340000|2022-04-07 05:12:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308350000|2022-04-07 05:12:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649308390000|2022-04-07 05:13:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1649308450000|2022-04-07 05:14:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|6
1649308460000|2022-04-07 05:14:20|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308480000|2022-04-07 05:14:40|20.85|20.65|20.85|20.65|20.86|20.66|20.85|20.65|3
1649308490000|2022-04-07 05:14:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649308500000|2022-04-07 05:15:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308510000|2022-04-07 05:15:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308520000|2022-04-07 05:15:20|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649308530000|2022-04-07 05:15:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649308540000|2022-04-07 05:15:40|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308560000|2022-04-07 05:16:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308570000|2022-04-07 05:16:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649308610000|2022-04-07 05:16:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649308620000|2022-04-07 05:17:00|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308630000|2022-04-07 05:17:10|20.85|20.65|20.86|20.66|20.86|20.66|20.85|20.65|2
1649308640000|2022-04-07 05:17:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649308690000|2022-04-07 05:18:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649308720000|2022-04-07 05:18:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1649308740000|2022-04-07 05:19:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|7
1649308810000|2022-04-07 05:20:10|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|7
1649308830000|2022-04-07 05:20:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1649308840000|2022-04-07 05:20:40|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|5
1649308850000|2022-04-07 05:20:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1649308860000|2022-04-07 05:21:00|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1649308870000|2022-04-07 05:21:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649308900000|2022-04-07 05:21:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649308910000|2022-04-07 05:21:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649308930000|2022-04-07 05:22:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649308950000|2022-04-07 05:22:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649308970000|2022-04-07 05:22:50|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|4
1649309010000|2022-04-07 05:23:30|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|5
1649309020000|2022-04-07 05:23:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1649309060000|2022-04-07 05:24:20|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|5
1649309070000|2022-04-07 05:24:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649309080000|2022-04-07 05:24:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1649309090000|2022-04-07 05:24:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1649309110000|2022-04-07 05:25:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649309120000|2022-04-07 05:25:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1649309130000|2022-04-07 05:25:30|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649309140000|2022-04-07 05:25:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649309150000|2022-04-07 05:25:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1649309160000|2022-04-07 05:26:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1649309170000|2022-04-07 05:26:10|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|4
1649309180000|2022-04-07 05:26:20|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649309200000|2022-04-07 05:26:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|4
1649309210000|2022-04-07 05:26:50|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1649309220000|2022-04-07 05:27:00|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1649309250000|2022-04-07 05:27:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649309260000|2022-04-07 05:27:40|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1649309270000|2022-04-07 05:27:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649309410000|2022-04-07 05:30:10|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|3
1649309420000|2022-04-07 05:30:20|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|5
1649309440000|2022-04-07 05:30:40|20.89|20.69|20.89|20.69|20.89|20.69|20.88|20.68|7
1649309450000|2022-04-07 05:30:50|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1649309570000|2022-04-07 05:32:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649309580000|2022-04-07 05:33:00|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649309590000|2022-04-07 05:33:10|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649309600000|2022-04-07 05:33:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1649309620000|2022-04-07 05:33:40|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649309650000|2022-04-07 05:34:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649309660000|2022-04-07 05:34:20|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649309670000|2022-04-07 05:34:30|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|6
1649309680000|2022-04-07 05:34:40|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1649309690000|2022-04-07 05:34:50|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649309700000|2022-04-07 05:35:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|3
1649309710000|2022-04-07 05:35:10|20.83|20.63|20.85|20.65|20.86|20.66|20.83|20.63|5
1649309720000|2022-04-07 05:35:20|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|2
1649309730000|2022-04-07 05:35:30|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649309740000|2022-04-07 05:35:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649309750000|2022-04-07 05:35:50|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|9
1649309770000|2022-04-07 05:36:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649309800000|2022-04-07 05:36:40|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649309830000|2022-04-07 05:37:10|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649309840000|2022-04-07 05:37:20|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1649309850000|2022-04-07 05:37:30|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|5
1649309870000|2022-04-07 05:37:50|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|5
1649309880000|2022-04-07 05:38:00|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1649309900000|2022-04-07 05:38:20|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|2
1649309920000|2022-04-07 05:38:40|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649309930000|2022-04-07 05:38:50|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1649309960000|2022-04-07 05:39:20|20.87|20.67|20.87|20.67|20.87|20.67|20.86|20.66|3
1649309970000|2022-04-07 05:39:30|20.86|20.66|20.88|20.68|20.88|20.68|20.86|20.66|5
1649310000000|2022-04-07 05:40:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649310020000|2022-04-07 05:40:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649310060000|2022-04-07 05:41:00|20.92|20.72|20.93|20.73|20.93|20.73|20.92|20.72|2
1649310070000|2022-04-07 05:41:10|20.94|20.74|20.93|20.73|20.94|20.74|20.93|20.73|2
1649310120000|2022-04-07 05:42:00|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649310130000|2022-04-07 05:42:10|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649310150000|2022-04-07 05:42:30|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|5
1649310160000|2022-04-07 05:42:40|20.93|20.73|20.94|20.74|20.94|20.74|20.93|20.73|8
1649310170000|2022-04-07 05:42:50|20.93|20.73|20.93|20.73|20.94|20.74|20.93|20.73|3
1649310180000|2022-04-07 05:43:00|20.94|20.74|20.94|20.74|20.94|20.74|20.93|20.73|9
1649310190000|2022-04-07 05:43:10|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649310220000|2022-04-07 05:43:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649310230000|2022-04-07 05:43:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|2
1649310270000|2022-04-07 05:44:30|20.91|20.71|20.92|20.72|20.92|20.72|20.91|20.71|2
1649310280000|2022-04-07 05:44:40|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1649310290000|2022-04-07 05:44:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|6
1649310300000|2022-04-07 05:45:00|20.92|20.72|20.9|20.7|20.92|20.72|20.9|20.7|10
1649310320000|2022-04-07 05:45:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649310330000|2022-04-07 05:45:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|6
1649310350000|2022-04-07 05:45:50|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|7
1649310360000|2022-04-07 05:46:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1649310370000|2022-04-07 05:46:10|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|6
1649310380000|2022-04-07 05:46:20|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649310420000|2022-04-07 05:47:00|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649310430000|2022-04-07 05:47:10|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649310440000|2022-04-07 05:47:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649310470000|2022-04-07 05:47:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1649310480000|2022-04-07 05:48:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1649310500000|2022-04-07 05:48:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|4
1649310510000|2022-04-07 05:48:30|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649310550000|2022-04-07 05:49:10|20.91|20.71|20.93|20.73|20.93|20.73|20.91|20.71|3
1649310560000|2022-04-07 05:49:20|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649310610000|2022-04-07 05:50:10|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649310620000|2022-04-07 05:50:20|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649310640000|2022-04-07 05:50:40|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1649310690000|2022-04-07 05:51:30|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649310740000|2022-04-07 05:52:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649310850000|2022-04-07 05:54:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649310880000|2022-04-07 05:54:40|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649310950000|2022-04-07 05:55:50|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649310960000|2022-04-07 05:56:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649311040000|2022-04-07 05:57:20|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649311050000|2022-04-07 05:57:30|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1649311060000|2022-04-07 05:57:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649311070000|2022-04-07 05:57:50|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649311080000|2022-04-07 05:58:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649311090000|2022-04-07 05:58:10|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|4
1649311130000|2022-04-07 05:58:50|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|2
1649311140000|2022-04-07 05:59:00|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|7
1649311150000|2022-04-07 05:59:10|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|5
1649311190000|2022-04-07 05:59:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649311200000|2022-04-07 06:00:00|20.97|20.77|20.99|20.79|20.99|20.79|20.96|20.76|7
1649311210000|2022-04-07 06:00:10|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|2
1649311220000|2022-04-07 06:00:20|20.98|20.78|20.99|20.79|20.99|20.79|20.98|20.78|4
1649311240000|2022-04-07 06:00:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649311250000|2022-04-07 06:00:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649311260000|2022-04-07 06:01:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649311270000|2022-04-07 06:01:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|9
1649311300000|2022-04-07 06:01:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1649311380000|2022-04-07 06:03:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649311390000|2022-04-07 06:03:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649311400000|2022-04-07 06:03:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1649311410000|2022-04-07 06:03:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|7
1649311420000|2022-04-07 06:03:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649311470000|2022-04-07 06:04:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649311500000|2022-04-07 06:05:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|13
1649311510000|2022-04-07 06:05:10|21|20.8|20.98|20.78|21|20.8|20.97|20.77|5
1649311520000|2022-04-07 06:05:20|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649311530000|2022-04-07 06:05:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649311540000|2022-04-07 06:05:40|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649311570000|2022-04-07 06:06:10|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|4
1649311580000|2022-04-07 06:06:20|20.96|20.76|20.97|20.77|20.97|20.77|20.96|20.76|6
1649311590000|2022-04-07 06:06:30|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|3
1649311600000|2022-04-07 06:06:40|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|7
1649311610000|2022-04-07 06:06:50|20.95|20.75|20.95|20.75|20.96|20.76|20.95|20.75|5
1649311620000|2022-04-07 06:07:00|20.94|20.74|20.95|20.75|20.96|20.76|20.94|20.74|10
1649311630000|2022-04-07 06:07:10|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|3
1649311640000|2022-04-07 06:07:20|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649311650000|2022-04-07 06:07:30|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649311660000|2022-04-07 06:07:40|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1649311670000|2022-04-07 06:07:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649311680000|2022-04-07 06:08:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649311700000|2022-04-07 06:08:20|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|6
1649311720000|2022-04-07 06:08:40|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649311740000|2022-04-07 06:09:00|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649311750000|2022-04-07 06:09:10|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649311770000|2022-04-07 06:09:30|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|9
1649311780000|2022-04-07 06:09:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649311850000|2022-04-07 06:10:50|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649311860000|2022-04-07 06:11:00|20.96|20.76|20.94|20.74|20.96|20.76|20.94|20.74|6
1649311870000|2022-04-07 06:11:10|20.93|20.73|20.91|20.71|20.94|20.74|20.91|20.71|5
1649311880000|2022-04-07 06:11:20|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649311890000|2022-04-07 06:11:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649311900000|2022-04-07 06:11:40|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|8
1649311910000|2022-04-07 06:11:50|20.89|20.69|20.89|20.69|20.9|20.7|20.87|20.67|9
1649311920000|2022-04-07 06:12:00|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|9
1649311930000|2022-04-07 06:12:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649311950000|2022-04-07 06:12:30|20.88|20.68|20.88|20.68|20.89|20.69|20.88|20.68|3
1649311960000|2022-04-07 06:12:40|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|8
1649311970000|2022-04-07 06:12:50|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1649311980000|2022-04-07 06:13:00|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1649311990000|2022-04-07 06:13:10|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649312000000|2022-04-07 06:13:20|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649312010000|2022-04-07 06:13:30|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649312030000|2022-04-07 06:13:50|20.92|20.72|20.91|20.71|20.92|20.72|20.91|20.71|4
1649312050000|2022-04-07 06:14:10|20.9|20.7|20.89|20.69|20.9|20.7|20.89|20.69|4
1649312060000|2022-04-07 06:14:20|20.88|20.68|20.9|20.7|20.9|20.7|20.88|20.68|5
1649312120000|2022-04-07 06:15:20|20.91|20.71|20.91|20.71|20.92|20.72|20.91|20.71|5
1649312190000|2022-04-07 06:16:30|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649312210000|2022-04-07 06:16:50|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649312220000|2022-04-07 06:17:00|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|6
1649312230000|2022-04-07 06:17:10|20.93|20.73|20.92|20.72|20.93|20.73|20.92|20.72|4
1649312250000|2022-04-07 06:17:30|20.91|20.71|20.9|20.7|20.91|20.71|20.9|20.7|2
1649312260000|2022-04-07 06:17:40|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649312270000|2022-04-07 06:17:50|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649312280000|2022-04-07 06:18:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649312290000|2022-04-07 06:18:10|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649312300000|2022-04-07 06:18:20|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649312320000|2022-04-07 06:18:40|20.9|20.7|20.9|20.7|20.9|20.7|20.9|20.7|1
1649312340000|2022-04-07 06:19:00|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649312350000|2022-04-07 06:19:10|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|6
1649312360000|2022-04-07 06:19:20|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649312380000|2022-04-07 06:19:40|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649312390000|2022-04-07 06:19:50|20.89|20.69|20.9|20.7|20.9|20.7|20.89|20.69|2
1649312420000|2022-04-07 06:20:20|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649312430000|2022-04-07 06:20:30|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1649312440000|2022-04-07 06:20:40|20.9|20.7|20.91|20.71|20.91|20.71|20.9|20.7|2
1649312450000|2022-04-07 06:20:50|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|5
1649312470000|2022-04-07 06:21:10|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649312560000|2022-04-07 06:22:40|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|3
1649312570000|2022-04-07 06:22:50|20.91|20.71|20.91|20.71|20.91|20.71|20.91|20.71|1
1649312620000|2022-04-07 06:23:40|20.92|20.72|20.92|20.72|20.92|20.72|20.92|20.72|1
1649312630000|2022-04-07 06:23:50|20.93|20.73|20.93|20.73|20.93|20.73|20.93|20.73|1
1649312670000|2022-04-07 06:24:30|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649312690000|2022-04-07 06:24:50|20.95|20.75|20.95|20.75|20.95|20.75|20.94|20.74|3
1649312700000|2022-04-07 06:25:00|20.94|20.74|20.94|20.74|20.95|20.75|20.94|20.74|3
1649312730000|2022-04-07 06:25:30|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649312760000|2022-04-07 06:26:00|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|2
1649312800000|2022-04-07 06:26:40|20.96|20.76|20.95|20.75|20.96|20.76|20.95|20.75|4
1649312810000|2022-04-07 06:26:50|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649312820000|2022-04-07 06:27:00|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|8
1649312830000|2022-04-07 06:27:10|20.97|20.77|20.99|20.79|20.99|20.79|20.97|20.77|3
1649312880000|2022-04-07 06:28:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|8
1649312890000|2022-04-07 06:28:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1649312900000|2022-04-07 06:28:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649312910000|2022-04-07 06:28:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1649312930000|2022-04-07 06:28:50|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649312940000|2022-04-07 06:29:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649313010000|2022-04-07 06:30:10|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649313020000|2022-04-07 06:30:20|20.99|20.79|20.99|20.79|20.99|20.79|20.98|20.78|3
1649313030000|2022-04-07 06:30:30|21|20.8|21|20.8|21|20.8|20.99|20.79|9
1649313040000|2022-04-07 06:30:40|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649313050000|2022-04-07 06:30:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649313060000|2022-04-07 06:31:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649313120000|2022-04-07 06:32:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649313140000|2022-04-07 06:32:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649313330000|2022-04-07 06:35:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649313340000|2022-04-07 06:35:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649313360000|2022-04-07 06:36:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649313380000|2022-04-07 06:36:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1649313390000|2022-04-07 06:36:30|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649313540000|2022-04-07 06:39:00|21|20.8|21|20.8|21|20.8|20.99|20.79|3
1649313550000|2022-04-07 06:39:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649313640000|2022-04-07 06:40:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649313680000|2022-04-07 06:41:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649313700000|2022-04-07 06:41:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649313810000|2022-04-07 06:43:30|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649313820000|2022-04-07 06:43:40|21.03|20.83|21.04|20.84|21.04|20.84|21.02|20.82|6
1649313830000|2022-04-07 06:43:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|10
1649313840000|2022-04-07 06:44:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|15
1649313850000|2022-04-07 06:44:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649313860000|2022-04-07 06:44:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649313870000|2022-04-07 06:44:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649313890000|2022-04-07 06:44:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649313900000|2022-04-07 06:45:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649313910000|2022-04-07 06:45:10|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|4
1649314020000|2022-04-07 06:47:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649314030000|2022-04-07 06:47:10|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314040000|2022-04-07 06:47:20|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649314050000|2022-04-07 06:47:30|20.98|20.78|20.98|20.78|20.98|20.78|20.98|20.78|1
1649314060000|2022-04-07 06:47:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|6
1649314070000|2022-04-07 06:47:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649314130000|2022-04-07 06:48:50|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649314140000|2022-04-07 06:49:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649314150000|2022-04-07 06:49:10|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1649314190000|2022-04-07 06:49:50|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649314200000|2022-04-07 06:50:00|21|20.8|21.01|20.81|21.01|20.81|21|20.8|6
1649314210000|2022-04-07 06:50:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649314250000|2022-04-07 06:50:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314270000|2022-04-07 06:51:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649314280000|2022-04-07 06:51:20|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649314390000|2022-04-07 06:53:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649314430000|2022-04-07 06:53:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649314440000|2022-04-07 06:54:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1649314450000|2022-04-07 06:54:10|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649314460000|2022-04-07 06:54:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649314470000|2022-04-07 06:54:30|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649314480000|2022-04-07 06:54:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314510000|2022-04-07 06:55:10|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649314520000|2022-04-07 06:55:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314620000|2022-04-07 06:57:00|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649314630000|2022-04-07 06:57:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649314640000|2022-04-07 06:57:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649314660000|2022-04-07 06:57:40|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649314710000|2022-04-07 06:58:30|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649314750000|2022-04-07 06:59:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649314790000|2022-04-07 06:59:50|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314800000|2022-04-07 07:00:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1649314810000|2022-04-07 07:00:10|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649314830000|2022-04-07 07:00:30|20.99|20.79|20.97|20.77|20.99|20.79|20.97|20.77|5
1649314840000|2022-04-07 07:00:40|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|9
1649314850000|2022-04-07 07:00:50|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649314890000|2022-04-07 07:01:30|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649314900000|2022-04-07 07:01:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649314920000|2022-04-07 07:02:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649314930000|2022-04-07 07:02:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|8
1649314940000|2022-04-07 07:02:20|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649314950000|2022-04-07 07:02:30|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649314960000|2022-04-07 07:02:40|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649314970000|2022-04-07 07:02:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649314980000|2022-04-07 07:03:00|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649315000000|2022-04-07 07:03:20|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649315010000|2022-04-07 07:03:30|21|20.8|21|20.8|21|20.8|21|20.8|1
1649315040000|2022-04-07 07:04:00|21.01|20.81|21|20.8|21.01|20.81|21|20.8|10
1649315050000|2022-04-07 07:04:10|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|9
1649315060000|2022-04-07 07:04:20|21|20.8|21|20.8|21.01|20.81|21|20.8|5
1649315070000|2022-04-07 07:04:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|4
1649315100000|2022-04-07 07:05:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649315120000|2022-04-07 07:05:20|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|9
1649315130000|2022-04-07 07:05:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649315140000|2022-04-07 07:05:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|6
1649315150000|2022-04-07 07:05:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649315160000|2022-04-07 07:06:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649315170000|2022-04-07 07:06:10|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649315180000|2022-04-07 07:06:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|7
1649315190000|2022-04-07 07:06:30|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649315200000|2022-04-07 07:06:40|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649315260000|2022-04-07 07:07:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649315270000|2022-04-07 07:07:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649315280000|2022-04-07 07:08:00|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649315290000|2022-04-07 07:08:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649315300000|2022-04-07 07:08:20|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649315310000|2022-04-07 07:08:30|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|5
1649315330000|2022-04-07 07:08:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649315350000|2022-04-07 07:09:10|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649315360000|2022-04-07 07:09:20|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|9
1649315370000|2022-04-07 07:09:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|8
1649315380000|2022-04-07 07:09:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|3
1649315440000|2022-04-07 07:10:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649315450000|2022-04-07 07:10:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649315480000|2022-04-07 07:11:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649315490000|2022-04-07 07:11:30|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649315500000|2022-04-07 07:11:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649315510000|2022-04-07 07:11:50|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649315550000|2022-04-07 07:12:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649315560000|2022-04-07 07:12:40|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|14
1649315570000|2022-04-07 07:12:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649315580000|2022-04-07 07:13:00|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649315600000|2022-04-07 07:13:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|11
1649315610000|2022-04-07 07:13:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649315640000|2022-04-07 07:14:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649315650000|2022-04-07 07:14:10|21.04|20.84|21.04|20.84|21.05|20.85|21.03|20.83|13
1649315660000|2022-04-07 07:14:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1649315670000|2022-04-07 07:14:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649315690000|2022-04-07 07:14:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649315700000|2022-04-07 07:15:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|11
1649315710000|2022-04-07 07:15:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|14
1649315720000|2022-04-07 07:15:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|12
1649315730000|2022-04-07 07:15:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1649315740000|2022-04-07 07:15:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|12
1649315750000|2022-04-07 07:15:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649315760000|2022-04-07 07:16:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|11
1649315770000|2022-04-07 07:16:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1649315780000|2022-04-07 07:16:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649315790000|2022-04-07 07:16:30|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|10
1649315800000|2022-04-07 07:16:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649315810000|2022-04-07 07:16:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649315820000|2022-04-07 07:17:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649315830000|2022-04-07 07:17:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649315850000|2022-04-07 07:17:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649315860000|2022-04-07 07:17:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649315870000|2022-04-07 07:17:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649315890000|2022-04-07 07:18:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1649315900000|2022-04-07 07:18:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649315910000|2022-04-07 07:18:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649315940000|2022-04-07 07:19:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649315960000|2022-04-07 07:19:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649315970000|2022-04-07 07:19:30|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649316030000|2022-04-07 07:20:30|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649316070000|2022-04-07 07:21:10|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649316080000|2022-04-07 07:21:20|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649316110000|2022-04-07 07:21:50|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649316120000|2022-04-07 07:22:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649316260000|2022-04-07 07:24:20|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649316270000|2022-04-07 07:24:30|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1649316300000|2022-04-07 07:25:00|21.07|20.87|21.08|20.88|21.08|20.88|21.06|20.86|4
1649316310000|2022-04-07 07:25:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649316320000|2022-04-07 07:25:20|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649316390000|2022-04-07 07:26:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1649316410000|2022-04-07 07:26:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649316430000|2022-04-07 07:27:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649316440000|2022-04-07 07:27:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649316450000|2022-04-07 07:27:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649316470000|2022-04-07 07:27:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649316490000|2022-04-07 07:28:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649316520000|2022-04-07 07:28:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649316530000|2022-04-07 07:28:50|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1649316540000|2022-04-07 07:29:00|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649316550000|2022-04-07 07:29:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649316610000|2022-04-07 07:30:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649316640000|2022-04-07 07:30:40|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|3
1649316670000|2022-04-07 07:31:10|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649316680000|2022-04-07 07:31:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649316700000|2022-04-07 07:31:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|5
1649316710000|2022-04-07 07:31:50|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|8
1649316720000|2022-04-07 07:32:00|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1649316740000|2022-04-07 07:32:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649316750000|2022-04-07 07:32:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649316760000|2022-04-07 07:32:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649316770000|2022-04-07 07:32:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649316780000|2022-04-07 07:33:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649316810000|2022-04-07 07:33:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1649316820000|2022-04-07 07:33:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649316850000|2022-04-07 07:34:10|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649316860000|2022-04-07 07:34:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649316880000|2022-04-07 07:34:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1649316910000|2022-04-07 07:35:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649316920000|2022-04-07 07:35:20|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649316940000|2022-04-07 07:35:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649316970000|2022-04-07 07:36:10|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|6
1649317010000|2022-04-07 07:36:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649317020000|2022-04-07 07:37:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1649317030000|2022-04-07 07:37:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649317050000|2022-04-07 07:37:30|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1649317060000|2022-04-07 07:37:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649317070000|2022-04-07 07:37:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1649317080000|2022-04-07 07:38:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649317090000|2022-04-07 07:38:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649317100000|2022-04-07 07:38:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317110000|2022-04-07 07:38:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317120000|2022-04-07 07:38:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649317130000|2022-04-07 07:38:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1649317140000|2022-04-07 07:39:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1649317150000|2022-04-07 07:39:10|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1649317180000|2022-04-07 07:39:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649317190000|2022-04-07 07:39:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649317200000|2022-04-07 07:40:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649317220000|2022-04-07 07:40:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1649317250000|2022-04-07 07:40:50|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1649317270000|2022-04-07 07:41:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649317290000|2022-04-07 07:41:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649317310000|2022-04-07 07:41:50|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649317320000|2022-04-07 07:42:00|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|9
1649317330000|2022-04-07 07:42:10|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1649317340000|2022-04-07 07:42:20|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|6
1649317380000|2022-04-07 07:43:00|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1649317390000|2022-04-07 07:43:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649317410000|2022-04-07 07:43:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649317430000|2022-04-07 07:43:50|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|4
1649317460000|2022-04-07 07:44:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649317470000|2022-04-07 07:44:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1649317490000|2022-04-07 07:44:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1649317500000|2022-04-07 07:45:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649317510000|2022-04-07 07:45:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649317530000|2022-04-07 07:45:30|21.13|20.93|21.14|20.94|21.14|20.94|21.12|20.92|6
1649317540000|2022-04-07 07:45:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1649317550000|2022-04-07 07:45:50|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|3
1649317590000|2022-04-07 07:46:30|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649317600000|2022-04-07 07:46:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649317610000|2022-04-07 07:46:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|8
1649317650000|2022-04-07 07:47:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317660000|2022-04-07 07:47:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649317670000|2022-04-07 07:47:50|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649317680000|2022-04-07 07:48:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317710000|2022-04-07 07:48:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317790000|2022-04-07 07:49:50|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649317800000|2022-04-07 07:50:00|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|4
1649317810000|2022-04-07 07:50:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649317950000|2022-04-07 07:52:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649317960000|2022-04-07 07:52:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1649317980000|2022-04-07 07:53:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649317990000|2022-04-07 07:53:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649318050000|2022-04-07 07:54:10|21.17|20.97|21.2|21|21.2|21|21.17|20.97|4
1649318110000|2022-04-07 07:55:10|21.19|20.99|21.2|21|21.2|21|21.19|20.99|10
1649318120000|2022-04-07 07:55:20|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649318130000|2022-04-07 07:55:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|14
1649318140000|2022-04-07 07:55:40|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1649318180000|2022-04-07 07:56:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649318200000|2022-04-07 07:56:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649318230000|2022-04-07 07:57:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649318280000|2022-04-07 07:58:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649318290000|2022-04-07 07:58:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649318320000|2022-04-07 07:58:40|21.19|20.99|21.2|21|21.2|21|21.18|20.98|4
1649318390000|2022-04-07 07:59:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649318400000|2022-04-07 08:00:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649318410000|2022-04-07 08:00:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1649318420000|2022-04-07 08:00:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649318430000|2022-04-07 08:00:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649318440000|2022-04-07 08:00:40|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1649318450000|2022-04-07 08:00:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1649318460000|2022-04-07 08:01:00|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1649318480000|2022-04-07 08:01:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318490000|2022-04-07 08:01:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649318510000|2022-04-07 08:01:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318520000|2022-04-07 08:02:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|8
1649318530000|2022-04-07 08:02:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|15
1649318540000|2022-04-07 08:02:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|16
1649318550000|2022-04-07 08:02:30|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|10
1649318560000|2022-04-07 08:02:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|9
1649318570000|2022-04-07 08:02:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|16
1649318580000|2022-04-07 08:03:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|9
1649318600000|2022-04-07 08:03:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649318620000|2022-04-07 08:03:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649318630000|2022-04-07 08:03:50|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|7
1649318650000|2022-04-07 08:04:10|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|4
1649318660000|2022-04-07 08:04:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1649318670000|2022-04-07 08:04:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318760000|2022-04-07 08:06:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649318790000|2022-04-07 08:06:30|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|7
1649318800000|2022-04-07 08:06:40|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649318830000|2022-04-07 08:07:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1649318840000|2022-04-07 08:07:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649318850000|2022-04-07 08:07:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318860000|2022-04-07 08:07:40|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649318870000|2022-04-07 08:07:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1649318880000|2022-04-07 08:08:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318900000|2022-04-07 08:08:20|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649318910000|2022-04-07 08:08:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649318920000|2022-04-07 08:08:40|21.21|21.01|21.19|20.99|21.22|21.02|21.19|20.99|7
1649318930000|2022-04-07 08:08:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1649318940000|2022-04-07 08:09:00|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1649318950000|2022-04-07 08:09:10|21.21|21.01|21.21|21.01|21.22|21.02|21.2|21|7
1649318960000|2022-04-07 08:09:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649319000000|2022-04-07 08:10:00|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649319030000|2022-04-07 08:10:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1649319070000|2022-04-07 08:11:10|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1649319080000|2022-04-07 08:11:20|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649319110000|2022-04-07 08:11:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1649319130000|2022-04-07 08:12:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1649319170000|2022-04-07 08:12:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1649319180000|2022-04-07 08:13:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1649319190000|2022-04-07 08:13:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649319210000|2022-04-07 08:13:30|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|4
1649319270000|2022-04-07 08:14:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1649319290000|2022-04-07 08:14:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649319310000|2022-04-07 08:15:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1649319400000|2022-04-07 08:16:40|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1649319410000|2022-04-07 08:16:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649319460000|2022-04-07 08:17:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649319470000|2022-04-07 08:17:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649319480000|2022-04-07 08:18:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649319510000|2022-04-07 08:18:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649319530000|2022-04-07 08:18:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|5
1649319540000|2022-04-07 08:19:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1649319550000|2022-04-07 08:19:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1649319570000|2022-04-07 08:19:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|6
1649319610000|2022-04-07 08:20:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649319670000|2022-04-07 08:21:10|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649319680000|2022-04-07 08:21:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1649319760000|2022-04-07 08:22:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649319790000|2022-04-07 08:23:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649319900000|2022-04-07 08:25:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|7
1649319910000|2022-04-07 08:25:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|9
1649319920000|2022-04-07 08:25:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649319930000|2022-04-07 08:25:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649319940000|2022-04-07 08:25:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649319950000|2022-04-07 08:25:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|8
1649319960000|2022-04-07 08:26:00|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1649319980000|2022-04-07 08:26:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649319990000|2022-04-07 08:26:30|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|7
1649320000000|2022-04-07 08:26:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649320020000|2022-04-07 08:27:00|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649320030000|2022-04-07 08:27:10|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|11
1649320040000|2022-04-07 08:27:20|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|7
1649320050000|2022-04-07 08:27:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1649320060000|2022-04-07 08:27:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649320140000|2022-04-07 08:29:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1649320150000|2022-04-07 08:29:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|8
1649320160000|2022-04-07 08:29:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1649320190000|2022-04-07 08:29:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1649320220000|2022-04-07 08:30:20|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1649320240000|2022-04-07 08:30:40|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649320270000|2022-04-07 08:31:10|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649320280000|2022-04-07 08:31:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|9
1649320290000|2022-04-07 08:31:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649320330000|2022-04-07 08:32:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649320360000|2022-04-07 08:32:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649320370000|2022-04-07 08:32:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649320380000|2022-04-07 08:33:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649320400000|2022-04-07 08:33:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649320410000|2022-04-07 08:33:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|9
1649320420000|2022-04-07 08:33:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649320440000|2022-04-07 08:34:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1649320450000|2022-04-07 08:34:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649320470000|2022-04-07 08:34:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|5
1649320480000|2022-04-07 08:34:40|21.2|21|21.18|20.98|21.2|21|21.18|20.98|6
1649320520000|2022-04-07 08:35:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649320540000|2022-04-07 08:35:40|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1649320550000|2022-04-07 08:35:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1649320560000|2022-04-07 08:36:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649320580000|2022-04-07 08:36:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649320590000|2022-04-07 08:36:30|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649320600000|2022-04-07 08:36:40|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649320610000|2022-04-07 08:36:50|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|9
1649320620000|2022-04-07 08:37:00|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649320680000|2022-04-07 08:38:00|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|9
1649320690000|2022-04-07 08:38:10|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649320770000|2022-04-07 08:39:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649320800000|2022-04-07 08:40:00|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649320940000|2022-04-07 08:42:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649320960000|2022-04-07 08:42:40|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649320970000|2022-04-07 08:42:50|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649320980000|2022-04-07 08:43:00|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649321000000|2022-04-07 08:43:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649321010000|2022-04-07 08:43:30|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649321050000|2022-04-07 08:44:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649321070000|2022-04-07 08:44:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649321150000|2022-04-07 08:45:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649321210000|2022-04-07 08:46:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|8
1649321220000|2022-04-07 08:47:00|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|9
1649321230000|2022-04-07 08:47:10|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1649321250000|2022-04-07 08:47:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649321260000|2022-04-07 08:47:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649321290000|2022-04-07 08:48:10|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649321340000|2022-04-07 08:49:00|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1649321370000|2022-04-07 08:49:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649321400000|2022-04-07 08:50:00|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|3
1649321410000|2022-04-07 08:50:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649321420000|2022-04-07 08:50:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649321430000|2022-04-07 08:50:30|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1649321440000|2022-04-07 08:50:40|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1649321490000|2022-04-07 08:51:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1649321510000|2022-04-07 08:51:50|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649321540000|2022-04-07 08:52:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649321580000|2022-04-07 08:53:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649321600000|2022-04-07 08:53:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1649321610000|2022-04-07 08:53:30|21.17|20.97|21.18|20.98|21.18|20.98|21.16|20.96|6
1649321620000|2022-04-07 08:53:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649321680000|2022-04-07 08:54:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649321700000|2022-04-07 08:55:00|21.18|20.98|21.2|21|21.2|21|21.18|20.98|5
1649321750000|2022-04-07 08:55:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649321830000|2022-04-07 08:57:10|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1649321840000|2022-04-07 08:57:20|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1649321850000|2022-04-07 08:57:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1649321860000|2022-04-07 08:57:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1649321870000|2022-04-07 08:57:50|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649321930000|2022-04-07 08:58:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649321940000|2022-04-07 08:59:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649321950000|2022-04-07 08:59:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649321960000|2022-04-07 08:59:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649321970000|2022-04-07 08:59:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649321980000|2022-04-07 08:59:40|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1649321990000|2022-04-07 08:59:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1649322010000|2022-04-07 09:00:10|21.2|21|21.2|21|21.2|21|21.2|21|1
1649322020000|2022-04-07 09:00:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649322030000|2022-04-07 09:00:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649322050000|2022-04-07 09:00:50|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1649322060000|2022-04-07 09:01:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|8
1649322070000|2022-04-07 09:01:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649322080000|2022-04-07 09:01:20|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1649322100000|2022-04-07 09:01:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649322130000|2022-04-07 09:02:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|8
1649322140000|2022-04-07 09:02:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649322150000|2022-04-07 09:02:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649322190000|2022-04-07 09:03:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649322200000|2022-04-07 09:03:20|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649322210000|2022-04-07 09:03:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649322220000|2022-04-07 09:03:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649322230000|2022-04-07 09:03:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649322290000|2022-04-07 09:04:50|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649322310000|2022-04-07 09:05:10|21.17|20.97|21.15|20.95|21.17|20.97|21.15|20.95|3
1649322320000|2022-04-07 09:05:20|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649322340000|2022-04-07 09:05:40|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649322370000|2022-04-07 09:06:10|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1649322380000|2022-04-07 09:06:20|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1649322400000|2022-04-07 09:06:40|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1649322410000|2022-04-07 09:06:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|10
1649322420000|2022-04-07 09:07:00|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1649322430000|2022-04-07 09:07:10|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1649322440000|2022-04-07 09:07:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649322450000|2022-04-07 09:07:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|8
1649322460000|2022-04-07 09:07:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649322570000|2022-04-07 09:09:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649322580000|2022-04-07 09:09:40|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649322600000|2022-04-07 09:10:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1649322650000|2022-04-07 09:10:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649322680000|2022-04-07 09:11:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649322690000|2022-04-07 09:11:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649322700000|2022-04-07 09:11:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1649322710000|2022-04-07 09:11:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649322730000|2022-04-07 09:12:10|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1649322760000|2022-04-07 09:12:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649322780000|2022-04-07 09:13:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|8
1649322790000|2022-04-07 09:13:10|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649322800000|2022-04-07 09:13:20|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1649322820000|2022-04-07 09:13:40|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1649322830000|2022-04-07 09:13:50|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|6
1649322860000|2022-04-07 09:14:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649322880000|2022-04-07 09:14:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649322890000|2022-04-07 09:14:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649322900000|2022-04-07 09:15:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649322950000|2022-04-07 09:15:50|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649322990000|2022-04-07 09:16:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649323000000|2022-04-07 09:16:40|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649323040000|2022-04-07 09:17:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649323050000|2022-04-07 09:17:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649323060000|2022-04-07 09:17:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1649323070000|2022-04-07 09:17:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649323150000|2022-04-07 09:19:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649323240000|2022-04-07 09:20:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649323290000|2022-04-07 09:21:30|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649323320000|2022-04-07 09:22:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649323350000|2022-04-07 09:22:30|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649323360000|2022-04-07 09:22:40|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649323380000|2022-04-07 09:23:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649323400000|2022-04-07 09:23:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|6
1649323430000|2022-04-07 09:23:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649323440000|2022-04-07 09:24:00|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1649323510000|2022-04-07 09:25:10|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|6
1649323530000|2022-04-07 09:25:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1649323540000|2022-04-07 09:25:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1649323550000|2022-04-07 09:25:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1649323560000|2022-04-07 09:26:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649323580000|2022-04-07 09:26:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649323650000|2022-04-07 09:27:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649323660000|2022-04-07 09:27:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649323670000|2022-04-07 09:27:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649323680000|2022-04-07 09:28:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649323690000|2022-04-07 09:28:10|21.01|20.81|21|20.8|21.01|20.81|20.99|20.79|8
1649323700000|2022-04-07 09:28:20|21.01|20.81|21.03|20.83|21.03|20.83|21|20.8|11
1649323720000|2022-04-07 09:28:40|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|7
1649323730000|2022-04-07 09:28:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649323740000|2022-04-07 09:29:00|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649323760000|2022-04-07 09:29:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649323780000|2022-04-07 09:29:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649323810000|2022-04-07 09:30:10|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649323820000|2022-04-07 09:30:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649323850000|2022-04-07 09:30:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649323870000|2022-04-07 09:31:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|8
1649323880000|2022-04-07 09:31:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649323910000|2022-04-07 09:31:50|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649323920000|2022-04-07 09:32:00|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|5
1649323960000|2022-04-07 09:32:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|8
1649323970000|2022-04-07 09:32:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649323980000|2022-04-07 09:33:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649323990000|2022-04-07 09:33:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649324050000|2022-04-07 09:34:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649324080000|2022-04-07 09:34:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649324090000|2022-04-07 09:34:50|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649324110000|2022-04-07 09:35:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649324120000|2022-04-07 09:35:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649324160000|2022-04-07 09:36:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649324230000|2022-04-07 09:37:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649324260000|2022-04-07 09:37:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649324270000|2022-04-07 09:37:50|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649324280000|2022-04-07 09:38:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1649324330000|2022-04-07 09:38:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1649324350000|2022-04-07 09:39:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649324360000|2022-04-07 09:39:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649324380000|2022-04-07 09:39:40|21.06|20.86|21.09|20.89|21.09|20.89|21.06|20.86|6
1649324390000|2022-04-07 09:39:50|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|4
1649324400000|2022-04-07 09:40:00|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|9
1649324410000|2022-04-07 09:40:10|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|5
1649324420000|2022-04-07 09:40:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1649324450000|2022-04-07 09:40:50|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1649324460000|2022-04-07 09:41:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649324470000|2022-04-07 09:41:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649324490000|2022-04-07 09:41:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649324500000|2022-04-07 09:41:40|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649324510000|2022-04-07 09:41:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649324520000|2022-04-07 09:42:00|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1649324560000|2022-04-07 09:42:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649324590000|2022-04-07 09:43:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649324600000|2022-04-07 09:43:20|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649324620000|2022-04-07 09:43:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649324630000|2022-04-07 09:43:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649324650000|2022-04-07 09:44:10|21.13|20.93|21.13|20.93|21.14|20.94|21.12|20.92|7
1649324660000|2022-04-07 09:44:20|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|7
1649324670000|2022-04-07 09:44:30|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649324680000|2022-04-07 09:44:40|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1649324690000|2022-04-07 09:44:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649324700000|2022-04-07 09:45:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649324710000|2022-04-07 09:45:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649324720000|2022-04-07 09:45:20|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1649324760000|2022-04-07 09:46:00|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649324780000|2022-04-07 09:46:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1649324790000|2022-04-07 09:46:30|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649324810000|2022-04-07 09:46:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|6
1649324820000|2022-04-07 09:47:00|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1649324830000|2022-04-07 09:47:10|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649324840000|2022-04-07 09:47:20|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|6
1649324880000|2022-04-07 09:48:00|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|3
1649324910000|2022-04-07 09:48:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1649324920000|2022-04-07 09:48:40|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|8
1649324930000|2022-04-07 09:48:50|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|7
1649324950000|2022-04-07 09:49:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649324960000|2022-04-07 09:49:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649324970000|2022-04-07 09:49:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649324980000|2022-04-07 09:49:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649325010000|2022-04-07 09:50:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325020000|2022-04-07 09:50:20|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649325030000|2022-04-07 09:50:30|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|11
1649325040000|2022-04-07 09:50:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|7
1649325050000|2022-04-07 09:50:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1649325060000|2022-04-07 09:51:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325090000|2022-04-07 09:51:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649325110000|2022-04-07 09:51:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325180000|2022-04-07 09:53:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649325190000|2022-04-07 09:53:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649325200000|2022-04-07 09:53:20|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|7
1649325210000|2022-04-07 09:53:30|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649325220000|2022-04-07 09:53:40|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1649325230000|2022-04-07 09:53:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649325240000|2022-04-07 09:54:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649325250000|2022-04-07 09:54:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325260000|2022-04-07 09:54:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649325270000|2022-04-07 09:54:30|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|6
1649325280000|2022-04-07 09:54:40|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325290000|2022-04-07 09:54:50|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|3
1649325300000|2022-04-07 09:55:00|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325330000|2022-04-07 09:55:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649325340000|2022-04-07 09:55:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649325350000|2022-04-07 09:55:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325360000|2022-04-07 09:56:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649325370000|2022-04-07 09:56:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|7
1649325410000|2022-04-07 09:56:50|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|5
1649325480000|2022-04-07 09:58:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649325490000|2022-04-07 09:58:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649325520000|2022-04-07 09:58:40|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1649325540000|2022-04-07 09:59:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649325560000|2022-04-07 09:59:20|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649325570000|2022-04-07 09:59:30|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649325580000|2022-04-07 09:59:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1649325600000|2022-04-07 10:00:00|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649325640000|2022-04-07 10:00:40|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1649325650000|2022-04-07 10:00:50|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|7
1649325660000|2022-04-07 10:01:00|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|5
1649325670000|2022-04-07 10:01:10|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1649325720000|2022-04-07 10:02:00|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649325730000|2022-04-07 10:02:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649325740000|2022-04-07 10:02:20|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1649325750000|2022-04-07 10:02:30|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|5
1649325780000|2022-04-07 10:03:00|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|2
1649325790000|2022-04-07 10:03:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649325810000|2022-04-07 10:03:30|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649325840000|2022-04-07 10:04:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649325860000|2022-04-07 10:04:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1649325890000|2022-04-07 10:04:50|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|3
1649325900000|2022-04-07 10:05:00|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|5
1649325910000|2022-04-07 10:05:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|5
1649325920000|2022-04-07 10:05:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649325930000|2022-04-07 10:05:30|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|13
1649325940000|2022-04-07 10:05:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649325970000|2022-04-07 10:06:10|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649325980000|2022-04-07 10:06:20|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|4
1649325990000|2022-04-07 10:06:30|21.07|20.87|21.07|20.87|21.07|20.87|21.07|20.87|1
1649326000000|2022-04-07 10:06:40|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|4
1649326010000|2022-04-07 10:06:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649326020000|2022-04-07 10:07:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649326090000|2022-04-07 10:08:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649326100000|2022-04-07 10:08:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1649326110000|2022-04-07 10:08:30|21.07|20.87|21.07|20.87|21.08|20.88|21.07|20.87|3
1649326130000|2022-04-07 10:08:50|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|3
1649326170000|2022-04-07 10:09:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649326250000|2022-04-07 10:10:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1649326260000|2022-04-07 10:11:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649326270000|2022-04-07 10:11:10|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649326300000|2022-04-07 10:11:40|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649326310000|2022-04-07 10:11:50|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649326320000|2022-04-07 10:12:00|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649326340000|2022-04-07 10:12:20|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|6
1649326380000|2022-04-07 10:13:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649326420000|2022-04-07 10:13:40|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1649326430000|2022-04-07 10:13:50|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649326500000|2022-04-07 10:15:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649326510000|2022-04-07 10:15:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649326520000|2022-04-07 10:15:20|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|8
1649326530000|2022-04-07 10:15:30|21.12|20.92|21.11|20.91|21.13|20.93|21.11|20.91|4
1649326540000|2022-04-07 10:15:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|11
1649326560000|2022-04-07 10:16:00|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1649326610000|2022-04-07 10:16:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1649326620000|2022-04-07 10:17:00|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1649326630000|2022-04-07 10:17:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|6
1649326670000|2022-04-07 10:17:50|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649326720000|2022-04-07 10:18:40|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|3
1649326730000|2022-04-07 10:18:50|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649326750000|2022-04-07 10:19:10|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649326790000|2022-04-07 10:19:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649326810000|2022-04-07 10:20:10|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|3
1649326820000|2022-04-07 10:20:20|21.08|20.88|21.08|20.88|21.09|20.89|21.08|20.88|5
1649326830000|2022-04-07 10:20:30|21.09|20.89|21.09|20.89|21.09|20.89|21.08|20.88|5
1649326840000|2022-04-07 10:20:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|2
1649326850000|2022-04-07 10:20:50|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649326860000|2022-04-07 10:21:00|21.09|20.89|21.09|20.89|21.09|20.89|21.09|20.89|1
1649326880000|2022-04-07 10:21:20|21.1|20.9|21.1|20.9|21.1|20.9|21.09|20.89|3
1649326900000|2022-04-07 10:21:40|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|5
1649326910000|2022-04-07 10:21:50|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|3
1649326950000|2022-04-07 10:22:30|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649326990000|2022-04-07 10:23:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1649327000000|2022-04-07 10:23:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|10
1649327010000|2022-04-07 10:23:30|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1649327030000|2022-04-07 10:23:50|21.12|20.92|21.14|20.94|21.14|20.94|21.12|20.92|3
1649327070000|2022-04-07 10:24:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1649327090000|2022-04-07 10:24:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649327100000|2022-04-07 10:25:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649327120000|2022-04-07 10:25:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649327140000|2022-04-07 10:25:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649327200000|2022-04-07 10:26:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1649327240000|2022-04-07 10:27:20|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|5
1649327250000|2022-04-07 10:27:30|21.15|20.95|21.15|20.95|21.16|20.96|21.15|20.95|5
1649327260000|2022-04-07 10:27:40|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649327300000|2022-04-07 10:28:20|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649327340000|2022-04-07 10:29:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1649327350000|2022-04-07 10:29:10|21.16|20.96|21.15|20.95|21.16|20.96|21.15|20.95|2
1649327370000|2022-04-07 10:29:30|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649327380000|2022-04-07 10:29:40|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|12
1649327390000|2022-04-07 10:29:50|21.15|20.95|21.18|20.98|21.18|20.98|21.15|20.95|6
1649327400000|2022-04-07 10:30:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649327410000|2022-04-07 10:30:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649327430000|2022-04-07 10:30:30|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649327450000|2022-04-07 10:30:50|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649327460000|2022-04-07 10:31:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649327480000|2022-04-07 10:31:20|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649327490000|2022-04-07 10:31:30|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1649327500000|2022-04-07 10:31:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|3
1649327510000|2022-04-07 10:31:50|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1649327530000|2022-04-07 10:32:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649327540000|2022-04-07 10:32:20|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649327550000|2022-04-07 10:32:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649327570000|2022-04-07 10:32:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649327580000|2022-04-07 10:33:00|21.15|20.95|21.13|20.93|21.15|20.95|21.13|20.93|9
1649327590000|2022-04-07 10:33:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|3
1649327600000|2022-04-07 10:33:20|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|3
1649327610000|2022-04-07 10:33:30|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|9
1649327620000|2022-04-07 10:33:40|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649327630000|2022-04-07 10:33:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1649327640000|2022-04-07 10:34:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649327650000|2022-04-07 10:34:10|21.11|20.91|21.1|20.9|21.11|20.91|21.1|20.9|2
1649327660000|2022-04-07 10:34:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649327670000|2022-04-07 10:34:30|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649327720000|2022-04-07 10:35:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649327730000|2022-04-07 10:35:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|4
1649327760000|2022-04-07 10:36:00|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|6
1649327810000|2022-04-07 10:36:50|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649327830000|2022-04-07 10:37:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649327840000|2022-04-07 10:37:20|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|7
1649327870000|2022-04-07 10:37:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649327880000|2022-04-07 10:38:00|21.11|20.91|21.13|20.93|21.13|20.93|21.11|20.91|5
1649327890000|2022-04-07 10:38:10|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1649327900000|2022-04-07 10:38:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1649327910000|2022-04-07 10:38:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649327920000|2022-04-07 10:38:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649327930000|2022-04-07 10:38:50|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|5
1649327940000|2022-04-07 10:39:00|21.13|20.93|21.15|20.95|21.16|20.96|21.13|20.93|7
1649327950000|2022-04-07 10:39:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649327960000|2022-04-07 10:39:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1649327980000|2022-04-07 10:39:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649328030000|2022-04-07 10:40:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649328040000|2022-04-07 10:40:40|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1649328110000|2022-04-07 10:41:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1649328260000|2022-04-07 10:44:20|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|9
1649328270000|2022-04-07 10:44:30|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649328310000|2022-04-07 10:45:10|21.19|20.99|21.17|20.97|21.19|20.99|21.17|20.97|5
1649328360000|2022-04-07 10:46:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|9
1649328370000|2022-04-07 10:46:10|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649328380000|2022-04-07 10:46:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1649328390000|2022-04-07 10:46:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649328400000|2022-04-07 10:46:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1649328410000|2022-04-07 10:46:50|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1649328420000|2022-04-07 10:47:00|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649328440000|2022-04-07 10:47:20|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649328450000|2022-04-07 10:47:30|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|3
1649328510000|2022-04-07 10:48:30|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1649328580000|2022-04-07 10:49:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1649328610000|2022-04-07 10:50:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649328640000|2022-04-07 10:50:40|21.2|21|21.2|21|21.2|21|21.2|21|1
1649328650000|2022-04-07 10:50:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1649328710000|2022-04-07 10:51:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1649328730000|2022-04-07 10:52:10|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1649328760000|2022-04-07 10:52:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649328790000|2022-04-07 10:53:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649328800000|2022-04-07 10:53:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649328870000|2022-04-07 10:54:30|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|6
1649328880000|2022-04-07 10:54:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1649328890000|2022-04-07 10:54:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|6
1649328920000|2022-04-07 10:55:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1649328930000|2022-04-07 10:55:30|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649328940000|2022-04-07 10:55:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1649328950000|2022-04-07 10:55:50|21.2|21|21.2|21|21.2|21|21.19|20.99|13
1649328970000|2022-04-07 10:56:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649328980000|2022-04-07 10:56:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1649329000000|2022-04-07 10:56:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649329010000|2022-04-07 10:56:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|8
1649329020000|2022-04-07 10:57:00|21.2|21|21.2|21|21.2|21|21.19|20.99|9
1649329030000|2022-04-07 10:57:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649329050000|2022-04-07 10:57:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1649329060000|2022-04-07 10:57:40|21.19|20.99|21.2|21|21.2|21|21.19|20.99|2
1649329070000|2022-04-07 10:57:50|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649329080000|2022-04-07 10:58:00|21.2|21|21.19|20.99|21.2|21|21.19|20.99|2
1649329100000|2022-04-07 10:58:20|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649329110000|2022-04-07 10:58:30|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|10
1649329120000|2022-04-07 10:58:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649329150000|2022-04-07 10:59:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649329200000|2022-04-07 11:00:00|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1649329210000|2022-04-07 11:00:10|21.16|20.96|21.16|20.96|21.16|20.96|21.16|20.96|1
1649329220000|2022-04-07 11:00:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649329250000|2022-04-07 11:00:50|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649329270000|2022-04-07 11:01:10|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|3
1649329280000|2022-04-07 11:01:20|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|8
1649329290000|2022-04-07 11:01:30|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|9
1649329300000|2022-04-07 11:01:40|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|9
1649329310000|2022-04-07 11:01:50|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|6
1649329320000|2022-04-07 11:02:00|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1649329330000|2022-04-07 11:02:10|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|4
1649329340000|2022-04-07 11:02:20|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1649329350000|2022-04-07 11:02:30|21.17|20.97|21.17|20.97|21.17|20.97|21.16|20.96|5
1649329360000|2022-04-07 11:02:40|21.16|20.96|21.17|20.97|21.17|20.97|21.16|20.96|2
1649329370000|2022-04-07 11:02:50|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|5
1649329380000|2022-04-07 11:03:00|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649329390000|2022-04-07 11:03:10|21.14|20.94|21.13|20.93|21.15|20.95|21.13|20.93|6
1649329400000|2022-04-07 11:03:20|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1649329410000|2022-04-07 11:03:30|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1649329420000|2022-04-07 11:03:40|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1649329450000|2022-04-07 11:04:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1649329460000|2022-04-07 11:04:20|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1649329470000|2022-04-07 11:04:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|6
1649329480000|2022-04-07 11:04:40|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649329490000|2022-04-07 11:04:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649329500000|2022-04-07 11:05:00|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1649329520000|2022-04-07 11:05:20|21.2|21|21.2|21|21.2|21|21.2|21|1
1649329530000|2022-04-07 11:05:30|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649329540000|2022-04-07 11:05:40|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1649329550000|2022-04-07 11:05:50|21.2|21|21.19|20.99|21.2|21|21.19|20.99|6
1649329580000|2022-04-07 11:06:20|21.2|21|21.19|20.99|21.2|21|21.19|20.99|4
1649329590000|2022-04-07 11:06:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649329600000|2022-04-07 11:06:40|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|10
1649329640000|2022-04-07 11:07:20|21.17|20.97|21.17|20.97|21.18|20.98|21.17|20.97|5
1649329660000|2022-04-07 11:07:40|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1649329670000|2022-04-07 11:07:50|21.19|20.99|21.21|21.01|21.21|21.01|21.18|20.98|11
1649329680000|2022-04-07 11:08:00|21.2|21|21.21|21.01|21.22|21.02|21.2|21|8
1649329690000|2022-04-07 11:08:10|21.22|21.02|21.24|21.04|21.25|21.05|21.21|21.01|11
1649329700000|2022-04-07 11:08:20|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|12
1649329710000|2022-04-07 11:08:30|21.25|21.05|21.27|21.07|21.27|21.07|21.25|21.05|7
1649329720000|2022-04-07 11:08:40|21.28|21.08|21.26|21.06|21.29|21.09|21.26|21.06|13
1649329730000|2022-04-07 11:08:50|21.27|21.07|21.28|21.08|21.3|21.1|21.27|21.07|8
1649329740000|2022-04-07 11:09:00|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|9
1649329750000|2022-04-07 11:09:10|21.28|21.08|21.28|21.08|21.29|21.09|21.27|21.07|5
1649329760000|2022-04-07 11:09:20|21.29|21.09|21.27|21.07|21.29|21.09|21.27|21.07|3
1649329770000|2022-04-07 11:09:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1649329780000|2022-04-07 11:09:40|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|13
1649329790000|2022-04-07 11:09:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649329800000|2022-04-07 11:10:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1649329810000|2022-04-07 11:10:10|21.22|21.02|21.2|21|21.22|21.02|21.2|21|7
1649329820000|2022-04-07 11:10:20|21.19|20.99|21.17|20.97|21.19|20.99|21.16|20.96|7
1649329830000|2022-04-07 11:10:30|21.16|20.96|21.16|20.96|21.19|20.99|21.16|20.96|9
1649329840000|2022-04-07 11:10:40|21.17|20.97|21.16|20.96|21.17|20.97|21.15|20.95|6
1649329850000|2022-04-07 11:10:50|21.15|20.95|21.14|20.94|21.15|20.95|21.13|20.93|8
1649329860000|2022-04-07 11:11:00|21.13|20.93|21.15|20.95|21.15|20.95|21.13|20.93|3
1649329870000|2022-04-07 11:11:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649329880000|2022-04-07 11:11:20|21.16|20.96|21.18|20.98|21.18|20.98|21.15|20.95|7
1649329890000|2022-04-07 11:11:30|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|13
1649329900000|2022-04-07 11:11:40|21.18|20.98|21.18|20.98|21.19|20.99|21.17|20.97|9
1649329910000|2022-04-07 11:11:50|21.19|20.99|21.21|21.01|21.21|21.01|21.18|20.98|7
1649329920000|2022-04-07 11:12:00|21.2|21|21.23|21.03|21.23|21.03|21.2|21|10
1649329930000|2022-04-07 11:12:10|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1649329940000|2022-04-07 11:12:20|21.25|21.05|21.27|21.07|21.27|21.07|21.24|21.04|11
1649329950000|2022-04-07 11:12:30|21.28|21.08|21.27|21.07|21.28|21.08|21.26|21.06|10
1649329960000|2022-04-07 11:12:40|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1649329970000|2022-04-07 11:12:50|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649329980000|2022-04-07 11:13:00|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|16
1649329990000|2022-04-07 11:13:10|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|8
1649330000000|2022-04-07 11:13:20|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|4
1649330010000|2022-04-07 11:13:30|21.3|21.1|21.29|21.09|21.31|21.11|21.29|21.09|4
1649330020000|2022-04-07 11:13:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649330030000|2022-04-07 11:13:50|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1649330040000|2022-04-07 11:14:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1649330050000|2022-04-07 11:14:10|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649330060000|2022-04-07 11:14:20|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|3
1649330070000|2022-04-07 11:14:30|21.28|21.08|21.27|21.07|21.29|21.09|21.27|21.07|4
1649330080000|2022-04-07 11:14:40|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649330090000|2022-04-07 11:14:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|8
1649330100000|2022-04-07 11:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|8
1649330110000|2022-04-07 11:15:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649330120000|2022-04-07 11:15:20|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1649330130000|2022-04-07 11:15:30|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1649330150000|2022-04-07 11:15:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649330160000|2022-04-07 11:16:00|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1649330170000|2022-04-07 11:16:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1649330180000|2022-04-07 11:16:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649330190000|2022-04-07 11:16:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649330210000|2022-04-07 11:16:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649330220000|2022-04-07 11:17:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1649330230000|2022-04-07 11:17:10|21.32|21.12|21.31|21.11|21.32|21.12|21.29|21.09|4
1649330240000|2022-04-07 11:17:20|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|6
1649330250000|2022-04-07 11:17:30|21.28|21.08|21.26|21.06|21.28|21.08|21.26|21.06|15
1649330260000|2022-04-07 11:17:40|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1649330270000|2022-04-07 11:17:50|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1649330280000|2022-04-07 11:18:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1649330310000|2022-04-07 11:18:30|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|4
1649330320000|2022-04-07 11:18:40|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|3
1649330350000|2022-04-07 11:19:10|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1649330370000|2022-04-07 11:19:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1649330380000|2022-04-07 11:19:40|21.23|21.03|21.21|21.01|21.23|21.03|21.21|21.01|5
1649330390000|2022-04-07 11:19:50|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649330430000|2022-04-07 11:20:30|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1649330460000|2022-04-07 11:21:00|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1649330470000|2022-04-07 11:21:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1649330480000|2022-04-07 11:21:20|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1649330490000|2022-04-07 11:21:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649330500000|2022-04-07 11:21:40|21.27|21.07|21.28|21.08|21.29|21.09|21.27|21.07|4
1649330510000|2022-04-07 11:21:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1649330530000|2022-04-07 11:22:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1649330550000|2022-04-07 11:22:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649330560000|2022-04-07 11:22:40|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|4
1649330570000|2022-04-07 11:22:50|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1649330630000|2022-04-07 11:23:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649330650000|2022-04-07 11:24:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649330680000|2022-04-07 11:24:40|21.25|21.05|21.26|21.06|21.26|21.06|21.25|21.05|2
1649330690000|2022-04-07 11:24:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649330700000|2022-04-07 11:25:00|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1649330730000|2022-04-07 11:25:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649330770000|2022-04-07 11:26:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1649330780000|2022-04-07 11:26:20|21.26|21.06|21.25|21.05|21.27|21.07|21.25|21.05|8
1649330790000|2022-04-07 11:26:30|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|2
1649330800000|2022-04-07 11:26:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|9
1649330810000|2022-04-07 11:26:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1649330820000|2022-04-07 11:27:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649330830000|2022-04-07 11:27:10|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649330850000|2022-04-07 11:27:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1649330860000|2022-04-07 11:27:40|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|4
1649330870000|2022-04-07 11:27:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1649330880000|2022-04-07 11:28:00|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1649330890000|2022-04-07 11:28:10|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|13
1649330900000|2022-04-07 11:28:20|21.26|21.06|21.27|21.07|21.27|21.07|21.25|21.05|8
1649330910000|2022-04-07 11:28:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1649330920000|2022-04-07 11:28:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649330930000|2022-04-07 11:28:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649330940000|2022-04-07 11:29:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649330950000|2022-04-07 11:29:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1649330970000|2022-04-07 11:29:30|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1649330980000|2022-04-07 11:29:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1649330990000|2022-04-07 11:29:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|4
1649331000000|2022-04-07 11:30:00|21.31|21.11|21.31|21.11|21.32|21.12|21.3|21.1|11
1649331020000|2022-04-07 11:30:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1649331060000|2022-04-07 11:31:00|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649331070000|2022-04-07 11:31:10|21.33|21.13|21.36|21.16|21.36|21.16|21.32|21.12|12
1649331080000|2022-04-07 11:31:20|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|9
1649331090000|2022-04-07 11:31:30|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|8
1649331100000|2022-04-07 11:31:40|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|8
1649331110000|2022-04-07 11:31:50|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|11
1649331120000|2022-04-07 11:32:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1649331130000|2022-04-07 11:32:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649331140000|2022-04-07 11:32:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1649331150000|2022-04-07 11:32:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1649331160000|2022-04-07 11:32:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1649331180000|2022-04-07 11:33:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1649331190000|2022-04-07 11:33:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1649331220000|2022-04-07 11:33:40|21.41|21.21|21.43|21.23|21.43|21.23|21.4|21.2|9
1649331230000|2022-04-07 11:33:50|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|12
1649331240000|2022-04-07 11:34:00|21.42|21.22|21.4|21.2|21.42|21.22|21.4|21.2|9
1649331250000|2022-04-07 11:34:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1649331260000|2022-04-07 11:34:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1649331270000|2022-04-07 11:34:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1649331280000|2022-04-07 11:34:40|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649331290000|2022-04-07 11:34:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1649331300000|2022-04-07 11:35:00|21.41|21.21|21.39|21.19|21.41|21.21|21.39|21.19|9
1649331330000|2022-04-07 11:35:30|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|4
1649331340000|2022-04-07 11:35:40|21.38|21.18|21.37|21.17|21.39|21.19|21.37|21.17|4
1649331360000|2022-04-07 11:36:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1649331380000|2022-04-07 11:36:20|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|3
1649331390000|2022-04-07 11:36:30|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1649331400000|2022-04-07 11:36:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|4
1649331410000|2022-04-07 11:36:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649331420000|2022-04-07 11:37:00|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649331440000|2022-04-07 11:37:20|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|7
1649331450000|2022-04-07 11:37:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649331460000|2022-04-07 11:37:40|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|5
1649331470000|2022-04-07 11:37:50|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|11
1649331480000|2022-04-07 11:38:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|15
1649331490000|2022-04-07 11:38:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|8
1649331500000|2022-04-07 11:38:20|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|6
1649331510000|2022-04-07 11:38:30|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649331530000|2022-04-07 11:38:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1649331540000|2022-04-07 11:39:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649331600000|2022-04-07 11:40:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649331610000|2022-04-07 11:40:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1649331620000|2022-04-07 11:40:20|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649331630000|2022-04-07 11:40:30|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1649331640000|2022-04-07 11:40:40|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649331650000|2022-04-07 11:40:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649331670000|2022-04-07 11:41:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1649331680000|2022-04-07 11:41:20|21.41|21.21|21.43|21.23|21.43|21.23|21.41|21.21|7
1649331690000|2022-04-07 11:41:30|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|10
1649331700000|2022-04-07 11:41:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1649331720000|2022-04-07 11:42:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|5
1649331730000|2022-04-07 11:42:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|10
1649331740000|2022-04-07 11:42:20|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1649331760000|2022-04-07 11:42:40|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1649331770000|2022-04-07 11:42:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1649331800000|2022-04-07 11:43:20|21.44|21.24|21.42|21.22|21.44|21.24|21.42|21.22|3
1649331810000|2022-04-07 11:43:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|4
1649331820000|2022-04-07 11:43:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1649331830000|2022-04-07 11:43:50|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|8
1649331840000|2022-04-07 11:44:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1649331850000|2022-04-07 11:44:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1649331860000|2022-04-07 11:44:20|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|7
1649331870000|2022-04-07 11:44:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|10
1649331880000|2022-04-07 11:44:40|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1649331890000|2022-04-07 11:44:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|9
1649331900000|2022-04-07 11:45:00|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649331910000|2022-04-07 11:45:10|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1649331920000|2022-04-07 11:45:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649331930000|2022-04-07 11:45:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649331940000|2022-04-07 11:45:40|21.4|21.2|21.4|21.2|21.4|21.2|21.38|21.18|7
1649331950000|2022-04-07 11:45:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649331960000|2022-04-07 11:46:00|21.4|21.2|21.39|21.19|21.41|21.21|21.39|21.19|4
1649331970000|2022-04-07 11:46:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649331980000|2022-04-07 11:46:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|4
1649331990000|2022-04-07 11:46:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|10
1649332000000|2022-04-07 11:46:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332010000|2022-04-07 11:46:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332030000|2022-04-07 11:47:10|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|3
1649332040000|2022-04-07 11:47:20|21.42|21.22|21.43|21.23|21.44|21.24|21.41|21.21|10
1649332050000|2022-04-07 11:47:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649332080000|2022-04-07 11:48:00|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|3
1649332110000|2022-04-07 11:48:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1649332120000|2022-04-07 11:48:40|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1649332150000|2022-04-07 11:49:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1649332160000|2022-04-07 11:49:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332190000|2022-04-07 11:49:50|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332200000|2022-04-07 11:50:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332210000|2022-04-07 11:50:10|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649332220000|2022-04-07 11:50:20|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332230000|2022-04-07 11:50:30|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332240000|2022-04-07 11:50:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332290000|2022-04-07 11:51:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1649332300000|2022-04-07 11:51:40|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332310000|2022-04-07 11:51:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649332330000|2022-04-07 11:52:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332370000|2022-04-07 11:52:50|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1649332380000|2022-04-07 11:53:00|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1649332390000|2022-04-07 11:53:10|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332450000|2022-04-07 11:54:10|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649332460000|2022-04-07 11:54:20|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|2
1649332470000|2022-04-07 11:54:30|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1649332480000|2022-04-07 11:54:40|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|3
1649332490000|2022-04-07 11:54:50|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|9
1649332500000|2022-04-07 11:55:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332510000|2022-04-07 11:55:10|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1649332520000|2022-04-07 11:55:20|21.42|21.22|21.4|21.2|21.42|21.22|21.4|21.2|3
1649332530000|2022-04-07 11:55:30|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649332540000|2022-04-07 11:55:40|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332550000|2022-04-07 11:55:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649332560000|2022-04-07 11:56:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332570000|2022-04-07 11:56:10|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1649332580000|2022-04-07 11:56:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|8
1649332590000|2022-04-07 11:56:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1649332600000|2022-04-07 11:56:40|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1649332610000|2022-04-07 11:56:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332620000|2022-04-07 11:57:00|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|3
1649332630000|2022-04-07 11:57:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649332640000|2022-04-07 11:57:20|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|7
1649332650000|2022-04-07 11:57:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649332660000|2022-04-07 11:57:40|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|5
1649332670000|2022-04-07 11:57:50|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1649332690000|2022-04-07 11:58:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|6
1649332700000|2022-04-07 11:58:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649332710000|2022-04-07 11:58:30|21.42|21.22|21.42|21.22|21.43|21.23|21.41|21.21|5
1649332730000|2022-04-07 11:58:50|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|4
1649332740000|2022-04-07 11:59:00|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|6
1649332750000|2022-04-07 11:59:10|21.43|21.23|21.42|21.22|21.43|21.23|21.42|21.22|12
1649332760000|2022-04-07 11:59:20|21.43|21.23|21.44|21.24|21.46|21.26|21.43|21.23|10
1649332770000|2022-04-07 11:59:30|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|16
1649332780000|2022-04-07 11:59:40|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|2
1649332790000|2022-04-07 11:59:50|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|2
1649332800000|2022-04-07 12:00:00|21.46|21.26|21.45|21.25|21.46|21.26|21.45|21.25|6
1649332810000|2022-04-07 12:00:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1649332820000|2022-04-07 12:00:20|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1649332840000|2022-04-07 12:00:40|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|13
1649332850000|2022-04-07 12:00:50|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|6
1649332860000|2022-04-07 12:01:00|21.45|21.25|21.44|21.24|21.45|21.25|21.43|21.23|6
1649332870000|2022-04-07 12:01:10|21.43|21.23|21.43|21.23|21.43|21.23|21.43|21.23|1
1649332880000|2022-04-07 12:01:20|21.44|21.24|21.44|21.24|21.45|21.25|21.44|21.24|9
1649332890000|2022-04-07 12:01:30|21.45|21.25|21.46|21.26|21.46|21.26|21.44|21.24|4
1649332900000|2022-04-07 12:01:40|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|7
1649332910000|2022-04-07 12:01:50|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|11
1649332920000|2022-04-07 12:02:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|10
1649332930000|2022-04-07 12:02:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649332940000|2022-04-07 12:02:20|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649332950000|2022-04-07 12:02:30|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|3
1649332960000|2022-04-07 12:02:40|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|5
1649332970000|2022-04-07 12:02:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649332980000|2022-04-07 12:03:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|6
1649332990000|2022-04-07 12:03:10|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|4
1649333000000|2022-04-07 12:03:20|21.49|21.29|21.5|21.3|21.5|21.3|21.49|21.29|2
1649333010000|2022-04-07 12:03:30|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|3
1649333020000|2022-04-07 12:03:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649333030000|2022-04-07 12:03:50|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649333040000|2022-04-07 12:04:00|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1649333050000|2022-04-07 12:04:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649333060000|2022-04-07 12:04:20|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649333090000|2022-04-07 12:04:50|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649333100000|2022-04-07 12:05:00|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649333110000|2022-04-07 12:05:10|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649333120000|2022-04-07 12:05:20|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1649333140000|2022-04-07 12:05:40|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1649333150000|2022-04-07 12:05:50|21.51|21.31|21.51|21.31|21.51|21.31|21.5|21.3|5
1649333180000|2022-04-07 12:06:20|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|2
1649333190000|2022-04-07 12:06:30|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|3
1649333200000|2022-04-07 12:06:40|21.51|21.31|21.51|21.31|21.51|21.31|21.51|21.31|1
1649333210000|2022-04-07 12:06:50|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649333220000|2022-04-07 12:07:00|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1649333230000|2022-04-07 12:07:10|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1649333240000|2022-04-07 12:07:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1649333290000|2022-04-07 12:08:10|21.55|21.35|21.54|21.34|21.55|21.35|21.54|21.34|2
1649333340000|2022-04-07 12:09:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649333350000|2022-04-07 12:09:10|21.54|21.34|21.54|21.34|21.54|21.34|21.54|21.34|1
1649333370000|2022-04-07 12:09:30|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|6
1649333380000|2022-04-07 12:09:40|21.53|21.33|21.53|21.33|21.54|21.34|21.53|21.33|5
1649333400000|2022-04-07 12:10:00|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649333410000|2022-04-07 12:10:10|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649333420000|2022-04-07 12:10:20|21.54|21.34|21.54|21.34|21.54|21.34|21.53|21.33|3
1649333450000|2022-04-07 12:10:50|21.53|21.33|21.54|21.34|21.54|21.34|21.53|21.33|2
1649333460000|2022-04-07 12:11:00|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649333490000|2022-04-07 12:11:30|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|2
1649333500000|2022-04-07 12:11:40|21.52|21.32|21.53|21.33|21.53|21.33|21.52|21.32|4
1649333510000|2022-04-07 12:11:50|21.52|21.32|21.52|21.32|21.53|21.33|21.52|21.32|7
1649333600000|2022-04-07 12:13:20|21.53|21.33|21.53|21.33|21.53|21.33|21.53|21.33|1
1649333610000|2022-04-07 12:13:30|21.52|21.32|21.52|21.32|21.52|21.32|21.52|21.32|1
1649333630000|2022-04-07 12:13:50|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|4
1649333650000|2022-04-07 12:14:10|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1649333670000|2022-04-07 12:14:30|21.5|21.3|21.51|21.31|21.51|21.31|21.5|21.3|2
1649333680000|2022-04-07 12:14:40|21.5|21.3|21.5|21.3|21.5|21.3|21.5|21.3|1
1649333690000|2022-04-07 12:14:50|21.49|21.29|21.47|21.27|21.49|21.29|21.47|21.27|5
1649333700000|2022-04-07 12:15:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|4
1649333710000|2022-04-07 12:15:10|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|6
1649333720000|2022-04-07 12:15:20|21.48|21.28|21.48|21.28|21.48|21.28|21.47|21.27|5
1649333730000|2022-04-07 12:15:30|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|2
1649333740000|2022-04-07 12:15:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649333790000|2022-04-07 12:16:30|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|8
1649333800000|2022-04-07 12:16:40|21.48|21.28|21.47|21.27|21.48|21.28|21.47|21.27|10
1649333840000|2022-04-07 12:17:20|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649333850000|2022-04-07 12:17:30|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|8
1649333860000|2022-04-07 12:17:40|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649333870000|2022-04-07 12:17:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649333900000|2022-04-07 12:18:20|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1649333910000|2022-04-07 12:18:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649333930000|2022-04-07 12:18:50|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649333940000|2022-04-07 12:19:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|6
1649333960000|2022-04-07 12:19:20|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649333980000|2022-04-07 12:19:40|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649333990000|2022-04-07 12:19:50|21.46|21.26|21.46|21.26|21.47|21.27|21.46|21.26|3
1649334000000|2022-04-07 12:20:00|21.45|21.25|21.45|21.25|21.46|21.26|21.45|21.25|5
1649334010000|2022-04-07 12:20:10|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|9
1649334020000|2022-04-07 12:20:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649334080000|2022-04-07 12:21:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|4
1649334100000|2022-04-07 12:21:40|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649334130000|2022-04-07 12:22:10|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649334150000|2022-04-07 12:22:30|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|6
1649334200000|2022-04-07 12:23:20|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1649334210000|2022-04-07 12:23:30|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1649334220000|2022-04-07 12:23:40|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1649334230000|2022-04-07 12:23:50|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649334240000|2022-04-07 12:24:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|3
1649334250000|2022-04-07 12:24:10|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|4
1649334260000|2022-04-07 12:24:20|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|2
1649334270000|2022-04-07 12:24:30|21.47|21.27|21.47|21.27|21.47|21.27|21.47|21.27|1
1649334300000|2022-04-07 12:25:00|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649334310000|2022-04-07 12:25:10|21.46|21.26|21.47|21.27|21.47|21.27|21.46|21.26|2
1649334340000|2022-04-07 12:25:40|21.46|21.26|21.46|21.26|21.46|21.26|21.46|21.26|1
1649334350000|2022-04-07 12:25:50|21.45|21.25|21.46|21.26|21.46|21.26|21.45|21.25|2
1649334360000|2022-04-07 12:26:00|21.45|21.25|21.45|21.25|21.45|21.25|21.45|21.25|1
1649334370000|2022-04-07 12:26:10|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1649334380000|2022-04-07 12:26:20|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|3
1649334410000|2022-04-07 12:26:50|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|3
1649334430000|2022-04-07 12:27:10|21.41|21.21|21.42|21.22|21.42|21.22|21.41|21.21|2
1649334440000|2022-04-07 12:27:20|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|9
1649334450000|2022-04-07 12:27:30|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|2
1649334570000|2022-04-07 12:29:30|21.42|21.22|21.42|21.22|21.42|21.22|21.42|21.22|1
1649334610000|2022-04-07 12:30:10|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|11
1649334620000|2022-04-07 12:30:20|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|6
1649334640000|2022-04-07 12:30:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649334650000|2022-04-07 12:30:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649334680000|2022-04-07 12:31:20|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|5
1649334690000|2022-04-07 12:31:30|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1649334710000|2022-04-07 12:31:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649334720000|2022-04-07 12:32:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1649334730000|2022-04-07 12:32:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|11
1649334740000|2022-04-07 12:32:20|21.38|21.18|21.36|21.16|21.38|21.18|21.36|21.16|7
1649334750000|2022-04-07 12:32:30|21.37|21.17|21.37|21.17|21.38|21.18|21.36|21.16|15
1649334760000|2022-04-07 12:32:40|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|9
1649334780000|2022-04-07 12:33:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1649334810000|2022-04-07 12:33:30|21.39|21.19|21.38|21.18|21.4|21.2|21.38|21.18|4
1649334820000|2022-04-07 12:33:40|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1649334830000|2022-04-07 12:33:50|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|5
1649334840000|2022-04-07 12:34:00|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|3
1649334850000|2022-04-07 12:34:10|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|8
1649334880000|2022-04-07 12:34:40|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|5
1649334890000|2022-04-07 12:34:50|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|6
1649334900000|2022-04-07 12:35:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649334910000|2022-04-07 12:35:10|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1649334920000|2022-04-07 12:35:20|21.4|21.2|21.4|21.2|21.4|21.2|21.39|21.19|3
1649334930000|2022-04-07 12:35:30|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|5
1649334940000|2022-04-07 12:35:40|21.38|21.18|21.37|21.17|21.39|21.19|21.37|21.17|10
1649334960000|2022-04-07 12:36:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1649334970000|2022-04-07 12:36:10|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|8
1649334980000|2022-04-07 12:36:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|7
1649334990000|2022-04-07 12:36:30|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1649335000000|2022-04-07 12:36:40|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1649335020000|2022-04-07 12:37:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|2
1649335030000|2022-04-07 12:37:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1649335060000|2022-04-07 12:37:40|21.37|21.17|21.36|21.16|21.38|21.18|21.36|21.16|8
1649335070000|2022-04-07 12:37:50|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649335080000|2022-04-07 12:38:00|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1649335100000|2022-04-07 12:38:20|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1649335140000|2022-04-07 12:39:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649335210000|2022-04-07 12:40:10|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|7
1649335220000|2022-04-07 12:40:20|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1649335260000|2022-04-07 12:41:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649335270000|2022-04-07 12:41:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1649335280000|2022-04-07 12:41:20|21.32|21.12|21.32|21.12|21.33|21.13|21.31|21.11|9
1649335290000|2022-04-07 12:41:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1649335300000|2022-04-07 12:41:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1649335310000|2022-04-07 12:41:50|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1649335320000|2022-04-07 12:42:00|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1649335330000|2022-04-07 12:42:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1649335340000|2022-04-07 12:42:20|21.31|21.11|21.33|21.13|21.33|21.13|21.31|21.11|3
1649335350000|2022-04-07 12:42:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1649335360000|2022-04-07 12:42:40|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|2
1649335370000|2022-04-07 12:42:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1649335380000|2022-04-07 12:43:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1649335390000|2022-04-07 12:43:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649335400000|2022-04-07 12:43:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649335410000|2022-04-07 12:43:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|8
1649335420000|2022-04-07 12:43:40|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1649335440000|2022-04-07 12:44:00|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1649335450000|2022-04-07 12:44:10|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649335510000|2022-04-07 12:45:10|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1649335520000|2022-04-07 12:45:20|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|7
1649335570000|2022-04-07 12:46:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1649335600000|2022-04-07 12:46:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649335630000|2022-04-07 12:47:10|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649335660000|2022-04-07 12:47:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649335680000|2022-04-07 12:48:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649335700000|2022-04-07 12:48:20|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|8
1649335710000|2022-04-07 12:48:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|4
1649335730000|2022-04-07 12:48:50|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1649335740000|2022-04-07 12:49:00|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|5
1649335750000|2022-04-07 12:49:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1649335760000|2022-04-07 12:49:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1649335830000|2022-04-07 12:50:30|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|6
1649335840000|2022-04-07 12:50:40|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1649335850000|2022-04-07 12:50:50|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1649335860000|2022-04-07 12:51:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1649335890000|2022-04-07 12:51:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|4
1649335900000|2022-04-07 12:51:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649335940000|2022-04-07 12:52:20|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1649335950000|2022-04-07 12:52:30|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649335960000|2022-04-07 12:52:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1649335980000|2022-04-07 12:53:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1649335990000|2022-04-07 12:53:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1649336000000|2022-04-07 12:53:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|6
1649336010000|2022-04-07 12:53:30|21.33|21.13|21.32|21.12|21.33|21.13|21.31|21.11|6
1649336040000|2022-04-07 12:54:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1649336050000|2022-04-07 12:54:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1649336060000|2022-04-07 12:54:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|8
1649336070000|2022-04-07 12:54:30|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|11
1649336080000|2022-04-07 12:54:40|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1649336090000|2022-04-07 12:54:50|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1649336110000|2022-04-07 12:55:10|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1649336120000|2022-04-07 12:55:20|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1649336130000|2022-04-07 12:55:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|10
1649336150000|2022-04-07 12:55:50|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649336230000|2022-04-07 12:57:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1649336300000|2022-04-07 12:58:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1649336310000|2022-04-07 12:58:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1649336320000|2022-04-07 12:58:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|5
1649336330000|2022-04-07 12:58:50|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|8
1649336340000|2022-04-07 12:59:00|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649336360000|2022-04-07 12:59:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649336370000|2022-04-07 12:59:30|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|8
1649336380000|2022-04-07 12:59:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1649336390000|2022-04-07 12:59:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1649336400000|2022-04-07 13:00:00|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1649336410000|2022-04-07 13:00:10|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|3
1649336420000|2022-04-07 13:00:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649336440000|2022-04-07 13:00:40|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1649336460000|2022-04-07 13:01:00|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1649336480000|2022-04-07 13:01:20|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|3
1649336500000|2022-04-07 13:01:40|21.31|21.11|21.3|21.1|21.31|21.11|21.3|21.1|2
1649336570000|2022-04-07 13:02:50|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1649336600000|2022-04-07 13:03:20|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|5
1649336610000|2022-04-07 13:03:30|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1649336620000|2022-04-07 13:03:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1649336670000|2022-04-07 13:04:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649336680000|2022-04-07 13:04:40|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|3
1649336740000|2022-04-07 13:05:40|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1649336770000|2022-04-07 13:06:10|21.26|21.06|21.27|21.07|21.27|21.07|21.26|21.06|6
1649336820000|2022-04-07 13:07:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649336840000|2022-04-07 13:07:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1649336870000|2022-04-07 13:07:50|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|3
1649336880000|2022-04-07 13:08:00|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649336910000|2022-04-07 13:08:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649336920000|2022-04-07 13:08:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649336930000|2022-04-07 13:08:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649336940000|2022-04-07 13:09:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|6
1649336960000|2022-04-07 13:09:20|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|5
1649336970000|2022-04-07 13:09:30|21.25|21.05|21.23|21.03|21.26|21.06|21.23|21.03|7
1649336980000|2022-04-07 13:09:40|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1649336990000|2022-04-07 13:09:50|21.21|21.01|21.2|21|21.21|21.01|21.2|21|2
1649337000000|2022-04-07 13:10:00|21.19|20.99|21.21|21.01|21.21|21.01|21.19|20.99|3
1649337010000|2022-04-07 13:10:10|21.22|21.02|21.21|21.01|21.23|21.03|21.21|21.01|4
1649337020000|2022-04-07 13:10:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337030000|2022-04-07 13:10:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1649337040000|2022-04-07 13:10:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337050000|2022-04-07 13:10:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1649337120000|2022-04-07 13:12:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337130000|2022-04-07 13:12:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649337150000|2022-04-07 13:12:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337170000|2022-04-07 13:12:50|21.21|21.01|21.2|21|21.22|21.02|21.19|20.99|14
1649337180000|2022-04-07 13:13:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649337190000|2022-04-07 13:13:10|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|8
1649337210000|2022-04-07 13:13:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337220000|2022-04-07 13:13:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1649337260000|2022-04-07 13:14:20|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649337290000|2022-04-07 13:14:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649337300000|2022-04-07 13:15:00|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|2
1649337350000|2022-04-07 13:15:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649337360000|2022-04-07 13:16:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649337370000|2022-04-07 13:16:10|21.24|21.04|21.25|21.05|21.25|21.05|21.23|21.03|6
1649337390000|2022-04-07 13:16:30|21.26|21.06|21.26|21.06|21.26|21.06|21.25|21.05|3
1649337460000|2022-04-07 13:17:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1649337470000|2022-04-07 13:17:50|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1649337480000|2022-04-07 13:18:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|3
1649337490000|2022-04-07 13:18:10|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1649337500000|2022-04-07 13:18:20|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|2
1649337520000|2022-04-07 13:18:40|21.27|21.07|21.28|21.08|21.28|21.08|21.27|21.07|4
1649337540000|2022-04-07 13:19:00|21.27|21.07|21.27|21.07|21.28|21.08|21.27|21.07|5
1649337550000|2022-04-07 13:19:10|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1649337560000|2022-04-07 13:19:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1649337570000|2022-04-07 13:19:30|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1649337580000|2022-04-07 13:19:40|21.28|21.08|21.26|21.06|21.28|21.08|21.26|21.06|9
1649337590000|2022-04-07 13:19:50|21.27|21.07|21.26|21.06|21.27|21.07|21.26|21.06|6
1649337600000|2022-04-07 13:20:00|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649337610000|2022-04-07 13:20:10|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|6
1649337620000|2022-04-07 13:20:20|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649337630000|2022-04-07 13:20:30|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649337650000|2022-04-07 13:20:50|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1649337660000|2022-04-07 13:21:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1649337680000|2022-04-07 13:21:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649337700000|2022-04-07 13:21:40|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649337720000|2022-04-07 13:22:00|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649337730000|2022-04-07 13:22:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|6
1649337740000|2022-04-07 13:22:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649337770000|2022-04-07 13:22:50|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1649337800000|2022-04-07 13:23:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649337810000|2022-04-07 13:23:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649337830000|2022-04-07 13:23:50|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|8
1649337870000|2022-04-07 13:24:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337890000|2022-04-07 13:24:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1649337910000|2022-04-07 13:25:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1649337920000|2022-04-07 13:25:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649337950000|2022-04-07 13:25:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649337980000|2022-04-07 13:26:20|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649338000000|2022-04-07 13:26:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1649338010000|2022-04-07 13:26:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1649338020000|2022-04-07 13:27:00|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649338040000|2022-04-07 13:27:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|8
1649338050000|2022-04-07 13:27:30|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|11
1649338060000|2022-04-07 13:27:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1649338070000|2022-04-07 13:27:50|21.2|21|21.22|21.02|21.22|21.02|21.2|21|13
1649338080000|2022-04-07 13:28:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649338090000|2022-04-07 13:28:10|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|11
1649338100000|2022-04-07 13:28:20|21.19|20.99|21.21|21.01|21.21|21.01|21.19|20.99|4
1649338110000|2022-04-07 13:28:30|21.22|21.02|21.2|21|21.22|21.02|21.2|21|3
1649338120000|2022-04-07 13:28:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1649338140000|2022-04-07 13:29:00|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1649338150000|2022-04-07 13:29:10|21.22|21.02|21.23|21.03|21.23|21.03|21.21|21.01|8
1649338170000|2022-04-07 13:29:30|21.22|21.02|21.23|21.03|21.24|21.04|21.22|21.02|4
1649338180000|2022-04-07 13:29:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649338200000|2022-04-07 13:30:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1649338210000|2022-04-07 13:30:10|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1649338220000|2022-04-07 13:30:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649338230000|2022-04-07 13:30:30|21.23|21.03|21.23|21.03|21.24|21.04|21.22|21.02|5
1649338240000|2022-04-07 13:30:40|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649338250000|2022-04-07 13:30:50|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|5
1649338260000|2022-04-07 13:31:00|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1649338270000|2022-04-07 13:31:10|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649338280000|2022-04-07 13:31:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649338290000|2022-04-07 13:31:30|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|5
1649338300000|2022-04-07 13:31:40|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1649338310000|2022-04-07 13:31:50|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1649338330000|2022-04-07 13:32:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|6
1649338350000|2022-04-07 13:32:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649338360000|2022-04-07 13:32:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1649338370000|2022-04-07 13:32:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649338380000|2022-04-07 13:33:00|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1649338390000|2022-04-07 13:33:10|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649338400000|2022-04-07 13:33:20|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|3
1649338410000|2022-04-07 13:33:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649338420000|2022-04-07 13:33:40|21.27|21.07|21.29|21.09|21.29|21.09|21.27|21.07|3
1649338430000|2022-04-07 13:33:50|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1649338440000|2022-04-07 13:34:00|21.29|21.09|21.31|21.11|21.31|21.11|21.29|21.09|7
1649338460000|2022-04-07 13:34:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649338490000|2022-04-07 13:34:50|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1649338500000|2022-04-07 13:35:00|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|5
1649338510000|2022-04-07 13:35:10|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1649338520000|2022-04-07 13:35:20|21.35|21.15|21.34|21.14|21.35|21.15|21.33|21.13|10
1649338530000|2022-04-07 13:35:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1649338550000|2022-04-07 13:35:50|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|5
1649338560000|2022-04-07 13:36:00|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649338570000|2022-04-07 13:36:10|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|6
1649338590000|2022-04-07 13:36:30|21.32|21.12|21.32|21.12|21.33|21.13|21.32|21.12|3
1649338600000|2022-04-07 13:36:40|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|3
1649338610000|2022-04-07 13:36:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|2
1649338620000|2022-04-07 13:37:00|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1649338630000|2022-04-07 13:37:10|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1649338640000|2022-04-07 13:37:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1649338650000|2022-04-07 13:37:30|21.35|21.15|21.36|21.16|21.36|21.16|21.34|21.14|10
1649338660000|2022-04-07 13:37:40|21.37|21.17|21.36|21.16|21.37|21.17|21.35|21.15|11
1649338670000|2022-04-07 13:37:50|21.37|21.17|21.38|21.18|21.38|21.18|21.36|21.16|12
1649338680000|2022-04-07 13:38:00|21.39|21.19|21.41|21.21|21.41|21.21|21.38|21.18|11
1649338690000|2022-04-07 13:38:10|21.4|21.2|21.4|21.2|21.41|21.21|21.4|21.2|5
1649338700000|2022-04-07 13:38:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649338710000|2022-04-07 13:38:30|21.4|21.2|21.41|21.21|21.41|21.21|21.39|21.19|8
1649338720000|2022-04-07 13:38:40|21.4|21.2|21.4|21.2|21.41|21.21|21.39|21.19|7
1649338730000|2022-04-07 13:38:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1649338740000|2022-04-07 13:39:00|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|5
1649338780000|2022-04-07 13:39:40|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|8
1649338790000|2022-04-07 13:39:50|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|12
1649338800000|2022-04-07 13:40:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1649338810000|2022-04-07 13:40:10|21.4|21.2|21.38|21.18|21.4|21.2|21.38|21.18|7
1649338820000|2022-04-07 13:40:20|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|14
1649338830000|2022-04-07 13:40:30|21.37|21.17|21.36|21.16|21.37|21.17|21.35|21.15|8
1649338840000|2022-04-07 13:40:40|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1649338850000|2022-04-07 13:40:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649338870000|2022-04-07 13:41:10|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1649338880000|2022-04-07 13:41:20|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1649338890000|2022-04-07 13:41:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1649338900000|2022-04-07 13:41:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1649338930000|2022-04-07 13:42:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1649338940000|2022-04-07 13:42:20|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1649338950000|2022-04-07 13:42:30|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|7
1649338960000|2022-04-07 13:42:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649338970000|2022-04-07 13:42:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649338980000|2022-04-07 13:43:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649338990000|2022-04-07 13:43:10|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1649339000000|2022-04-07 13:43:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649339010000|2022-04-07 13:43:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649339020000|2022-04-07 13:43:40|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649339030000|2022-04-07 13:43:50|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|2
1649339040000|2022-04-07 13:44:00|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649339050000|2022-04-07 13:44:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1649339070000|2022-04-07 13:44:30|21.37|21.17|21.37|21.17|21.38|21.18|21.37|21.17|3
1649339080000|2022-04-07 13:44:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649339090000|2022-04-07 13:44:50|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1649339100000|2022-04-07 13:45:00|21.36|21.16|21.37|21.17|21.37|21.17|21.35|21.15|6
1649339110000|2022-04-07 13:45:10|21.36|21.16|21.35|21.15|21.37|21.17|21.35|21.15|10
1649339130000|2022-04-07 13:45:30|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649339140000|2022-04-07 13:45:40|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|10
1649339150000|2022-04-07 13:45:50|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1649339160000|2022-04-07 13:46:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1649339170000|2022-04-07 13:46:10|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|2
1649339180000|2022-04-07 13:46:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649339190000|2022-04-07 13:46:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649339200000|2022-04-07 13:46:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1649339220000|2022-04-07 13:47:00|21.4|21.2|21.39|21.19|21.4|21.2|21.39|21.19|2
1649339230000|2022-04-07 13:47:10|21.38|21.18|21.37|21.17|21.39|21.19|21.37|21.17|4
1649339260000|2022-04-07 13:47:40|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|2
1649339270000|2022-04-07 13:47:50|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|6
1649339280000|2022-04-07 13:48:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|3
1649339290000|2022-04-07 13:48:10|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1649339300000|2022-04-07 13:48:20|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|6
1649339320000|2022-04-07 13:48:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649339350000|2022-04-07 13:49:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649339370000|2022-04-07 13:49:30|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1649339380000|2022-04-07 13:49:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1649339400000|2022-04-07 13:50:00|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649339410000|2022-04-07 13:50:10|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|8
1649339430000|2022-04-07 13:50:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649339440000|2022-04-07 13:50:40|21.36|21.16|21.37|21.17|21.37|21.17|21.36|21.16|2
1649339450000|2022-04-07 13:50:50|21.36|21.16|21.38|21.18|21.38|21.18|21.36|21.16|3
1649339460000|2022-04-07 13:51:00|21.37|21.17|21.38|21.18|21.38|21.18|21.37|21.17|6
1649339470000|2022-04-07 13:51:10|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649339480000|2022-04-07 13:51:20|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649339490000|2022-04-07 13:51:30|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|5
1649339500000|2022-04-07 13:51:40|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649339510000|2022-04-07 13:51:50|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|5
1649339520000|2022-04-07 13:52:00|21.38|21.18|21.39|21.19|21.39|21.19|21.38|21.18|10
1649339530000|2022-04-07 13:52:10|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|9
1649339540000|2022-04-07 13:52:20|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1649339560000|2022-04-07 13:52:40|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1649339570000|2022-04-07 13:52:50|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649339590000|2022-04-07 13:53:10|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649339600000|2022-04-07 13:53:20|21.39|21.19|21.39|21.19|21.4|21.2|21.39|21.19|9
1649339610000|2022-04-07 13:53:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649339620000|2022-04-07 13:53:40|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|7
1649339630000|2022-04-07 13:53:50|21.4|21.2|21.4|21.2|21.4|21.2|21.4|21.2|1
1649339640000|2022-04-07 13:54:00|21.39|21.19|21.41|21.21|21.41|21.21|21.39|21.19|3
1649339660000|2022-04-07 13:54:20|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1649339670000|2022-04-07 13:54:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649339680000|2022-04-07 13:54:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|4
1649339690000|2022-04-07 13:54:50|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1649339700000|2022-04-07 13:55:00|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649339710000|2022-04-07 13:55:10|21.4|21.2|21.41|21.21|21.41|21.21|21.4|21.2|4
1649339800000|2022-04-07 13:56:40|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649339820000|2022-04-07 13:57:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1649339840000|2022-04-07 13:57:20|21.41|21.21|21.41|21.21|21.41|21.21|21.41|21.21|1
1649339850000|2022-04-07 13:57:30|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|7
1649339880000|2022-04-07 13:58:00|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1649339890000|2022-04-07 13:58:10|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|9
1649339900000|2022-04-07 13:58:20|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|5
1649339910000|2022-04-07 13:58:30|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1649339920000|2022-04-07 13:58:40|21.41|21.21|21.41|21.21|21.42|21.22|21.41|21.21|3
1649339970000|2022-04-07 13:59:30|21.42|21.22|21.41|21.21|21.42|21.22|21.41|21.21|2
1649340000000|2022-04-07 14:00:00|21.42|21.22|21.42|21.22|21.42|21.22|21.41|21.21|3
1649340010000|2022-04-07 14:00:10|21.41|21.21|21.4|21.2|21.42|21.22|21.4|21.2|4
1649340020000|2022-04-07 14:00:20|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649340030000|2022-04-07 14:00:30|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649340040000|2022-04-07 14:00:40|21.41|21.21|21.43|21.23|21.43|21.23|21.41|21.21|5
1649340050000|2022-04-07 14:00:50|21.44|21.24|21.43|21.23|21.44|21.24|21.43|21.23|4
1649340060000|2022-04-07 14:01:00|21.44|21.24|21.44|21.24|21.44|21.24|21.44|21.24|1
1649340070000|2022-04-07 14:01:10|21.43|21.23|21.43|21.23|21.44|21.24|21.43|21.23|5
1649340120000|2022-04-07 14:02:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|4
1649340130000|2022-04-07 14:02:10|21.42|21.22|21.4|21.2|21.43|21.23|21.4|21.2|7
1649340140000|2022-04-07 14:02:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|4
1649340150000|2022-04-07 14:02:30|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|6
1649340180000|2022-04-07 14:03:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|2
1649340200000|2022-04-07 14:03:20|21.41|21.21|21.4|21.2|21.41|21.21|21.4|21.2|2
1649340220000|2022-04-07 14:03:40|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649340230000|2022-04-07 14:03:50|21.38|21.18|21.39|21.19|21.4|21.2|21.38|21.18|8
1649340240000|2022-04-07 14:04:00|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649340250000|2022-04-07 14:04:10|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|4
1649340260000|2022-04-07 14:04:20|21.39|21.19|21.39|21.19|21.39|21.19|21.39|21.19|1
1649340270000|2022-04-07 14:04:30|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649340290000|2022-04-07 14:04:50|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|2
1649340300000|2022-04-07 14:05:00|21.39|21.19|21.39|21.19|21.39|21.19|21.38|21.18|9
1649340320000|2022-04-07 14:05:20|21.38|21.18|21.38|21.18|21.39|21.19|21.38|21.18|3
1649340330000|2022-04-07 14:05:30|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649340340000|2022-04-07 14:05:40|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649340370000|2022-04-07 14:06:10|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1649340410000|2022-04-07 14:06:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649340420000|2022-04-07 14:07:00|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|2
1649340430000|2022-04-07 14:07:10|21.37|21.17|21.36|21.16|21.37|21.17|21.36|21.16|4
1649340440000|2022-04-07 14:07:20|21.35|21.15|21.32|21.12|21.35|21.15|21.32|21.12|4
1649340450000|2022-04-07 14:07:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|6
1649340460000|2022-04-07 14:07:40|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|8
1649340470000|2022-04-07 14:07:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649340480000|2022-04-07 14:08:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|7
1649340490000|2022-04-07 14:08:10|21.35|21.15|21.34|21.14|21.35|21.15|21.34|21.14|2
1649340500000|2022-04-07 14:08:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649340520000|2022-04-07 14:08:40|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649340550000|2022-04-07 14:09:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1649340560000|2022-04-07 14:09:20|21.32|21.12|21.33|21.13|21.33|21.13|21.31|21.11|6
1649340570000|2022-04-07 14:09:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1649340580000|2022-04-07 14:09:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|3
1649340590000|2022-04-07 14:09:50|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|10
1649340600000|2022-04-07 14:10:00|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1649340610000|2022-04-07 14:10:10|21.34|21.14|21.35|21.15|21.35|21.15|21.34|21.14|8
1649340620000|2022-04-07 14:10:20|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|5
1649340630000|2022-04-07 14:10:30|21.35|21.15|21.36|21.16|21.36|21.16|21.35|21.15|6
1649340640000|2022-04-07 14:10:40|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|5
1649340680000|2022-04-07 14:11:20|21.34|21.14|21.33|21.13|21.35|21.15|21.33|21.13|4
1649340690000|2022-04-07 14:11:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1649340710000|2022-04-07 14:11:50|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1649340720000|2022-04-07 14:12:00|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1649340730000|2022-04-07 14:12:10|21.33|21.13|21.32|21.12|21.34|21.14|21.32|21.12|4
1649340740000|2022-04-07 14:12:20|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1649340750000|2022-04-07 14:12:30|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|4
1649340770000|2022-04-07 14:12:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649340790000|2022-04-07 14:13:10|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1649340800000|2022-04-07 14:13:20|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649340810000|2022-04-07 14:13:30|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|10
1649340820000|2022-04-07 14:13:40|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|7
1649340830000|2022-04-07 14:13:50|21.33|21.13|21.35|21.15|21.35|21.15|21.33|21.13|5
1649340840000|2022-04-07 14:14:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1649340850000|2022-04-07 14:14:10|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|6
1649340860000|2022-04-07 14:14:20|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|2
1649340880000|2022-04-07 14:14:40|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|3
1649340890000|2022-04-07 14:14:50|21.35|21.15|21.35|21.15|21.36|21.16|21.35|21.15|3
1649340910000|2022-04-07 14:15:10|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1649340930000|2022-04-07 14:15:30|21.34|21.14|21.34|21.14|21.34|21.14|21.34|21.14|1
1649340950000|2022-04-07 14:15:50|21.33|21.13|21.33|21.13|21.33|21.13|21.33|21.13|1
1649340970000|2022-04-07 14:16:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649340990000|2022-04-07 14:16:30|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1649341010000|2022-04-07 14:16:50|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649341020000|2022-04-07 14:17:00|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|9
1649341030000|2022-04-07 14:17:10|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|7
1649341120000|2022-04-07 14:18:40|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1649341130000|2022-04-07 14:18:50|21.34|21.14|21.34|21.14|21.35|21.15|21.33|21.13|5
1649341140000|2022-04-07 14:19:00|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1649341160000|2022-04-07 14:19:20|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1649341190000|2022-04-07 14:19:50|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649341200000|2022-04-07 14:20:00|21.35|21.15|21.35|21.15|21.35|21.15|21.35|21.15|1
1649341210000|2022-04-07 14:20:10|21.36|21.16|21.34|21.14|21.36|21.16|21.34|21.14|5
1649341220000|2022-04-07 14:20:20|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|2
1649341230000|2022-04-07 14:20:30|21.33|21.13|21.33|21.13|21.34|21.14|21.33|21.13|5
1649341240000|2022-04-07 14:20:40|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|2
1649341250000|2022-04-07 14:20:50|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1649341260000|2022-04-07 14:21:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1649341270000|2022-04-07 14:21:10|21.29|21.09|21.29|21.09|21.3|21.1|21.29|21.09|9
1649341280000|2022-04-07 14:21:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1649341300000|2022-04-07 14:21:40|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|6
1649341350000|2022-04-07 14:22:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649341390000|2022-04-07 14:23:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|3
1649341410000|2022-04-07 14:23:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649341440000|2022-04-07 14:24:00|21.31|21.11|21.31|21.11|21.31|21.11|21.31|21.11|1
1649341450000|2022-04-07 14:24:10|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|2
1649341460000|2022-04-07 14:24:20|21.3|21.1|21.31|21.11|21.31|21.11|21.29|21.09|4
1649341470000|2022-04-07 14:24:30|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649341490000|2022-04-07 14:24:50|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|5
1649341510000|2022-04-07 14:25:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649341520000|2022-04-07 14:25:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|2
1649341540000|2022-04-07 14:25:40|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|3
1649341560000|2022-04-07 14:26:00|21.32|21.12|21.32|21.12|21.32|21.12|21.31|21.11|3
1649341570000|2022-04-07 14:26:10|21.31|21.11|21.31|21.11|21.32|21.12|21.31|21.11|5
1649341580000|2022-04-07 14:26:20|21.3|21.1|21.3|21.1|21.3|21.1|21.3|21.1|1
1649341590000|2022-04-07 14:26:30|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649341610000|2022-04-07 14:26:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649341620000|2022-04-07 14:27:00|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|4
1649341630000|2022-04-07 14:27:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|3
1649341640000|2022-04-07 14:27:20|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649341660000|2022-04-07 14:27:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649341670000|2022-04-07 14:27:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649341700000|2022-04-07 14:28:20|21.25|21.05|21.27|21.07|21.27|21.07|21.25|21.05|7
1649341710000|2022-04-07 14:28:30|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1649341720000|2022-04-07 14:28:40|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649341730000|2022-04-07 14:28:50|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|5
1649341740000|2022-04-07 14:29:00|21.29|21.09|21.3|21.1|21.3|21.1|21.29|21.09|2
1649341750000|2022-04-07 14:29:10|21.29|21.09|21.29|21.09|21.29|21.09|21.29|21.09|1
1649341760000|2022-04-07 14:29:20|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|8
1649341800000|2022-04-07 14:30:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|3
1649341810000|2022-04-07 14:30:10|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|7
1649341820000|2022-04-07 14:30:20|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649341830000|2022-04-07 14:30:30|21.33|21.13|21.32|21.12|21.33|21.13|21.32|21.12|2
1649341870000|2022-04-07 14:31:10|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1649341880000|2022-04-07 14:31:20|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|4
1649341890000|2022-04-07 14:31:30|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649341910000|2022-04-07 14:31:50|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649341920000|2022-04-07 14:32:00|21.32|21.12|21.31|21.11|21.33|21.13|21.31|21.11|12
1649341930000|2022-04-07 14:32:10|21.3|21.1|21.3|21.1|21.31|21.11|21.3|21.1|7
1649341940000|2022-04-07 14:32:20|21.31|21.11|21.31|21.11|21.31|21.11|21.3|21.1|13
1649341950000|2022-04-07 14:32:30|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|4
1649341970000|2022-04-07 14:32:50|21.28|21.08|21.28|21.08|21.28|21.08|21.28|21.08|1
1649341980000|2022-04-07 14:33:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|8
1649341990000|2022-04-07 14:33:10|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|3
1649342000000|2022-04-07 14:33:20|21.28|21.08|21.28|21.08|21.29|21.09|21.28|21.08|7
1649342010000|2022-04-07 14:33:30|21.29|21.09|21.29|21.09|21.29|21.09|21.28|21.08|13
1649342020000|2022-04-07 14:33:40|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|6
1649342030000|2022-04-07 14:33:50|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|2
1649342040000|2022-04-07 14:34:00|21.3|21.1|21.31|21.11|21.31|21.11|21.3|21.1|2
1649342050000|2022-04-07 14:34:10|21.32|21.12|21.32|21.12|21.32|21.12|21.32|21.12|1
1649342060000|2022-04-07 14:34:20|21.31|21.11|21.32|21.12|21.32|21.12|21.31|21.11|4
1649342070000|2022-04-07 14:34:30|21.33|21.13|21.33|21.13|21.33|21.13|21.32|21.12|3
1649342080000|2022-04-07 14:34:40|21.32|21.12|21.33|21.13|21.33|21.13|21.32|21.12|2
1649342090000|2022-04-07 14:34:50|21.34|21.14|21.33|21.13|21.34|21.14|21.33|21.13|4
1649342100000|2022-04-07 14:35:00|21.34|21.14|21.34|21.14|21.34|21.14|21.33|21.13|11
1649342110000|2022-04-07 14:35:10|21.33|21.13|21.34|21.14|21.34|21.14|21.33|21.13|4
1649342130000|2022-04-07 14:35:30|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1649342160000|2022-04-07 14:36:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|3
1649342180000|2022-04-07 14:36:20|21.37|21.17|21.37|21.17|21.37|21.17|21.36|21.16|3
1649342190000|2022-04-07 14:36:30|21.38|21.18|21.38|21.18|21.38|21.18|21.37|21.17|3
1649342200000|2022-04-07 14:36:40|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649342210000|2022-04-07 14:36:50|21.38|21.18|21.38|21.18|21.38|21.18|21.38|21.18|1
1649342220000|2022-04-07 14:37:00|21.37|21.17|21.37|21.17|21.37|21.17|21.37|21.17|1
1649342300000|2022-04-07 14:38:20|21.36|21.16|21.36|21.16|21.36|21.16|21.36|21.16|1
1649342370000|2022-04-07 14:39:30|21.35|21.15|21.35|21.15|21.35|21.15|21.34|21.14|3
1649342380000|2022-04-07 14:39:40|21.34|21.14|21.32|21.12|21.35|21.15|21.32|21.12|9
1649342400000|2022-04-07 14:40:00|21.31|21.11|21.29|21.09|21.32|21.12|21.29|21.09|5
1649342410000|2022-04-07 14:40:10|21.28|21.08|21.26|21.06|21.28|21.08|21.26|21.06|3
1649342420000|2022-04-07 14:40:20|21.25|21.05|21.25|21.05|21.27|21.07|21.24|21.04|12
1649342440000|2022-04-07 14:40:40|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|5
1649342450000|2022-04-07 14:40:50|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649342460000|2022-04-07 14:41:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|8
1649342470000|2022-04-07 14:41:10|21.23|21.03|21.21|21.01|21.23|21.03|21.21|21.01|3
1649342480000|2022-04-07 14:41:20|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649342490000|2022-04-07 14:41:30|21.21|21.01|21.22|21.02|21.23|21.03|21.21|21.01|4
1649342500000|2022-04-07 14:41:40|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1649342510000|2022-04-07 14:41:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649342520000|2022-04-07 14:42:00|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1649342530000|2022-04-07 14:42:10|21.21|21.01|21.22|21.02|21.23|21.03|21.21|21.01|6
1649342540000|2022-04-07 14:42:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649342550000|2022-04-07 14:42:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1649342560000|2022-04-07 14:42:40|21.26|21.06|21.26|21.06|21.26|21.06|21.24|21.04|5
1649342590000|2022-04-07 14:43:10|21.25|21.05|21.24|21.04|21.25|21.05|21.24|21.04|2
1649342600000|2022-04-07 14:43:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|2
1649342610000|2022-04-07 14:43:30|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649342640000|2022-04-07 14:44:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1649342660000|2022-04-07 14:44:20|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649342670000|2022-04-07 14:44:30|21.24|21.04|21.23|21.03|21.24|21.04|21.22|21.02|4
1649342700000|2022-04-07 14:45:00|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649342710000|2022-04-07 14:45:10|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649342740000|2022-04-07 14:45:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|3
1649342780000|2022-04-07 14:46:20|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649342790000|2022-04-07 14:46:30|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|4
1649342800000|2022-04-07 14:46:40|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|5
1649342810000|2022-04-07 14:46:50|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1649342850000|2022-04-07 14:47:30|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649342870000|2022-04-07 14:47:50|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649342880000|2022-04-07 14:48:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|10
1649342890000|2022-04-07 14:48:10|21.26|21.06|21.24|21.04|21.26|21.06|21.24|21.04|9
1649342900000|2022-04-07 14:48:20|21.23|21.03|21.24|21.04|21.24|21.04|21.23|21.03|4
1649342910000|2022-04-07 14:48:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1649342920000|2022-04-07 14:48:40|21.24|21.04|21.22|21.02|21.24|21.04|21.22|21.02|5
1649342930000|2022-04-07 14:48:50|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1649342950000|2022-04-07 14:49:10|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1649342960000|2022-04-07 14:49:20|21.2|21|21.21|21.01|21.21|21.01|21.2|21|2
1649342970000|2022-04-07 14:49:30|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1649342980000|2022-04-07 14:49:40|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1649342990000|2022-04-07 14:49:50|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1649343000000|2022-04-07 14:50:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649343010000|2022-04-07 14:50:10|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649343020000|2022-04-07 14:50:20|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|8
1649343040000|2022-04-07 14:50:40|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649343060000|2022-04-07 14:51:00|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649343070000|2022-04-07 14:51:10|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1649343080000|2022-04-07 14:51:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649343090000|2022-04-07 14:51:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649343110000|2022-04-07 14:51:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649343130000|2022-04-07 14:52:10|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|4
1649343170000|2022-04-07 14:52:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649343180000|2022-04-07 14:53:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1649343190000|2022-04-07 14:53:10|21.19|20.99|21.16|20.96|21.19|20.99|21.15|20.95|14
1649343200000|2022-04-07 14:53:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649343210000|2022-04-07 14:53:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649343220000|2022-04-07 14:53:40|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649343230000|2022-04-07 14:53:50|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|2
1649343240000|2022-04-07 14:54:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1649343250000|2022-04-07 14:54:10|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649343260000|2022-04-07 14:54:20|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649343270000|2022-04-07 14:54:30|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|7
1649343280000|2022-04-07 14:54:40|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649343290000|2022-04-07 14:54:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649343300000|2022-04-07 14:55:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649343310000|2022-04-07 14:55:10|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|3
1649343340000|2022-04-07 14:55:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649343350000|2022-04-07 14:55:50|21.17|20.97|21.17|20.97|21.17|20.97|21.17|20.97|1
1649343360000|2022-04-07 14:56:00|21.18|20.98|21.16|20.96|21.18|20.98|21.16|20.96|7
1649343370000|2022-04-07 14:56:10|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|8
1649343380000|2022-04-07 14:56:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|8
1649343390000|2022-04-07 14:56:30|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|4
1649343410000|2022-04-07 14:56:50|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1649343420000|2022-04-07 14:57:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649343430000|2022-04-07 14:57:10|21.12|20.92|21.11|20.91|21.13|20.93|21.11|20.91|3
1649343440000|2022-04-07 14:57:20|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|9
1649343450000|2022-04-07 14:57:30|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649343460000|2022-04-07 14:57:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|2
1649343470000|2022-04-07 14:57:50|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|7
1649343480000|2022-04-07 14:58:00|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1649343490000|2022-04-07 14:58:10|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|13
1649343500000|2022-04-07 14:58:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649343510000|2022-04-07 14:58:30|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649343540000|2022-04-07 14:59:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|5
1649343550000|2022-04-07 14:59:10|21.14|20.94|21.13|20.93|21.15|20.95|21.13|20.93|8
1649343560000|2022-04-07 14:59:20|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|6
1649343570000|2022-04-07 14:59:30|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1649343600000|2022-04-07 15:00:00|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649343610000|2022-04-07 15:00:10|21.15|20.95|21.14|20.94|21.16|20.96|21.14|20.94|10
1649343620000|2022-04-07 15:00:20|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|9
1649343630000|2022-04-07 15:00:30|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|11
1649343640000|2022-04-07 15:00:40|21.11|20.91|21.12|20.92|21.13|20.93|21.11|20.91|8
1649343650000|2022-04-07 15:00:50|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649343660000|2022-04-07 15:01:00|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1649343670000|2022-04-07 15:01:10|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649343680000|2022-04-07 15:01:20|21.14|20.94|21.17|20.97|21.17|20.97|21.14|20.94|8
1649343690000|2022-04-07 15:01:30|21.16|20.96|21.18|20.98|21.18|20.98|21.16|20.96|5
1649343700000|2022-04-07 15:01:40|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|5
1649343710000|2022-04-07 15:01:50|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1649343720000|2022-04-07 15:02:00|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|14
1649343730000|2022-04-07 15:02:10|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649343760000|2022-04-07 15:02:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649343770000|2022-04-07 15:02:50|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|4
1649343790000|2022-04-07 15:03:10|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649343800000|2022-04-07 15:03:20|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|6
1649343810000|2022-04-07 15:03:30|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|2
1649343820000|2022-04-07 15:03:40|21.15|20.95|21.15|20.95|21.15|20.95|21.15|20.95|1
1649343830000|2022-04-07 15:03:50|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|2
1649343840000|2022-04-07 15:04:00|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|3
1649343850000|2022-04-07 15:04:10|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|2
1649343870000|2022-04-07 15:04:30|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649343890000|2022-04-07 15:04:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1649343910000|2022-04-07 15:05:10|21.14|20.94|21.14|20.94|21.15|20.95|21.13|20.93|7
1649343920000|2022-04-07 15:05:20|21.15|20.95|21.14|20.94|21.15|20.95|21.14|20.94|6
1649343930000|2022-04-07 15:05:30|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1649343940000|2022-04-07 15:05:40|21.14|20.94|21.12|20.92|21.14|20.94|21.12|20.92|3
1649343960000|2022-04-07 15:06:00|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649343970000|2022-04-07 15:06:10|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649343980000|2022-04-07 15:06:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649343990000|2022-04-07 15:06:30|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649344000000|2022-04-07 15:06:40|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|5
1649344020000|2022-04-07 15:07:00|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649344030000|2022-04-07 15:07:10|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|3
1649344040000|2022-04-07 15:07:20|21.13|20.93|21.12|20.92|21.13|20.93|21.12|20.92|4
1649344050000|2022-04-07 15:07:30|21.13|20.93|21.11|20.91|21.13|20.93|21.11|20.91|3
1649344060000|2022-04-07 15:07:40|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|6
1649344070000|2022-04-07 15:07:50|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|4
1649344080000|2022-04-07 15:08:00|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|2
1649344120000|2022-04-07 15:08:40|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|2
1649344130000|2022-04-07 15:08:50|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|4
1649344140000|2022-04-07 15:09:00|21.14|20.94|21.14|20.94|21.14|20.94|21.13|20.93|7
1649344160000|2022-04-07 15:09:20|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649344170000|2022-04-07 15:09:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649344210000|2022-04-07 15:10:10|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|5
1649344230000|2022-04-07 15:10:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649344250000|2022-04-07 15:10:50|21.09|20.89|21.08|20.88|21.09|20.89|21.08|20.88|2
1649344260000|2022-04-07 15:11:00|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1649344270000|2022-04-07 15:11:10|21.07|20.87|21.07|20.87|21.07|20.87|21.06|20.86|7
1649344280000|2022-04-07 15:11:20|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|3
1649344290000|2022-04-07 15:11:30|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649344300000|2022-04-07 15:11:40|21.07|20.87|21.06|20.86|21.08|20.88|21.06|20.86|8
1649344310000|2022-04-07 15:11:50|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649344320000|2022-04-07 15:12:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649344330000|2022-04-07 15:12:10|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649344340000|2022-04-07 15:12:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|4
1649344350000|2022-04-07 15:12:30|21.04|20.84|21|20.8|21.04|20.84|21|20.8|7
1649344360000|2022-04-07 15:12:40|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|9
1649344370000|2022-04-07 15:12:50|21|20.8|21.01|20.81|21.01|20.81|21|20.8|4
1649344380000|2022-04-07 15:13:00|21|20.8|21.02|20.82|21.03|20.83|21|20.8|11
1649344390000|2022-04-07 15:13:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649344400000|2022-04-07 15:13:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649344420000|2022-04-07 15:13:40|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|7
1649344430000|2022-04-07 15:13:50|21|20.8|21|20.8|21.01|20.81|20.98|20.78|9
1649344440000|2022-04-07 15:14:00|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|6
1649344450000|2022-04-07 15:14:10|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|9
1649344460000|2022-04-07 15:14:20|21.02|20.82|21.02|20.82|21.03|20.83|21.01|20.81|7
1649344470000|2022-04-07 15:14:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649344480000|2022-04-07 15:14:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649344490000|2022-04-07 15:14:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649344500000|2022-04-07 15:15:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649344510000|2022-04-07 15:15:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|7
1649344520000|2022-04-07 15:15:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649344530000|2022-04-07 15:15:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649344540000|2022-04-07 15:15:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649344550000|2022-04-07 15:15:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649344560000|2022-04-07 15:16:00|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|6
1649344570000|2022-04-07 15:16:10|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649344580000|2022-04-07 15:16:20|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|5
1649344590000|2022-04-07 15:16:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649344600000|2022-04-07 15:16:40|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|8
1649344610000|2022-04-07 15:16:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649344620000|2022-04-07 15:17:00|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|7
1649344630000|2022-04-07 15:17:10|21.05|20.85|21.05|20.85|21.05|20.85|21.05|20.85|1
1649344640000|2022-04-07 15:17:20|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649344650000|2022-04-07 15:17:30|21.05|20.85|21.06|20.86|21.07|20.87|21.05|20.85|10
1649344660000|2022-04-07 15:17:40|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|4
1649344670000|2022-04-07 15:17:50|21.07|20.87|21.06|20.86|21.07|20.87|21.06|20.86|14
1649344680000|2022-04-07 15:18:00|21.07|20.87|21.05|20.85|21.07|20.87|21.05|20.85|3
1649344690000|2022-04-07 15:18:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649344740000|2022-04-07 15:19:00|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649344750000|2022-04-07 15:19:10|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649344760000|2022-04-07 15:19:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649344770000|2022-04-07 15:19:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649344780000|2022-04-07 15:19:40|21.05|20.85|21.04|20.84|21.06|20.86|21.04|20.84|6
1649344790000|2022-04-07 15:19:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649344800000|2022-04-07 15:20:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1649344810000|2022-04-07 15:20:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649344820000|2022-04-07 15:20:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649344840000|2022-04-07 15:20:40|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649344850000|2022-04-07 15:20:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649344860000|2022-04-07 15:21:00|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649344870000|2022-04-07 15:21:10|21.05|20.85|21.05|20.85|21.06|20.86|21.05|20.85|3
1649344880000|2022-04-07 15:21:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|4
1649344890000|2022-04-07 15:21:30|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|12
1649344900000|2022-04-07 15:21:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649344920000|2022-04-07 15:22:00|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649344930000|2022-04-07 15:22:10|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649344940000|2022-04-07 15:22:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649344950000|2022-04-07 15:22:30|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|4
1649344960000|2022-04-07 15:22:40|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|13
1649344970000|2022-04-07 15:22:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649344980000|2022-04-07 15:23:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649344990000|2022-04-07 15:23:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649345000000|2022-04-07 15:23:20|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649345030000|2022-04-07 15:23:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|3
1649345050000|2022-04-07 15:24:10|21.06|20.86|21.06|20.86|21.06|20.86|21.05|20.85|3
1649345110000|2022-04-07 15:25:10|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|2
1649345120000|2022-04-07 15:25:20|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649345180000|2022-04-07 15:26:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649345190000|2022-04-07 15:26:30|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649345200000|2022-04-07 15:26:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|5
1649345230000|2022-04-07 15:27:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649345240000|2022-04-07 15:27:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1649345280000|2022-04-07 15:28:00|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|12
1649345290000|2022-04-07 15:28:10|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|4
1649345300000|2022-04-07 15:28:20|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649345310000|2022-04-07 15:28:30|21.06|20.86|21.03|20.83|21.06|20.86|21.03|20.83|4
1649345320000|2022-04-07 15:28:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649345330000|2022-04-07 15:28:50|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|6
1649345340000|2022-04-07 15:29:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|11
1649345350000|2022-04-07 15:29:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649345360000|2022-04-07 15:29:20|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|5
1649345370000|2022-04-07 15:29:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649345380000|2022-04-07 15:29:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|4
1649345390000|2022-04-07 15:29:50|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|4
1649345400000|2022-04-07 15:30:00|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|10
1649345410000|2022-04-07 15:30:10|21|20.8|21.01|20.81|21.02|20.82|21|20.8|7
1649345420000|2022-04-07 15:30:20|21|20.8|21.02|20.82|21.02|20.82|21|20.8|3
1649345430000|2022-04-07 15:30:30|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649345440000|2022-04-07 15:30:40|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649345460000|2022-04-07 15:31:00|21.02|20.82|21|20.8|21.02|20.82|21|20.8|5
1649345470000|2022-04-07 15:31:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649345500000|2022-04-07 15:31:40|21|20.8|21|20.8|21|20.8|21|20.8|1
1649345510000|2022-04-07 15:31:50|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649345520000|2022-04-07 15:32:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|9
1649345540000|2022-04-07 15:32:20|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649345550000|2022-04-07 15:32:30|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649345560000|2022-04-07 15:32:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649345580000|2022-04-07 15:33:00|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649345590000|2022-04-07 15:33:10|21.07|20.87|21.09|20.89|21.09|20.89|21.06|20.86|11
1649345600000|2022-04-07 15:33:20|21.08|20.88|21.07|20.87|21.09|20.89|21.07|20.87|10
1649345610000|2022-04-07 15:33:30|21.08|20.88|21.08|20.88|21.08|20.88|21.07|20.87|7
1649345620000|2022-04-07 15:33:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649345630000|2022-04-07 15:33:50|21.07|20.87|21.05|20.85|21.08|20.88|21.05|20.85|5
1649345640000|2022-04-07 15:34:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649345650000|2022-04-07 15:34:10|21.08|20.88|21.08|20.88|21.08|20.88|21.08|20.88|1
1649345660000|2022-04-07 15:34:20|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649345670000|2022-04-07 15:34:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|2
1649345690000|2022-04-07 15:34:50|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|13
1649345700000|2022-04-07 15:35:00|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|7
1649345710000|2022-04-07 15:35:10|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|7
1649345720000|2022-04-07 15:35:20|21.12|20.92|21.12|20.92|21.12|20.92|21.12|20.92|1
1649345730000|2022-04-07 15:35:30|21.11|20.91|21.11|20.91|21.11|20.91|21.1|20.9|7
1649345740000|2022-04-07 15:35:40|21.12|20.92|21.12|20.92|21.12|20.92|21.11|20.91|5
1649345760000|2022-04-07 15:36:00|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|3
1649345770000|2022-04-07 15:36:10|21.14|20.94|21.15|20.95|21.15|20.95|21.13|20.93|4
1649345780000|2022-04-07 15:36:20|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|14
1649345790000|2022-04-07 15:36:30|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|7
1649345820000|2022-04-07 15:37:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|4
1649345830000|2022-04-07 15:37:10|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1649345840000|2022-04-07 15:37:20|21.21|21.01|21.2|21|21.21|21.01|21.2|21|4
1649345850000|2022-04-07 15:37:30|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649345950000|2022-04-07 15:39:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649345960000|2022-04-07 15:39:20|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1649345970000|2022-04-07 15:39:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1649345980000|2022-04-07 15:39:40|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1649345990000|2022-04-07 15:39:50|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1649346000000|2022-04-07 15:40:00|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|6
1649346010000|2022-04-07 15:40:10|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|9
1649346020000|2022-04-07 15:40:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1649346030000|2022-04-07 15:40:30|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649346060000|2022-04-07 15:41:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649346080000|2022-04-07 15:41:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1649346110000|2022-04-07 15:41:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|3
1649346120000|2022-04-07 15:42:00|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1649346140000|2022-04-07 15:42:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|5
1649346150000|2022-04-07 15:42:30|21.2|21|21.2|21|21.21|21.01|21.2|21|7
1649346160000|2022-04-07 15:42:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|11
1649346170000|2022-04-07 15:42:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649346180000|2022-04-07 15:43:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|6
1649346190000|2022-04-07 15:43:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1649346200000|2022-04-07 15:43:20|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|3
1649346210000|2022-04-07 15:43:30|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|11
1649346220000|2022-04-07 15:43:40|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|3
1649346230000|2022-04-07 15:43:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1649346240000|2022-04-07 15:44:00|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1649346250000|2022-04-07 15:44:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649346300000|2022-04-07 15:45:00|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649346310000|2022-04-07 15:45:10|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|7
1649346320000|2022-04-07 15:45:20|21.22|21.02|21.23|21.03|21.24|21.04|21.22|21.02|14
1649346340000|2022-04-07 15:45:40|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|9
1649346350000|2022-04-07 15:45:50|21.23|21.03|21.23|21.03|21.23|21.03|21.22|21.02|5
1649346360000|2022-04-07 15:46:00|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|13
1649346370000|2022-04-07 15:46:10|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|7
1649346380000|2022-04-07 15:46:20|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|3
1649346390000|2022-04-07 15:46:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1649346400000|2022-04-07 15:46:40|21.22|21.02|21.22|21.02|21.22|21.02|21.21|21.01|3
1649346410000|2022-04-07 15:46:50|21.23|21.03|21.23|21.03|21.23|21.03|21.23|21.03|1
1649346430000|2022-04-07 15:47:10|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649346440000|2022-04-07 15:47:20|21.24|21.04|21.24|21.04|21.24|21.04|21.23|21.03|11
1649346450000|2022-04-07 15:47:30|21.23|21.03|21.23|21.03|21.24|21.04|21.23|21.03|3
1649346460000|2022-04-07 15:47:40|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649346470000|2022-04-07 15:47:50|21.22|21.02|21.23|21.03|21.23|21.03|21.22|21.02|6
1649346520000|2022-04-07 15:48:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649346530000|2022-04-07 15:48:50|21.2|21|21.21|21.01|21.21|21.01|21.2|21|4
1649346540000|2022-04-07 15:49:00|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1649346560000|2022-04-07 15:49:20|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649346570000|2022-04-07 15:49:30|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649346580000|2022-04-07 15:49:40|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|4
1649346590000|2022-04-07 15:49:50|21.19|20.99|21.18|20.98|21.19|20.99|21.17|20.97|4
1649346600000|2022-04-07 15:50:00|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|2
1649346610000|2022-04-07 15:50:10|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|17
1649346650000|2022-04-07 15:50:50|21.2|21|21.2|21|21.2|21|21.19|20.99|3
1649346660000|2022-04-07 15:51:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|8
1649346670000|2022-04-07 15:51:10|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|4
1649346680000|2022-04-07 15:51:20|21.23|21.03|21.22|21.02|21.23|21.03|21.21|21.01|6
1649346690000|2022-04-07 15:51:30|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|2
1649346740000|2022-04-07 15:52:20|21.23|21.03|21.22|21.02|21.23|21.03|21.22|21.02|6
1649346780000|2022-04-07 15:53:00|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|4
1649346800000|2022-04-07 15:53:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649346850000|2022-04-07 15:54:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649346860000|2022-04-07 15:54:20|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649346870000|2022-04-07 15:54:30|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|10
1649346880000|2022-04-07 15:54:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649346890000|2022-04-07 15:54:50|21.22|21.02|21.2|21|21.22|21.02|21.2|21|5
1649346910000|2022-04-07 15:55:10|21.21|21.01|21.21|21.01|21.21|21.01|21.21|21.01|1
1649346940000|2022-04-07 15:55:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|4
1649346950000|2022-04-07 15:55:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649346970000|2022-04-07 15:56:10|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|2
1649346980000|2022-04-07 15:56:20|21.21|21.01|21.22|21.02|21.22|21.02|21.21|21.01|14
1649346990000|2022-04-07 15:56:30|21.21|21.01|21.21|21.01|21.22|21.02|21.21|21.01|5
1649347000000|2022-04-07 15:56:40|21.22|21.02|21.21|21.01|21.22|21.02|21.21|21.01|2
1649347010000|2022-04-07 15:56:50|21.2|21|21.2|21|21.21|21.01|21.2|21|5
1649347020000|2022-04-07 15:57:00|21.19|20.99|21.19|20.99|21.2|21|21.19|20.99|3
1649347030000|2022-04-07 15:57:10|21.2|21|21.2|21|21.2|21|21.19|20.99|7
1649347040000|2022-04-07 15:57:20|21.19|20.99|21.2|21|21.2|21|21.19|20.99|4
1649347050000|2022-04-07 15:57:30|21.19|20.99|21.2|21|21.2|21|21.19|20.99|6
1649347060000|2022-04-07 15:57:40|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649347080000|2022-04-07 15:58:00|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1649347090000|2022-04-07 15:58:10|21.19|20.99|21.17|20.97|21.19|20.99|21.17|20.97|3
1649347100000|2022-04-07 15:58:20|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1649347110000|2022-04-07 15:58:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|2
1649347140000|2022-04-07 15:59:00|21.16|20.96|21.16|20.96|21.17|20.97|21.16|20.96|3
1649347160000|2022-04-07 15:59:20|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|6
1649347170000|2022-04-07 15:59:30|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649347180000|2022-04-07 15:59:40|21.17|20.97|21.14|20.94|21.17|20.97|21.14|20.94|6
1649347190000|2022-04-07 15:59:50|21.13|20.93|21.13|20.93|21.13|20.93|21.13|20.93|1
1649347220000|2022-04-07 16:00:20|21.14|20.94|21.17|20.97|21.17|20.97|21.14|20.94|6
1649347230000|2022-04-07 16:00:30|21.18|20.98|21.17|20.97|21.18|20.98|21.17|20.97|12
1649347240000|2022-04-07 16:00:40|21.16|20.96|21.13|20.93|21.17|20.97|21.13|20.93|6
1649347250000|2022-04-07 16:00:50|21.12|20.92|21.13|20.93|21.13|20.93|21.12|20.92|4
1649347260000|2022-04-07 16:01:00|21.14|20.94|21.15|20.95|21.15|20.95|21.13|20.93|6
1649347270000|2022-04-07 16:01:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|8
1649347280000|2022-04-07 16:01:20|21.14|20.94|21.17|20.97|21.17|20.97|21.14|20.94|10
1649347290000|2022-04-07 16:01:30|21.18|20.98|21.18|20.98|21.18|20.98|21.17|20.97|5
1649347300000|2022-04-07 16:01:40|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|7
1649347320000|2022-04-07 16:02:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1649347340000|2022-04-07 16:02:20|21.19|20.99|21.21|21.01|21.21|21.01|21.19|20.99|5
1649347350000|2022-04-07 16:02:30|21.2|21|21.2|21|21.2|21|21.2|21|1
1649347380000|2022-04-07 16:03:00|21.19|20.99|21.19|20.99|21.19|20.99|21.19|20.99|1
1649347390000|2022-04-07 16:03:10|21.2|21|21.19|20.99|21.2|21|21.19|20.99|6
1649347400000|2022-04-07 16:03:20|21.18|20.98|21.18|20.98|21.19|20.99|21.18|20.98|3
1649347410000|2022-04-07 16:03:30|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|5
1649347420000|2022-04-07 16:03:40|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649487600000|2022-04-09 07:00:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649487640000|2022-04-09 07:00:40|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649487750000|2022-04-09 07:02:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1649487760000|2022-04-09 07:02:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649487780000|2022-04-09 07:03:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649487790000|2022-04-09 07:03:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649487840000|2022-04-09 07:04:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1649487850000|2022-04-09 07:04:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1649487860000|2022-04-09 07:04:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1649487870000|2022-04-09 07:04:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649487950000|2022-04-09 07:05:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649488010000|2022-04-09 07:06:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1649488030000|2022-04-09 07:07:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649488040000|2022-04-09 07:07:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649488060000|2022-04-09 07:07:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649488260000|2022-04-09 07:11:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1649488280000|2022-04-09 07:11:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649488300000|2022-04-09 07:11:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649488310000|2022-04-09 07:11:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1649488330000|2022-04-09 07:12:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649488340000|2022-04-09 07:12:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1649488350000|2022-04-09 07:12:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1649488380000|2022-04-09 07:13:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1649488390000|2022-04-09 07:13:10|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|8
1649488430000|2022-04-09 07:13:50|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|4
1649488470000|2022-04-09 07:14:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649488480000|2022-04-09 07:14:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649488500000|2022-04-09 07:15:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649488510000|2022-04-09 07:15:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1649488530000|2022-04-09 07:15:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649488540000|2022-04-09 07:15:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649488550000|2022-04-09 07:15:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649488560000|2022-04-09 07:16:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1649488570000|2022-04-09 07:16:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1649488600000|2022-04-09 07:16:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649488630000|2022-04-09 07:17:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649488650000|2022-04-09 07:17:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1649488660000|2022-04-09 07:17:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649488680000|2022-04-09 07:18:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1649488720000|2022-04-09 07:18:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649488740000|2022-04-09 07:19:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649488760000|2022-04-09 07:19:20|20.39|20.19|20.42|20.22|20.42|20.22|20.39|20.19|4
1649488790000|2022-04-09 07:19:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649488800000|2022-04-09 07:20:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1649488820000|2022-04-09 07:20:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649488830000|2022-04-09 07:20:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1649488860000|2022-04-09 07:21:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649488880000|2022-04-09 07:21:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649488890000|2022-04-09 07:21:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1649488900000|2022-04-09 07:21:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|10
1649488910000|2022-04-09 07:21:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1649489020000|2022-04-09 07:23:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649489030000|2022-04-09 07:23:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649489040000|2022-04-09 07:24:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649489050000|2022-04-09 07:24:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649489110000|2022-04-09 07:25:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649489150000|2022-04-09 07:25:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649489190000|2022-04-09 07:26:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649489200000|2022-04-09 07:26:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649489210000|2022-04-09 07:26:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649489220000|2022-04-09 07:27:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649489230000|2022-04-09 07:27:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649489240000|2022-04-09 07:27:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649489280000|2022-04-09 07:28:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649489290000|2022-04-09 07:28:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1649489300000|2022-04-09 07:28:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649489350000|2022-04-09 07:29:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649489360000|2022-04-09 07:29:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649489370000|2022-04-09 07:29:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649489380000|2022-04-09 07:29:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649489400000|2022-04-09 07:30:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649489420000|2022-04-09 07:30:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649489430000|2022-04-09 07:30:30|20.4|20.2|20.43|20.23|20.43|20.23|20.4|20.2|8
1649489440000|2022-04-09 07:30:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649489460000|2022-04-09 07:31:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649489480000|2022-04-09 07:31:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649489490000|2022-04-09 07:31:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649489510000|2022-04-09 07:31:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649489520000|2022-04-09 07:32:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649489540000|2022-04-09 07:32:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649489550000|2022-04-09 07:32:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649489580000|2022-04-09 07:33:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649489640000|2022-04-09 07:34:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649489650000|2022-04-09 07:34:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649489660000|2022-04-09 07:34:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649489670000|2022-04-09 07:34:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649489700000|2022-04-09 07:35:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649489740000|2022-04-09 07:35:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649489750000|2022-04-09 07:35:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649489760000|2022-04-09 07:36:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1649489770000|2022-04-09 07:36:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649489820000|2022-04-09 07:37:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649489840000|2022-04-09 07:37:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649489850000|2022-04-09 07:37:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1649489860000|2022-04-09 07:37:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649489890000|2022-04-09 07:38:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649489900000|2022-04-09 07:38:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1649489910000|2022-04-09 07:38:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|12
1649489920000|2022-04-09 07:38:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649489980000|2022-04-09 07:39:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649490000000|2022-04-09 07:40:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649490010000|2022-04-09 07:40:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649490020000|2022-04-09 07:40:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649490030000|2022-04-09 07:40:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649490080000|2022-04-09 07:41:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649490100000|2022-04-09 07:41:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649490130000|2022-04-09 07:42:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649490240000|2022-04-09 07:44:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649490270000|2022-04-09 07:44:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649490300000|2022-04-09 07:45:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649490330000|2022-04-09 07:45:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649490400000|2022-04-09 07:46:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649490410000|2022-04-09 07:46:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649490420000|2022-04-09 07:47:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649490560000|2022-04-09 07:49:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649490570000|2022-04-09 07:49:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649490600000|2022-04-09 07:50:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649490610000|2022-04-09 07:50:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649490660000|2022-04-09 07:51:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649490670000|2022-04-09 07:51:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649490680000|2022-04-09 07:51:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649490690000|2022-04-09 07:51:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649490700000|2022-04-09 07:51:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649490740000|2022-04-09 07:52:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649490750000|2022-04-09 07:52:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649490760000|2022-04-09 07:52:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649490770000|2022-04-09 07:52:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649490780000|2022-04-09 07:53:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649490790000|2022-04-09 07:53:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649490800000|2022-04-09 07:53:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649490810000|2022-04-09 07:53:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649490820000|2022-04-09 07:53:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649490860000|2022-04-09 07:54:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649490870000|2022-04-09 07:54:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649490880000|2022-04-09 07:54:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649490890000|2022-04-09 07:54:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649490960000|2022-04-09 07:56:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649491000000|2022-04-09 07:56:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649491010000|2022-04-09 07:56:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649491020000|2022-04-09 07:57:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1649491030000|2022-04-09 07:57:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649491040000|2022-04-09 07:57:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649491050000|2022-04-09 07:57:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649491060000|2022-04-09 07:57:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649491070000|2022-04-09 07:57:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649491110000|2022-04-09 07:58:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649491150000|2022-04-09 07:59:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649491160000|2022-04-09 07:59:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649491170000|2022-04-09 07:59:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649491190000|2022-04-09 07:59:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649491230000|2022-04-09 08:00:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649491270000|2022-04-09 08:01:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649491280000|2022-04-09 08:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649491310000|2022-04-09 08:01:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649491390000|2022-04-09 08:03:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649491400000|2022-04-09 08:03:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649491410000|2022-04-09 08:03:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649491440000|2022-04-09 08:04:00|20.5|20.3|20.47|20.27|20.5|20.3|20.47|20.27|6
1649491450000|2022-04-09 08:04:10|20.48|20.28|20.45|20.25|20.48|20.28|20.45|20.25|6
1649491460000|2022-04-09 08:04:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649491500000|2022-04-09 08:05:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649491540000|2022-04-09 08:05:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649491570000|2022-04-09 08:06:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649491610000|2022-04-09 08:06:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649491630000|2022-04-09 08:07:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649491650000|2022-04-09 08:07:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649491660000|2022-04-09 08:07:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649491680000|2022-04-09 08:08:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649491690000|2022-04-09 08:08:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649491700000|2022-04-09 08:08:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649491710000|2022-04-09 08:08:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649491720000|2022-04-09 08:08:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649491750000|2022-04-09 08:09:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649491790000|2022-04-09 08:09:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1649491800000|2022-04-09 08:10:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649491890000|2022-04-09 08:11:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649491900000|2022-04-09 08:11:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649491930000|2022-04-09 08:12:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649491940000|2022-04-09 08:12:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649491950000|2022-04-09 08:12:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649491960000|2022-04-09 08:12:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649491970000|2022-04-09 08:12:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649491980000|2022-04-09 08:13:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649492040000|2022-04-09 08:14:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649492050000|2022-04-09 08:14:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649492090000|2022-04-09 08:14:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649492100000|2022-04-09 08:15:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649492130000|2022-04-09 08:15:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649492140000|2022-04-09 08:15:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649492190000|2022-04-09 08:16:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649492210000|2022-04-09 08:16:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1649492220000|2022-04-09 08:17:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649492260000|2022-04-09 08:17:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649492270000|2022-04-09 08:17:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1649492300000|2022-04-09 08:18:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649492330000|2022-04-09 08:18:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1649492340000|2022-04-09 08:19:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649492430000|2022-04-09 08:20:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649492490000|2022-04-09 08:21:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649492500000|2022-04-09 08:21:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649492520000|2022-04-09 08:22:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649492530000|2022-04-09 08:22:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649492550000|2022-04-09 08:22:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649492560000|2022-04-09 08:22:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649492600000|2022-04-09 08:23:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649492610000|2022-04-09 08:23:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649492630000|2022-04-09 08:23:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649492640000|2022-04-09 08:24:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649492660000|2022-04-09 08:24:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649492670000|2022-04-09 08:24:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649492710000|2022-04-09 08:25:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649492720000|2022-04-09 08:25:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649492770000|2022-04-09 08:26:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649492800000|2022-04-09 08:26:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649492840000|2022-04-09 08:27:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649492880000|2022-04-09 08:28:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649492890000|2022-04-09 08:28:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649492900000|2022-04-09 08:28:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649492910000|2022-04-09 08:28:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649492920000|2022-04-09 08:28:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649492930000|2022-04-09 08:28:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649492940000|2022-04-09 08:29:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649492950000|2022-04-09 08:29:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649493000000|2022-04-09 08:30:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649493010000|2022-04-09 08:30:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649493080000|2022-04-09 08:31:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649493090000|2022-04-09 08:31:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649493100000|2022-04-09 08:31:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649493120000|2022-04-09 08:32:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649493130000|2022-04-09 08:32:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649493140000|2022-04-09 08:32:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1649493150000|2022-04-09 08:32:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649493210000|2022-04-09 08:33:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649493260000|2022-04-09 08:34:20|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|3
1649493270000|2022-04-09 08:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649493290000|2022-04-09 08:34:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1649493300000|2022-04-09 08:35:00|20.55|20.35|20.57|20.37|20.57|20.37|20.54|20.34|5
1649493310000|2022-04-09 08:35:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649493330000|2022-04-09 08:35:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649493340000|2022-04-09 08:35:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649493350000|2022-04-09 08:35:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649493360000|2022-04-09 08:36:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649493370000|2022-04-09 08:36:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649493410000|2022-04-09 08:36:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649493420000|2022-04-09 08:37:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649493520000|2022-04-09 08:38:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649493530000|2022-04-09 08:38:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649493630000|2022-04-09 08:40:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649493650000|2022-04-09 08:40:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649493670000|2022-04-09 08:41:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649493710000|2022-04-09 08:41:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649493720000|2022-04-09 08:42:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649493730000|2022-04-09 08:42:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1649493740000|2022-04-09 08:42:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649493750000|2022-04-09 08:42:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649493760000|2022-04-09 08:42:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649493770000|2022-04-09 08:42:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|10
1649493780000|2022-04-09 08:43:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|13
1649493790000|2022-04-09 08:43:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649493800000|2022-04-09 08:43:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649493810000|2022-04-09 08:43:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1649493840000|2022-04-09 08:44:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649493850000|2022-04-09 08:44:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649493880000|2022-04-09 08:44:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649493900000|2022-04-09 08:45:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649493920000|2022-04-09 08:45:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649493930000|2022-04-09 08:45:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1649494050000|2022-04-09 08:47:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649494070000|2022-04-09 08:47:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649494080000|2022-04-09 08:48:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649494090000|2022-04-09 08:48:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649494100000|2022-04-09 08:48:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649494160000|2022-04-09 08:49:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649494170000|2022-04-09 08:49:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649494190000|2022-04-09 08:49:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649494200000|2022-04-09 08:50:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649494220000|2022-04-09 08:50:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649494230000|2022-04-09 08:50:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649494240000|2022-04-09 08:50:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649494260000|2022-04-09 08:51:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649494270000|2022-04-09 08:51:10|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|3
1649494300000|2022-04-09 08:51:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649494310000|2022-04-09 08:51:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649494320000|2022-04-09 08:52:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1649494330000|2022-04-09 08:52:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649494340000|2022-04-09 08:52:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649494350000|2022-04-09 08:52:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649494400000|2022-04-09 08:53:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649494410000|2022-04-09 08:53:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649494420000|2022-04-09 08:53:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649494440000|2022-04-09 08:54:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649494450000|2022-04-09 08:54:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1649494500000|2022-04-09 08:55:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649494560000|2022-04-09 08:56:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649494600000|2022-04-09 08:56:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649494610000|2022-04-09 08:56:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649494620000|2022-04-09 08:57:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|10
1649494630000|2022-04-09 08:57:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649494640000|2022-04-09 08:57:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1649494650000|2022-04-09 08:57:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649494690000|2022-04-09 08:58:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1649494720000|2022-04-09 08:58:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649494730000|2022-04-09 08:58:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649494750000|2022-04-09 08:59:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649494760000|2022-04-09 08:59:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649494770000|2022-04-09 08:59:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649494790000|2022-04-09 08:59:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649494800000|2022-04-09 09:00:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649494810000|2022-04-09 09:00:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649494840000|2022-04-09 09:00:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649494860000|2022-04-09 09:01:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649494870000|2022-04-09 09:01:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649494880000|2022-04-09 09:01:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649494890000|2022-04-09 09:01:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649494910000|2022-04-09 09:01:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649494920000|2022-04-09 09:02:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649494940000|2022-04-09 09:02:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649494950000|2022-04-09 09:02:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649494960000|2022-04-09 09:02:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649494990000|2022-04-09 09:03:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649495000000|2022-04-09 09:03:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649495010000|2022-04-09 09:03:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649495040000|2022-04-09 09:04:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495050000|2022-04-09 09:04:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649495180000|2022-04-09 09:06:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649495200000|2022-04-09 09:06:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495280000|2022-04-09 09:08:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649495320000|2022-04-09 09:08:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495380000|2022-04-09 09:09:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649495390000|2022-04-09 09:09:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649495400000|2022-04-09 09:10:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1649495410000|2022-04-09 09:10:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495420000|2022-04-09 09:10:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649495430000|2022-04-09 09:10:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495450000|2022-04-09 09:10:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649495490000|2022-04-09 09:11:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1649495500000|2022-04-09 09:11:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649495590000|2022-04-09 09:13:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649495600000|2022-04-09 09:13:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495630000|2022-04-09 09:13:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649495700000|2022-04-09 09:15:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649495760000|2022-04-09 09:16:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649495800000|2022-04-09 09:16:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495810000|2022-04-09 09:16:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649495830000|2022-04-09 09:17:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649495840000|2022-04-09 09:17:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649495850000|2022-04-09 09:17:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|11
1649495860000|2022-04-09 09:17:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1649495940000|2022-04-09 09:19:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649495990000|2022-04-09 09:19:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649496000000|2022-04-09 09:20:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649496010000|2022-04-09 09:20:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649496030000|2022-04-09 09:20:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649496040000|2022-04-09 09:20:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649496060000|2022-04-09 09:21:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649496070000|2022-04-09 09:21:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496110000|2022-04-09 09:21:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649496120000|2022-04-09 09:22:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649496140000|2022-04-09 09:22:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649496150000|2022-04-09 09:22:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649496180000|2022-04-09 09:23:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649496200000|2022-04-09 09:23:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649496230000|2022-04-09 09:23:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649496240000|2022-04-09 09:24:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649496260000|2022-04-09 09:24:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649496270000|2022-04-09 09:24:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649496280000|2022-04-09 09:24:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649496290000|2022-04-09 09:24:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649496340000|2022-04-09 09:25:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649496350000|2022-04-09 09:25:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649496360000|2022-04-09 09:26:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649496390000|2022-04-09 09:26:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649496410000|2022-04-09 09:26:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496420000|2022-04-09 09:27:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649496430000|2022-04-09 09:27:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649496440000|2022-04-09 09:27:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1649496450000|2022-04-09 09:27:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649496460000|2022-04-09 09:27:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649496500000|2022-04-09 09:28:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496520000|2022-04-09 09:28:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|11
1649496560000|2022-04-09 09:29:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649496570000|2022-04-09 09:29:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649496610000|2022-04-09 09:30:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496620000|2022-04-09 09:30:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649496670000|2022-04-09 09:31:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1649496680000|2022-04-09 09:31:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649496700000|2022-04-09 09:31:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649496720000|2022-04-09 09:32:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649496750000|2022-04-09 09:32:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496760000|2022-04-09 09:32:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649496770000|2022-04-09 09:32:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496800000|2022-04-09 09:33:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649496810000|2022-04-09 09:33:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649496890000|2022-04-09 09:34:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649496960000|2022-04-09 09:36:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649496980000|2022-04-09 09:36:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1649496990000|2022-04-09 09:36:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649497060000|2022-04-09 09:37:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649497090000|2022-04-09 09:38:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649497150000|2022-04-09 09:39:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649497160000|2022-04-09 09:39:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1649497200000|2022-04-09 09:40:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649497230000|2022-04-09 09:40:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649497250000|2022-04-09 09:40:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649497410000|2022-04-09 09:43:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649497430000|2022-04-09 09:43:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649497450000|2022-04-09 09:44:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649497480000|2022-04-09 09:44:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649497510000|2022-04-09 09:45:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649497520000|2022-04-09 09:45:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649497530000|2022-04-09 09:45:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649497540000|2022-04-09 09:45:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1649497550000|2022-04-09 09:45:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649497560000|2022-04-09 09:46:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1649497570000|2022-04-09 09:46:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649497580000|2022-04-09 09:46:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649497590000|2022-04-09 09:46:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649497690000|2022-04-09 09:48:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649497710000|2022-04-09 09:48:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649497720000|2022-04-09 09:48:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649497730000|2022-04-09 09:48:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649497750000|2022-04-09 09:49:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649497770000|2022-04-09 09:49:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649497820000|2022-04-09 09:50:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1649497830000|2022-04-09 09:50:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649497870000|2022-04-09 09:51:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649497920000|2022-04-09 09:52:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649497930000|2022-04-09 09:52:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649498000000|2022-04-09 09:53:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649498020000|2022-04-09 09:53:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649498040000|2022-04-09 09:54:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649498050000|2022-04-09 09:54:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649498060000|2022-04-09 09:54:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649498080000|2022-04-09 09:54:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649498110000|2022-04-09 09:55:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649498120000|2022-04-09 09:55:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649498130000|2022-04-09 09:55:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649498150000|2022-04-09 09:55:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649498310000|2022-04-09 09:58:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649498320000|2022-04-09 09:58:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649498330000|2022-04-09 09:58:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649498410000|2022-04-09 10:00:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649498490000|2022-04-09 10:01:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649498510000|2022-04-09 10:01:50|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|5
1649498550000|2022-04-09 10:02:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649498570000|2022-04-09 10:02:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649498620000|2022-04-09 10:03:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649498650000|2022-04-09 10:04:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649498670000|2022-04-09 10:04:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1649498710000|2022-04-09 10:05:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649498740000|2022-04-09 10:05:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649498750000|2022-04-09 10:05:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649498920000|2022-04-09 10:08:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649498980000|2022-04-09 10:09:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649498990000|2022-04-09 10:09:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1649499000000|2022-04-09 10:10:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649499010000|2022-04-09 10:10:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649499020000|2022-04-09 10:10:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649499060000|2022-04-09 10:11:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499080000|2022-04-09 10:11:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649499120000|2022-04-09 10:12:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649499230000|2022-04-09 10:13:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649499250000|2022-04-09 10:14:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649499280000|2022-04-09 10:14:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649499350000|2022-04-09 10:15:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649499370000|2022-04-09 10:16:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499410000|2022-04-09 10:16:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649499490000|2022-04-09 10:18:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499530000|2022-04-09 10:18:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1649499540000|2022-04-09 10:19:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1649499590000|2022-04-09 10:19:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1649499640000|2022-04-09 10:20:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499700000|2022-04-09 10:21:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649499710000|2022-04-09 10:21:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499760000|2022-04-09 10:22:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649499880000|2022-04-09 10:24:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649499910000|2022-04-09 10:25:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649499920000|2022-04-09 10:25:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649499930000|2022-04-09 10:25:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649499950000|2022-04-09 10:25:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649499960000|2022-04-09 10:26:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649499970000|2022-04-09 10:26:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649499990000|2022-04-09 10:26:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649500010000|2022-04-09 10:26:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649500030000|2022-04-09 10:27:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649500080000|2022-04-09 10:28:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649500090000|2022-04-09 10:28:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649500100000|2022-04-09 10:28:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649500120000|2022-04-09 10:28:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649500180000|2022-04-09 10:29:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649500190000|2022-04-09 10:29:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649500200000|2022-04-09 10:30:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1649500210000|2022-04-09 10:30:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649500260000|2022-04-09 10:31:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649500280000|2022-04-09 10:31:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649500290000|2022-04-09 10:31:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649500300000|2022-04-09 10:31:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649500310000|2022-04-09 10:31:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649500330000|2022-04-09 10:32:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1649500340000|2022-04-09 10:32:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649500360000|2022-04-09 10:32:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649500370000|2022-04-09 10:32:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649500380000|2022-04-09 10:33:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649500390000|2022-04-09 10:33:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649500400000|2022-04-09 10:33:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649500410000|2022-04-09 10:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649500420000|2022-04-09 10:33:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649500440000|2022-04-09 10:34:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649500450000|2022-04-09 10:34:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649500460000|2022-04-09 10:34:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649500470000|2022-04-09 10:34:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649500480000|2022-04-09 10:34:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649500490000|2022-04-09 10:34:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649500510000|2022-04-09 10:35:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649500540000|2022-04-09 10:35:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649500550000|2022-04-09 10:35:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649500560000|2022-04-09 10:36:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649500620000|2022-04-09 10:37:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649500640000|2022-04-09 10:37:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649500700000|2022-04-09 10:38:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649500740000|2022-04-09 10:39:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649500750000|2022-04-09 10:39:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649500770000|2022-04-09 10:39:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649500780000|2022-04-09 10:39:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649500820000|2022-04-09 10:40:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649500830000|2022-04-09 10:40:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1649500840000|2022-04-09 10:40:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649500850000|2022-04-09 10:40:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649500910000|2022-04-09 10:41:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649500960000|2022-04-09 10:42:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649500980000|2022-04-09 10:43:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649500990000|2022-04-09 10:43:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649501020000|2022-04-09 10:43:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649501050000|2022-04-09 10:44:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1649501080000|2022-04-09 10:44:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649501090000|2022-04-09 10:44:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649501100000|2022-04-09 10:45:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649501140000|2022-04-09 10:45:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649501150000|2022-04-09 10:45:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649501160000|2022-04-09 10:46:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649501180000|2022-04-09 10:46:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649501190000|2022-04-09 10:46:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501240000|2022-04-09 10:47:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649501250000|2022-04-09 10:47:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649501310000|2022-04-09 10:48:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501390000|2022-04-09 10:49:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501410000|2022-04-09 10:50:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501420000|2022-04-09 10:50:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649501430000|2022-04-09 10:50:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501490000|2022-04-09 10:51:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649501520000|2022-04-09 10:52:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649501550000|2022-04-09 10:52:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501560000|2022-04-09 10:52:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649501570000|2022-04-09 10:52:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649501580000|2022-04-09 10:53:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649501620000|2022-04-09 10:53:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501630000|2022-04-09 10:53:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501720000|2022-04-09 10:55:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501740000|2022-04-09 10:55:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501750000|2022-04-09 10:55:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501760000|2022-04-09 10:56:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649501780000|2022-04-09 10:56:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501790000|2022-04-09 10:56:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649501900000|2022-04-09 10:58:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649501920000|2022-04-09 10:58:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649501950000|2022-04-09 10:59:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649501980000|2022-04-09 10:59:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649502000000|2022-04-09 11:00:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649502010000|2022-04-09 11:00:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1649502030000|2022-04-09 11:00:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649502060000|2022-04-09 11:01:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649502070000|2022-04-09 11:01:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649502130000|2022-04-09 11:02:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649502170000|2022-04-09 11:02:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649502220000|2022-04-09 11:03:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649502250000|2022-04-09 11:04:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649502310000|2022-04-09 11:05:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649502320000|2022-04-09 11:05:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649502370000|2022-04-09 11:06:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649502410000|2022-04-09 11:06:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649502420000|2022-04-09 11:07:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649502430000|2022-04-09 11:07:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649502460000|2022-04-09 11:07:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649502560000|2022-04-09 11:09:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649502570000|2022-04-09 11:09:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649502620000|2022-04-09 11:10:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649502630000|2022-04-09 11:10:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1649502640000|2022-04-09 11:10:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649502660000|2022-04-09 11:11:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649502670000|2022-04-09 11:11:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649502690000|2022-04-09 11:11:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649502720000|2022-04-09 11:12:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649502750000|2022-04-09 11:12:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649502770000|2022-04-09 11:12:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649502780000|2022-04-09 11:13:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649502790000|2022-04-09 11:13:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649502840000|2022-04-09 11:14:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649502850000|2022-04-09 11:14:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649502880000|2022-04-09 11:14:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649502890000|2022-04-09 11:14:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649502920000|2022-04-09 11:15:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649502930000|2022-04-09 11:15:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649502940000|2022-04-09 11:15:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649502950000|2022-04-09 11:15:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649502980000|2022-04-09 11:16:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649502990000|2022-04-09 11:16:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649503020000|2022-04-09 11:17:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649503160000|2022-04-09 11:19:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|13
1649503170000|2022-04-09 11:19:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|14
1649503180000|2022-04-09 11:19:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|9
1649503320000|2022-04-09 11:22:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649503390000|2022-04-09 11:23:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649503400000|2022-04-09 11:23:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649503410000|2022-04-09 11:23:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649503420000|2022-04-09 11:23:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649503430000|2022-04-09 11:23:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649503470000|2022-04-09 11:24:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649503480000|2022-04-09 11:24:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649503490000|2022-04-09 11:24:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649503500000|2022-04-09 11:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649503530000|2022-04-09 11:25:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1649503550000|2022-04-09 11:25:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649503560000|2022-04-09 11:26:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649503570000|2022-04-09 11:26:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1649503580000|2022-04-09 11:26:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649503600000|2022-04-09 11:26:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649503640000|2022-04-09 11:27:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649503650000|2022-04-09 11:27:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649503670000|2022-04-09 11:27:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649503680000|2022-04-09 11:28:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649503690000|2022-04-09 11:28:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1649503700000|2022-04-09 11:28:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649503720000|2022-04-09 11:28:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649503730000|2022-04-09 11:28:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649503760000|2022-04-09 11:29:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|10
1649503810000|2022-04-09 11:30:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649503910000|2022-04-09 11:31:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649503940000|2022-04-09 11:32:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649503960000|2022-04-09 11:32:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649504060000|2022-04-09 11:34:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649504080000|2022-04-09 11:34:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649504120000|2022-04-09 11:35:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649504200000|2022-04-09 11:36:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649504210000|2022-04-09 11:36:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649504220000|2022-04-09 11:37:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649504280000|2022-04-09 11:38:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1649504290000|2022-04-09 11:38:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649504340000|2022-04-09 11:39:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649504410000|2022-04-09 11:40:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649504430000|2022-04-09 11:40:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649504440000|2022-04-09 11:40:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649504450000|2022-04-09 11:40:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649504470000|2022-04-09 11:41:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649504510000|2022-04-09 11:41:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649504520000|2022-04-09 11:42:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649504600000|2022-04-09 11:43:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649504620000|2022-04-09 11:43:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649504630000|2022-04-09 11:43:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649504650000|2022-04-09 11:44:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649504720000|2022-04-09 11:45:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649504730000|2022-04-09 11:45:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649504740000|2022-04-09 11:45:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649504750000|2022-04-09 11:45:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1649504800000|2022-04-09 11:46:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649504830000|2022-04-09 11:47:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649504860000|2022-04-09 11:47:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649504880000|2022-04-09 11:48:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649504930000|2022-04-09 11:48:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1649504980000|2022-04-09 11:49:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649505060000|2022-04-09 11:51:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649505130000|2022-04-09 11:52:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649505180000|2022-04-09 11:53:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649505190000|2022-04-09 11:53:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649505230000|2022-04-09 11:53:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649505420000|2022-04-09 11:57:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649505430000|2022-04-09 11:57:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649505460000|2022-04-09 11:57:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1649505470000|2022-04-09 11:57:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649505480000|2022-04-09 11:58:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649505500000|2022-04-09 11:58:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649505510000|2022-04-09 11:58:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1649505520000|2022-04-09 11:58:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649505580000|2022-04-09 11:59:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649505590000|2022-04-09 11:59:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649505600000|2022-04-09 12:00:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649505620000|2022-04-09 12:00:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649505630000|2022-04-09 12:00:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649505650000|2022-04-09 12:00:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649505670000|2022-04-09 12:01:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649505710000|2022-04-09 12:01:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649505720000|2022-04-09 12:02:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649505780000|2022-04-09 12:03:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649505810000|2022-04-09 12:03:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649505830000|2022-04-09 12:03:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1649505920000|2022-04-09 12:05:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649505940000|2022-04-09 12:05:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649506020000|2022-04-09 12:07:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649506040000|2022-04-09 12:07:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649506070000|2022-04-09 12:07:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649506080000|2022-04-09 12:08:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649506170000|2022-04-09 12:09:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649506240000|2022-04-09 12:10:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649506250000|2022-04-09 12:10:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649506280000|2022-04-09 12:11:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1649506300000|2022-04-09 12:11:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649506320000|2022-04-09 12:12:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649506330000|2022-04-09 12:12:10|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1649506340000|2022-04-09 12:12:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649506370000|2022-04-09 12:12:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649506440000|2022-04-09 12:14:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649506470000|2022-04-09 12:14:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649506480000|2022-04-09 12:14:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649506490000|2022-04-09 12:14:50|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|3
1649506500000|2022-04-09 12:15:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649506510000|2022-04-09 12:15:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1649506520000|2022-04-09 12:15:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649506530000|2022-04-09 12:15:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649506550000|2022-04-09 12:15:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649506600000|2022-04-09 12:16:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649506610000|2022-04-09 12:16:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649506620000|2022-04-09 12:17:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649506630000|2022-04-09 12:17:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649506640000|2022-04-09 12:17:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649506700000|2022-04-09 12:18:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649506710000|2022-04-09 12:18:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649506720000|2022-04-09 12:18:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649506750000|2022-04-09 12:19:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649506800000|2022-04-09 12:20:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649506830000|2022-04-09 12:20:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649506880000|2022-04-09 12:21:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649506940000|2022-04-09 12:22:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649506950000|2022-04-09 12:22:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649506960000|2022-04-09 12:22:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649506970000|2022-04-09 12:22:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649506980000|2022-04-09 12:23:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649507010000|2022-04-09 12:23:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649507030000|2022-04-09 12:23:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1649507040000|2022-04-09 12:24:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649507060000|2022-04-09 12:24:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1649507120000|2022-04-09 12:25:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649507130000|2022-04-09 12:25:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649507140000|2022-04-09 12:25:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649507150000|2022-04-09 12:25:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649507160000|2022-04-09 12:26:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649507180000|2022-04-09 12:26:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649507190000|2022-04-09 12:26:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649507410000|2022-04-09 12:30:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649507420000|2022-04-09 12:30:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649507550000|2022-04-09 12:32:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|9
1649507590000|2022-04-09 12:33:10|20.67|20.47|20.69|20.49|20.69|20.49|20.67|20.47|3
1649507600000|2022-04-09 12:33:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1649507610000|2022-04-09 12:33:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1649507630000|2022-04-09 12:33:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649507640000|2022-04-09 12:34:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649507690000|2022-04-09 12:34:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649507700000|2022-04-09 12:35:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1649507720000|2022-04-09 12:35:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1649507760000|2022-04-09 12:36:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1649507770000|2022-04-09 12:36:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649507800000|2022-04-09 12:36:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649507830000|2022-04-09 12:37:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649507850000|2022-04-09 12:37:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649507890000|2022-04-09 12:38:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649507900000|2022-04-09 12:38:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649507940000|2022-04-09 12:39:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649507950000|2022-04-09 12:39:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649508040000|2022-04-09 12:40:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508060000|2022-04-09 12:41:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649508070000|2022-04-09 12:41:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649508100000|2022-04-09 12:41:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508130000|2022-04-09 12:42:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649508140000|2022-04-09 12:42:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649508150000|2022-04-09 12:42:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649508170000|2022-04-09 12:42:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508190000|2022-04-09 12:43:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1649508230000|2022-04-09 12:43:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649508240000|2022-04-09 12:44:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649508250000|2022-04-09 12:44:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649508260000|2022-04-09 12:44:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649508270000|2022-04-09 12:44:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649508280000|2022-04-09 12:44:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649508390000|2022-04-09 12:46:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649508480000|2022-04-09 12:48:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649508490000|2022-04-09 12:48:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1649508500000|2022-04-09 12:48:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649508510000|2022-04-09 12:48:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1649508560000|2022-04-09 12:49:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1649508570000|2022-04-09 12:49:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649508580000|2022-04-09 12:49:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649508590000|2022-04-09 12:49:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508600000|2022-04-09 12:50:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649508810000|2022-04-09 12:53:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508850000|2022-04-09 12:54:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649508860000|2022-04-09 12:54:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649508880000|2022-04-09 12:54:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649508890000|2022-04-09 12:54:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649508900000|2022-04-09 12:55:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649508940000|2022-04-09 12:55:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649508950000|2022-04-09 12:55:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649508960000|2022-04-09 12:56:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649509020000|2022-04-09 12:57:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1649509030000|2022-04-09 12:57:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649509040000|2022-04-09 12:57:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649509060000|2022-04-09 12:57:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649509070000|2022-04-09 12:57:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649509090000|2022-04-09 12:58:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1649509100000|2022-04-09 12:58:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1649509110000|2022-04-09 12:58:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649509130000|2022-04-09 12:58:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649509140000|2022-04-09 12:59:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649509150000|2022-04-09 12:59:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649509160000|2022-04-09 12:59:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1649509180000|2022-04-09 12:59:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649509210000|2022-04-09 13:00:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1649509220000|2022-04-09 13:00:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649509260000|2022-04-09 13:01:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649509270000|2022-04-09 13:01:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1649509280000|2022-04-09 13:01:20|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1649509290000|2022-04-09 13:01:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649509330000|2022-04-09 13:02:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649509340000|2022-04-09 13:02:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649509350000|2022-04-09 13:02:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1649509390000|2022-04-09 13:03:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649509450000|2022-04-09 13:04:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649509460000|2022-04-09 13:04:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649509530000|2022-04-09 13:05:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649509540000|2022-04-09 13:05:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649509550000|2022-04-09 13:05:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649509640000|2022-04-09 13:07:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649509730000|2022-04-09 13:08:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649509780000|2022-04-09 13:09:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649509790000|2022-04-09 13:09:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649509860000|2022-04-09 13:11:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649509870000|2022-04-09 13:11:10|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|6
1649509880000|2022-04-09 13:11:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649509920000|2022-04-09 13:12:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649510040000|2022-04-09 13:14:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649510080000|2022-04-09 13:14:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649510130000|2022-04-09 13:15:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649510140000|2022-04-09 13:15:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649510150000|2022-04-09 13:15:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1649510160000|2022-04-09 13:16:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649510210000|2022-04-09 13:16:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649510230000|2022-04-09 13:17:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1649510240000|2022-04-09 13:17:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649510250000|2022-04-09 13:17:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649510260000|2022-04-09 13:17:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649510350000|2022-04-09 13:19:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649510360000|2022-04-09 13:19:20|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|6
1649510390000|2022-04-09 13:19:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1649510440000|2022-04-09 13:20:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649510660000|2022-04-09 13:24:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649510680000|2022-04-09 13:24:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649510780000|2022-04-09 13:26:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649510800000|2022-04-09 13:26:40|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1649510810000|2022-04-09 13:26:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1649510820000|2022-04-09 13:27:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649510880000|2022-04-09 13:28:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649511050000|2022-04-09 13:30:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649511060000|2022-04-09 13:31:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649511070000|2022-04-09 13:31:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649511090000|2022-04-09 13:31:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649511140000|2022-04-09 13:32:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649511180000|2022-04-09 13:33:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1649511230000|2022-04-09 13:33:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649511490000|2022-04-09 13:38:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1649511530000|2022-04-09 13:38:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1649511540000|2022-04-09 13:39:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649511550000|2022-04-09 13:39:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649511560000|2022-04-09 13:39:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649511610000|2022-04-09 13:40:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649511620000|2022-04-09 13:40:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649511640000|2022-04-09 13:40:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649511650000|2022-04-09 13:40:50|20.65|20.45|20.63|20.43|20.65|20.45|20.62|20.42|9
1649511670000|2022-04-09 13:41:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649511680000|2022-04-09 13:41:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649511710000|2022-04-09 13:41:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649511730000|2022-04-09 13:42:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649511740000|2022-04-09 13:42:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649511880000|2022-04-09 13:44:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649511930000|2022-04-09 13:45:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649511950000|2022-04-09 13:45:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649512010000|2022-04-09 13:46:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649512030000|2022-04-09 13:47:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649512060000|2022-04-09 13:47:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649512220000|2022-04-09 13:50:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649512310000|2022-04-09 13:51:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649512340000|2022-04-09 13:52:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649512410000|2022-04-09 13:53:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649512440000|2022-04-09 13:54:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649512450000|2022-04-09 13:54:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649512460000|2022-04-09 13:54:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649512470000|2022-04-09 13:54:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649512500000|2022-04-09 13:55:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649512510000|2022-04-09 13:55:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649512540000|2022-04-09 13:55:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649512560000|2022-04-09 13:56:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649512580000|2022-04-09 13:56:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1649512590000|2022-04-09 13:56:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649512600000|2022-04-09 13:56:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1649512610000|2022-04-09 13:56:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649512630000|2022-04-09 13:57:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649512730000|2022-04-09 13:58:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649512770000|2022-04-09 13:59:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649512790000|2022-04-09 13:59:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649512800000|2022-04-09 14:00:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649512810000|2022-04-09 14:00:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649512820000|2022-04-09 14:00:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649512830000|2022-04-09 14:00:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649512860000|2022-04-09 14:01:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649512890000|2022-04-09 14:01:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649512900000|2022-04-09 14:01:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649512970000|2022-04-09 14:02:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649513030000|2022-04-09 14:03:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649513040000|2022-04-09 14:04:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649513050000|2022-04-09 14:04:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|7
1649513060000|2022-04-09 14:04:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649513070000|2022-04-09 14:04:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649513190000|2022-04-09 14:06:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649513200000|2022-04-09 14:06:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649513210000|2022-04-09 14:06:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1649513470000|2022-04-09 14:11:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649513480000|2022-04-09 14:11:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|8
1649513510000|2022-04-09 14:11:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649513520000|2022-04-09 14:12:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649513530000|2022-04-09 14:12:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649513540000|2022-04-09 14:12:20|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|4
1649513550000|2022-04-09 14:12:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1649513560000|2022-04-09 14:12:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649513570000|2022-04-09 14:12:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649513590000|2022-04-09 14:13:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1649513600000|2022-04-09 14:13:20|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|5
1649513610000|2022-04-09 14:13:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649513620000|2022-04-09 14:13:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649513630000|2022-04-09 14:13:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649513640000|2022-04-09 14:14:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649513660000|2022-04-09 14:14:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649513670000|2022-04-09 14:14:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649513680000|2022-04-09 14:14:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649513690000|2022-04-09 14:14:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649513720000|2022-04-09 14:15:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649513730000|2022-04-09 14:15:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649513740000|2022-04-09 14:15:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649513750000|2022-04-09 14:15:50|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1649513760000|2022-04-09 14:16:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649513770000|2022-04-09 14:16:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649513780000|2022-04-09 14:16:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649513790000|2022-04-09 14:16:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1649513800000|2022-04-09 14:16:40|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|10
1649513880000|2022-04-09 14:18:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649513890000|2022-04-09 14:18:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649513930000|2022-04-09 14:18:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649513940000|2022-04-09 14:19:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1649513960000|2022-04-09 14:19:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649513970000|2022-04-09 14:19:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649514010000|2022-04-09 14:20:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649514020000|2022-04-09 14:20:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649514040000|2022-04-09 14:20:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649514060000|2022-04-09 14:21:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649514070000|2022-04-09 14:21:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649514080000|2022-04-09 14:21:20|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1649514090000|2022-04-09 14:21:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649514100000|2022-04-09 14:21:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649514120000|2022-04-09 14:22:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649514130000|2022-04-09 14:22:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649514150000|2022-04-09 14:22:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649514160000|2022-04-09 14:22:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649514170000|2022-04-09 14:22:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649514220000|2022-04-09 14:23:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649514230000|2022-04-09 14:23:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1649514240000|2022-04-09 14:24:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649514250000|2022-04-09 14:24:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649514260000|2022-04-09 14:24:20|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1649514290000|2022-04-09 14:24:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649514300000|2022-04-09 14:25:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649514350000|2022-04-09 14:25:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649514360000|2022-04-09 14:26:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649514380000|2022-04-09 14:26:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649514390000|2022-04-09 14:26:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649514420000|2022-04-09 14:27:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649514430000|2022-04-09 14:27:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649514440000|2022-04-09 14:27:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649514450000|2022-04-09 14:27:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649514460000|2022-04-09 14:27:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649514480000|2022-04-09 14:28:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649514490000|2022-04-09 14:28:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649514500000|2022-04-09 14:28:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649514510000|2022-04-09 14:28:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649514520000|2022-04-09 14:28:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649514550000|2022-04-09 14:29:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649514560000|2022-04-09 14:29:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649514570000|2022-04-09 14:29:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649514610000|2022-04-09 14:30:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649514660000|2022-04-09 14:31:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649514670000|2022-04-09 14:31:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1649514680000|2022-04-09 14:31:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649514700000|2022-04-09 14:31:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649514710000|2022-04-09 14:31:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649514730000|2022-04-09 14:32:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649514740000|2022-04-09 14:32:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649514770000|2022-04-09 14:32:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649514790000|2022-04-09 14:33:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649514840000|2022-04-09 14:34:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649514880000|2022-04-09 14:34:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649514900000|2022-04-09 14:35:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|10
1649514910000|2022-04-09 14:35:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649514970000|2022-04-09 14:36:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649515020000|2022-04-09 14:37:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649515030000|2022-04-09 14:37:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649515040000|2022-04-09 14:37:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649515120000|2022-04-09 14:38:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649515210000|2022-04-09 14:40:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649515220000|2022-04-09 14:40:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649515250000|2022-04-09 14:40:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649515260000|2022-04-09 14:41:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649515270000|2022-04-09 14:41:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649515310000|2022-04-09 14:41:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649515330000|2022-04-09 14:42:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649515370000|2022-04-09 14:42:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1649515430000|2022-04-09 14:43:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649515440000|2022-04-09 14:44:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1649515450000|2022-04-09 14:44:10|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|4
1649515490000|2022-04-09 14:44:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649515500000|2022-04-09 14:45:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649515520000|2022-04-09 14:45:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649515540000|2022-04-09 14:45:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1649515550000|2022-04-09 14:45:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|10
1649515560000|2022-04-09 14:46:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1649515570000|2022-04-09 14:46:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649515580000|2022-04-09 14:46:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649515590000|2022-04-09 14:46:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1649515610000|2022-04-09 14:46:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649515620000|2022-04-09 14:47:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649515690000|2022-04-09 14:48:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649515700000|2022-04-09 14:48:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649515750000|2022-04-09 14:49:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1649515760000|2022-04-09 14:49:20|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1649515890000|2022-04-09 14:51:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649515900000|2022-04-09 14:51:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649515910000|2022-04-09 14:51:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649515930000|2022-04-09 14:52:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649515940000|2022-04-09 14:52:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649515950000|2022-04-09 14:52:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649515960000|2022-04-09 14:52:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649515970000|2022-04-09 14:52:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649515990000|2022-04-09 14:53:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649516040000|2022-04-09 14:54:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649516070000|2022-04-09 14:54:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649516090000|2022-04-09 14:54:50|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|6
1649516100000|2022-04-09 14:55:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649516140000|2022-04-09 14:55:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649516200000|2022-04-09 14:56:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649516210000|2022-04-09 14:56:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649516220000|2022-04-09 14:57:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649516280000|2022-04-09 14:58:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649516290000|2022-04-09 14:58:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1649516300000|2022-04-09 14:58:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1649516330000|2022-04-09 14:58:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649516360000|2022-04-09 14:59:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649516400000|2022-04-09 15:00:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649516450000|2022-04-09 15:00:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649516460000|2022-04-09 15:01:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|10
1649516470000|2022-04-09 15:01:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649516510000|2022-04-09 15:01:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1649516530000|2022-04-09 15:02:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649516540000|2022-04-09 15:02:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649516550000|2022-04-09 15:02:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649516560000|2022-04-09 15:02:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1649516610000|2022-04-09 15:03:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1649516620000|2022-04-09 15:03:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649516650000|2022-04-09 15:04:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649516660000|2022-04-09 15:04:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649516700000|2022-04-09 15:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649516710000|2022-04-09 15:05:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|9
1649516720000|2022-04-09 15:05:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1649516730000|2022-04-09 15:05:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1649516740000|2022-04-09 15:05:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649516770000|2022-04-09 15:06:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649516790000|2022-04-09 15:06:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649516800000|2022-04-09 15:06:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649516820000|2022-04-09 15:07:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649516830000|2022-04-09 15:07:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649516840000|2022-04-09 15:07:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649516860000|2022-04-09 15:07:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649516870000|2022-04-09 15:07:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649516890000|2022-04-09 15:08:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649516900000|2022-04-09 15:08:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649516950000|2022-04-09 15:09:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649516960000|2022-04-09 15:09:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649516990000|2022-04-09 15:09:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649517000000|2022-04-09 15:10:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649517040000|2022-04-09 15:10:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649517050000|2022-04-09 15:10:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649517060000|2022-04-09 15:11:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649517130000|2022-04-09 15:12:10|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|8
1649517150000|2022-04-09 15:12:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649517160000|2022-04-09 15:12:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649517170000|2022-04-09 15:12:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1649517180000|2022-04-09 15:13:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649517220000|2022-04-09 15:13:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649517230000|2022-04-09 15:13:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649517270000|2022-04-09 15:14:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649517280000|2022-04-09 15:14:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649517290000|2022-04-09 15:14:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649517300000|2022-04-09 15:15:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1649517340000|2022-04-09 15:15:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649517350000|2022-04-09 15:15:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649517370000|2022-04-09 15:16:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649517380000|2022-04-09 15:16:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649517390000|2022-04-09 15:16:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649517410000|2022-04-09 15:16:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649517420000|2022-04-09 15:17:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649517490000|2022-04-09 15:18:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649517500000|2022-04-09 15:18:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649517520000|2022-04-09 15:18:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649517560000|2022-04-09 15:19:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649517570000|2022-04-09 15:19:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1649517580000|2022-04-09 15:19:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649517630000|2022-04-09 15:20:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1649517640000|2022-04-09 15:20:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1649517650000|2022-04-09 15:20:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|10
1649517690000|2022-04-09 15:21:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649517750000|2022-04-09 15:22:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649517760000|2022-04-09 15:22:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649517770000|2022-04-09 15:22:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649517780000|2022-04-09 15:23:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649517870000|2022-04-09 15:24:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649517890000|2022-04-09 15:24:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649517900000|2022-04-09 15:25:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649517940000|2022-04-09 15:25:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649518000000|2022-04-09 15:26:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649518070000|2022-04-09 15:27:50|20.44|20.24|20.4|20.2|20.44|20.24|20.4|20.2|11
1649518080000|2022-04-09 15:28:00|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|8
1649518090000|2022-04-09 15:28:10|20.41|20.21|20.39|20.19|20.42|20.22|20.39|20.19|5
1649518100000|2022-04-09 15:28:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1649518110000|2022-04-09 15:28:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1649518120000|2022-04-09 15:28:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649518130000|2022-04-09 15:28:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649518160000|2022-04-09 15:29:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649518170000|2022-04-09 15:29:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649518180000|2022-04-09 15:29:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649518190000|2022-04-09 15:29:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649518200000|2022-04-09 15:30:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649518210000|2022-04-09 15:30:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649518220000|2022-04-09 15:30:20|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|7
1649518240000|2022-04-09 15:30:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649518260000|2022-04-09 15:31:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649518270000|2022-04-09 15:31:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649518280000|2022-04-09 15:31:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649518300000|2022-04-09 15:31:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649518320000|2022-04-09 15:32:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649518340000|2022-04-09 15:32:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649518350000|2022-04-09 15:32:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649518370000|2022-04-09 15:32:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1649518390000|2022-04-09 15:33:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1649518410000|2022-04-09 15:33:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649518440000|2022-04-09 15:34:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649518470000|2022-04-09 15:34:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1649518480000|2022-04-09 15:34:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649518490000|2022-04-09 15:34:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649518520000|2022-04-09 15:35:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649518530000|2022-04-09 15:35:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649518570000|2022-04-09 15:36:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1649518630000|2022-04-09 15:37:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1649518640000|2022-04-09 15:37:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1649518650000|2022-04-09 15:37:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649518660000|2022-04-09 15:37:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1649518700000|2022-04-09 15:38:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1649518710000|2022-04-09 15:38:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1649518750000|2022-04-09 15:39:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1649518760000|2022-04-09 15:39:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1649518770000|2022-04-09 15:39:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1649518780000|2022-04-09 15:39:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649518790000|2022-04-09 15:39:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1649518800000|2022-04-09 15:40:00|20.38|20.18|20.39|20.19|20.39|20.19|20.36|20.16|3
1649518810000|2022-04-09 15:40:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1649518820000|2022-04-09 15:40:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1649518830000|2022-04-09 15:40:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1649518840000|2022-04-09 15:40:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1649518860000|2022-04-09 15:41:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1649518870000|2022-04-09 15:41:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649518880000|2022-04-09 15:41:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649518890000|2022-04-09 15:41:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649518910000|2022-04-09 15:41:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649518920000|2022-04-09 15:42:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1649518930000|2022-04-09 15:42:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649518970000|2022-04-09 15:42:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1649518980000|2022-04-09 15:43:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649519050000|2022-04-09 15:44:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649519070000|2022-04-09 15:44:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1649519130000|2022-04-09 15:45:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1649519220000|2022-04-09 15:47:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649519250000|2022-04-09 15:47:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649519300000|2022-04-09 15:48:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1649519310000|2022-04-09 15:48:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1649519320000|2022-04-09 15:48:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1649519330000|2022-04-09 15:48:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649519340000|2022-04-09 15:49:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1649519350000|2022-04-09 15:49:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1649519360000|2022-04-09 15:49:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1649519400000|2022-04-09 15:50:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649519450000|2022-04-09 15:50:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649519460000|2022-04-09 15:51:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1649519480000|2022-04-09 15:51:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649519530000|2022-04-09 15:52:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649519540000|2022-04-09 15:52:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649519570000|2022-04-09 15:52:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649519590000|2022-04-09 15:53:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649519600000|2022-04-09 15:53:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1649519610000|2022-04-09 15:53:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649519620000|2022-04-09 15:53:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649519630000|2022-04-09 15:53:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649519640000|2022-04-09 15:54:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649519650000|2022-04-09 15:54:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649519700000|2022-04-09 15:55:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649519710000|2022-04-09 15:55:10|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|7
1649519720000|2022-04-09 15:55:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|10
1649519730000|2022-04-09 15:55:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1649519740000|2022-04-09 15:55:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1649519750000|2022-04-09 15:55:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649519760000|2022-04-09 15:56:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1649519780000|2022-04-09 15:56:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649519810000|2022-04-09 15:56:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1649519820000|2022-04-09 15:57:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649519830000|2022-04-09 15:57:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649519880000|2022-04-09 15:58:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649519910000|2022-04-09 15:58:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649519920000|2022-04-09 15:58:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649519930000|2022-04-09 15:58:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649519960000|2022-04-09 15:59:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649520000000|2022-04-09 16:00:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649520010000|2022-04-09 16:00:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1649520020000|2022-04-09 16:00:20|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|5
1649520030000|2022-04-09 16:00:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1649520040000|2022-04-09 16:00:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649520050000|2022-04-09 16:00:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|10
1649520080000|2022-04-09 16:01:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649520100000|2022-04-09 16:01:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649520110000|2022-04-09 16:01:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649520120000|2022-04-09 16:02:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1649520130000|2022-04-09 16:02:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1649520140000|2022-04-09 16:02:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1649520150000|2022-04-09 16:02:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649520180000|2022-04-09 16:03:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649520190000|2022-04-09 16:03:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1649520200000|2022-04-09 16:03:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649520210000|2022-04-09 16:03:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649520270000|2022-04-09 16:04:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1649520280000|2022-04-09 16:04:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1649520290000|2022-04-09 16:04:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1649520300000|2022-04-09 16:05:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1649520370000|2022-04-09 16:06:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1649520420000|2022-04-09 16:07:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1649520430000|2022-04-09 16:07:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1649520440000|2022-04-09 16:07:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649520500000|2022-04-09 16:08:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649520600000|2022-04-09 16:10:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649520720000|2022-04-09 16:12:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649520730000|2022-04-09 16:12:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649520740000|2022-04-09 16:12:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649520840000|2022-04-09 16:14:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649520890000|2022-04-09 16:14:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649520930000|2022-04-09 16:15:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1649520940000|2022-04-09 16:15:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649520950000|2022-04-09 16:15:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649520990000|2022-04-09 16:16:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649521010000|2022-04-09 16:16:50|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1649521020000|2022-04-09 16:17:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649521030000|2022-04-09 16:17:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521040000|2022-04-09 16:17:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649521050000|2022-04-09 16:17:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521060000|2022-04-09 16:17:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649521070000|2022-04-09 16:17:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521080000|2022-04-09 16:18:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|11
1649521090000|2022-04-09 16:18:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1649521100000|2022-04-09 16:18:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1649521110000|2022-04-09 16:18:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521170000|2022-04-09 16:19:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649521180000|2022-04-09 16:19:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649521210000|2022-04-09 16:20:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649521220000|2022-04-09 16:20:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649521230000|2022-04-09 16:20:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521240000|2022-04-09 16:20:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521250000|2022-04-09 16:20:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1649521260000|2022-04-09 16:21:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521290000|2022-04-09 16:21:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521310000|2022-04-09 16:21:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521320000|2022-04-09 16:22:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1649521360000|2022-04-09 16:22:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521370000|2022-04-09 16:22:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521380000|2022-04-09 16:23:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649521390000|2022-04-09 16:23:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649521400000|2022-04-09 16:23:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649521410000|2022-04-09 16:23:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649521420000|2022-04-09 16:23:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521450000|2022-04-09 16:24:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649521460000|2022-04-09 16:24:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521580000|2022-04-09 16:26:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649521620000|2022-04-09 16:27:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649521630000|2022-04-09 16:27:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649521680000|2022-04-09 16:28:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649521700000|2022-04-09 16:28:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649521720000|2022-04-09 16:28:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649521760000|2022-04-09 16:29:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649521810000|2022-04-09 16:30:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649521990000|2022-04-09 16:33:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649522160000|2022-04-09 16:36:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649522170000|2022-04-09 16:36:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649522180000|2022-04-09 16:36:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649522190000|2022-04-09 16:36:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649522200000|2022-04-09 16:36:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649522210000|2022-04-09 16:36:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649522260000|2022-04-09 16:37:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522290000|2022-04-09 16:38:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1649522310000|2022-04-09 16:38:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1649522330000|2022-04-09 16:38:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649522340000|2022-04-09 16:39:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522410000|2022-04-09 16:40:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1649522430000|2022-04-09 16:40:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522450000|2022-04-09 16:40:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649522510000|2022-04-09 16:41:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522520000|2022-04-09 16:42:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1649522540000|2022-04-09 16:42:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649522550000|2022-04-09 16:42:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1649522560000|2022-04-09 16:42:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649522570000|2022-04-09 16:42:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649522580000|2022-04-09 16:43:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649522590000|2022-04-09 16:43:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1649522600000|2022-04-09 16:43:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649522610000|2022-04-09 16:43:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1649522630000|2022-04-09 16:43:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522640000|2022-04-09 16:44:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649522660000|2022-04-09 16:44:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649522670000|2022-04-09 16:44:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649522690000|2022-04-09 16:44:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649522810000|2022-04-09 16:46:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649522820000|2022-04-09 16:47:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649522830000|2022-04-09 16:47:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649522840000|2022-04-09 16:47:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649522940000|2022-04-09 16:49:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649523020000|2022-04-09 16:50:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649523040000|2022-04-09 16:50:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649523060000|2022-04-09 16:51:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649523080000|2022-04-09 16:51:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649523090000|2022-04-09 16:51:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649523130000|2022-04-09 16:52:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649523140000|2022-04-09 16:52:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649523150000|2022-04-09 16:52:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1649523160000|2022-04-09 16:52:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649523250000|2022-04-09 16:54:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649523270000|2022-04-09 16:54:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649523290000|2022-04-09 16:54:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649523300000|2022-04-09 16:55:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649523320000|2022-04-09 16:55:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1649523330000|2022-04-09 16:55:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649523360000|2022-04-09 16:56:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649523370000|2022-04-09 16:56:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1649523380000|2022-04-09 16:56:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1649523390000|2022-04-09 16:56:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|14
1649523400000|2022-04-09 16:56:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649523410000|2022-04-09 16:56:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649523450000|2022-04-09 16:57:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649523460000|2022-04-09 16:57:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1649523490000|2022-04-09 16:58:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649523500000|2022-04-09 16:58:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649523510000|2022-04-09 16:58:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649523540000|2022-04-09 16:59:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649523550000|2022-04-09 16:59:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649523570000|2022-04-09 16:59:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649523620000|2022-04-09 17:00:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649523630000|2022-04-09 17:00:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649523640000|2022-04-09 17:00:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1649523650000|2022-04-09 17:00:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649523660000|2022-04-09 17:01:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1649523680000|2022-04-09 17:01:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1649523690000|2022-04-09 17:01:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649523730000|2022-04-09 17:02:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1649523740000|2022-04-09 17:02:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1649523780000|2022-04-09 17:03:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649523790000|2022-04-09 17:03:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649523900000|2022-04-09 17:05:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649523930000|2022-04-09 17:05:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649523980000|2022-04-09 17:06:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649524000000|2022-04-09 17:06:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649524010000|2022-04-09 17:06:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1649524020000|2022-04-09 17:07:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1649524030000|2022-04-09 17:07:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|11
1649524040000|2022-04-09 17:07:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649524050000|2022-04-09 17:07:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1649524060000|2022-04-09 17:07:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1649524100000|2022-04-09 17:08:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649524120000|2022-04-09 17:08:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649524130000|2022-04-09 17:08:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649524150000|2022-04-09 17:09:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649524210000|2022-04-09 17:10:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649524230000|2022-04-09 17:10:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649524280000|2022-04-09 17:11:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649524290000|2022-04-09 17:11:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1649524300000|2022-04-09 17:11:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649524330000|2022-04-09 17:12:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649524340000|2022-04-09 17:12:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1649524350000|2022-04-09 17:12:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649524610000|2022-04-09 17:16:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649524650000|2022-04-09 17:17:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649524710000|2022-04-09 17:18:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649524720000|2022-04-09 17:18:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649524740000|2022-04-09 17:19:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649524800000|2022-04-09 17:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649524810000|2022-04-09 17:20:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|17
1649524820000|2022-04-09 17:20:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649524830000|2022-04-09 17:20:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649524840000|2022-04-09 17:20:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649524860000|2022-04-09 17:21:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649524870000|2022-04-09 17:21:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649524890000|2022-04-09 17:21:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649524960000|2022-04-09 17:22:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649524970000|2022-04-09 17:22:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649524980000|2022-04-09 17:23:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649524990000|2022-04-09 17:23:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649525010000|2022-04-09 17:23:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649525030000|2022-04-09 17:23:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649525060000|2022-04-09 17:24:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649525100000|2022-04-09 17:25:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649525120000|2022-04-09 17:25:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649525210000|2022-04-09 17:26:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649525240000|2022-04-09 17:27:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649525250000|2022-04-09 17:27:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|12
1649525310000|2022-04-09 17:28:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649525320000|2022-04-09 17:28:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649525350000|2022-04-09 17:29:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649525380000|2022-04-09 17:29:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649525400000|2022-04-09 17:30:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649525410000|2022-04-09 17:30:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649525420000|2022-04-09 17:30:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649525440000|2022-04-09 17:30:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649525450000|2022-04-09 17:30:50|20.51|20.31|20.54|20.34|20.54|20.34|20.51|20.31|6
1649525460000|2022-04-09 17:31:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649525470000|2022-04-09 17:31:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649525480000|2022-04-09 17:31:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649525490000|2022-04-09 17:31:30|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|8
1649525500000|2022-04-09 17:31:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649525560000|2022-04-09 17:32:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649525570000|2022-04-09 17:32:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649525580000|2022-04-09 17:33:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649525590000|2022-04-09 17:33:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649525610000|2022-04-09 17:33:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1649525620000|2022-04-09 17:33:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649525640000|2022-04-09 17:34:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649525700000|2022-04-09 17:35:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649525710000|2022-04-09 17:35:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649525730000|2022-04-09 17:35:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649525740000|2022-04-09 17:35:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649525770000|2022-04-09 17:36:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649525780000|2022-04-09 17:36:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649525790000|2022-04-09 17:36:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649525810000|2022-04-09 17:36:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649525900000|2022-04-09 17:38:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649525910000|2022-04-09 17:38:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1649525960000|2022-04-09 17:39:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649525970000|2022-04-09 17:39:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649526120000|2022-04-09 17:42:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1649526130000|2022-04-09 17:42:10|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|5
1649526150000|2022-04-09 17:42:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649526230000|2022-04-09 17:43:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649526250000|2022-04-09 17:44:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649526260000|2022-04-09 17:44:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649526270000|2022-04-09 17:44:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1649526300000|2022-04-09 17:45:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649526310000|2022-04-09 17:45:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649526330000|2022-04-09 17:45:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1649526340000|2022-04-09 17:45:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649526350000|2022-04-09 17:45:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
